date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,42.63,43.27,42.53,42.97,1662400.0,26.9658,27.3706,26.9025,27.1809,1662400.0
2005-01-03 09:40:00,42.96,43.08,42.7,43.04,349300.0,27.1745,27.2504,27.0101,27.2251,349300.0
2005-01-03 09:50:00,43.05,43.06,42.85,42.9,257900.0,27.2315,27.2378,27.105,27.1366,257900.0
2005-01-03 10:00:00,42.89,43.06,42.57,42.72,556100.0,27.1303,27.2378,26.9278,27.0227,556100.0
2005-01-03 10:10:00,42.73,42.78,42.53,42.55,481200.0,27.029,27.0607,26.9025,26.9152,481200.0
2005-01-03 10:20:00,42.55,42.59,42.34,42.4,565100.0,26.9152,26.9405,26.7823,26.8203,565100.0
2005-01-03 10:30:00,42.4,42.4,41.71,41.91,1121000.0,26.8203,26.8203,26.3838,26.5104,1121000.0
2005-01-03 10:40:00,41.9,42.06,41.81,41.96,522100.0,26.504,26.6052,26.4471,26.542,522100.0
2005-01-03 10:50:00,41.96,42.19,41.89,42.12,418200.0,26.542,26.6875,26.4977,26.6432,418200.0
2005-01-03 11:00:00,42.12,42.19,41.9,42.13,351500.0,26.6432,26.6875,26.504,26.6495,351500.0
2005-01-03 11:10:00,42.15,42.17,42.04,42.09,300700.0,26.6622,26.6748,26.5926,26.6242,300700.0
2005-01-03 11:20:00,42.08,42.21,42.05,42.19,230900.0,26.6179,26.7001,26.5989,26.6875,230900.0
2005-01-03 11:30:00,42.2,42.37,42.12,42.17,259500.0,26.6938,26.8013,26.6432,26.6748,259500.0
2005-01-03 11:40:00,42.16,42.38,42.13,42.34,136600.0,26.6685,26.8077,26.6495,26.7823,136600.0
2005-01-03 11:50:00,42.35,42.38,42.28,42.29,117000.0,26.7887,26.8077,26.7444,26.7507,117000.0
2005-01-03 12:00:00,42.29,42.38,42.21,42.36,129200.0,26.7507,26.8077,26.7001,26.795,129200.0
2005-01-03 12:10:00,42.36,42.43,42.25,42.25,140900.0,26.795,26.8393,26.7254,26.7254,140900.0
2005-01-03 12:20:00,42.25,42.4,42.2,42.4,138800.0,26.7254,26.8203,26.6938,26.8203,138800.0
2005-01-03 12:30:00,42.4,42.4,42.38,42.39,54800.0,26.8203,26.8203,26.8077,26.814,54800.0
2005-01-03 12:40:00,42.39,42.57,42.38,42.56,289700.0,26.814,26.9278,26.8077,26.9215,289700.0
2005-01-03 12:50:00,42.56,42.56,42.44,42.54,136000.0,26.9215,26.9215,26.8456,26.9089,136000.0
2005-01-03 13:00:00,42.54,42.54,42.42,42.43,100800.0,26.9089,26.9089,26.833,26.8393,100800.0
2005-01-03 13:10:00,42.42,42.5,42.42,42.46,151900.0,26.833,26.8836,26.833,26.8583,151900.0
2005-01-03 13:20:00,42.46,42.47,42.22,42.27,259200.0,26.8583,26.8646,26.7064,26.7381,259200.0
2005-01-03 13:30:00,42.25,42.37,42.22,42.36,164600.0,26.7254,26.8013,26.7064,26.795,164600.0
2005-01-03 13:40:00,42.37,42.47,42.3,42.39,109600.0,26.8013,26.8646,26.757,26.814,109600.0
2005-01-03 13:50:00,42.39,42.48,42.34,42.36,138300.0,26.814,26.8709,26.7823,26.795,138300.0
2005-01-03 14:00:00,42.36,42.47,42.31,42.42,221000.0,26.795,26.8646,26.7634,26.833,221000.0
2005-01-03 14:10:00,42.43,42.51,42.35,42.39,143500.0,26.8393,26.8899,26.7887,26.814,143500.0
2005-01-03 14:20:00,42.4,42.46,42.37,42.42,148200.0,26.8203,26.8583,26.8013,26.833,148200.0
2005-01-03 14:30:00,42.41,42.66,42.41,42.54,286700.0,26.8266,26.9848,26.8266,26.9089,286700.0
2005-01-03 14:40:00,42.54,42.57,42.45,42.56,145300.0,26.9089,26.9278,26.8519,26.9215,145300.0
2005-01-03 14:50:00,42.55,42.61,42.4,42.49,227400.0,26.9152,26.9531,26.8203,26.8772,227400.0
2005-01-03 15:00:00,42.5,42.6,42.41,42.47,160100.0,26.8836,26.9468,26.8266,26.8646,160100.0
2005-01-03 15:10:00,42.46,42.56,42.35,42.36,225100.0,26.8583,26.9215,26.7887,26.795,225100.0
2005-01-03 15:20:00,42.34,42.41,42.19,42.23,327100.0,26.7823,26.8266,26.6875,26.7128,327100.0
2005-01-03 15:30:00,42.24,42.31,42.05,42.13,441400.0,26.7191,26.7634,26.5989,26.6495,441400.0
2005-01-03 15:40:00,42.13,42.28,42.1,42.15,284500.0,26.6495,26.7444,26.6305,26.6622,284500.0
2005-01-03 15:50:00,42.15,42.32,42.11,42.32,446900.0,26.6622,26.7697,26.6369,26.7697,446900.0
2005-01-04 09:30:00,42.96,43.2,42.8,43.17,1213700.0,27.1745,27.3263,27.0733,27.3074,1213700.0
2005-01-04 09:40:00,43.17,43.18,42.92,43.09,877200.0,27.3074,27.3137,27.1492,27.2568,877200.0
2005-01-04 09:50:00,43.08,43.08,42.8,42.8,629300.0,27.2504,27.2504,27.0733,27.0733,629300.0
2005-01-04 10:00:00,42.83,43.03,42.81,43.0,987500.0,27.0923,27.2188,27.0796,27.1998,987500.0
2005-01-04 10:10:00,43.0,43.02,42.89,42.97,600500.0,27.1998,27.2125,27.1303,27.1809,600500.0
2005-01-04 10:20:00,42.98,43.03,42.69,42.97,554500.0,27.1872,27.2188,27.0037,27.1809,554500.0
2005-01-04 10:30:00,42.97,43.01,42.78,42.87,401500.0,27.1809,27.2062,27.0607,27.1176,401500.0
2005-01-04 10:40:00,42.86,42.9,42.5,42.6,610500.0,27.1113,27.1366,26.8836,26.9468,610500.0
2005-01-04 10:50:00,42.6,42.65,42.49,42.59,428200.0,26.9468,26.9784,26.8772,26.9405,428200.0
2005-01-04 11:00:00,42.6,42.64,42.5,42.6,326000.0,26.9468,26.9721,26.8836,26.9468,326000.0
2005-01-04 11:10:00,42.6,42.71,42.56,42.71,341100.0,26.9468,27.0164,26.9215,27.0164,341100.0
2005-01-04 11:20:00,42.7,42.7,42.55,42.59,295900.0,27.0101,27.0101,26.9152,26.9405,295900.0
2005-01-04 11:30:00,42.6,42.7,42.59,42.7,274700.0,26.9468,27.0101,26.9405,27.0101,274700.0
2005-01-04 11:40:00,42.69,42.71,42.67,42.68,289200.0,27.0037,27.0164,26.9911,26.9974,289200.0
2005-01-04 11:50:00,42.68,42.69,42.57,42.57,360300.0,26.9974,27.0037,26.9278,26.9278,360300.0
2005-01-04 12:00:00,42.58,42.62,42.49,42.6,288300.0,26.9342,26.9595,26.8772,26.9468,288300.0
2005-01-04 12:10:00,42.6,42.6,42.23,42.35,481500.0,26.9468,26.9468,26.7128,26.7887,481500.0
2005-01-04 12:20:00,42.34,42.4,42.17,42.32,237200.0,26.7823,26.8203,26.6748,26.7697,237200.0
2005-01-04 12:30:00,42.31,42.47,42.28,42.47,207900.0,26.7634,26.8646,26.7444,26.8646,207900.0
2005-01-04 12:40:00,42.46,42.6,42.43,42.6,210100.0,26.8583,26.9468,26.8393,26.9468,210100.0
2005-01-04 12:50:00,42.6,42.67,42.57,42.58,285300.0,26.9468,26.9911,26.9278,26.9342,285300.0
2005-01-04 13:00:00,42.58,42.68,42.57,42.63,186200.0,26.9342,26.9974,26.9278,26.9658,186200.0
2005-01-04 13:10:00,42.62,42.64,42.57,42.57,96300.0,26.9595,26.9721,26.9278,26.9278,96300.0
2005-01-04 13:20:00,42.58,42.64,42.55,42.62,172800.0,26.9342,26.9721,26.9152,26.9595,172800.0
2005-01-04 13:30:00,42.62,42.63,42.58,42.61,106500.0,26.9595,26.9658,26.9342,26.9531,106500.0
2005-01-04 13:40:00,42.6,42.99,42.56,42.89,423200.0,26.9468,27.1935,26.9215,27.1303,423200.0
2005-01-04 13:50:00,42.88,42.92,42.72,42.77,395400.0,27.1239,27.1492,27.0227,27.0543,395400.0
2005-01-04 14:00:00,42.77,42.77,42.45,42.51,542200.0,27.0543,27.0543,26.8519,26.8899,542200.0
2005-01-04 14:10:00,42.51,42.65,42.47,42.6,287600.0,26.8899,26.9784,26.8646,26.9468,287600.0
2005-01-04 14:20:00,42.62,42.73,42.45,42.57,375700.0,26.9595,27.029,26.8519,26.9278,375700.0
2005-01-04 14:30:00,42.57,42.6,42.35,42.36,373900.0,26.9278,26.9468,26.7887,26.795,373900.0
2005-01-04 14:40:00,42.36,42.45,42.08,42.21,748200.0,26.795,26.8519,26.6179,26.7001,748200.0
2005-01-04 14:50:00,42.22,42.42,42.16,42.42,630400.0,26.7064,26.833,26.6685,26.833,630400.0
2005-01-04 15:00:00,42.42,42.48,42.33,42.46,464400.0,26.833,26.8709,26.776,26.8583,464400.0
2005-01-04 15:10:00,42.47,42.54,42.42,42.49,523200.0,26.8646,26.9089,26.833,26.8772,523200.0
2005-01-04 15:20:00,42.51,42.54,42.17,42.32,723200.0,26.8899,26.9089,26.6748,26.7697,723200.0
2005-01-04 15:30:00,42.33,43.33,42.27,42.39,449200.0,26.776,27.4086,26.7381,26.814,449200.0
2005-01-04 15:40:00,42.39,42.41,42.3,42.3,440300.0,26.814,26.8266,26.757,26.757,440300.0
2005-01-04 15:50:00,42.31,42.35,42.1,42.11,903200.0,26.7634,26.7887,26.6305,26.6369,903200.0
2005-01-05 09:30:00,42.09,42.54,42.09,42.54,675400.0,26.6242,26.9089,26.6242,26.9089,675400.0
2005-01-05 09:40:00,42.55,42.72,42.35,42.66,415800.0,26.9152,27.0227,26.7887,26.9848,415800.0
2005-01-05 09:50:00,42.66,42.72,42.44,42.61,545400.0,26.9848,27.0227,26.8456,26.9531,545400.0
2005-01-05 10:00:00,42.6,42.69,42.51,42.53,536600.0,26.9468,27.0037,26.8899,26.9025,536600.0
2005-01-05 10:10:00,42.55,42.67,42.55,42.56,258300.0,26.9152,26.9911,26.9152,26.9215,258300.0
2005-01-05 10:20:00,42.55,42.7,42.24,42.29,391600.0,26.9152,27.0101,26.7191,26.7507,391600.0
2005-01-05 10:30:00,42.28,42.4,42.02,42.19,474400.0,26.7444,26.8203,26.5799,26.6875,474400.0
2005-01-05 10:40:00,42.2,42.3,42.07,42.23,344200.0,26.6938,26.757,26.6116,26.7128,344200.0
2005-01-05 10:50:00,42.2,42.28,42.16,42.24,248900.0,26.6938,26.7444,26.6685,26.7191,248900.0
2005-01-05 11:00:00,42.25,42.39,42.23,42.32,459400.0,26.7254,26.814,26.7128,26.7697,459400.0
2005-01-05 11:10:00,42.32,42.34,42.17,42.27,346200.0,26.7697,26.7823,26.6748,26.7381,346200.0
2005-01-05 11:20:00,42.3,42.3,42.03,42.12,393000.0,26.757,26.757,26.5863,26.6432,393000.0
2005-01-05 11:30:00,42.12,42.3,42.11,42.27,161800.0,26.6432,26.757,26.6369,26.7381,161800.0
2005-01-05 11:40:00,42.26,42.48,42.23,42.4,203200.0,26.7317,26.8709,26.7128,26.8203,203200.0
2005-01-05 11:50:00,42.4,42.41,42.25,42.32,199800.0,26.8203,26.8266,26.7254,26.7697,199800.0
2005-01-05 12:00:00,42.33,42.4,42.3,42.33,188900.0,26.776,26.8203,26.757,26.776,188900.0
2005-01-05 12:10:00,42.33,42.41,42.31,42.37,183400.0,26.776,26.8266,26.7634,26.8013,183400.0
2005-01-05 12:20:00,42.38,42.48,42.31,42.35,204000.0,26.8077,26.8709,26.7634,26.7887,204000.0
2005-01-05 12:30:00,42.35,42.4,42.22,42.34,204100.0,26.7887,26.8203,26.7064,26.7823,204100.0
2005-01-05 12:40:00,42.33,42.41,42.31,42.35,248600.0,26.776,26.8266,26.7634,26.7887,248600.0
2005-01-05 12:50:00,42.35,42.5,42.35,42.48,164500.0,26.7887,26.8836,26.7887,26.8709,164500.0
2005-01-05 13:00:00,42.47,42.58,42.45,42.55,225000.0,26.8646,26.9342,26.8519,26.9152,225000.0
2005-01-05 13:10:00,42.55,42.6,42.53,42.58,232000.0,26.9152,26.9468,26.9025,26.9342,232000.0
2005-01-05 13:20:00,42.58,42.8,42.51,42.77,358100.0,26.9342,27.0733,26.8899,27.0543,358100.0
2005-01-05 13:30:00,42.77,42.83,42.64,42.64,313100.0,27.0543,27.0923,26.9721,26.9721,313100.0
2005-01-05 13:40:00,42.63,42.8,42.47,42.5,595300.0,26.9658,27.0733,26.8646,26.8836,595300.0
2005-01-05 13:50:00,42.5,42.59,42.49,42.5,202300.0,26.8836,26.9405,26.8772,26.8836,202300.0
2005-01-05 14:00:00,42.49,42.56,42.43,42.48,154200.0,26.8772,26.9215,26.8393,26.8709,154200.0
2005-01-05 14:10:00,42.48,42.7,42.35,42.41,276300.0,26.8709,27.0101,26.7887,26.8266,276300.0
2005-01-05 14:20:00,42.41,42.41,42.29,42.36,272900.0,26.8266,26.8266,26.7507,26.795,272900.0
2005-01-05 14:30:00,42.36,42.47,42.31,42.44,206000.0,26.795,26.8646,26.7634,26.8456,206000.0
2005-01-05 14:40:00,42.43,42.44,42.35,42.4,66100.0,26.8393,26.8456,26.7887,26.8203,66100.0
2005-01-05 14:50:00,42.4,42.41,42.27,42.31,277500.0,26.8203,26.8266,26.7381,26.7634,277500.0
2005-01-05 15:00:00,42.32,42.45,42.3,42.45,403100.0,26.7697,26.8519,26.757,26.8519,403100.0
2005-01-05 15:10:00,42.45,42.6,42.45,42.54,282000.0,26.8519,26.9468,26.8519,26.9089,282000.0
2005-01-05 15:20:00,42.53,42.55,42.43,42.45,259800.0,26.9025,26.9152,26.8393,26.8519,259800.0
2005-01-05 15:30:00,42.44,42.47,42.3,42.3,597800.0,26.8456,26.8646,26.757,26.757,597800.0
2005-01-05 15:40:00,42.31,42.44,42.28,42.4,465500.0,26.7634,26.8456,26.7444,26.8203,465500.0
2005-01-05 15:50:00,42.41,42.44,42.28,42.32,562500.0,26.8266,26.8456,26.7444,26.7697,562500.0
2005-01-06 09:30:00,42.48,42.7,42.45,42.7,589200.0,26.8709,27.0101,26.8519,27.0101,589200.0
2005-01-06 09:40:00,42.7,42.78,42.49,42.76,467000.0,27.0101,27.0607,26.8772,27.048,467000.0
2005-01-06 09:50:00,42.76,42.8,42.58,42.77,361500.0,27.048,27.0733,26.9342,27.0543,361500.0
2005-01-06 10:00:00,42.77,42.8,42.61,42.71,404900.0,27.0543,27.0733,26.9531,27.0164,404900.0
2005-01-06 10:10:00,42.72,42.93,42.69,42.83,460000.0,27.0227,27.1556,27.0037,27.0923,460000.0
2005-01-06 10:20:00,42.83,43.08,42.81,42.98,619600.0,27.0923,27.2504,27.0796,27.1872,619600.0
2005-01-06 10:30:00,42.98,43.02,42.77,42.9,267000.0,27.1872,27.2125,27.0543,27.1366,267000.0
2005-01-06 10:40:00,42.9,43.0,42.79,42.94,359600.0,27.1366,27.1998,27.067,27.1619,359600.0
2005-01-06 10:50:00,42.94,43.0,42.92,42.98,432000.0,27.1619,27.1998,27.1492,27.1872,432000.0
2005-01-06 11:00:00,42.94,43.07,42.93,43.05,353800.0,27.1619,27.2441,27.1556,27.2315,353800.0
2005-01-06 11:10:00,43.05,43.09,42.95,42.97,283300.0,27.2315,27.2568,27.1682,27.1809,283300.0
2005-01-06 11:20:00,42.98,43.08,42.84,42.94,419500.0,27.1872,27.2504,27.0986,27.1619,419500.0
2005-01-06 11:30:00,42.94,43.09,42.93,43.01,271600.0,27.1619,27.2568,27.1556,27.2062,271600.0
2005-01-06 11:40:00,43.01,43.07,42.92,42.97,348700.0,27.2062,27.2441,27.1492,27.1809,348700.0
2005-01-06 11:50:00,42.98,43.02,42.93,43.02,194800.0,27.1872,27.2125,27.1556,27.2125,194800.0
2005-01-06 12:00:00,43.02,43.02,42.95,43.01,185200.0,27.2125,27.2125,27.1682,27.2062,185200.0
2005-01-06 12:10:00,43.01,43.03,42.94,43.0,197300.0,27.2062,27.2188,27.1619,27.1998,197300.0
2005-01-06 12:20:00,43.0,43.06,42.99,43.05,155200.0,27.1998,27.2378,27.1935,27.2315,155200.0
2005-01-06 12:30:00,43.06,43.06,42.96,42.98,203300.0,27.2378,27.2378,27.1745,27.1872,203300.0
2005-01-06 12:40:00,42.97,43.03,42.97,43.03,140100.0,27.1809,27.2188,27.1809,27.2188,140100.0
2005-01-06 12:50:00,43.03,43.08,42.95,42.95,130900.0,27.2188,27.2504,27.1682,27.1682,130900.0
2005-01-06 13:00:00,42.97,43.05,42.95,42.98,386600.0,27.1809,27.2315,27.1682,27.1872,386600.0
2005-01-06 13:10:00,42.98,42.98,42.95,42.96,166200.0,27.1872,27.1872,27.1682,27.1745,166200.0
2005-01-06 13:20:00,42.95,43.11,42.95,43.06,549000.0,27.1682,27.2694,27.1682,27.2378,549000.0
2005-01-06 13:30:00,43.06,43.19,43.05,43.17,354700.0,27.2378,27.32,27.2315,27.3074,354700.0
2005-01-06 13:40:00,43.17,43.21,43.15,43.18,258000.0,27.3074,27.3327,27.2947,27.3137,258000.0
2005-01-06 13:50:00,43.2,43.3,43.0,43.25,388500.0,27.3263,27.3896,27.1998,27.358,388500.0
2005-01-06 14:00:00,43.28,43.35,43.24,43.25,426400.0,27.377,27.4212,27.3516,27.358,426400.0
2005-01-06 14:10:00,43.25,43.35,43.22,43.32,328800.0,27.358,27.4212,27.339,27.4023,328800.0
2005-01-06 14:20:00,43.32,43.38,43.25,43.38,214900.0,27.4023,27.4402,27.358,27.4402,214900.0
2005-01-06 14:30:00,43.38,43.44,43.34,43.34,339600.0,27.4402,27.4782,27.4149,27.4149,339600.0
2005-01-06 14:40:00,43.36,43.36,43.23,43.24,257200.0,27.4276,27.4276,27.3453,27.3516,257200.0
2005-01-06 14:50:00,43.24,43.29,43.22,43.25,214700.0,27.3516,27.3833,27.339,27.358,214700.0
2005-01-06 15:00:00,43.24,43.25,43.08,43.13,352200.0,27.3516,27.358,27.2504,27.2821,352200.0
2005-01-06 15:10:00,43.12,43.15,43.03,43.03,359300.0,27.2757,27.2947,27.2188,27.2188,359300.0
2005-01-06 15:20:00,43.03,43.1,42.94,43.08,440700.0,27.2188,27.2631,27.1619,27.2504,440700.0
2005-01-06 15:30:00,43.09,43.24,43.06,43.19,412300.0,27.2568,27.3516,27.2378,27.32,412300.0
2005-01-06 15:40:00,43.19,43.33,43.18,43.2,504700.0,27.32,27.4086,27.3137,27.3263,504700.0
2005-01-06 15:50:00,43.2,43.23,42.96,43.02,747700.0,27.3263,27.3453,27.1745,27.2125,747700.0
2005-01-07 09:30:00,43.4,43.44,43.04,43.15,649200.0,27.4529,27.4782,27.2251,27.2947,649200.0
2005-01-07 09:40:00,43.15,43.25,43.05,43.25,407300.0,27.2947,27.358,27.2315,27.358,407300.0
2005-01-07 09:50:00,43.25,43.3,43.01,43.19,385200.0,27.358,27.3896,27.2062,27.32,385200.0
2005-01-07 10:00:00,43.2,43.49,43.18,43.32,528600.0,27.3263,27.5098,27.3137,27.4023,528600.0
2005-01-07 10:10:00,43.32,43.47,43.22,43.34,410400.0,27.4023,27.4971,27.339,27.4149,410400.0
2005-01-07 10:20:00,43.34,43.35,43.01,43.1,375700.0,27.4149,27.4212,27.2062,27.2631,375700.0
2005-01-07 10:30:00,43.1,43.21,42.92,43.01,327500.0,27.2631,27.3327,27.1492,27.2062,327500.0
2005-01-07 10:40:00,42.99,43.0,42.74,42.9,804700.0,27.1935,27.1998,27.0354,27.1366,804700.0
2005-01-07 10:50:00,42.9,42.95,42.75,42.9,375400.0,27.1366,27.1682,27.0417,27.1366,375400.0
2005-01-07 11:00:00,42.89,42.95,42.73,42.77,267500.0,27.1303,27.1682,27.029,27.0543,267500.0
2005-01-07 11:10:00,42.78,43.05,42.78,42.9,474800.0,27.0607,27.2315,27.0607,27.1366,474800.0
2005-01-07 11:20:00,42.9,43.32,42.88,43.14,437400.0,27.1366,27.4023,27.1239,27.2884,437400.0
2005-01-07 11:30:00,43.14,43.29,43.14,43.22,312300.0,27.2884,27.3833,27.2884,27.339,312300.0
2005-01-07 11:40:00,43.22,43.28,43.18,43.21,222300.0,27.339,27.377,27.3137,27.3327,222300.0
2005-01-07 11:50:00,43.22,43.3,43.2,43.29,118600.0,27.339,27.3896,27.3263,27.3833,118600.0
2005-01-07 12:00:00,43.29,43.29,43.2,43.21,70200.0,27.3833,27.3833,27.3263,27.3327,70200.0
2005-01-07 12:10:00,43.21,43.32,43.2,43.21,113600.0,27.3327,27.4023,27.3263,27.3327,113600.0
2005-01-07 12:20:00,43.21,43.51,43.21,43.47,336900.0,27.3327,27.5224,27.3327,27.4971,336900.0
2005-01-07 12:30:00,43.48,43.71,43.46,43.58,412700.0,27.5035,27.6489,27.4908,27.5667,412700.0
2005-01-07 12:40:00,43.58,43.61,43.53,43.57,196400.0,27.5667,27.5857,27.5351,27.5604,196400.0
2005-01-07 12:50:00,43.57,43.57,43.35,43.43,196800.0,27.5604,27.5604,27.4212,27.4718,196800.0
2005-01-07 13:00:00,43.43,43.46,43.19,43.25,265800.0,27.4718,27.4908,27.32,27.358,265800.0
2005-01-07 13:10:00,43.25,43.26,43.19,43.24,107800.0,27.358,27.3643,27.32,27.3516,107800.0
2005-01-07 13:20:00,43.23,43.29,43.18,43.29,216400.0,27.3453,27.3833,27.3137,27.3833,216400.0
2005-01-07 13:30:00,43.29,43.49,43.22,43.27,195300.0,27.3833,27.5098,27.339,27.3706,195300.0
2005-01-07 13:40:00,43.26,43.44,43.26,43.38,121500.0,27.3643,27.4782,27.3643,27.4402,121500.0
2005-01-07 13:50:00,43.38,43.6,43.33,43.52,225300.0,27.4402,27.5794,27.4086,27.5288,225300.0
2005-01-07 14:00:00,43.53,43.6,43.44,43.45,187800.0,27.5351,27.5794,27.4782,27.4845,187800.0
2005-01-07 14:10:00,43.46,43.46,43.29,43.32,157800.0,27.4908,27.4908,27.3833,27.4023,157800.0
2005-01-07 14:20:00,43.32,43.38,43.23,43.36,130600.0,27.4023,27.4402,27.3453,27.4276,130600.0
2005-01-07 14:30:00,43.36,43.45,43.26,43.35,241900.0,27.4276,27.4845,27.3643,27.4212,241900.0
2005-01-07 14:40:00,43.35,43.5,43.29,43.37,267900.0,27.4212,27.5161,27.3833,27.4339,267900.0
2005-01-07 14:50:00,43.37,43.53,43.34,43.53,249400.0,27.4339,27.5351,27.4149,27.5351,249400.0
2005-01-07 15:00:00,43.53,43.6,43.42,43.43,195100.0,27.5351,27.5794,27.4655,27.4718,195100.0
2005-01-07 15:10:00,43.43,43.51,43.35,43.38,222600.0,27.4718,27.5224,27.4212,27.4402,222600.0
2005-01-07 15:20:00,43.37,43.45,43.26,43.29,257400.0,27.4339,27.4845,27.3643,27.3833,257400.0
2005-01-07 15:30:00,43.29,43.42,43.27,43.32,203100.0,27.3833,27.4655,27.3706,27.4023,203100.0
2005-01-07 15:40:00,43.31,43.4,43.17,43.17,308300.0,27.3959,27.4529,27.3074,27.3074,308300.0
2005-01-07 15:50:00,43.17,43.3,43.09,43.19,535200.0,27.3074,27.3896,27.2568,27.32,535200.0
2005-01-10 09:30:00,43.17,43.22,42.99,43.08,589000.0,27.3074,27.339,27.1935,27.2504,589000.0
2005-01-10 09:40:00,43.06,43.27,43.06,43.22,309100.0,27.2378,27.3706,27.2378,27.339,309100.0
2005-01-10 09:50:00,43.21,43.4,43.15,43.29,310900.0,27.3327,27.4529,27.2947,27.3833,310900.0
2005-01-10 10:00:00,43.29,43.45,43.19,43.31,384400.0,27.3833,27.4845,27.32,27.3959,384400.0
2005-01-10 10:10:00,43.31,43.43,43.19,43.36,315100.0,27.3959,27.4718,27.32,27.4276,315100.0
2005-01-10 10:20:00,43.37,43.64,43.36,43.58,319500.0,27.4339,27.6047,27.4276,27.5667,319500.0
2005-01-10 10:30:00,43.57,43.64,43.51,43.6,194000.0,27.5604,27.6047,27.5224,27.5794,194000.0
2005-01-10 10:40:00,43.6,43.65,43.49,43.52,246600.0,27.5794,27.611,27.5098,27.5288,246600.0
2005-01-10 10:50:00,43.51,43.63,43.44,43.5,172100.0,27.5224,27.5983,27.4782,27.5161,172100.0
2005-01-10 11:00:00,43.5,43.63,43.44,43.55,179800.0,27.5161,27.5983,27.4782,27.5477,179800.0
2005-01-10 11:10:00,43.55,43.59,43.42,43.47,199600.0,27.5477,27.573,27.4655,27.4971,199600.0
2005-01-10 11:20:00,43.46,43.55,43.37,43.52,294200.0,27.4908,27.5477,27.4339,27.5288,294200.0
2005-01-10 11:30:00,43.52,43.56,43.29,43.3,172700.0,27.5288,27.5541,27.3833,27.3896,172700.0
2005-01-10 11:40:00,43.3,43.44,43.28,43.28,106300.0,27.3896,27.4782,27.377,27.377,106300.0
2005-01-10 11:50:00,43.28,43.45,43.28,43.32,118100.0,27.377,27.4845,27.377,27.4023,118100.0
2005-01-10 12:00:00,43.31,43.42,43.3,43.34,129100.0,27.3959,27.4655,27.3896,27.4149,129100.0
2005-01-10 12:10:00,43.33,43.35,43.26,43.32,175500.0,27.4086,27.4212,27.3643,27.4023,175500.0
2005-01-10 12:20:00,43.33,43.41,43.3,43.38,91600.0,27.4086,27.4592,27.3896,27.4402,91600.0
2005-01-10 12:30:00,43.38,43.43,43.35,43.4,85800.0,27.4402,27.4718,27.4212,27.4529,85800.0
2005-01-10 12:40:00,43.4,43.43,43.22,43.29,155300.0,27.4529,27.4718,27.339,27.3833,155300.0
2005-01-10 12:50:00,43.31,43.37,43.31,43.34,35500.0,27.3959,27.4339,27.3959,27.4149,35500.0
2005-01-10 13:00:00,43.34,43.35,43.25,43.28,76300.0,27.4149,27.4212,27.358,27.377,76300.0
2005-01-10 13:10:00,43.27,43.44,43.27,43.4,161200.0,27.3706,27.4782,27.3706,27.4529,161200.0
2005-01-10 13:20:00,43.39,43.45,43.31,43.32,219300.0,27.4465,27.4845,27.3959,27.4023,219300.0
2005-01-10 13:30:00,43.32,43.39,43.25,43.27,187300.0,27.4023,27.4465,27.358,27.3706,187300.0
2005-01-10 13:40:00,43.27,43.36,43.26,43.28,129400.0,27.3706,27.4276,27.3643,27.377,129400.0
2005-01-10 13:50:00,43.28,43.37,43.27,43.3,144100.0,27.377,27.4339,27.3706,27.3896,144100.0
2005-01-10 14:00:00,43.3,43.32,43.23,43.26,98900.0,27.3896,27.4023,27.3453,27.3643,98900.0
2005-01-10 14:10:00,43.26,43.3,43.08,43.29,327500.0,27.3643,27.3896,27.2504,27.3833,327500.0
2005-01-10 14:20:00,43.29,43.38,43.29,43.31,131100.0,27.3833,27.4402,27.3833,27.3959,131100.0
2005-01-10 14:30:00,43.3,43.3,43.22,43.26,278100.0,27.3896,27.3896,27.339,27.3643,278100.0
2005-01-10 14:40:00,43.25,43.29,43.13,43.17,301300.0,27.358,27.3833,27.2821,27.3074,301300.0
2005-01-10 14:50:00,43.17,43.28,43.17,43.25,204100.0,27.3074,27.377,27.3074,27.358,204100.0
2005-01-10 15:00:00,43.25,43.26,43.11,43.17,292400.0,27.358,27.3643,27.2694,27.3074,292400.0
2005-01-10 15:10:00,43.17,43.21,43.06,43.09,325700.0,27.3074,27.3327,27.2378,27.2568,325700.0
2005-01-10 15:20:00,43.09,43.1,42.9,43.01,505900.0,27.2568,27.2631,27.1366,27.2062,505900.0
2005-01-10 15:30:00,43.01,43.12,42.79,43.11,471000.0,27.2062,27.2757,27.067,27.2694,471000.0
2005-01-10 15:40:00,43.12,43.18,43.03,43.06,458500.0,27.2757,27.3137,27.2188,27.2378,458500.0
2005-01-10 15:50:00,43.05,43.2,43.05,43.13,627200.0,27.2315,27.3263,27.2315,27.2821,627200.0
2005-01-11 09:30:00,42.8,43.24,42.78,43.18,632700.0,27.0733,27.3516,27.0607,27.3137,632700.0
2005-01-11 09:40:00,43.18,43.21,42.93,43.13,422600.0,27.3137,27.3327,27.1556,27.2821,422600.0
2005-01-11 09:50:00,43.13,43.21,42.98,43.2,313800.0,27.2821,27.3327,27.1872,27.3263,313800.0
2005-01-11 10:00:00,43.19,43.35,43.05,43.34,413800.0,27.32,27.4212,27.2315,27.4149,413800.0
2005-01-11 10:10:00,43.35,43.4,43.23,43.29,312800.0,27.4212,27.4529,27.3453,27.3833,312800.0
2005-01-11 10:20:00,43.3,43.5,43.3,43.45,346800.0,27.3896,27.5161,27.3896,27.4845,346800.0
2005-01-11 10:30:00,43.45,43.45,43.2,43.32,388600.0,27.4845,27.4845,27.3263,27.4023,388600.0
2005-01-11 10:40:00,43.31,43.31,43.21,43.27,227900.0,27.3959,27.3959,27.3327,27.3706,227900.0
2005-01-11 10:50:00,43.27,43.37,43.22,43.31,384700.0,27.3706,27.4339,27.339,27.3959,384700.0
2005-01-11 11:00:00,43.31,43.35,43.22,43.32,234800.0,27.3959,27.4212,27.339,27.4023,234800.0
2005-01-11 11:10:00,43.31,43.33,43.22,43.24,156400.0,27.3959,27.4086,27.339,27.3516,156400.0
2005-01-11 11:20:00,43.22,43.29,43.2,43.26,163600.0,27.339,27.3833,27.3263,27.3643,163600.0
2005-01-11 11:30:00,43.27,43.34,43.22,43.22,129400.0,27.3706,27.4149,27.339,27.339,129400.0
2005-01-11 11:40:00,43.2,43.24,43.15,43.16,202300.0,27.3263,27.3516,27.2947,27.301,202300.0
2005-01-11 11:50:00,43.16,43.25,43.1,43.2,246200.0,27.301,27.358,27.2631,27.3263,246200.0
2005-01-11 12:00:00,43.21,43.22,43.1,43.14,141500.0,27.3327,27.339,27.2631,27.2884,141500.0
2005-01-11 12:10:00,43.14,43.15,42.95,42.99,260200.0,27.2884,27.2947,27.1682,27.1935,260200.0
2005-01-11 12:20:00,42.98,43.05,42.89,42.95,284300.0,27.1872,27.2315,27.1303,27.1682,284300.0
2005-01-11 12:30:00,42.95,43.1,42.94,43.05,131900.0,27.1682,27.2631,27.1619,27.2315,131900.0
2005-01-11 12:40:00,43.05,43.16,42.97,42.99,167200.0,27.2315,27.301,27.1809,27.1935,167200.0
2005-01-11 12:50:00,42.98,43.04,42.9,42.92,299400.0,27.1872,27.2251,27.1366,27.1492,299400.0
2005-01-11 13:00:00,42.91,42.95,42.79,42.9,371700.0,27.1429,27.1682,27.067,27.1366,371700.0
2005-01-11 13:10:00,42.91,42.98,42.84,42.85,190800.0,27.1429,27.1872,27.0986,27.105,190800.0
2005-01-11 13:20:00,42.85,42.95,42.84,42.89,308700.0,27.105,27.1682,27.0986,27.1303,308700.0
2005-01-11 13:30:00,42.89,42.92,42.86,42.88,83200.0,27.1303,27.1492,27.1113,27.1239,83200.0
2005-01-11 13:40:00,42.87,42.92,42.81,42.91,95700.0,27.1176,27.1492,27.0796,27.1429,95700.0
2005-01-11 13:50:00,42.91,43.1,42.9,43.01,358800.0,27.1429,27.2631,27.1366,27.2062,358800.0
2005-01-11 14:00:00,43.0,43.32,42.99,43.31,385600.0,27.1998,27.4023,27.1935,27.3959,385600.0
2005-01-11 14:10:00,43.3,43.39,43.12,43.17,260500.0,27.3896,27.4465,27.2757,27.3074,260500.0
2005-01-11 14:20:00,43.17,43.3,43.12,43.14,92200.0,27.3074,27.3896,27.2757,27.2884,92200.0
2005-01-11 14:30:00,43.14,43.21,43.03,43.07,292500.0,27.2884,27.3327,27.2188,27.2441,292500.0
2005-01-11 14:40:00,43.06,43.13,43.03,43.12,91500.0,27.2378,27.2821,27.2188,27.2757,91500.0
2005-01-11 14:50:00,43.11,43.14,43.0,43.07,139800.0,27.2694,27.2884,27.1998,27.2441,139800.0
2005-01-11 15:00:00,43.06,43.19,43.0,43.18,148200.0,27.2378,27.32,27.1998,27.3137,148200.0
2005-01-11 15:10:00,43.2,43.28,43.16,43.24,217400.0,27.3263,27.377,27.301,27.3516,217400.0
2005-01-11 15:20:00,43.23,43.27,43.14,43.15,167900.0,27.3453,27.3706,27.2884,27.2947,167900.0
2005-01-11 15:30:00,43.15,43.23,43.07,43.18,211500.0,27.2947,27.3453,27.2441,27.3137,211500.0
2005-01-11 15:40:00,43.18,43.26,43.14,43.14,225600.0,27.3137,27.3643,27.2884,27.2884,225600.0
2005-01-11 15:50:00,43.14,43.24,43.05,43.16,450200.0,27.2884,27.3516,27.2315,27.301,450200.0
2005-01-12 09:30:00,43.32,43.36,43.0,43.09,517500.0,27.4023,27.4276,27.1998,27.2568,517500.0
2005-01-12 09:40:00,43.09,43.17,42.75,42.76,525400.0,27.2568,27.3074,27.0417,27.048,525400.0
2005-01-12 09:50:00,42.76,42.8,42.54,42.77,717100.0,27.048,27.0733,26.9089,27.0543,717100.0
2005-01-12 10:00:00,42.77,42.92,42.74,42.78,237100.0,27.0543,27.1492,27.0354,27.0607,237100.0
2005-01-12 10:10:00,42.78,42.87,42.65,42.66,241400.0,27.0607,27.1176,26.9784,26.9848,241400.0
2005-01-12 10:20:00,42.66,42.71,42.52,42.62,327200.0,26.9848,27.0164,26.8962,26.9595,327200.0
2005-01-12 10:30:00,42.62,42.76,42.39,42.4,381600.0,26.9595,27.048,26.814,26.8203,381600.0
2005-01-12 10:40:00,42.4,42.57,42.34,42.46,452200.0,26.8203,26.9278,26.7823,26.8583,452200.0
2005-01-12 10:50:00,42.46,42.53,42.33,42.42,362000.0,26.8583,26.9025,26.776,26.833,362000.0
2005-01-12 11:00:00,42.42,42.57,42.4,42.54,147000.0,26.833,26.9278,26.8203,26.9089,147000.0
2005-01-12 11:10:00,42.53,42.6,42.45,42.53,225600.0,26.9025,26.9468,26.8519,26.9025,225600.0
2005-01-12 11:20:00,42.53,42.56,42.38,42.54,363200.0,26.9025,26.9215,26.8077,26.9089,363200.0
2005-01-12 11:30:00,42.55,42.81,42.52,42.76,288200.0,26.9152,27.0796,26.8962,27.048,288200.0
2005-01-12 11:40:00,42.75,42.9,42.68,42.89,261600.0,27.0417,27.1366,26.9974,27.1303,261600.0
2005-01-12 11:50:00,42.88,42.9,42.81,42.9,132000.0,27.1239,27.1366,27.0796,27.1366,132000.0
2005-01-12 12:00:00,42.9,42.93,42.83,42.85,147900.0,27.1366,27.1556,27.0923,27.105,147900.0
2005-01-12 12:10:00,42.85,42.91,42.75,42.83,183900.0,27.105,27.1429,27.0417,27.0923,183900.0
2005-01-12 12:20:00,42.82,42.95,42.8,42.95,99000.0,27.086,27.1682,27.0733,27.1682,99000.0
2005-01-12 12:30:00,42.93,42.95,42.72,42.74,133200.0,27.1556,27.1682,27.0227,27.0354,133200.0
2005-01-12 12:40:00,42.75,42.76,42.64,42.64,119600.0,27.0417,27.048,26.9721,26.9721,119600.0
2005-01-12 12:50:00,42.64,42.68,42.62,42.64,144100.0,26.9721,26.9974,26.9595,26.9721,144100.0
2005-01-12 13:00:00,42.63,42.72,42.63,42.69,67700.0,26.9658,27.0227,26.9658,27.0037,67700.0
2005-01-12 13:10:00,42.68,42.88,42.68,42.85,106600.0,26.9974,27.1239,26.9974,27.105,106600.0
2005-01-12 13:20:00,42.85,42.86,42.69,42.7,92200.0,27.105,27.1113,27.0037,27.0101,92200.0
2005-01-12 13:30:00,42.69,42.75,42.6,42.71,114000.0,27.0037,27.0417,26.9468,27.0164,114000.0
2005-01-12 13:40:00,42.72,42.72,42.55,42.55,143500.0,27.0227,27.0227,26.9152,26.9152,143500.0
2005-01-12 13:50:00,42.55,42.63,42.47,42.59,206600.0,26.9152,26.9658,26.8646,26.9405,206600.0
2005-01-12 14:00:00,42.58,42.69,42.55,42.68,112600.0,26.9342,27.0037,26.9152,26.9974,112600.0
2005-01-12 14:10:00,42.68,42.83,42.58,42.82,138200.0,26.9974,27.0923,26.9342,27.086,138200.0
2005-01-12 14:20:00,42.83,42.84,42.7,42.71,132000.0,27.0923,27.0986,27.0101,27.0164,132000.0
2005-01-12 14:30:00,42.71,42.71,42.6,42.64,217700.0,27.0164,27.0164,26.9468,26.9721,217700.0
2005-01-12 14:40:00,42.66,42.75,42.58,42.68,137700.0,26.9848,27.0417,26.9342,26.9974,137700.0
2005-01-12 14:50:00,42.68,42.77,42.68,42.72,108700.0,26.9974,27.0543,26.9974,27.0227,108700.0
2005-01-12 15:00:00,42.73,42.83,42.63,42.79,237400.0,27.029,27.0923,26.9658,27.067,237400.0
2005-01-12 15:10:00,42.79,42.84,42.7,42.72,194900.0,27.067,27.0986,27.0101,27.0227,194900.0
2005-01-12 15:20:00,42.73,42.92,42.54,42.83,272600.0,27.029,27.1492,26.9089,27.0923,272600.0
2005-01-12 15:30:00,42.83,43.14,42.77,43.11,487800.0,27.0923,27.2884,27.0543,27.2694,487800.0
2005-01-12 15:40:00,43.11,43.19,42.95,43.01,655800.0,27.2694,27.32,27.1682,27.2062,655800.0
2005-01-12 15:50:00,43.01,43.13,42.9,43.12,644700.0,27.2062,27.2821,27.1366,27.2757,644700.0
2005-01-13 09:30:00,42.88,42.91,42.6,42.8,781700.0,27.1239,27.1429,26.9468,27.0733,781700.0
2005-01-13 09:40:00,42.82,42.85,42.58,42.63,436000.0,27.086,27.105,26.9342,26.9658,436000.0
2005-01-13 09:50:00,42.63,42.78,42.6,42.77,265000.0,26.9658,27.0607,26.9468,27.0543,265000.0
2005-01-13 10:00:00,42.77,42.84,42.65,42.77,292200.0,27.0543,27.0986,26.9784,27.0543,292200.0
2005-01-13 10:10:00,42.76,42.85,42.7,42.7,202900.0,27.048,27.105,27.0101,27.0101,202900.0
2005-01-13 10:20:00,42.71,42.8,42.52,42.59,340700.0,27.0164,27.0733,26.8962,26.9405,340700.0
2005-01-13 10:30:00,42.59,42.67,42.54,42.55,303700.0,26.9405,26.9911,26.9089,26.9152,303700.0
2005-01-13 10:40:00,42.54,42.58,42.42,42.49,351400.0,26.9089,26.9342,26.833,26.8772,351400.0
2005-01-13 10:50:00,42.48,42.49,42.27,42.27,338500.0,26.8709,26.8772,26.7381,26.7381,338500.0
2005-01-13 11:00:00,42.27,42.4,42.25,42.39,343300.0,26.7381,26.8203,26.7254,26.814,343300.0
2005-01-13 11:10:00,42.38,42.39,42.26,42.31,267800.0,26.8077,26.814,26.7317,26.7634,267800.0
2005-01-13 11:20:00,42.32,42.51,42.31,42.45,226800.0,26.7697,26.8899,26.7634,26.8519,226800.0
2005-01-13 11:30:00,42.46,42.47,42.27,42.4,198600.0,26.8583,26.8646,26.7381,26.8203,198600.0
2005-01-13 11:40:00,42.38,42.38,42.22,42.31,347700.0,26.8077,26.8077,26.7064,26.7634,347700.0
2005-01-13 11:50:00,42.3,42.4,42.28,42.38,210500.0,26.757,26.8203,26.7444,26.8077,210500.0
2005-01-13 12:00:00,42.39,42.44,42.36,42.38,139200.0,26.814,26.8456,26.795,26.8077,139200.0
2005-01-13 12:10:00,42.39,42.43,42.35,42.43,155400.0,26.814,26.8393,26.7887,26.8393,155400.0
2005-01-13 12:20:00,42.43,42.56,42.42,42.54,204700.0,26.8393,26.9215,26.833,26.9089,204700.0
2005-01-13 12:30:00,42.54,42.62,42.52,42.61,130600.0,26.9089,26.9595,26.8962,26.9531,130600.0
2005-01-13 12:40:00,42.61,42.67,42.58,42.61,178000.0,26.9531,26.9911,26.9342,26.9531,178000.0
2005-01-13 12:50:00,42.59,42.6,42.53,42.55,174400.0,26.9405,26.9468,26.9025,26.9152,174400.0
2005-01-13 13:00:00,42.56,42.59,42.49,42.5,216600.0,26.9215,26.9405,26.8772,26.8836,216600.0
2005-01-13 13:10:00,42.5,42.54,42.5,42.53,66800.0,26.8836,26.9089,26.8836,26.9025,66800.0
2005-01-13 13:20:00,42.53,42.53,42.32,42.35,264100.0,26.9025,26.9025,26.7697,26.7887,264100.0
2005-01-13 13:30:00,42.36,42.48,42.35,42.44,205600.0,26.795,26.8709,26.7887,26.8456,205600.0
2005-01-13 13:40:00,42.44,42.49,42.4,42.49,137700.0,26.8456,26.8772,26.8203,26.8772,137700.0
2005-01-13 13:50:00,42.49,42.64,42.47,42.63,197800.0,26.8772,26.9721,26.8646,26.9658,197800.0
2005-01-13 14:00:00,42.63,42.66,42.53,42.63,222100.0,26.9658,26.9848,26.9025,26.9658,222100.0
2005-01-13 14:10:00,42.63,42.7,42.6,42.68,135500.0,26.9658,27.0101,26.9468,26.9974,135500.0
2005-01-13 14:20:00,42.69,42.74,42.67,42.71,238600.0,27.0037,27.0354,26.9911,27.0164,238600.0
2005-01-13 14:30:00,42.7,42.75,42.63,42.69,201100.0,27.0101,27.0417,26.9658,27.0037,201100.0
2005-01-13 14:40:00,42.68,42.7,42.5,42.62,297500.0,26.9974,27.0101,26.8836,26.9595,297500.0
2005-01-13 14:50:00,42.62,42.63,42.5,42.56,293700.0,26.9595,26.9658,26.8836,26.9215,293700.0
2005-01-13 15:00:00,42.56,42.56,42.47,42.48,222400.0,26.9215,26.9215,26.8646,26.8709,222400.0
2005-01-13 15:10:00,42.48,42.57,42.46,42.49,265400.0,26.8709,26.9278,26.8583,26.8772,265400.0
2005-01-13 15:20:00,42.49,42.53,42.39,42.41,682500.0,26.8772,26.9025,26.814,26.8266,682500.0
2005-01-13 15:30:00,42.41,42.47,42.25,42.26,716600.0,26.8266,26.8646,26.7254,26.7317,716600.0
2005-01-13 15:40:00,42.26,42.3,42.05,42.2,793400.0,26.7317,26.757,26.5989,26.6938,793400.0
2005-01-13 15:50:00,42.2,42.27,42.05,42.09,767900.0,26.6938,26.7381,26.5989,26.6242,767900.0
2005-01-14 09:30:00,42.32,42.48,42.13,42.34,450000.0,26.7697,26.8709,26.6495,26.7823,450000.0
2005-01-14 09:40:00,42.34,42.37,42.16,42.2,343200.0,26.7823,26.8013,26.6685,26.6938,343200.0
2005-01-14 09:50:00,42.2,42.22,42.1,42.14,373300.0,26.6938,26.7064,26.6305,26.6558,373300.0
2005-01-14 10:00:00,42.15,42.24,42.14,42.15,249500.0,26.6622,26.7191,26.6558,26.6622,249500.0
2005-01-14 10:10:00,42.14,42.38,42.13,42.28,359900.0,26.6558,26.8077,26.6495,26.7444,359900.0
2005-01-14 10:20:00,42.28,43.15,42.15,42.56,373100.0,26.7444,27.2947,26.6622,26.9215,373100.0
2005-01-14 10:30:00,42.56,42.65,42.45,42.54,333600.0,26.9215,26.9784,26.8519,26.9089,333600.0
2005-01-14 10:40:00,42.55,42.7,42.52,42.58,276600.0,26.9152,27.0101,26.8962,26.9342,276600.0
2005-01-14 10:50:00,42.59,42.59,42.48,42.51,162100.0,26.9405,26.9405,26.8709,26.8899,162100.0
2005-01-14 11:00:00,42.51,42.55,42.3,42.45,235700.0,26.8899,26.9152,26.757,26.8519,235700.0
2005-01-14 11:10:00,42.44,42.45,42.32,42.32,251400.0,26.8456,26.8519,26.7697,26.7697,251400.0
2005-01-14 11:20:00,42.32,42.42,42.31,42.39,177900.0,26.7697,26.833,26.7634,26.814,177900.0
2005-01-14 11:30:00,42.39,42.4,42.33,42.36,121700.0,26.814,26.8203,26.776,26.795,121700.0
2005-01-14 11:40:00,42.36,42.36,42.26,42.33,113500.0,26.795,26.795,26.7317,26.776,113500.0
2005-01-14 11:50:00,42.32,42.38,42.32,42.37,146500.0,26.7697,26.8077,26.7697,26.8013,146500.0
2005-01-14 12:00:00,42.38,42.43,42.36,42.43,118100.0,26.8077,26.8393,26.795,26.8393,118100.0
2005-01-14 12:10:00,42.43,42.48,42.37,42.48,146700.0,26.8393,26.8709,26.8013,26.8709,146700.0
2005-01-14 12:20:00,42.48,42.49,42.44,42.47,180000.0,26.8709,26.8772,26.8456,26.8646,180000.0
2005-01-14 12:30:00,42.46,42.49,42.37,42.44,169300.0,26.8583,26.8772,26.8013,26.8456,169300.0
2005-01-14 12:40:00,42.44,42.46,42.38,42.4,64300.0,26.8456,26.8583,26.8077,26.8203,64300.0
2005-01-14 12:50:00,42.4,42.41,42.38,42.38,59900.0,26.8203,26.8266,26.8077,26.8077,59900.0
2005-01-14 13:00:00,42.38,42.41,42.35,42.39,78800.0,26.8077,26.8266,26.7887,26.814,78800.0
2005-01-14 13:10:00,42.39,42.4,42.26,42.31,169300.0,26.814,26.8203,26.7317,26.7634,169300.0
2005-01-14 13:20:00,42.31,42.33,42.29,42.33,61800.0,26.7634,26.776,26.7507,26.776,61800.0
2005-01-14 13:30:00,42.33,42.33,42.28,42.29,88200.0,26.776,26.776,26.7444,26.7507,88200.0
2005-01-14 13:40:00,42.29,42.29,42.2,42.25,192500.0,26.7507,26.7507,26.6938,26.7254,192500.0
2005-01-14 13:50:00,42.25,42.42,42.14,42.29,126300.0,26.7254,26.833,26.6558,26.7507,126300.0
2005-01-14 14:00:00,42.28,42.4,42.24,42.34,103500.0,26.7444,26.8203,26.7191,26.7823,103500.0
2005-01-14 14:10:00,42.34,42.35,42.26,42.27,172800.0,26.7823,26.7887,26.7317,26.7381,172800.0
2005-01-14 14:20:00,42.28,42.43,42.27,42.33,157700.0,26.7444,26.8393,26.7381,26.776,157700.0
2005-01-14 14:30:00,42.32,42.35,42.29,42.3,124600.0,26.7697,26.7887,26.7507,26.757,124600.0
2005-01-14 14:40:00,42.3,42.33,42.23,42.29,121700.0,26.757,26.776,26.7128,26.7507,121700.0
2005-01-14 14:50:00,42.29,42.44,42.27,42.39,169900.0,26.7507,26.8456,26.7381,26.814,169900.0
2005-01-14 15:00:00,42.39,42.39,42.21,42.24,185400.0,26.814,26.814,26.7001,26.7191,185400.0
2005-01-14 15:10:00,42.24,42.3,42.21,42.26,99400.0,26.7191,26.757,26.7001,26.7317,99400.0
2005-01-14 15:20:00,42.26,42.31,42.26,42.28,108600.0,26.7317,26.7634,26.7317,26.7444,108600.0
2005-01-14 15:30:00,42.28,42.32,42.25,42.3,191200.0,26.7444,26.7697,26.7254,26.757,191200.0
2005-01-14 15:40:00,42.29,42.32,42.24,42.25,276600.0,26.7507,26.7697,26.7191,26.7254,276600.0
2005-01-14 15:50:00,42.25,42.32,42.16,42.23,485700.0,26.7254,26.7697,26.6685,26.7128,485700.0
2005-01-18 09:30:00,41.92,42.1,41.63,41.97,1040900.0,26.5167,26.6305,26.3332,26.5483,1040900.0
2005-01-18 09:40:00,41.97,42.0,41.64,41.76,470200.0,26.5483,26.5673,26.3396,26.4155,470200.0
2005-01-18 09:50:00,41.77,41.85,41.52,41.59,651600.0,26.4218,26.4724,26.2637,26.3079,651600.0
2005-01-18 10:00:00,41.58,41.71,41.56,41.67,519000.0,26.3016,26.3838,26.289,26.3585,519000.0
2005-01-18 10:10:00,41.67,41.87,41.64,41.82,673400.0,26.3585,26.485,26.3396,26.4534,673400.0
2005-01-18 10:20:00,41.83,42.14,41.69,42.13,549100.0,26.4597,26.6558,26.3712,26.6495,549100.0
2005-01-18 10:30:00,42.13,42.44,42.1,42.37,605600.0,26.6495,26.8456,26.6305,26.8013,605600.0
2005-01-18 10:40:00,42.36,42.61,42.3,42.34,529400.0,26.795,26.9531,26.757,26.7823,529400.0
2005-01-18 10:50:00,42.34,42.5,42.27,42.38,352300.0,26.7823,26.8836,26.7381,26.8077,352300.0
2005-01-18 11:00:00,42.38,42.44,42.28,42.34,200500.0,26.8077,26.8456,26.7444,26.7823,200500.0
2005-01-18 11:10:00,42.35,42.42,42.33,42.33,173400.0,26.7887,26.833,26.776,26.776,173400.0
2005-01-18 11:20:00,42.34,42.4,42.28,42.33,201200.0,26.7823,26.8203,26.7444,26.776,201200.0
2005-01-18 11:30:00,42.33,42.5,42.33,42.43,287500.0,26.776,26.8836,26.776,26.8393,287500.0
2005-01-18 11:40:00,42.43,42.5,42.37,42.46,257000.0,26.8393,26.8836,26.8013,26.8583,257000.0
2005-01-18 11:50:00,42.45,42.55,42.45,42.51,267000.0,26.8519,26.9152,26.8519,26.8899,267000.0
2005-01-18 12:00:00,42.51,42.59,42.49,42.59,176700.0,26.8899,26.9405,26.8772,26.9405,176700.0
2005-01-18 12:10:00,42.58,42.72,42.53,42.63,222300.0,26.9342,27.0227,26.9025,26.9658,222300.0
2005-01-18 12:20:00,42.62,42.75,42.61,42.68,322300.0,26.9595,27.0417,26.9531,26.9974,322300.0
2005-01-18 12:30:00,42.68,42.69,42.61,42.62,164000.0,26.9974,27.0037,26.9531,26.9595,164000.0
2005-01-18 12:40:00,42.62,42.69,42.6,42.65,205100.0,26.9595,27.0037,26.9468,26.9784,205100.0
2005-01-18 12:50:00,42.64,42.67,42.63,42.66,91100.0,26.9721,26.9911,26.9658,26.9848,91100.0
2005-01-18 13:00:00,42.66,42.68,42.61,42.61,75100.0,26.9848,26.9974,26.9531,26.9531,75100.0
2005-01-18 13:10:00,42.61,42.62,42.57,42.6,104900.0,26.9531,26.9595,26.9278,26.9468,104900.0
2005-01-18 13:20:00,42.6,42.69,42.57,42.67,152300.0,26.9468,27.0037,26.9278,26.9911,152300.0
2005-01-18 13:30:00,42.69,42.72,42.64,42.69,178200.0,27.0037,27.0227,26.9721,27.0037,178200.0
2005-01-18 13:40:00,42.69,42.75,42.66,42.71,181600.0,27.0037,27.0417,26.9848,27.0164,181600.0
2005-01-18 13:50:00,42.71,42.77,42.69,42.72,182400.0,27.0164,27.0543,27.0037,27.0227,182400.0
2005-01-18 14:00:00,42.72,42.76,42.7,42.7,113300.0,27.0227,27.048,27.0101,27.0101,113300.0
2005-01-18 14:10:00,42.7,42.79,42.69,42.78,293100.0,27.0101,27.067,27.0037,27.0607,293100.0
2005-01-18 14:20:00,42.76,42.89,42.74,42.88,240200.0,27.048,27.1303,27.0354,27.1239,240200.0
2005-01-18 14:30:00,42.88,42.94,42.79,42.79,393900.0,27.1239,27.1619,27.067,27.067,393900.0
2005-01-18 14:40:00,42.79,42.84,42.69,42.79,325700.0,27.067,27.0986,27.0037,27.067,325700.0
2005-01-18 14:50:00,42.79,42.81,42.67,42.74,246600.0,27.067,27.0796,26.9911,27.0354,246600.0
2005-01-18 15:00:00,42.74,42.83,42.72,42.81,476700.0,27.0354,27.0923,27.0227,27.0796,476700.0
2005-01-18 15:10:00,42.81,42.97,42.8,42.9,366700.0,27.0796,27.1809,27.0733,27.1366,366700.0
2005-01-18 15:20:00,42.9,42.91,42.65,42.76,520300.0,27.1366,27.1429,26.9784,27.048,520300.0
2005-01-18 15:30:00,42.77,42.78,42.52,42.57,568200.0,27.0543,27.0607,26.8962,26.9278,568200.0
2005-01-18 15:40:00,42.57,42.76,42.57,42.73,419000.0,26.9278,27.048,26.9278,27.029,419000.0
2005-01-18 15:50:00,42.73,42.81,42.58,42.63,829400.0,27.029,27.0796,26.9342,26.9658,829400.0
2005-01-19 09:30:00,42.5,42.58,41.73,41.77,1379600.0,26.8836,26.9342,26.3965,26.4218,1379600.0
2005-01-19 09:40:00,41.79,42.04,41.68,41.85,865200.0,26.4344,26.5926,26.3649,26.4724,865200.0
2005-01-19 09:50:00,41.85,41.96,41.8,41.91,603500.0,26.4724,26.542,26.4408,26.5104,603500.0
2005-01-19 10:00:00,41.91,42.03,41.89,41.98,481300.0,26.5104,26.5863,26.4977,26.5546,481300.0
2005-01-19 10:10:00,41.97,42.11,41.8,41.93,716900.0,26.5483,26.6369,26.4408,26.523,716900.0
2005-01-19 10:20:00,41.92,42.04,41.77,41.8,984000.0,26.5167,26.5926,26.4218,26.4408,984000.0
2005-01-19 10:30:00,41.78,41.82,41.67,41.71,816600.0,26.4281,26.4534,26.3585,26.3838,816600.0
2005-01-19 10:40:00,41.71,41.77,41.55,41.58,549700.0,26.3838,26.4218,26.2826,26.3016,549700.0
2005-01-19 10:50:00,41.57,41.6,41.5,41.58,701100.0,26.2953,26.3143,26.251,26.3016,701100.0
2005-01-19 11:00:00,41.57,41.68,41.53,41.61,461000.0,26.2953,26.3649,26.27,26.3206,461000.0
2005-01-19 11:10:00,41.61,41.62,41.52,41.58,296600.0,26.3206,26.3269,26.2637,26.3016,296600.0
2005-01-19 11:20:00,41.58,41.75,41.51,41.69,319800.0,26.3016,26.4091,26.2573,26.3712,319800.0
2005-01-19 11:30:00,41.7,41.83,41.7,41.78,435100.0,26.3775,26.4597,26.3775,26.4281,435100.0
2005-01-19 11:40:00,41.78,41.81,41.6,41.69,310400.0,26.4281,26.4471,26.3143,26.3712,310400.0
2005-01-19 11:50:00,41.69,41.7,41.59,41.7,356500.0,26.3712,26.3775,26.3079,26.3775,356500.0
2005-01-19 12:00:00,41.7,41.78,41.68,41.75,392600.0,26.3775,26.4281,26.3649,26.4091,392600.0
2005-01-19 12:10:00,41.76,41.78,41.72,41.75,408600.0,26.4155,26.4281,26.3902,26.4091,408600.0
2005-01-19 12:20:00,41.75,41.76,41.62,41.71,344700.0,26.4091,26.4155,26.3269,26.3838,344700.0
2005-01-19 12:30:00,41.71,41.75,41.67,41.74,279800.0,26.3838,26.4091,26.3585,26.4028,279800.0
2005-01-19 12:40:00,41.75,41.92,41.74,41.86,243900.0,26.4091,26.5167,26.4028,26.4787,243900.0
2005-01-19 12:50:00,41.86,41.88,41.74,41.74,227800.0,26.4787,26.4914,26.4028,26.4028,227800.0
2005-01-19 13:00:00,41.74,41.74,41.58,41.6,398500.0,26.4028,26.4028,26.3016,26.3143,398500.0
2005-01-19 13:10:00,41.6,41.68,41.59,41.66,217600.0,26.3143,26.3649,26.3079,26.3522,217600.0
2005-01-19 13:20:00,41.66,41.75,41.65,41.66,402400.0,26.3522,26.4091,26.3459,26.3522,402400.0
2005-01-19 13:30:00,41.66,41.71,41.61,41.68,334800.0,26.3522,26.3838,26.3206,26.3649,334800.0
2005-01-19 13:40:00,41.69,41.72,41.64,41.7,274200.0,26.3712,26.3902,26.3396,26.3775,274200.0
2005-01-19 13:50:00,41.7,41.71,41.64,41.68,261000.0,26.3775,26.3838,26.3396,26.3649,261000.0
2005-01-19 14:00:00,41.68,41.75,41.61,41.64,325500.0,26.3649,26.4091,26.3206,26.3396,325500.0
2005-01-19 14:10:00,41.64,41.72,41.6,41.72,296400.0,26.3396,26.3902,26.3143,26.3902,296400.0
2005-01-19 14:20:00,41.72,41.77,41.67,41.73,255200.0,26.3902,26.4218,26.3585,26.3965,255200.0
2005-01-19 14:30:00,41.73,41.75,41.66,41.69,483700.0,26.3965,26.4091,26.3522,26.3712,483700.0
2005-01-19 14:40:00,41.69,41.72,41.66,41.69,188700.0,26.3712,26.3902,26.3522,26.3712,188700.0
2005-01-19 14:50:00,41.69,41.73,41.67,41.67,278400.0,26.3712,26.3965,26.3585,26.3585,278400.0
2005-01-19 15:00:00,41.67,41.71,41.66,41.66,217800.0,26.3585,26.3838,26.3522,26.3522,217800.0
2005-01-19 15:10:00,41.66,41.7,41.43,41.47,797100.0,26.3522,26.3775,26.2067,26.232,797100.0
2005-01-19 15:20:00,41.48,41.5,41.03,41.08,1422200.0,26.2384,26.251,25.9537,25.9853,1422200.0
2005-01-19 15:30:00,41.09,41.19,41.03,41.13,1084200.0,25.9917,26.0549,25.9537,26.017,1084200.0
2005-01-19 15:40:00,41.12,41.22,41.09,41.13,1259500.0,26.0106,26.0739,25.9917,26.017,1259500.0
2005-01-19 15:50:00,41.12,41.3,41.05,41.1,1149300.0,26.0106,26.1245,25.9664,25.998,1149300.0
2005-01-20 09:30:00,38.37,38.55,37.6,38.39,5485800.0,24.2711,24.385,23.784,24.2838,5485800.0
2005-01-20 09:40:00,38.39,38.4,38.09,38.3,2648000.0,24.2838,24.2901,24.094,24.2268,2648000.0
2005-01-20 09:50:00,38.3,38.64,38.19,38.2,2448600.0,24.2268,24.4419,24.1572,24.1636,2448600.0
2005-01-20 10:00:00,38.2,38.34,38.18,38.29,1618400.0,24.1636,24.2521,24.1509,24.2205,1618400.0
2005-01-20 10:10:00,38.29,38.45,38.17,38.19,2172500.0,24.2205,24.3217,24.1446,24.1572,2172500.0
2005-01-20 10:20:00,38.18,38.26,38.01,38.14,1663200.0,24.1509,24.2015,24.0434,24.1256,1663200.0
2005-01-20 10:30:00,38.15,38.21,37.96,38.0,1594700.0,24.1319,24.1699,24.0118,24.0371,1594700.0
2005-01-20 10:40:00,38.0,38.02,37.92,37.94,1726100.0,24.0371,24.0497,23.9865,23.9991,1726100.0
2005-01-20 10:50:00,37.94,38.04,37.93,38.0,1162600.0,23.9991,24.0624,23.9928,24.0371,1162600.0
2005-01-20 11:00:00,38.0,38.22,37.99,38.18,1802600.0,24.0371,24.1762,24.0307,24.1509,1802600.0
2005-01-20 11:10:00,38.18,38.2,38.07,38.07,1080600.0,24.1509,24.1636,24.0813,24.0813,1080600.0
2005-01-20 11:20:00,38.07,38.11,37.99,38.05,947500.0,24.0813,24.1066,24.0307,24.0687,947500.0
2005-01-20 11:30:00,38.05,38.09,37.95,38.06,1032200.0,24.0687,24.094,24.0054,24.075,1032200.0
2005-01-20 11:40:00,38.07,38.11,38.02,38.05,689100.0,24.0813,24.1066,24.0497,24.0687,689100.0
2005-01-20 11:50:00,38.06,38.15,38.04,38.1,856000.0,24.075,24.1319,24.0624,24.1003,856000.0
2005-01-20 12:00:00,38.1,38.1,37.97,38.05,1293400.0,24.1003,24.1003,24.0181,24.0687,1293400.0
2005-01-20 12:10:00,38.05,38.05,37.93,37.97,620300.0,24.0687,24.0687,23.9928,24.0181,620300.0
2005-01-20 12:20:00,37.96,38.01,37.95,37.99,448400.0,24.0118,24.0434,24.0054,24.0307,448400.0
2005-01-20 12:30:00,38.0,38.02,37.89,37.89,449300.0,24.0371,24.0497,23.9675,23.9675,449300.0
2005-01-20 12:40:00,37.89,37.99,37.83,37.91,637300.0,23.9675,24.0307,23.9295,23.9801,637300.0
2005-01-20 12:50:00,37.92,38.02,37.9,38.0,1092500.0,23.9865,24.0497,23.9738,24.0371,1092500.0
2005-01-20 13:00:00,38.0,38.36,37.95,38.19,1708200.0,24.0371,24.2648,24.0054,24.1572,1708200.0
2005-01-20 13:10:00,38.18,38.3,37.84,37.86,1090600.0,24.1509,24.2268,23.9359,23.9485,1090600.0
2005-01-20 13:20:00,37.86,38.09,37.84,37.92,1077200.0,23.9485,24.094,23.9359,23.9865,1077200.0
2005-01-20 13:30:00,37.91,38.0,37.8,37.85,888700.0,23.9801,24.0371,23.9106,23.9422,888700.0
2005-01-20 13:40:00,37.84,38.15,37.54,37.63,1123600.0,23.9359,24.1319,23.7461,23.803,1123600.0
2005-01-20 13:50:00,37.63,37.81,37.62,37.77,611200.0,23.803,23.9169,23.7967,23.8916,611200.0
2005-01-20 14:00:00,37.78,37.88,37.65,37.82,718300.0,23.8979,23.9612,23.8157,23.9232,718300.0
2005-01-20 14:10:00,37.81,38.01,37.81,37.91,865100.0,23.9169,24.0434,23.9169,23.9801,865100.0
2005-01-20 14:20:00,37.9,37.96,37.8,37.81,574600.0,23.9738,24.0118,23.9106,23.9169,574600.0
2005-01-20 14:30:00,37.82,37.92,37.8,37.89,622000.0,23.9232,23.9865,23.9106,23.9675,622000.0
2005-01-20 14:40:00,37.9,38.01,37.85,37.97,546400.0,23.9738,24.0434,23.9422,24.0181,546400.0
2005-01-20 14:50:00,37.97,38.17,37.95,38.09,1048000.0,24.0181,24.1446,24.0054,24.094,1048000.0
2005-01-20 15:00:00,38.09,38.11,37.95,38.0,816600.0,24.094,24.1066,24.0054,24.0371,816600.0
2005-01-20 15:10:00,38.01,38.02,37.95,38.0,586800.0,24.0434,24.0497,24.0054,24.0371,586800.0
2005-01-20 15:20:00,38.0,38.01,37.82,37.84,896200.0,24.0371,24.0434,23.9232,23.9359,896200.0
2005-01-20 15:30:00,37.84,38.16,37.78,37.92,891700.0,23.9359,24.1383,23.8979,23.9865,891700.0
2005-01-20 15:40:00,37.93,37.96,37.74,37.77,1006600.0,23.9928,24.0118,23.8726,23.8916,1006600.0
2005-01-20 15:50:00,37.76,37.84,37.66,37.78,1717600.0,23.8853,23.9359,23.822,23.8979,1717600.0
2005-01-21 09:30:00,37.82,37.9,35.78,36.85,6019600.0,23.9232,23.9738,22.6328,23.3096,6019600.0
2005-01-21 09:40:00,36.86,37.02,36.65,36.86,1764600.0,23.316,23.4172,23.1831,23.316,1764600.0
2005-01-21 09:50:00,36.85,37.15,36.61,37.14,1524000.0,23.3096,23.4994,23.1578,23.4931,1524000.0
2005-01-21 10:00:00,37.13,37.34,36.97,37.32,988600.0,23.4867,23.6196,23.3855,23.6069,988600.0
2005-01-21 10:10:00,37.32,37.5,37.12,37.32,896200.0,23.6069,23.7208,23.4804,23.6069,896200.0
2005-01-21 10:20:00,37.32,37.57,37.3,37.54,1060100.0,23.6069,23.7651,23.5943,23.7461,1060100.0
2005-01-21 10:30:00,37.54,37.92,37.49,37.75,1206400.0,23.7461,23.9865,23.7145,23.8789,1206400.0
2005-01-21 10:40:00,37.74,38.0,37.66,37.96,1043200.0,23.8726,24.0371,23.822,24.0118,1043200.0
2005-01-21 10:50:00,37.96,37.99,37.72,37.92,922500.0,24.0118,24.0307,23.8599,23.9865,922500.0
2005-01-21 11:00:00,37.93,37.94,37.76,37.83,626600.0,23.9928,23.9991,23.8853,23.9295,626600.0
2005-01-21 11:10:00,37.85,37.85,37.66,37.71,431500.0,23.9422,23.9422,23.822,23.8536,431500.0
2005-01-21 11:20:00,37.72,37.94,37.72,37.87,479700.0,23.8599,23.9991,23.8599,23.9548,479700.0
2005-01-21 11:30:00,37.87,37.9,37.79,37.79,347800.0,23.9548,23.9738,23.9042,23.9042,347800.0
2005-01-21 11:40:00,37.79,37.89,37.78,37.82,211900.0,23.9042,23.9675,23.8979,23.9232,211900.0
2005-01-21 11:50:00,37.82,37.92,37.8,37.9,316700.0,23.9232,23.9865,23.9106,23.9738,316700.0
2005-01-21 12:00:00,37.89,37.92,37.82,37.86,301900.0,23.9675,23.9865,23.9232,23.9485,301900.0
2005-01-21 12:10:00,37.85,37.95,37.8,37.89,289000.0,23.9422,24.0054,23.9106,23.9675,289000.0
2005-01-21 12:20:00,37.9,38.09,37.89,38.06,309000.0,23.9738,24.094,23.9675,24.075,309000.0
2005-01-21 12:30:00,38.06,38.19,38.05,38.1,562700.0,24.075,24.1572,24.0687,24.1003,562700.0
2005-01-21 12:40:00,38.1,38.26,38.07,38.15,370500.0,24.1003,24.2015,24.0813,24.1319,370500.0
2005-01-21 12:50:00,38.15,38.22,38.1,38.2,260200.0,24.1319,24.1762,24.1003,24.1636,260200.0
2005-01-21 13:00:00,38.21,38.22,38.04,38.06,307100.0,24.1699,24.1762,24.0624,24.075,307100.0
2005-01-21 13:10:00,38.05,38.06,37.9,37.9,341600.0,24.0687,24.075,23.9738,23.9738,341600.0
2005-01-21 13:20:00,37.91,37.94,37.8,37.87,313900.0,23.9801,23.9991,23.9106,23.9548,313900.0
2005-01-21 13:30:00,37.88,37.88,37.71,37.77,516000.0,23.9612,23.9612,23.8536,23.8916,516000.0
2005-01-21 13:40:00,37.77,37.79,37.55,37.7,488400.0,23.8916,23.9042,23.7524,23.8473,488400.0
2005-01-21 13:50:00,37.7,37.79,37.56,37.76,453500.0,23.8473,23.9042,23.7587,23.8853,453500.0
2005-01-21 14:00:00,37.76,37.89,37.72,37.84,371800.0,23.8853,23.9675,23.8599,23.9359,371800.0
2005-01-21 14:10:00,37.83,37.85,37.75,37.8,292200.0,23.9295,23.9422,23.8789,23.9106,292200.0
2005-01-21 14:20:00,37.8,37.93,37.77,37.89,256400.0,23.9106,23.9928,23.8916,23.9675,256400.0
2005-01-21 14:30:00,37.89,37.96,37.86,37.88,373800.0,23.9675,24.0118,23.9485,23.9612,373800.0
2005-01-21 14:40:00,37.88,37.91,37.87,37.88,475500.0,23.9612,23.9801,23.9548,23.9612,475500.0
2005-01-21 14:50:00,37.89,37.89,37.81,37.86,678900.0,23.9675,23.9675,23.9169,23.9485,678900.0
2005-01-21 15:00:00,37.86,37.9,37.8,37.8,653500.0,23.9485,23.9738,23.9106,23.9106,653500.0
2005-01-21 15:10:00,37.81,37.84,37.75,37.77,299200.0,23.9169,23.9359,23.8789,23.8916,299200.0
2005-01-21 15:20:00,37.77,37.99,37.75,37.99,488400.0,23.8916,24.0307,23.8789,24.0307,488400.0
2005-01-21 15:30:00,37.99,38.04,37.91,37.98,831200.0,24.0307,24.0624,23.9801,24.0244,831200.0
2005-01-21 15:40:00,37.98,38.01,37.75,37.8,608700.0,24.0244,24.0434,23.8789,23.9106,608700.0
2005-01-21 15:50:00,37.8,37.98,37.78,37.81,810500.0,23.9106,24.0244,23.8979,23.9169,810500.0
2005-01-24 09:30:00,37.8,37.92,37.4,37.53,1117900.0,23.9106,23.9865,23.6575,23.7398,1117900.0
2005-01-24 09:40:00,37.55,37.66,37.26,37.33,703800.0,23.7524,23.822,23.569,23.6133,703800.0
2005-01-24 09:50:00,37.32,37.35,36.72,37.0,993200.0,23.6069,23.6259,23.2274,23.4045,993200.0
2005-01-24 10:00:00,37.01,37.01,36.81,36.9,1160700.0,23.4108,23.4108,23.2843,23.3413,1160700.0
2005-01-24 10:10:00,36.9,37.27,36.9,37.17,878900.0,23.3413,23.5753,23.3413,23.512,878900.0
2005-01-24 10:20:00,37.15,37.19,36.85,36.91,536300.0,23.4994,23.5247,23.3096,23.3476,536300.0
2005-01-24 10:30:00,36.92,37.14,36.89,37.0,586200.0,23.3539,23.4931,23.3349,23.4045,586200.0
2005-01-24 10:40:00,37.0,37.09,36.97,37.02,473200.0,23.4045,23.4614,23.3855,23.4172,473200.0
2005-01-24 10:50:00,37.02,37.03,36.77,36.9,801000.0,23.4172,23.4235,23.259,23.3413,801000.0
2005-01-24 11:00:00,36.89,36.94,36.61,36.68,672800.0,23.3349,23.3666,23.1578,23.2021,672800.0
2005-01-24 11:10:00,36.68,36.85,36.66,36.79,699000.0,23.2021,23.3096,23.1894,23.2717,699000.0
2005-01-24 11:20:00,36.79,36.89,36.73,36.74,446300.0,23.2717,23.3349,23.2337,23.24,446300.0
2005-01-24 11:30:00,36.73,36.84,36.67,36.74,535700.0,23.2337,23.3033,23.1958,23.24,535700.0
2005-01-24 11:40:00,36.74,36.76,36.55,36.57,385700.0,23.24,23.2527,23.1199,23.1325,385700.0
2005-01-24 11:50:00,36.57,36.81,36.57,36.8,453800.0,23.1325,23.2843,23.1325,23.278,453800.0
2005-01-24 12:00:00,36.8,36.94,36.77,36.88,524900.0,23.278,23.3666,23.259,23.3286,524900.0
2005-01-24 12:10:00,36.88,36.97,36.79,36.83,492100.0,23.3286,23.3855,23.2717,23.297,492100.0
2005-01-24 12:20:00,36.83,36.86,36.73,36.73,285600.0,23.297,23.316,23.2337,23.2337,285600.0
2005-01-24 12:30:00,36.73,36.75,36.59,36.62,467300.0,23.2337,23.2464,23.1452,23.1641,467300.0
2005-01-24 12:40:00,36.63,36.7,36.35,36.37,780400.0,23.1705,23.2147,22.9933,23.006,780400.0
2005-01-24 12:50:00,36.37,36.49,36.36,36.44,421600.0,23.006,23.0819,22.9997,23.0503,421600.0
2005-01-24 13:00:00,36.43,36.61,36.43,36.49,492600.0,23.044,23.1578,23.044,23.0819,492600.0
2005-01-24 13:10:00,36.49,36.9,36.47,36.87,398200.0,23.0819,23.3413,23.0693,23.3223,398200.0
2005-01-24 13:20:00,36.88,36.89,36.67,36.74,361700.0,23.3286,23.3349,23.1958,23.24,361700.0
2005-01-24 13:30:00,36.74,36.76,36.69,36.74,231400.0,23.24,23.2527,23.2084,23.24,231400.0
2005-01-24 13:40:00,36.75,36.92,36.73,36.87,636000.0,23.2464,23.3539,23.2337,23.3223,636000.0
2005-01-24 13:50:00,36.87,36.88,36.74,36.86,417100.0,23.3223,23.3286,23.24,23.316,417100.0
2005-01-24 14:00:00,36.87,37.07,36.76,37.04,1132400.0,23.3223,23.4488,23.2527,23.4298,1132400.0
2005-01-24 14:10:00,37.04,37.05,36.89,37.01,341500.0,23.4298,23.4361,23.3349,23.4108,341500.0
2005-01-24 14:20:00,37.02,37.03,36.87,36.88,339900.0,23.4172,23.4235,23.3223,23.3286,339900.0
2005-01-24 14:30:00,36.86,36.93,36.84,36.89,325900.0,23.316,23.3602,23.3033,23.3349,325900.0
2005-01-24 14:40:00,36.9,36.92,36.83,36.86,256400.0,23.3413,23.3539,23.297,23.316,256400.0
2005-01-24 14:50:00,36.86,36.87,36.5,36.71,582200.0,23.316,23.3223,23.0882,23.2211,582200.0
2005-01-24 15:00:00,36.71,36.82,36.6,36.8,386500.0,23.2211,23.2906,23.1515,23.278,386500.0
2005-01-24 15:10:00,36.81,36.99,36.79,36.96,492300.0,23.2843,23.3982,23.2717,23.3792,492300.0
2005-01-24 15:20:00,36.95,36.96,36.81,36.82,316500.0,23.3729,23.3792,23.2843,23.2906,316500.0
2005-01-24 15:30:00,36.84,36.95,36.76,36.77,388100.0,23.3033,23.3729,23.2527,23.259,388100.0
2005-01-24 15:40:00,36.78,36.8,36.56,36.62,777100.0,23.2653,23.278,23.1262,23.1641,777100.0
2005-01-24 15:50:00,36.62,36.64,36.51,36.51,988200.0,23.1641,23.1768,23.0946,23.0946,988200.0
2005-01-25 09:30:00,36.84,37.07,36.75,36.97,990100.0,23.3033,23.4488,23.2464,23.3855,990100.0
2005-01-25 09:40:00,36.97,37.01,36.84,36.87,587800.0,23.3855,23.4108,23.3033,23.3223,587800.0
2005-01-25 09:50:00,36.88,36.99,36.85,36.94,459700.0,23.3286,23.3982,23.3096,23.3666,459700.0
2005-01-25 10:00:00,36.93,37.1,36.92,37.07,650100.0,23.3602,23.4678,23.3539,23.4488,650100.0
2005-01-25 10:10:00,37.08,37.1,37.0,37.08,516000.0,23.4551,23.4678,23.4045,23.4551,516000.0
2005-01-25 10:20:00,37.07,37.25,37.03,37.2,579500.0,23.4488,23.5626,23.4235,23.531,579500.0
2005-01-25 10:30:00,37.2,37.25,37.15,37.15,297100.0,23.531,23.5626,23.4994,23.4994,297100.0
2005-01-25 10:40:00,37.16,37.19,37.07,37.19,413100.0,23.5057,23.5247,23.4488,23.5247,413100.0
2005-01-25 10:50:00,37.19,37.22,37.13,37.15,234200.0,23.5247,23.5437,23.4867,23.4994,234200.0
2005-01-25 11:00:00,37.15,37.15,37.06,37.1,352200.0,23.4994,23.4994,23.4425,23.4678,352200.0
2005-01-25 11:10:00,37.09,37.14,37.08,37.12,184200.0,23.4614,23.4931,23.4551,23.4804,184200.0
2005-01-25 11:20:00,37.12,37.15,37.11,37.12,385400.0,23.4804,23.4994,23.4741,23.4804,385400.0
2005-01-25 11:30:00,37.13,37.14,36.95,36.98,626100.0,23.4867,23.4931,23.3729,23.3919,626100.0
2005-01-25 11:40:00,36.99,37.0,36.81,36.84,495300.0,23.3982,23.4045,23.2843,23.3033,495300.0
2005-01-25 11:50:00,36.84,36.86,36.79,36.84,398900.0,23.3033,23.316,23.2717,23.3033,398900.0
2005-01-25 12:00:00,36.84,36.87,36.71,36.87,449000.0,23.3033,23.3223,23.2211,23.3223,449000.0
2005-01-25 12:10:00,36.86,36.95,36.86,36.91,493900.0,23.316,23.3729,23.316,23.3476,493900.0
2005-01-25 12:20:00,36.91,37.0,36.9,36.98,240900.0,23.3476,23.4045,23.3413,23.3919,240900.0
2005-01-25 12:30:00,36.99,37.02,36.92,36.98,271800.0,23.3982,23.4172,23.3539,23.3919,271800.0
2005-01-25 12:40:00,36.98,37.1,36.96,37.08,372700.0,23.3919,23.4678,23.3792,23.4551,372700.0
2005-01-25 12:50:00,37.08,37.11,37.03,37.06,287800.0,23.4551,23.4741,23.4235,23.4425,287800.0
2005-01-25 13:00:00,37.05,37.13,37.0,37.1,463000.0,23.4361,23.4867,23.4045,23.4678,463000.0
2005-01-25 13:10:00,37.1,37.13,37.06,37.08,280800.0,23.4678,23.4867,23.4425,23.4551,280800.0
2005-01-25 13:20:00,37.07,37.11,37.03,37.03,297900.0,23.4488,23.4741,23.4235,23.4235,297900.0
2005-01-25 13:30:00,37.02,37.08,36.94,37.01,511400.0,23.4172,23.4551,23.3666,23.4108,511400.0
2005-01-25 13:40:00,37.0,37.06,36.98,36.98,242800.0,23.4045,23.4425,23.3919,23.3919,242800.0
2005-01-25 13:50:00,36.98,37.04,36.95,36.99,251600.0,23.3919,23.4298,23.3729,23.3982,251600.0
2005-01-25 14:00:00,36.99,37.0,36.95,36.96,185200.0,23.3982,23.4045,23.3729,23.3792,185200.0
2005-01-25 14:10:00,36.95,36.98,36.88,36.91,185800.0,23.3729,23.3919,23.3286,23.3476,185800.0
2005-01-25 14:20:00,36.91,36.94,36.75,36.75,523200.0,23.3476,23.3666,23.2464,23.2464,523200.0
2005-01-25 14:30:00,36.75,36.88,36.75,36.86,307600.0,23.2464,23.3286,23.2464,23.316,307600.0
2005-01-25 14:40:00,36.86,36.92,36.85,36.86,182600.0,23.316,23.3539,23.3096,23.316,182600.0
2005-01-25 14:50:00,36.85,36.93,36.82,36.87,281200.0,23.3096,23.3602,23.2906,23.3223,281200.0
2005-01-25 15:00:00,36.87,36.91,36.79,36.84,308900.0,23.3223,23.3476,23.2717,23.3033,308900.0
2005-01-25 15:10:00,36.83,36.88,36.71,36.75,430300.0,23.297,23.3286,23.2211,23.2464,430300.0
2005-01-25 15:20:00,36.75,36.8,36.64,36.67,253800.0,23.2464,23.278,23.1768,23.1958,253800.0
2005-01-25 15:30:00,36.66,36.78,36.65,36.73,411500.0,23.1894,23.2653,23.1831,23.2337,411500.0
2005-01-25 15:40:00,36.73,36.76,36.59,36.71,496600.0,23.2337,23.2527,23.1452,23.2211,496600.0
2005-01-25 15:50:00,36.71,36.75,36.66,36.68,403700.0,23.2211,23.2464,23.1894,23.2021,403700.0
2005-01-26 09:30:00,36.65,37.05,36.64,36.87,1072700.0,23.1831,23.4361,23.1768,23.3223,1072700.0
2005-01-26 09:40:00,36.87,36.98,36.85,36.87,744700.0,23.3223,23.3919,23.3096,23.3223,744700.0
2005-01-26 09:50:00,36.86,36.91,36.69,36.72,436800.0,23.316,23.3476,23.2084,23.2274,436800.0
2005-01-26 10:00:00,36.73,36.94,36.7,36.9,634300.0,23.2337,23.3666,23.2147,23.3413,634300.0
2005-01-26 10:10:00,36.9,36.96,36.85,36.86,334400.0,23.3413,23.3792,23.3096,23.316,334400.0
2005-01-26 10:20:00,36.87,36.92,36.87,36.89,230300.0,23.3223,23.3539,23.3223,23.3349,230300.0
2005-01-26 10:30:00,36.89,36.89,36.68,36.8,514000.0,23.3349,23.3349,23.2021,23.278,514000.0
2005-01-26 10:40:00,36.8,36.88,36.7,36.73,324100.0,23.278,23.3286,23.2147,23.2337,324100.0
2005-01-26 10:50:00,36.73,36.81,36.68,36.76,374000.0,23.2337,23.2843,23.2021,23.2527,374000.0
2005-01-26 11:00:00,36.77,36.96,36.76,36.84,655200.0,23.259,23.3792,23.2527,23.3033,655200.0
2005-01-26 11:10:00,36.85,36.88,36.83,36.84,290700.0,23.3096,23.3286,23.297,23.3033,290700.0
2005-01-26 11:20:00,36.83,36.86,36.75,36.78,563500.0,23.297,23.316,23.2464,23.2653,563500.0
2005-01-26 11:30:00,36.77,36.85,36.76,36.81,188600.0,23.259,23.3096,23.2527,23.2843,188600.0
2005-01-26 11:40:00,36.8,36.84,36.69,36.76,239900.0,23.278,23.3033,23.2084,23.2527,239900.0
2005-01-26 11:50:00,36.76,36.8,36.68,36.76,282200.0,23.2527,23.278,23.2021,23.2527,282200.0
2005-01-26 12:00:00,36.77,36.8,36.71,36.8,238200.0,23.259,23.278,23.2211,23.278,238200.0
2005-01-26 12:10:00,36.79,36.85,36.78,36.8,82400.0,23.2717,23.3096,23.2653,23.278,82400.0
2005-01-26 12:20:00,36.79,36.8,36.72,36.73,158800.0,23.2717,23.278,23.2274,23.2337,158800.0
2005-01-26 12:30:00,36.73,36.73,36.68,36.72,203800.0,23.2337,23.2337,23.2021,23.2274,203800.0
2005-01-26 12:40:00,36.72,36.81,36.71,36.77,181100.0,23.2274,23.2843,23.2211,23.259,181100.0
2005-01-26 12:50:00,36.77,36.79,36.72,36.72,86100.0,23.259,23.2717,23.2274,23.2274,86100.0
2005-01-26 13:00:00,36.72,36.79,36.65,36.78,176800.0,23.2274,23.2717,23.1831,23.2653,176800.0
2005-01-26 13:10:00,36.79,36.91,36.79,36.87,318400.0,23.2717,23.3476,23.2717,23.3223,318400.0
2005-01-26 13:20:00,36.87,36.91,36.79,36.91,148300.0,23.3223,23.3476,23.2717,23.3476,148300.0
2005-01-26 13:30:00,36.91,36.92,36.81,36.87,183000.0,23.3476,23.3539,23.2843,23.3223,183000.0
2005-01-26 13:40:00,36.87,36.95,36.84,36.88,207600.0,23.3223,23.3729,23.3033,23.3286,207600.0
2005-01-26 13:50:00,36.89,36.93,36.86,36.9,263800.0,23.3349,23.3602,23.316,23.3413,263800.0
2005-01-26 14:00:00,36.9,36.95,36.88,36.92,207900.0,23.3413,23.3729,23.3286,23.3539,207900.0
2005-01-26 14:10:00,36.92,36.99,36.88,36.92,204600.0,23.3539,23.3982,23.3286,23.3539,204600.0
2005-01-26 14:20:00,36.92,37.02,36.92,37.01,281200.0,23.3539,23.4172,23.3539,23.4108,281200.0
2005-01-26 14:30:00,37.01,37.01,36.91,36.97,150300.0,23.4108,23.4108,23.3476,23.3855,150300.0
2005-01-26 14:40:00,36.96,36.97,36.85,36.91,190700.0,23.3792,23.3855,23.3096,23.3476,190700.0
2005-01-26 14:50:00,36.91,36.91,36.78,36.82,152900.0,23.3476,23.3476,23.2653,23.2906,152900.0
2005-01-26 15:00:00,36.81,36.91,36.78,36.85,260400.0,23.2843,23.3476,23.2653,23.3096,260400.0
2005-01-26 15:10:00,36.84,36.85,36.73,36.81,207500.0,23.3033,23.3096,23.2337,23.2843,207500.0
2005-01-26 15:20:00,36.8,36.99,36.8,36.95,345700.0,23.278,23.3982,23.278,23.3729,345700.0
2005-01-26 15:30:00,36.95,37.17,36.93,37.13,500400.0,23.3729,23.512,23.3602,23.4867,500400.0
2005-01-26 15:40:00,37.13,37.17,37.05,37.12,305800.0,23.4867,23.512,23.4361,23.4804,305800.0
2005-01-26 15:50:00,37.12,37.17,36.89,36.89,667900.0,23.4804,23.512,23.3349,23.3349,667900.0
2005-01-27 09:30:00,37.05,37.06,36.61,36.66,998100.0,23.4361,23.4425,23.1578,23.1894,998100.0
2005-01-27 09:40:00,36.66,37.05,36.57,36.65,488800.0,23.1894,23.4361,23.1325,23.1831,488800.0
2005-01-27 09:50:00,36.66,36.71,36.62,36.67,469600.0,23.1894,23.2211,23.1641,23.1958,469600.0
2005-01-27 10:00:00,36.67,36.7,36.55,36.62,404400.0,23.1958,23.2147,23.1199,23.1641,404400.0
2005-01-27 10:10:00,36.62,36.66,36.29,36.34,705000.0,23.1641,23.1894,22.9554,22.987,705000.0
2005-01-27 10:20:00,36.34,36.77,36.24,36.35,760700.0,22.987,23.259,22.9238,22.9933,760700.0
2005-01-27 10:30:00,36.35,36.37,36.2,36.32,741200.0,22.9933,23.006,22.8985,22.9744,741200.0
2005-01-27 10:40:00,36.33,36.4,36.22,36.25,494100.0,22.9807,23.025,22.9111,22.9301,494100.0
2005-01-27 10:50:00,36.24,36.29,36.11,36.28,448700.0,22.9238,22.9554,22.8415,22.9491,448700.0
2005-01-27 11:00:00,36.27,36.42,36.15,36.42,352500.0,22.9427,23.0376,22.8668,23.0376,352500.0
2005-01-27 11:10:00,36.42,36.58,36.39,36.47,375000.0,23.0376,23.1388,23.0187,23.0693,375000.0
2005-01-27 11:20:00,36.47,36.51,36.3,36.31,289500.0,23.0693,23.0946,22.9617,22.968,289500.0
2005-01-27 11:30:00,36.31,36.41,36.29,36.4,190800.0,22.968,23.0313,22.9554,23.025,190800.0
2005-01-27 11:40:00,36.4,36.49,36.4,36.48,232100.0,23.025,23.0819,23.025,23.0756,232100.0
2005-01-27 11:50:00,36.48,36.66,36.47,36.6,276900.0,23.0756,23.1894,23.0693,23.1515,276900.0
2005-01-27 12:00:00,36.6,36.61,36.52,36.59,165100.0,23.1515,23.1578,23.1009,23.1452,165100.0
2005-01-27 12:10:00,36.58,36.6,36.4,36.43,305400.0,23.1388,23.1515,23.025,23.044,305400.0
2005-01-27 12:20:00,36.43,36.47,36.3,36.32,128700.0,23.044,23.0693,22.9617,22.9744,128700.0
2005-01-27 12:30:00,36.32,36.44,36.3,36.43,122200.0,22.9744,23.0503,22.9617,23.044,122200.0
2005-01-27 12:40:00,36.42,36.46,36.4,36.46,142700.0,23.0376,23.0629,23.025,23.0629,142700.0
2005-01-27 12:50:00,36.45,36.48,36.32,36.34,162700.0,23.0566,23.0756,22.9744,22.987,162700.0
2005-01-27 13:00:00,36.33,36.38,36.21,36.25,212400.0,22.9807,23.0123,22.9048,22.9301,212400.0
2005-01-27 13:10:00,36.24,36.25,36.07,36.12,268700.0,22.9238,22.9301,22.8162,22.8479,268700.0
2005-01-27 13:20:00,36.12,36.16,36.04,36.06,419700.0,22.8479,22.8732,22.7973,22.8099,419700.0
2005-01-27 13:30:00,36.06,36.12,36.04,36.12,351500.0,22.8099,22.8479,22.7973,22.8479,351500.0
2005-01-27 13:40:00,36.12,36.15,36.03,36.06,427500.0,22.8479,22.8668,22.7909,22.8099,427500.0
2005-01-27 13:50:00,36.06,36.1,34.94,35.83,569600.0,22.8099,22.8352,22.1014,22.6644,569600.0
2005-01-27 14:00:00,35.83,36.01,35.78,35.93,481000.0,22.6644,22.7783,22.6328,22.7277,481000.0
2005-01-27 14:10:00,35.94,36.18,35.93,36.14,437800.0,22.734,22.8858,22.7277,22.8605,437800.0
2005-01-27 14:20:00,36.12,36.25,36.1,36.12,250000.0,22.8479,22.9301,22.8352,22.8479,250000.0
2005-01-27 14:30:00,36.12,36.14,35.91,35.97,538000.0,22.8479,22.8605,22.715,22.753,538000.0
2005-01-27 14:40:00,35.97,35.99,35.86,35.89,301000.0,22.753,22.7656,22.6834,22.7024,301000.0
2005-01-27 14:50:00,35.88,35.94,35.86,35.87,298000.0,22.696,22.734,22.6834,22.6897,298000.0
2005-01-27 15:00:00,35.87,35.91,35.77,35.81,574600.0,22.6897,22.715,22.6265,22.6518,574600.0
2005-01-27 15:10:00,35.81,36.02,35.8,36.02,371500.0,22.6518,22.7846,22.6454,22.7846,371500.0
2005-01-27 15:20:00,36.02,36.2,36.0,36.04,709400.0,22.7846,22.8985,22.772,22.7973,709400.0
2005-01-27 15:30:00,36.04,36.16,35.97,36.1,498400.0,22.7973,22.8732,22.753,22.8352,498400.0
2005-01-27 15:40:00,36.1,36.14,36.05,36.08,496700.0,22.8352,22.8605,22.8036,22.8226,496700.0
2005-01-27 15:50:00,36.08,36.15,36.05,36.07,554600.0,22.8226,22.8668,22.8036,22.8162,554600.0
2005-01-28 09:30:00,36.18,36.19,35.8,35.89,979400.0,22.8858,22.8921,22.6454,22.7024,979400.0
2005-01-28 09:40:00,35.89,35.94,35.64,35.84,639800.0,22.7024,22.734,22.5442,22.6707,639800.0
2005-01-28 09:50:00,35.85,35.98,35.77,35.89,301800.0,22.6771,22.7593,22.6265,22.7024,301800.0
2005-01-28 10:00:00,35.89,35.97,35.75,35.91,443900.0,22.7024,22.753,22.6138,22.715,443900.0
2005-01-28 10:10:00,35.91,36.12,35.91,36.06,335800.0,22.715,22.8479,22.715,22.8099,335800.0
2005-01-28 10:20:00,36.06,36.23,36.04,36.2,347300.0,22.8099,22.9174,22.7973,22.8985,347300.0
2005-01-28 10:30:00,36.19,36.51,36.12,36.33,693600.0,22.8921,23.0946,22.8479,22.9807,693600.0
2005-01-28 10:40:00,36.33,36.41,36.26,36.33,426500.0,22.9807,23.0313,22.9364,22.9807,426500.0
2005-01-28 10:50:00,36.35,36.41,36.23,36.28,534000.0,22.9933,23.0313,22.9174,22.9491,534000.0
2005-01-28 11:00:00,36.3,36.3,35.99,36.07,637900.0,22.9617,22.9617,22.7656,22.8162,637900.0
2005-01-28 11:10:00,36.06,36.17,36.06,36.1,607300.0,22.8099,22.8795,22.8099,22.8352,607300.0
2005-01-28 11:20:00,36.1,36.16,36.04,36.1,512800.0,22.8352,22.8732,22.7973,22.8352,512800.0
2005-01-28 11:30:00,36.1,36.17,36.1,36.15,278700.0,22.8352,22.8795,22.8352,22.8668,278700.0
2005-01-28 11:40:00,36.16,36.18,36.0,36.03,251300.0,22.8732,22.8858,22.772,22.7909,251300.0
2005-01-28 11:50:00,36.03,36.07,35.95,36.05,286700.0,22.7909,22.8162,22.7403,22.8036,286700.0
2005-01-28 12:00:00,36.05,36.13,36.04,36.11,143700.0,22.8036,22.8542,22.7973,22.8415,143700.0
2005-01-28 12:10:00,36.12,36.38,36.1,36.36,294400.0,22.8479,23.0123,22.8352,22.9997,294400.0
2005-01-28 12:20:00,36.36,36.36,36.21,36.25,202400.0,22.9997,22.9997,22.9048,22.9301,202400.0
2005-01-28 12:30:00,36.24,36.28,36.13,36.19,392400.0,22.9238,22.9491,22.8542,22.8921,392400.0
2005-01-28 12:40:00,36.21,36.25,36.15,36.2,154700.0,22.9048,22.9301,22.8668,22.8985,154700.0
2005-01-28 12:50:00,36.2,36.28,36.19,36.25,99400.0,22.8985,22.9491,22.8921,22.9301,99400.0
2005-01-28 13:00:00,36.25,36.3,36.18,36.21,174900.0,22.9301,22.9617,22.8858,22.9048,174900.0
2005-01-28 13:10:00,36.2,36.32,36.19,36.3,239300.0,22.8985,22.9744,22.8921,22.9617,239300.0
2005-01-28 13:20:00,36.29,36.31,36.24,36.26,200300.0,22.9554,22.968,22.9238,22.9364,200300.0
2005-01-28 13:30:00,36.25,36.28,36.2,36.21,165900.0,22.9301,22.9491,22.8985,22.9048,165900.0
2005-01-28 13:40:00,36.21,36.36,36.18,36.33,167500.0,22.9048,22.9997,22.8858,22.9807,167500.0
2005-01-28 13:50:00,36.32,36.34,36.18,36.22,208800.0,22.9744,22.987,22.8858,22.9111,208800.0
2005-01-28 14:00:00,36.21,36.24,36.13,36.2,204700.0,22.9048,22.9238,22.8542,22.8985,204700.0
2005-01-28 14:10:00,36.2,36.24,36.18,36.2,119700.0,22.8985,22.9238,22.8858,22.8985,119700.0
2005-01-28 14:20:00,36.2,36.3,36.17,36.26,209500.0,22.8985,22.9617,22.8795,22.9364,209500.0
2005-01-28 14:30:00,36.26,36.29,36.19,36.22,275900.0,22.9364,22.9554,22.8921,22.9111,275900.0
2005-01-28 14:40:00,36.22,36.29,36.2,36.23,266200.0,22.9111,22.9554,22.8985,22.9174,266200.0
2005-01-28 14:50:00,36.23,36.28,36.2,36.28,192100.0,22.9174,22.9491,22.8985,22.9491,192100.0
2005-01-28 15:00:00,36.28,36.28,36.21,36.25,196600.0,22.9491,22.9491,22.9048,22.9301,196600.0
2005-01-28 15:10:00,36.24,36.3,36.17,36.21,302100.0,22.9238,22.9617,22.8795,22.9048,302100.0
2005-01-28 15:20:00,36.2,36.24,36.09,36.16,310100.0,22.8985,22.9238,22.8289,22.8732,310100.0
2005-01-28 15:30:00,36.16,36.26,36.09,36.25,303400.0,22.8732,22.9364,22.8289,22.9301,303400.0
2005-01-28 15:40:00,36.26,36.41,36.21,36.4,503200.0,22.9364,23.0313,22.9048,23.025,503200.0
2005-01-28 15:50:00,36.4,36.48,36.25,36.37,647700.0,23.025,23.0756,22.9301,23.006,647700.0
2005-01-31 09:30:00,36.93,37.23,36.91,37.05,1571000.0,23.3602,23.55,23.3476,23.4361,1571000.0
2005-01-31 09:40:00,37.04,37.06,36.99,37.04,660000.0,23.4298,23.4425,23.3982,23.4298,660000.0
2005-01-31 09:50:00,37.04,37.13,37.0,37.1,479500.0,23.4298,23.4867,23.4045,23.4678,479500.0
2005-01-31 10:00:00,37.1,37.19,37.06,37.16,393400.0,23.4678,23.5247,23.4425,23.5057,393400.0
2005-01-31 10:10:00,37.07,37.18,37.07,37.09,353400.0,23.4488,23.5184,23.4488,23.4614,353400.0
2005-01-31 10:20:00,37.08,37.16,37.02,37.14,433700.0,23.4551,23.5057,23.4172,23.4931,433700.0
2005-01-31 10:30:00,37.15,37.37,36.98,37.36,810800.0,23.4994,23.6386,23.3919,23.6322,810800.0
2005-01-31 10:40:00,37.37,37.41,37.3,37.35,438800.0,23.6386,23.6639,23.5943,23.6259,438800.0
2005-01-31 10:50:00,37.35,37.38,37.28,37.3,348500.0,23.6259,23.6449,23.5816,23.5943,348500.0
2005-01-31 11:00:00,37.31,37.31,37.2,37.22,358900.0,23.6006,23.6006,23.531,23.5437,358900.0
2005-01-31 11:10:00,37.22,37.25,37.19,37.21,281900.0,23.5437,23.5626,23.5247,23.5373,281900.0
2005-01-31 11:20:00,37.22,37.3,37.22,37.25,246000.0,23.5437,23.5943,23.5437,23.5626,246000.0
2005-01-31 11:30:00,37.26,37.28,37.22,37.24,201300.0,23.569,23.5816,23.5437,23.5563,201300.0
2005-01-31 11:40:00,37.23,37.3,37.23,37.25,193800.0,23.55,23.5943,23.55,23.5626,193800.0
2005-01-31 11:50:00,37.26,37.26,37.22,37.25,117700.0,23.569,23.569,23.5437,23.5626,117700.0
2005-01-31 12:00:00,37.25,37.31,37.24,37.25,240800.0,23.5626,23.6006,23.5563,23.5626,240800.0
2005-01-31 12:10:00,37.24,37.26,37.22,37.25,311100.0,23.5563,23.569,23.5437,23.5626,311100.0
2005-01-31 12:20:00,37.25,37.37,37.24,37.26,362900.0,23.5626,23.6386,23.5563,23.569,362900.0
2005-01-31 12:30:00,37.27,37.3,37.24,37.26,162500.0,23.5753,23.5943,23.5563,23.569,162500.0
2005-01-31 12:40:00,37.26,37.3,37.25,37.27,176200.0,23.569,23.5943,23.5626,23.5753,176200.0
2005-01-31 12:50:00,37.27,37.29,37.26,37.27,133400.0,23.5753,23.5879,23.569,23.5753,133400.0
2005-01-31 13:00:00,37.28,37.28,37.22,37.24,228100.0,23.5816,23.5816,23.5437,23.5563,228100.0
2005-01-31 13:10:00,37.24,37.25,37.2,37.23,167300.0,23.5563,23.5626,23.531,23.55,167300.0
2005-01-31 13:20:00,37.23,37.25,37.22,37.25,200600.0,23.55,23.5626,23.5437,23.5626,200600.0
2005-01-31 13:30:00,37.24,37.26,37.18,37.25,316500.0,23.5563,23.569,23.5184,23.5626,316500.0
2005-01-31 13:40:00,37.25,37.26,37.2,37.22,260800.0,23.5626,23.569,23.531,23.5437,260800.0
2005-01-31 13:50:00,37.22,37.26,37.19,37.25,357400.0,23.5437,23.569,23.5247,23.5626,357400.0
2005-01-31 14:00:00,37.25,37.3,37.24,37.29,181400.0,23.5626,23.5943,23.5563,23.5879,181400.0
2005-01-31 14:10:00,37.29,37.3,37.24,37.25,197500.0,23.5879,23.5943,23.5563,23.5626,197500.0
2005-01-31 14:20:00,37.26,37.28,37.24,37.26,221500.0,23.569,23.5816,23.5563,23.569,221500.0
2005-01-31 14:30:00,37.25,37.32,37.24,37.3,271400.0,23.5626,23.6069,23.5563,23.5943,271400.0
2005-01-31 14:40:00,37.3,37.34,37.25,37.25,319700.0,23.5943,23.6196,23.5626,23.5626,319700.0
2005-01-31 14:50:00,37.26,37.29,37.24,37.25,316500.0,23.569,23.5879,23.5563,23.5626,316500.0
2005-01-31 15:00:00,37.25,37.32,37.23,37.28,670900.0,23.5626,23.6069,23.55,23.5816,670900.0
2005-01-31 15:10:00,37.29,37.31,37.21,37.24,512000.0,23.5879,23.6006,23.5373,23.5563,512000.0
2005-01-31 15:20:00,37.21,37.28,37.15,37.16,458900.0,23.5373,23.5816,23.4994,23.5057,458900.0
2005-01-31 15:30:00,37.16,37.18,37.0,37.1,444200.0,23.5057,23.5184,23.4045,23.4678,444200.0
2005-01-31 15:40:00,37.1,37.16,37.02,37.08,387300.0,23.4678,23.5057,23.4172,23.4551,387300.0
2005-01-31 15:50:00,37.08,37.25,37.07,37.23,598600.0,23.4551,23.5626,23.4488,23.55,598600.0
2005-02-01 09:30:00,37.12,37.32,37.03,37.21,908100.0,23.4804,23.6069,23.4235,23.5373,908100.0
2005-02-01 09:40:00,37.21,37.23,37.09,37.11,346200.0,23.5373,23.55,23.4614,23.4741,346200.0
2005-02-01 09:50:00,37.11,37.11,37.0,37.0,374400.0,23.4741,23.4741,23.4045,23.4045,374400.0
2005-02-01 10:00:00,37.0,37.03,36.91,37.0,330500.0,23.4045,23.4235,23.3476,23.4045,330500.0
2005-02-01 10:10:00,37.0,37.1,36.98,37.06,432700.0,23.4045,23.4678,23.3919,23.4425,432700.0
2005-02-01 10:20:00,37.07,37.15,37.05,37.13,221900.0,23.4488,23.4994,23.4361,23.4867,221900.0
2005-02-01 10:30:00,37.13,37.22,37.06,37.2,298200.0,23.4867,23.5437,23.4425,23.531,298200.0
2005-02-01 10:40:00,37.2,37.23,37.1,37.1,319600.0,23.531,23.55,23.4678,23.4678,319600.0
2005-02-01 10:50:00,37.11,37.13,37.06,37.1,140100.0,23.4741,23.4867,23.4425,23.4678,140100.0
2005-02-01 11:00:00,37.09,37.16,37.09,37.14,277100.0,23.4614,23.5057,23.4614,23.4931,277100.0
2005-02-01 11:10:00,37.13,37.15,37.03,37.06,491700.0,23.4867,23.4994,23.4235,23.4425,491700.0
2005-02-01 11:20:00,37.06,37.07,36.82,36.82,358700.0,23.4425,23.4488,23.2906,23.2906,358700.0
2005-02-01 11:30:00,36.82,36.97,36.8,36.88,312000.0,23.2906,23.3855,23.278,23.3286,312000.0
2005-02-01 11:40:00,36.89,37.03,36.87,36.94,228200.0,23.3349,23.4235,23.3223,23.3666,228200.0
2005-02-01 11:50:00,36.94,36.98,36.93,36.97,103100.0,23.3666,23.3919,23.3602,23.3855,103100.0
2005-02-01 12:00:00,36.97,37.14,36.94,37.14,421300.0,23.3855,23.4931,23.3666,23.4931,421300.0
2005-02-01 12:10:00,37.15,37.17,37.04,37.07,174900.0,23.4994,23.512,23.4298,23.4488,174900.0
2005-02-01 12:20:00,37.07,37.09,37.05,37.06,241900.0,23.4488,23.4614,23.4361,23.4425,241900.0
2005-02-01 12:30:00,37.06,37.11,36.98,37.0,224500.0,23.4425,23.4741,23.3919,23.4045,224500.0
2005-02-01 12:40:00,37.01,37.02,36.85,36.88,290900.0,23.4108,23.4172,23.3096,23.3286,290900.0
2005-02-01 12:50:00,36.89,37.01,36.89,36.99,184000.0,23.3349,23.4108,23.3349,23.3982,184000.0
2005-02-01 13:00:00,37.0,37.08,36.96,37.0,202800.0,23.4045,23.4551,23.3792,23.4045,202800.0
2005-02-01 13:10:00,37.01,37.02,36.95,36.97,74200.0,23.4108,23.4172,23.3729,23.3855,74200.0
2005-02-01 13:20:00,36.97,37.04,36.96,36.97,192500.0,23.3855,23.4298,23.3792,23.3855,192500.0
2005-02-01 13:30:00,36.97,37.06,36.96,37.05,180500.0,23.3855,23.4425,23.3792,23.4361,180500.0
2005-02-01 13:40:00,37.05,37.07,37.0,37.04,144600.0,23.4361,23.4488,23.4045,23.4298,144600.0
2005-02-01 13:50:00,37.04,37.11,37.03,37.09,188100.0,23.4298,23.4741,23.4235,23.4614,188100.0
2005-02-01 14:00:00,37.09,37.09,36.96,37.04,221900.0,23.4614,23.4614,23.3792,23.4298,221900.0
2005-02-01 14:10:00,37.04,37.06,36.99,37.03,247800.0,23.4298,23.4425,23.3982,23.4235,247800.0
2005-02-01 14:20:00,37.03,37.05,37.0,37.01,116900.0,23.4235,23.4361,23.4045,23.4108,116900.0
2005-02-01 14:30:00,37.02,37.08,37.02,37.08,287300.0,23.4172,23.4551,23.4172,23.4551,287300.0
2005-02-01 14:40:00,37.08,37.09,36.97,36.98,415500.0,23.4551,23.4614,23.3855,23.3919,415500.0
2005-02-01 14:50:00,36.99,37.0,36.95,36.99,188400.0,23.3982,23.4045,23.3729,23.3982,188400.0
2005-02-01 15:00:00,37.0,37.0,36.82,36.84,339200.0,23.4045,23.4045,23.2906,23.3033,339200.0
2005-02-01 15:10:00,36.84,36.94,36.83,36.91,254100.0,23.3033,23.3666,23.297,23.3476,254100.0
2005-02-01 15:20:00,36.91,36.93,36.72,36.74,338900.0,23.3476,23.3602,23.2274,23.24,338900.0
2005-02-01 15:30:00,36.74,36.81,36.63,36.78,412700.0,23.24,23.2843,23.1705,23.2653,412700.0
2005-02-01 15:40:00,36.78,36.81,36.69,36.69,450400.0,23.2653,23.2843,23.2084,23.2084,450400.0
2005-02-01 15:50:00,36.69,36.86,36.65,36.84,937100.0,23.2084,23.316,23.1831,23.3033,937100.0
2005-02-02 09:30:00,36.73,36.85,36.51,36.59,539800.0,23.2337,23.3096,23.0946,23.1452,539800.0
2005-02-02 09:40:00,36.59,36.8,36.58,36.63,387000.0,23.1452,23.278,23.1388,23.1705,387000.0
2005-02-02 09:50:00,36.64,36.7,36.46,36.51,254400.0,23.1768,23.2147,23.0629,23.0946,254400.0
2005-02-02 10:00:00,36.51,36.57,36.32,36.38,376700.0,23.0946,23.1325,22.9744,23.0123,376700.0
2005-02-02 10:10:00,36.39,36.45,36.38,36.42,286400.0,23.0187,23.0566,23.0123,23.0376,286400.0
2005-02-02 10:20:00,36.41,36.45,36.34,36.36,225500.0,23.0313,23.0566,22.987,22.9997,225500.0
2005-02-02 10:30:00,36.36,36.5,36.35,36.45,289100.0,22.9997,23.0882,22.9933,23.0566,289100.0
2005-02-02 10:40:00,36.45,36.47,36.39,36.47,168400.0,23.0566,23.0693,23.0187,23.0693,168400.0
2005-02-02 10:50:00,36.47,36.49,36.43,36.43,130300.0,23.0693,23.0819,23.044,23.044,130300.0
2005-02-02 11:00:00,36.43,36.5,36.42,36.48,138100.0,23.044,23.0882,23.0376,23.0756,138100.0
2005-02-02 11:10:00,36.48,36.48,36.37,36.43,279500.0,23.0756,23.0756,23.006,23.044,279500.0
2005-02-02 11:20:00,36.43,36.45,36.4,36.41,197100.0,23.044,23.0566,23.025,23.0313,197100.0
2005-02-02 11:30:00,36.41,36.43,36.25,36.29,306200.0,23.0313,23.044,22.9301,22.9554,306200.0
2005-02-02 11:40:00,36.3,36.31,36.15,36.27,374500.0,22.9617,22.968,22.8668,22.9427,374500.0
2005-02-02 11:50:00,36.28,36.37,36.27,36.37,180100.0,22.9491,23.006,22.9427,23.006,180100.0
2005-02-02 12:00:00,36.37,36.38,36.29,36.29,199600.0,23.006,23.0123,22.9554,22.9554,199600.0
2005-02-02 12:10:00,36.3,36.33,36.24,36.24,211300.0,22.9617,22.9807,22.9238,22.9238,211300.0
2005-02-02 12:20:00,36.24,36.29,36.2,36.26,202200.0,22.9238,22.9554,22.8985,22.9364,202200.0
2005-02-02 12:30:00,36.21,36.23,36.13,36.14,208000.0,22.9048,22.9174,22.8542,22.8605,208000.0
2005-02-02 12:40:00,36.13,36.2,36.11,36.17,206800.0,22.8542,22.8985,22.8415,22.8795,206800.0
2005-02-02 12:50:00,36.17,36.19,36.16,36.17,118200.0,22.8795,22.8921,22.8732,22.8795,118200.0
2005-02-02 13:00:00,36.17,36.25,36.16,36.22,166000.0,22.8795,22.9301,22.8732,22.9111,166000.0
2005-02-02 13:10:00,36.22,36.3,36.22,36.27,218900.0,22.9111,22.9617,22.9111,22.9427,218900.0
2005-02-02 13:20:00,36.25,36.35,36.25,36.33,127800.0,22.9301,22.9933,22.9301,22.9807,127800.0
2005-02-02 13:30:00,36.35,36.39,36.33,36.33,109600.0,22.9933,23.0187,22.9807,22.9807,109600.0
2005-02-02 13:40:00,36.33,36.37,36.33,36.34,88800.0,22.9807,23.006,22.9807,22.987,88800.0
2005-02-02 13:50:00,36.34,36.39,36.28,36.28,145300.0,22.987,23.0187,22.9491,22.9491,145300.0
2005-02-02 14:00:00,36.28,36.36,36.23,36.36,135200.0,22.9491,22.9997,22.9174,22.9997,135200.0
2005-02-02 14:10:00,36.36,36.36,36.28,36.3,193100.0,22.9997,22.9997,22.9491,22.9617,193100.0
2005-02-02 14:20:00,36.3,36.5,36.28,36.45,257300.0,22.9617,23.0882,22.9491,23.0566,257300.0
2005-02-02 14:30:00,36.44,36.44,36.12,36.14,419700.0,23.0503,23.0503,22.8479,22.8605,419700.0
2005-02-02 14:40:00,36.16,36.19,36.04,36.16,286000.0,22.8732,22.8921,22.7973,22.8732,286000.0
2005-02-02 14:50:00,36.15,36.21,36.1,36.17,365200.0,22.8668,22.9048,22.8352,22.8795,365200.0
2005-02-02 15:00:00,36.17,36.22,36.05,36.12,507100.0,22.8795,22.9111,22.8036,22.8479,507100.0
2005-02-02 15:10:00,36.13,36.16,36.01,36.05,411600.0,22.8542,22.8732,22.7783,22.8036,411600.0
2005-02-02 15:20:00,36.04,36.16,36.02,36.12,465700.0,22.7973,22.8732,22.7846,22.8479,465700.0
2005-02-02 15:30:00,36.13,36.28,36.01,36.27,278900.0,22.8542,22.9491,22.7783,22.9427,278900.0
2005-02-02 15:40:00,36.28,36.31,36.2,36.27,272800.0,22.9491,22.968,22.8985,22.9427,272800.0
2005-02-02 15:50:00,36.26,36.4,36.24,36.4,583600.0,22.9364,23.025,22.9238,23.025,583600.0
2005-02-03 09:30:00,36.22,36.31,35.99,36.19,741800.0,22.9111,22.968,22.7656,22.8921,741800.0
2005-02-03 09:40:00,36.19,36.49,36.15,36.4,353300.0,22.8921,23.0819,22.8668,23.025,353300.0
2005-02-03 09:50:00,36.4,36.46,36.36,36.45,287200.0,23.025,23.0629,22.9997,23.0566,287200.0
2005-02-03 10:00:00,36.44,36.59,36.29,36.5,369700.0,23.0503,23.1452,22.9554,23.0882,369700.0
2005-02-03 10:10:00,36.49,36.6,36.43,36.52,275900.0,23.0819,23.1515,23.044,23.1009,275900.0
2005-02-03 10:20:00,36.52,36.57,36.36,36.36,340100.0,23.1009,23.1325,22.9997,22.9997,340100.0
2005-02-03 10:30:00,36.35,36.35,36.1,36.2,544700.0,22.9933,22.9933,22.8352,22.8985,544700.0
2005-02-03 10:40:00,36.19,36.33,36.19,36.22,183100.0,22.8921,22.9807,22.8921,22.9111,183100.0
2005-02-03 10:50:00,36.23,36.23,36.07,36.13,330000.0,22.9174,22.9174,22.8162,22.8542,330000.0
2005-02-03 11:00:00,36.11,36.15,36.0,36.14,301100.0,22.8415,22.8668,22.772,22.8605,301100.0
2005-02-03 11:10:00,36.14,36.14,36.03,36.04,248100.0,22.8605,22.8605,22.7909,22.7973,248100.0
2005-02-03 11:20:00,36.04,36.07,35.92,35.95,333500.0,22.7973,22.8162,22.7214,22.7403,333500.0
2005-02-03 11:30:00,35.95,36.0,35.81,35.99,405400.0,22.7403,22.772,22.6518,22.7656,405400.0
2005-02-03 11:40:00,35.99,36.04,35.96,36.01,147800.0,22.7656,22.7973,22.7467,22.7783,147800.0
2005-02-03 11:50:00,36.01,36.08,35.95,35.95,162400.0,22.7783,22.8226,22.7403,22.7403,162400.0
2005-02-03 12:00:00,35.96,36.01,35.95,35.99,135900.0,22.7467,22.7783,22.7403,22.7656,135900.0
2005-02-03 12:10:00,35.99,36.0,35.95,35.95,65000.0,22.7656,22.772,22.7403,22.7403,65000.0
2005-02-03 12:20:00,35.96,36.08,35.95,36.05,117400.0,22.7467,22.8226,22.7403,22.8036,117400.0
2005-02-03 12:30:00,36.05,36.07,35.98,36.03,101300.0,22.8036,22.8162,22.7593,22.7909,101300.0
2005-02-03 12:40:00,36.03,36.04,35.88,35.88,187800.0,22.7909,22.7973,22.696,22.696,187800.0
2005-02-03 12:50:00,35.92,35.96,35.89,35.91,160200.0,22.7214,22.7467,22.7024,22.715,160200.0
2005-02-03 13:00:00,35.91,36.04,35.9,35.99,91800.0,22.715,22.7973,22.7087,22.7656,91800.0
2005-02-03 13:10:00,35.98,36.03,35.96,36.0,114500.0,22.7593,22.7909,22.7467,22.772,114500.0
2005-02-03 13:20:00,36.0,36.06,36.0,36.06,71100.0,22.772,22.8099,22.772,22.8099,71100.0
2005-02-03 13:30:00,36.07,36.25,36.06,36.24,176000.0,22.8162,22.9301,22.8099,22.9238,176000.0
2005-02-03 13:40:00,36.23,36.24,36.12,36.15,122800.0,22.9174,22.9238,22.8479,22.8668,122800.0
2005-02-03 13:50:00,36.15,36.2,36.13,36.2,84000.0,22.8668,22.8985,22.8542,22.8985,84000.0
2005-02-03 14:00:00,36.21,36.35,36.21,36.32,221100.0,22.9048,22.9933,22.9048,22.9744,221100.0
2005-02-03 14:10:00,36.32,36.32,36.24,36.26,122600.0,22.9744,22.9744,22.9238,22.9364,122600.0
2005-02-03 14:20:00,36.25,36.27,36.16,36.16,155500.0,22.9301,22.9427,22.8732,22.8732,155500.0
2005-02-03 14:30:00,36.16,36.25,36.0,36.16,234400.0,22.8732,22.9301,22.772,22.8732,234400.0
2005-02-03 14:40:00,36.15,36.24,36.12,36.21,202300.0,22.8668,22.9238,22.8479,22.9048,202300.0
2005-02-03 14:50:00,36.2,36.22,36.11,36.13,146600.0,22.8985,22.9111,22.8415,22.8542,146600.0
2005-02-03 15:00:00,36.13,36.14,35.98,36.05,241300.0,22.8542,22.8605,22.7593,22.8036,241300.0
2005-02-03 15:10:00,36.05,36.13,36.01,36.08,148600.0,22.8036,22.8542,22.7783,22.8226,148600.0
2005-02-03 15:20:00,36.07,36.1,36.03,36.1,137500.0,22.8162,22.8352,22.7909,22.8352,137500.0
2005-02-03 15:30:00,36.11,36.25,36.11,36.18,328100.0,22.8415,22.9301,22.8415,22.8858,328100.0
2005-02-03 15:40:00,36.17,36.23,36.17,36.2,213600.0,22.8795,22.9174,22.8795,22.8985,213600.0
2005-02-03 15:50:00,36.2,36.22,36.09,36.1,396200.0,22.8985,22.9111,22.8289,22.8352,396200.0
2005-02-04 09:30:00,36.15,36.26,36.0,36.25,590500.0,22.8668,22.9364,22.772,22.9301,590500.0
2005-02-04 09:40:00,36.24,36.24,36.04,36.08,334500.0,22.9238,22.9238,22.7973,22.8226,334500.0
2005-02-04 09:50:00,36.08,36.57,36.03,36.42,543500.0,22.8226,23.1325,22.7909,23.0376,543500.0
2005-02-04 10:00:00,36.41,36.65,36.4,36.49,391500.0,23.0313,23.1831,23.025,23.0819,391500.0
2005-02-04 10:10:00,36.49,36.92,36.48,36.9,538900.0,23.0819,23.3539,23.0756,23.3413,538900.0
2005-02-04 10:20:00,36.9,37.06,36.8,37.05,616900.0,23.3413,23.4425,23.278,23.4361,616900.0
2005-02-04 10:30:00,37.06,37.09,36.8,36.81,537700.0,23.4425,23.4614,23.278,23.2843,537700.0
2005-02-04 10:40:00,36.8,36.95,36.79,36.9,309000.0,23.278,23.3729,23.2717,23.3413,309000.0
2005-02-04 10:50:00,36.89,36.97,36.83,36.85,156400.0,23.3349,23.3855,23.297,23.3096,156400.0
2005-02-04 11:00:00,36.84,36.89,36.74,36.81,309900.0,23.3033,23.3349,23.24,23.2843,309900.0
2005-02-04 11:10:00,36.81,36.94,36.72,36.77,209700.0,23.2843,23.3666,23.2274,23.259,209700.0
2005-02-04 11:20:00,36.77,36.79,36.64,36.65,202400.0,23.259,23.2717,23.1768,23.1831,202400.0
2005-02-04 11:30:00,36.65,36.82,36.65,36.81,244900.0,23.1831,23.2906,23.1831,23.2843,244900.0
2005-02-04 11:40:00,36.81,36.82,36.73,36.76,130200.0,23.2843,23.2906,23.2337,23.2527,130200.0
2005-02-04 11:50:00,36.75,36.8,36.64,36.66,87500.0,23.2464,23.278,23.1768,23.1894,87500.0
2005-02-04 12:00:00,36.67,36.78,36.67,36.76,66900.0,23.1958,23.2653,23.1958,23.2527,66900.0
2005-02-04 12:10:00,36.75,36.75,36.63,36.63,64000.0,23.2464,23.2464,23.1705,23.1705,64000.0
2005-02-04 12:20:00,36.63,36.83,36.61,36.82,195900.0,23.1705,23.297,23.1578,23.2906,195900.0
2005-02-04 12:30:00,36.82,36.83,36.73,36.74,63700.0,23.2906,23.297,23.2337,23.24,63700.0
2005-02-04 12:40:00,36.74,36.77,36.73,36.74,48800.0,23.24,23.259,23.2337,23.24,48800.0
2005-02-04 12:50:00,36.74,36.77,36.71,36.75,74400.0,23.24,23.259,23.2211,23.2464,74400.0
2005-02-04 13:00:00,36.75,36.75,36.7,36.7,49400.0,23.2464,23.2464,23.2147,23.2147,49400.0
2005-02-04 13:10:00,36.7,36.71,36.68,36.69,75000.0,23.2147,23.2211,23.2021,23.2084,75000.0
2005-02-04 13:20:00,36.68,36.85,36.68,36.81,116100.0,23.2021,23.3096,23.2021,23.2843,116100.0
2005-02-04 13:30:00,36.81,36.87,36.73,36.81,142000.0,23.2843,23.3223,23.2337,23.2843,142000.0
2005-02-04 13:40:00,36.81,37.0,36.81,36.9,248800.0,23.2843,23.4045,23.2843,23.3413,248800.0
2005-02-04 13:50:00,36.9,36.91,36.78,36.87,142700.0,23.3413,23.3476,23.2653,23.3223,142700.0
2005-02-04 14:00:00,36.88,36.99,36.82,36.83,110300.0,23.3286,23.3982,23.2906,23.297,110300.0
2005-02-04 14:10:00,36.83,36.86,36.73,36.75,103800.0,23.297,23.316,23.2337,23.2464,103800.0
2005-02-04 14:20:00,36.76,36.76,36.67,36.75,126200.0,23.2527,23.2527,23.1958,23.2464,126200.0
2005-02-04 14:30:00,36.75,36.78,36.68,36.78,176000.0,23.2464,23.2653,23.2021,23.2653,176000.0
2005-02-04 14:40:00,36.77,36.77,36.68,36.73,146900.0,23.259,23.259,23.2021,23.2337,146900.0
2005-02-04 14:50:00,36.72,36.78,36.69,36.71,111400.0,23.2274,23.2653,23.2084,23.2211,111400.0
2005-02-04 15:00:00,36.71,36.75,36.68,36.7,275100.0,23.2211,23.2464,23.2021,23.2147,275100.0
2005-02-04 15:10:00,36.71,36.73,36.66,36.73,183000.0,23.2211,23.2337,23.1894,23.2337,183000.0
2005-02-04 15:20:00,36.73,36.76,36.68,36.73,226200.0,23.2337,23.2527,23.2021,23.2337,226200.0
2005-02-04 15:30:00,36.74,36.89,36.73,36.87,369100.0,23.24,23.3349,23.2337,23.3223,369100.0
2005-02-04 15:40:00,36.88,36.89,36.82,36.87,307000.0,23.3286,23.3349,23.2906,23.3223,307000.0
2005-02-04 15:50:00,36.86,36.95,36.72,36.84,669800.0,23.316,23.3729,23.2274,23.3033,669800.0
2005-02-07 09:30:00,36.69,36.86,36.64,36.81,595800.0,23.2084,23.316,23.1768,23.2843,595800.0
2005-02-07 09:40:00,36.81,37.13,36.76,37.12,293100.0,23.2843,23.4867,23.2527,23.4804,293100.0
2005-02-07 09:50:00,37.12,37.48,37.06,37.47,460400.0,23.4804,23.7081,23.4425,23.7018,460400.0
2005-02-07 10:00:00,37.46,37.49,37.27,37.3,393300.0,23.6955,23.7145,23.5753,23.5943,393300.0
2005-02-07 10:10:00,37.29,37.32,37.15,37.2,425000.0,23.5879,23.6069,23.4994,23.531,425000.0
2005-02-07 10:20:00,37.2,37.32,37.2,37.23,209600.0,23.531,23.6069,23.531,23.55,209600.0
2005-02-07 10:30:00,37.23,37.25,37.01,37.08,292500.0,23.55,23.5626,23.4108,23.4551,292500.0
2005-02-07 10:40:00,37.09,37.09,37.01,37.08,319900.0,23.4614,23.4614,23.4108,23.4551,319900.0
2005-02-07 10:50:00,37.09,37.19,37.03,37.13,342300.0,23.4614,23.5247,23.4235,23.4867,342300.0
2005-02-07 11:00:00,37.13,37.18,36.92,36.92,335800.0,23.4867,23.5184,23.3539,23.3539,335800.0
2005-02-07 11:10:00,36.92,37.1,36.82,37.01,373500.0,23.3539,23.4678,23.2906,23.4108,373500.0
2005-02-07 11:20:00,37.02,37.04,36.86,36.94,108900.0,23.4172,23.4298,23.316,23.3666,108900.0
2005-02-07 11:30:00,36.95,36.96,36.89,36.89,133600.0,23.3729,23.3792,23.3349,23.3349,133600.0
2005-02-07 11:40:00,36.9,36.91,36.85,36.89,132800.0,23.3413,23.3476,23.3096,23.3349,132800.0
2005-02-07 11:50:00,36.89,36.89,36.78,36.79,134500.0,23.3349,23.3349,23.2653,23.2717,134500.0
2005-02-07 12:00:00,36.77,36.9,36.57,36.62,307500.0,23.259,23.3413,23.1325,23.1641,307500.0
2005-02-07 12:10:00,36.62,36.66,36.52,36.56,266900.0,23.1641,23.1894,23.1009,23.1262,266900.0
2005-02-07 12:20:00,36.56,36.6,36.48,36.56,240000.0,23.1262,23.1515,23.0756,23.1262,240000.0
2005-02-07 12:30:00,36.55,36.6,36.53,36.55,103600.0,23.1199,23.1515,23.1072,23.1199,103600.0
2005-02-07 12:40:00,36.55,36.56,36.51,36.53,152700.0,23.1199,23.1262,23.0946,23.1072,152700.0
2005-02-07 12:50:00,36.53,36.55,36.49,36.49,196800.0,23.1072,23.1199,23.0819,23.0819,196800.0
2005-02-07 13:00:00,36.49,36.54,36.37,36.39,260600.0,23.0819,23.1135,23.006,23.0187,260600.0
2005-02-07 13:10:00,36.4,36.42,36.27,36.33,286300.0,23.025,23.0376,22.9427,22.9807,286300.0
2005-02-07 13:20:00,36.33,36.36,36.28,36.32,275900.0,22.9807,22.9997,22.9491,22.9744,275900.0
2005-02-07 13:30:00,36.32,36.36,36.29,36.35,218600.0,22.9744,22.9997,22.9554,22.9933,218600.0
2005-02-07 13:40:00,36.35,36.36,36.28,36.31,260500.0,22.9933,22.9997,22.9491,22.968,260500.0
2005-02-07 13:50:00,36.31,36.31,36.15,36.18,223800.0,22.968,22.968,22.8668,22.8858,223800.0
2005-02-07 14:00:00,36.18,36.26,36.17,36.26,282100.0,22.8858,22.9364,22.8795,22.9364,282100.0
2005-02-07 14:10:00,36.26,36.28,36.21,36.23,256300.0,22.9364,22.9491,22.9048,22.9174,256300.0
2005-02-07 14:20:00,36.23,36.23,36.12,36.19,291200.0,22.9174,22.9174,22.8479,22.8921,291200.0
2005-02-07 14:30:00,36.2,36.25,36.18,36.21,369700.0,22.8985,22.9301,22.8858,22.9048,369700.0
2005-02-07 14:40:00,36.21,36.26,36.21,36.25,216000.0,22.9048,22.9364,22.9048,22.9301,216000.0
2005-02-07 14:50:00,36.24,36.31,36.24,36.25,284400.0,22.9238,22.968,22.9238,22.9301,284400.0
2005-02-07 15:00:00,36.25,36.25,36.13,36.14,307700.0,22.9301,22.9301,22.8542,22.8605,307700.0
2005-02-07 15:10:00,36.14,36.14,36.01,36.04,516200.0,22.8605,22.8605,22.7783,22.7973,516200.0
2005-02-07 15:20:00,36.04,36.05,35.91,35.99,929700.0,22.7973,22.8036,22.715,22.7656,929700.0
2005-02-07 15:30:00,35.98,36.03,35.87,36.0,1024100.0,22.7593,22.7909,22.6897,22.772,1024100.0
2005-02-07 15:40:00,36.01,36.09,35.94,35.97,716700.0,22.7783,22.8289,22.734,22.753,716700.0
2005-02-07 15:50:00,35.98,36.1,35.94,35.99,843200.0,22.7593,22.8352,22.734,22.7656,843200.0
2005-02-08 09:30:00,35.82,36.0,35.36,35.48,1279900.0,22.6581,22.772,22.3671,22.443,1279900.0
2005-02-08 09:40:00,35.47,36.04,35.41,36.03,644300.0,22.4367,22.7973,22.3987,22.7909,644300.0
2005-02-08 09:50:00,36.03,36.19,35.97,36.16,580200.0,22.7909,22.8921,22.753,22.8732,580200.0
2005-02-08 10:00:00,36.16,36.3,36.11,36.24,712600.0,22.8732,22.9617,22.8415,22.9238,712600.0
2005-02-08 10:10:00,36.25,36.26,35.95,36.0,743900.0,22.9301,22.9364,22.7403,22.772,743900.0
2005-02-08 10:20:00,36.0,36.28,35.99,36.21,479500.0,22.772,22.9491,22.7656,22.9048,479500.0
2005-02-08 10:30:00,36.21,36.43,36.19,36.29,755900.0,22.9048,23.044,22.8921,22.9554,755900.0
2005-02-08 10:40:00,36.3,36.3,36.15,36.22,554700.0,22.9617,22.9617,22.8668,22.9111,554700.0
2005-02-08 10:50:00,36.21,36.24,36.18,36.21,249900.0,22.9048,22.9238,22.8858,22.9048,249900.0
2005-02-08 11:00:00,36.21,36.23,36.12,36.16,294000.0,22.9048,22.9174,22.8479,22.8732,294000.0
2005-02-08 11:10:00,36.17,36.19,36.1,36.15,228500.0,22.8795,22.8921,22.8352,22.8668,228500.0
2005-02-08 11:20:00,36.15,36.28,36.14,36.28,209800.0,22.8668,22.9491,22.8605,22.9491,209800.0
2005-02-08 11:30:00,36.29,36.29,36.19,36.22,177000.0,22.9554,22.9554,22.8921,22.9111,177000.0
2005-02-08 11:40:00,36.22,36.22,36.03,36.03,168100.0,22.9111,22.9111,22.7909,22.7909,168100.0
2005-02-08 11:50:00,36.03,36.14,36.01,36.12,206700.0,22.7909,22.8605,22.7783,22.8479,206700.0
2005-02-08 12:00:00,36.12,36.14,36.06,36.12,161800.0,22.8479,22.8605,22.8099,22.8479,161800.0
2005-02-08 12:10:00,36.12,36.17,36.01,36.1,333500.0,22.8479,22.8795,22.7783,22.8352,333500.0
2005-02-08 12:20:00,36.1,36.12,35.89,35.94,339800.0,22.8352,22.8479,22.7024,22.734,339800.0
2005-02-08 12:30:00,35.94,36.04,35.9,36.01,294000.0,22.734,22.7973,22.7087,22.7783,294000.0
2005-02-08 12:40:00,36.01,36.07,35.99,36.04,209100.0,22.7783,22.8162,22.7656,22.7973,209100.0
2005-02-08 12:50:00,36.04,36.09,36.0,36.07,270000.0,22.7973,22.8289,22.772,22.8162,270000.0
2005-02-08 13:00:00,36.08,36.09,36.02,36.09,116900.0,22.8226,22.8289,22.7846,22.8289,116900.0
2005-02-08 13:10:00,36.09,36.1,36.04,36.08,127000.0,22.8289,22.8352,22.7973,22.8226,127000.0
2005-02-08 13:20:00,36.08,36.18,36.07,36.15,236900.0,22.8226,22.8858,22.8162,22.8668,236900.0
2005-02-08 13:30:00,36.14,36.2,36.12,36.19,217000.0,22.8605,22.8985,22.8479,22.8921,217000.0
2005-02-08 13:40:00,36.19,36.24,36.16,36.19,221500.0,22.8921,22.9238,22.8732,22.8921,221500.0
2005-02-08 13:50:00,36.18,36.2,36.14,36.17,195600.0,22.8858,22.8985,22.8605,22.8795,195600.0
2005-02-08 14:00:00,36.17,36.18,36.1,36.13,123000.0,22.8795,22.8858,22.8352,22.8542,123000.0
2005-02-08 14:10:00,36.13,36.18,36.12,36.18,140200.0,22.8542,22.8858,22.8479,22.8858,140200.0
2005-02-08 14:20:00,36.18,36.23,36.15,36.15,216800.0,22.8858,22.9174,22.8668,22.8668,216800.0
2005-02-08 14:30:00,36.15,36.21,36.08,36.2,372200.0,22.8668,22.9048,22.8226,22.8985,372200.0
2005-02-08 14:40:00,36.2,36.22,36.13,36.21,201700.0,22.8985,22.9111,22.8542,22.9048,201700.0
2005-02-08 14:50:00,36.2,36.22,36.17,36.2,232700.0,22.8985,22.9111,22.8795,22.8985,232700.0
2005-02-08 15:00:00,36.21,36.3,36.19,36.28,268300.0,22.9048,22.9617,22.8921,22.9491,268300.0
2005-02-08 15:10:00,36.28,36.32,36.26,36.27,320100.0,22.9491,22.9744,22.9364,22.9427,320100.0
2005-02-08 15:20:00,36.28,36.36,36.27,36.35,258000.0,22.9491,22.9997,22.9427,22.9933,258000.0
2005-02-08 15:30:00,36.35,36.36,36.31,36.35,366700.0,22.9933,22.9997,22.968,22.9933,366700.0
2005-02-08 15:40:00,36.35,36.37,36.19,36.19,354500.0,22.9933,23.006,22.8921,22.8921,354500.0
2005-02-08 15:50:00,36.2,36.25,36.16,36.25,405000.0,22.8985,22.9301,22.8732,22.9301,405000.0
2005-02-09 09:30:00,36.3,36.37,35.88,36.09,795100.0,22.9617,23.006,22.696,22.8289,795100.0
2005-02-09 09:40:00,36.08,36.09,35.87,35.95,347700.0,22.8226,22.8289,22.6897,22.7403,347700.0
2005-02-09 09:50:00,35.95,36.19,35.85,36.15,344900.0,22.7403,22.8921,22.6771,22.8668,344900.0
2005-02-09 10:00:00,36.16,36.26,36.04,36.1,253400.0,22.8732,22.9364,22.7973,22.8352,253400.0
2005-02-09 10:10:00,36.09,36.1,35.84,35.96,334200.0,22.8289,22.8352,22.6707,22.7467,334200.0
2005-02-09 10:20:00,35.96,35.97,35.77,35.9,379900.0,22.7467,22.753,22.6265,22.7087,379900.0
2005-02-09 10:30:00,35.91,35.92,35.61,35.7,682100.0,22.715,22.7214,22.5253,22.5822,682100.0
2005-02-09 10:40:00,35.7,35.73,35.57,35.69,541900.0,22.5822,22.6012,22.5,22.5759,541900.0
2005-02-09 10:50:00,35.68,35.72,35.6,35.63,294200.0,22.5695,22.5948,22.5189,22.5379,294200.0
2005-02-09 11:00:00,35.63,35.67,35.5,35.56,351300.0,22.5379,22.5632,22.4557,22.4936,351300.0
2005-02-09 11:10:00,35.58,35.64,35.49,35.64,168400.0,22.5063,22.5442,22.4494,22.5442,168400.0
2005-02-09 11:20:00,35.62,35.67,35.55,35.55,239500.0,22.5316,22.5632,22.4873,22.4873,239500.0
2005-02-09 11:30:00,35.55,35.64,35.55,35.6,110500.0,22.4873,22.5442,22.4873,22.5189,110500.0
2005-02-09 11:40:00,35.6,35.61,35.42,35.51,353000.0,22.5189,22.5253,22.4051,22.462,353000.0
2005-02-09 11:50:00,35.51,35.65,35.5,35.63,164300.0,22.462,22.5506,22.4557,22.5379,164300.0
2005-02-09 12:00:00,35.63,35.8,35.62,35.8,379000.0,22.5379,22.6454,22.5316,22.6454,379000.0
2005-02-09 12:10:00,35.8,35.9,35.76,35.9,364600.0,22.6454,22.7087,22.6201,22.7087,364600.0
2005-02-09 12:20:00,35.88,35.95,35.88,35.92,192700.0,22.696,22.7403,22.696,22.7214,192700.0
2005-02-09 12:30:00,35.92,35.94,35.87,35.88,169700.0,22.7214,22.734,22.6897,22.696,169700.0
2005-02-09 12:40:00,35.88,35.93,35.87,35.91,135600.0,22.696,22.7277,22.6897,22.715,135600.0
2005-02-09 12:50:00,35.91,35.99,35.91,35.94,112200.0,22.715,22.7656,22.715,22.734,112200.0
2005-02-09 13:00:00,35.94,36.06,35.94,36.04,214500.0,22.734,22.8099,22.734,22.7973,214500.0
2005-02-09 13:10:00,36.04,36.08,35.99,36.04,165400.0,22.7973,22.8226,22.7656,22.7973,165400.0
2005-02-09 13:20:00,36.04,36.2,36.02,36.17,225000.0,22.7973,22.8985,22.7846,22.8795,225000.0
2005-02-09 13:30:00,36.17,36.17,36.0,36.0,193100.0,22.8795,22.8795,22.772,22.772,193100.0
2005-02-09 13:40:00,36.0,36.1,36.0,36.08,89200.0,22.772,22.8352,22.772,22.8226,89200.0
2005-02-09 13:50:00,36.07,36.1,35.95,35.97,131000.0,22.8162,22.8352,22.7403,22.753,131000.0
2005-02-09 14:00:00,35.97,35.98,35.64,35.7,293200.0,22.753,22.7593,22.5442,22.5822,293200.0
2005-02-09 14:10:00,35.69,35.9,35.69,35.86,193600.0,22.5759,22.7087,22.5759,22.6834,193600.0
2005-02-09 14:20:00,35.86,35.88,35.72,35.86,235400.0,22.6834,22.696,22.5948,22.6834,235400.0
2005-02-09 14:30:00,35.86,35.93,35.82,35.93,159900.0,22.6834,22.7277,22.6581,22.7277,159900.0
2005-02-09 14:40:00,35.93,35.93,35.77,35.8,226700.0,22.7277,22.7277,22.6265,22.6454,226700.0
2005-02-09 14:50:00,35.8,35.81,35.73,35.73,160200.0,22.6454,22.6518,22.6012,22.6012,160200.0
2005-02-09 15:00:00,35.73,35.8,35.6,35.61,271800.0,22.6012,22.6454,22.5189,22.5253,271800.0
2005-02-09 15:10:00,35.61,35.67,35.53,35.65,246400.0,22.5253,22.5632,22.4747,22.5506,246400.0
2005-02-09 15:20:00,35.64,35.74,35.6,35.73,209200.0,22.5442,22.6075,22.5189,22.6012,209200.0
2005-02-09 15:30:00,35.73,36.24,35.7,35.74,314900.0,22.6012,22.9238,22.5822,22.6075,314900.0
2005-02-09 15:40:00,35.75,36.24,35.65,35.65,283400.0,22.6138,22.9238,22.5506,22.5506,283400.0
2005-02-09 15:50:00,35.65,36.24,35.55,35.67,558200.0,22.5506,22.9238,22.4873,22.5632,558200.0
2005-02-10 09:30:00,35.88,35.96,35.72,35.81,381800.0,22.696,22.7467,22.5948,22.6518,381800.0
2005-02-10 09:40:00,35.82,35.99,35.71,35.73,319900.0,22.6581,22.7656,22.5885,22.6012,319900.0
2005-02-10 09:50:00,35.72,35.76,35.45,35.58,497900.0,22.5948,22.6201,22.4241,22.5063,497900.0
2005-02-10 10:00:00,35.59,35.8,35.53,35.68,357100.0,22.5126,22.6454,22.4747,22.5695,357100.0
2005-02-10 10:10:00,35.68,35.73,35.45,35.59,334800.0,22.5695,22.6012,22.4241,22.5126,334800.0
2005-02-10 10:20:00,35.59,35.69,35.51,35.56,257800.0,22.5126,22.5759,22.462,22.4936,257800.0
2005-02-10 10:30:00,35.55,35.71,35.49,35.57,256200.0,22.4873,22.5885,22.4494,22.5,256200.0
2005-02-10 10:40:00,35.56,35.69,35.32,35.43,382400.0,22.4936,22.5759,22.3418,22.4114,382400.0
2005-02-10 10:50:00,35.43,35.57,35.39,35.51,233200.0,22.4114,22.5,22.3861,22.462,233200.0
2005-02-10 11:00:00,35.51,35.59,35.45,35.56,149800.0,22.462,22.5126,22.4241,22.4936,149800.0
2005-02-10 11:10:00,35.56,35.58,35.48,35.51,196900.0,22.4936,22.5063,22.443,22.462,196900.0
2005-02-10 11:20:00,35.51,35.57,35.46,35.57,258500.0,22.462,22.5,22.4304,22.5,258500.0
2005-02-10 11:30:00,35.57,35.58,35.52,35.58,157000.0,22.5,22.5063,22.4683,22.5063,157000.0
2005-02-10 11:40:00,35.58,35.64,35.57,35.64,177000.0,22.5063,22.5442,22.5,22.5442,177000.0
2005-02-10 11:50:00,35.64,35.68,35.55,35.6,192900.0,22.5442,22.5695,22.4873,22.5189,192900.0
2005-02-10 12:00:00,35.6,35.67,35.6,35.65,108600.0,22.5189,22.5632,22.5189,22.5506,108600.0
2005-02-10 12:10:00,35.65,35.66,35.58,35.58,93200.0,22.5506,22.5569,22.5063,22.5063,93200.0
2005-02-10 12:20:00,35.58,35.78,35.57,35.71,206700.0,22.5063,22.6328,22.5,22.5885,206700.0
2005-02-10 12:30:00,35.71,35.76,35.69,35.7,102800.0,22.5885,22.6201,22.5759,22.5822,102800.0
2005-02-10 12:40:00,35.71,35.84,35.68,35.68,184900.0,22.5885,22.6707,22.5695,22.5695,184900.0
2005-02-10 12:50:00,35.68,35.76,35.65,35.7,116700.0,22.5695,22.6201,22.5506,22.5822,116700.0
2005-02-10 13:00:00,35.71,35.71,35.58,35.61,241000.0,22.5885,22.5885,22.5063,22.5253,241000.0
2005-02-10 13:10:00,35.62,35.75,35.61,35.73,121800.0,22.5316,22.6138,22.5253,22.6012,121800.0
2005-02-10 13:20:00,35.73,35.95,35.72,35.9,248300.0,22.6012,22.7403,22.5948,22.7087,248300.0
2005-02-10 13:30:00,35.89,35.98,35.82,35.82,220300.0,22.7024,22.7593,22.6581,22.6581,220300.0
2005-02-10 13:40:00,35.83,35.83,35.74,35.79,76100.0,22.6644,22.6644,22.6075,22.6391,76100.0
2005-02-10 13:50:00,35.79,35.87,35.75,35.83,215600.0,22.6391,22.6897,22.6138,22.6644,215600.0
2005-02-10 14:00:00,35.84,35.86,35.67,35.68,167400.0,22.6707,22.6834,22.5632,22.5695,167400.0
2005-02-10 14:10:00,35.68,35.79,35.67,35.74,144600.0,22.5695,22.6391,22.5632,22.6075,144600.0
2005-02-10 14:20:00,35.74,35.77,35.72,35.77,167600.0,22.6075,22.6265,22.5948,22.6265,167600.0
2005-02-10 14:30:00,35.76,35.76,35.47,35.54,282500.0,22.6201,22.6201,22.4367,22.481,282500.0
2005-02-10 14:40:00,35.54,35.61,35.35,35.44,447100.0,22.481,22.5253,22.3608,22.4177,447100.0
2005-02-10 14:50:00,35.43,35.51,35.39,35.45,274400.0,22.4114,22.462,22.3861,22.4241,274400.0
2005-02-10 15:00:00,35.45,35.51,35.39,35.5,215900.0,22.4241,22.462,22.3861,22.4557,215900.0
2005-02-10 15:10:00,35.5,35.53,35.42,35.46,138100.0,22.4557,22.4747,22.4051,22.4304,138100.0
2005-02-10 15:20:00,35.47,35.54,35.41,35.51,328000.0,22.4367,22.481,22.3987,22.462,328000.0
2005-02-10 15:30:00,35.51,35.54,35.48,35.5,281100.0,22.462,22.481,22.443,22.4557,281100.0
2005-02-10 15:40:00,35.5,35.5,35.33,35.43,417700.0,22.4557,22.4557,22.3481,22.4114,417700.0
2005-02-10 15:50:00,35.43,35.49,35.31,35.31,446100.0,22.4114,22.4494,22.3355,22.3355,446100.0
2005-02-11 09:30:00,35.35,35.66,35.31,35.36,555300.0,22.3608,22.5569,22.3355,22.3671,555300.0
2005-02-11 09:40:00,35.35,35.44,34.36,34.75,1352600.0,22.3608,22.4177,21.7346,21.9813,1352600.0
2005-02-11 09:50:00,34.72,34.87,34.47,34.83,677500.0,21.9623,22.0572,21.8041,22.0319,677500.0
2005-02-11 10:00:00,34.83,34.93,34.73,34.85,450300.0,22.0319,22.0951,21.9686,22.0445,450300.0
2005-02-11 10:10:00,34.86,35.2,34.81,35.19,491200.0,22.0508,22.2659,22.0192,22.2596,491200.0
2005-02-11 10:20:00,35.19,35.35,35.11,35.33,524200.0,22.2596,22.3608,22.209,22.3481,524200.0
2005-02-11 10:30:00,35.33,35.34,35.16,35.24,358000.0,22.3481,22.3545,22.2406,22.2912,358000.0
2005-02-11 10:40:00,35.24,35.3,35.01,35.18,530500.0,22.2912,22.3292,22.1457,22.2533,530500.0
2005-02-11 10:50:00,35.17,35.18,34.99,35.04,322900.0,22.2469,22.2533,22.1331,22.1647,322900.0
2005-02-11 11:00:00,35.04,35.33,35.03,35.29,528200.0,22.1647,22.3481,22.1584,22.3228,528200.0
2005-02-11 11:10:00,35.3,35.61,35.3,35.54,870500.0,22.3292,22.5253,22.3292,22.481,870500.0
2005-02-11 11:20:00,35.54,35.73,35.47,35.68,593400.0,22.481,22.6012,22.4367,22.5695,593400.0
2005-02-11 11:30:00,35.69,35.74,35.54,35.68,507400.0,22.5759,22.6075,22.481,22.5695,507400.0
2005-02-11 11:40:00,35.68,35.79,35.59,35.63,452300.0,22.5695,22.6391,22.5126,22.5379,452300.0
2005-02-11 11:50:00,35.62,35.63,35.54,35.57,309700.0,22.5316,22.5379,22.481,22.5,309700.0
2005-02-11 12:00:00,35.58,35.59,35.49,35.55,412200.0,22.5063,22.5126,22.4494,22.4873,412200.0
2005-02-11 12:10:00,35.55,35.57,35.39,35.41,179200.0,22.4873,22.5,22.3861,22.3987,179200.0
2005-02-11 12:20:00,35.4,35.74,35.4,35.66,414000.0,22.3924,22.6075,22.3924,22.5569,414000.0
2005-02-11 12:30:00,35.66,35.79,35.6,35.76,310900.0,22.5569,22.6391,22.5189,22.6201,310900.0
2005-02-11 12:40:00,35.76,35.77,35.62,35.68,338500.0,22.6201,22.6265,22.5316,22.5695,338500.0
2005-02-11 12:50:00,35.68,35.71,35.65,35.66,133100.0,22.5695,22.5885,22.5506,22.5569,133100.0
2005-02-11 13:00:00,35.66,35.7,35.5,35.62,203700.0,22.5569,22.5822,22.4557,22.5316,203700.0
2005-02-11 13:10:00,35.61,35.62,35.52,35.55,214900.0,22.5253,22.5316,22.4683,22.4873,214900.0
2005-02-11 13:20:00,35.55,35.58,35.5,35.52,191200.0,22.4873,22.5063,22.4557,22.4683,191200.0
2005-02-11 13:30:00,35.52,35.58,35.45,35.56,238100.0,22.4683,22.5063,22.4241,22.4936,238100.0
2005-02-11 13:40:00,35.57,35.64,35.52,35.55,191700.0,22.5,22.5442,22.4683,22.4873,191700.0
2005-02-11 13:50:00,35.54,35.8,35.54,35.75,324000.0,22.481,22.6454,22.481,22.6138,324000.0
2005-02-11 14:00:00,35.76,35.76,35.6,35.62,348800.0,22.6201,22.6201,22.5189,22.5316,348800.0
2005-02-11 14:10:00,35.63,35.75,35.59,35.73,156600.0,22.5379,22.6138,22.5126,22.6012,156600.0
2005-02-11 14:20:00,35.73,35.77,35.69,35.74,101600.0,22.6012,22.6265,22.5759,22.6075,101600.0
2005-02-11 14:30:00,35.74,35.9,35.73,35.89,296000.0,22.6075,22.7087,22.6012,22.7024,296000.0
2005-02-11 14:40:00,35.89,36.03,35.88,35.96,409200.0,22.7024,22.7909,22.696,22.7467,409200.0
2005-02-11 14:50:00,35.96,36.09,35.94,36.02,217300.0,22.7467,22.8289,22.734,22.7846,217300.0
2005-02-11 15:00:00,36.01,36.02,35.87,35.96,400900.0,22.7783,22.7846,22.6897,22.7467,400900.0
2005-02-11 15:10:00,35.97,36.1,35.96,36.07,328600.0,22.753,22.8352,22.7467,22.8162,328600.0
2005-02-11 15:20:00,36.07,36.24,36.07,36.17,524500.0,22.8162,22.9238,22.8162,22.8795,524500.0
2005-02-11 15:30:00,36.17,36.18,36.08,36.09,332300.0,22.8795,22.8858,22.8226,22.8289,332300.0
2005-02-11 15:40:00,36.09,36.2,36.09,36.18,457700.0,22.8289,22.8985,22.8289,22.8858,457700.0
2005-02-11 15:50:00,36.19,36.22,36.05,36.18,1112200.0,22.8921,22.9111,22.8036,22.8858,1112200.0
2005-02-14 09:30:00,36.12,36.38,36.08,36.24,578400.0,22.8479,23.0123,22.8226,22.9238,578400.0
2005-02-14 09:40:00,36.24,36.8,36.21,36.66,568500.0,22.9238,23.278,22.9048,23.1894,568500.0
2005-02-14 09:50:00,36.68,36.7,36.5,36.63,397800.0,23.2021,23.2147,23.0882,23.1705,397800.0
2005-02-14 10:00:00,36.62,36.65,36.47,36.58,460200.0,23.1641,23.1831,23.0693,23.1388,460200.0
2005-02-14 10:10:00,36.57,36.62,36.51,36.6,358500.0,23.1325,23.1641,23.0946,23.1515,358500.0
2005-02-14 10:20:00,36.59,36.7,36.56,36.68,364100.0,23.1452,23.2147,23.1262,23.2021,364100.0
2005-02-14 10:30:00,36.68,36.88,36.63,36.87,521100.0,23.2021,23.3286,23.1705,23.3223,521100.0
2005-02-14 10:40:00,36.86,36.89,36.71,36.71,495000.0,23.316,23.3349,23.2211,23.2211,495000.0
2005-02-14 10:50:00,36.72,36.75,36.55,36.61,381400.0,23.2274,23.2464,23.1199,23.1578,381400.0
2005-02-14 11:00:00,36.61,36.66,36.59,36.62,207900.0,23.1578,23.1894,23.1452,23.1641,207900.0
2005-02-14 11:10:00,36.61,36.63,36.57,36.6,244400.0,23.1578,23.1705,23.1325,23.1515,244400.0
2005-02-14 11:20:00,36.6,36.78,36.6,36.76,276400.0,23.1515,23.2653,23.1515,23.2527,276400.0
2005-02-14 11:30:00,36.75,36.78,36.73,36.78,128000.0,23.2464,23.2653,23.2337,23.2653,128000.0
2005-02-14 11:40:00,36.77,36.88,36.77,36.85,267300.0,23.259,23.3286,23.259,23.3096,267300.0
2005-02-14 11:50:00,36.86,36.86,36.82,36.83,75700.0,23.316,23.316,23.2906,23.297,75700.0
2005-02-14 12:00:00,36.84,36.85,36.62,36.81,134400.0,23.3033,23.3096,23.1641,23.2843,134400.0
2005-02-14 12:10:00,36.81,36.99,36.81,36.99,414200.0,23.2843,23.3982,23.2843,23.3982,414200.0
2005-02-14 12:20:00,36.99,36.99,36.92,36.94,190900.0,23.3982,23.3982,23.3539,23.3666,190900.0
2005-02-14 12:30:00,36.94,36.96,36.91,36.93,141600.0,23.3666,23.3792,23.3476,23.3602,141600.0
2005-02-14 12:40:00,36.94,36.99,36.93,36.95,139800.0,23.3666,23.3982,23.3602,23.3729,139800.0
2005-02-14 12:50:00,36.94,36.99,36.94,36.99,72500.0,23.3666,23.3982,23.3666,23.3982,72500.0
2005-02-14 13:00:00,36.99,37.0,36.94,36.95,162700.0,23.3982,23.4045,23.3666,23.3729,162700.0
2005-02-14 13:10:00,36.95,36.98,36.94,36.96,334200.0,23.3729,23.3919,23.3666,23.3792,334200.0
2005-02-14 13:20:00,36.96,37.03,36.96,37.03,332900.0,23.3792,23.4235,23.3792,23.4235,332900.0
2005-02-14 13:30:00,37.03,37.12,37.0,37.04,482400.0,23.4235,23.4804,23.4045,23.4298,482400.0
2005-02-14 13:40:00,37.04,37.25,37.03,37.21,309900.0,23.4298,23.5626,23.4235,23.5373,309900.0
2005-02-14 13:50:00,37.21,37.28,37.12,37.12,452700.0,23.5373,23.5816,23.4804,23.4804,452700.0
2005-02-14 14:00:00,37.12,37.14,36.85,36.96,583100.0,23.4804,23.4931,23.3096,23.3792,583100.0
2005-02-14 14:10:00,36.97,37.06,36.97,37.06,211300.0,23.3855,23.4425,23.3855,23.4425,211300.0
2005-02-14 14:20:00,37.06,37.16,37.05,37.14,265400.0,23.4425,23.5057,23.4361,23.4931,265400.0
2005-02-14 14:30:00,37.14,37.19,37.12,37.15,217900.0,23.4931,23.5247,23.4804,23.4994,217900.0
2005-02-14 14:40:00,37.16,37.19,36.19,37.18,380600.0,23.5057,23.5247,22.8921,23.5184,380600.0
2005-02-14 14:50:00,37.17,37.23,37.14,37.23,324600.0,23.512,23.55,23.4931,23.55,324600.0
2005-02-14 15:00:00,37.23,37.32,37.2,37.21,569300.0,23.55,23.6069,23.531,23.5373,569300.0
2005-02-14 15:10:00,37.21,37.27,37.1,37.15,455000.0,23.5373,23.5753,23.4678,23.4994,455000.0
2005-02-14 15:20:00,37.14,37.18,37.05,37.13,349500.0,23.4931,23.5184,23.4361,23.4867,349500.0
2005-02-14 15:30:00,37.12,37.17,37.1,37.16,288000.0,23.4804,23.512,23.4678,23.5057,288000.0
2005-02-14 15:40:00,37.17,37.22,37.15,37.15,521100.0,23.512,23.5437,23.4994,23.4994,521100.0
2005-02-14 15:50:00,37.15,37.28,37.13,37.18,661000.0,23.4994,23.5816,23.4867,23.5184,661000.0
2005-02-15 09:30:00,37.07,37.09,36.6,36.61,1537400.0,23.4488,23.4614,23.1515,23.1578,1537400.0
2005-02-15 09:40:00,36.6,36.89,36.55,36.66,725300.0,23.1515,23.3349,23.1199,23.1894,725300.0
2005-02-15 09:50:00,36.66,36.77,36.54,36.69,779600.0,23.1894,23.259,23.1135,23.2084,779600.0
2005-02-15 10:00:00,36.69,36.94,36.67,36.93,686900.0,23.2084,23.3666,23.1958,23.3602,686900.0
2005-02-15 10:10:00,36.92,37.17,36.9,37.12,680800.0,23.3539,23.512,23.3413,23.4804,680800.0
2005-02-15 10:20:00,37.1,37.24,37.1,37.13,583100.0,23.4678,23.5563,23.4678,23.4867,583100.0
2005-02-15 10:30:00,37.13,37.41,37.13,37.38,810400.0,23.4867,23.6639,23.4867,23.6449,810400.0
2005-02-15 10:40:00,37.37,37.45,37.25,37.29,596800.0,23.6386,23.6892,23.5626,23.5879,596800.0
2005-02-15 10:50:00,37.29,37.6,37.27,37.55,788500.0,23.5879,23.784,23.5753,23.7524,788500.0
2005-02-15 11:00:00,37.56,37.69,37.47,37.61,789800.0,23.7587,23.841,23.7018,23.7904,789800.0
2005-02-15 11:10:00,37.6,37.72,37.57,37.6,508300.0,23.784,23.8599,23.7651,23.784,508300.0
2005-02-15 11:20:00,37.6,37.63,37.56,37.6,373800.0,23.784,23.803,23.7587,23.784,373800.0
2005-02-15 11:30:00,37.6,37.62,37.52,37.52,221900.0,23.784,23.7967,23.7334,23.7334,221900.0
2005-02-15 11:40:00,37.52,37.61,37.51,37.6,222800.0,23.7334,23.7904,23.7271,23.784,222800.0
2005-02-15 11:50:00,37.6,37.67,37.52,37.54,369200.0,23.784,23.8283,23.7334,23.7461,369200.0
2005-02-15 12:00:00,37.54,37.56,37.45,37.49,213300.0,23.7461,23.7587,23.6892,23.7145,213300.0
2005-02-15 12:10:00,37.48,37.49,37.33,37.45,260700.0,23.7081,23.7145,23.6133,23.6892,260700.0
2005-02-15 12:20:00,37.45,37.5,37.38,37.43,153900.0,23.6892,23.7208,23.6449,23.6765,153900.0
2005-02-15 12:30:00,37.44,37.54,37.4,37.5,219800.0,23.6828,23.7461,23.6575,23.7208,219800.0
2005-02-15 12:40:00,37.5,37.57,37.47,37.57,144300.0,23.7208,23.7651,23.7018,23.7651,144300.0
2005-02-15 12:50:00,37.57,37.62,37.47,37.47,290400.0,23.7651,23.7967,23.7018,23.7018,290400.0
2005-02-15 13:00:00,37.46,37.47,37.33,37.38,324900.0,23.6955,23.7018,23.6133,23.6449,324900.0
2005-02-15 13:10:00,37.39,37.42,37.31,37.41,279100.0,23.6512,23.6702,23.6006,23.6639,279100.0
2005-02-15 13:20:00,37.41,37.44,37.04,37.04,425900.0,23.6639,23.6828,23.4298,23.4298,425900.0
2005-02-15 13:30:00,37.03,37.09,36.87,36.92,646900.0,23.4235,23.4614,23.3223,23.3539,646900.0
2005-02-15 13:40:00,36.89,37.0,36.78,36.9,219500.0,23.3349,23.4045,23.2653,23.3413,219500.0
2005-02-15 13:50:00,36.91,36.95,36.78,36.87,380000.0,23.3476,23.3729,23.2653,23.3223,380000.0
2005-02-15 14:00:00,36.87,36.94,36.87,36.87,174100.0,23.3223,23.3666,23.3223,23.3223,174100.0
2005-02-15 14:10:00,36.87,36.88,36.69,36.79,373400.0,23.3223,23.3286,23.2084,23.2717,373400.0
2005-02-15 14:20:00,36.78,37.08,36.78,37.0,337100.0,23.2653,23.4551,23.2653,23.4045,337100.0
2005-02-15 14:30:00,37.0,37.02,36.87,36.87,213800.0,23.4045,23.4172,23.3223,23.3223,213800.0
2005-02-15 14:40:00,36.87,36.94,36.82,36.87,230300.0,23.3223,23.3666,23.2906,23.3223,230300.0
2005-02-15 14:50:00,36.86,36.92,36.82,36.86,177300.0,23.316,23.3539,23.2906,23.316,177300.0
2005-02-15 15:00:00,36.86,36.88,36.78,36.79,294500.0,23.316,23.3286,23.2653,23.2717,294500.0
2005-02-15 15:10:00,36.79,36.85,36.75,36.78,256600.0,23.2717,23.3096,23.2464,23.2653,256600.0
2005-02-15 15:20:00,36.77,36.79,36.7,36.71,286100.0,23.259,23.2717,23.2147,23.2211,286100.0
2005-02-15 15:30:00,36.71,37.5,36.71,36.89,460500.0,23.2211,23.7208,23.2211,23.3349,460500.0
2005-02-15 15:40:00,36.89,36.92,36.86,36.87,257400.0,23.3349,23.3539,23.316,23.3223,257400.0
2005-02-15 15:50:00,36.88,36.94,36.71,36.89,682900.0,23.3286,23.3666,23.2211,23.3349,682900.0
2005-02-16 09:30:00,36.57,36.72,36.15,36.51,1089000.0,23.1325,23.2274,22.8668,23.0946,1089000.0
2005-02-16 09:40:00,36.51,36.54,36.39,36.49,577400.0,23.0946,23.1135,23.0187,23.0819,577400.0
2005-02-16 09:50:00,36.49,36.63,36.25,36.48,439900.0,23.0819,23.1705,22.9301,23.0756,439900.0
2005-02-16 10:00:00,36.49,36.59,36.4,36.47,447300.0,23.0819,23.1452,23.025,23.0693,447300.0
2005-02-16 10:10:00,36.47,36.67,36.47,36.64,513700.0,23.0693,23.1958,23.0693,23.1768,513700.0
2005-02-16 10:20:00,36.64,36.7,36.56,36.68,459600.0,23.1768,23.2147,23.1262,23.2021,459600.0
2005-02-16 10:30:00,36.69,36.71,36.55,36.58,392100.0,23.2084,23.2211,23.1199,23.1388,392100.0
2005-02-16 10:40:00,36.58,36.58,36.47,36.53,340000.0,23.1388,23.1388,23.0693,23.1072,340000.0
2005-02-16 10:50:00,36.53,36.54,36.42,36.52,250400.0,23.1072,23.1135,23.0376,23.1009,250400.0
2005-02-16 11:00:00,36.52,36.53,36.46,36.5,237300.0,23.1009,23.1072,23.0629,23.0882,237300.0
2005-02-16 11:10:00,36.5,36.59,36.44,36.54,354300.0,23.0882,23.1452,23.0503,23.1135,354300.0
2005-02-16 11:20:00,36.55,36.57,36.44,36.45,225200.0,23.1199,23.1325,23.0503,23.0566,225200.0
2005-02-16 11:30:00,36.45,36.46,36.4,36.41,188200.0,23.0566,23.0629,23.025,23.0313,188200.0
2005-02-16 11:40:00,36.4,36.41,36.33,36.37,242200.0,23.025,23.0313,22.9807,23.006,242200.0
2005-02-16 11:50:00,36.37,36.4,36.32,36.34,259800.0,23.006,23.025,22.9744,22.987,259800.0
2005-02-16 12:00:00,36.34,36.34,36.06,36.17,605000.0,22.987,22.987,22.8099,22.8795,605000.0
2005-02-16 12:10:00,36.17,36.2,36.0,36.11,491600.0,22.8795,22.8985,22.772,22.8415,491600.0
2005-02-16 12:20:00,36.1,36.14,36.07,36.14,205300.0,22.8352,22.8605,22.8162,22.8605,205300.0
2005-02-16 12:30:00,36.15,36.16,36.06,36.1,152200.0,22.8668,22.8732,22.8099,22.8352,152200.0
2005-02-16 12:40:00,36.1,36.21,36.1,36.13,225400.0,22.8352,22.9048,22.8352,22.8542,225400.0
2005-02-16 12:50:00,36.13,36.17,36.12,36.12,130900.0,22.8542,22.8795,22.8479,22.8479,130900.0
2005-02-16 13:00:00,36.12,36.12,36.03,36.08,247400.0,22.8479,22.8479,22.7909,22.8226,247400.0
2005-02-16 13:10:00,36.09,36.18,36.06,36.14,268600.0,22.8289,22.8858,22.8099,22.8605,268600.0
2005-02-16 13:20:00,36.13,36.15,36.02,36.05,253300.0,22.8542,22.8668,22.7846,22.8036,253300.0
2005-02-16 13:30:00,36.05,36.05,35.75,35.87,705000.0,22.8036,22.8036,22.6138,22.6897,705000.0
2005-02-16 13:40:00,35.87,35.98,35.83,35.95,468600.0,22.6897,22.7593,22.6644,22.7403,468600.0
2005-02-16 13:50:00,35.95,36.05,35.91,35.97,317600.0,22.7403,22.8036,22.715,22.753,317600.0
2005-02-16 14:00:00,35.97,36.11,35.97,36.1,274400.0,22.753,22.8415,22.753,22.8352,274400.0
2005-02-16 14:10:00,36.1,36.17,36.0,36.11,337600.0,22.8352,22.8795,22.772,22.8415,337600.0
2005-02-16 14:20:00,36.11,36.2,36.05,36.15,190600.0,22.8415,22.8985,22.8036,22.8668,190600.0
2005-02-16 14:30:00,36.15,36.26,36.09,36.1,282300.0,22.8668,22.9364,22.8289,22.8352,282300.0
2005-02-16 14:40:00,36.1,36.18,36.07,36.07,339600.0,22.8352,22.8858,22.8162,22.8162,339600.0
2005-02-16 14:50:00,36.07,36.27,36.05,36.23,489900.0,22.8162,22.9427,22.8036,22.9174,489900.0
2005-02-16 15:00:00,36.24,36.31,36.15,36.23,330100.0,22.9238,22.968,22.8668,22.9174,330100.0
2005-02-16 15:10:00,36.24,36.28,36.19,36.19,255600.0,22.9238,22.9491,22.8921,22.8921,255600.0
2005-02-16 15:20:00,36.2,36.21,36.15,36.19,283900.0,22.8985,22.9048,22.8668,22.8921,283900.0
2005-02-16 15:30:00,36.2,36.2,36.05,36.06,350800.0,22.8985,22.8985,22.8036,22.8099,350800.0
2005-02-16 15:40:00,36.06,36.11,36.02,36.06,473300.0,22.8099,22.8415,22.7846,22.8099,473300.0
2005-02-16 15:50:00,36.06,36.11,35.97,35.99,722600.0,22.8099,22.8415,22.753,22.7656,722600.0
2005-02-17 09:30:00,36.0,36.04,35.72,35.89,641500.0,22.772,22.7973,22.5948,22.7024,641500.0
2005-02-17 09:40:00,35.89,35.9,33.91,35.82,638000.0,22.7024,22.7087,21.4499,22.6581,638000.0
2005-02-17 09:50:00,35.81,35.84,35.62,35.65,397500.0,22.6518,22.6707,22.5316,22.5506,397500.0
2005-02-17 10:00:00,35.65,35.83,35.61,35.72,618700.0,22.5506,22.6644,22.5253,22.5948,618700.0
2005-02-17 10:10:00,35.73,35.75,35.35,35.52,804800.0,22.6012,22.6138,22.3608,22.4683,804800.0
2005-02-17 10:20:00,35.51,35.56,35.3,35.33,774900.0,22.462,22.4936,22.3292,22.3481,774900.0
2005-02-17 10:30:00,35.32,35.36,35.04,35.27,925600.0,22.3418,22.3671,22.1647,22.3102,925600.0
2005-02-17 10:40:00,35.27,35.32,35.16,35.27,399400.0,22.3102,22.3418,22.2406,22.3102,399400.0
2005-02-17 10:50:00,35.26,35.4,35.22,35.36,475600.0,22.3039,22.3924,22.2786,22.3671,475600.0
2005-02-17 11:00:00,35.36,35.38,35.3,35.33,290300.0,22.3671,22.3798,22.3292,22.3481,290300.0
2005-02-17 11:10:00,35.33,35.4,35.27,35.34,270300.0,22.3481,22.3924,22.3102,22.3545,270300.0
2005-02-17 11:20:00,35.34,35.5,35.33,35.46,299100.0,22.3545,22.4557,22.3481,22.4304,299100.0
2005-02-17 11:30:00,35.48,35.55,35.39,35.55,472800.0,22.443,22.4873,22.3861,22.4873,472800.0
2005-02-17 11:40:00,35.55,35.71,35.53,35.63,325100.0,22.4873,22.5885,22.4747,22.5379,325100.0
2005-02-17 11:50:00,35.63,35.64,35.5,35.61,208900.0,22.5379,22.5442,22.4557,22.5253,208900.0
2005-02-17 12:00:00,35.6,35.65,35.51,35.53,204600.0,22.5189,22.5506,22.462,22.4747,204600.0
2005-02-17 12:10:00,35.53,35.6,35.52,35.59,182200.0,22.4747,22.5189,22.4683,22.5126,182200.0
2005-02-17 12:20:00,35.59,35.63,35.52,35.53,253300.0,22.5126,22.5379,22.4683,22.4747,253300.0
2005-02-17 12:30:00,35.54,35.65,35.53,35.6,250300.0,22.481,22.5506,22.4747,22.5189,250300.0
2005-02-17 12:40:00,35.61,35.65,35.59,35.63,187900.0,22.5253,22.5506,22.5126,22.5379,187900.0
2005-02-17 12:50:00,35.64,35.64,35.53,35.63,108800.0,22.5442,22.5442,22.4747,22.5379,108800.0
2005-02-17 13:00:00,35.63,35.65,35.59,35.61,173900.0,22.5379,22.5506,22.5126,22.5253,173900.0
2005-02-17 13:10:00,35.61,35.65,35.59,35.59,142400.0,22.5253,22.5506,22.5126,22.5126,142400.0
2005-02-17 13:20:00,35.59,35.59,35.52,35.52,160500.0,22.5126,22.5126,22.4683,22.4683,160500.0
2005-02-17 13:30:00,35.52,35.6,35.48,35.51,237500.0,22.4683,22.5189,22.443,22.462,237500.0
2005-02-17 13:40:00,35.51,35.54,35.31,35.36,345100.0,22.462,22.481,22.3355,22.3671,345100.0
2005-02-17 13:50:00,35.36,35.36,35.28,35.36,218400.0,22.3671,22.3671,22.3165,22.3671,218400.0
2005-02-17 14:00:00,35.37,35.4,35.18,35.23,442600.0,22.3734,22.3924,22.2533,22.2849,442600.0
2005-02-17 14:10:00,35.23,35.34,35.21,35.32,338000.0,22.2849,22.3545,22.2722,22.3418,338000.0
2005-02-17 14:20:00,35.32,35.43,35.31,35.43,194200.0,22.3418,22.4114,22.3355,22.4114,194200.0
2005-02-17 14:30:00,35.43,35.46,35.39,35.46,267400.0,22.4114,22.4304,22.3861,22.4304,267400.0
2005-02-17 14:40:00,35.46,35.51,35.3,35.41,372700.0,22.4304,22.462,22.3292,22.3987,372700.0
2005-02-17 14:50:00,35.41,35.42,35.34,35.39,287500.0,22.3987,22.4051,22.3545,22.3861,287500.0
2005-02-17 15:00:00,35.39,35.45,35.33,35.4,264900.0,22.3861,22.4241,22.3481,22.3924,264900.0
2005-02-17 15:10:00,35.4,35.47,35.38,35.45,188400.0,22.3924,22.4367,22.3798,22.4241,188400.0
2005-02-17 15:20:00,35.46,35.46,35.37,35.4,251300.0,22.4304,22.4304,22.3734,22.3924,251300.0
2005-02-17 15:30:00,35.4,35.43,35.33,35.43,302900.0,22.3924,22.4114,22.3481,22.4114,302900.0
2005-02-17 15:40:00,35.43,35.53,35.39,35.4,534400.0,22.4114,22.4747,22.3861,22.3924,534400.0
2005-02-17 15:50:00,35.39,35.45,35.31,35.37,747800.0,22.3861,22.4241,22.3355,22.3734,747800.0
2005-02-18 09:30:00,35.37,35.6,35.34,35.35,1213300.0,22.3734,22.5189,22.3545,22.3608,1213300.0
2005-02-18 09:40:00,35.35,35.37,35.17,35.23,656100.0,22.3608,22.3734,22.2469,22.2849,656100.0
2005-02-18 09:50:00,35.23,35.25,34.98,35.0,500900.0,22.2849,22.2975,22.1267,22.1394,500900.0
2005-02-18 10:00:00,34.99,35.33,34.95,35.33,449300.0,22.1331,22.3481,22.1078,22.3481,449300.0
2005-02-18 10:10:00,35.33,35.39,35.15,35.25,194500.0,22.3481,22.3861,22.2343,22.2975,194500.0
2005-02-18 10:20:00,35.25,35.26,35.18,35.23,134900.0,22.2975,22.3039,22.2533,22.2849,134900.0
2005-02-18 10:30:00,35.22,35.29,35.19,35.29,171700.0,22.2786,22.3228,22.2596,22.3228,171700.0
2005-02-18 10:40:00,35.29,35.35,35.12,35.17,218200.0,22.3228,22.3608,22.2153,22.2469,218200.0
2005-02-18 10:50:00,35.19,35.27,35.18,35.24,141700.0,22.2596,22.3102,22.2533,22.2912,141700.0
2005-02-18 11:00:00,35.23,35.28,35.06,35.18,238800.0,22.2849,22.3165,22.1774,22.2533,238800.0
2005-02-18 11:10:00,35.17,35.26,35.09,35.22,298900.0,22.2469,22.3039,22.1963,22.2786,298900.0
2005-02-18 11:20:00,35.21,35.41,35.14,35.17,204100.0,22.2722,22.3987,22.228,22.2469,204100.0
2005-02-18 11:30:00,35.18,35.25,35.1,35.14,238700.0,22.2533,22.2975,22.2027,22.228,238700.0
2005-02-18 11:40:00,35.14,35.17,34.95,34.95,503900.0,22.228,22.2469,22.1078,22.1078,503900.0
2005-02-18 11:50:00,34.95,34.97,34.85,34.88,596000.0,22.1078,22.1204,22.0445,22.0635,596000.0
2005-02-18 12:00:00,34.89,34.95,34.88,34.94,720500.0,22.0698,22.1078,22.0635,22.1014,720500.0
2005-02-18 12:10:00,34.94,35.03,34.92,34.99,290100.0,22.1014,22.1584,22.0888,22.1331,290100.0
2005-02-18 12:20:00,35.0,35.03,34.89,34.9,191600.0,22.1394,22.1584,22.0698,22.0761,191600.0
2005-02-18 12:30:00,34.89,34.95,34.89,34.92,161800.0,22.0698,22.1078,22.0698,22.0888,161800.0
2005-02-18 12:40:00,34.93,35.0,34.93,34.98,249700.0,22.0951,22.1394,22.0951,22.1267,249700.0
2005-02-18 12:50:00,34.99,35.05,34.99,34.99,240100.0,22.1331,22.171,22.1331,22.1331,240100.0
2005-02-18 13:00:00,35.0,35.03,34.91,34.91,202800.0,22.1394,22.1584,22.0825,22.0825,202800.0
2005-02-18 13:10:00,34.91,34.92,34.79,34.84,375600.0,22.0825,22.0888,22.0066,22.0382,375600.0
2005-02-18 13:20:00,34.84,34.87,34.73,34.87,333100.0,22.0382,22.0572,21.9686,22.0572,333100.0
2005-02-18 13:30:00,34.86,34.87,34.59,34.67,598700.0,22.0508,22.0572,21.8801,21.9307,598700.0
2005-02-18 13:40:00,34.68,34.72,34.65,34.68,301700.0,21.937,21.9623,21.918,21.937,301700.0
2005-02-18 13:50:00,34.68,34.7,34.59,34.69,310400.0,21.937,21.9496,21.8801,21.9433,310400.0
2005-02-18 14:00:00,34.68,34.85,34.65,34.82,548800.0,21.937,22.0445,21.918,22.0255,548800.0
2005-02-18 14:10:00,34.83,34.97,34.82,34.86,522300.0,22.0319,22.1204,22.0255,22.0508,522300.0
2005-02-18 14:20:00,34.86,34.91,34.85,34.85,236400.0,22.0508,22.0825,22.0445,22.0445,236400.0
2005-02-18 14:30:00,34.85,34.86,34.7,34.78,316400.0,22.0445,22.0508,21.9496,22.0002,316400.0
2005-02-18 14:40:00,34.78,34.82,34.77,34.78,239600.0,22.0002,22.0255,21.9939,22.0002,239600.0
2005-02-18 14:50:00,34.79,34.83,34.75,34.75,345400.0,22.0066,22.0319,21.9813,21.9813,345400.0
2005-02-18 15:00:00,34.75,34.82,34.75,34.78,213600.0,21.9813,22.0255,21.9813,22.0002,213600.0
2005-02-18 15:10:00,34.79,34.8,34.69,34.72,416300.0,22.0066,22.0129,21.9433,21.9623,416300.0
2005-02-18 15:20:00,34.72,34.77,34.69,34.75,318300.0,21.9623,21.9939,21.9433,21.9813,318300.0
2005-02-18 15:30:00,34.76,34.76,34.66,34.67,401100.0,21.9876,21.9876,21.9243,21.9307,401100.0
2005-02-18 15:40:00,34.65,34.79,34.65,34.73,591600.0,21.918,22.0066,21.918,21.9686,591600.0
2005-02-18 15:50:00,34.72,34.76,34.6,34.61,1465400.0,21.9623,21.9876,21.8864,21.8927,1465400.0
2005-02-22 09:30:00,34.06,34.25,34.0,34.2,1561500.0,21.5448,21.665,21.5068,21.6334,1561500.0
2005-02-22 09:40:00,34.21,34.31,34.15,34.27,760600.0,21.6397,21.7029,21.6017,21.6776,760600.0
2005-02-22 09:50:00,34.27,34.43,34.25,34.4,590100.0,21.6776,21.7788,21.665,21.7599,590100.0
2005-02-22 10:00:00,34.39,34.41,34.19,34.21,776700.0,21.7535,21.7662,21.627,21.6397,776700.0
2005-02-22 10:10:00,34.22,34.37,34.2,34.33,702700.0,21.646,21.7409,21.6334,21.7156,702700.0
2005-02-22 10:20:00,34.32,34.39,34.2,34.38,631000.0,21.7093,21.7535,21.6334,21.7472,631000.0
2005-02-22 10:30:00,34.38,34.93,34.36,34.93,882800.0,21.7472,22.0951,21.7346,22.0951,882800.0
2005-02-22 10:40:00,34.94,35.03,34.71,34.71,723800.0,22.1014,22.1584,21.956,21.956,723800.0
2005-02-22 10:50:00,34.71,34.75,34.59,34.63,945100.0,21.956,21.9813,21.8801,21.9054,945100.0
2005-02-22 11:00:00,34.64,34.67,34.52,34.59,567700.0,21.9117,21.9307,21.8358,21.8801,567700.0
2005-02-22 11:10:00,34.59,34.61,34.43,34.58,346200.0,21.8801,21.8927,21.7788,21.8737,346200.0
2005-02-22 11:20:00,34.57,34.64,34.52,34.53,390500.0,21.8674,21.9117,21.8358,21.8421,390500.0
2005-02-22 11:30:00,34.52,34.65,34.39,34.6,392000.0,21.8358,21.918,21.7535,21.8864,392000.0
2005-02-22 11:40:00,34.6,35.65,34.59,34.66,287300.0,21.8864,22.5506,21.8801,21.9243,287300.0
2005-02-22 11:50:00,34.66,34.76,34.55,34.76,285100.0,21.9243,21.9876,21.8548,21.9876,285100.0
2005-02-22 12:00:00,34.74,34.95,34.68,34.89,351000.0,21.9749,22.1078,21.937,22.0698,351000.0
2005-02-22 12:10:00,34.88,34.89,34.48,34.48,477700.0,22.0635,22.0698,21.8105,21.8105,477700.0
2005-02-22 12:20:00,34.48,34.51,34.25,34.42,621400.0,21.8105,21.8294,21.665,21.7725,621400.0
2005-02-22 12:30:00,34.42,34.48,34.28,34.35,454400.0,21.7725,21.8105,21.684,21.7282,454400.0
2005-02-22 12:40:00,34.35,34.37,34.3,34.32,292400.0,21.7282,21.7409,21.6966,21.7093,292400.0
2005-02-22 12:50:00,34.33,34.37,34.3,34.34,276400.0,21.7156,21.7409,21.6966,21.7219,276400.0
2005-02-22 13:00:00,34.36,34.48,34.28,34.45,425300.0,21.7346,21.8105,21.684,21.7915,425300.0
2005-02-22 13:10:00,34.46,34.54,34.45,34.51,316400.0,21.7978,21.8484,21.7915,21.8294,316400.0
2005-02-22 13:20:00,34.51,34.59,34.42,34.52,431700.0,21.8294,21.8801,21.7725,21.8358,431700.0
2005-02-22 13:30:00,34.52,34.53,34.41,34.5,350000.0,21.8358,21.8421,21.7662,21.8231,350000.0
2005-02-22 13:40:00,34.5,34.68,34.5,34.66,325400.0,21.8231,21.937,21.8231,21.9243,325400.0
2005-02-22 13:50:00,34.66,34.77,34.55,34.58,321200.0,21.9243,21.9939,21.8548,21.8737,321200.0
2005-02-22 14:00:00,34.59,34.6,34.49,34.52,305000.0,21.8801,21.8864,21.8168,21.8358,305000.0
2005-02-22 14:10:00,34.53,34.61,34.52,34.57,226400.0,21.8421,21.8927,21.8358,21.8674,226400.0
2005-02-22 14:20:00,34.58,34.68,34.55,34.67,350000.0,21.8737,21.937,21.8548,21.9307,350000.0
2005-02-22 14:30:00,34.67,34.75,34.6,34.63,351300.0,21.9307,21.9813,21.8864,21.9054,351300.0
2005-02-22 14:40:00,34.64,34.65,34.56,34.62,374200.0,21.9117,21.918,21.8611,21.899,374200.0
2005-02-22 14:50:00,34.61,34.69,34.56,34.62,227800.0,21.8927,21.9433,21.8611,21.899,227800.0
2005-02-22 15:00:00,34.62,34.65,34.33,34.6,236000.0,21.899,21.918,21.7156,21.8864,236000.0
2005-02-22 15:10:00,34.6,34.66,34.45,34.52,726000.0,21.8864,21.9243,21.7915,21.8358,726000.0
2005-02-22 15:20:00,34.52,34.67,34.45,34.6,529900.0,21.8358,21.9307,21.7915,21.8864,529900.0
2005-02-22 15:30:00,34.61,34.62,34.38,34.51,699300.0,21.8927,21.899,21.7472,21.8294,699300.0
2005-02-22 15:40:00,34.51,34.62,34.44,34.59,419000.0,21.8294,21.899,21.7852,21.8801,419000.0
2005-02-22 15:50:00,34.58,34.62,34.47,34.47,723000.0,21.8737,21.899,21.8041,21.8041,723000.0
2005-02-23 09:30:00,34.72,34.79,34.51,34.66,1136100.0,22.0073,22.0517,21.8742,21.9693,1136100.0
2005-02-23 09:40:00,34.65,34.79,34.44,34.66,423800.0,21.963,22.0517,21.8299,21.9693,423800.0
2005-02-23 09:50:00,34.68,34.71,34.52,34.56,499800.0,21.982,22.001,21.8806,21.9059,499800.0
2005-02-23 10:00:00,34.56,34.6,34.42,34.49,373200.0,21.9059,21.9313,21.8172,21.8615,373200.0
2005-02-23 10:10:00,34.46,34.61,34.45,34.57,383900.0,21.8425,21.9376,21.8362,21.9123,383900.0
2005-02-23 10:20:00,34.57,34.7,34.53,34.55,312600.0,21.9123,21.9947,21.8869,21.8996,312600.0
2005-02-23 10:30:00,34.58,34.72,34.56,34.61,380800.0,21.9186,22.0073,21.9059,21.9376,380800.0
2005-02-23 10:40:00,34.61,34.61,34.47,34.49,283100.0,21.9376,21.9376,21.8489,21.8615,283100.0
2005-02-23 10:50:00,34.5,34.55,34.42,34.5,284900.0,21.8679,21.8996,21.8172,21.8679,284900.0
2005-02-23 11:00:00,34.5,34.68,34.48,34.67,276400.0,21.8679,21.982,21.8552,21.9756,276400.0
2005-02-23 11:10:00,34.66,34.78,34.62,34.74,219300.0,21.9693,22.0454,21.9439,22.02,219300.0
2005-02-23 11:20:00,34.74,34.82,34.74,34.78,466700.0,22.02,22.0707,22.02,22.0454,466700.0
2005-02-23 11:30:00,34.78,34.82,34.69,34.69,549500.0,22.0454,22.0707,21.9883,21.9883,549500.0
2005-02-23 11:40:00,34.68,34.71,34.62,34.64,263700.0,21.982,22.001,21.9439,21.9566,263700.0
2005-02-23 11:50:00,34.64,34.72,34.58,34.72,296800.0,21.9566,22.0073,21.9186,22.0073,296800.0
2005-02-23 12:00:00,34.71,34.74,34.6,34.6,228700.0,22.001,22.02,21.9313,21.9313,228700.0
2005-02-23 12:10:00,34.6,34.65,34.58,34.59,89400.0,21.9313,21.963,21.9186,21.9249,89400.0
2005-02-23 12:20:00,34.59,34.73,34.58,34.73,237700.0,21.9249,22.0137,21.9186,22.0137,237700.0
2005-02-23 12:30:00,34.73,34.74,34.65,34.67,95500.0,22.0137,22.02,21.963,21.9756,95500.0
2005-02-23 12:40:00,34.67,34.67,34.61,34.62,101700.0,21.9756,21.9756,21.9376,21.9439,101700.0
2005-02-23 12:50:00,34.62,34.65,34.6,34.61,51300.0,21.9439,21.963,21.9313,21.9376,51300.0
2005-02-23 13:00:00,34.61,34.68,34.6,34.61,156200.0,21.9376,21.982,21.9313,21.9376,156200.0
2005-02-23 13:10:00,34.6,34.66,34.56,34.59,437500.0,21.9313,21.9693,21.9059,21.9249,437500.0
2005-02-23 13:20:00,34.58,34.59,34.48,34.48,657800.0,21.9186,21.9249,21.8552,21.8552,657800.0
2005-02-23 13:30:00,34.49,34.52,34.42,34.45,296000.0,21.8615,21.8806,21.8172,21.8362,296000.0
2005-02-23 13:40:00,34.46,34.54,34.43,34.52,261300.0,21.8425,21.8932,21.8235,21.8806,261300.0
2005-02-23 13:50:00,34.52,34.58,34.52,34.57,118800.0,21.8806,21.9186,21.8806,21.9123,118800.0
2005-02-23 14:00:00,34.57,34.62,34.51,34.58,336000.0,21.9123,21.9439,21.8742,21.9186,336000.0
2005-02-23 14:10:00,34.58,34.59,34.44,34.55,328100.0,21.9186,21.9249,21.8299,21.8996,328100.0
2005-02-23 14:20:00,34.55,34.63,34.49,34.53,444200.0,21.8996,21.9503,21.8615,21.8869,444200.0
2005-02-23 14:30:00,34.51,34.6,34.49,34.56,427800.0,21.8742,21.9313,21.8615,21.9059,427800.0
2005-02-23 14:40:00,34.57,34.57,34.45,34.5,348100.0,21.9123,21.9123,21.8362,21.8679,348100.0
2005-02-23 14:50:00,34.5,34.53,34.44,34.46,256800.0,21.8679,21.8869,21.8299,21.8425,256800.0
2005-02-23 15:00:00,34.46,34.48,34.41,34.43,917200.0,21.8425,21.8552,21.8108,21.8235,917200.0
2005-02-23 15:10:00,34.44,34.47,34.42,34.44,524600.0,21.8299,21.8489,21.8172,21.8299,524600.0
2005-02-23 15:20:00,34.43,34.46,34.42,34.44,408000.0,21.8235,21.8425,21.8172,21.8299,408000.0
2005-02-23 15:30:00,34.43,34.45,34.33,34.34,595000.0,21.8235,21.8362,21.7601,21.7665,595000.0
2005-02-23 15:40:00,34.34,34.45,34.25,34.4,492400.0,21.7665,21.8362,21.7094,21.8045,492400.0
2005-02-23 15:50:00,34.39,34.4,34.14,34.14,1077100.0,21.7982,21.8045,21.6397,21.6397,1077100.0
2005-02-24 09:30:00,34.04,34.45,33.99,34.31,1096800.0,21.5763,21.8362,21.5446,21.7475,1096800.0
2005-02-24 09:40:00,34.32,34.39,34.14,34.22,753300.0,21.7538,21.7982,21.6397,21.6904,753300.0
2005-02-24 09:50:00,34.22,34.29,34.1,34.17,598500.0,21.6904,21.7348,21.6143,21.6587,598500.0
2005-02-24 10:00:00,34.17,34.22,34.08,34.14,501900.0,21.6587,21.6904,21.6017,21.6397,501900.0
2005-02-24 10:10:00,34.14,34.31,34.1,34.24,666000.0,21.6397,21.7475,21.6143,21.7031,666000.0
2005-02-24 10:20:00,34.23,34.3,34.2,34.26,425700.0,21.6967,21.7411,21.6777,21.7158,425700.0
2005-02-24 10:30:00,34.25,34.53,34.2,34.46,682000.0,21.7094,21.8869,21.6777,21.8425,682000.0
2005-02-24 10:40:00,34.44,34.45,34.28,34.31,508700.0,21.8299,21.8362,21.7284,21.7475,508700.0
2005-02-24 10:50:00,34.3,34.38,34.18,34.22,469400.0,21.7411,21.7918,21.665,21.6904,469400.0
2005-02-24 11:00:00,34.21,34.23,34.08,34.17,324500.0,21.6841,21.6967,21.6017,21.6587,324500.0
2005-02-24 11:10:00,34.17,34.29,34.14,34.25,238900.0,21.6587,21.7348,21.6397,21.7094,238900.0
2005-02-24 11:20:00,34.26,34.41,34.25,34.31,479900.0,21.7158,21.8108,21.7094,21.7475,479900.0
2005-02-24 11:30:00,34.31,34.4,34.27,34.35,224000.0,21.7475,21.8045,21.7221,21.7728,224000.0
2005-02-24 11:40:00,34.36,34.5,34.33,34.38,282100.0,21.7791,21.8679,21.7601,21.7918,282100.0
2005-02-24 11:50:00,34.39,34.42,34.28,34.34,204700.0,21.7982,21.8172,21.7284,21.7665,204700.0
2005-02-24 12:00:00,34.34,34.34,34.22,34.29,297200.0,21.7665,21.7665,21.6904,21.7348,297200.0
2005-02-24 12:10:00,34.28,34.29,34.18,34.18,181600.0,21.7284,21.7348,21.665,21.665,181600.0
2005-02-24 12:20:00,34.18,34.24,34.12,34.18,251500.0,21.665,21.7031,21.627,21.665,251500.0
2005-02-24 12:30:00,34.18,34.2,34.1,34.2,154300.0,21.665,21.6777,21.6143,21.6777,154300.0
2005-02-24 12:40:00,34.2,34.28,34.18,34.23,199400.0,21.6777,21.7284,21.665,21.6967,199400.0
2005-02-24 12:50:00,34.23,34.27,34.13,34.15,165300.0,21.6967,21.7221,21.6334,21.646,165300.0
2005-02-24 13:00:00,34.16,34.23,34.15,34.23,198600.0,21.6524,21.6967,21.646,21.6967,198600.0
2005-02-24 13:10:00,34.23,34.26,34.22,34.26,150200.0,21.6967,21.7158,21.6904,21.7158,150200.0
2005-02-24 13:20:00,34.26,34.3,34.23,34.27,172600.0,21.7158,21.7411,21.6967,21.7221,172600.0
2005-02-24 13:30:00,34.27,34.47,34.23,34.37,675500.0,21.7221,21.8489,21.6967,21.7855,675500.0
2005-02-24 13:40:00,34.38,34.46,34.38,34.45,242500.0,21.7918,21.8425,21.7918,21.8362,242500.0
2005-02-24 13:50:00,34.45,34.6,34.45,34.48,512100.0,21.8362,21.9313,21.8362,21.8552,512100.0
2005-02-24 14:00:00,34.48,34.67,34.47,34.67,303800.0,21.8552,21.9756,21.8489,21.9756,303800.0
2005-02-24 14:10:00,34.67,34.88,34.6,34.87,817400.0,21.9756,22.1087,21.9313,22.1024,817400.0
2005-02-24 14:20:00,34.87,35.09,34.85,35.01,860900.0,22.1024,22.2419,22.0897,22.1911,860900.0
2005-02-24 14:30:00,35.01,35.01,34.82,34.84,527000.0,22.1911,22.1911,22.0707,22.0834,527000.0
2005-02-24 14:40:00,34.83,34.89,34.77,34.78,335700.0,22.0771,22.1151,22.039,22.0454,335700.0
2005-02-24 14:50:00,34.79,34.96,34.79,34.96,373400.0,22.0517,22.1595,22.0517,22.1595,373400.0
2005-02-24 15:00:00,34.95,35.26,34.92,35.16,879300.0,22.1531,22.3496,22.1341,22.2862,879300.0
2005-02-24 15:10:00,35.16,35.28,35.12,35.19,563300.0,22.2862,22.3623,22.2609,22.3052,563300.0
2005-02-24 15:20:00,35.18,35.38,35.18,35.37,615000.0,22.2989,22.4257,22.2989,22.4193,615000.0
2005-02-24 15:30:00,35.37,35.43,35.27,35.42,1183200.0,22.4193,22.4574,22.3559,22.451,1183200.0
2005-02-24 15:40:00,35.41,35.55,35.35,35.51,992500.0,22.4447,22.5334,22.4067,22.5081,992500.0
2005-02-24 15:50:00,35.5,35.62,35.46,35.52,1215400.0,22.5017,22.5778,22.4764,22.5144,1215400.0
2005-02-25 09:30:00,35.35,35.8,35.28,35.77,1157300.0,22.4067,22.6919,22.3623,22.6729,1157300.0
2005-02-25 09:40:00,35.77,36.0,35.7,35.82,763400.0,22.6729,22.8187,22.6285,22.7046,763400.0
2005-02-25 09:50:00,35.82,35.96,35.79,35.89,590200.0,22.7046,22.7933,22.6856,22.7489,590200.0
2005-02-25 10:00:00,35.88,35.91,35.8,35.88,710700.0,22.7426,22.7616,22.6919,22.7426,710700.0
2005-02-25 10:10:00,35.87,35.98,35.85,35.9,532500.0,22.7363,22.806,22.7236,22.7553,532500.0
2005-02-25 10:20:00,35.89,35.98,35.84,35.95,658400.0,22.7489,22.806,22.7172,22.787,658400.0
2005-02-25 10:30:00,35.94,35.96,35.88,35.95,412300.0,22.7806,22.7933,22.7426,22.787,412300.0
2005-02-25 10:40:00,35.95,36.16,35.95,36.13,705400.0,22.787,22.9201,22.787,22.9011,705400.0
2005-02-25 10:50:00,36.13,36.3,36.13,36.3,637500.0,22.9011,23.0088,22.9011,23.0088,637500.0
2005-02-25 11:00:00,36.3,36.38,36.27,36.37,783700.0,23.0088,23.0595,22.9898,23.0532,783700.0
2005-02-25 11:10:00,36.34,36.5,36.32,36.49,783400.0,23.0342,23.1356,23.0215,23.1292,783400.0
2005-02-25 11:20:00,36.49,36.6,36.47,36.54,683300.0,23.1292,23.199,23.1166,23.1609,683300.0
2005-02-25 11:30:00,36.55,36.6,36.45,36.6,504300.0,23.1673,23.199,23.1039,23.199,504300.0
2005-02-25 11:40:00,36.6,36.66,36.57,36.62,387000.0,23.199,23.237,23.18,23.2116,387000.0
2005-02-25 11:50:00,36.63,36.92,36.51,36.82,1050600.0,23.218,23.4018,23.1419,23.3384,1050600.0
2005-02-25 12:00:00,36.82,36.95,36.73,36.89,766200.0,23.3384,23.4208,23.2814,23.3828,766200.0
2005-02-25 12:10:00,36.89,37.0,36.84,36.99,812500.0,23.3828,23.4525,23.3511,23.4462,812500.0
2005-02-25 12:20:00,36.99,37.03,36.97,36.99,791300.0,23.4462,23.4715,23.4335,23.4462,791300.0
2005-02-25 12:30:00,36.98,37.02,36.9,36.92,386200.0,23.4398,23.4652,23.3891,23.4018,386200.0
2005-02-25 12:40:00,36.93,36.95,36.66,36.66,410600.0,23.4081,23.4208,23.237,23.237,410600.0
2005-02-25 12:50:00,36.68,36.82,36.65,36.81,466000.0,23.2497,23.3384,23.2307,23.3321,466000.0
2005-02-25 13:00:00,36.8,36.86,36.78,36.78,248200.0,23.3257,23.3638,23.3131,23.3131,248200.0
2005-02-25 13:10:00,36.78,36.81,36.7,36.72,292700.0,23.3131,23.3321,23.2624,23.275,292700.0
2005-02-25 13:20:00,36.71,36.75,36.7,36.72,236200.0,23.2687,23.294,23.2624,23.275,236200.0
2005-02-25 13:30:00,36.73,36.83,36.7,36.75,287600.0,23.2814,23.3448,23.2624,23.294,287600.0
2005-02-25 13:40:00,36.75,36.83,36.75,36.79,241700.0,23.294,23.3448,23.294,23.3194,241700.0
2005-02-25 13:50:00,36.79,36.91,36.78,36.88,308700.0,23.3194,23.3955,23.3131,23.3764,308700.0
2005-02-25 14:00:00,36.88,36.89,36.85,36.86,157000.0,23.3764,23.3828,23.3574,23.3638,157000.0
2005-02-25 14:10:00,36.86,37.12,36.86,37.02,706700.0,23.3638,23.5286,23.3638,23.4652,706700.0
2005-02-25 14:20:00,37.02,37.1,36.91,37.01,429400.0,23.4652,23.5159,23.3955,23.4588,429400.0
2005-02-25 14:30:00,37.01,37.06,36.94,36.98,397100.0,23.4588,23.4905,23.4145,23.4398,397100.0
2005-02-25 14:40:00,36.98,36.98,36.77,36.84,373300.0,23.4398,23.4398,23.3067,23.3511,373300.0
2005-02-25 14:50:00,36.84,36.86,36.78,36.81,422700.0,23.3511,23.3638,23.3131,23.3321,422700.0
2005-02-25 15:00:00,36.83,36.91,36.79,36.91,465100.0,23.3448,23.3955,23.3194,23.3955,465100.0
2005-02-25 15:10:00,36.92,37.03,36.9,36.95,533400.0,23.4018,23.4715,23.3891,23.4208,533400.0
2005-02-25 15:20:00,36.95,37.01,36.9,36.97,404600.0,23.4208,23.4588,23.3891,23.4335,404600.0
2005-02-25 15:30:00,36.97,36.99,36.87,36.93,497300.0,23.4335,23.4462,23.3701,23.4081,497300.0
2005-02-25 15:40:00,36.92,36.97,36.86,36.9,697600.0,23.4018,23.4335,23.3638,23.3891,697600.0
2005-02-25 15:50:00,36.9,37.0,36.83,37.0,958700.0,23.3891,23.4525,23.3448,23.4525,958700.0
2005-02-28 09:30:00,37.02,37.22,36.83,37.11,965000.0,23.4652,23.592,23.3448,23.5222,965000.0
2005-02-28 09:40:00,37.12,37.16,36.78,36.78,687600.0,23.5286,23.5539,23.3131,23.3131,687600.0
2005-02-28 09:50:00,36.77,36.8,36.48,36.52,601600.0,23.3067,23.3257,23.1229,23.1483,601600.0
2005-02-28 10:00:00,36.52,36.54,36.11,36.19,1037000.0,23.1483,23.1609,22.8884,22.9391,1037000.0
2005-02-28 10:10:00,36.19,36.2,35.84,35.85,883100.0,22.9391,22.9454,22.7172,22.7236,883100.0
2005-02-28 10:20:00,35.83,36.2,35.81,36.19,949400.0,22.7109,22.9454,22.6982,22.9391,949400.0
2005-02-28 10:30:00,36.19,37.0,36.18,36.33,809100.0,22.9391,23.4525,22.9328,23.0278,809100.0
2005-02-28 10:40:00,36.33,36.37,36.25,36.28,541700.0,23.0278,23.0532,22.9771,22.9961,541700.0
2005-02-28 10:50:00,36.27,36.38,36.26,36.29,519000.0,22.9898,23.0595,22.9835,23.0025,519000.0
2005-02-28 11:00:00,36.29,36.31,36.07,36.12,591200.0,23.0025,23.0152,22.863,22.8947,591200.0
2005-02-28 11:10:00,36.11,36.15,35.95,36.0,646100.0,22.8884,22.9137,22.787,22.8187,646100.0
2005-02-28 11:20:00,36.0,36.01,35.91,36.01,427500.0,22.8187,22.825,22.7616,22.825,427500.0
2005-02-28 11:30:00,36.01,36.04,35.97,36.02,238900.0,22.825,22.844,22.7996,22.8313,238900.0
2005-02-28 11:40:00,36.0,36.04,35.92,35.95,282900.0,22.8187,22.844,22.768,22.787,282900.0
2005-02-28 11:50:00,35.95,35.97,35.87,35.88,342400.0,22.787,22.7996,22.7363,22.7426,342400.0
2005-02-28 12:00:00,35.87,35.9,35.75,35.8,678500.0,22.7363,22.7553,22.6602,22.6919,678500.0
2005-02-28 12:10:00,35.8,35.82,35.65,35.75,461200.0,22.6919,22.7046,22.5968,22.6602,461200.0
2005-02-28 12:20:00,35.75,35.77,35.5,35.69,596400.0,22.6602,22.6729,22.5017,22.6222,596400.0
2005-02-28 12:30:00,35.68,35.83,35.64,35.71,264100.0,22.6158,22.7109,22.5905,22.6348,264100.0
2005-02-28 12:40:00,35.7,35.76,35.6,35.76,251900.0,22.6285,22.6665,22.5651,22.6665,251900.0
2005-02-28 12:50:00,35.76,35.78,35.7,35.78,210100.0,22.6665,22.6792,22.6285,22.6792,210100.0
2005-02-28 13:00:00,35.78,35.81,35.65,35.7,246500.0,22.6792,22.6982,22.5968,22.6285,246500.0
2005-02-28 13:10:00,35.7,35.74,35.57,35.69,337800.0,22.6285,22.6539,22.5461,22.6222,337800.0
2005-02-28 13:20:00,35.7,35.7,35.61,35.65,217800.0,22.6285,22.6285,22.5715,22.5968,217800.0
2005-02-28 13:30:00,35.65,35.71,35.51,35.62,239400.0,22.5968,22.6348,22.5081,22.5778,239400.0
2005-02-28 13:40:00,35.62,35.64,35.5,35.55,330300.0,22.5778,22.5905,22.5017,22.5334,330300.0
2005-02-28 13:50:00,35.55,35.63,35.5,35.59,412500.0,22.5334,22.5841,22.5017,22.5588,412500.0
2005-02-28 14:00:00,35.58,35.65,35.46,35.64,494400.0,22.5524,22.5968,22.4764,22.5905,494400.0
2005-02-28 14:10:00,35.65,35.77,35.62,35.76,375500.0,22.5968,22.6729,22.5778,22.6665,375500.0
2005-02-28 14:20:00,35.76,35.77,35.61,35.61,164200.0,22.6665,22.6729,22.5715,22.5715,164200.0
2005-02-28 14:30:00,35.61,35.75,35.61,35.65,218200.0,22.5715,22.6602,22.5715,22.5968,218200.0
2005-02-28 14:40:00,35.65,35.8,35.63,35.78,278400.0,22.5968,22.6919,22.5841,22.6792,278400.0
2005-02-28 14:50:00,35.77,35.89,35.74,35.84,396200.0,22.6729,22.7489,22.6539,22.7172,396200.0
2005-02-28 15:00:00,35.84,36.0,35.76,35.97,556600.0,22.7172,22.8187,22.6665,22.7996,556600.0
2005-02-28 15:10:00,35.96,36.09,35.94,36.03,620900.0,22.7933,22.8757,22.7806,22.8377,620900.0
2005-02-28 15:20:00,36.03,36.07,35.88,36.06,438600.0,22.8377,22.863,22.7426,22.8567,438600.0
2005-02-28 15:30:00,36.06,36.11,35.97,36.0,469300.0,22.8567,22.8884,22.7996,22.8187,469300.0
2005-02-28 15:40:00,36.0,36.0,35.92,36.0,392300.0,22.8187,22.8187,22.768,22.8187,392300.0
2005-02-28 15:50:00,36.0,36.13,35.87,36.06,665100.0,22.8187,22.9011,22.7363,22.8567,665100.0
2005-03-01 09:30:00,36.21,36.31,36.06,36.29,957600.0,22.9518,23.0152,22.8567,23.0025,957600.0
2005-03-01 09:40:00,36.29,36.61,36.28,36.54,586500.0,23.0025,23.2053,22.9961,23.1609,586500.0
2005-03-01 09:50:00,36.51,36.59,36.48,36.59,378000.0,23.1419,23.1926,23.1229,23.1926,378000.0
2005-03-01 10:00:00,36.59,36.75,36.39,36.65,703200.0,23.1926,23.294,23.0659,23.2307,703200.0
2005-03-01 10:10:00,36.66,36.77,36.63,36.7,433200.0,23.237,23.3067,23.218,23.2624,433200.0
2005-03-01 10:20:00,36.69,36.69,36.59,36.62,337700.0,23.256,23.256,23.1926,23.2116,337700.0
2005-03-01 10:30:00,36.62,36.79,36.59,36.7,598200.0,23.2116,23.3194,23.1926,23.2624,598200.0
2005-03-01 10:40:00,36.69,36.78,36.63,36.69,312200.0,23.256,23.3131,23.218,23.256,312200.0
2005-03-01 10:50:00,36.69,36.76,36.64,36.75,321300.0,23.256,23.3004,23.2243,23.294,321300.0
2005-03-01 11:00:00,36.75,36.88,36.71,36.81,569900.0,23.294,23.3764,23.2687,23.3321,569900.0
2005-03-01 11:10:00,36.8,36.81,36.54,36.55,411700.0,23.3257,23.3321,23.1609,23.1673,411700.0
2005-03-01 11:20:00,36.54,36.64,36.54,36.56,395800.0,23.1609,23.2243,23.1609,23.1736,395800.0
2005-03-01 11:30:00,36.58,36.67,36.21,36.59,182600.0,23.1863,23.2433,22.9518,23.1926,182600.0
2005-03-01 11:40:00,36.59,36.61,36.45,36.58,351200.0,23.1926,23.2053,23.1039,23.1863,351200.0
2005-03-01 11:50:00,36.58,36.65,36.47,36.57,227000.0,23.1863,23.2307,23.1166,23.18,227000.0
2005-03-01 12:00:00,36.57,36.64,36.49,36.61,262000.0,23.18,23.2243,23.1292,23.2053,262000.0
2005-03-01 12:10:00,36.61,36.71,36.49,36.49,225800.0,23.2053,23.2687,23.1292,23.1292,225800.0
2005-03-01 12:20:00,36.5,36.55,36.45,36.46,219600.0,23.1356,23.1673,23.1039,23.1102,219600.0
2005-03-01 12:30:00,36.47,36.5,36.36,36.38,144900.0,23.1166,23.1356,23.0468,23.0595,144900.0
2005-03-01 12:40:00,36.36,36.41,36.3,36.4,250600.0,23.0468,23.0785,23.0088,23.0722,250600.0
2005-03-01 12:50:00,36.41,36.48,36.32,36.48,203400.0,23.0785,23.1229,23.0215,23.1229,203400.0
2005-03-01 13:00:00,36.47,36.5,36.47,36.49,132300.0,23.1166,23.1356,23.1166,23.1292,132300.0
2005-03-01 13:10:00,36.49,36.5,36.29,36.3,194500.0,23.1292,23.1356,23.0025,23.0088,194500.0
2005-03-01 13:20:00,36.3,36.35,36.13,36.14,334300.0,23.0088,23.0405,22.9011,22.9074,334300.0
2005-03-01 13:30:00,36.14,36.26,36.13,36.24,207100.0,22.9074,22.9835,22.9011,22.9708,207100.0
2005-03-01 13:40:00,36.25,36.36,36.19,36.24,297400.0,22.9771,23.0468,22.9391,22.9708,297400.0
2005-03-01 13:50:00,36.24,36.32,36.2,36.25,124400.0,22.9708,23.0215,22.9454,22.9771,124400.0
2005-03-01 14:00:00,36.26,36.42,36.25,36.34,343400.0,22.9835,23.0849,22.9771,23.0342,343400.0
2005-03-01 14:10:00,36.34,36.38,36.26,36.3,232600.0,23.0342,23.0595,22.9835,23.0088,232600.0
2005-03-01 14:20:00,36.3,36.34,36.18,36.19,296500.0,23.0088,23.0342,22.9328,22.9391,296500.0
2005-03-01 14:30:00,36.19,36.22,36.12,36.22,258100.0,22.9391,22.9581,22.8947,22.9581,258100.0
2005-03-01 14:40:00,36.21,36.24,36.17,36.2,102300.0,22.9518,22.9708,22.9264,22.9454,102300.0
2005-03-01 14:50:00,36.2,36.23,36.12,36.23,134500.0,22.9454,22.9644,22.8947,22.9644,134500.0
2005-03-01 15:00:00,36.22,36.27,36.17,36.27,162500.0,22.9581,22.9898,22.9264,22.9898,162500.0
2005-03-01 15:10:00,36.27,36.32,36.24,36.26,243600.0,22.9898,23.0215,22.9708,22.9835,243600.0
2005-03-01 15:20:00,36.26,36.38,36.21,36.36,177600.0,22.9835,23.0595,22.9518,23.0468,177600.0
2005-03-01 15:30:00,36.35,36.46,36.27,36.3,373200.0,23.0405,23.1102,22.9898,23.0088,373200.0
2005-03-01 15:40:00,36.3,36.3,36.21,36.26,260300.0,23.0088,23.0088,22.9518,22.9835,260300.0
2005-03-01 15:50:00,36.26,36.41,36.24,36.35,409600.0,22.9835,23.0785,22.9708,23.0405,409600.0
2005-03-02 09:30:00,36.07,36.07,35.81,35.99,951200.0,22.863,22.863,22.6982,22.8123,951200.0
2005-03-02 09:40:00,35.99,36.11,35.87,36.01,390200.0,22.8123,22.8884,22.7363,22.825,390200.0
2005-03-02 09:50:00,36.01,36.01,35.82,35.92,352400.0,22.825,22.825,22.7046,22.768,352400.0
2005-03-02 10:00:00,35.91,36.0,35.71,35.79,394000.0,22.7616,22.8187,22.6348,22.6856,394000.0
2005-03-02 10:10:00,35.78,35.93,35.76,35.9,412900.0,22.6792,22.7743,22.6665,22.7553,412900.0
2005-03-02 10:20:00,35.9,36.07,35.9,36.01,346100.0,22.7553,22.863,22.7553,22.825,346100.0
2005-03-02 10:30:00,36.0,36.17,35.94,36.02,332700.0,22.8187,22.9264,22.7806,22.8313,332700.0
2005-03-02 10:40:00,36.01,36.02,35.86,35.93,233200.0,22.825,22.8313,22.7299,22.7743,233200.0
2005-03-02 10:50:00,35.93,36.33,35.92,36.32,430700.0,22.7743,23.0278,22.768,23.0215,430700.0
2005-03-02 11:00:00,36.32,36.38,36.19,36.3,624500.0,23.0215,23.0595,22.9391,23.0088,624500.0
2005-03-02 11:10:00,36.3,36.87,36.3,36.73,802700.0,23.0088,23.3701,23.0088,23.2814,802700.0
2005-03-02 11:20:00,36.71,36.74,36.61,36.67,404600.0,23.2687,23.2877,23.2053,23.2433,404600.0
2005-03-02 11:30:00,36.67,36.75,36.57,36.57,386300.0,23.2433,23.294,23.18,23.18,386300.0
2005-03-02 11:40:00,36.57,36.74,36.55,36.7,291300.0,23.18,23.2877,23.1673,23.2624,291300.0
2005-03-02 11:50:00,36.7,36.74,36.6,36.61,141300.0,23.2624,23.2877,23.199,23.2053,141300.0
2005-03-02 12:00:00,36.61,36.71,36.57,36.61,224400.0,23.2053,23.2687,23.18,23.2053,224400.0
2005-03-02 12:10:00,36.62,36.67,36.59,36.65,119500.0,23.2116,23.2433,23.1926,23.2307,119500.0
2005-03-02 12:20:00,36.65,36.68,36.61,36.62,237900.0,23.2307,23.2497,23.2053,23.2116,237900.0
2005-03-02 12:30:00,36.62,36.64,36.55,36.55,200800.0,23.2116,23.2243,23.1673,23.1673,200800.0
2005-03-02 12:40:00,36.56,36.56,36.45,36.54,182600.0,23.1736,23.1736,23.1039,23.1609,182600.0
2005-03-02 12:50:00,36.55,36.56,36.46,36.52,145700.0,23.1673,23.1736,23.1102,23.1483,145700.0
2005-03-02 13:00:00,36.52,36.61,36.51,36.61,265100.0,23.1483,23.2053,23.1419,23.2053,265100.0
2005-03-02 13:10:00,36.62,36.65,36.55,36.61,123100.0,23.2116,23.2307,23.1673,23.2053,123100.0
2005-03-02 13:20:00,36.6,36.72,36.55,36.67,171900.0,23.199,23.275,23.1673,23.2433,171900.0
2005-03-02 13:30:00,36.68,36.72,36.68,36.71,114800.0,23.2497,23.275,23.2497,23.2687,114800.0
2005-03-02 13:40:00,36.71,36.72,36.51,36.52,309600.0,23.2687,23.275,23.1419,23.1483,309600.0
2005-03-02 13:50:00,36.52,36.56,36.38,36.51,490700.0,23.1483,23.1736,23.0595,23.1419,490700.0
2005-03-02 14:00:00,36.52,36.55,36.44,36.45,176700.0,23.1483,23.1673,23.0976,23.1039,176700.0
2005-03-02 14:10:00,36.45,36.53,36.39,36.48,214500.0,23.1039,23.1546,23.0659,23.1229,214500.0
2005-03-02 14:20:00,36.48,36.55,36.44,36.5,98300.0,23.1229,23.1673,23.0976,23.1356,98300.0
2005-03-02 14:30:00,36.5,36.56,36.17,36.32,422300.0,23.1356,23.1736,22.9264,23.0215,422300.0
2005-03-02 14:40:00,36.32,36.38,36.21,36.3,373400.0,23.0215,23.0595,22.9518,23.0088,373400.0
2005-03-02 14:50:00,36.35,36.37,36.29,36.32,196200.0,23.0405,23.0532,23.0025,23.0215,196200.0
2005-03-02 15:00:00,36.33,36.51,36.3,36.49,214000.0,23.0278,23.1419,23.0088,23.1292,214000.0
2005-03-02 15:10:00,36.49,36.49,36.36,36.36,126400.0,23.1292,23.1292,23.0468,23.0468,126400.0
2005-03-02 15:20:00,36.36,36.55,36.36,36.54,165100.0,23.0468,23.1673,23.0468,23.1609,165100.0
2005-03-02 15:30:00,36.54,36.61,36.44,36.45,197300.0,23.1609,23.2053,23.0976,23.1039,197300.0
2005-03-02 15:40:00,36.44,36.47,36.32,36.47,367000.0,23.0976,23.1166,23.0215,23.1166,367000.0
2005-03-02 15:50:00,36.47,36.48,36.27,36.29,580700.0,23.1166,23.1229,22.9898,23.0025,580700.0
2005-03-03 09:30:00,36.52,36.59,36.25,36.32,624600.0,23.1483,23.1926,22.9771,23.0215,624600.0
2005-03-03 09:40:00,36.33,36.4,36.11,36.17,430200.0,23.0278,23.0722,22.8884,22.9264,430200.0
2005-03-03 09:50:00,36.17,36.18,36.05,36.12,343300.0,22.9264,22.9328,22.8504,22.8947,343300.0
2005-03-03 10:00:00,36.12,36.28,36.01,36.19,455300.0,22.8947,22.9961,22.825,22.9391,455300.0
2005-03-03 10:10:00,36.19,36.25,35.89,35.92,456600.0,22.9391,22.9771,22.7489,22.768,456600.0
2005-03-03 10:20:00,35.9,36.06,35.75,35.77,590100.0,22.7553,22.8567,22.6602,22.6729,590100.0
2005-03-03 10:30:00,35.78,36.1,35.71,35.76,487000.0,22.6792,22.882,22.6348,22.6665,487000.0
2005-03-03 10:40:00,35.76,35.85,35.7,35.81,293900.0,22.6665,22.7236,22.6285,22.6982,293900.0
2005-03-03 10:50:00,35.81,36.04,35.76,36.0,357500.0,22.6982,22.844,22.6665,22.8187,357500.0
2005-03-03 11:00:00,35.99,35.99,35.8,35.85,309300.0,22.8123,22.8123,22.6919,22.7236,309300.0
2005-03-03 11:10:00,35.85,35.96,35.84,35.95,194200.0,22.7236,22.7933,22.7172,22.787,194200.0
2005-03-03 11:20:00,35.96,35.98,35.72,35.76,537900.0,22.7933,22.806,22.6412,22.6665,537900.0
2005-03-03 11:30:00,35.76,35.76,35.65,35.68,361700.0,22.6665,22.6665,22.5968,22.6158,361700.0
2005-03-03 11:40:00,35.68,35.73,35.42,35.42,575500.0,22.6158,22.6475,22.451,22.451,575500.0
2005-03-03 11:50:00,35.43,35.53,35.31,35.4,598200.0,22.4574,22.5207,22.3813,22.4383,598200.0
2005-03-03 12:00:00,35.4,35.46,35.35,35.36,474600.0,22.4383,22.4764,22.4067,22.413,474600.0
2005-03-03 12:10:00,35.37,35.47,35.32,35.47,268400.0,22.4193,22.4827,22.3876,22.4827,268400.0
2005-03-03 12:20:00,35.46,35.49,35.28,35.29,350400.0,22.4764,22.4954,22.3623,22.3686,350400.0
2005-03-03 12:30:00,35.3,35.44,35.22,35.44,450700.0,22.375,22.4637,22.3243,22.4637,450700.0
2005-03-03 12:40:00,35.43,35.56,35.43,35.51,578400.0,22.4574,22.5398,22.4574,22.5081,578400.0
2005-03-03 12:50:00,35.5,35.64,35.48,35.61,313300.0,22.5017,22.5905,22.4891,22.5715,313300.0
2005-03-03 13:00:00,35.62,35.63,35.55,35.59,233100.0,22.5778,22.5841,22.5334,22.5588,233100.0
2005-03-03 13:10:00,35.59,35.62,35.55,35.6,258300.0,22.5588,22.5778,22.5334,22.5651,258300.0
2005-03-03 13:20:00,35.61,35.61,35.5,35.52,313400.0,22.5715,22.5715,22.5017,22.5144,313400.0
2005-03-03 13:30:00,35.53,35.54,35.46,35.48,161300.0,22.5207,22.5271,22.4764,22.4891,161300.0
2005-03-03 13:40:00,35.48,35.55,35.42,35.43,234400.0,22.4891,22.5334,22.451,22.4574,234400.0
2005-03-03 13:50:00,35.43,35.52,35.43,35.5,206600.0,22.4574,22.5144,22.4574,22.5017,206600.0
2005-03-03 14:00:00,35.51,35.65,35.5,35.62,233400.0,22.5081,22.5968,22.5017,22.5778,233400.0
2005-03-03 14:10:00,35.62,35.7,35.56,35.56,278200.0,22.5778,22.6285,22.5398,22.5398,278200.0
2005-03-03 14:20:00,35.56,35.69,35.56,35.58,207700.0,22.5398,22.6222,22.5398,22.5524,207700.0
2005-03-03 14:30:00,35.58,35.61,35.45,35.47,217100.0,22.5524,22.5715,22.47,22.4827,217100.0
2005-03-03 14:40:00,35.47,35.56,35.34,35.56,367900.0,22.4827,22.5398,22.4003,22.5398,367900.0
2005-03-03 14:50:00,35.56,35.56,35.45,35.54,355800.0,22.5398,22.5398,22.47,22.5271,355800.0
2005-03-03 15:00:00,35.55,35.56,35.46,35.52,184900.0,22.5334,22.5398,22.4764,22.5144,184900.0
2005-03-03 15:10:00,35.52,35.54,35.41,35.45,272600.0,22.5144,22.5271,22.4447,22.47,272600.0
2005-03-03 15:20:00,35.46,35.51,35.37,35.5,217900.0,22.4764,22.5081,22.4193,22.5017,217900.0
2005-03-03 15:30:00,35.5,35.53,35.43,35.49,355500.0,22.5017,22.5207,22.4574,22.4954,355500.0
2005-03-03 15:40:00,35.5,35.54,35.46,35.47,450500.0,22.5017,22.5271,22.4764,22.4827,450500.0
2005-03-03 15:50:00,35.47,35.49,35.4,35.4,623200.0,22.4827,22.4954,22.4383,22.4383,623200.0
2005-03-04 09:30:00,35.9,36.08,35.66,35.75,1044100.0,22.7553,22.8694,22.6032,22.6602,1044100.0
2005-03-04 09:40:00,35.74,35.74,35.52,35.64,640200.0,22.6539,22.6539,22.5144,22.5905,640200.0
2005-03-04 09:50:00,35.66,35.91,35.65,35.84,804200.0,22.6032,22.7616,22.5968,22.7172,804200.0
2005-03-04 10:00:00,35.84,35.88,35.71,35.75,612400.0,22.7172,22.7426,22.6348,22.6602,612400.0
2005-03-04 10:10:00,35.75,35.89,35.66,35.85,313100.0,22.6602,22.7489,22.6032,22.7236,313100.0
2005-03-04 10:20:00,35.86,36.04,35.85,35.93,490200.0,22.7299,22.844,22.7236,22.7743,490200.0
2005-03-04 10:30:00,35.93,35.96,35.81,35.85,243700.0,22.7743,22.7933,22.6982,22.7236,243700.0
2005-03-04 10:40:00,35.86,35.9,35.77,35.77,286900.0,22.7299,22.7553,22.6729,22.6729,286900.0
2005-03-04 10:50:00,35.79,35.8,35.6,35.64,476100.0,22.6856,22.6919,22.5651,22.5905,476100.0
2005-03-04 11:00:00,35.64,35.69,35.55,35.6,306700.0,22.5905,22.6222,22.5334,22.5651,306700.0
2005-03-04 11:10:00,35.61,35.72,35.6,35.71,336100.0,22.5715,22.6412,22.5651,22.6348,336100.0
2005-03-04 11:20:00,35.71,35.72,35.61,35.71,222800.0,22.6348,22.6412,22.5715,22.6348,222800.0
2005-03-04 11:30:00,35.71,35.73,35.61,35.67,208500.0,22.6348,22.6475,22.5715,22.6095,208500.0
2005-03-04 11:40:00,35.66,36.64,35.59,35.66,384400.0,22.6032,23.2243,22.5588,22.6032,384400.0
2005-03-04 11:50:00,35.66,35.76,35.6,35.61,326300.0,22.6032,22.6665,22.5651,22.5715,326300.0
2005-03-04 12:00:00,35.61,35.74,35.59,35.63,155900.0,22.5715,22.6539,22.5588,22.5841,155900.0
2005-03-04 12:10:00,35.64,35.7,35.61,35.67,129000.0,22.5905,22.6285,22.5715,22.6095,129000.0
2005-03-04 12:20:00,35.68,35.76,35.63,35.68,151000.0,22.6158,22.6665,22.5841,22.6158,151000.0
2005-03-04 12:30:00,35.68,35.7,35.62,35.66,150300.0,22.6158,22.6285,22.5778,22.6032,150300.0
2005-03-04 12:40:00,35.65,35.76,35.65,35.67,160800.0,22.5968,22.6665,22.5968,22.6095,160800.0
2005-03-04 12:50:00,35.7,35.72,35.62,35.64,242100.0,22.6285,22.6412,22.5778,22.5905,242100.0
2005-03-04 13:00:00,35.64,35.69,35.62,35.66,199700.0,22.5905,22.6222,22.5778,22.6032,199700.0
2005-03-04 13:10:00,35.65,35.65,35.59,35.62,167900.0,22.5968,22.5968,22.5588,22.5778,167900.0
2005-03-04 13:20:00,35.62,35.69,35.61,35.66,139500.0,22.5778,22.6222,22.5715,22.6032,139500.0
2005-03-04 13:30:00,35.65,35.66,35.54,35.55,191100.0,22.5968,22.6032,22.5271,22.5334,191100.0
2005-03-04 13:40:00,35.55,35.71,35.53,35.62,237900.0,22.5334,22.6348,22.5207,22.5778,237900.0
2005-03-04 13:50:00,35.63,35.93,35.62,35.92,372700.0,22.5841,22.7743,22.5778,22.768,372700.0
2005-03-04 14:00:00,35.91,35.99,35.81,35.94,522200.0,22.7616,22.8123,22.6982,22.7806,522200.0
2005-03-04 14:10:00,35.95,36.01,35.88,35.89,520500.0,22.787,22.825,22.7426,22.7489,520500.0
2005-03-04 14:20:00,35.89,35.94,35.86,35.87,115900.0,22.7489,22.7806,22.7299,22.7363,115900.0
2005-03-04 14:30:00,35.87,35.92,35.78,35.81,228800.0,22.7363,22.768,22.6792,22.6982,228800.0
2005-03-04 14:40:00,35.81,35.85,35.78,35.82,84800.0,22.6982,22.7236,22.6792,22.7046,84800.0
2005-03-04 14:50:00,35.81,35.93,35.75,35.8,183200.0,22.6982,22.7743,22.6602,22.6919,183200.0
2005-03-04 15:00:00,35.8,35.84,35.76,35.81,110200.0,22.6919,22.7172,22.6665,22.6982,110200.0
2005-03-04 15:10:00,35.8,35.93,35.8,35.87,167200.0,22.6919,22.7743,22.6919,22.7363,167200.0
2005-03-04 15:20:00,35.86,35.92,35.78,35.89,196600.0,22.7299,22.768,22.6792,22.7489,196600.0
2005-03-04 15:30:00,35.9,35.9,35.71,35.74,240600.0,22.7553,22.7553,22.6348,22.6539,240600.0
2005-03-04 15:40:00,35.74,35.75,35.59,35.74,350800.0,22.6539,22.6602,22.5588,22.6539,350800.0
2005-03-04 15:50:00,35.74,35.74,35.53,35.53,386800.0,22.6539,22.6539,22.5207,22.5207,386800.0
2005-03-07 09:30:00,35.44,36.61,35.4,36.4,1783900.0,22.4637,23.2053,22.4383,23.0722,1783900.0
2005-03-07 09:40:00,36.4,36.5,36.16,36.25,1109000.0,23.0722,23.1356,22.9201,22.9771,1109000.0
2005-03-07 09:50:00,36.25,36.47,36.12,36.36,832400.0,22.9771,23.1166,22.8947,23.0468,832400.0
2005-03-07 10:00:00,36.37,36.65,36.3,36.58,888200.0,23.0532,23.2307,23.0088,23.1863,888200.0
2005-03-07 10:10:00,36.58,36.81,36.54,36.8,1093000.0,23.1863,23.3321,23.1609,23.3257,1093000.0
2005-03-07 10:20:00,36.8,36.97,36.75,36.91,827800.0,23.3257,23.4335,23.294,23.3955,827800.0
2005-03-07 10:30:00,36.92,37.0,36.86,36.93,737200.0,23.4018,23.4525,23.3638,23.4081,737200.0
2005-03-07 10:40:00,36.93,37.19,36.9,37.14,909300.0,23.4081,23.5729,23.3891,23.5413,909300.0
2005-03-07 10:50:00,37.14,37.28,37.12,37.15,1030100.0,23.5413,23.63,23.5286,23.5476,1030100.0
2005-03-07 11:00:00,37.15,37.38,37.12,37.37,827400.0,23.5476,23.6934,23.5286,23.687,827400.0
2005-03-07 11:10:00,37.38,37.5,37.35,37.41,949100.0,23.6934,23.7694,23.6744,23.7124,949100.0
2005-03-07 11:20:00,37.41,37.5,37.32,37.4,648700.0,23.7124,23.7694,23.6553,23.7061,648700.0
2005-03-07 11:30:00,37.39,37.41,37.22,37.27,620000.0,23.6997,23.7124,23.592,23.6237,620000.0
2005-03-07 11:40:00,37.25,37.36,37.14,37.21,599000.0,23.611,23.6807,23.5413,23.5856,599000.0
2005-03-07 11:50:00,37.22,37.23,36.97,37.0,652800.0,23.592,23.5983,23.4335,23.4525,652800.0
2005-03-07 12:00:00,37.0,37.18,36.97,37.13,459100.0,23.4525,23.5666,23.4335,23.5349,459100.0
2005-03-07 12:10:00,37.14,37.31,37.1,37.19,402900.0,23.5413,23.649,23.5159,23.5729,402900.0
2005-03-07 12:20:00,37.18,37.36,37.17,37.25,448400.0,23.5666,23.6807,23.5603,23.611,448400.0
2005-03-07 12:30:00,37.24,37.25,37.1,37.18,287200.0,23.6046,23.611,23.5159,23.5666,287200.0
2005-03-07 12:40:00,37.18,37.21,37.11,37.11,209100.0,23.5666,23.5856,23.5222,23.5222,209100.0
2005-03-07 12:50:00,37.11,37.24,37.07,37.23,309800.0,23.5222,23.6046,23.4969,23.5983,309800.0
2005-03-07 13:00:00,37.22,37.36,37.2,37.36,439700.0,23.592,23.6807,23.5793,23.6807,439700.0
2005-03-07 13:10:00,37.36,37.45,37.32,37.34,398900.0,23.6807,23.7377,23.6553,23.668,398900.0
2005-03-07 13:20:00,37.34,37.38,37.3,37.33,362200.0,23.668,23.6934,23.6427,23.6617,362200.0
2005-03-07 13:30:00,37.33,37.36,37.25,37.28,415900.0,23.6617,23.6807,23.611,23.63,415900.0
2005-03-07 13:40:00,37.28,37.35,37.26,37.29,260000.0,23.63,23.6744,23.6173,23.6363,260000.0
2005-03-07 13:50:00,37.29,37.48,37.29,37.47,388400.0,23.6363,23.7568,23.6363,23.7504,388400.0
2005-03-07 14:00:00,37.48,37.56,37.44,37.52,693300.0,23.7568,23.8075,23.7314,23.7821,693300.0
2005-03-07 14:10:00,37.51,37.52,37.32,37.36,667400.0,23.7758,23.7821,23.6553,23.6807,667400.0
2005-03-07 14:20:00,37.33,37.42,37.3,37.32,460700.0,23.6617,23.7187,23.6427,23.6553,460700.0
2005-03-07 14:30:00,37.32,37.48,37.31,37.43,385300.0,23.6553,23.7568,23.649,23.7251,385300.0
2005-03-07 14:40:00,37.43,37.5,37.4,37.41,335000.0,23.7251,23.7694,23.7061,23.7124,335000.0
2005-03-07 14:50:00,37.41,37.46,37.34,37.41,390200.0,23.7124,23.7441,23.668,23.7124,390200.0
2005-03-07 15:00:00,37.4,37.48,37.35,37.43,364100.0,23.7061,23.7568,23.6744,23.7251,364100.0
2005-03-07 15:10:00,37.43,37.46,37.4,37.42,319900.0,23.7251,23.7441,23.7061,23.7187,319900.0
2005-03-07 15:20:00,37.42,37.6,37.42,37.53,594700.0,23.7187,23.8328,23.7187,23.7885,594700.0
2005-03-07 15:30:00,37.53,37.53,37.37,37.43,639800.0,23.7885,23.7885,23.687,23.7251,639800.0
2005-03-07 15:40:00,37.43,37.49,37.35,37.36,607900.0,23.7251,23.7631,23.6744,23.6807,607900.0
2005-03-07 15:50:00,37.36,37.4,37.32,37.39,913300.0,23.6807,23.7061,23.6553,23.6997,913300.0
2005-03-08 09:30:00,37.03,37.88,37.01,37.63,1964400.0,23.4715,24.0103,23.4588,23.8518,1964400.0
2005-03-08 09:40:00,37.64,37.85,37.3,37.52,1292500.0,23.8582,23.9913,23.6427,23.7821,1292500.0
2005-03-08 09:50:00,37.52,37.53,36.92,36.95,1045400.0,23.7821,23.7885,23.4018,23.4208,1045400.0
2005-03-08 10:00:00,36.94,37.08,36.85,36.93,1077600.0,23.4145,23.5032,23.3574,23.4081,1077600.0
2005-03-08 10:10:00,36.93,37.24,36.92,37.07,710500.0,23.4081,23.6046,23.4018,23.4969,710500.0
2005-03-08 10:20:00,37.07,38.06,36.85,37.01,674600.0,23.4969,24.1244,23.3574,23.4588,674600.0
2005-03-08 10:30:00,37.01,37.14,36.99,37.03,530900.0,23.4588,23.5413,23.4462,23.4715,530900.0
2005-03-08 10:40:00,37.01,37.09,37.0,37.07,246400.0,23.4588,23.5096,23.4525,23.4969,246400.0
2005-03-08 10:50:00,37.07,37.24,37.05,37.11,399100.0,23.4969,23.6046,23.4842,23.5222,399100.0
2005-03-08 11:00:00,37.12,37.15,37.02,37.02,433400.0,23.5286,23.5476,23.4652,23.4652,433400.0
2005-03-08 11:10:00,37.03,37.1,36.94,36.95,464100.0,23.4715,23.5159,23.4145,23.4208,464100.0
2005-03-08 11:20:00,36.94,36.97,36.88,36.92,223900.0,23.4145,23.4335,23.3764,23.4018,223900.0
2005-03-08 11:30:00,36.91,37.1,36.86,37.08,306100.0,23.3955,23.5159,23.3638,23.5032,306100.0
2005-03-08 11:40:00,37.09,37.09,37.01,37.08,198400.0,23.5096,23.5096,23.4588,23.5032,198400.0
2005-03-08 11:50:00,37.08,37.17,37.04,37.05,272400.0,23.5032,23.5603,23.4779,23.4842,272400.0
2005-03-08 12:00:00,37.06,37.12,37.0,37.09,250200.0,23.4905,23.5286,23.4525,23.5096,250200.0
2005-03-08 12:10:00,37.09,37.11,37.03,37.04,125800.0,23.5096,23.5222,23.4715,23.4779,125800.0
2005-03-08 12:20:00,37.04,37.13,37.01,37.09,193100.0,23.4779,23.5349,23.4588,23.5096,193100.0
2005-03-08 12:30:00,37.09,37.09,36.96,37.08,235200.0,23.5096,23.5096,23.4272,23.5032,235200.0
2005-03-08 12:40:00,37.08,37.09,36.98,36.98,144400.0,23.5032,23.5096,23.4398,23.4398,144400.0
2005-03-08 12:50:00,36.99,37.08,36.99,37.04,132700.0,23.4462,23.5032,23.4462,23.4779,132700.0
2005-03-08 13:00:00,37.04,37.14,37.03,37.08,221800.0,23.4779,23.5413,23.4715,23.5032,221800.0
2005-03-08 13:10:00,37.08,37.09,37.05,37.07,285400.0,23.5032,23.5096,23.4842,23.4969,285400.0
2005-03-08 13:20:00,37.07,37.1,37.01,37.02,240300.0,23.4969,23.5159,23.4588,23.4652,240300.0
2005-03-08 13:30:00,37.02,37.03,36.95,36.98,247000.0,23.4652,23.4715,23.4208,23.4398,247000.0
2005-03-08 13:40:00,36.97,37.07,36.9,36.91,263000.0,23.4335,23.4969,23.3891,23.3955,263000.0
2005-03-08 13:50:00,36.9,36.92,36.68,36.72,679600.0,23.3891,23.4018,23.2497,23.275,679600.0
2005-03-08 14:00:00,36.72,36.93,36.71,36.9,384200.0,23.275,23.4081,23.2687,23.3891,384200.0
2005-03-08 14:10:00,36.92,36.94,36.83,36.85,266900.0,23.4018,23.4145,23.3448,23.3574,266900.0
2005-03-08 14:20:00,36.85,37.05,36.85,37.0,278000.0,23.3574,23.4842,23.3574,23.4525,278000.0
2005-03-08 14:30:00,37.01,37.01,36.9,36.99,238000.0,23.4588,23.4588,23.3891,23.4462,238000.0
2005-03-08 14:40:00,36.99,37.0,36.77,36.83,347100.0,23.4462,23.4525,23.3067,23.3448,347100.0
2005-03-08 14:50:00,36.83,36.91,36.77,36.9,283700.0,23.3448,23.3955,23.3067,23.3891,283700.0
2005-03-08 15:00:00,36.9,36.9,36.77,36.78,251800.0,23.3891,23.3891,23.3067,23.3131,251800.0
2005-03-08 15:10:00,36.77,36.79,36.7,36.74,630100.0,23.3067,23.3194,23.2624,23.2877,630100.0
2005-03-08 15:20:00,36.74,36.74,36.56,36.57,693500.0,23.2877,23.2877,23.1736,23.18,693500.0
2005-03-08 15:30:00,36.56,36.59,36.42,36.49,791600.0,23.1736,23.1926,23.0849,23.1292,791600.0
2005-03-08 15:40:00,36.48,36.55,36.41,36.49,1047400.0,23.1229,23.1673,23.0785,23.1292,1047400.0
2005-03-08 15:50:00,36.49,36.53,36.21,36.28,1724800.0,23.1292,23.1546,22.9518,22.9961,1724800.0
2005-03-09 09:30:00,36.04,36.25,35.95,36.1,1151000.0,22.844,22.9771,22.787,22.882,1151000.0
2005-03-09 09:40:00,36.11,36.17,35.94,36.13,741900.0,22.8884,22.9264,22.7806,22.9011,741900.0
2005-03-09 09:50:00,36.12,36.13,35.85,35.94,736500.0,22.8947,22.9011,22.7236,22.7806,736500.0
2005-03-09 10:00:00,35.94,36.04,35.85,35.91,563800.0,22.7806,22.844,22.7236,22.7616,563800.0
2005-03-09 10:10:00,35.91,36.13,35.87,36.1,599400.0,22.7616,22.9011,22.7363,22.882,599400.0
2005-03-09 10:20:00,36.1,36.15,36.0,36.15,347600.0,22.882,22.9137,22.8187,22.9137,347600.0
2005-03-09 10:30:00,36.14,36.44,36.13,36.37,732800.0,22.9074,23.0976,22.9011,23.0532,732800.0
2005-03-09 10:40:00,36.38,36.81,36.36,36.71,847700.0,23.0595,23.3321,23.0468,23.2687,847700.0
2005-03-09 10:50:00,36.71,36.88,36.66,36.72,814700.0,23.2687,23.3764,23.237,23.275,814700.0
2005-03-09 11:00:00,36.72,36.76,36.59,36.59,467600.0,23.275,23.3004,23.1926,23.1926,467600.0
2005-03-09 11:10:00,36.59,36.66,36.51,36.55,493300.0,23.1926,23.237,23.1419,23.1673,493300.0
2005-03-09 11:20:00,36.55,36.75,36.54,36.65,352400.0,23.1673,23.294,23.1609,23.2307,352400.0
2005-03-09 11:30:00,36.65,36.87,36.64,36.86,332100.0,23.2307,23.3701,23.2243,23.3638,332100.0
2005-03-09 11:40:00,36.85,36.86,36.77,36.85,309500.0,23.3574,23.3638,23.3067,23.3574,309500.0
2005-03-09 11:50:00,36.84,36.88,36.79,36.83,235200.0,23.3511,23.3764,23.3194,23.3448,235200.0
2005-03-09 12:00:00,36.83,36.84,36.62,36.65,362600.0,23.3448,23.3511,23.2116,23.2307,362600.0
2005-03-09 12:10:00,36.66,36.71,36.59,36.67,283600.0,23.237,23.2687,23.1926,23.2433,283600.0
2005-03-09 12:20:00,36.67,36.72,36.64,36.69,167200.0,23.2433,23.275,23.2243,23.256,167200.0
2005-03-09 12:30:00,36.69,36.86,36.69,36.85,170600.0,23.256,23.3638,23.256,23.3574,170600.0
2005-03-09 12:40:00,36.85,36.86,36.75,36.75,239800.0,23.3574,23.3638,23.294,23.294,239800.0
2005-03-09 12:50:00,36.75,36.75,36.49,36.56,600600.0,23.294,23.294,23.1292,23.1736,600600.0
2005-03-09 13:00:00,36.56,36.65,36.56,36.65,182700.0,23.1736,23.2307,23.1736,23.2307,182700.0
2005-03-09 13:10:00,36.65,37.75,36.64,36.77,290300.0,23.2307,23.9279,23.2243,23.3067,290300.0
2005-03-09 13:20:00,36.77,36.83,36.69,36.73,204900.0,23.3067,23.3448,23.256,23.2814,204900.0
2005-03-09 13:30:00,36.74,36.82,36.71,36.82,198800.0,23.2877,23.3384,23.2687,23.3384,198800.0
2005-03-09 13:40:00,36.8,36.84,36.71,36.72,232800.0,23.3257,23.3511,23.2687,23.275,232800.0
2005-03-09 13:50:00,36.71,36.95,36.69,36.85,397900.0,23.2687,23.4208,23.256,23.3574,397900.0
2005-03-09 14:00:00,36.85,36.95,36.82,36.83,410500.0,23.3574,23.4208,23.3384,23.3448,410500.0
2005-03-09 14:10:00,36.83,36.92,36.82,36.92,330900.0,23.3448,23.4018,23.3384,23.4018,330900.0
2005-03-09 14:20:00,36.92,36.95,36.62,36.77,533900.0,23.4018,23.4208,23.2116,23.3067,533900.0
2005-03-09 14:30:00,36.77,36.91,36.75,36.86,426600.0,23.3067,23.3955,23.294,23.3638,426600.0
2005-03-09 14:40:00,36.87,37.0,36.87,36.93,411800.0,23.3701,23.4525,23.3701,23.4081,411800.0
2005-03-09 14:50:00,36.94,36.95,36.9,36.93,298900.0,23.4145,23.4208,23.3891,23.4081,298900.0
2005-03-09 15:00:00,36.93,36.96,36.78,36.91,305200.0,23.4081,23.4272,23.3131,23.3955,305200.0
2005-03-09 15:10:00,36.91,36.99,36.91,36.95,453100.0,23.3955,23.4462,23.3955,23.4208,453100.0
2005-03-09 15:20:00,36.95,37.06,36.94,37.04,457000.0,23.4208,23.4905,23.4145,23.4779,457000.0
2005-03-09 15:30:00,37.05,37.05,37.0,37.01,400400.0,23.4842,23.4842,23.4525,23.4588,400400.0
2005-03-09 15:40:00,37.01,37.03,36.79,36.86,745600.0,23.4588,23.4715,23.3194,23.3638,745600.0
2005-03-09 15:50:00,36.85,36.89,36.71,36.72,805700.0,23.3574,23.3828,23.2687,23.275,805700.0
2005-03-10 09:30:00,36.81,37.08,36.76,36.93,766600.0,23.3321,23.5032,23.3004,23.4081,766600.0
2005-03-10 09:40:00,36.93,36.94,36.8,36.86,450400.0,23.4081,23.4145,23.3257,23.3638,450400.0
2005-03-10 09:50:00,36.86,37.24,36.85,37.15,633000.0,23.3638,23.6046,23.3574,23.5476,633000.0
2005-03-10 10:00:00,37.16,37.19,36.95,37.06,595100.0,23.5539,23.5729,23.4208,23.4905,595100.0
2005-03-10 10:10:00,37.05,37.09,36.82,36.98,487200.0,23.4842,23.5096,23.3384,23.4398,487200.0
2005-03-10 10:20:00,36.97,36.98,36.83,36.86,483400.0,23.4335,23.4398,23.3448,23.3638,483400.0
2005-03-10 10:30:00,36.85,36.89,36.68,36.86,419500.0,23.3574,23.3828,23.2497,23.3638,419500.0
2005-03-10 10:40:00,36.86,36.97,36.65,36.65,295700.0,23.3638,23.4335,23.2307,23.2307,295700.0
2005-03-10 10:50:00,36.65,36.8,36.56,36.56,253800.0,23.2307,23.3257,23.1736,23.1736,253800.0
2005-03-10 11:00:00,36.56,36.6,36.34,36.41,637500.0,23.1736,23.199,23.0342,23.0785,637500.0
2005-03-10 11:10:00,36.41,36.57,36.36,36.54,491200.0,23.0785,23.18,23.0468,23.1609,491200.0
2005-03-10 11:20:00,36.54,36.68,36.5,36.63,255300.0,23.1609,23.2497,23.1356,23.218,255300.0
2005-03-10 11:30:00,36.63,36.69,36.56,36.63,308400.0,23.218,23.256,23.1736,23.218,308400.0
2005-03-10 11:40:00,36.63,36.75,36.57,36.73,224200.0,23.218,23.294,23.18,23.2814,224200.0
2005-03-10 11:50:00,36.73,36.75,36.68,36.74,216100.0,23.2814,23.294,23.2497,23.2877,216100.0
2005-03-10 12:00:00,36.74,36.76,36.73,36.74,202400.0,23.2877,23.3004,23.2814,23.2877,202400.0
2005-03-10 12:10:00,36.74,36.82,36.74,36.75,402000.0,23.2877,23.3384,23.2877,23.294,402000.0
2005-03-10 12:20:00,36.75,36.84,36.75,36.84,204200.0,23.294,23.3511,23.294,23.3511,204200.0
2005-03-10 12:30:00,36.84,36.94,36.84,36.93,284900.0,23.3511,23.4145,23.3511,23.4081,284900.0
2005-03-10 12:40:00,36.93,36.96,36.87,36.95,268000.0,23.4081,23.4272,23.3701,23.4208,268000.0
2005-03-10 12:50:00,36.95,37.11,36.95,37.06,374300.0,23.4208,23.5222,23.4208,23.4905,374300.0
2005-03-10 13:00:00,37.06,37.07,36.98,37.0,227000.0,23.4905,23.4969,23.4398,23.4525,227000.0
2005-03-10 13:10:00,37.0,37.05,36.99,37.03,166700.0,23.4525,23.4842,23.4462,23.4715,166700.0
2005-03-10 13:20:00,37.01,37.11,36.99,37.06,229600.0,23.4588,23.5222,23.4462,23.4905,229600.0
2005-03-10 13:30:00,37.05,37.25,37.04,37.22,312700.0,23.4842,23.611,23.4779,23.592,312700.0
2005-03-10 13:40:00,37.21,37.34,37.11,37.29,375200.0,23.5856,23.668,23.5222,23.6363,375200.0
2005-03-10 13:50:00,37.29,37.36,37.2,37.3,352800.0,23.6363,23.6807,23.5793,23.6427,352800.0
2005-03-10 14:00:00,37.31,37.31,37.12,37.2,294000.0,23.649,23.649,23.5286,23.5793,294000.0
2005-03-10 14:10:00,37.19,37.29,37.16,37.22,235000.0,23.5729,23.6363,23.5539,23.592,235000.0
2005-03-10 14:20:00,37.22,37.22,37.1,37.18,176400.0,23.592,23.592,23.5159,23.5666,176400.0
2005-03-10 14:30:00,37.18,37.24,37.14,37.22,182900.0,23.5666,23.6046,23.5413,23.592,182900.0
2005-03-10 14:40:00,37.21,37.25,37.15,37.23,276200.0,23.5856,23.611,23.5476,23.5983,276200.0
2005-03-10 14:50:00,37.23,37.27,37.2,37.24,184400.0,23.5983,23.6237,23.5793,23.6046,184400.0
2005-03-10 15:00:00,37.23,37.26,37.0,37.04,345200.0,23.5983,23.6173,23.4525,23.4779,345200.0
2005-03-10 15:10:00,37.03,37.1,37.01,37.04,330800.0,23.4715,23.5159,23.4588,23.4779,330800.0
2005-03-10 15:20:00,37.04,37.14,37.0,37.12,338100.0,23.4779,23.5413,23.4525,23.5286,338100.0
2005-03-10 15:30:00,37.12,37.15,37.0,37.01,349600.0,23.5286,23.5476,23.4525,23.4588,349600.0
2005-03-10 15:40:00,37.0,37.05,36.99,37.05,319100.0,23.4525,23.4842,23.4462,23.4842,319100.0
2005-03-10 15:50:00,37.05,37.15,37.0,37.1,598900.0,23.4842,23.5476,23.4525,23.5159,598900.0
2005-03-11 09:30:00,37.63,37.83,37.5,37.56,1489600.0,23.8518,23.9786,23.7694,23.8075,1489600.0
2005-03-11 09:40:00,37.57,37.67,37.36,37.54,1022000.0,23.8138,23.8772,23.6807,23.7948,1022000.0
2005-03-11 09:50:00,37.55,37.9,37.54,37.79,1269000.0,23.8011,24.023,23.7948,23.9533,1269000.0
2005-03-11 10:00:00,37.79,37.93,37.66,37.75,901900.0,23.9533,24.042,23.8709,23.9279,901900.0
2005-03-11 10:10:00,37.74,37.78,37.56,37.7,691200.0,23.9216,23.9469,23.8075,23.8962,691200.0
2005-03-11 10:20:00,37.7,37.8,37.65,37.7,693000.0,23.8962,23.9596,23.8645,23.8962,693000.0
2005-03-11 10:30:00,37.7,37.8,37.63,37.74,761900.0,23.8962,23.9596,23.8518,23.9216,761900.0
2005-03-11 10:40:00,37.72,37.79,37.68,37.68,640400.0,23.9089,23.9533,23.8835,23.8835,640400.0
2005-03-11 10:50:00,37.68,37.76,37.5,37.58,759000.0,23.8835,23.9342,23.7694,23.8201,759000.0
2005-03-11 11:00:00,37.58,37.68,37.46,37.62,552700.0,23.8201,23.8835,23.7441,23.8455,552700.0
2005-03-11 11:10:00,37.61,37.64,37.45,37.52,452300.0,23.8392,23.8582,23.7377,23.7821,452300.0
2005-03-11 11:20:00,37.51,37.63,37.48,37.51,564700.0,23.7758,23.8518,23.7568,23.7758,564700.0
2005-03-11 11:30:00,37.5,37.56,37.47,37.5,298500.0,23.7694,23.8075,23.7504,23.7694,298500.0
2005-03-11 11:40:00,37.5,37.6,37.5,37.56,371700.0,23.7694,23.8328,23.7694,23.8075,371700.0
2005-03-11 11:50:00,37.56,37.85,37.55,37.81,1117800.0,23.8075,23.9913,23.8011,23.9659,1117800.0
2005-03-11 12:00:00,37.81,37.81,37.61,37.64,595800.0,23.9659,23.9659,23.8392,23.8582,595800.0
2005-03-11 12:10:00,37.63,37.67,37.57,37.66,373800.0,23.8518,23.8772,23.8138,23.8709,373800.0
2005-03-11 12:20:00,37.66,37.69,37.65,37.66,129500.0,23.8709,23.8899,23.8645,23.8709,129500.0
2005-03-11 12:30:00,37.66,37.69,37.54,37.54,318800.0,23.8709,23.8899,23.7948,23.7948,318800.0
2005-03-11 12:40:00,37.54,37.66,37.53,37.66,218100.0,23.7948,23.8709,23.7885,23.8709,218100.0
2005-03-11 12:50:00,37.66,37.7,37.59,37.62,515100.0,23.8709,23.8962,23.8265,23.8455,515100.0
2005-03-11 13:00:00,37.61,37.69,37.58,37.61,255300.0,23.8392,23.8899,23.8201,23.8392,255300.0
2005-03-11 13:10:00,37.61,37.65,37.57,37.59,180800.0,23.8392,23.8645,23.8138,23.8265,180800.0
2005-03-11 13:20:00,37.59,37.68,37.54,37.66,202600.0,23.8265,23.8835,23.7948,23.8709,202600.0
2005-03-11 13:30:00,37.65,37.66,37.54,37.63,267500.0,23.8645,23.8709,23.7948,23.8518,267500.0
2005-03-11 13:40:00,37.62,37.65,37.41,37.41,492800.0,23.8455,23.8645,23.7124,23.7124,492800.0
2005-03-11 13:50:00,37.41,37.55,37.38,37.54,608700.0,23.7124,23.8011,23.6934,23.7948,608700.0
2005-03-11 14:00:00,37.54,37.59,37.49,37.59,382700.0,23.7948,23.8265,23.7631,23.8265,382700.0
2005-03-11 14:10:00,37.59,37.66,37.57,37.6,231200.0,23.8265,23.8709,23.8138,23.8328,231200.0
2005-03-11 14:20:00,37.59,37.63,37.48,37.51,295900.0,23.8265,23.8518,23.7568,23.7758,295900.0
2005-03-11 14:30:00,37.51,37.54,37.48,37.51,202700.0,23.7758,23.7948,23.7568,23.7758,202700.0
2005-03-11 14:40:00,37.51,37.55,37.47,37.5,370800.0,23.7758,23.8011,23.7504,23.7694,370800.0
2005-03-11 14:50:00,37.5,37.61,37.44,37.53,612500.0,23.7694,23.8392,23.7314,23.7885,612500.0
2005-03-11 15:00:00,37.53,37.54,37.38,37.49,825100.0,23.7885,23.7948,23.6934,23.7631,825100.0
2005-03-11 15:10:00,37.49,37.56,37.48,37.49,473900.0,23.7631,23.8075,23.7568,23.7631,473900.0
2005-03-11 15:20:00,37.48,37.52,37.44,37.49,598800.0,23.7568,23.7821,23.7314,23.7631,598800.0
2005-03-11 15:30:00,37.51,37.55,37.46,37.51,441500.0,23.7758,23.8011,23.7441,23.7758,441500.0
2005-03-11 15:40:00,37.53,37.56,37.48,37.49,650200.0,23.7885,23.8075,23.7568,23.7631,650200.0
2005-03-11 15:50:00,37.5,37.56,37.31,37.32,738400.0,23.7694,23.8075,23.649,23.6553,738400.0
2005-03-14 09:30:00,37.54,37.8,37.4,37.75,790400.0,23.7948,23.9596,23.7061,23.9279,790400.0
2005-03-14 09:40:00,37.75,37.78,37.62,37.68,464000.0,23.9279,23.9469,23.8455,23.8835,464000.0
2005-03-14 09:50:00,37.67,37.72,37.61,37.64,305200.0,23.8772,23.9089,23.8392,23.8582,305200.0
2005-03-14 10:00:00,37.64,37.69,37.49,37.53,390200.0,23.8582,23.8899,23.7631,23.7885,390200.0
2005-03-14 10:10:00,37.54,37.68,37.43,37.63,620500.0,23.7948,23.8835,23.7251,23.8518,620500.0
2005-03-14 10:20:00,37.65,37.65,37.38,37.46,335900.0,23.8645,23.8645,23.6934,23.7441,335900.0
2005-03-14 10:30:00,37.47,37.69,37.45,37.67,440000.0,23.7504,23.8899,23.7377,23.8772,440000.0
2005-03-14 10:40:00,37.66,37.68,37.46,37.53,330600.0,23.8709,23.8835,23.7441,23.7885,330600.0
2005-03-14 10:50:00,37.53,37.56,37.43,37.55,300100.0,23.7885,23.8075,23.7251,23.8011,300100.0
2005-03-14 11:00:00,37.56,37.63,37.47,37.48,292300.0,23.8075,23.8518,23.7504,23.7568,292300.0
2005-03-14 11:10:00,37.48,37.55,37.42,37.54,226200.0,23.7568,23.8011,23.7187,23.7948,226200.0
2005-03-14 11:20:00,37.54,37.55,37.42,37.43,261800.0,23.7948,23.8011,23.7187,23.7251,261800.0
2005-03-14 11:30:00,37.43,37.43,37.16,37.17,535000.0,23.7251,23.7251,23.5539,23.5603,535000.0
2005-03-14 11:40:00,37.17,37.31,37.09,37.31,349300.0,23.5603,23.649,23.5096,23.649,349300.0
2005-03-14 11:50:00,37.31,37.33,37.16,37.24,237000.0,23.649,23.6617,23.5539,23.6046,237000.0
2005-03-14 12:00:00,37.24,37.44,37.23,37.37,290300.0,23.6046,23.7314,23.5983,23.687,290300.0
2005-03-14 12:10:00,37.36,37.37,37.33,37.35,118600.0,23.6807,23.687,23.6617,23.6744,118600.0
2005-03-14 12:20:00,37.35,37.42,37.23,37.25,172300.0,23.6744,23.7187,23.5983,23.611,172300.0
2005-03-14 12:30:00,37.26,37.32,37.18,37.27,158500.0,23.6173,23.6553,23.5666,23.6237,158500.0
2005-03-14 12:40:00,37.27,37.38,37.18,37.21,127600.0,23.6237,23.6934,23.5666,23.5856,127600.0
2005-03-14 12:50:00,37.21,37.25,37.16,37.16,118200.0,23.5856,23.611,23.5539,23.5539,118200.0
2005-03-14 13:00:00,37.15,37.18,37.08,37.11,154100.0,23.5476,23.5666,23.5032,23.5222,154100.0
2005-03-14 13:10:00,37.1,37.32,37.06,37.13,261000.0,23.5159,23.6553,23.4905,23.5349,261000.0
2005-03-14 13:20:00,37.13,37.13,37.0,37.09,319200.0,23.5349,23.5349,23.4525,23.5096,319200.0
2005-03-14 13:30:00,37.08,37.17,37.01,37.17,189500.0,23.5032,23.5603,23.4588,23.5603,189500.0
2005-03-14 13:40:00,37.16,37.18,37.08,37.16,121400.0,23.5539,23.5666,23.5032,23.5539,121400.0
2005-03-14 13:50:00,37.16,37.21,37.12,37.16,258900.0,23.5539,23.5856,23.5286,23.5539,258900.0
2005-03-14 14:00:00,37.16,37.25,37.16,37.23,308200.0,23.5539,23.611,23.5539,23.5983,308200.0
2005-03-14 14:10:00,37.24,37.25,37.15,37.21,175400.0,23.6046,23.611,23.5476,23.5856,175400.0
2005-03-14 14:20:00,37.2,37.21,37.15,37.17,146500.0,23.5793,23.5856,23.5476,23.5603,146500.0
2005-03-14 14:30:00,37.17,37.28,37.15,37.25,161800.0,23.5603,23.63,23.5476,23.611,161800.0
2005-03-14 14:40:00,37.24,37.27,37.2,37.23,230500.0,23.6046,23.6237,23.5793,23.5983,230500.0
2005-03-14 14:50:00,37.23,37.34,37.2,37.34,219100.0,23.5983,23.668,23.5793,23.668,219100.0
2005-03-14 15:00:00,37.33,37.4,37.26,37.27,303400.0,23.6617,23.7061,23.6173,23.6237,303400.0
2005-03-14 15:10:00,37.26,37.37,37.25,37.3,251400.0,23.6173,23.687,23.611,23.6427,251400.0
2005-03-14 15:20:00,37.3,37.47,37.3,37.45,391600.0,23.6427,23.7504,23.6427,23.7377,391600.0
2005-03-14 15:30:00,37.44,37.55,37.36,37.43,411500.0,23.7314,23.8011,23.6807,23.7251,411500.0
2005-03-14 15:40:00,37.43,37.44,37.3,37.34,520500.0,23.7251,23.7314,23.6427,23.668,520500.0
2005-03-14 15:50:00,37.35,37.55,37.34,37.49,567900.0,23.6744,23.8011,23.668,23.7631,567900.0
2005-03-15 09:30:00,37.9,37.96,37.7,37.89,1141400.0,24.023,24.061,23.8962,24.0166,1141400.0
2005-03-15 09:40:00,37.89,38.09,37.88,38.0,956600.0,24.0166,24.1434,24.0103,24.0864,956600.0
2005-03-15 09:50:00,38.0,38.1,37.95,38.08,685500.0,24.0864,24.1497,24.0547,24.1371,685500.0
2005-03-15 10:00:00,38.08,38.09,37.74,37.88,878000.0,24.1371,24.1434,23.9216,24.0103,878000.0
2005-03-15 10:10:00,37.87,37.99,37.77,37.88,731800.0,24.004,24.08,23.9406,24.0103,731800.0
2005-03-15 10:20:00,37.87,37.92,37.81,37.84,449100.0,24.004,24.0357,23.9659,23.9849,449100.0
2005-03-15 10:30:00,37.85,37.91,37.81,37.86,293000.0,23.9913,24.0293,23.9659,23.9976,293000.0
2005-03-15 10:40:00,37.86,37.89,37.81,37.82,258300.0,23.9976,24.0166,23.9659,23.9723,258300.0
2005-03-15 10:50:00,37.81,38.0,37.8,37.99,469200.0,23.9659,24.0864,23.9596,24.08,469200.0
2005-03-15 11:00:00,37.99,38.05,37.94,37.94,631100.0,24.08,24.1181,24.0483,24.0483,631100.0
2005-03-15 11:10:00,37.94,38.03,37.92,37.95,294200.0,24.0483,24.1054,24.0357,24.0547,294200.0
2005-03-15 11:20:00,37.94,37.97,37.82,37.83,279200.0,24.0483,24.0673,23.9723,23.9786,279200.0
2005-03-15 11:30:00,37.83,37.87,37.77,37.84,536200.0,23.9786,24.004,23.9406,23.9849,536200.0
2005-03-15 11:40:00,37.84,37.93,37.79,37.85,530300.0,23.9849,24.042,23.9533,23.9913,530300.0
2005-03-15 11:50:00,37.85,37.95,37.83,37.9,407200.0,23.9913,24.0547,23.9786,24.023,407200.0
2005-03-15 12:00:00,37.9,37.91,37.81,37.88,423400.0,24.023,24.0293,23.9659,24.0103,423400.0
2005-03-15 12:10:00,37.87,37.9,37.81,37.84,332500.0,24.004,24.023,23.9659,23.9849,332500.0
2005-03-15 12:20:00,37.85,37.9,37.85,37.88,152400.0,23.9913,24.023,23.9913,24.0103,152400.0
2005-03-15 12:30:00,37.87,37.99,37.81,37.94,357300.0,24.004,24.08,23.9659,24.0483,357300.0
2005-03-15 12:40:00,37.95,37.96,37.85,37.94,218800.0,24.0547,24.061,23.9913,24.0483,218800.0
2005-03-15 12:50:00,37.95,37.99,37.9,37.97,382600.0,24.0547,24.08,24.023,24.0673,382600.0
2005-03-15 13:00:00,37.98,38.08,37.85,38.0,370700.0,24.0737,24.1371,23.9913,24.0864,370700.0
2005-03-15 13:10:00,38.0,38.03,37.99,38.0,228300.0,24.0864,24.1054,24.08,24.0864,228300.0
2005-03-15 13:20:00,37.99,38.01,37.94,37.96,192600.0,24.08,24.0927,24.0483,24.061,192600.0
2005-03-15 13:30:00,37.96,38.0,37.94,37.98,272600.0,24.061,24.0864,24.0483,24.0737,272600.0
2005-03-15 13:40:00,37.98,38.02,37.96,37.99,377500.0,24.0737,24.099,24.061,24.08,377500.0
2005-03-15 13:50:00,37.99,38.25,37.99,38.21,875200.0,24.08,24.2448,24.08,24.2195,875200.0
2005-03-15 14:00:00,38.22,38.37,38.1,38.12,862800.0,24.2258,24.3209,24.1497,24.1624,862800.0
2005-03-15 14:10:00,38.13,38.25,38.09,38.15,481600.0,24.1688,24.2448,24.1434,24.1814,481600.0
2005-03-15 14:20:00,38.15,38.17,38.01,38.08,428000.0,24.1814,24.1941,24.0927,24.1371,428000.0
2005-03-15 14:30:00,38.08,38.09,37.99,38.04,439700.0,24.1371,24.1434,24.08,24.1117,439700.0
2005-03-15 14:40:00,38.04,38.07,37.93,38.06,541500.0,24.1117,24.1307,24.042,24.1244,541500.0
2005-03-15 14:50:00,38.06,38.16,38.0,38.05,420800.0,24.1244,24.1878,24.0864,24.1181,420800.0
2005-03-15 15:00:00,38.05,38.19,38.05,38.15,389000.0,24.1181,24.2068,24.1181,24.1814,389000.0
2005-03-15 15:10:00,38.14,38.22,38.09,38.14,507800.0,24.1751,24.2258,24.1434,24.1751,507800.0
2005-03-15 15:20:00,38.14,38.15,38.08,38.14,331400.0,24.1751,24.1814,24.1371,24.1751,331400.0
2005-03-15 15:30:00,38.14,38.24,38.11,38.22,632800.0,24.1751,24.2385,24.1561,24.2258,632800.0
2005-03-15 15:40:00,38.21,38.32,38.2,38.23,939100.0,24.2195,24.2892,24.2131,24.2321,939100.0
2005-03-15 15:50:00,38.23,38.25,38.06,38.18,1476500.0,24.2321,24.2448,24.1244,24.2005,1476500.0
2005-03-16 09:30:00,37.81,38.35,37.8,38.33,1448700.0,23.9659,24.3082,23.9596,24.2955,1448700.0
2005-03-16 09:40:00,38.34,38.42,38.24,38.32,877400.0,24.3019,24.3526,24.2385,24.2892,877400.0
2005-03-16 09:50:00,38.33,38.49,38.31,38.42,876700.0,24.2955,24.397,24.2829,24.3526,876700.0
2005-03-16 10:00:00,38.43,38.46,38.39,38.42,928500.0,24.3589,24.3779,24.3336,24.3526,928500.0
2005-03-16 10:10:00,38.42,38.54,38.42,38.45,1100000.0,24.3526,24.4286,24.3526,24.3716,1100000.0
2005-03-16 10:20:00,38.44,38.48,38.34,38.39,714600.0,24.3653,24.3906,24.3019,24.3336,714600.0
2005-03-16 10:30:00,38.39,38.4,38.23,38.29,782900.0,24.3336,24.3399,24.2321,24.2702,782900.0
2005-03-16 10:40:00,38.28,38.32,38.19,38.25,700000.0,24.2638,24.2892,24.2068,24.2448,700000.0
2005-03-16 10:50:00,38.24,38.29,38.12,38.12,715400.0,24.2385,24.2702,24.1624,24.1624,715400.0
2005-03-16 11:00:00,38.12,38.13,37.83,37.89,883600.0,24.1624,24.1688,23.9786,24.0166,883600.0
2005-03-16 11:10:00,37.89,37.99,37.8,37.94,834200.0,24.0166,24.08,23.9596,24.0483,834200.0
2005-03-16 11:20:00,37.94,38.01,37.78,38.01,495300.0,24.0483,24.0927,23.9469,24.0927,495300.0
2005-03-16 11:30:00,38.01,38.22,38.01,38.08,424900.0,24.0927,24.2258,24.0927,24.1371,424900.0
2005-03-16 11:40:00,38.07,38.1,37.94,37.95,304400.0,24.1307,24.1497,24.0483,24.0547,304400.0
2005-03-16 11:50:00,37.96,38.03,37.9,37.91,152500.0,24.061,24.1054,24.023,24.0293,152500.0
2005-03-16 12:00:00,37.91,37.92,37.83,37.83,178800.0,24.0293,24.0357,23.9786,23.9786,178800.0
2005-03-16 12:10:00,37.83,37.88,37.8,37.87,190500.0,23.9786,24.0103,23.9596,24.004,190500.0
2005-03-16 12:20:00,37.87,37.87,37.75,37.8,238600.0,24.004,24.004,23.9279,23.9596,238600.0
2005-03-16 12:30:00,37.8,37.86,37.76,37.84,128100.0,23.9596,23.9976,23.9342,23.9849,128100.0
2005-03-16 12:40:00,37.85,38.01,37.81,37.99,324800.0,23.9913,24.0927,23.9659,24.08,324800.0
2005-03-16 12:50:00,38.0,38.16,37.96,38.16,461300.0,24.0864,24.1878,24.061,24.1878,461300.0
2005-03-16 13:00:00,38.16,38.28,38.11,38.11,425900.0,24.1878,24.2638,24.1561,24.1561,425900.0
2005-03-16 13:10:00,38.11,38.14,38.0,38.0,217600.0,24.1561,24.1751,24.0864,24.0864,217600.0
2005-03-16 13:20:00,38.0,38.14,38.0,38.02,194500.0,24.0864,24.1751,24.0864,24.099,194500.0
2005-03-16 13:30:00,38.02,38.05,38.0,38.01,225200.0,24.099,24.1181,24.0864,24.0927,225200.0
2005-03-16 13:40:00,38.0,38.07,38.0,38.01,188600.0,24.0864,24.1307,24.0864,24.0927,188600.0
2005-03-16 13:50:00,38.01,38.04,37.91,37.94,336200.0,24.0927,24.1117,24.0293,24.0483,336200.0
2005-03-16 14:00:00,37.95,37.97,37.79,37.81,387100.0,24.0547,24.0673,23.9533,23.9659,387100.0
2005-03-16 14:10:00,37.8,37.89,37.76,37.87,440400.0,23.9596,24.0166,23.9342,24.004,440400.0
2005-03-16 14:20:00,37.88,37.97,37.83,37.97,421500.0,24.0103,24.0673,23.9786,24.0673,421500.0
2005-03-16 14:30:00,37.96,38.92,37.86,37.89,241800.0,24.061,24.6695,23.9976,24.0166,241800.0
2005-03-16 14:40:00,37.89,37.94,37.85,37.85,226700.0,24.0166,24.0483,23.9913,23.9913,226700.0
2005-03-16 14:50:00,37.86,37.89,37.75,37.8,275600.0,23.9976,24.0166,23.9279,23.9596,275600.0
2005-03-16 15:00:00,37.82,38.0,37.75,38.0,299300.0,23.9723,24.0864,23.9279,24.0864,299300.0
2005-03-16 15:10:00,37.98,37.99,37.74,37.76,285700.0,24.0737,24.08,23.9216,23.9342,285700.0
2005-03-16 15:20:00,37.76,37.79,37.6,37.72,576800.0,23.9342,23.9533,23.8328,23.9089,576800.0
2005-03-16 15:30:00,37.71,37.86,37.65,37.84,671000.0,23.9025,23.9976,23.8645,23.9849,671000.0
2005-03-16 15:40:00,37.85,37.87,37.74,37.87,486200.0,23.9913,24.004,23.9216,24.004,486200.0
2005-03-16 15:50:00,37.86,38.02,37.76,37.8,1014500.0,23.9976,24.099,23.9342,23.9596,1014500.0
2005-03-17 09:30:00,37.75,37.8,37.54,37.58,920500.0,23.9279,23.9596,23.7948,23.8201,920500.0
2005-03-17 09:40:00,37.59,37.63,37.38,37.46,747800.0,23.8265,23.8518,23.6934,23.7441,747800.0
2005-03-17 09:50:00,37.46,37.55,37.21,37.27,801800.0,23.7441,23.8011,23.5856,23.6237,801800.0
2005-03-17 10:00:00,37.27,37.54,37.16,37.53,832600.0,23.6237,23.7948,23.5539,23.7885,832600.0
2005-03-17 10:10:00,37.53,37.56,37.42,37.53,410800.0,23.7885,23.8075,23.7187,23.7885,410800.0
2005-03-17 10:20:00,37.54,37.55,37.4,37.42,430600.0,23.7948,23.8011,23.7061,23.7187,430600.0
2005-03-17 10:30:00,37.42,37.49,37.28,37.33,375600.0,23.7187,23.7631,23.63,23.6617,375600.0
2005-03-17 10:40:00,37.33,37.33,37.11,37.15,447400.0,23.6617,23.6617,23.5222,23.5476,447400.0
2005-03-17 10:50:00,37.15,37.4,37.14,37.38,433700.0,23.5476,23.7061,23.5413,23.6934,433700.0
2005-03-17 11:00:00,37.37,37.64,37.32,37.61,452700.0,23.687,23.8582,23.6553,23.8392,452700.0
2005-03-17 11:10:00,37.62,37.66,37.51,37.54,591100.0,23.8455,23.8709,23.7758,23.7948,591100.0
2005-03-17 11:20:00,37.54,37.58,37.41,37.44,414500.0,23.7948,23.8201,23.7124,23.7314,414500.0
2005-03-17 11:30:00,37.44,37.48,37.31,37.31,420200.0,23.7314,23.7568,23.649,23.649,420200.0
2005-03-17 11:40:00,37.32,37.49,37.31,37.49,209500.0,23.6553,23.7631,23.649,23.7631,209500.0
2005-03-17 11:50:00,37.49,37.49,37.37,37.37,150900.0,23.7631,23.7631,23.687,23.687,150900.0
2005-03-17 12:00:00,37.37,37.46,37.19,37.2,467600.0,23.687,23.7441,23.5729,23.5793,467600.0
2005-03-17 12:10:00,37.19,37.33,37.19,37.24,286200.0,23.5729,23.6617,23.5729,23.6046,286200.0
2005-03-17 12:20:00,37.23,37.4,37.2,37.38,249000.0,23.5983,23.7061,23.5793,23.6934,249000.0
2005-03-17 12:30:00,37.37,37.45,37.32,37.35,261400.0,23.687,23.7377,23.6553,23.6744,261400.0
2005-03-17 12:40:00,37.35,37.35,37.2,37.24,183800.0,23.6744,23.6744,23.5793,23.6046,183800.0
2005-03-17 12:50:00,37.23,37.26,37.17,37.25,196000.0,23.5983,23.6173,23.5603,23.611,196000.0
2005-03-17 13:00:00,37.25,37.25,37.18,37.19,143800.0,23.611,23.611,23.5666,23.5729,143800.0
2005-03-17 13:10:00,37.19,37.2,37.06,37.1,397200.0,23.5729,23.5793,23.4905,23.5159,397200.0
2005-03-17 13:20:00,37.1,37.2,37.1,37.1,142600.0,23.5159,23.5793,23.5159,23.5159,142600.0
2005-03-17 13:30:00,37.1,37.23,37.06,37.16,245400.0,23.5159,23.5983,23.4905,23.5539,245400.0
2005-03-17 13:40:00,37.17,37.19,37.01,37.02,259900.0,23.5603,23.5729,23.4588,23.4652,259900.0
2005-03-17 13:50:00,37.02,37.04,36.85,36.99,537800.0,23.4652,23.4779,23.3574,23.4462,537800.0
2005-03-17 14:00:00,37.0,37.02,36.9,37.0,492000.0,23.4525,23.4652,23.3891,23.4525,492000.0
2005-03-17 14:10:00,36.99,37.1,36.9,37.1,368700.0,23.4462,23.5159,23.3891,23.5159,368700.0
2005-03-17 14:20:00,37.1,37.24,37.09,37.22,483100.0,23.5159,23.6046,23.5096,23.592,483100.0
2005-03-17 14:30:00,37.21,37.24,36.99,37.03,270100.0,23.5856,23.6046,23.4462,23.4715,270100.0
2005-03-17 14:40:00,37.03,37.11,37.02,37.04,250300.0,23.4715,23.5222,23.4652,23.4779,250300.0
2005-03-17 14:50:00,37.05,37.15,37.02,37.1,189500.0,23.4842,23.5476,23.4652,23.5159,189500.0
2005-03-17 15:00:00,37.11,37.15,36.99,37.14,308600.0,23.5222,23.5476,23.4462,23.5413,308600.0
2005-03-17 15:10:00,37.15,37.15,37.03,37.05,225800.0,23.5476,23.5476,23.4715,23.4842,225800.0
2005-03-17 15:20:00,37.04,37.07,37.01,37.05,238800.0,23.4779,23.4969,23.4588,23.4842,238800.0
2005-03-17 15:30:00,37.04,37.06,37.0,37.05,195400.0,23.4779,23.4905,23.4525,23.4842,195400.0
2005-03-17 15:40:00,37.04,37.07,37.01,37.03,509700.0,23.4779,23.4969,23.4588,23.4715,509700.0
2005-03-17 15:50:00,37.03,37.05,36.85,36.87,575500.0,23.4715,23.4842,23.3574,23.3701,575500.0
2005-03-18 09:30:00,36.6,36.7,36.25,36.59,3890000.0,23.199,23.2624,22.9771,23.1926,3890000.0
2005-03-18 09:40:00,36.59,36.71,36.48,36.48,733100.0,23.1926,23.2687,23.1229,23.1229,733100.0
2005-03-18 09:50:00,36.48,36.68,36.39,36.45,627800.0,23.1229,23.2497,23.0659,23.1039,627800.0
2005-03-18 10:00:00,36.45,36.45,36.17,36.21,1104600.0,23.1039,23.1039,22.9264,22.9518,1104600.0
2005-03-18 10:10:00,36.25,36.43,36.25,36.29,617000.0,22.9771,23.0912,22.9771,23.0025,617000.0
2005-03-18 10:20:00,36.3,36.31,36.21,36.27,378300.0,23.0088,23.0152,22.9518,22.9898,378300.0
2005-03-18 10:30:00,36.28,36.3,36.07,36.18,802400.0,22.9961,23.0088,22.863,22.9328,802400.0
2005-03-18 10:40:00,36.17,36.52,36.17,36.28,844200.0,22.9264,23.1483,22.9264,22.9961,844200.0
2005-03-18 10:50:00,36.28,36.41,36.16,36.33,569400.0,22.9961,23.0785,22.9201,23.0278,569400.0
2005-03-18 11:00:00,36.33,36.5,36.3,36.3,391800.0,23.0278,23.1356,23.0088,23.0088,391800.0
2005-03-18 11:10:00,36.3,36.5,36.19,36.29,471000.0,23.0088,23.1356,22.9391,23.0025,471000.0
2005-03-18 11:20:00,36.28,36.36,36.19,36.25,323100.0,22.9961,23.0468,22.9391,22.9771,323100.0
2005-03-18 11:30:00,36.24,36.27,36.16,36.22,325100.0,22.9708,22.9898,22.9201,22.9581,325100.0
2005-03-18 11:40:00,36.23,36.35,36.22,36.25,255500.0,22.9644,23.0405,22.9581,22.9771,255500.0
2005-03-18 11:50:00,36.26,36.32,36.22,36.3,156200.0,22.9835,23.0215,22.9581,23.0088,156200.0
2005-03-18 12:00:00,36.3,36.31,36.2,36.28,187800.0,23.0088,23.0152,22.9454,22.9961,187800.0
2005-03-18 12:10:00,36.29,36.34,36.28,36.33,189100.0,23.0025,23.0342,22.9961,23.0278,189100.0
2005-03-18 12:20:00,36.33,36.36,36.29,36.31,101600.0,23.0278,23.0468,23.0025,23.0152,101600.0
2005-03-18 12:30:00,36.31,36.32,36.26,36.29,121400.0,23.0152,23.0215,22.9835,23.0025,121400.0
2005-03-18 12:40:00,36.29,36.34,36.25,36.31,134000.0,23.0025,23.0342,22.9771,23.0152,134000.0
2005-03-18 12:50:00,36.31,36.31,36.21,36.23,185300.0,23.0152,23.0152,22.9518,22.9644,185300.0
2005-03-18 13:00:00,36.23,36.25,36.14,36.21,253400.0,22.9644,22.9771,22.9074,22.9518,253400.0
2005-03-18 13:10:00,36.2,36.24,36.17,36.21,154500.0,22.9454,22.9708,22.9264,22.9518,154500.0
2005-03-18 13:20:00,36.2,36.26,36.2,36.24,98100.0,22.9454,22.9835,22.9454,22.9708,98100.0
2005-03-18 13:30:00,36.24,36.3,36.23,36.27,112500.0,22.9708,23.0088,22.9644,22.9898,112500.0
2005-03-18 13:40:00,36.27,36.29,36.05,36.09,490300.0,22.9898,23.0025,22.8504,22.8757,490300.0
2005-03-18 13:50:00,36.09,36.18,36.03,36.16,366100.0,22.8757,22.9328,22.8377,22.9201,366100.0
2005-03-18 14:00:00,36.16,36.22,36.09,36.13,206900.0,22.9201,22.9581,22.8757,22.9011,206900.0
2005-03-18 14:10:00,36.12,36.17,36.07,36.11,212200.0,22.8947,22.9264,22.863,22.8884,212200.0
2005-03-18 14:20:00,36.1,36.21,36.08,36.21,161300.0,22.882,22.9518,22.8694,22.9518,161300.0
2005-03-18 14:30:00,36.2,36.31,36.16,36.28,271100.0,22.9454,23.0152,22.9201,22.9961,271100.0
2005-03-18 14:40:00,36.27,36.34,36.26,36.28,313300.0,22.9898,23.0342,22.9835,22.9961,313300.0
2005-03-18 14:50:00,36.28,36.29,36.18,36.21,251500.0,22.9961,23.0025,22.9328,22.9518,251500.0
2005-03-18 15:00:00,36.21,36.23,36.1,36.14,323500.0,22.9518,22.9644,22.882,22.9074,323500.0
2005-03-18 15:10:00,36.15,36.23,36.1,36.22,246500.0,22.9137,22.9644,22.882,22.9581,246500.0
2005-03-18 15:20:00,36.22,36.33,36.12,36.29,348700.0,22.9581,23.0278,22.8947,23.0025,348700.0
2005-03-18 15:30:00,36.29,36.43,36.27,36.42,350600.0,23.0025,23.0912,22.9898,23.0849,350600.0
2005-03-18 15:40:00,36.42,36.51,36.37,36.43,543000.0,23.0849,23.1419,23.0532,23.0912,543000.0
2005-03-18 15:50:00,36.43,36.74,36.42,36.74,1686400.0,23.0912,23.2877,23.0849,23.2877,1686400.0
2005-03-21 09:30:00,36.35,36.93,36.29,36.76,713900.0,23.0405,23.4081,23.0025,23.3004,713900.0
2005-03-21 09:40:00,36.77,36.85,36.6,36.62,429400.0,23.3067,23.3574,23.199,23.2116,429400.0
2005-03-21 09:50:00,36.61,36.75,36.59,36.65,368600.0,23.2053,23.294,23.1926,23.2307,368600.0
2005-03-21 10:00:00,36.69,36.73,36.45,36.53,381700.0,23.256,23.2814,23.1039,23.1546,381700.0
2005-03-21 10:10:00,36.53,36.57,36.41,36.46,242000.0,23.1546,23.18,23.0785,23.1102,242000.0
2005-03-21 10:20:00,36.46,36.5,36.33,36.42,392000.0,23.1102,23.1356,23.0278,23.0849,392000.0
2005-03-21 10:30:00,36.41,36.43,36.23,36.33,413000.0,23.0785,23.0912,22.9644,23.0278,413000.0
2005-03-21 10:40:00,36.34,36.35,36.21,36.27,402300.0,23.0342,23.0405,22.9518,22.9898,402300.0
2005-03-21 10:50:00,36.26,36.37,36.21,36.37,235000.0,22.9835,23.0532,22.9518,23.0532,235000.0
2005-03-21 11:00:00,36.37,36.4,36.25,36.25,226200.0,23.0532,23.0722,22.9771,22.9771,226200.0
2005-03-21 11:10:00,36.25,36.4,36.22,36.39,302500.0,22.9771,23.0722,22.9581,23.0659,302500.0
2005-03-21 11:20:00,36.4,36.52,36.28,36.33,359900.0,23.0722,23.1483,22.9961,23.0278,359900.0
2005-03-21 11:30:00,36.33,36.56,36.29,36.51,246100.0,23.0278,23.1736,23.0025,23.1419,246100.0
2005-03-21 11:40:00,36.5,36.67,36.5,36.57,391700.0,23.1356,23.2433,23.1356,23.18,391700.0
2005-03-21 11:50:00,36.57,36.61,36.49,36.59,187500.0,23.18,23.2053,23.1292,23.1926,187500.0
2005-03-21 12:00:00,36.59,36.79,36.56,36.74,442200.0,23.1926,23.3194,23.1736,23.2877,442200.0
2005-03-21 12:10:00,36.74,36.97,36.73,36.96,498100.0,23.2877,23.4335,23.2814,23.4272,498100.0
2005-03-21 12:20:00,36.95,36.95,36.72,36.73,302000.0,23.4208,23.4208,23.275,23.2814,302000.0
2005-03-21 12:30:00,36.74,36.81,36.64,36.79,286800.0,23.2877,23.3321,23.2243,23.3194,286800.0
2005-03-21 12:40:00,36.78,36.78,36.63,36.67,215500.0,23.3131,23.3131,23.218,23.2433,215500.0
2005-03-21 12:50:00,36.68,36.68,36.53,36.55,192900.0,23.2497,23.2497,23.1546,23.1673,192900.0
2005-03-21 13:00:00,36.54,36.58,36.46,36.55,288800.0,23.1609,23.1863,23.1102,23.1673,288800.0
2005-03-21 13:10:00,36.55,36.57,36.46,36.47,193300.0,23.1673,23.18,23.1102,23.1166,193300.0
2005-03-21 13:20:00,36.49,36.52,36.41,36.46,250600.0,23.1292,23.1483,23.0785,23.1102,250600.0
2005-03-21 13:30:00,36.47,36.63,36.45,36.62,138000.0,23.1166,23.218,23.1039,23.2116,138000.0
2005-03-21 13:40:00,36.61,36.67,36.58,36.61,154200.0,23.2053,23.2433,23.1863,23.2053,154200.0
2005-03-21 13:50:00,36.61,36.61,36.53,36.54,127500.0,23.2053,23.2053,23.1546,23.1609,127500.0
2005-03-21 14:00:00,36.54,36.54,36.41,36.5,157500.0,23.1609,23.1609,23.0785,23.1356,157500.0
2005-03-21 14:10:00,36.5,36.53,36.4,36.48,185500.0,23.1356,23.1546,23.0722,23.1229,185500.0
2005-03-21 14:20:00,36.48,36.49,36.36,36.41,210600.0,23.1229,23.1292,23.0468,23.0785,210600.0
2005-03-21 14:30:00,36.41,36.66,36.38,36.64,322300.0,23.0785,23.237,23.0595,23.2243,322300.0
2005-03-21 14:40:00,36.64,36.68,36.58,36.58,245900.0,23.2243,23.2497,23.1863,23.1863,245900.0
2005-03-21 14:50:00,36.58,36.69,36.55,36.67,223300.0,23.1863,23.256,23.1673,23.2433,223300.0
2005-03-21 15:00:00,36.68,36.68,36.59,36.65,212900.0,23.2497,23.2497,23.1926,23.2307,212900.0
2005-03-21 15:10:00,36.65,36.66,36.58,36.6,177600.0,23.2307,23.237,23.1863,23.199,177600.0
2005-03-21 15:20:00,36.6,36.78,36.59,36.73,345200.0,23.199,23.3131,23.1926,23.2814,345200.0
2005-03-21 15:30:00,36.72,36.73,36.59,36.68,248100.0,23.275,23.2814,23.1926,23.2497,248100.0
2005-03-21 15:40:00,36.68,36.68,36.51,36.64,337300.0,23.2497,23.2497,23.1419,23.2243,337300.0
2005-03-21 15:50:00,36.66,36.66,36.5,36.54,456600.0,23.237,23.237,23.1356,23.1609,456600.0
2005-03-22 09:30:00,36.74,37.16,36.66,37.05,838500.0,23.2877,23.5539,23.237,23.4842,838500.0
2005-03-22 09:40:00,37.05,37.05,36.81,36.96,916200.0,23.4842,23.4842,23.3321,23.4272,916200.0
2005-03-22 09:50:00,36.95,36.96,36.82,36.88,481200.0,23.4208,23.4272,23.3384,23.3764,481200.0
2005-03-22 10:00:00,36.88,36.92,36.78,36.84,302900.0,23.3764,23.4018,23.3131,23.3511,302900.0
2005-03-22 10:10:00,36.84,36.85,36.64,36.66,351700.0,23.3511,23.3574,23.2243,23.237,351700.0
2005-03-22 10:20:00,36.65,36.87,36.64,36.78,350700.0,23.2307,23.3701,23.2243,23.3131,350700.0
2005-03-22 10:30:00,36.77,36.83,36.67,36.7,278500.0,23.3067,23.3448,23.2433,23.2624,278500.0
2005-03-22 10:40:00,36.7,36.82,36.67,36.79,214000.0,23.2624,23.3384,23.2433,23.3194,214000.0
2005-03-22 10:50:00,36.79,36.83,36.76,36.81,199800.0,23.3194,23.3448,23.3004,23.3321,199800.0
2005-03-22 11:00:00,36.82,36.83,36.79,36.81,185400.0,23.3384,23.3448,23.3194,23.3321,185400.0
2005-03-22 11:10:00,36.81,36.82,36.74,36.74,98400.0,23.3321,23.3384,23.2877,23.2877,98400.0
2005-03-22 11:20:00,36.75,36.79,36.7,36.72,181500.0,23.294,23.3194,23.2624,23.275,181500.0
2005-03-22 11:30:00,36.71,36.72,36.65,36.67,141600.0,23.2687,23.275,23.2307,23.2433,141600.0
2005-03-22 11:40:00,36.67,36.69,36.65,36.67,99500.0,23.2433,23.256,23.2307,23.2433,99500.0
2005-03-22 11:50:00,36.67,36.73,36.67,36.72,108500.0,23.2433,23.2814,23.2433,23.275,108500.0
2005-03-22 12:00:00,36.73,36.76,36.72,36.73,206100.0,23.2814,23.3004,23.275,23.2814,206100.0
2005-03-22 12:10:00,36.73,36.79,36.72,36.78,141200.0,23.2814,23.3194,23.275,23.3131,141200.0
2005-03-22 12:20:00,36.78,36.82,36.77,36.81,151800.0,23.3131,23.3384,23.3067,23.3321,151800.0
2005-03-22 12:30:00,36.8,36.84,36.8,36.81,117900.0,23.3257,23.3511,23.3257,23.3321,117900.0
2005-03-22 12:40:00,36.81,36.82,36.79,36.8,69900.0,23.3321,23.3384,23.3194,23.3257,69900.0
2005-03-22 12:50:00,36.81,36.82,36.8,36.82,151600.0,23.3321,23.3384,23.3257,23.3384,151600.0
2005-03-22 13:00:00,36.82,36.82,36.78,36.8,80300.0,23.3384,23.3384,23.3131,23.3257,80300.0
2005-03-22 13:10:00,36.79,36.8,36.74,36.77,78200.0,23.3194,23.3257,23.2877,23.3067,78200.0
2005-03-22 13:20:00,36.77,36.82,36.77,36.79,178100.0,23.3067,23.3384,23.3067,23.3194,178100.0
2005-03-22 13:30:00,36.79,36.83,36.79,36.82,111800.0,23.3194,23.3448,23.3194,23.3384,111800.0
2005-03-22 13:40:00,36.81,36.9,36.7,36.88,207800.0,23.3321,23.3891,23.2624,23.3764,207800.0
2005-03-22 13:50:00,36.87,36.94,36.83,36.93,222700.0,23.3701,23.4145,23.3448,23.4081,222700.0
2005-03-22 14:00:00,36.94,37.0,36.91,36.98,312100.0,23.4145,23.4525,23.3955,23.4398,312100.0
2005-03-22 14:10:00,36.98,37.0,36.84,36.85,436100.0,23.4398,23.4525,23.3511,23.3574,436100.0
2005-03-22 14:20:00,36.84,36.9,36.68,36.77,781900.0,23.3511,23.3891,23.2497,23.3067,781900.0
2005-03-22 14:30:00,36.77,36.82,36.51,36.53,531000.0,23.3067,23.3384,23.1419,23.1546,531000.0
2005-03-22 14:40:00,36.53,36.56,36.13,36.23,1044400.0,23.1546,23.1736,22.9011,22.9644,1044400.0
2005-03-22 14:50:00,36.23,36.57,36.22,36.45,712900.0,22.9644,23.18,22.9581,23.1039,712900.0
2005-03-22 15:00:00,36.45,36.45,36.21,36.26,487100.0,23.1039,23.1039,22.9518,22.9835,487100.0
2005-03-22 15:10:00,36.27,36.33,35.99,36.06,680300.0,22.9898,23.0278,22.8123,22.8567,680300.0
2005-03-22 15:20:00,36.06,36.25,36.03,36.23,508200.0,22.8567,22.9771,22.8377,22.9644,508200.0
2005-03-22 15:30:00,36.24,36.29,36.15,36.15,460400.0,22.9708,23.0025,22.9137,22.9137,460400.0
2005-03-22 15:40:00,36.15,36.16,36.0,36.13,615300.0,22.9137,22.9201,22.8187,22.9011,615300.0
2005-03-22 15:50:00,36.12,36.17,35.98,36.0,780600.0,22.8947,22.9264,22.806,22.8187,780600.0
2005-03-23 09:30:00,35.92,36.45,35.88,36.33,830800.0,22.768,23.1039,22.7426,23.0278,830800.0
2005-03-23 09:40:00,36.34,36.46,36.24,36.4,710500.0,23.0342,23.1102,22.9708,23.0722,710500.0
2005-03-23 09:50:00,36.38,36.43,36.25,36.3,505800.0,23.0595,23.0912,22.9771,23.0088,505800.0
2005-03-23 10:00:00,36.31,36.57,36.29,36.57,414400.0,23.0152,23.18,23.0025,23.18,414400.0
2005-03-23 10:10:00,36.56,36.68,36.39,36.44,438800.0,23.1736,23.2497,23.0659,23.0976,438800.0
2005-03-23 10:20:00,36.44,36.5,36.33,36.49,357200.0,23.0976,23.1356,23.0278,23.1292,357200.0
2005-03-23 10:30:00,36.46,36.53,36.31,36.37,401500.0,23.1102,23.1546,23.0152,23.0532,401500.0
2005-03-23 10:40:00,36.37,36.46,36.34,36.36,269700.0,23.0532,23.1102,23.0342,23.0468,269700.0
2005-03-23 10:50:00,36.36,36.59,36.35,36.54,385700.0,23.0468,23.1926,23.0405,23.1609,385700.0
2005-03-23 11:00:00,36.54,36.58,36.42,36.58,371200.0,23.1609,23.1863,23.0849,23.1863,371200.0
2005-03-23 11:10:00,36.57,36.6,36.48,36.55,294400.0,23.18,23.199,23.1229,23.1673,294400.0
2005-03-23 11:20:00,36.55,36.55,36.35,36.35,299200.0,23.1673,23.1673,23.0405,23.0405,299200.0
2005-03-23 11:30:00,36.35,36.38,36.31,36.33,410700.0,23.0405,23.0595,23.0152,23.0278,410700.0
2005-03-23 11:40:00,36.33,36.37,36.3,36.32,151300.0,23.0278,23.0532,23.0088,23.0215,151300.0
2005-03-23 11:50:00,36.32,36.39,36.27,36.36,234200.0,23.0215,23.0659,22.9898,23.0468,234200.0
2005-03-23 12:00:00,36.36,36.47,36.36,36.42,319200.0,23.0468,23.1166,23.0468,23.0849,319200.0
2005-03-23 12:10:00,36.41,36.61,36.41,36.48,257200.0,23.0785,23.2053,23.0785,23.1229,257200.0
2005-03-23 12:20:00,36.48,36.53,36.45,36.48,146000.0,23.1229,23.1546,23.1039,23.1229,146000.0
2005-03-23 12:30:00,36.49,36.5,36.39,36.44,92000.0,23.1292,23.1356,23.0659,23.0976,92000.0
2005-03-23 12:40:00,36.43,36.48,36.37,36.47,142000.0,23.0912,23.1229,23.0532,23.1166,142000.0
2005-03-23 12:50:00,36.47,36.63,36.44,36.48,135800.0,23.1166,23.218,23.0976,23.1229,135800.0
2005-03-23 13:00:00,36.46,36.54,36.4,36.4,144800.0,23.1102,23.1609,23.0722,23.0722,144800.0
2005-03-23 13:10:00,36.4,36.47,36.37,36.41,118600.0,23.0722,23.1166,23.0532,23.0785,118600.0
2005-03-23 13:20:00,36.41,36.46,36.38,36.4,101300.0,23.0785,23.1102,23.0595,23.0722,101300.0
2005-03-23 13:30:00,36.4,36.45,36.38,36.45,69600.0,23.0722,23.1039,23.0595,23.1039,69600.0
2005-03-23 13:40:00,36.46,36.65,36.45,36.53,350400.0,23.1102,23.2307,23.1039,23.1546,350400.0
2005-03-23 13:50:00,36.54,36.58,36.51,36.53,126700.0,23.1609,23.1863,23.1419,23.1546,126700.0
2005-03-23 14:00:00,36.53,36.64,36.53,36.56,187600.0,23.1546,23.2243,23.1546,23.1736,187600.0
2005-03-23 14:10:00,36.57,36.6,36.5,36.53,180800.0,23.18,23.199,23.1356,23.1546,180800.0
2005-03-23 14:20:00,36.53,36.59,36.5,36.55,164900.0,23.1546,23.1926,23.1356,23.1673,164900.0
2005-03-23 14:30:00,36.55,36.55,36.38,36.43,201100.0,23.1673,23.1673,23.0595,23.0912,201100.0
2005-03-23 14:40:00,36.43,36.5,36.42,36.49,143200.0,23.0912,23.1356,23.0849,23.1292,143200.0
2005-03-23 14:50:00,36.5,36.51,36.42,36.46,184800.0,23.1356,23.1419,23.0849,23.1102,184800.0
2005-03-23 15:00:00,36.45,36.49,36.4,36.41,291200.0,23.1039,23.1292,23.0722,23.0785,291200.0
2005-03-23 15:10:00,36.42,36.5,36.41,36.46,234800.0,23.0849,23.1356,23.0785,23.1102,234800.0
2005-03-23 15:20:00,36.46,36.63,36.44,36.57,411700.0,23.1102,23.218,23.0976,23.18,411700.0
2005-03-23 15:30:00,36.56,36.59,36.42,36.42,339500.0,23.1736,23.1926,23.0849,23.0849,339500.0
2005-03-23 15:40:00,36.42,36.61,36.42,36.52,482400.0,23.0849,23.2053,23.0849,23.1483,482400.0
2005-03-23 15:50:00,36.51,36.51,36.28,36.3,509600.0,23.1419,23.1419,22.9961,23.0088,509600.0
2005-03-24 09:30:00,36.4,36.41,36.09,36.3,900400.0,23.0722,23.0785,22.8757,23.0088,900400.0
2005-03-24 09:40:00,36.3,36.38,36.07,36.17,474800.0,23.0088,23.0595,22.863,22.9264,474800.0
2005-03-24 09:50:00,36.18,36.24,36.07,36.14,368800.0,22.9328,22.9708,22.863,22.9074,368800.0
2005-03-24 10:00:00,36.13,36.2,36.06,36.07,414400.0,22.9011,22.9454,22.8567,22.863,414400.0
2005-03-24 10:10:00,36.08,36.2,36.03,36.19,288400.0,22.8694,22.9454,22.8377,22.9391,288400.0
2005-03-24 10:20:00,36.19,36.44,36.15,36.4,388300.0,22.9391,23.0976,22.9137,23.0722,388300.0
2005-03-24 10:30:00,36.43,36.63,36.4,36.53,641500.0,23.0912,23.218,23.0722,23.1546,641500.0
2005-03-24 10:40:00,36.52,36.53,36.36,36.37,388100.0,23.1483,23.1546,23.0468,23.0532,388100.0
2005-03-24 10:50:00,36.38,36.46,36.36,36.41,236200.0,23.0595,23.1102,23.0468,23.0785,236200.0
2005-03-24 11:00:00,36.4,36.41,36.18,36.23,404700.0,23.0722,23.0785,22.9328,22.9644,404700.0
2005-03-24 11:10:00,36.23,36.28,36.2,36.22,147300.0,22.9644,22.9961,22.9454,22.9581,147300.0
2005-03-24 11:20:00,36.23,36.35,36.23,36.31,161100.0,22.9644,23.0405,22.9644,23.0152,161100.0
2005-03-24 11:30:00,36.31,36.38,36.27,36.36,154700.0,23.0152,23.0595,22.9898,23.0468,154700.0
2005-03-24 11:40:00,36.36,36.42,36.3,36.38,233900.0,23.0468,23.0849,23.0088,23.0595,233900.0
2005-03-24 11:50:00,36.38,36.41,36.34,36.35,94500.0,23.0595,23.0785,23.0342,23.0405,94500.0
2005-03-24 12:00:00,36.34,36.46,36.3,36.45,191500.0,23.0342,23.1102,23.0088,23.1039,191500.0
2005-03-24 12:10:00,36.45,36.52,36.43,36.44,204200.0,23.1039,23.1483,23.0912,23.0976,204200.0
2005-03-24 12:20:00,36.44,36.5,36.43,36.46,163900.0,23.0976,23.1356,23.0912,23.1102,163900.0
2005-03-24 12:30:00,36.46,36.65,36.45,36.6,226600.0,23.1102,23.2307,23.1039,23.199,226600.0
2005-03-24 12:40:00,36.6,36.61,36.47,36.51,225400.0,23.199,23.2053,23.1166,23.1419,225400.0
2005-03-24 12:50:00,36.5,36.51,36.41,36.47,213300.0,23.1356,23.1419,23.0785,23.1166,213300.0
2005-03-24 13:00:00,36.48,36.48,36.38,36.38,146500.0,23.1229,23.1229,23.0595,23.0595,146500.0
2005-03-24 13:10:00,36.36,36.4,36.33,36.34,248800.0,23.0468,23.0722,23.0278,23.0342,248800.0
2005-03-24 13:20:00,36.35,36.4,36.33,36.36,201100.0,23.0405,23.0722,23.0278,23.0468,201100.0
2005-03-24 13:30:00,36.36,36.43,36.36,36.39,148900.0,23.0468,23.0912,23.0468,23.0659,148900.0
2005-03-24 13:40:00,36.39,36.39,36.3,36.31,219500.0,23.0659,23.0659,23.0088,23.0152,219500.0
2005-03-24 13:50:00,36.31,36.31,36.2,36.2,238000.0,23.0152,23.0152,22.9454,22.9454,238000.0
2005-03-24 14:00:00,36.2,36.32,36.2,36.31,264500.0,22.9454,23.0215,22.9454,23.0152,264500.0
2005-03-24 14:10:00,36.3,36.44,36.27,36.29,252000.0,23.0088,23.0976,22.9898,23.0025,252000.0
2005-03-24 14:20:00,36.3,36.3,36.22,36.24,126900.0,23.0088,23.0088,22.9581,22.9708,126900.0
2005-03-24 14:30:00,36.24,36.25,36.14,36.16,276900.0,22.9708,22.9771,22.9074,22.9201,276900.0
2005-03-24 14:40:00,36.16,36.16,36.1,36.12,146500.0,22.9201,22.9201,22.882,22.8947,146500.0
2005-03-24 14:50:00,36.11,36.17,36.09,36.15,172300.0,22.8884,22.9264,22.8757,22.9137,172300.0
2005-03-24 15:00:00,36.15,36.2,36.03,36.05,329700.0,22.9137,22.9454,22.8377,22.8504,329700.0
2005-03-24 15:10:00,36.06,36.13,35.97,36.05,341100.0,22.8567,22.9011,22.7996,22.8504,341100.0
2005-03-24 15:20:00,36.06,36.14,36.02,36.08,284900.0,22.8567,22.9074,22.8313,22.8694,284900.0
2005-03-24 15:30:00,36.08,36.1,35.99,36.02,324600.0,22.8694,22.882,22.8123,22.8313,324600.0
2005-03-24 15:40:00,36.02,36.06,35.98,36.0,421600.0,22.8313,22.8567,22.806,22.8187,421600.0
2005-03-24 15:50:00,36.0,36.02,35.76,35.81,935000.0,22.8187,22.8313,22.6665,22.6982,935000.0
2005-03-28 09:30:00,35.8,36.34,35.77,36.27,849900.0,22.6919,23.0342,22.6729,22.9898,849900.0
2005-03-28 09:40:00,36.27,36.41,36.17,36.35,468700.0,22.9898,23.0785,22.9264,23.0405,468700.0
2005-03-28 09:50:00,36.35,36.44,36.3,36.39,561500.0,23.0405,23.0976,23.0088,23.0659,561500.0
2005-03-28 10:00:00,36.4,36.43,36.31,36.38,393300.0,23.0722,23.0912,23.0152,23.0595,393300.0
2005-03-28 10:10:00,36.38,36.42,36.31,36.35,347300.0,23.0595,23.0849,23.0152,23.0405,347300.0
2005-03-28 10:20:00,36.35,36.39,36.31,36.37,256200.0,23.0405,23.0659,23.0152,23.0532,256200.0
2005-03-28 10:30:00,36.37,36.48,36.36,36.4,559300.0,23.0532,23.1229,23.0468,23.0722,559300.0
2005-03-28 10:40:00,36.4,36.47,36.35,36.44,358400.0,23.0722,23.1166,23.0405,23.0976,358400.0
2005-03-28 10:50:00,36.44,36.44,36.37,36.41,268200.0,23.0976,23.0976,23.0532,23.0785,268200.0
2005-03-28 11:00:00,36.41,36.42,36.37,36.37,155200.0,23.0785,23.0849,23.0532,23.0532,155200.0
2005-03-28 11:10:00,36.37,36.41,36.28,36.36,365000.0,23.0532,23.0785,22.9961,23.0468,365000.0
2005-03-28 11:20:00,36.35,36.4,36.27,36.27,419700.0,23.0405,23.0722,22.9898,22.9898,419700.0
2005-03-28 11:30:00,36.28,36.33,36.22,36.28,290500.0,22.9961,23.0278,22.9581,22.9961,290500.0
2005-03-28 11:40:00,36.27,36.31,36.23,36.27,269900.0,22.9898,23.0152,22.9644,22.9898,269900.0
2005-03-28 11:50:00,36.26,36.27,36.2,36.22,339200.0,22.9835,22.9898,22.9454,22.9581,339200.0
2005-03-28 12:00:00,36.22,36.32,36.21,36.27,169800.0,22.9581,23.0215,22.9518,22.9898,169800.0
2005-03-28 12:10:00,36.27,36.27,36.18,36.21,162300.0,22.9898,22.9898,22.9328,22.9518,162300.0
2005-03-28 12:20:00,36.21,36.36,36.21,36.35,173400.0,22.9518,23.0468,22.9518,23.0405,173400.0
2005-03-28 12:30:00,36.34,36.4,36.33,36.34,284200.0,23.0342,23.0722,23.0278,23.0342,284200.0
2005-03-28 12:40:00,36.34,36.36,36.33,36.33,71100.0,23.0342,23.0468,23.0278,23.0278,71100.0
2005-03-28 12:50:00,36.33,36.33,36.29,36.31,67000.0,23.0278,23.0278,23.0025,23.0152,67000.0
2005-03-28 13:00:00,36.33,36.36,36.31,36.33,78200.0,23.0278,23.0468,23.0152,23.0278,78200.0
2005-03-28 13:10:00,36.33,36.37,36.28,36.3,171400.0,23.0278,23.0532,22.9961,23.0088,171400.0
2005-03-28 13:20:00,36.31,36.37,36.29,36.34,117100.0,23.0152,23.0532,23.0025,23.0342,117100.0
2005-03-28 13:30:00,36.34,36.4,36.29,36.38,170800.0,23.0342,23.0722,23.0025,23.0595,170800.0
2005-03-28 13:40:00,36.38,36.5,36.38,36.48,270600.0,23.0595,23.1356,23.0595,23.1229,270600.0
2005-03-28 13:50:00,36.48,36.54,36.37,36.38,180700.0,23.1229,23.1609,23.0532,23.0595,180700.0
2005-03-28 14:00:00,36.37,36.38,36.29,36.31,189200.0,23.0532,23.0595,23.0025,23.0152,189200.0
2005-03-28 14:10:00,36.31,36.36,36.28,36.29,151900.0,23.0152,23.0468,22.9961,23.0025,151900.0
2005-03-28 14:20:00,36.3,36.37,36.23,36.34,292700.0,23.0088,23.0532,22.9644,23.0342,292700.0
2005-03-28 14:30:00,36.34,36.42,36.33,36.39,234100.0,23.0342,23.0849,23.0278,23.0659,234100.0
2005-03-28 14:40:00,36.38,36.56,36.36,36.48,378700.0,23.0595,23.1736,23.0468,23.1229,378700.0
2005-03-28 14:50:00,36.48,36.5,36.42,36.42,253200.0,23.1229,23.1356,23.0849,23.0849,253200.0
2005-03-28 15:00:00,36.42,36.48,36.41,36.42,198300.0,23.0849,23.1229,23.0785,23.0849,198300.0
2005-03-28 15:10:00,36.42,36.43,36.37,36.4,209300.0,23.0849,23.0912,23.0532,23.0722,209300.0
2005-03-28 15:20:00,36.41,36.42,36.35,36.36,204300.0,23.0785,23.0849,23.0405,23.0468,204300.0
2005-03-28 15:30:00,36.36,36.38,36.32,36.37,314000.0,23.0468,23.0595,23.0215,23.0532,314000.0
2005-03-28 15:40:00,36.36,36.37,36.24,36.29,346000.0,23.0468,23.0532,22.9708,23.0025,346000.0
2005-03-28 15:50:00,36.29,36.38,36.16,36.19,731700.0,23.0025,23.0595,22.9201,22.9391,731700.0
2005-03-29 09:30:00,36.15,36.2,35.98,36.09,632000.0,22.9137,22.9454,22.806,22.8757,632000.0
2005-03-29 09:40:00,36.09,36.16,35.88,35.88,533800.0,22.8757,22.9201,22.7426,22.7426,533800.0
2005-03-29 09:50:00,35.89,35.96,35.74,35.87,590900.0,22.7489,22.7933,22.6539,22.7363,590900.0
2005-03-29 10:00:00,35.88,36.15,35.84,36.06,721000.0,22.7426,22.9137,22.7172,22.8567,721000.0
2005-03-29 10:10:00,36.06,36.17,36.04,36.09,437600.0,22.8567,22.9264,22.844,22.8757,437600.0
2005-03-29 10:20:00,36.09,36.16,35.8,36.12,387700.0,22.8757,22.9201,22.6919,22.8947,387700.0
2005-03-29 10:30:00,36.12,36.27,36.07,36.27,347300.0,22.8947,22.9898,22.863,22.9898,347300.0
2005-03-29 10:40:00,36.27,36.45,36.27,36.39,459200.0,22.9898,23.1039,22.9898,23.0659,459200.0
2005-03-29 10:50:00,36.39,36.42,36.28,36.37,325400.0,23.0659,23.0849,22.9961,23.0532,325400.0
2005-03-29 11:00:00,36.37,36.4,36.25,36.26,219000.0,23.0532,23.0722,22.9771,22.9835,219000.0
2005-03-29 11:10:00,36.26,36.29,36.21,36.23,239900.0,22.9835,23.0025,22.9518,22.9644,239900.0
2005-03-29 11:20:00,36.22,36.23,36.16,36.16,270600.0,22.9581,22.9644,22.9201,22.9201,270600.0
2005-03-29 11:30:00,36.17,36.17,36.12,36.13,112600.0,22.9264,22.9264,22.8947,22.9011,112600.0
2005-03-29 11:40:00,36.13,36.14,36.05,36.07,275700.0,22.9011,22.9074,22.8504,22.863,275700.0
2005-03-29 11:50:00,36.07,36.11,36.06,36.09,254200.0,22.863,22.8884,22.8567,22.8757,254200.0
2005-03-29 12:00:00,36.09,36.12,36.0,36.02,125100.0,22.8757,22.8947,22.8187,22.8313,125100.0
2005-03-29 12:10:00,36.02,36.02,35.86,35.91,329200.0,22.8313,22.8313,22.7299,22.7616,329200.0
2005-03-29 12:20:00,35.91,35.95,35.87,35.93,260100.0,22.7616,22.787,22.7363,22.7743,260100.0
2005-03-29 12:30:00,35.95,35.95,35.86,35.88,143000.0,22.787,22.787,22.7299,22.7426,143000.0
2005-03-29 12:40:00,35.89,35.96,35.86,35.87,219500.0,22.7489,22.7933,22.7299,22.7363,219500.0
2005-03-29 12:50:00,35.87,35.9,35.84,35.89,252800.0,22.7363,22.7553,22.7172,22.7489,252800.0
2005-03-29 13:00:00,35.89,35.9,35.83,35.86,175000.0,22.7489,22.7553,22.7109,22.7299,175000.0
2005-03-29 13:10:00,35.87,35.87,35.78,35.81,205400.0,22.7363,22.7363,22.6792,22.6982,205400.0
2005-03-29 13:20:00,35.8,35.81,35.75,35.77,281200.0,22.6919,22.6982,22.6602,22.6729,281200.0
2005-03-29 13:30:00,35.77,35.83,35.76,35.82,147300.0,22.6729,22.7109,22.6665,22.7046,147300.0
2005-03-29 13:40:00,35.82,35.85,35.8,35.82,131400.0,22.7046,22.7236,22.6919,22.7046,131400.0
2005-03-29 13:50:00,35.82,35.87,35.8,35.83,341400.0,22.7046,22.7363,22.6919,22.7109,341400.0
2005-03-29 14:00:00,35.82,35.84,35.52,35.55,936500.0,22.7046,22.7172,22.5144,22.5334,936500.0
2005-03-29 14:10:00,35.55,35.57,35.45,35.45,587900.0,22.5334,22.5461,22.47,22.47,587900.0
2005-03-29 14:20:00,35.45,35.52,35.37,35.5,478900.0,22.47,22.5144,22.4193,22.5017,478900.0
2005-03-29 14:30:00,35.5,35.65,35.4,35.65,512100.0,22.5017,22.5968,22.4383,22.5968,512100.0
2005-03-29 14:40:00,35.65,35.72,35.48,35.71,288600.0,22.5968,22.6412,22.4891,22.6348,288600.0
2005-03-29 14:50:00,35.73,35.79,35.61,35.69,399300.0,22.6475,22.6856,22.5715,22.6222,399300.0
2005-03-29 15:00:00,35.69,35.72,35.61,35.7,333100.0,22.6222,22.6412,22.5715,22.6285,333100.0
2005-03-29 15:10:00,35.7,35.76,35.58,35.6,411100.0,22.6285,22.6665,22.5524,22.5651,411100.0
2005-03-29 15:20:00,35.59,35.68,35.53,35.64,312700.0,22.5588,22.6158,22.5207,22.5905,312700.0
2005-03-29 15:30:00,35.64,35.7,35.59,35.63,324800.0,22.5905,22.6285,22.5588,22.5841,324800.0
2005-03-29 15:40:00,35.64,35.68,35.53,35.58,516700.0,22.5905,22.6158,22.5207,22.5524,516700.0
2005-03-29 15:50:00,35.59,35.75,35.44,35.72,906100.0,22.5588,22.6602,22.4637,22.6412,906100.0
2005-03-30 09:30:00,36.02,36.3,35.99,36.28,1105300.0,22.8313,23.0088,22.8123,22.9961,1105300.0
2005-03-30 09:40:00,36.28,36.32,36.13,36.16,677200.0,22.9961,23.0215,22.9011,22.9201,677200.0
2005-03-30 09:50:00,36.18,36.2,36.08,36.16,422000.0,22.9328,22.9454,22.8694,22.9201,422000.0
2005-03-30 10:00:00,36.15,36.3,36.11,36.25,631700.0,22.9137,23.0088,22.8884,22.9771,631700.0
2005-03-30 10:10:00,36.26,36.29,36.18,36.25,487000.0,22.9835,23.0025,22.9328,22.9771,487000.0
2005-03-30 10:20:00,36.25,36.31,36.17,36.27,553000.0,22.9771,23.0152,22.9264,22.9898,553000.0
2005-03-30 10:30:00,36.28,36.33,36.25,36.29,718200.0,22.9961,23.0278,22.9771,23.0025,718200.0
2005-03-30 10:40:00,36.29,36.39,36.27,36.36,589800.0,23.0025,23.0659,22.9898,23.0468,589800.0
2005-03-30 10:50:00,36.36,36.39,36.26,36.35,437100.0,23.0468,23.0659,22.9835,23.0405,437100.0
2005-03-30 11:00:00,36.34,36.4,36.29,36.35,216500.0,23.0342,23.0722,23.0025,23.0405,216500.0
2005-03-30 11:10:00,36.35,36.4,36.27,36.39,353000.0,23.0405,23.0722,22.9898,23.0659,353000.0
2005-03-30 11:20:00,36.4,36.42,36.36,36.41,228300.0,23.0722,23.0849,23.0468,23.0785,228300.0
2005-03-30 11:30:00,36.41,36.42,36.32,36.37,183800.0,23.0785,23.0849,23.0215,23.0532,183800.0
2005-03-30 11:40:00,36.37,36.61,36.34,36.59,524600.0,23.0532,23.2053,23.0342,23.1926,524600.0
2005-03-30 11:50:00,36.59,36.83,36.59,36.83,586100.0,23.1926,23.3448,23.1926,23.3448,586100.0
2005-03-30 12:00:00,36.83,36.98,36.35,36.84,911200.0,23.3448,23.4398,23.0405,23.3511,911200.0
2005-03-30 12:10:00,36.83,36.83,36.75,36.75,281400.0,23.3448,23.3448,23.294,23.294,281400.0
2005-03-30 12:20:00,36.76,36.82,36.72,36.81,206000.0,23.3004,23.3384,23.275,23.3321,206000.0
2005-03-30 12:30:00,36.81,36.83,36.79,36.81,180800.0,23.3321,23.3448,23.3194,23.3321,180800.0
2005-03-30 12:40:00,36.81,36.87,36.78,36.82,174300.0,23.3321,23.3701,23.3131,23.3384,174300.0
2005-03-30 12:50:00,36.82,36.87,36.78,36.79,173500.0,23.3384,23.3701,23.3131,23.3194,173500.0
2005-03-30 13:00:00,36.78,36.93,36.72,36.89,301200.0,23.3131,23.4081,23.275,23.3828,301200.0
2005-03-30 13:10:00,36.9,36.95,36.89,36.9,366900.0,23.3891,23.4208,23.3828,23.3891,366900.0
2005-03-30 13:20:00,36.9,36.91,36.84,36.85,183700.0,23.3891,23.3955,23.3511,23.3574,183700.0
2005-03-30 13:30:00,36.85,36.91,36.8,36.82,256700.0,23.3574,23.3955,23.3257,23.3384,256700.0
2005-03-30 13:40:00,36.82,36.88,36.81,36.87,169700.0,23.3384,23.3764,23.3321,23.3701,169700.0
2005-03-30 13:50:00,36.87,36.97,36.83,36.95,281400.0,23.3701,23.4335,23.3448,23.4208,281400.0
2005-03-30 14:00:00,36.96,37.0,36.93,36.97,352300.0,23.4272,23.4525,23.4081,23.4335,352300.0
2005-03-30 14:10:00,36.97,36.97,36.79,36.81,298000.0,23.4335,23.4335,23.3194,23.3321,298000.0
2005-03-30 14:20:00,36.81,36.85,36.64,36.79,613400.0,23.3321,23.3574,23.2243,23.3194,613400.0
2005-03-30 14:30:00,36.79,36.91,36.67,36.67,419500.0,23.3194,23.3955,23.2433,23.2433,419500.0
2005-03-30 14:40:00,36.67,36.75,36.59,36.74,404600.0,23.2433,23.294,23.1926,23.2877,404600.0
2005-03-30 14:50:00,36.73,36.87,36.7,36.85,326300.0,23.2814,23.3701,23.2624,23.3574,326300.0
2005-03-30 15:00:00,36.85,36.99,36.84,36.97,505500.0,23.3574,23.4462,23.3511,23.4335,505500.0
2005-03-30 15:10:00,36.97,36.98,36.92,36.93,203200.0,23.4335,23.4398,23.4018,23.4081,203200.0
2005-03-30 15:20:00,36.93,36.95,36.89,36.89,313700.0,23.4081,23.4208,23.3828,23.3828,313700.0
2005-03-30 15:30:00,36.9,36.96,36.8,36.84,489600.0,23.3891,23.4272,23.3257,23.3511,489600.0
2005-03-30 15:40:00,36.85,37.0,36.83,36.97,715200.0,23.3574,23.4525,23.3448,23.4335,715200.0
2005-03-30 15:50:00,36.97,37.0,36.85,36.96,761700.0,23.4335,23.4525,23.3574,23.4272,761700.0
2005-03-31 09:30:00,36.93,36.95,36.66,36.76,816300.0,23.4081,23.4208,23.237,23.3004,816300.0
2005-03-31 09:40:00,36.77,37.06,36.75,37.04,1198300.0,23.3067,23.4905,23.294,23.4779,1198300.0
2005-03-31 09:50:00,37.03,37.21,36.94,37.15,538400.0,23.4715,23.5856,23.4145,23.5476,538400.0
2005-03-31 10:00:00,37.15,37.17,36.97,37.02,608000.0,23.5476,23.5603,23.4335,23.4652,608000.0
2005-03-31 10:10:00,37.01,37.02,36.77,36.91,843600.0,23.4588,23.4652,23.3067,23.3955,843600.0
2005-03-31 10:20:00,36.91,36.98,36.75,36.76,339600.0,23.3955,23.4398,23.294,23.3004,339600.0
2005-03-31 10:30:00,36.75,36.91,36.68,36.69,394600.0,23.294,23.3955,23.2497,23.256,394600.0
2005-03-31 10:40:00,36.69,36.7,36.53,36.6,478900.0,23.256,23.2624,23.1546,23.199,478900.0
2005-03-31 10:50:00,36.59,36.68,36.52,36.56,454500.0,23.1926,23.2497,23.1483,23.1736,454500.0
2005-03-31 11:00:00,36.57,36.67,36.53,36.63,412700.0,23.18,23.2433,23.1546,23.218,412700.0
2005-03-31 11:10:00,36.63,36.78,36.59,36.72,330300.0,23.218,23.3131,23.1926,23.275,330300.0
2005-03-31 11:20:00,36.71,36.81,36.64,36.79,286200.0,23.2687,23.3321,23.2243,23.3194,286200.0
2005-03-31 11:30:00,36.79,36.84,36.67,36.68,195100.0,23.3194,23.3511,23.2433,23.2497,195100.0
2005-03-31 11:40:00,36.67,36.69,36.55,36.59,267700.0,23.2433,23.256,23.1673,23.1926,267700.0
2005-03-31 11:50:00,36.6,36.63,36.53,36.58,148900.0,23.199,23.218,23.1546,23.1863,148900.0
2005-03-31 12:00:00,36.58,36.59,36.52,36.52,126900.0,23.1863,23.1926,23.1483,23.1483,126900.0
2005-03-31 12:10:00,36.53,36.55,36.42,36.45,205600.0,23.1546,23.1673,23.0849,23.1039,205600.0
2005-03-31 12:20:00,36.45,36.52,36.44,36.45,170600.0,23.1039,23.1483,23.0976,23.1039,170600.0
2005-03-31 12:30:00,36.45,36.45,36.36,36.42,230700.0,23.1039,23.1039,23.0468,23.0849,230700.0
2005-03-31 12:40:00,36.41,36.44,36.38,36.44,96400.0,23.0785,23.0976,23.0595,23.0976,96400.0
2005-03-31 12:50:00,36.43,36.53,36.43,36.52,155000.0,23.0912,23.1546,23.0912,23.1483,155000.0
2005-03-31 13:00:00,36.52,36.6,36.51,36.56,107200.0,23.1483,23.199,23.1419,23.1736,107200.0
2005-03-31 13:10:00,36.55,36.7,36.53,36.64,164700.0,23.1673,23.2624,23.1546,23.2243,164700.0
2005-03-31 13:20:00,36.64,36.74,36.6,36.73,234100.0,23.2243,23.2877,23.199,23.2814,234100.0
2005-03-31 13:30:00,36.72,36.85,36.72,36.77,226300.0,23.275,23.3574,23.275,23.3067,226300.0
2005-03-31 13:40:00,36.77,36.86,36.69,36.85,230900.0,23.3067,23.3638,23.256,23.3574,230900.0
2005-03-31 13:50:00,36.85,36.89,36.81,36.82,221500.0,23.3574,23.3828,23.3321,23.3384,221500.0
2005-03-31 14:00:00,36.82,36.86,36.76,36.79,216300.0,23.3384,23.3638,23.3004,23.3194,216300.0
2005-03-31 14:10:00,36.79,36.91,36.77,36.88,161700.0,23.3194,23.3955,23.3067,23.3764,161700.0
2005-03-31 14:20:00,36.89,36.92,36.88,36.92,125500.0,23.3828,23.4018,23.3764,23.4018,125500.0
2005-03-31 14:30:00,36.92,37.02,36.79,36.82,490200.0,23.4018,23.4652,23.3194,23.3384,490200.0
2005-03-31 14:40:00,36.82,36.89,36.76,36.84,275800.0,23.3384,23.3828,23.3004,23.3511,275800.0
2005-03-31 14:50:00,36.84,36.86,36.78,36.82,155800.0,23.3511,23.3638,23.3131,23.3384,155800.0
2005-03-31 15:00:00,36.83,36.84,36.76,36.79,157300.0,23.3448,23.3511,23.3004,23.3194,157300.0
2005-03-31 15:10:00,36.79,36.83,36.77,36.78,128200.0,23.3194,23.3448,23.3067,23.3131,128200.0
2005-03-31 15:20:00,36.79,36.84,36.69,36.7,252200.0,23.3194,23.3511,23.256,23.2624,252200.0
2005-03-31 15:30:00,36.7,36.76,36.63,36.64,319200.0,23.2624,23.3004,23.218,23.2243,319200.0
2005-03-31 15:40:00,36.64,36.7,36.56,36.59,278100.0,23.2243,23.2624,23.1736,23.1926,278100.0
2005-03-31 15:50:00,36.59,36.64,36.57,36.62,381300.0,23.1926,23.2243,23.18,23.2116,381300.0
2005-04-01 09:30:00,36.63,36.74,36.35,36.42,939200.0,23.218,23.2877,23.0405,23.0849,939200.0
2005-04-01 09:40:00,36.42,36.66,36.34,36.5,806400.0,23.0849,23.237,23.0342,23.1356,806400.0
2005-04-01 09:50:00,36.49,36.53,36.34,36.39,523700.0,23.1292,23.1546,23.0342,23.0659,523700.0
2005-04-01 10:00:00,36.4,36.52,36.11,36.15,822600.0,23.0722,23.1483,22.8884,22.9137,822600.0
2005-04-01 10:10:00,36.15,36.26,36.07,36.25,794600.0,22.9137,22.9835,22.863,22.9771,794600.0
2005-04-01 10:20:00,36.24,36.28,35.98,36.07,796100.0,22.9708,22.9961,22.806,22.863,796100.0
2005-04-01 10:30:00,36.06,36.15,36.01,36.02,753500.0,22.8567,22.9137,22.825,22.8313,753500.0
2005-04-01 10:40:00,36.01,36.01,35.8,35.83,786000.0,22.825,22.825,22.6919,22.7109,786000.0
2005-04-01 10:50:00,35.83,35.93,35.81,35.83,626600.0,22.7109,22.7743,22.6982,22.7109,626600.0
2005-04-01 11:00:00,35.83,35.87,35.75,35.83,444300.0,22.7109,22.7363,22.6602,22.7109,444300.0
2005-04-01 11:10:00,35.83,35.89,35.8,35.87,390200.0,22.7109,22.7489,22.6919,22.7363,390200.0
2005-04-01 11:20:00,35.87,35.98,35.84,35.98,287600.0,22.7363,22.806,22.7172,22.806,287600.0
2005-04-01 11:30:00,35.98,36.08,35.93,35.94,395600.0,22.806,22.8694,22.7743,22.7806,395600.0
2005-04-01 11:40:00,35.93,35.93,35.82,35.84,176600.0,22.7743,22.7743,22.7046,22.7172,176600.0
2005-04-01 11:50:00,35.84,35.91,35.81,35.81,315600.0,22.7172,22.7616,22.6982,22.6982,315600.0
2005-04-01 12:00:00,35.81,35.85,35.74,35.75,273500.0,22.6982,22.7236,22.6539,22.6602,273500.0
2005-04-01 12:10:00,35.75,35.82,35.73,35.76,334000.0,22.6602,22.7046,22.6475,22.6665,334000.0
2005-04-01 12:20:00,35.76,35.76,35.65,35.67,353200.0,22.6665,22.6665,22.5968,22.6095,353200.0
2005-04-01 12:30:00,35.67,35.79,35.65,35.74,314600.0,22.6095,22.6856,22.5968,22.6539,314600.0
2005-04-01 12:40:00,35.74,35.91,35.74,35.82,389000.0,22.6539,22.7616,22.6539,22.7046,389000.0
2005-04-01 12:50:00,35.82,35.83,35.68,35.69,474400.0,22.7046,22.7109,22.6158,22.6222,474400.0
2005-04-01 13:00:00,35.67,35.75,35.62,35.7,440000.0,22.6095,22.6602,22.5778,22.6285,440000.0
2005-04-01 13:10:00,35.7,35.78,35.69,35.73,297300.0,22.6285,22.6792,22.6222,22.6475,297300.0
2005-04-01 13:20:00,35.72,35.8,35.7,35.73,372000.0,22.6412,22.6919,22.6285,22.6475,372000.0
2005-04-01 13:30:00,35.73,35.77,35.6,35.71,536800.0,22.6475,22.6729,22.5651,22.6348,536800.0
2005-04-01 13:40:00,35.71,35.72,35.6,35.63,319800.0,22.6348,22.6412,22.5651,22.5841,319800.0
2005-04-01 13:50:00,35.63,35.66,35.49,35.55,537000.0,22.5841,22.6032,22.4954,22.5334,537000.0
2005-04-01 14:00:00,35.58,35.6,35.49,35.52,480300.0,22.5524,22.5651,22.4954,22.5144,480300.0
2005-04-01 14:10:00,35.51,35.62,35.51,35.61,323000.0,22.5081,22.5778,22.5081,22.5715,323000.0
2005-04-01 14:20:00,35.61,35.64,35.54,35.54,261400.0,22.5715,22.5905,22.5271,22.5271,261400.0
2005-04-01 14:30:00,35.54,35.66,35.54,35.56,243500.0,22.5271,22.6032,22.5271,22.5398,243500.0
2005-04-01 14:40:00,35.56,35.57,35.43,35.47,400700.0,22.5398,22.5461,22.4574,22.4827,400700.0
2005-04-01 14:50:00,35.45,35.56,35.44,35.47,291500.0,22.47,22.5398,22.4637,22.4827,291500.0
2005-04-01 15:00:00,35.46,35.46,35.39,35.39,317200.0,22.4764,22.4764,22.432,22.432,317200.0
2005-04-01 15:10:00,35.4,35.55,35.4,35.52,468600.0,22.4383,22.5334,22.4383,22.5144,468600.0
2005-04-01 15:20:00,35.52,35.57,35.42,35.46,503000.0,22.5144,22.5461,22.451,22.4764,503000.0
2005-04-01 15:30:00,35.46,35.57,35.44,35.53,525500.0,22.4764,22.5461,22.4637,22.5207,525500.0
2005-04-01 15:40:00,35.54,35.75,35.52,35.69,609400.0,22.5271,22.6602,22.5144,22.6222,609400.0
2005-04-01 15:50:00,35.69,35.71,35.53,35.55,943400.0,22.6222,22.6348,22.5207,22.5334,943400.0
2005-04-04 09:30:00,35.65,35.93,35.65,35.82,798200.0,22.5968,22.7743,22.5968,22.7046,798200.0
2005-04-04 09:40:00,35.82,35.83,35.65,35.7,439700.0,22.7046,22.7109,22.5968,22.6285,439700.0
2005-04-04 09:50:00,35.7,35.78,35.56,35.6,313600.0,22.6285,22.6792,22.5398,22.5651,313600.0
2005-04-04 10:00:00,35.58,35.64,35.41,35.46,464500.0,22.5524,22.5905,22.4447,22.4764,464500.0
2005-04-04 10:10:00,35.46,35.48,35.25,35.33,658500.0,22.4764,22.4891,22.3433,22.394,658500.0
2005-04-04 10:20:00,35.33,35.58,35.29,35.53,309200.0,22.394,22.5524,22.3686,22.5207,309200.0
2005-04-04 10:30:00,35.53,35.81,35.5,35.65,383500.0,22.5207,22.6982,22.5017,22.5968,383500.0
2005-04-04 10:40:00,35.65,35.65,35.53,35.57,199300.0,22.5968,22.5968,22.5207,22.5461,199300.0
2005-04-04 10:50:00,35.57,35.69,35.56,35.68,187200.0,22.5461,22.6222,22.5398,22.6158,187200.0
2005-04-04 11:00:00,35.68,35.84,35.67,35.75,222200.0,22.6158,22.7172,22.6095,22.6602,222200.0
2005-04-04 11:10:00,35.75,35.77,35.65,35.74,170100.0,22.6602,22.6729,22.5968,22.6539,170100.0
2005-04-04 11:20:00,35.74,35.8,35.66,35.68,142700.0,22.6539,22.6919,22.6032,22.6158,142700.0
2005-04-04 11:30:00,35.67,35.77,35.6,35.72,179600.0,22.6095,22.6729,22.5651,22.6412,179600.0
2005-04-04 11:40:00,35.72,35.73,35.61,35.63,150700.0,22.6412,22.6475,22.5715,22.5841,150700.0
2005-04-04 11:50:00,35.64,35.69,35.6,35.68,216700.0,22.5905,22.6222,22.5651,22.6158,216700.0
2005-04-04 12:00:00,35.68,35.77,35.66,35.69,124000.0,22.6158,22.6729,22.6032,22.6222,124000.0
2005-04-04 12:10:00,35.69,35.84,35.68,35.78,180400.0,22.6222,22.7172,22.6158,22.6792,180400.0
2005-04-04 12:20:00,35.78,35.78,35.67,35.77,177900.0,22.6792,22.6792,22.6095,22.6729,177900.0
2005-04-04 12:30:00,35.77,35.92,35.76,35.9,194700.0,22.6729,22.768,22.6665,22.7553,194700.0
2005-04-04 12:40:00,35.9,35.98,35.83,35.96,319400.0,22.7553,22.806,22.7109,22.7933,319400.0
2005-04-04 12:50:00,35.96,35.98,35.87,35.87,328800.0,22.7933,22.806,22.7363,22.7363,328800.0
2005-04-04 13:00:00,35.88,35.88,35.8,35.8,102500.0,22.7426,22.7426,22.6919,22.6919,102500.0
2005-04-04 13:10:00,35.81,35.84,35.72,35.73,210000.0,22.6982,22.7172,22.6412,22.6475,210000.0
2005-04-04 13:20:00,35.73,35.8,35.72,35.8,202700.0,22.6475,22.6919,22.6412,22.6919,202700.0
2005-04-04 13:30:00,35.8,35.95,35.79,35.91,226000.0,22.6919,22.787,22.6856,22.7616,226000.0
2005-04-04 13:40:00,35.92,36.02,35.9,35.98,301300.0,22.768,22.8313,22.7553,22.806,301300.0
2005-04-04 13:50:00,35.99,36.09,35.95,36.07,198600.0,22.8123,22.8757,22.787,22.863,198600.0
2005-04-04 14:00:00,36.09,36.33,34.15,36.3,618500.0,22.8757,23.0278,21.646,23.0088,618500.0
2005-04-04 14:10:00,36.31,36.35,36.21,36.23,412600.0,23.0152,23.0405,22.9518,22.9644,412600.0
2005-04-04 14:20:00,36.23,36.34,36.15,36.29,257100.0,22.9644,23.0342,22.9137,23.0025,257100.0
2005-04-04 14:30:00,36.29,36.35,36.21,36.26,512000.0,23.0025,23.0405,22.9518,22.9835,512000.0
2005-04-04 14:40:00,36.27,36.3,36.12,36.13,297800.0,22.9898,23.0088,22.8947,22.9011,297800.0
2005-04-04 14:50:00,36.13,36.27,36.11,36.2,286100.0,22.9011,22.9898,22.8884,22.9454,286100.0
2005-04-04 15:00:00,36.19,36.25,36.05,36.1,309500.0,22.9391,22.9771,22.8504,22.882,309500.0
2005-04-04 15:10:00,36.1,36.22,36.08,36.2,278400.0,22.882,22.9581,22.8694,22.9454,278400.0
2005-04-04 15:20:00,36.2,36.22,36.13,36.18,240700.0,22.9454,22.9581,22.9011,22.9328,240700.0
2005-04-04 15:30:00,36.18,36.27,36.13,36.23,317800.0,22.9328,22.9898,22.9011,22.9644,317800.0
2005-04-04 15:40:00,36.22,36.29,36.1,36.11,284300.0,22.9581,23.0025,22.882,22.8884,284300.0
2005-04-04 15:50:00,36.11,36.15,36.0,36.03,879900.0,22.8884,22.9137,22.8187,22.8377,879900.0
2005-04-05 09:30:00,36.09,36.44,36.03,36.36,777800.0,22.8757,23.0976,22.8377,23.0468,777800.0
2005-04-05 09:40:00,36.36,36.37,36.15,36.21,340000.0,23.0468,23.0532,22.9137,22.9518,340000.0
2005-04-05 09:50:00,36.21,36.25,36.11,36.19,429400.0,22.9518,22.9771,22.8884,22.9391,429400.0
2005-04-05 10:00:00,36.18,36.3,36.15,36.2,550200.0,22.9328,23.0088,22.9137,22.9454,550200.0
2005-04-05 10:10:00,36.2,36.24,36.13,36.2,406600.0,22.9454,22.9708,22.9011,22.9454,406600.0
2005-04-05 10:20:00,36.2,36.26,36.12,36.17,466100.0,22.9454,22.9835,22.8947,22.9264,466100.0
2005-04-05 10:30:00,36.17,36.26,36.11,36.15,405700.0,22.9264,22.9835,22.8884,22.9137,405700.0
2005-04-05 10:40:00,36.15,36.16,35.84,36.0,566700.0,22.9137,22.9201,22.7172,22.8187,566700.0
2005-04-05 10:50:00,36.0,36.05,35.91,35.95,182800.0,22.8187,22.8504,22.7616,22.787,182800.0
2005-04-05 11:00:00,35.95,36.05,35.91,35.99,386600.0,22.787,22.8504,22.7616,22.8123,386600.0
2005-04-05 11:10:00,36.0,36.1,35.95,35.95,207200.0,22.8187,22.882,22.787,22.787,207200.0
2005-04-05 11:20:00,35.95,35.99,35.84,35.87,252600.0,22.787,22.8123,22.7172,22.7363,252600.0
2005-04-05 11:30:00,35.87,35.95,35.79,35.91,413900.0,22.7363,22.787,22.6856,22.7616,413900.0
2005-04-05 11:40:00,35.92,35.96,35.89,35.92,160100.0,22.768,22.7933,22.7489,22.768,160100.0
2005-04-05 11:50:00,35.92,36.01,35.85,35.91,190200.0,22.768,22.825,22.7236,22.7616,190200.0
2005-04-05 12:00:00,35.91,35.91,35.84,35.84,145700.0,22.7616,22.7616,22.7172,22.7172,145700.0
2005-04-05 12:10:00,35.84,35.91,35.83,35.87,135700.0,22.7172,22.7616,22.7109,22.7363,135700.0
2005-04-05 12:20:00,35.87,36.01,35.86,35.99,289800.0,22.7363,22.825,22.7299,22.8123,289800.0
2005-04-05 12:30:00,36.0,36.09,35.99,36.08,230100.0,22.8187,22.8757,22.8123,22.8694,230100.0
2005-04-05 12:40:00,36.09,36.09,36.0,36.01,129400.0,22.8757,22.8757,22.8187,22.825,129400.0
2005-04-05 12:50:00,36.01,36.01,35.79,35.81,196500.0,22.825,22.825,22.6856,22.6982,196500.0
2005-04-05 13:00:00,35.81,35.9,35.8,35.9,181700.0,22.6982,22.7553,22.6919,22.7553,181700.0
2005-04-05 13:10:00,35.9,35.95,35.89,35.94,142400.0,22.7553,22.787,22.7489,22.7806,142400.0
2005-04-05 13:20:00,35.94,36.0,35.82,35.85,110000.0,22.7806,22.8187,22.7046,22.7236,110000.0
2005-04-05 13:30:00,35.84,35.9,35.84,35.89,215600.0,22.7172,22.7553,22.7172,22.7489,215600.0
2005-04-05 13:40:00,35.9,35.95,35.85,35.93,202500.0,22.7553,22.787,22.7236,22.7743,202500.0
2005-04-05 13:50:00,35.93,35.95,35.87,35.9,413100.0,22.7743,22.787,22.7363,22.7553,413100.0
2005-04-05 14:00:00,35.9,35.94,35.79,35.82,357000.0,22.7553,22.7806,22.6856,22.7046,357000.0
2005-04-05 14:10:00,35.83,35.84,35.52,35.7,581400.0,22.7109,22.7172,22.5144,22.6285,581400.0
2005-04-05 14:20:00,35.7,35.79,35.6,35.75,327700.0,22.6285,22.6856,22.5651,22.6602,327700.0
2005-04-05 14:30:00,35.77,35.79,35.67,35.67,145100.0,22.6729,22.6856,22.6095,22.6095,145100.0
2005-04-05 14:40:00,35.68,35.73,35.58,35.7,202300.0,22.6158,22.6475,22.5524,22.6285,202300.0
2005-04-05 14:50:00,35.7,35.72,35.63,35.69,290300.0,22.6285,22.6412,22.5841,22.6222,290300.0
2005-04-05 15:00:00,35.69,35.81,35.58,35.59,612300.0,22.6222,22.6982,22.5524,22.5588,612300.0
2005-04-05 15:10:00,35.59,35.64,35.54,35.63,352900.0,22.5588,22.5905,22.5271,22.5841,352900.0
2005-04-05 15:20:00,35.63,35.65,35.59,35.65,185700.0,22.5841,22.5968,22.5588,22.5968,185700.0
2005-04-05 15:30:00,35.65,35.72,35.63,35.71,311500.0,22.5968,22.6412,22.5841,22.6348,311500.0
2005-04-05 15:40:00,35.72,35.72,35.61,35.63,334600.0,22.6412,22.6412,22.5715,22.5841,334600.0
2005-04-05 15:50:00,35.62,35.71,35.62,35.65,571000.0,22.5778,22.6348,22.5778,22.5968,571000.0
2005-04-06 09:30:00,35.32,35.82,35.3,35.64,1138200.0,22.3876,22.7046,22.375,22.5905,1138200.0
2005-04-06 09:40:00,35.64,35.64,35.32,35.6,262900.0,22.5905,22.5905,22.3876,22.5651,262900.0
2005-04-06 09:50:00,35.59,35.61,35.5,35.56,251000.0,22.5588,22.5715,22.5017,22.5398,251000.0
2005-04-06 10:00:00,35.56,35.76,35.5,35.72,487500.0,22.5398,22.6665,22.5017,22.6412,487500.0
2005-04-06 10:10:00,35.71,35.98,35.71,35.96,418700.0,22.6348,22.806,22.6348,22.7933,418700.0
2005-04-06 10:20:00,35.96,35.96,35.76,35.8,241900.0,22.7933,22.7933,22.6665,22.6919,241900.0
2005-04-06 10:30:00,35.79,35.96,35.59,35.66,553500.0,22.6856,22.7933,22.5588,22.6032,553500.0
2005-04-06 10:40:00,35.66,35.76,35.62,35.73,308100.0,22.6032,22.6665,22.5778,22.6475,308100.0
2005-04-06 10:50:00,35.73,35.76,35.63,35.71,231600.0,22.6475,22.6665,22.5841,22.6348,231600.0
2005-04-06 11:00:00,35.71,35.89,35.66,35.89,332700.0,22.6348,22.7489,22.6032,22.7489,332700.0
2005-04-06 11:10:00,35.89,35.92,35.82,35.85,352300.0,22.7489,22.768,22.7046,22.7236,352300.0
2005-04-06 11:20:00,35.86,35.96,35.82,35.88,233700.0,22.7299,22.7933,22.7046,22.7426,233700.0
2005-04-06 11:30:00,35.88,35.92,35.79,35.8,212800.0,22.7426,22.768,22.6856,22.6919,212800.0
2005-04-06 11:40:00,35.8,35.81,35.75,35.75,228200.0,22.6919,22.6982,22.6602,22.6602,228200.0
2005-04-06 11:50:00,35.76,35.77,35.65,35.66,206300.0,22.6665,22.6729,22.5968,22.6032,206300.0
2005-04-06 12:00:00,35.66,35.75,35.61,35.73,223200.0,22.6032,22.6602,22.5715,22.6475,223200.0
2005-04-06 12:10:00,35.74,35.74,35.65,35.65,67700.0,22.6539,22.6539,22.5968,22.5968,67700.0
2005-04-06 12:20:00,35.65,35.68,35.62,35.62,106300.0,22.5968,22.6158,22.5778,22.5778,106300.0
2005-04-06 12:30:00,35.62,35.71,35.57,35.67,230700.0,22.5778,22.6348,22.5461,22.6095,230700.0
2005-04-06 12:40:00,35.67,35.67,35.58,35.62,83600.0,22.6095,22.6095,22.5524,22.5778,83600.0
2005-04-06 12:50:00,35.62,35.62,35.49,35.54,244700.0,22.5778,22.5778,22.4954,22.5271,244700.0
2005-04-06 13:00:00,35.54,35.58,35.52,35.56,90900.0,22.5271,22.5524,22.5144,22.5398,90900.0
2005-04-06 13:10:00,35.55,35.57,35.5,35.52,172400.0,22.5334,22.5461,22.5017,22.5144,172400.0
2005-04-06 13:20:00,35.53,35.56,35.49,35.51,239800.0,22.5207,22.5398,22.4954,22.5081,239800.0
2005-04-06 13:30:00,35.5,35.54,35.45,35.45,165200.0,22.5017,22.5271,22.47,22.47,165200.0
2005-04-06 13:40:00,35.46,35.46,35.25,35.29,417600.0,22.4764,22.4764,22.3433,22.3686,417600.0
2005-04-06 13:50:00,35.29,35.35,35.18,35.28,611700.0,22.3686,22.4067,22.2989,22.3623,611700.0
2005-04-06 14:00:00,35.28,35.37,35.19,35.19,458600.0,22.3623,22.4193,22.3052,22.3052,458600.0
2005-04-06 14:10:00,35.19,35.24,35.17,35.24,267500.0,22.3052,22.3369,22.2926,22.3369,267500.0
2005-04-06 14:20:00,35.23,35.28,35.18,35.24,206700.0,22.3306,22.3623,22.2989,22.3369,206700.0
2005-04-06 14:30:00,35.23,35.24,35.19,35.2,193500.0,22.3306,22.3369,22.3052,22.3116,193500.0
2005-04-06 14:40:00,35.19,35.2,35.15,35.17,335200.0,22.3052,22.3116,22.2799,22.2926,335200.0
2005-04-06 14:50:00,35.16,35.16,35.06,35.11,312600.0,22.2862,22.2862,22.2228,22.2545,312600.0
2005-04-06 15:00:00,35.1,35.17,35.05,35.17,328000.0,22.2482,22.2926,22.2165,22.2926,328000.0
2005-04-06 15:10:00,35.16,35.19,35.05,35.07,294400.0,22.2862,22.3052,22.2165,22.2292,294400.0
2005-04-06 15:20:00,35.06,35.07,34.96,35.05,932700.0,22.2228,22.2292,22.1595,22.2165,932700.0
2005-04-06 15:30:00,35.05,35.17,34.92,35.1,569100.0,22.2165,22.2926,22.1341,22.2482,569100.0
2005-04-06 15:40:00,35.09,35.18,35.09,35.09,492500.0,22.2419,22.2989,22.2419,22.2419,492500.0
2005-04-06 15:50:00,35.09,35.14,35.08,35.13,681700.0,22.2419,22.2735,22.2355,22.2672,681700.0
2005-04-07 09:30:00,34.97,35.3,34.89,35.14,658300.0,22.1658,22.375,22.1151,22.2735,658300.0
2005-04-07 09:40:00,35.15,35.23,35.01,35.06,406400.0,22.2799,22.3306,22.1911,22.2228,406400.0
2005-04-07 09:50:00,35.07,35.22,34.96,35.22,376500.0,22.2292,22.3243,22.1595,22.3243,376500.0
2005-04-07 10:00:00,35.21,35.38,35.19,35.35,385300.0,22.3179,22.4257,22.3052,22.4067,385300.0
2005-04-07 10:10:00,35.34,35.39,35.29,35.3,378000.0,22.4003,22.432,22.3686,22.375,378000.0
2005-04-07 10:20:00,35.3,35.32,35.24,35.26,218900.0,22.375,22.3876,22.3369,22.3496,218900.0
2005-04-07 10:30:00,35.26,35.39,35.25,35.32,279300.0,22.3496,22.432,22.3433,22.3876,279300.0
2005-04-07 10:40:00,35.32,35.4,35.29,35.33,330000.0,22.3876,22.4383,22.3686,22.394,330000.0
2005-04-07 10:50:00,35.33,35.46,35.26,35.38,441700.0,22.394,22.4764,22.3496,22.4257,441700.0
2005-04-07 11:00:00,35.38,35.4,35.32,35.38,333100.0,22.4257,22.4383,22.3876,22.4257,333100.0
2005-04-07 11:10:00,35.39,35.5,35.37,35.47,402300.0,22.432,22.5017,22.4193,22.4827,402300.0
2005-04-07 11:20:00,35.48,35.53,35.44,35.51,303200.0,22.4891,22.5207,22.4637,22.5081,303200.0
2005-04-07 11:30:00,35.51,36.51,35.47,35.51,184600.0,22.5081,23.1419,22.4827,22.5081,184600.0
2005-04-07 11:40:00,35.52,35.53,35.44,35.48,269500.0,22.5144,22.5207,22.4637,22.4891,269500.0
2005-04-07 11:50:00,35.48,35.54,35.47,35.52,151100.0,22.4891,22.5271,22.4827,22.5144,151100.0
2005-04-07 12:00:00,35.52,35.55,35.47,35.55,101700.0,22.5144,22.5334,22.4827,22.5334,101700.0
2005-04-07 12:10:00,35.54,35.56,35.49,35.5,150300.0,22.5271,22.5398,22.4954,22.5017,150300.0
2005-04-07 12:20:00,35.49,35.52,35.45,35.5,187300.0,22.4954,22.5144,22.47,22.5017,187300.0
2005-04-07 12:30:00,35.49,35.6,35.43,35.6,296100.0,22.4954,22.5651,22.4574,22.5651,296100.0
2005-04-07 12:40:00,35.6,35.65,35.56,35.59,420300.0,22.5651,22.5968,22.5398,22.5588,420300.0
2005-04-07 12:50:00,35.59,35.6,35.51,35.51,138400.0,22.5588,22.5651,22.5081,22.5081,138400.0
2005-04-07 13:00:00,35.51,35.52,35.44,35.48,226300.0,22.5081,22.5144,22.4637,22.4891,226300.0
2005-04-07 13:10:00,35.47,35.51,35.43,35.49,206900.0,22.4827,22.5081,22.4574,22.4954,206900.0
2005-04-07 13:20:00,35.49,35.55,35.46,35.47,177100.0,22.4954,22.5334,22.4764,22.4827,177100.0
2005-04-07 13:30:00,35.49,35.54,35.42,35.43,133900.0,22.4954,22.5271,22.451,22.4574,133900.0
2005-04-07 13:40:00,35.42,35.45,35.39,35.43,145000.0,22.451,22.47,22.432,22.4574,145000.0
2005-04-07 13:50:00,35.41,35.48,35.39,35.4,185200.0,22.4447,22.4891,22.432,22.4383,185200.0
2005-04-07 14:00:00,35.41,35.47,35.36,35.46,339500.0,22.4447,22.4827,22.413,22.4764,339500.0
2005-04-07 14:10:00,35.46,35.5,35.38,35.5,174300.0,22.4764,22.5017,22.4257,22.5017,174300.0
2005-04-07 14:20:00,35.5,35.51,35.42,35.44,113700.0,22.5017,22.5081,22.451,22.4637,113700.0
2005-04-07 14:30:00,35.44,35.65,35.43,35.58,367000.0,22.4637,22.5968,22.4574,22.5524,367000.0
2005-04-07 14:40:00,35.59,35.64,35.55,35.58,384800.0,22.5588,22.5905,22.5334,22.5524,384800.0
2005-04-07 14:50:00,35.59,35.63,35.54,35.6,189000.0,22.5588,22.5841,22.5271,22.5651,189000.0
2005-04-07 15:00:00,35.6,35.65,35.51,35.52,346700.0,22.5651,22.5968,22.5081,22.5144,346700.0
2005-04-07 15:10:00,35.52,35.55,35.51,35.52,379600.0,22.5144,22.5334,22.5081,22.5144,379600.0
2005-04-07 15:20:00,35.52,35.53,35.38,35.4,396800.0,22.5144,22.5207,22.4257,22.4383,396800.0
2005-04-07 15:30:00,35.39,35.4,35.3,35.3,383700.0,22.432,22.4383,22.375,22.375,383700.0
2005-04-07 15:40:00,35.31,35.31,35.07,35.08,1316000.0,22.3813,22.3813,22.2292,22.2355,1316000.0
2005-04-07 15:50:00,35.09,35.19,35.04,35.17,1669400.0,22.2419,22.3052,22.2102,22.2926,1669400.0
2005-04-08 09:30:00,35.25,35.31,35.15,35.16,660100.0,22.3433,22.3813,22.2799,22.2862,660100.0
2005-04-08 09:40:00,35.16,35.19,35.03,35.17,539100.0,22.2862,22.3052,22.2038,22.2926,539100.0
2005-04-08 09:50:00,35.17,35.26,35.14,35.22,372700.0,22.2926,22.3496,22.2735,22.3243,372700.0
2005-04-08 10:00:00,35.22,35.33,35.2,35.31,617400.0,22.3243,22.394,22.3116,22.3813,617400.0
2005-04-08 10:10:00,35.3,35.31,35.2,35.23,378500.0,22.375,22.3813,22.3116,22.3306,378500.0
2005-04-08 10:20:00,35.23,35.25,35.12,35.21,530200.0,22.3306,22.3433,22.2609,22.3179,530200.0
2005-04-08 10:30:00,35.2,35.3,35.1,35.16,430200.0,22.3116,22.375,22.2482,22.2862,430200.0
2005-04-08 10:40:00,35.15,35.23,35.1,35.17,277000.0,22.2799,22.3306,22.2482,22.2926,277000.0
2005-04-08 10:50:00,35.17,35.25,35.15,35.18,296300.0,22.2926,22.3433,22.2799,22.2989,296300.0
2005-04-08 11:00:00,35.18,35.2,35.08,35.16,262200.0,22.2989,22.3116,22.2355,22.2862,262200.0
2005-04-08 11:10:00,35.16,35.2,35.1,35.13,164000.0,22.2862,22.3116,22.2482,22.2672,164000.0
2005-04-08 11:20:00,35.13,35.17,35.09,35.1,208700.0,22.2672,22.2926,22.2419,22.2482,208700.0
2005-04-08 11:30:00,35.1,35.2,35.08,35.16,238300.0,22.2482,22.3116,22.2355,22.2862,238300.0
2005-04-08 11:40:00,35.16,35.17,35.05,35.08,374200.0,22.2862,22.2926,22.2165,22.2355,374200.0
2005-04-08 11:50:00,35.08,35.09,35.04,35.07,293300.0,22.2355,22.2419,22.2102,22.2292,293300.0
2005-04-08 12:00:00,35.07,35.08,34.92,34.96,471500.0,22.2292,22.2355,22.1341,22.1595,471500.0
2005-04-08 12:10:00,34.96,35.05,34.95,35.01,422600.0,22.1595,22.2165,22.1531,22.1911,422600.0
2005-04-08 12:20:00,35.0,35.03,34.96,34.98,210800.0,22.1848,22.2038,22.1595,22.1721,210800.0
2005-04-08 12:30:00,34.97,34.99,34.95,34.96,190300.0,22.1658,22.1785,22.1531,22.1595,190300.0
2005-04-08 12:40:00,34.96,34.96,34.86,34.87,454200.0,22.1595,22.1595,22.0961,22.1024,454200.0
2005-04-08 12:50:00,34.87,34.94,34.83,34.89,447400.0,22.1024,22.1468,22.0771,22.1151,447400.0
2005-04-08 13:00:00,34.88,35.01,34.88,34.97,266100.0,22.1087,22.1911,22.1087,22.1658,266100.0
2005-04-08 13:10:00,34.96,35.05,34.94,34.94,253400.0,22.1595,22.2165,22.1468,22.1468,253400.0
2005-04-08 13:20:00,34.95,35.0,34.94,34.96,373300.0,22.1531,22.1848,22.1468,22.1595,373300.0
2005-04-08 13:30:00,34.95,35.0,34.92,34.98,230200.0,22.1531,22.1848,22.1341,22.1721,230200.0
2005-04-08 13:40:00,34.98,34.98,34.89,34.91,264700.0,22.1721,22.1721,22.1151,22.1278,264700.0
2005-04-08 13:50:00,34.91,34.96,34.91,34.96,143600.0,22.1278,22.1595,22.1278,22.1595,143600.0
2005-04-08 14:00:00,34.95,34.96,34.9,34.95,174000.0,22.1531,22.1595,22.1214,22.1531,174000.0
2005-04-08 14:10:00,34.95,34.95,34.85,34.86,244800.0,22.1531,22.1531,22.0897,22.0961,244800.0
2005-04-08 14:20:00,34.86,34.92,34.78,34.82,448400.0,22.0961,22.1341,22.0454,22.0707,448400.0
2005-04-08 14:30:00,34.81,35.03,34.81,34.95,349900.0,22.0644,22.2038,22.0644,22.1531,349900.0
2005-04-08 14:40:00,34.95,35.0,34.92,34.93,155300.0,22.1531,22.1848,22.1341,22.1404,155300.0
2005-04-08 14:50:00,34.93,34.97,34.92,34.94,103800.0,22.1404,22.1658,22.1341,22.1468,103800.0
2005-04-08 15:00:00,34.94,34.96,34.88,34.95,498900.0,22.1468,22.1595,22.1087,22.1531,498900.0
2005-04-08 15:10:00,34.95,34.95,34.85,34.86,391500.0,22.1531,22.1531,22.0897,22.0961,391500.0
2005-04-08 15:20:00,34.86,34.95,34.86,34.92,248300.0,22.0961,22.1531,22.0961,22.1341,248300.0
2005-04-08 15:30:00,34.92,34.94,34.85,34.88,325700.0,22.1341,22.1468,22.0897,22.1087,325700.0
2005-04-08 15:40:00,34.87,34.95,34.84,34.94,480700.0,22.1024,22.1531,22.0834,22.1468,480700.0
2005-04-08 15:50:00,34.94,34.97,34.86,34.87,924600.0,22.1468,22.1658,22.0961,22.1024,924600.0
2005-04-11 09:30:00,34.86,35.08,34.83,34.98,913500.0,22.0961,22.2355,22.0771,22.1721,913500.0
2005-04-11 09:40:00,35.01,35.01,34.88,34.93,518800.0,22.1911,22.1911,22.1087,22.1404,518800.0
2005-04-11 09:50:00,34.93,34.95,34.86,34.86,496600.0,22.1404,22.1531,22.0961,22.0961,496600.0
2005-04-11 10:00:00,34.87,34.87,34.64,34.69,699500.0,22.1024,22.1024,21.9566,21.9883,699500.0
2005-04-11 10:10:00,34.7,34.7,34.56,34.57,662600.0,21.9947,21.9947,21.9059,21.9123,662600.0
2005-04-11 10:20:00,34.56,34.61,34.46,34.57,810500.0,21.9059,21.9376,21.8425,21.9123,810500.0
2005-04-11 10:30:00,34.57,34.74,34.52,34.62,657400.0,21.9123,22.02,21.8806,21.9439,657400.0
2005-04-11 10:40:00,34.61,34.9,34.55,34.69,278200.0,21.9376,22.1214,21.8996,21.9883,278200.0
2005-04-11 10:50:00,34.68,34.74,34.63,34.7,335400.0,21.982,22.02,21.9503,21.9947,335400.0
2005-04-11 11:00:00,34.7,34.7,34.59,34.6,253800.0,21.9947,21.9947,21.9249,21.9313,253800.0
2005-04-11 11:10:00,34.6,34.63,34.55,34.57,532600.0,21.9313,21.9503,21.8996,21.9123,532600.0
2005-04-11 11:20:00,34.58,34.64,34.53,34.55,233100.0,21.9186,21.9566,21.8869,21.8996,233100.0
2005-04-11 11:30:00,34.57,34.63,34.5,34.59,224600.0,21.9123,21.9503,21.8679,21.9249,224600.0
2005-04-11 11:40:00,34.58,34.59,34.51,34.59,149000.0,21.9186,21.9249,21.8742,21.9249,149000.0
2005-04-11 11:50:00,34.6,34.61,34.53,34.53,115300.0,21.9313,21.9376,21.8869,21.8869,115300.0
2005-04-11 12:00:00,34.53,34.67,34.53,34.66,538500.0,21.8869,21.9756,21.8869,21.9693,538500.0
2005-04-11 12:10:00,34.66,34.67,34.62,34.66,132900.0,21.9693,21.9756,21.9439,21.9693,132900.0
2005-04-11 12:20:00,34.66,34.71,34.61,34.7,287500.0,21.9693,22.001,21.9376,21.9947,287500.0
2005-04-11 12:30:00,34.7,34.74,34.69,34.71,206800.0,21.9947,22.02,21.9883,22.001,206800.0
2005-04-11 12:40:00,34.7,34.73,34.67,34.68,162000.0,21.9947,22.0137,21.9756,21.982,162000.0
2005-04-11 12:50:00,34.68,34.73,34.67,34.72,224900.0,21.982,22.0137,21.9756,22.0073,224900.0
2005-04-11 13:00:00,34.72,34.81,34.7,34.72,261700.0,22.0073,22.0644,21.9947,22.0073,261700.0
2005-04-11 13:10:00,34.73,34.74,34.7,34.71,142100.0,22.0137,22.02,21.9947,22.001,142100.0
2005-04-11 13:20:00,34.71,34.72,34.68,34.7,153000.0,22.001,22.0073,21.982,21.9947,153000.0
2005-04-11 13:30:00,34.69,34.72,34.69,34.72,132500.0,21.9883,22.0073,21.9883,22.0073,132500.0
2005-04-11 13:40:00,34.72,34.72,34.65,34.67,324500.0,22.0073,22.0073,21.963,21.9756,324500.0
2005-04-11 13:50:00,34.67,34.7,34.56,34.57,291800.0,21.9756,21.9947,21.9059,21.9123,291800.0
2005-04-11 14:00:00,34.57,34.63,34.55,34.59,123100.0,21.9123,21.9503,21.8996,21.9249,123100.0
2005-04-11 14:10:00,34.58,34.59,34.48,34.5,536900.0,21.9186,21.9249,21.8552,21.8679,536900.0
2005-04-11 14:20:00,34.5,34.53,34.39,34.48,439000.0,21.8679,21.8869,21.7982,21.8552,439000.0
2005-04-11 14:30:00,34.48,34.53,34.46,34.51,241200.0,21.8552,21.8869,21.8425,21.8742,241200.0
2005-04-11 14:40:00,34.51,34.56,34.46,34.5,332500.0,21.8742,21.9059,21.8425,21.8679,332500.0
2005-04-11 14:50:00,34.5,34.54,34.48,34.49,170300.0,21.8679,21.8932,21.8552,21.8615,170300.0
2005-04-11 15:00:00,34.48,34.49,34.39,34.44,290200.0,21.8552,21.8615,21.7982,21.8299,290200.0
2005-04-11 15:10:00,34.44,34.45,34.39,34.42,206900.0,21.8299,21.8362,21.7982,21.8172,206900.0
2005-04-11 15:20:00,34.41,34.45,34.38,34.41,168900.0,21.8108,21.8362,21.7918,21.8108,168900.0
2005-04-11 15:30:00,34.4,34.45,34.36,34.39,548900.0,21.8045,21.8362,21.7791,21.7982,548900.0
2005-04-11 15:40:00,34.38,34.51,34.38,34.44,521900.0,21.7918,21.8742,21.7918,21.8299,521900.0
2005-04-11 15:50:00,34.44,34.55,34.44,34.45,694900.0,21.8299,21.8996,21.8299,21.8362,694900.0
2005-04-12 09:30:00,34.39,34.42,34.22,34.24,778500.0,21.7982,21.8172,21.6904,21.7031,778500.0
2005-04-12 09:40:00,34.24,34.35,34.15,34.18,605200.0,21.7031,21.7728,21.646,21.665,605200.0
2005-04-12 09:50:00,34.18,34.25,34.13,34.14,476900.0,21.665,21.7094,21.6334,21.6397,476900.0
2005-04-12 10:00:00,34.15,34.3,34.13,34.22,532400.0,21.646,21.7411,21.6334,21.6904,532400.0
2005-04-12 10:10:00,34.23,34.27,34.19,34.25,343100.0,21.6967,21.7221,21.6714,21.7094,343100.0
2005-04-12 10:20:00,34.25,34.26,34.14,34.23,549400.0,21.7094,21.7158,21.6397,21.6967,549400.0
2005-04-12 10:30:00,34.23,34.26,34.15,34.2,279800.0,21.6967,21.7158,21.646,21.6777,279800.0
2005-04-12 10:40:00,34.21,34.23,34.08,34.09,562200.0,21.6841,21.6967,21.6017,21.608,562200.0
2005-04-12 10:50:00,34.1,34.2,34.09,34.13,353600.0,21.6143,21.6777,21.608,21.6334,353600.0
2005-04-12 11:00:00,34.13,34.19,34.13,34.18,267600.0,21.6334,21.6714,21.6334,21.665,267600.0
2005-04-12 11:10:00,34.17,34.21,34.14,34.17,292300.0,21.6587,21.6841,21.6397,21.6587,292300.0
2005-04-12 11:20:00,34.16,34.21,34.16,34.2,290600.0,21.6524,21.6841,21.6524,21.6777,290600.0
2005-04-12 11:30:00,34.2,34.21,34.16,34.2,120100.0,21.6777,21.6841,21.6524,21.6777,120100.0
2005-04-12 11:40:00,34.2,34.23,34.17,34.23,279000.0,21.6777,21.6967,21.6587,21.6967,279000.0
2005-04-12 11:50:00,34.23,34.28,34.19,34.21,309300.0,21.6967,21.7284,21.6714,21.6841,309300.0
2005-04-12 12:00:00,34.22,34.32,34.21,34.28,350100.0,21.6904,21.7538,21.6841,21.7284,350100.0
2005-04-12 12:10:00,34.29,34.3,34.17,34.17,205100.0,21.7348,21.7411,21.6587,21.6587,205100.0
2005-04-12 12:20:00,34.17,34.24,34.17,34.23,117700.0,21.6587,21.7031,21.6587,21.6967,117700.0
2005-04-12 12:30:00,34.23,34.24,34.15,34.17,254500.0,21.6967,21.7031,21.646,21.6587,254500.0
2005-04-12 12:40:00,34.17,34.2,34.14,34.14,170100.0,21.6587,21.6777,21.6397,21.6397,170100.0
2005-04-12 12:50:00,34.14,34.16,34.08,34.09,232200.0,21.6397,21.6524,21.6017,21.608,232200.0
2005-04-12 13:00:00,34.09,34.16,34.09,34.15,100700.0,21.608,21.6524,21.608,21.646,100700.0
2005-04-12 13:10:00,34.14,34.17,34.13,34.15,62900.0,21.6397,21.6587,21.6334,21.646,62900.0
2005-04-12 13:20:00,34.15,34.18,34.14,34.15,122400.0,21.646,21.665,21.6397,21.646,122400.0
2005-04-12 13:30:00,34.14,34.15,33.95,34.03,815700.0,21.6397,21.646,21.5193,21.57,815700.0
2005-04-12 13:40:00,34.03,34.11,34.01,34.06,260800.0,21.57,21.6207,21.5573,21.589,260800.0
2005-04-12 13:50:00,34.06,34.07,33.98,34.01,239300.0,21.589,21.5953,21.5383,21.5573,239300.0
2005-04-12 14:00:00,34.0,34.07,33.9,34.06,828400.0,21.551,21.5953,21.4876,21.589,828400.0
2005-04-12 14:10:00,34.07,34.28,34.05,34.24,791100.0,21.5953,21.7284,21.5826,21.7031,791100.0
2005-04-12 14:20:00,34.24,34.4,34.15,34.3,904700.0,21.7031,21.8045,21.646,21.7411,904700.0
2005-04-12 14:30:00,34.31,34.38,34.26,34.33,415500.0,21.7475,21.7918,21.7158,21.7601,415500.0
2005-04-12 14:40:00,34.34,34.63,34.27,34.57,916000.0,21.7665,21.9503,21.7221,21.9123,916000.0
2005-04-12 14:50:00,34.58,34.7,34.52,34.53,835000.0,21.9186,21.9947,21.8806,21.8869,835000.0
2005-04-12 15:00:00,34.53,34.68,34.52,34.6,620500.0,21.8869,21.982,21.8806,21.9313,620500.0
2005-04-12 15:10:00,34.61,34.65,34.56,34.62,413300.0,21.9376,21.963,21.9059,21.9439,413300.0
2005-04-12 15:20:00,34.62,34.63,34.45,34.61,377300.0,21.9439,21.9503,21.8362,21.9376,377300.0
2005-04-12 15:30:00,34.6,34.64,34.49,34.56,440300.0,21.9313,21.9566,21.8615,21.9059,440300.0
2005-04-12 15:40:00,34.56,34.6,34.46,34.53,462500.0,21.9059,21.9313,21.8425,21.8869,462500.0
2005-04-12 15:50:00,34.54,34.65,34.52,34.65,478000.0,21.8932,21.963,21.8806,21.963,478000.0
2005-04-13 09:30:00,34.4,34.56,34.31,34.34,528800.0,21.8045,21.9059,21.7475,21.7665,528800.0
2005-04-13 09:40:00,34.36,34.39,34.18,34.27,600900.0,21.7791,21.7982,21.665,21.7221,600900.0
2005-04-13 09:50:00,34.26,34.34,34.16,34.21,665100.0,21.7158,21.7665,21.6524,21.6841,665100.0
2005-04-13 10:00:00,34.22,34.27,34.08,34.14,372800.0,21.6904,21.7221,21.6017,21.6397,372800.0
2005-04-13 10:10:00,34.14,34.25,34.11,34.25,301600.0,21.6397,21.7094,21.6207,21.7094,301600.0
2005-04-13 10:20:00,34.24,34.27,34.15,34.24,337800.0,21.7031,21.7221,21.646,21.7031,337800.0
2005-04-13 10:30:00,34.24,34.43,34.16,34.23,540900.0,21.7031,21.8235,21.6524,21.6967,540900.0
2005-04-13 10:40:00,34.23,34.23,34.12,34.13,267200.0,21.6967,21.6967,21.627,21.6334,267200.0
2005-04-13 10:50:00,34.13,34.2,34.06,34.15,424900.0,21.6334,21.6777,21.589,21.646,424900.0
2005-04-13 11:00:00,34.15,34.32,34.12,34.28,358600.0,21.646,21.7538,21.627,21.7284,358600.0
2005-04-13 11:10:00,34.29,34.41,34.26,34.34,288100.0,21.7348,21.8108,21.7158,21.7665,288100.0
2005-04-13 11:20:00,34.34,34.37,34.23,34.34,217800.0,21.7665,21.7855,21.6967,21.7665,217800.0
2005-04-13 11:30:00,34.34,34.34,34.22,34.26,282800.0,21.7665,21.7665,21.6904,21.7158,282800.0
2005-04-13 11:40:00,34.27,34.29,34.19,34.2,295500.0,21.7221,21.7348,21.6714,21.6777,295500.0
2005-04-13 11:50:00,34.19,34.2,34.11,34.15,253700.0,21.6714,21.6777,21.6207,21.646,253700.0
2005-04-13 12:00:00,34.15,34.17,34.03,34.03,410000.0,21.646,21.6587,21.57,21.57,410000.0
2005-04-13 12:10:00,34.03,34.05,33.95,33.98,608300.0,21.57,21.5826,21.5193,21.5383,608300.0
2005-04-13 12:20:00,33.98,34.02,33.96,33.98,253900.0,21.5383,21.5636,21.5256,21.5383,253900.0
2005-04-13 12:30:00,33.97,34.08,33.9,34.08,409200.0,21.5319,21.6017,21.4876,21.6017,409200.0
2005-04-13 12:40:00,34.08,34.11,34.02,34.06,211800.0,21.6017,21.6207,21.5636,21.589,211800.0
2005-04-13 12:50:00,34.06,34.13,34.06,34.07,218600.0,21.589,21.6334,21.589,21.5953,218600.0
2005-04-13 13:00:00,34.07,34.07,33.74,33.84,824500.0,21.5953,21.5953,21.3862,21.4495,824500.0
2005-04-13 13:10:00,33.83,33.84,33.75,33.83,515700.0,21.4432,21.4495,21.3925,21.4432,515700.0
2005-04-13 13:20:00,33.82,33.83,33.55,33.56,585100.0,21.4369,21.4432,21.2657,21.2721,585100.0
2005-04-13 13:30:00,33.57,33.72,33.53,33.69,538500.0,21.2784,21.3735,21.253,21.3545,538500.0
2005-04-13 13:40:00,33.68,33.69,33.55,33.58,678300.0,21.3481,21.3545,21.2657,21.2847,678300.0
2005-04-13 13:50:00,33.57,33.68,33.53,33.65,735500.0,21.2784,21.3481,21.253,21.3291,735500.0
2005-04-13 14:00:00,33.65,33.75,33.62,33.64,429900.0,21.3291,21.3925,21.3101,21.3228,429900.0
2005-04-13 14:10:00,33.63,33.64,33.4,33.5,983100.0,21.3164,21.3228,21.1706,21.234,983100.0
2005-04-13 14:20:00,33.5,33.5,33.36,33.44,562400.0,21.234,21.234,21.1453,21.196,562400.0
2005-04-13 14:30:00,33.44,33.45,33.32,33.38,593400.0,21.196,21.2023,21.1199,21.158,593400.0
2005-04-13 14:40:00,33.36,33.48,33.34,33.35,636900.0,21.1453,21.2214,21.1326,21.139,636900.0
2005-04-13 14:50:00,33.34,33.37,33.19,33.27,698900.0,21.1326,21.1516,21.0375,21.0882,698900.0
2005-04-13 15:00:00,33.27,33.27,33.0,33.12,1168000.0,21.0882,21.0882,20.9171,20.9932,1168000.0
2005-04-13 15:10:00,33.12,33.16,33.01,33.04,918100.0,20.9932,21.0185,20.9234,20.9425,918100.0
2005-04-13 15:20:00,33.03,33.06,32.95,32.98,2549000.0,20.9361,20.9551,20.8854,20.9044,2549000.0
2005-04-13 15:30:00,32.98,33.19,32.96,33.07,1660300.0,20.9044,21.0375,20.8918,20.9615,1660300.0
2005-04-13 15:40:00,33.07,33.29,33.04,33.15,1784100.0,20.9615,21.1009,20.9425,21.0122,1784100.0
2005-04-13 15:50:00,33.16,33.22,32.89,32.9,2286000.0,21.0185,21.0566,20.8474,20.8537,2286000.0
2005-04-14 09:30:00,33.28,33.35,33.06,33.1,1877500.0,21.0946,21.139,20.9551,20.9805,1877500.0
2005-04-14 09:40:00,33.09,33.26,32.96,33.17,1395500.0,20.9742,21.0819,20.8918,21.0249,1395500.0
2005-04-14 09:50:00,33.16,33.24,32.99,33.03,960600.0,21.0185,21.0692,20.9108,20.9361,960600.0
2005-04-14 10:00:00,33.03,33.11,32.89,32.95,1156000.0,20.9361,20.9868,20.8474,20.8854,1156000.0
2005-04-14 10:10:00,32.95,32.95,32.77,32.86,1509500.0,20.8854,20.8854,20.7713,20.8284,1509500.0
2005-04-14 10:20:00,32.85,32.86,32.7,32.8,754200.0,20.822,20.8284,20.7269,20.7903,754200.0
2005-04-14 10:30:00,32.8,32.83,32.74,32.83,775600.0,20.7903,20.8093,20.7523,20.8093,775600.0
2005-04-14 10:40:00,32.83,33.05,32.81,33.0,851100.0,20.8093,20.9488,20.7967,20.9171,851100.0
2005-04-14 10:50:00,33.01,33.34,33.0,33.28,888800.0,20.9234,21.1326,20.9171,21.0946,888800.0
2005-04-14 11:00:00,33.3,33.36,33.19,33.36,1010900.0,21.1073,21.1453,21.0375,21.1453,1010900.0
2005-04-14 11:10:00,33.36,33.44,33.32,33.43,1220200.0,21.1453,21.196,21.1199,21.1897,1220200.0
2005-04-14 11:20:00,33.43,33.48,33.36,33.45,894800.0,21.1897,21.2214,21.1453,21.2023,894800.0
2005-04-14 11:30:00,33.44,33.64,33.44,33.58,657500.0,21.196,21.3228,21.196,21.2847,657500.0
2005-04-14 11:40:00,33.56,33.58,33.5,33.57,548200.0,21.2721,21.2847,21.234,21.2784,548200.0
2005-04-14 11:50:00,33.57,33.61,33.43,33.44,1021200.0,21.2784,21.3038,21.1897,21.196,1021200.0
2005-04-14 12:00:00,33.45,33.6,33.44,33.59,281500.0,21.2023,21.2974,21.196,21.2911,281500.0
2005-04-14 12:10:00,33.59,33.73,33.59,33.7,760700.0,21.2911,21.3798,21.2911,21.3608,760700.0
2005-04-14 12:20:00,33.7,33.7,33.55,33.62,410800.0,21.3608,21.3608,21.2657,21.3101,410800.0
2005-04-14 12:30:00,33.62,33.74,33.61,33.69,288400.0,21.3101,21.3862,21.3038,21.3545,288400.0
2005-04-14 12:40:00,33.69,33.71,33.61,33.65,308000.0,21.3545,21.3671,21.3038,21.3291,308000.0
2005-04-14 12:50:00,33.65,33.75,33.64,33.75,270300.0,21.3291,21.3925,21.3228,21.3925,270300.0
2005-04-14 13:00:00,33.75,33.77,33.69,33.73,239800.0,21.3925,21.4052,21.3545,21.3798,239800.0
2005-04-14 13:10:00,33.73,33.74,33.53,33.55,622700.0,21.3798,21.3862,21.253,21.2657,622700.0
2005-04-14 13:20:00,33.55,33.59,33.44,33.45,532500.0,21.2657,21.2911,21.196,21.2023,532500.0
2005-04-14 13:30:00,33.45,33.55,33.34,33.54,643900.0,21.2023,21.2657,21.1326,21.2594,643900.0
2005-04-14 13:40:00,33.55,33.68,33.55,33.64,250600.0,21.2657,21.3481,21.2657,21.3228,250600.0
2005-04-14 13:50:00,33.63,33.72,33.55,33.66,342600.0,21.3164,21.3735,21.2657,21.3354,342600.0
2005-04-14 14:00:00,33.64,33.73,33.58,33.73,312900.0,21.3228,21.3798,21.2847,21.3798,312900.0
2005-04-14 14:10:00,33.74,33.93,33.73,33.82,606800.0,21.3862,21.5066,21.3798,21.4369,606800.0
2005-04-14 14:20:00,33.82,33.88,33.73,33.86,331700.0,21.4369,21.4749,21.3798,21.4622,331700.0
2005-04-14 14:30:00,33.87,33.97,33.83,33.92,478400.0,21.4686,21.5319,21.4432,21.5002,478400.0
2005-04-14 14:40:00,33.92,33.97,33.81,33.93,332400.0,21.5002,21.5319,21.4305,21.5066,332400.0
2005-04-14 14:50:00,33.94,33.95,33.84,33.91,493000.0,21.5129,21.5193,21.4495,21.4939,493000.0
2005-04-14 15:00:00,33.9,33.92,33.66,33.75,526800.0,21.4876,21.5002,21.3354,21.3925,526800.0
2005-04-14 15:10:00,33.75,33.8,33.63,33.66,390700.0,21.3925,21.4242,21.3164,21.3354,390700.0
2005-04-14 15:20:00,33.66,33.71,33.65,33.68,304800.0,21.3354,21.3671,21.3291,21.3481,304800.0
2005-04-14 15:30:00,33.68,33.69,33.51,33.51,629700.0,21.3481,21.3545,21.2404,21.2404,629700.0
2005-04-14 15:40:00,33.51,33.51,33.25,33.42,661500.0,21.2404,21.2404,21.0756,21.1833,661500.0
2005-04-14 15:50:00,33.43,33.9,33.35,33.57,1158700.0,21.1897,21.4876,21.139,21.2784,1158700.0
2005-04-15 09:30:00,33.28,33.5,33.05,33.41,2027400.0,21.0946,21.234,20.9488,21.177,2027400.0
2005-04-15 09:40:00,33.42,33.46,33.21,33.45,534900.0,21.1833,21.2087,21.0502,21.2023,534900.0
2005-04-15 09:50:00,33.45,33.82,33.45,33.77,714400.0,21.2023,21.4369,21.2023,21.4052,714400.0
2005-04-15 10:00:00,33.77,33.84,33.47,33.51,703000.0,21.4052,21.4495,21.215,21.2404,703000.0
2005-04-15 10:10:00,33.5,33.75,33.4,33.55,489800.0,21.234,21.3925,21.1706,21.2657,489800.0
2005-04-15 10:20:00,33.57,33.65,33.42,33.57,406600.0,21.2784,21.3291,21.1833,21.2784,406600.0
2005-04-15 10:30:00,33.57,33.68,33.24,33.24,394900.0,21.2784,21.3481,21.0692,21.0692,394900.0
2005-04-15 10:40:00,33.25,33.34,32.98,33.22,963100.0,21.0756,21.1326,20.9044,21.0566,963100.0
2005-04-15 10:50:00,33.22,33.35,33.16,33.16,417900.0,21.0566,21.139,21.0185,21.0185,417900.0
2005-04-15 11:00:00,33.16,33.18,33.06,33.16,343500.0,21.0185,21.0312,20.9551,21.0185,343500.0
2005-04-15 11:10:00,33.16,33.35,33.1,33.31,536400.0,21.0185,21.139,20.9805,21.1136,536400.0
2005-04-15 11:20:00,33.3,33.41,33.27,33.34,341800.0,21.1073,21.177,21.0882,21.1326,341800.0
2005-04-15 11:30:00,33.34,33.37,33.18,33.28,374600.0,21.1326,21.1516,21.0312,21.0946,374600.0
2005-04-15 11:40:00,33.29,33.32,33.14,33.15,339800.0,21.1009,21.1199,21.0058,21.0122,339800.0
2005-04-15 11:50:00,33.14,33.28,33.07,33.16,800000.0,21.0058,21.0946,20.9615,21.0185,800000.0
2005-04-15 12:00:00,33.17,33.21,33.07,33.19,290000.0,21.0249,21.0502,20.9615,21.0375,290000.0
2005-04-15 12:10:00,33.18,33.19,32.99,33.0,414100.0,21.0312,21.0375,20.9108,20.9171,414100.0
2005-04-15 12:20:00,33.0,33.06,32.98,33.01,413200.0,20.9171,20.9551,20.9044,20.9234,413200.0
2005-04-15 12:30:00,33.02,33.13,33.01,33.08,279200.0,20.9298,20.9995,20.9234,20.9678,279200.0
2005-04-15 12:40:00,33.08,33.2,33.08,33.19,175900.0,20.9678,21.0439,20.9678,21.0375,175900.0
2005-04-15 12:50:00,33.18,33.2,32.99,33.01,460700.0,21.0312,21.0439,20.9108,20.9234,460700.0
2005-04-15 13:00:00,33.02,33.08,32.99,33.02,596200.0,20.9298,20.9678,20.9108,20.9298,596200.0
2005-04-15 13:10:00,33.03,33.11,32.99,33.04,377800.0,20.9361,20.9868,20.9108,20.9425,377800.0
2005-04-15 13:20:00,33.04,33.13,33.0,33.04,269600.0,20.9425,20.9995,20.9171,20.9425,269600.0
2005-04-15 13:30:00,33.03,33.16,32.94,33.16,679800.0,20.9361,21.0185,20.8791,21.0185,679800.0
2005-04-15 13:40:00,33.15,33.19,32.99,33.02,288800.0,21.0122,21.0375,20.9108,20.9298,288800.0
2005-04-15 13:50:00,33.02,33.09,32.98,33.0,277300.0,20.9298,20.9742,20.9044,20.9171,277300.0
2005-04-15 14:00:00,33.01,33.09,32.98,33.03,406900.0,20.9234,20.9742,20.9044,20.9361,406900.0
2005-04-15 14:10:00,33.02,33.23,33.01,33.16,494400.0,20.9298,21.0629,20.9234,21.0185,494400.0
2005-04-15 14:20:00,33.18,33.19,32.99,33.01,502100.0,21.0312,21.0375,20.9108,20.9234,502100.0
2005-04-15 14:30:00,33.02,33.03,32.97,33.03,454000.0,20.9298,20.9361,20.8981,20.9361,454000.0
2005-04-15 14:40:00,33.02,33.05,32.98,32.99,293500.0,20.9298,20.9488,20.9044,20.9108,293500.0
2005-04-15 14:50:00,33.0,33.06,32.97,33.04,365500.0,20.9171,20.9551,20.8981,20.9425,365500.0
2005-04-15 15:00:00,33.04,33.07,32.98,33.01,464500.0,20.9425,20.9615,20.9044,20.9234,464500.0
2005-04-15 15:10:00,33.01,33.05,32.98,32.99,427200.0,20.9234,20.9488,20.9044,20.9108,427200.0
2005-04-15 15:20:00,33.0,33.02,32.98,32.99,520800.0,20.9171,20.9298,20.9044,20.9108,520800.0
2005-04-15 15:30:00,33.0,33.06,32.98,33.01,635900.0,20.9171,20.9551,20.9044,20.9234,635900.0
2005-04-15 15:40:00,33.01,33.01,32.93,32.93,1086000.0,20.9234,20.9234,20.8727,20.8727,1086000.0
2005-04-15 15:50:00,32.92,32.99,32.67,32.67,1491900.0,20.8664,20.9108,20.7079,20.7079,1491900.0
2005-04-18 09:30:00,32.15,32.59,32.08,32.58,1734300.0,20.3783,20.6572,20.334,20.6509,1734300.0
2005-04-18 09:40:00,32.59,32.61,32.3,32.37,1122400.0,20.6572,20.6699,20.4734,20.5178,1122400.0
2005-04-18 09:50:00,32.37,32.99,32.37,32.9,780200.0,20.5178,20.9108,20.5178,20.8537,780200.0
2005-04-18 10:00:00,32.9,33.16,32.87,33.01,741500.0,20.8537,21.0185,20.8347,20.9234,741500.0
2005-04-18 10:10:00,33.01,33.1,32.98,33.01,601400.0,20.9234,20.9805,20.9044,20.9234,601400.0
2005-04-18 10:20:00,33.01,33.11,32.98,32.99,373800.0,20.9234,20.9868,20.9044,20.9108,373800.0
2005-04-18 10:30:00,32.99,33.0,32.97,32.99,285800.0,20.9108,20.9171,20.8981,20.9108,285800.0
2005-04-18 10:40:00,32.98,33.0,32.52,32.82,736800.0,20.9044,20.9171,20.6129,20.803,736800.0
2005-04-18 10:50:00,32.82,32.95,32.74,32.87,289000.0,20.803,20.8854,20.7523,20.8347,289000.0
2005-04-18 11:00:00,32.88,33.0,32.82,32.98,338100.0,20.841,20.9171,20.803,20.9044,338100.0
2005-04-18 11:10:00,32.98,33.0,32.78,32.84,316000.0,20.9044,20.9171,20.7777,20.8157,316000.0
2005-04-18 11:20:00,32.84,32.86,32.74,32.75,436300.0,20.8157,20.8284,20.7523,20.7586,436300.0
2005-04-18 11:30:00,32.75,32.87,32.74,32.79,271600.0,20.7586,20.8347,20.7523,20.784,271600.0
2005-04-18 11:40:00,32.79,32.8,32.65,32.69,412000.0,20.784,20.7903,20.6953,20.7206,412000.0
2005-04-18 11:50:00,32.7,32.83,32.67,32.79,168200.0,20.7269,20.8093,20.7079,20.784,168200.0
2005-04-18 12:00:00,32.8,32.85,32.72,32.79,228400.0,20.7903,20.822,20.7396,20.784,228400.0
2005-04-18 12:10:00,32.79,32.83,32.75,32.75,250900.0,20.784,20.8093,20.7586,20.7586,250900.0
2005-04-18 12:20:00,32.76,32.84,32.74,32.8,213200.0,20.765,20.8157,20.7523,20.7903,213200.0
2005-04-18 12:30:00,32.8,32.9,32.79,32.87,247300.0,20.7903,20.8537,20.784,20.8347,247300.0
2005-04-18 12:40:00,32.87,32.94,32.84,32.88,251500.0,20.8347,20.8791,20.8157,20.841,251500.0
2005-04-18 12:50:00,32.87,32.97,32.86,32.88,412100.0,20.8347,20.8981,20.8284,20.841,412100.0
2005-04-18 13:00:00,32.88,32.93,32.82,32.87,291300.0,20.841,20.8727,20.803,20.8347,291300.0
2005-04-18 13:10:00,32.87,32.87,32.7,32.78,276400.0,20.8347,20.8347,20.7269,20.7777,276400.0
2005-04-18 13:20:00,32.77,32.82,32.72,32.77,179600.0,20.7713,20.803,20.7396,20.7713,179600.0
2005-04-18 13:30:00,32.77,32.77,32.65,32.66,286300.0,20.7713,20.7713,20.6953,20.7016,286300.0
2005-04-18 13:40:00,32.66,32.67,32.56,32.65,320900.0,20.7016,20.7079,20.6382,20.6953,320900.0
2005-04-18 13:50:00,32.65,32.66,32.57,32.58,145000.0,20.6953,20.7016,20.6445,20.6509,145000.0
2005-04-18 14:00:00,32.58,32.83,32.53,32.73,554600.0,20.6509,20.8093,20.6192,20.746,554600.0
2005-04-18 14:10:00,32.73,32.77,32.59,32.59,263500.0,20.746,20.7713,20.6572,20.6572,263500.0
2005-04-18 14:20:00,32.59,32.62,32.36,32.47,494500.0,20.6572,20.6762,20.5114,20.5812,494500.0
2005-04-18 14:30:00,32.47,32.64,32.46,32.62,282600.0,20.5812,20.6889,20.5748,20.6762,282600.0
2005-04-18 14:40:00,32.62,32.64,32.48,32.55,245800.0,20.6762,20.6889,20.5875,20.6319,245800.0
2005-04-18 14:50:00,32.57,32.7,32.57,32.64,554400.0,20.6445,20.7269,20.6445,20.6889,554400.0
2005-04-18 15:00:00,32.65,32.69,32.58,32.59,356700.0,20.6953,20.7206,20.6509,20.6572,356700.0
2005-04-18 15:10:00,32.6,32.62,32.5,32.55,377200.0,20.6636,20.6762,20.6002,20.6319,377200.0
2005-04-18 15:20:00,32.54,32.7,32.53,32.68,474700.0,20.6255,20.7269,20.6192,20.7143,474700.0
2005-04-18 15:30:00,32.67,32.74,32.57,32.63,589500.0,20.7079,20.7523,20.6445,20.6826,589500.0
2005-04-18 15:40:00,32.63,32.67,32.52,32.61,462900.0,20.6826,20.7079,20.6129,20.6699,462900.0
2005-04-18 15:50:00,32.61,32.66,32.53,32.53,832600.0,20.6699,20.7016,20.6192,20.6192,832600.0
2005-04-19 09:30:00,32.72,33.19,32.69,33.01,1582600.0,20.7396,21.0375,20.7206,20.9234,1582600.0
2005-04-19 09:40:00,33.0,33.11,32.95,33.02,815400.0,20.9171,20.9868,20.8854,20.9298,815400.0
2005-04-19 09:50:00,33.02,33.16,32.92,33.1,748500.0,20.9298,21.0185,20.8664,20.9805,748500.0
2005-04-19 10:00:00,33.11,33.14,32.99,33.03,563500.0,20.9868,21.0058,20.9108,20.9361,563500.0
2005-04-19 10:10:00,33.02,33.12,32.99,33.11,535400.0,20.9298,20.9932,20.9108,20.9868,535400.0
2005-04-19 10:20:00,33.11,33.24,33.09,33.11,688900.0,20.9868,21.0692,20.9742,20.9868,688900.0
2005-04-19 10:30:00,33.12,33.19,33.1,33.12,263700.0,20.9932,21.0375,20.9805,20.9932,263700.0
2005-04-19 10:40:00,33.12,33.14,32.98,33.07,537600.0,20.9932,21.0058,20.9044,20.9615,537600.0
2005-04-19 10:50:00,33.07,33.12,33.04,33.12,201300.0,20.9615,20.9932,20.9425,20.9932,201300.0
2005-04-19 11:00:00,33.13,33.17,33.04,33.12,201000.0,20.9995,21.0249,20.9425,20.9932,201000.0
2005-04-19 11:10:00,33.12,33.17,33.03,33.15,143900.0,20.9932,21.0249,20.9361,21.0122,143900.0
2005-04-19 11:20:00,33.15,33.26,33.08,33.21,205000.0,21.0122,21.0819,20.9678,21.0502,205000.0
2005-04-19 11:30:00,33.21,33.22,33.11,33.15,118200.0,21.0502,21.0566,20.9868,21.0122,118200.0
2005-04-19 11:40:00,33.14,33.15,32.99,33.05,144200.0,21.0058,21.0122,20.9108,20.9488,144200.0
2005-04-19 11:50:00,33.05,33.12,33.03,33.05,115200.0,20.9488,20.9932,20.9361,20.9488,115200.0
2005-04-19 12:00:00,33.06,33.08,32.98,33.02,133000.0,20.9551,20.9678,20.9044,20.9298,133000.0
2005-04-19 12:10:00,33.02,33.02,32.98,33.01,251500.0,20.9298,20.9298,20.9044,20.9234,251500.0
2005-04-19 12:20:00,33.01,33.01,32.89,32.92,432700.0,20.9234,20.9234,20.8474,20.8664,432700.0
2005-04-19 12:30:00,32.92,32.93,32.83,32.86,154100.0,20.8664,20.8727,20.8093,20.8284,154100.0
2005-04-19 12:40:00,32.86,33.09,32.85,33.0,377000.0,20.8284,20.9742,20.822,20.9171,377000.0
2005-04-19 12:50:00,33.0,33.02,32.98,33.02,211400.0,20.9171,20.9298,20.9044,20.9298,211400.0
2005-04-19 13:00:00,33.02,33.04,32.98,33.0,137100.0,20.9298,20.9425,20.9044,20.9171,137100.0
2005-04-19 13:10:00,33.0,33.06,32.9,32.9,316400.0,20.9171,20.9551,20.8537,20.8537,316400.0
2005-04-19 13:20:00,32.9,33.0,32.89,32.98,259800.0,20.8537,20.9171,20.8474,20.9044,259800.0
2005-04-19 13:30:00,32.98,33.11,32.98,33.06,307600.0,20.9044,20.9868,20.9044,20.9551,307600.0
2005-04-19 13:40:00,33.06,33.19,33.04,33.17,170200.0,20.9551,21.0375,20.9425,21.0249,170200.0
2005-04-19 13:50:00,33.17,33.23,33.13,33.21,235200.0,21.0249,21.0629,20.9995,21.0502,235200.0
2005-04-19 14:00:00,33.2,33.2,33.13,33.16,169400.0,21.0439,21.0439,20.9995,21.0185,169400.0
2005-04-19 14:10:00,33.16,33.2,33.13,33.16,202100.0,21.0185,21.0439,20.9995,21.0185,202100.0
2005-04-19 14:20:00,33.16,33.2,33.1,33.11,330100.0,21.0185,21.0439,20.9805,20.9868,330100.0
2005-04-19 14:30:00,33.1,33.14,33.01,33.04,155500.0,20.9805,21.0058,20.9234,20.9425,155500.0
2005-04-19 14:40:00,33.04,33.06,32.98,33.0,363800.0,20.9425,20.9551,20.9044,20.9171,363800.0
2005-04-19 14:50:00,32.99,32.99,32.89,32.95,515700.0,20.9108,20.9108,20.8474,20.8854,515700.0
2005-04-19 15:00:00,32.94,33.02,32.83,32.84,497000.0,20.8791,20.9298,20.8093,20.8157,497000.0
2005-04-19 15:10:00,32.84,33.01,32.8,32.98,565600.0,20.8157,20.9234,20.7903,20.9044,565600.0
2005-04-19 15:20:00,32.98,33.04,32.94,33.01,290500.0,20.9044,20.9425,20.8791,20.9234,290500.0
2005-04-19 15:30:00,33.02,33.15,32.98,33.0,381700.0,20.9298,21.0122,20.9044,20.9171,381700.0
2005-04-19 15:40:00,32.99,33.08,32.98,33.0,406400.0,20.9108,20.9678,20.9044,20.9171,406400.0
2005-04-19 15:50:00,33.0,33.01,32.78,32.83,854600.0,20.9171,20.9234,20.7777,20.8093,854600.0
2005-04-20 09:30:00,33.0,33.19,32.82,32.93,845100.0,20.9171,21.0375,20.803,20.8727,845100.0
2005-04-20 09:40:00,32.93,32.98,32.71,32.96,791100.0,20.8727,20.9044,20.7333,20.8918,791100.0
2005-04-20 09:50:00,32.95,33.11,32.74,32.86,664100.0,20.8854,20.9868,20.7523,20.8284,664100.0
2005-04-20 10:00:00,32.86,33.03,32.81,33.03,370700.0,20.8284,20.9361,20.7967,20.9361,370700.0
2005-04-20 10:10:00,33.04,33.11,32.98,33.01,507500.0,20.9425,20.9868,20.9044,20.9234,507500.0
2005-04-20 10:20:00,33.01,33.13,32.95,33.13,347400.0,20.9234,20.9995,20.8854,20.9995,347400.0
2005-04-20 10:30:00,33.13,33.18,32.91,33.15,456900.0,20.9995,21.0312,20.8601,21.0122,456900.0
2005-04-20 10:40:00,33.15,33.17,32.98,33.01,343000.0,21.0122,21.0249,20.9044,20.9234,343000.0
2005-04-20 10:50:00,33.01,33.29,33.01,33.27,335600.0,20.9234,21.1009,20.9234,21.0882,335600.0
2005-04-20 11:00:00,33.26,33.3,33.19,33.24,533600.0,21.0819,21.1073,21.0375,21.0692,533600.0
2005-04-20 11:10:00,33.24,33.28,33.15,33.17,602300.0,21.0692,21.0946,21.0122,21.0249,602300.0
2005-04-20 11:20:00,33.16,33.19,33.03,33.18,401700.0,21.0185,21.0375,20.9361,21.0312,401700.0
2005-04-20 11:30:00,33.18,33.2,33.12,33.15,180000.0,21.0312,21.0439,20.9932,21.0122,180000.0
2005-04-20 11:40:00,33.16,33.24,33.15,33.2,119300.0,21.0185,21.0692,21.0122,21.0439,119300.0
2005-04-20 11:50:00,33.19,33.33,33.19,33.32,244900.0,21.0375,21.1263,21.0375,21.1199,244900.0
2005-04-20 12:00:00,33.31,33.31,33.17,33.22,433800.0,21.1136,21.1136,21.0249,21.0566,433800.0
2005-04-20 12:10:00,33.22,33.25,33.17,33.2,239300.0,21.0566,21.0756,21.0249,21.0439,239300.0
2005-04-20 12:20:00,33.19,33.27,33.17,33.24,150400.0,21.0375,21.0882,21.0249,21.0692,150400.0
2005-04-20 12:30:00,33.23,33.31,33.14,33.15,266000.0,21.0629,21.1136,21.0058,21.0122,266000.0
2005-04-20 12:40:00,33.15,33.17,33.09,33.12,196500.0,21.0122,21.0249,20.9742,20.9932,196500.0
2005-04-20 12:50:00,33.12,33.13,32.95,32.99,457000.0,20.9932,20.9995,20.8854,20.9108,457000.0
2005-04-20 13:00:00,33.0,33.14,32.96,33.13,314200.0,20.9171,21.0058,20.8918,20.9995,314200.0
2005-04-20 13:10:00,33.13,33.19,33.09,33.18,296200.0,20.9995,21.0375,20.9742,21.0312,296200.0
2005-04-20 13:20:00,33.17,33.2,33.11,33.12,170600.0,21.0249,21.0439,20.9868,20.9932,170600.0
2005-04-20 13:30:00,33.12,33.14,33.03,33.11,361700.0,20.9932,21.0058,20.9361,20.9868,361700.0
2005-04-20 13:40:00,33.11,33.28,33.11,33.23,321400.0,20.9868,21.0946,20.9868,21.0629,321400.0
2005-04-20 13:50:00,33.23,33.26,33.09,33.13,161500.0,21.0629,21.0819,20.9742,20.9995,161500.0
2005-04-20 14:00:00,33.13,33.21,33.05,33.12,422900.0,20.9995,21.0502,20.9488,20.9932,422900.0
2005-04-20 14:10:00,33.12,33.23,33.12,33.22,402700.0,20.9932,21.0629,20.9932,21.0566,402700.0
2005-04-20 14:20:00,33.21,33.24,33.1,33.2,333400.0,21.0502,21.0692,20.9805,21.0439,333400.0
2005-04-20 14:30:00,33.2,33.28,33.15,33.27,403700.0,21.0439,21.0946,21.0122,21.0882,403700.0
2005-04-20 14:40:00,33.27,33.29,33.2,33.25,373500.0,21.0882,21.1009,21.0439,21.0756,373500.0
2005-04-20 14:50:00,33.25,33.33,33.22,33.32,394400.0,21.0756,21.1263,21.0566,21.1199,394400.0
2005-04-20 15:00:00,33.32,33.43,33.22,33.36,481300.0,21.1199,21.1897,21.0566,21.1453,481300.0
2005-04-20 15:10:00,33.36,33.38,33.21,33.27,586600.0,21.1453,21.158,21.0502,21.0882,586600.0
2005-04-20 15:20:00,33.26,33.27,33.19,33.21,606600.0,21.0819,21.0882,21.0375,21.0502,606600.0
2005-04-20 15:30:00,33.21,33.26,33.05,33.06,1036400.0,21.0502,21.0819,20.9488,20.9551,1036400.0
2005-04-20 15:40:00,33.05,33.11,33.01,33.05,708800.0,20.9488,20.9868,20.9234,20.9488,708800.0
2005-04-20 15:50:00,33.05,33.24,33.04,33.19,1259400.0,20.9488,21.0692,20.9425,21.0375,1259400.0
2005-04-21 09:30:00,33.05,33.85,33.0,33.84,3925900.0,20.9488,21.4559,20.9171,21.4495,3925900.0
2005-04-21 09:40:00,33.85,33.91,33.4,33.61,1984900.0,21.4559,21.4939,21.1706,21.3038,1984900.0
2005-04-21 09:50:00,33.61,34.44,33.59,34.37,2442800.0,21.3038,21.8299,21.2911,21.7855,2442800.0
2005-04-21 10:00:00,34.37,34.46,33.99,34.14,2162800.0,21.7855,21.8425,21.5446,21.6397,2162800.0
2005-04-21 10:10:00,34.13,34.32,33.87,33.9,1366900.0,21.6334,21.7538,21.4686,21.4876,1366900.0
2005-04-21 10:20:00,33.89,34.18,33.88,34.13,1162100.0,21.4812,21.665,21.4749,21.6334,1162100.0
2005-04-21 10:30:00,34.13,34.53,34.12,34.19,1303500.0,21.6334,21.8869,21.627,21.6714,1303500.0
2005-04-21 10:40:00,34.19,34.25,33.96,34.08,1040600.0,21.6714,21.7094,21.5256,21.6017,1040600.0
2005-04-21 10:50:00,34.09,34.24,33.98,34.23,811800.0,21.608,21.7031,21.5383,21.6967,811800.0
2005-04-21 11:00:00,34.23,34.25,34.05,34.17,522100.0,21.6967,21.7094,21.5826,21.6587,522100.0
2005-04-21 11:10:00,34.17,34.25,33.82,33.93,1051900.0,21.6587,21.7094,21.4369,21.5066,1051900.0
2005-04-21 11:20:00,33.93,34.25,33.87,34.06,658000.0,21.5066,21.7094,21.4686,21.589,658000.0
2005-04-21 11:30:00,34.06,34.21,33.99,34.19,495700.0,21.589,21.6841,21.5446,21.6714,495700.0
2005-04-21 11:40:00,34.2,34.38,34.19,34.22,593700.0,21.6777,21.7918,21.6714,21.6904,593700.0
2005-04-21 11:50:00,34.22,34.32,34.21,34.27,257800.0,21.6904,21.7538,21.6841,21.7221,257800.0
2005-04-21 12:00:00,34.26,34.41,34.2,34.32,621300.0,21.7158,21.8108,21.6777,21.7538,621300.0
2005-04-21 12:10:00,34.33,34.5,34.3,34.47,752100.0,21.7601,21.8679,21.7411,21.8489,752100.0
2005-04-21 12:20:00,34.47,34.51,34.32,34.32,341000.0,21.8489,21.8742,21.7538,21.7538,341000.0
2005-04-21 12:30:00,34.32,34.33,34.23,34.25,260700.0,21.7538,21.7601,21.6967,21.7094,260700.0
2005-04-21 12:40:00,34.25,34.29,34.17,34.24,310700.0,21.7094,21.7348,21.6587,21.7031,310700.0
2005-04-21 12:50:00,34.24,34.29,34.1,34.12,386100.0,21.7031,21.7348,21.6143,21.627,386100.0
2005-04-21 13:00:00,34.12,34.28,34.1,34.27,421100.0,21.627,21.7284,21.6143,21.7221,421100.0
2005-04-21 13:10:00,34.27,34.36,34.22,34.33,385900.0,21.7221,21.7791,21.6904,21.7601,385900.0
2005-04-21 13:20:00,34.34,34.36,34.15,34.23,279000.0,21.7665,21.7791,21.646,21.6967,279000.0
2005-04-21 13:30:00,34.22,34.29,34.18,34.28,258700.0,21.6904,21.7348,21.665,21.7284,258700.0
2005-04-21 13:40:00,34.28,34.36,34.22,34.35,316500.0,21.7284,21.7791,21.6904,21.7728,316500.0
2005-04-21 13:50:00,34.34,34.34,34.18,34.32,410100.0,21.7665,21.7665,21.665,21.7538,410100.0
2005-04-21 14:00:00,34.32,34.49,34.31,34.4,758500.0,21.7538,21.8615,21.7475,21.8045,758500.0
2005-04-21 14:10:00,34.4,34.55,34.39,34.45,479500.0,21.8045,21.8996,21.7982,21.8362,479500.0
2005-04-21 14:20:00,34.44,34.64,34.44,34.64,754600.0,21.8299,21.9566,21.8299,21.9566,754600.0
2005-04-21 14:30:00,34.64,34.66,34.5,34.58,668600.0,21.9566,21.9693,21.8679,21.9186,668600.0
2005-04-21 14:40:00,34.58,34.71,34.53,34.69,473600.0,21.9186,22.001,21.8869,21.9883,473600.0
2005-04-21 14:50:00,34.69,34.79,34.64,34.73,659700.0,21.9883,22.0517,21.9566,22.0137,659700.0
2005-04-21 15:00:00,34.73,34.84,34.69,34.7,523300.0,22.0137,22.0834,21.9883,21.9947,523300.0
2005-04-21 15:10:00,34.7,34.74,34.65,34.69,527900.0,21.9947,22.02,21.963,21.9883,527900.0
2005-04-21 15:20:00,34.68,34.85,34.68,34.84,640800.0,21.982,22.0897,21.982,22.0834,640800.0
2005-04-21 15:30:00,34.85,35.06,34.72,34.75,1481500.0,22.0897,22.2228,22.0073,22.0263,1481500.0
2005-04-21 15:40:00,34.75,34.79,34.63,34.66,869300.0,22.0263,22.0517,21.9503,21.9693,869300.0
2005-04-21 15:50:00,34.66,34.8,34.6,34.79,1064400.0,21.9693,22.058,21.9313,22.0517,1064400.0
2005-04-22 09:30:00,34.43,34.7,34.35,34.65,693600.0,21.8235,21.9947,21.7728,21.963,693600.0
2005-04-22 09:40:00,34.63,34.89,34.5,34.61,664300.0,21.9503,22.1151,21.8679,21.9376,664300.0
2005-04-22 09:50:00,34.61,34.7,34.14,34.18,684900.0,21.9376,21.9947,21.6397,21.665,684900.0
2005-04-22 10:00:00,34.18,34.48,34.07,34.08,924100.0,21.665,21.8552,21.5953,21.6017,924100.0
2005-04-22 10:10:00,34.12,34.32,34.07,34.14,840600.0,21.627,21.7538,21.5953,21.6397,840600.0
2005-04-22 10:20:00,34.13,34.23,34.09,34.23,399000.0,21.6334,21.6967,21.608,21.6967,399000.0
2005-04-22 10:30:00,34.22,34.46,34.2,34.45,416200.0,21.6904,21.8425,21.6777,21.8362,416200.0
2005-04-22 10:40:00,34.44,34.44,34.27,34.3,237600.0,21.8299,21.8299,21.7221,21.7411,237600.0
2005-04-22 10:50:00,34.3,34.34,34.2,34.25,189500.0,21.7411,21.7665,21.6777,21.7094,189500.0
2005-04-22 11:00:00,34.26,34.43,34.23,34.26,229700.0,21.7158,21.8235,21.6967,21.7158,229700.0
2005-04-22 11:10:00,34.27,34.32,34.2,34.21,248500.0,21.7221,21.7538,21.6777,21.6841,248500.0
2005-04-22 11:20:00,34.21,34.26,34.11,34.11,219100.0,21.6841,21.7158,21.6207,21.6207,219100.0
2005-04-22 11:30:00,34.12,34.17,34.11,34.12,203100.0,21.627,21.6587,21.6207,21.627,203100.0
2005-04-22 11:40:00,34.12,34.14,34.01,34.1,389400.0,21.627,21.6397,21.5573,21.6143,389400.0
2005-04-22 11:50:00,34.1,34.22,34.09,34.19,200000.0,21.6143,21.6904,21.608,21.6714,200000.0
2005-04-22 12:00:00,34.19,34.21,34.0,34.0,415000.0,21.6714,21.6841,21.551,21.551,415000.0
2005-04-22 12:10:00,34.0,34.02,33.93,34.01,227400.0,21.551,21.5636,21.5066,21.5573,227400.0
2005-04-22 12:20:00,34.01,34.02,33.98,34.0,187800.0,21.5573,21.5636,21.5383,21.551,187800.0
2005-04-22 12:30:00,34.0,34.01,33.93,34.0,147800.0,21.551,21.5573,21.5066,21.551,147800.0
2005-04-22 12:40:00,34.0,34.03,33.96,34.01,184100.0,21.551,21.57,21.5256,21.5573,184100.0
2005-04-22 12:50:00,34.01,34.05,33.94,33.97,215600.0,21.5573,21.5826,21.5129,21.5319,215600.0
2005-04-22 13:00:00,33.96,33.98,33.9,33.94,147500.0,21.5256,21.5383,21.4876,21.5129,147500.0
2005-04-22 13:10:00,33.94,34.04,33.93,34.03,234300.0,21.5129,21.5763,21.5066,21.57,234300.0
2005-04-22 13:20:00,34.03,34.09,34.01,34.06,189400.0,21.57,21.608,21.5573,21.589,189400.0
2005-04-22 13:30:00,34.05,34.18,34.05,34.14,189300.0,21.5826,21.665,21.5826,21.6397,189300.0
2005-04-22 13:40:00,34.15,34.18,34.05,34.12,112000.0,21.646,21.665,21.5826,21.627,112000.0
2005-04-22 13:50:00,34.13,34.2,34.11,34.2,171000.0,21.6334,21.6777,21.6207,21.6777,171000.0
2005-04-22 14:00:00,34.2,34.2,34.12,34.12,121600.0,21.6777,21.6777,21.627,21.627,121600.0
2005-04-22 14:10:00,34.12,34.16,34.05,34.07,197500.0,21.627,21.6524,21.5826,21.5953,197500.0
2005-04-22 14:20:00,34.07,34.07,33.97,34.0,195600.0,21.5953,21.5953,21.5319,21.551,195600.0
2005-04-22 14:30:00,34.0,34.01,33.8,33.81,302300.0,21.551,21.5573,21.4242,21.4305,302300.0
2005-04-22 14:40:00,33.79,33.9,33.75,33.77,404300.0,21.4178,21.4876,21.3925,21.4052,404300.0
2005-04-22 14:50:00,33.77,34.1,33.77,33.9,441400.0,21.4052,21.6143,21.4052,21.4876,441400.0
2005-04-22 15:00:00,33.9,33.98,33.84,33.84,384400.0,21.4876,21.5383,21.4495,21.4495,384400.0
2005-04-22 15:10:00,33.85,33.86,33.75,33.77,321000.0,21.4559,21.4622,21.3925,21.4052,321000.0
2005-04-22 15:20:00,33.77,33.84,33.66,33.67,460700.0,21.4052,21.4495,21.3354,21.3418,460700.0
2005-04-22 15:30:00,33.67,33.77,33.59,33.74,601200.0,21.3418,21.4052,21.2911,21.3862,601200.0
2005-04-22 15:40:00,33.75,33.83,33.71,33.73,615300.0,21.3925,21.4432,21.3671,21.3798,615300.0
2005-04-22 15:50:00,33.73,34.12,33.72,33.92,1118800.0,21.3798,21.627,21.3735,21.5002,1118800.0
2005-04-25 09:30:00,34.09,34.25,33.92,34.12,537700.0,21.608,21.7094,21.5002,21.627,537700.0
2005-04-25 09:40:00,34.12,34.2,34.04,34.1,237700.0,21.627,21.6777,21.5763,21.6143,237700.0
2005-04-25 09:50:00,34.1,34.13,34.04,34.05,190900.0,21.6143,21.6334,21.5763,21.5826,190900.0
2005-04-25 10:00:00,34.04,34.25,34.02,34.2,441900.0,21.5763,21.7094,21.5636,21.6777,441900.0
2005-04-25 10:10:00,34.2,34.33,34.16,34.22,322600.0,21.6777,21.7601,21.6524,21.6904,322600.0
2005-04-25 10:20:00,34.21,34.38,34.2,34.32,310600.0,21.6841,21.7918,21.6777,21.7538,310600.0
2005-04-25 10:30:00,34.32,34.47,34.3,34.45,389200.0,21.7538,21.8489,21.7411,21.8362,389200.0
2005-04-25 10:40:00,34.44,34.49,34.27,34.35,414500.0,21.8299,21.8615,21.7221,21.7728,414500.0
2005-04-25 10:50:00,34.35,34.4,34.28,34.35,254400.0,21.7728,21.8045,21.7284,21.7728,254400.0
2005-04-25 11:00:00,34.36,34.53,34.36,34.44,329200.0,21.7791,21.8869,21.7791,21.8299,329200.0
2005-04-25 11:10:00,34.43,34.47,34.36,34.47,246600.0,21.8235,21.8489,21.7791,21.8489,246600.0
2005-04-25 11:20:00,34.47,34.56,34.47,34.5,262100.0,21.8489,21.9059,21.8489,21.8679,262100.0
2005-04-25 11:30:00,34.47,34.5,34.42,34.46,166000.0,21.8489,21.8679,21.8172,21.8425,166000.0
2005-04-25 11:40:00,34.46,34.51,34.42,34.5,240300.0,21.8425,21.8742,21.8172,21.8679,240300.0
2005-04-25 11:50:00,34.5,34.51,34.45,34.46,179800.0,21.8679,21.8742,21.8362,21.8425,179800.0
2005-04-25 12:00:00,34.46,34.5,34.43,34.45,152900.0,21.8425,21.8679,21.8235,21.8362,152900.0
2005-04-25 12:10:00,34.45,34.49,34.4,34.45,187800.0,21.8362,21.8615,21.8045,21.8362,187800.0
2005-04-25 12:20:00,34.45,34.45,34.42,34.45,145000.0,21.8362,21.8362,21.8172,21.8362,145000.0
2005-04-25 12:30:00,34.45,34.5,34.44,34.47,140200.0,21.8362,21.8679,21.8299,21.8489,140200.0
2005-04-25 12:40:00,34.46,34.53,34.46,34.5,188900.0,21.8425,21.8869,21.8425,21.8679,188900.0
2005-04-25 12:50:00,34.5,34.52,34.48,34.5,117500.0,21.8679,21.8806,21.8552,21.8679,117500.0
2005-04-25 13:00:00,34.5,34.51,34.43,34.45,210600.0,21.8679,21.8742,21.8235,21.8362,210600.0
2005-04-25 13:10:00,34.45,34.51,34.45,34.47,163100.0,21.8362,21.8742,21.8362,21.8489,163100.0
2005-04-25 13:20:00,34.47,34.49,34.46,34.48,98600.0,21.8489,21.8615,21.8425,21.8552,98600.0
2005-04-25 13:30:00,34.48,34.72,34.48,34.7,565500.0,21.8552,22.0073,21.8552,21.9947,565500.0
2005-04-25 13:40:00,34.7,34.71,34.6,34.62,266000.0,21.9947,22.001,21.9313,21.9439,266000.0
2005-04-25 13:50:00,34.63,34.64,34.58,34.61,372300.0,21.9503,21.9566,21.9186,21.9376,372300.0
2005-04-25 14:00:00,34.61,34.67,34.57,34.59,221800.0,21.9376,21.9756,21.9123,21.9249,221800.0
2005-04-25 14:10:00,34.6,34.66,34.56,34.58,230900.0,21.9313,21.9693,21.9059,21.9186,230900.0
2005-04-25 14:20:00,34.58,34.6,34.54,34.57,167000.0,21.9186,21.9313,21.8932,21.9123,167000.0
2005-04-25 14:30:00,34.56,34.62,34.51,34.51,229600.0,21.9059,21.9439,21.8742,21.8742,229600.0
2005-04-25 14:40:00,34.52,34.59,34.47,34.54,289200.0,21.8806,21.9249,21.8489,21.8932,289200.0
2005-04-25 14:50:00,34.54,34.56,34.46,34.51,280100.0,21.8932,21.9059,21.8425,21.8742,280100.0
2005-04-25 15:00:00,34.51,34.51,34.39,34.45,484600.0,21.8742,21.8742,21.7982,21.8362,484600.0
2005-04-25 15:10:00,34.45,34.48,34.31,34.4,629700.0,21.8362,21.8552,21.7475,21.8045,629700.0
2005-04-25 15:20:00,34.4,34.52,34.38,34.51,511700.0,21.8045,21.8806,21.7918,21.8742,511700.0
2005-04-25 15:30:00,34.51,34.72,34.5,34.59,738800.0,21.8742,22.0073,21.8679,21.9249,738800.0
2005-04-25 15:40:00,34.59,34.66,34.53,34.6,469800.0,21.9249,21.9693,21.8869,21.9313,469800.0
2005-04-25 15:50:00,34.59,34.76,34.59,34.7,882300.0,21.9249,22.0327,21.9249,21.9947,882300.0
2005-04-26 09:30:00,34.4,34.51,34.23,34.29,927900.0,21.8045,21.8742,21.6967,21.7348,927900.0
2005-04-26 09:40:00,34.3,34.39,34.27,34.35,272600.0,21.7411,21.7982,21.7221,21.7728,272600.0
2005-04-26 09:50:00,34.36,34.37,34.29,34.32,300400.0,21.7791,21.7855,21.7348,21.7538,300400.0
2005-04-26 10:00:00,34.31,34.4,34.15,34.3,662400.0,21.7475,21.8045,21.646,21.7411,662400.0
2005-04-26 10:10:00,34.3,34.5,34.26,34.44,789800.0,21.7411,21.8679,21.7158,21.8299,789800.0
2005-04-26 10:20:00,34.44,34.51,34.27,34.31,931600.0,21.8299,21.8742,21.7221,21.7475,931600.0
2005-04-26 10:30:00,34.3,34.35,34.24,34.31,632800.0,21.7411,21.7728,21.7031,21.7475,632800.0
2005-04-26 10:40:00,34.32,34.58,34.28,34.53,871800.0,21.7538,21.9186,21.7284,21.8869,871800.0
2005-04-26 10:50:00,34.54,34.71,34.49,34.66,667500.0,21.8932,22.001,21.8615,21.9693,667500.0
2005-04-26 11:00:00,34.66,34.68,34.6,34.63,420500.0,21.9693,21.982,21.9313,21.9503,420500.0
2005-04-26 11:10:00,34.63,34.67,34.59,34.65,212700.0,21.9503,21.9756,21.9249,21.963,212700.0
2005-04-26 11:20:00,34.64,34.85,34.55,34.83,1494800.0,21.9566,22.0897,21.8996,22.0771,1494800.0
2005-04-26 11:30:00,34.84,34.95,34.8,34.95,653400.0,22.0834,22.1531,22.058,22.1531,653400.0
2005-04-26 11:40:00,34.94,35.05,34.9,34.93,622500.0,22.1468,22.2165,22.1214,22.1404,622500.0
2005-04-26 11:50:00,34.94,34.95,34.88,34.93,140400.0,22.1468,22.1531,22.1087,22.1404,140400.0
2005-04-26 12:00:00,34.93,34.95,34.93,34.94,98400.0,22.1404,22.1531,22.1404,22.1468,98400.0
2005-04-26 12:10:00,34.94,34.95,34.86,34.89,341200.0,22.1468,22.1531,22.0961,22.1151,341200.0
2005-04-26 12:20:00,34.89,34.91,34.86,34.89,275000.0,22.1151,22.1278,22.0961,22.1151,275000.0
2005-04-26 12:30:00,34.88,34.9,34.75,34.75,211900.0,22.1087,22.1214,22.0263,22.0263,211900.0
2005-04-26 12:40:00,34.75,34.79,34.72,34.78,178200.0,22.0263,22.0517,22.0073,22.0454,178200.0
2005-04-26 12:50:00,34.78,34.82,34.78,34.8,158200.0,22.0454,22.0707,22.0454,22.058,158200.0
2005-04-26 13:00:00,34.8,34.81,34.64,34.65,165100.0,22.058,22.0644,21.9566,21.963,165100.0
2005-04-26 13:10:00,34.65,34.68,34.61,34.64,243600.0,21.963,21.982,21.9376,21.9566,243600.0
2005-04-26 13:20:00,34.65,34.65,34.52,34.57,510500.0,21.963,21.963,21.8806,21.9123,510500.0
2005-04-26 13:30:00,34.56,34.66,34.56,34.65,311800.0,21.9059,21.9693,21.9059,21.963,311800.0
2005-04-26 13:40:00,34.65,34.69,34.65,34.66,170000.0,21.963,21.9883,21.963,21.9693,170000.0
2005-04-26 13:50:00,34.67,34.69,34.63,34.65,371400.0,21.9756,21.9883,21.9503,21.963,371400.0
2005-04-26 14:00:00,34.64,34.65,34.5,34.54,271300.0,21.9566,21.963,21.8679,21.8932,271300.0
2005-04-26 14:10:00,34.53,34.57,34.48,34.55,320000.0,21.8869,21.9123,21.8552,21.8996,320000.0
2005-04-26 14:20:00,34.55,34.55,34.45,34.49,454200.0,21.8996,21.8996,21.8362,21.8615,454200.0
2005-04-26 14:30:00,34.48,34.59,34.45,34.55,373200.0,21.8552,21.9249,21.8362,21.8996,373200.0
2005-04-26 14:40:00,34.56,34.6,34.42,34.46,364800.0,21.9059,21.9313,21.8172,21.8425,364800.0
2005-04-26 14:50:00,34.46,34.49,34.36,34.37,532800.0,21.8425,21.8615,21.7791,21.7855,532800.0
2005-04-26 15:00:00,34.37,34.47,34.32,34.46,415100.0,21.7855,21.8489,21.7538,21.8425,415100.0
2005-04-26 15:10:00,34.46,34.58,34.44,34.58,378900.0,21.8425,21.9186,21.8299,21.9186,378900.0
2005-04-26 15:20:00,34.57,34.69,34.57,34.62,429300.0,21.9123,21.9883,21.9123,21.9439,429300.0
2005-04-26 15:30:00,34.61,34.61,34.56,34.6,430400.0,21.9376,21.9376,21.9059,21.9313,430400.0
2005-04-26 15:40:00,34.59,34.6,34.47,34.55,876800.0,21.9249,21.9313,21.8489,21.8996,876800.0
2005-04-26 15:50:00,34.55,34.55,34.47,34.49,869900.0,21.8996,21.8996,21.8489,21.8615,869900.0
2005-04-27 09:30:00,34.15,34.86,34.12,34.56,799100.0,21.646,22.0961,21.627,21.9059,799100.0
2005-04-27 09:40:00,34.57,34.7,34.5,34.6,491300.0,21.9123,21.9947,21.8679,21.9313,491300.0
2005-04-27 09:50:00,34.59,34.72,34.44,34.47,458300.0,21.9249,22.0073,21.8299,21.8489,458300.0
2005-04-27 10:00:00,34.45,34.56,34.37,34.49,411000.0,21.8362,21.9059,21.7855,21.8615,411000.0
2005-04-27 10:10:00,34.49,34.67,34.48,34.64,315100.0,21.8615,21.9756,21.8552,21.9566,315100.0
2005-04-27 10:20:00,34.64,34.69,34.55,34.62,314500.0,21.9566,21.9883,21.8996,21.9439,314500.0
2005-04-27 10:30:00,34.62,34.81,34.59,34.71,599300.0,21.9439,22.0644,21.9249,22.001,599300.0
2005-04-27 10:40:00,34.71,34.79,34.61,34.77,286400.0,22.001,22.0517,21.9376,22.039,286400.0
2005-04-27 10:50:00,34.78,34.87,34.68,34.85,425000.0,22.0454,22.1024,21.982,22.0897,425000.0
2005-04-27 11:00:00,34.86,34.96,34.84,34.88,416300.0,22.0961,22.1595,22.0834,22.1087,416300.0
2005-04-27 11:10:00,34.87,34.88,34.79,34.82,243500.0,22.1024,22.1087,22.0517,22.0707,243500.0
2005-04-27 11:20:00,34.84,35.11,34.8,35.03,588100.0,22.0834,22.2545,22.058,22.2038,588100.0
2005-04-27 11:30:00,35.03,35.08,35.0,35.01,436800.0,22.2038,22.2355,22.1848,22.1911,436800.0
2005-04-27 11:40:00,35.0,35.02,34.78,34.98,300600.0,22.1848,22.1975,22.0454,22.1721,300600.0
2005-04-27 11:50:00,34.98,35.1,34.95,35.09,400600.0,22.1721,22.2482,22.1531,22.2419,400600.0
2005-04-27 12:00:00,35.09,35.17,35.09,35.11,609400.0,22.2419,22.2926,22.2419,22.2545,609400.0
2005-04-27 12:10:00,35.12,35.16,35.11,35.12,174200.0,22.2609,22.2862,22.2545,22.2609,174200.0
2005-04-27 12:20:00,35.12,35.14,34.95,35.05,219700.0,22.2609,22.2735,22.1531,22.2165,219700.0
2005-04-27 12:30:00,35.06,35.07,35.02,35.07,327900.0,22.2228,22.2292,22.1975,22.2292,327900.0
2005-04-27 12:40:00,35.06,35.12,35.03,35.04,246600.0,22.2228,22.2609,22.2038,22.2102,246600.0
2005-04-27 12:50:00,35.05,35.15,35.03,35.15,197200.0,22.2165,22.2799,22.2038,22.2799,197200.0
2005-04-27 13:00:00,35.14,35.25,35.11,35.24,472800.0,22.2735,22.3433,22.2545,22.3369,472800.0
2005-04-27 13:10:00,35.24,35.31,35.21,35.29,465400.0,22.3369,22.3813,22.3179,22.3686,465400.0
2005-04-27 13:20:00,35.29,35.29,35.23,35.26,186800.0,22.3686,22.3686,22.3306,22.3496,186800.0
2005-04-27 13:30:00,35.26,35.41,35.26,35.36,724800.0,22.3496,22.4447,22.3496,22.413,724800.0
2005-04-27 13:40:00,35.36,35.41,35.33,35.35,423900.0,22.413,22.4447,22.394,22.4067,423900.0
2005-04-27 13:50:00,35.34,35.41,35.33,35.38,255800.0,22.4003,22.4447,22.394,22.4257,255800.0
2005-04-27 14:00:00,35.37,35.42,34.35,35.27,552700.0,22.4193,22.451,21.7728,22.3559,552700.0
2005-04-27 14:10:00,35.27,35.3,35.15,35.24,493600.0,22.3559,22.375,22.2799,22.3369,493600.0
2005-04-27 14:20:00,35.24,35.45,35.23,35.42,521900.0,22.3369,22.47,22.3306,22.451,521900.0
2005-04-27 14:30:00,35.42,35.47,35.33,35.34,338100.0,22.451,22.4827,22.394,22.4003,338100.0
2005-04-27 14:40:00,35.34,35.42,35.24,35.36,380800.0,22.4003,22.451,22.3369,22.413,380800.0
2005-04-27 14:50:00,35.36,35.49,35.36,35.46,405500.0,22.413,22.4954,22.413,22.4764,405500.0
2005-04-27 15:00:00,35.46,35.5,35.34,35.34,415000.0,22.4764,22.5017,22.4003,22.4003,415000.0
2005-04-27 15:10:00,35.33,35.37,35.3,35.34,410800.0,22.394,22.4193,22.375,22.4003,410800.0
2005-04-27 15:20:00,35.34,35.39,35.29,35.32,349600.0,22.4003,22.432,22.3686,22.3876,349600.0
2005-04-27 15:30:00,35.32,35.37,35.27,35.28,437000.0,22.3876,22.4193,22.3559,22.3623,437000.0
2005-04-27 15:40:00,35.28,35.39,35.23,35.35,629900.0,22.3623,22.432,22.3306,22.4067,629900.0
2005-04-27 15:50:00,35.35,35.45,35.32,35.34,1016000.0,22.4067,22.47,22.3876,22.4003,1016000.0
2005-04-28 09:30:00,35.0,35.24,34.93,35.18,1052000.0,22.1848,22.3369,22.1404,22.2989,1052000.0
2005-04-28 09:40:00,35.17,35.22,34.97,35.04,532400.0,22.2926,22.3243,22.1658,22.2102,532400.0
2005-04-28 09:50:00,35.04,35.16,35.04,35.08,369700.0,22.2102,22.2862,22.2102,22.2355,369700.0
2005-04-28 10:00:00,35.08,35.09,34.99,35.03,446100.0,22.2355,22.2419,22.1785,22.2038,446100.0
2005-04-28 10:10:00,35.03,35.11,34.99,35.06,507800.0,22.2038,22.2545,22.1785,22.2228,507800.0
2005-04-28 10:20:00,35.06,35.16,35.03,35.12,621100.0,22.2228,22.2862,22.2038,22.2609,621100.0
2005-04-28 10:30:00,35.12,35.4,35.1,35.17,570500.0,22.2609,22.4383,22.2482,22.2926,570500.0
2005-04-28 10:40:00,35.17,35.17,35.02,35.05,508100.0,22.2926,22.2926,22.1975,22.2165,508100.0
2005-04-28 10:50:00,35.05,35.08,34.97,34.98,445700.0,22.2165,22.2355,22.1658,22.1721,445700.0
2005-04-28 11:00:00,34.99,35.05,34.9,34.97,478100.0,22.1785,22.2165,22.1214,22.1658,478100.0
2005-04-28 11:10:00,34.97,35.06,34.95,35.05,311300.0,22.1658,22.2228,22.1531,22.2165,311300.0
2005-04-28 11:20:00,35.05,35.05,34.96,34.96,239400.0,22.2165,22.2165,22.1595,22.1595,239400.0
2005-04-28 11:30:00,34.96,34.98,34.8,34.82,343300.0,22.1595,22.1721,22.058,22.0707,343300.0
2005-04-28 11:40:00,34.8,34.93,34.79,34.91,170700.0,22.058,22.1404,22.0517,22.1278,170700.0
2005-04-28 11:50:00,34.9,34.91,34.82,34.89,167900.0,22.1214,22.1278,22.0707,22.1151,167900.0
2005-04-28 12:00:00,34.89,34.92,34.85,34.87,210100.0,22.1151,22.1341,22.0897,22.1024,210100.0
2005-04-28 12:10:00,34.87,34.88,34.78,34.84,252500.0,22.1024,22.1087,22.0454,22.0834,252500.0
2005-04-28 12:20:00,34.84,34.84,34.79,34.83,87900.0,22.0834,22.0834,22.0517,22.0771,87900.0
2005-04-28 12:30:00,34.83,34.87,34.82,34.85,105900.0,22.0771,22.1024,22.0707,22.0897,105900.0
2005-04-28 12:40:00,34.85,34.97,34.85,34.93,142400.0,22.0897,22.1658,22.0897,22.1404,142400.0
2005-04-28 12:50:00,34.94,34.97,34.91,34.93,124400.0,22.1468,22.1658,22.1278,22.1404,124400.0
2005-04-28 13:00:00,34.93,34.94,34.89,34.89,134200.0,22.1404,22.1468,22.1151,22.1151,134200.0
2005-04-28 13:10:00,34.89,34.9,34.75,34.76,133200.0,22.1151,22.1214,22.0263,22.0327,133200.0
2005-04-28 13:20:00,34.75,34.85,34.75,34.8,148700.0,22.0263,22.0897,22.0263,22.058,148700.0
2005-04-28 13:30:00,34.8,34.84,34.78,34.84,207400.0,22.058,22.0834,22.0454,22.0834,207400.0
2005-04-28 13:40:00,34.85,34.91,34.8,34.83,151900.0,22.0897,22.1278,22.058,22.0771,151900.0
2005-04-28 13:50:00,34.82,35.01,34.82,34.98,287100.0,22.0707,22.1911,22.0707,22.1721,287100.0
2005-04-28 14:00:00,34.97,35.05,34.91,35.02,295000.0,22.1658,22.2165,22.1278,22.1975,295000.0
2005-04-28 14:10:00,35.01,35.06,34.9,34.9,210500.0,22.1911,22.2228,22.1214,22.1214,210500.0
2005-04-28 14:20:00,34.9,34.91,34.73,34.78,361400.0,22.1214,22.1278,22.0137,22.0454,361400.0
2005-04-28 14:30:00,34.78,34.82,34.68,34.78,359500.0,22.0454,22.0707,21.982,22.0454,359500.0
2005-04-28 14:40:00,34.78,34.83,34.69,34.73,302700.0,22.0454,22.0771,21.9883,22.0137,302700.0
2005-04-28 14:50:00,34.72,34.83,34.7,34.82,281500.0,22.0073,22.0771,21.9947,22.0707,281500.0
2005-04-28 15:00:00,34.81,34.86,34.8,34.84,136100.0,22.0644,22.0961,22.058,22.0834,136100.0
2005-04-28 15:10:00,34.84,34.87,34.77,34.81,194700.0,22.0834,22.1024,22.039,22.0644,194700.0
2005-04-28 15:20:00,34.81,34.88,34.81,34.86,280800.0,22.0644,22.1087,22.0644,22.0961,280800.0
2005-04-28 15:30:00,34.86,34.88,34.76,34.77,264200.0,22.0961,22.1087,22.0327,22.039,264200.0
2005-04-28 15:40:00,34.77,34.9,34.7,34.75,429600.0,22.039,22.1214,21.9947,22.0263,429600.0
2005-04-28 15:50:00,34.75,34.87,34.75,34.84,622700.0,22.0263,22.1024,22.0263,22.0834,622700.0
2005-04-29 09:30:00,34.91,35.1,34.82,34.99,655400.0,22.1278,22.2482,22.0707,22.1785,655400.0
2005-04-29 09:40:00,34.95,35.18,34.84,35.1,349400.0,22.1531,22.2989,22.0834,22.2482,349400.0
2005-04-29 09:50:00,35.1,35.1,34.89,35.05,286300.0,22.2482,22.2482,22.1151,22.2165,286300.0
2005-04-29 10:00:00,35.04,35.11,34.31,34.47,807800.0,22.2102,22.2545,21.7475,21.8489,807800.0
2005-04-29 10:10:00,34.46,34.5,34.33,34.34,672000.0,21.8425,21.8679,21.7601,21.7665,672000.0
2005-04-29 10:20:00,34.33,34.66,34.33,34.6,557600.0,21.7601,21.9693,21.7601,21.9313,557600.0
2005-04-29 10:30:00,34.6,34.64,34.4,34.49,365000.0,21.9313,21.9566,21.8045,21.8615,365000.0
2005-04-29 10:40:00,34.48,34.52,34.24,34.26,718200.0,21.8552,21.8806,21.7031,21.7158,718200.0
2005-04-29 10:50:00,34.26,34.4,34.25,34.33,519800.0,21.7158,21.8045,21.7094,21.7601,519800.0
2005-04-29 11:00:00,34.33,34.55,34.28,34.52,351600.0,21.7601,21.8996,21.7284,21.8806,351600.0
2005-04-29 11:10:00,34.51,34.6,34.45,34.49,293100.0,21.8742,21.9313,21.8362,21.8615,293100.0
2005-04-29 11:20:00,34.49,34.79,34.39,34.49,376200.0,21.8615,22.0517,21.7982,21.8615,376200.0
2005-04-29 11:30:00,34.5,34.5,34.32,34.38,231600.0,21.8679,21.8679,21.7538,21.7918,231600.0
2005-04-29 11:40:00,34.38,34.4,34.24,34.34,270700.0,21.7918,21.8045,21.7031,21.7665,270700.0
2005-04-29 11:50:00,34.34,34.4,34.31,34.33,226300.0,21.7665,21.8045,21.7475,21.7601,226300.0
2005-04-29 12:00:00,34.34,34.37,34.24,34.26,193900.0,21.7665,21.7855,21.7031,21.7158,193900.0
2005-04-29 12:10:00,34.27,34.33,34.21,34.23,176200.0,21.7221,21.7601,21.6841,21.6967,176200.0
2005-04-29 12:20:00,34.23,34.28,34.23,34.25,95300.0,21.6967,21.7284,21.6967,21.7094,95300.0
2005-04-29 12:30:00,34.24,34.35,34.23,34.35,71200.0,21.7031,21.7728,21.6967,21.7728,71200.0
2005-04-29 12:40:00,34.35,34.39,34.3,34.35,183100.0,21.7728,21.7982,21.7411,21.7728,183100.0
2005-04-29 12:50:00,34.35,34.4,34.34,34.36,184500.0,21.7728,21.8045,21.7665,21.7791,184500.0
2005-04-29 13:00:00,34.36,34.51,34.36,34.48,368600.0,21.7791,21.8742,21.7791,21.8552,368600.0
2005-04-29 13:10:00,34.48,34.58,34.39,34.54,359100.0,21.8552,21.9186,21.7982,21.8932,359100.0
2005-04-29 13:20:00,34.55,34.57,34.37,34.42,214900.0,21.8996,21.9123,21.7855,21.8172,214900.0
2005-04-29 13:30:00,34.42,34.44,34.31,34.33,104300.0,21.8172,21.8299,21.7475,21.7601,104300.0
2005-04-29 13:40:00,34.33,34.41,34.31,34.4,102300.0,21.7601,21.8108,21.7475,21.8045,102300.0
2005-04-29 13:50:00,34.4,34.47,34.36,34.44,169800.0,21.8045,21.8489,21.7791,21.8299,169800.0
2005-04-29 14:00:00,34.44,34.49,34.43,34.49,118500.0,21.8299,21.8615,21.8235,21.8615,118500.0
2005-04-29 14:10:00,34.49,34.57,34.45,34.48,149000.0,21.8615,21.9123,21.8362,21.8552,149000.0
2005-04-29 14:20:00,34.47,34.62,34.46,34.61,252200.0,21.8489,21.9439,21.8425,21.9376,252200.0
2005-04-29 14:30:00,34.6,34.85,34.6,34.75,681800.0,21.9313,22.0897,21.9313,22.0263,681800.0
2005-04-29 14:40:00,34.75,34.97,34.71,34.96,422300.0,22.0263,22.1658,22.001,22.1595,422300.0
2005-04-29 14:50:00,34.95,35.02,34.81,34.82,384500.0,22.1531,22.1975,22.0644,22.0707,384500.0
2005-04-29 15:00:00,34.81,34.84,34.76,34.78,361900.0,22.0644,22.0834,22.0327,22.0454,361900.0
2005-04-29 15:10:00,34.78,34.87,34.77,34.85,277100.0,22.0454,22.1024,22.039,22.0897,277100.0
2005-04-29 15:20:00,34.84,34.91,34.82,34.86,380600.0,22.0834,22.1278,22.0707,22.0961,380600.0
2005-04-29 15:30:00,34.86,34.97,34.81,34.94,291100.0,22.0961,22.1658,22.0644,22.1468,291100.0
2005-04-29 15:40:00,34.93,34.97,34.82,34.88,573700.0,22.1404,22.1658,22.0707,22.1087,573700.0
2005-04-29 15:50:00,34.88,34.9,34.76,34.89,734400.0,22.1087,22.1214,22.0327,22.1151,734400.0
2005-05-02 09:30:00,34.87,35.07,34.82,34.97,656500.0,22.1024,22.2292,22.0707,22.1658,656500.0
2005-05-02 09:40:00,34.97,35.32,34.97,35.22,514800.0,22.1658,22.3876,22.1658,22.3243,514800.0
2005-05-02 09:50:00,35.22,35.23,35.08,35.15,369100.0,22.3243,22.3306,22.2355,22.2799,369100.0
2005-05-02 10:00:00,35.15,35.25,35.04,35.11,476600.0,22.2799,22.3433,22.2102,22.2545,476600.0
2005-05-02 10:10:00,35.11,35.19,34.99,35.08,306200.0,22.2545,22.3052,22.1785,22.2355,306200.0
2005-05-02 10:20:00,35.07,35.15,35.02,35.02,189300.0,22.2292,22.2799,22.1975,22.1975,189300.0
2005-05-02 10:30:00,35.03,35.1,35.03,35.1,181500.0,22.2038,22.2482,22.2038,22.2482,181500.0
2005-05-02 10:40:00,35.09,35.18,35.09,35.17,244600.0,22.2419,22.2989,22.2419,22.2926,244600.0
2005-05-02 10:50:00,35.17,35.18,35.1,35.1,178500.0,22.2926,22.2989,22.2482,22.2482,178500.0
2005-05-02 11:00:00,35.12,35.15,35.1,35.13,69600.0,22.2609,22.2799,22.2482,22.2672,69600.0
2005-05-02 11:10:00,35.13,35.18,35.12,35.13,161900.0,22.2672,22.2989,22.2609,22.2672,161900.0
2005-05-02 11:20:00,35.13,35.18,35.11,35.14,151200.0,22.2672,22.2989,22.2545,22.2735,151200.0
2005-05-02 11:30:00,35.14,35.18,35.1,35.11,99300.0,22.2735,22.2989,22.2482,22.2545,99300.0
2005-05-02 11:40:00,35.11,35.14,35.05,35.09,132900.0,22.2545,22.2735,22.2165,22.2419,132900.0
2005-05-02 11:50:00,35.09,35.13,35.04,35.11,213600.0,22.2419,22.2672,22.2102,22.2545,213600.0
2005-05-02 12:00:00,35.11,35.12,35.07,35.11,164200.0,22.2545,22.2609,22.2292,22.2545,164200.0
2005-05-02 12:10:00,35.11,35.15,35.1,35.14,88900.0,22.2545,22.2799,22.2482,22.2735,88900.0
2005-05-02 12:20:00,35.15,35.18,35.11,35.16,103000.0,22.2799,22.2989,22.2545,22.2862,103000.0
2005-05-02 12:30:00,35.17,35.17,35.15,35.16,78400.0,22.2926,22.2926,22.2799,22.2862,78400.0
2005-05-02 12:40:00,35.16,35.18,35.12,35.15,71600.0,22.2862,22.2989,22.2609,22.2799,71600.0
2005-05-02 12:50:00,35.14,35.17,35.12,35.13,51700.0,22.2735,22.2926,22.2609,22.2672,51700.0
2005-05-02 13:00:00,35.13,35.13,35.1,35.1,57400.0,22.2672,22.2672,22.2482,22.2482,57400.0
2005-05-02 13:10:00,35.09,35.09,35.0,35.05,136200.0,22.2419,22.2419,22.1848,22.2165,136200.0
2005-05-02 13:20:00,35.05,35.06,35.0,35.0,69000.0,22.2165,22.2228,22.1848,22.1848,69000.0
2005-05-02 13:30:00,35.0,35.05,34.99,35.05,175800.0,22.1848,22.2165,22.1785,22.2165,175800.0
2005-05-02 13:40:00,35.04,35.07,34.97,35.05,223500.0,22.2102,22.2292,22.1658,22.2165,223500.0
2005-05-02 13:50:00,35.05,35.07,35.02,35.02,126600.0,22.2165,22.2292,22.1975,22.1975,126600.0
2005-05-02 14:00:00,35.02,35.04,34.79,34.93,366900.0,22.1975,22.2102,22.0517,22.1404,366900.0
2005-05-02 14:10:00,34.92,34.94,34.76,34.79,192200.0,22.1341,22.1468,22.0327,22.0517,192200.0
2005-05-02 14:20:00,34.79,34.8,34.76,34.79,195200.0,22.0517,22.058,22.0327,22.0517,195200.0
2005-05-02 14:30:00,34.79,34.88,34.77,34.86,157500.0,22.0517,22.1087,22.039,22.0961,157500.0
2005-05-02 14:40:00,34.85,34.88,34.78,34.83,188200.0,22.0897,22.1087,22.0454,22.0771,188200.0
2005-05-02 14:50:00,34.82,34.99,34.82,34.98,214200.0,22.0707,22.1785,22.0707,22.1721,214200.0
2005-05-02 15:00:00,34.98,35.0,34.95,35.0,166600.0,22.1721,22.1848,22.1531,22.1848,166600.0
2005-05-02 15:10:00,34.99,35.03,34.97,34.97,167200.0,22.1785,22.2038,22.1658,22.1658,167200.0
2005-05-02 15:20:00,34.97,35.06,34.97,35.04,227600.0,22.1658,22.2228,22.1658,22.2102,227600.0
2005-05-02 15:30:00,35.04,35.05,34.94,35.0,195600.0,22.2102,22.2165,22.1468,22.1848,195600.0
2005-05-02 15:40:00,35.0,35.02,34.95,35.0,400500.0,22.1848,22.1975,22.1531,22.1848,400500.0
2005-05-02 15:50:00,34.99,35.04,34.96,35.03,670000.0,22.1785,22.2102,22.1595,22.2038,670000.0
2005-05-03 09:30:00,35.09,35.24,34.99,35.08,430700.0,22.2419,22.3369,22.1785,22.2355,430700.0
2005-05-03 09:40:00,35.08,35.15,34.95,35.07,478600.0,22.2355,22.2799,22.1531,22.2292,478600.0
2005-05-03 09:50:00,35.06,35.19,34.96,35.1,224600.0,22.2228,22.3052,22.1595,22.2482,224600.0
2005-05-03 10:00:00,35.1,35.2,34.97,35.01,234300.0,22.2482,22.3116,22.1658,22.1911,234300.0
2005-05-03 10:10:00,35.01,35.05,34.96,35.0,192300.0,22.1911,22.2165,22.1595,22.1848,192300.0
2005-05-03 10:20:00,35.0,35.03,34.95,35.01,100900.0,22.1848,22.2038,22.1531,22.1911,100900.0
2005-05-03 10:30:00,35.01,35.09,35.0,35.08,138500.0,22.1911,22.2419,22.1848,22.2355,138500.0
2005-05-03 10:40:00,35.08,35.19,35.0,35.15,293600.0,22.2355,22.3052,22.1848,22.2799,293600.0
2005-05-03 10:50:00,35.14,35.16,35.06,35.13,133200.0,22.2735,22.2862,22.2228,22.2672,133200.0
2005-05-03 11:00:00,35.13,35.14,35.11,35.13,92600.0,22.2672,22.2735,22.2545,22.2672,92600.0
2005-05-03 11:10:00,35.13,35.15,35.04,35.11,118200.0,22.2672,22.2799,22.2102,22.2545,118200.0
2005-05-03 11:20:00,35.11,35.16,35.03,35.05,166500.0,22.2545,22.2862,22.2038,22.2165,166500.0
2005-05-03 11:30:00,35.04,35.08,35.01,35.05,166300.0,22.2102,22.2355,22.1911,22.2165,166300.0
2005-05-03 11:40:00,35.04,35.08,35.01,35.02,175900.0,22.2102,22.2355,22.1911,22.1975,175900.0
2005-05-03 11:50:00,35.02,35.05,35.0,35.0,117800.0,22.1975,22.2165,22.1848,22.1848,117800.0
2005-05-03 12:00:00,35.01,35.01,34.98,34.98,73600.0,22.1911,22.1911,22.1721,22.1721,73600.0
2005-05-03 12:10:00,34.98,35.0,34.95,34.97,135200.0,22.1721,22.1848,22.1531,22.1658,135200.0
2005-05-03 12:20:00,34.96,34.98,34.95,34.97,168900.0,22.1595,22.1721,22.1531,22.1658,168900.0
2005-05-03 12:30:00,34.97,34.99,34.91,34.91,93500.0,22.1658,22.1785,22.1278,22.1278,93500.0
2005-05-03 12:40:00,34.91,35.0,34.89,34.91,140100.0,22.1278,22.1848,22.1151,22.1278,140100.0
2005-05-03 12:50:00,34.91,35.0,34.9,34.99,92700.0,22.1278,22.1848,22.1214,22.1785,92700.0
2005-05-03 13:00:00,35.0,35.0,34.94,34.95,117100.0,22.1848,22.1848,22.1468,22.1531,117100.0
2005-05-03 13:10:00,34.94,34.98,34.92,34.93,78600.0,22.1468,22.1721,22.1341,22.1404,78600.0
2005-05-03 13:20:00,34.92,34.93,34.89,34.92,103600.0,22.1341,22.1404,22.1151,22.1341,103600.0
2005-05-03 13:30:00,34.93,34.95,34.84,34.84,369700.0,22.1404,22.1531,22.0834,22.0834,369700.0
2005-05-03 13:40:00,34.84,34.87,34.82,34.85,210600.0,22.0834,22.1024,22.0707,22.0897,210600.0
2005-05-03 13:50:00,34.85,34.89,34.85,34.89,105900.0,22.0897,22.1151,22.0897,22.1151,105900.0
2005-05-03 14:00:00,34.89,34.89,34.82,34.83,129400.0,22.1151,22.1151,22.0707,22.0771,129400.0
2005-05-03 14:10:00,34.83,34.83,34.59,34.6,527400.0,22.0771,22.0771,21.9249,21.9313,527400.0
2005-05-03 14:20:00,34.59,34.86,34.52,34.78,583200.0,21.9249,22.0961,21.8806,22.0454,583200.0
2005-05-03 14:30:00,34.78,35.01,34.77,34.94,549500.0,22.0454,22.1911,22.039,22.1468,549500.0
2005-05-03 14:40:00,34.94,35.01,34.84,34.92,540800.0,22.1468,22.1911,22.0834,22.1341,540800.0
2005-05-03 14:50:00,34.91,35.02,34.82,35.01,312000.0,22.1278,22.1975,22.0707,22.1911,312000.0
2005-05-03 15:00:00,35.01,35.03,34.58,34.62,789200.0,22.1911,22.2038,21.9186,21.9439,789200.0
2005-05-03 15:10:00,34.63,34.69,34.57,34.64,728300.0,21.9503,21.9883,21.9123,21.9566,728300.0
2005-05-03 15:20:00,34.64,34.84,34.6,34.83,458900.0,21.9566,22.0834,21.9313,22.0771,458900.0
2005-05-03 15:30:00,34.82,34.83,34.61,34.74,558200.0,22.0707,22.0771,21.9376,22.02,558200.0
2005-05-03 15:40:00,34.74,34.78,34.63,34.73,413500.0,22.02,22.0454,21.9503,22.0137,413500.0
2005-05-03 15:50:00,34.72,34.88,34.66,34.79,1032200.0,22.0073,22.1087,21.9693,22.0517,1032200.0
2005-05-04 09:30:00,34.74,35.11,34.71,35.04,646100.0,22.02,22.2545,22.001,22.2102,646100.0
2005-05-04 09:40:00,35.05,35.19,35.04,35.09,497000.0,22.2165,22.3052,22.2102,22.2419,497000.0
2005-05-04 09:50:00,35.09,35.16,35.0,35.16,283400.0,22.2419,22.2862,22.1848,22.2862,283400.0
2005-05-04 10:00:00,35.16,35.25,35.08,35.24,381000.0,22.2862,22.3433,22.2355,22.3369,381000.0
2005-05-04 10:10:00,35.25,35.26,35.09,35.1,244900.0,22.3433,22.3496,22.2419,22.2482,244900.0
2005-05-04 10:20:00,35.1,35.24,35.09,35.24,162200.0,22.2482,22.3369,22.2419,22.3369,162200.0
2005-05-04 10:30:00,35.25,35.45,35.24,35.41,591000.0,22.3433,22.47,22.3369,22.4447,591000.0
2005-05-04 10:40:00,35.4,35.4,35.26,35.26,211900.0,22.4383,22.4383,22.3496,22.3496,211900.0
2005-05-04 10:50:00,35.26,35.32,35.22,35.29,251000.0,22.3496,22.3876,22.3243,22.3686,251000.0
2005-05-04 11:00:00,35.29,35.47,35.29,35.37,345800.0,22.3686,22.4827,22.3686,22.4193,345800.0
2005-05-04 11:10:00,35.38,35.42,35.3,35.35,283600.0,22.4257,22.451,22.375,22.4067,283600.0
2005-05-04 11:20:00,35.35,35.41,35.29,35.37,164300.0,22.4067,22.4447,22.3686,22.4193,164300.0
2005-05-04 11:30:00,35.38,35.42,35.34,35.38,126400.0,22.4257,22.451,22.4003,22.4257,126400.0
2005-05-04 11:40:00,35.38,35.46,35.38,35.45,215700.0,22.4257,22.4764,22.4257,22.47,215700.0
2005-05-04 11:50:00,35.45,35.45,35.32,35.33,169500.0,22.47,22.47,22.3876,22.394,169500.0
2005-05-04 12:00:00,35.33,35.34,35.11,35.19,223100.0,22.394,22.4003,22.2545,22.3052,223100.0
2005-05-04 12:10:00,35.19,35.26,35.15,35.24,136800.0,22.3052,22.3496,22.2799,22.3369,136800.0
2005-05-04 12:20:00,35.25,35.26,35.15,35.25,139100.0,22.3433,22.3496,22.2799,22.3433,139100.0
2005-05-04 12:30:00,35.25,35.31,35.22,35.3,215100.0,22.3433,22.3813,22.3243,22.375,215100.0
2005-05-04 12:40:00,35.3,35.36,35.27,35.33,105400.0,22.375,22.413,22.3559,22.394,105400.0
2005-05-04 12:50:00,35.32,35.39,35.3,35.35,109400.0,22.3876,22.432,22.375,22.4067,109400.0
2005-05-04 13:00:00,35.35,35.38,35.3,35.37,96200.0,22.4067,22.4257,22.375,22.4193,96200.0
2005-05-04 13:10:00,35.38,35.4,35.33,35.33,104700.0,22.4257,22.4383,22.394,22.394,104700.0
2005-05-04 13:20:00,35.33,35.35,35.29,35.35,79900.0,22.394,22.4067,22.3686,22.4067,79900.0
2005-05-04 13:30:00,35.34,35.35,35.29,35.29,43400.0,22.4003,22.4067,22.3686,22.3686,43400.0
2005-05-04 13:40:00,35.3,35.41,35.29,35.39,121100.0,22.375,22.4447,22.3686,22.432,121100.0
2005-05-04 13:50:00,35.39,35.59,35.36,35.5,583000.0,22.432,22.5588,22.413,22.5017,583000.0
2005-05-04 14:00:00,35.51,35.6,35.49,35.55,293200.0,22.5081,22.5651,22.4954,22.5334,293200.0
2005-05-04 14:10:00,35.55,35.69,35.55,35.65,285900.0,22.5334,22.6222,22.5334,22.5968,285900.0
2005-05-04 14:20:00,35.65,35.68,35.59,35.61,203400.0,22.5968,22.6158,22.5588,22.5715,203400.0
2005-05-04 14:30:00,35.61,35.62,35.58,35.59,124800.0,22.5715,22.5778,22.5524,22.5588,124800.0
2005-05-04 14:40:00,35.6,35.62,35.49,35.53,243200.0,22.5651,22.5778,22.4954,22.5207,243200.0
2005-05-04 14:50:00,35.54,35.62,35.52,35.61,129800.0,22.5271,22.5778,22.5144,22.5715,129800.0
2005-05-04 15:00:00,35.61,35.67,35.59,35.64,211300.0,22.5715,22.6095,22.5588,22.5905,211300.0
2005-05-04 15:10:00,35.63,35.76,35.58,35.7,375400.0,22.5841,22.6665,22.5524,22.6285,375400.0
2005-05-04 15:20:00,35.71,35.73,35.6,35.7,205200.0,22.6348,22.6475,22.5651,22.6285,205200.0
2005-05-04 15:30:00,35.71,35.74,35.62,35.67,381300.0,22.6348,22.6539,22.5778,22.6095,381300.0
2005-05-04 15:40:00,35.68,35.71,35.6,35.63,533600.0,22.6158,22.6348,22.5651,22.5841,533600.0
2005-05-04 15:50:00,35.63,35.65,35.49,35.62,896800.0,22.5841,22.5968,22.4954,22.5778,896800.0
2005-05-05 09:30:00,35.5,35.65,35.44,35.55,436700.0,22.5017,22.5968,22.4637,22.5334,436700.0
2005-05-05 09:40:00,35.55,35.7,35.49,35.59,453000.0,22.5334,22.6285,22.4954,22.5588,453000.0
2005-05-05 09:50:00,35.58,35.64,35.46,35.47,275200.0,22.5524,22.5905,22.4764,22.4827,275200.0
2005-05-05 10:00:00,35.48,35.66,35.42,35.59,389200.0,22.4891,22.6032,22.451,22.5588,389200.0
2005-05-05 10:10:00,35.6,35.64,35.51,35.54,231800.0,22.5651,22.5905,22.5081,22.5271,231800.0
2005-05-05 10:20:00,35.54,35.56,35.47,35.52,228400.0,22.5271,22.5398,22.4827,22.5144,228400.0
2005-05-05 10:30:00,35.52,35.53,35.44,35.44,278400.0,22.5144,22.5207,22.4637,22.4637,278400.0
2005-05-05 10:40:00,35.44,35.59,35.44,35.55,143300.0,22.4637,22.5588,22.4637,22.5334,143300.0
2005-05-05 10:50:00,35.55,35.63,35.51,35.59,157300.0,22.5334,22.5841,22.5081,22.5588,157300.0
2005-05-05 11:00:00,35.59,35.71,35.55,35.6,206100.0,22.5588,22.6348,22.5334,22.5651,206100.0
2005-05-05 11:10:00,35.61,35.66,35.56,35.58,112600.0,22.5715,22.6032,22.5398,22.5524,112600.0
2005-05-05 11:20:00,35.58,35.61,35.43,35.43,186700.0,22.5524,22.5715,22.4574,22.4574,186700.0
2005-05-05 11:30:00,35.43,35.51,35.43,35.48,180800.0,22.4574,22.5081,22.4574,22.4891,180800.0
2005-05-05 11:40:00,35.48,35.54,35.44,35.52,82100.0,22.4891,22.5271,22.4637,22.5144,82100.0
2005-05-05 11:50:00,35.52,35.55,35.48,35.54,86300.0,22.5144,22.5334,22.4891,22.5271,86300.0
2005-05-05 12:00:00,35.54,35.55,35.5,35.51,58000.0,22.5271,22.5334,22.5017,22.5081,58000.0
2005-05-05 12:10:00,35.5,35.55,35.47,35.55,114500.0,22.5017,22.5334,22.4827,22.5334,114500.0
2005-05-05 12:20:00,35.53,35.66,35.51,35.62,193800.0,22.5207,22.6032,22.5081,22.5778,193800.0
2005-05-05 12:30:00,35.62,35.65,35.42,35.44,322700.0,22.5778,22.5968,22.451,22.4637,322700.0
2005-05-05 12:40:00,35.43,35.54,35.32,35.35,410600.0,22.4574,22.5271,22.3876,22.4067,410600.0
2005-05-05 12:50:00,35.35,35.44,35.21,35.21,402200.0,22.4067,22.4637,22.3179,22.3179,402200.0
2005-05-05 13:00:00,35.21,35.3,35.02,35.2,525500.0,22.3179,22.375,22.1975,22.3116,525500.0
2005-05-05 13:10:00,35.2,35.24,34.96,34.98,825000.0,22.3116,22.3369,22.1595,22.1721,825000.0
2005-05-05 13:20:00,34.97,35.18,34.95,35.16,464600.0,22.1658,22.2989,22.1531,22.2862,464600.0
2005-05-05 13:30:00,35.17,35.33,35.1,35.25,271700.0,22.2926,22.394,22.2482,22.3433,271700.0
2005-05-05 13:40:00,35.26,35.29,35.1,35.19,345400.0,22.3496,22.3686,22.2482,22.3052,345400.0
2005-05-05 13:50:00,35.19,35.21,35.01,35.12,204600.0,22.3052,22.3179,22.1911,22.2609,204600.0
2005-05-05 14:00:00,35.13,35.19,35.09,35.16,307200.0,22.2672,22.3052,22.2419,22.2862,307200.0
2005-05-05 14:10:00,35.16,35.19,35.11,35.13,144400.0,22.2862,22.3052,22.2545,22.2672,144400.0
2005-05-05 14:20:00,35.13,35.18,35.07,35.09,239700.0,22.2672,22.2989,22.2292,22.2419,239700.0
2005-05-05 14:30:00,35.1,35.14,35.03,35.07,220300.0,22.2482,22.2735,22.2038,22.2292,220300.0
2005-05-05 14:40:00,35.07,35.08,34.98,35.04,304500.0,22.2292,22.2355,22.1721,22.2102,304500.0
2005-05-05 14:50:00,35.03,35.08,34.98,34.99,352200.0,22.2038,22.2355,22.1721,22.1785,352200.0
2005-05-05 15:00:00,34.99,35.06,34.96,35.04,222700.0,22.1785,22.2228,22.1595,22.2102,222700.0
2005-05-05 15:10:00,35.04,35.2,35.0,35.14,490100.0,22.2102,22.3116,22.1848,22.2735,490100.0
2005-05-05 15:20:00,35.14,35.21,35.08,35.11,297200.0,22.2735,22.3179,22.2355,22.2545,297200.0
2005-05-05 15:30:00,35.11,35.28,35.1,35.19,335200.0,22.2545,22.3623,22.2482,22.3052,335200.0
2005-05-05 15:40:00,35.19,35.23,35.15,35.2,176100.0,22.3052,22.3306,22.2799,22.3116,176100.0
2005-05-05 15:50:00,35.2,35.25,35.15,35.15,394100.0,22.3116,22.3433,22.2799,22.2799,394100.0
2005-05-06 09:30:00,35.49,35.59,35.36,35.47,482700.0,22.4954,22.5588,22.413,22.4827,482700.0
2005-05-06 09:40:00,35.46,35.64,35.45,35.52,565200.0,22.4764,22.5905,22.47,22.5144,565200.0
2005-05-06 09:50:00,35.51,35.61,35.42,35.58,462100.0,22.5081,22.5715,22.451,22.5524,462100.0
2005-05-06 10:00:00,35.57,35.75,35.54,35.64,591100.0,22.5461,22.6602,22.5271,22.5905,591100.0
2005-05-06 10:10:00,35.64,35.72,35.61,35.63,384200.0,22.5905,22.6412,22.5715,22.5841,384200.0
2005-05-06 10:20:00,35.63,35.73,35.62,35.73,305900.0,22.5841,22.6475,22.5778,22.6475,305900.0
2005-05-06 10:30:00,35.73,35.81,35.7,35.76,352700.0,22.6475,22.6982,22.6285,22.6665,352700.0
2005-05-06 10:40:00,35.76,35.77,35.62,35.71,389500.0,22.6665,22.6729,22.5778,22.6348,389500.0
2005-05-06 10:50:00,35.71,35.73,35.64,35.72,212500.0,22.6348,22.6475,22.5905,22.6412,212500.0
2005-05-06 11:00:00,35.72,35.77,35.68,35.72,204800.0,22.6412,22.6729,22.6158,22.6412,204800.0
2005-05-06 11:10:00,35.72,35.77,35.68,35.75,265500.0,22.6412,22.6729,22.6158,22.6602,265500.0
2005-05-06 11:20:00,35.75,35.76,35.68,35.69,123200.0,22.6602,22.6665,22.6158,22.6222,123200.0
2005-05-06 11:30:00,35.69,35.77,35.68,35.72,148200.0,22.6222,22.6729,22.6158,22.6412,148200.0
2005-05-06 11:40:00,35.71,35.72,35.63,35.69,187700.0,22.6348,22.6412,22.5841,22.6222,187700.0
2005-05-06 11:50:00,35.69,35.71,35.62,35.67,260400.0,22.6222,22.6348,22.5778,22.6095,260400.0
2005-05-06 12:00:00,35.67,35.67,35.53,35.53,298600.0,22.6095,22.6095,22.5207,22.5207,298600.0
2005-05-06 12:10:00,35.53,35.57,35.45,35.53,267600.0,22.5207,22.5461,22.47,22.5207,267600.0
2005-05-06 12:20:00,35.53,35.61,35.52,35.6,148600.0,22.5207,22.5715,22.5144,22.5651,148600.0
2005-05-06 12:30:00,35.6,35.6,35.57,35.58,84300.0,22.5651,22.5651,22.5461,22.5524,84300.0
2005-05-06 12:40:00,35.58,35.62,35.54,35.59,145400.0,22.5524,22.5778,22.5271,22.5588,145400.0
2005-05-06 12:50:00,35.6,35.71,35.58,35.67,300800.0,22.5651,22.6348,22.5524,22.6095,300800.0
2005-05-06 13:00:00,35.66,35.71,35.6,35.69,149000.0,22.6032,22.6348,22.5651,22.6222,149000.0
2005-05-06 13:10:00,35.68,35.69,35.62,35.63,147600.0,22.6158,22.6222,22.5778,22.5841,147600.0
2005-05-06 13:20:00,35.63,35.69,35.62,35.66,209500.0,22.5841,22.6222,22.5778,22.6032,209500.0
2005-05-06 13:30:00,35.66,35.69,35.64,35.68,92600.0,22.6032,22.6222,22.5905,22.6158,92600.0
2005-05-06 13:40:00,35.69,35.69,35.65,35.68,62200.0,22.6222,22.6222,22.5968,22.6158,62200.0
2005-05-06 13:50:00,35.68,35.68,35.57,35.59,212900.0,22.6158,22.6158,22.5461,22.5588,212900.0
2005-05-06 14:00:00,35.6,35.69,35.59,35.65,232700.0,22.5651,22.6222,22.5588,22.5968,232700.0
2005-05-06 14:10:00,35.64,35.75,35.61,35.73,218500.0,22.5905,22.6602,22.5715,22.6475,218500.0
2005-05-06 14:20:00,35.72,35.74,35.64,35.66,218100.0,22.6412,22.6539,22.5905,22.6032,218100.0
2005-05-06 14:30:00,35.65,35.68,35.63,35.66,179400.0,22.5968,22.6158,22.5841,22.6032,179400.0
2005-05-06 14:40:00,35.66,35.69,35.64,35.68,94400.0,22.6032,22.6222,22.5905,22.6158,94400.0
2005-05-06 14:50:00,35.67,35.68,35.65,35.65,78700.0,22.6095,22.6158,22.5968,22.5968,78700.0
2005-05-06 15:00:00,35.65,35.7,35.61,35.63,164300.0,22.5968,22.6285,22.5715,22.5841,164300.0
2005-05-06 15:10:00,35.62,35.67,35.6,35.66,98500.0,22.5778,22.6095,22.5651,22.6032,98500.0
2005-05-06 15:20:00,35.66,35.67,35.6,35.63,106300.0,22.6032,22.6095,22.5651,22.5841,106300.0
2005-05-06 15:30:00,35.62,35.63,35.58,35.61,206300.0,22.5778,22.5841,22.5524,22.5715,206300.0
2005-05-06 15:40:00,35.6,35.7,35.6,35.66,351700.0,22.5651,22.6285,22.5651,22.6032,351700.0
2005-05-06 15:50:00,35.65,35.66,35.49,35.58,646800.0,22.5968,22.6032,22.4954,22.5524,646800.0
2005-05-09 09:30:00,35.51,35.71,35.48,35.53,562400.0,22.5081,22.6348,22.4891,22.5207,562400.0
2005-05-09 09:40:00,35.53,35.54,35.4,35.43,389900.0,22.5207,22.5271,22.4383,22.4574,389900.0
2005-05-09 09:50:00,35.43,35.43,35.32,35.39,258500.0,22.4574,22.4574,22.3876,22.432,258500.0
2005-05-09 10:00:00,35.4,35.46,35.29,35.33,240400.0,22.4383,22.4764,22.3686,22.394,240400.0
2005-05-09 10:10:00,35.33,35.36,35.24,35.3,259800.0,22.394,22.413,22.3369,22.375,259800.0
2005-05-09 10:20:00,35.3,35.5,35.27,35.41,322300.0,22.375,22.5017,22.3559,22.4447,322300.0
2005-05-09 10:30:00,35.42,35.48,35.4,35.45,150100.0,22.451,22.4891,22.4383,22.47,150100.0
2005-05-09 10:40:00,35.46,35.53,35.39,35.46,297800.0,22.4764,22.5207,22.432,22.4764,297800.0
2005-05-09 10:50:00,35.47,35.54,35.42,35.53,138300.0,22.4827,22.5271,22.451,22.5207,138300.0
2005-05-09 11:00:00,35.53,35.62,35.49,35.58,171800.0,22.5207,22.5778,22.4954,22.5524,171800.0
2005-05-09 11:10:00,35.59,35.71,35.59,35.67,200500.0,22.5588,22.6348,22.5588,22.6095,200500.0
2005-05-09 11:20:00,35.66,35.84,35.65,35.83,374400.0,22.6032,22.7172,22.5968,22.7109,374400.0
2005-05-09 11:30:00,35.84,35.96,35.82,35.94,348300.0,22.7172,22.7933,22.7046,22.7806,348300.0
2005-05-09 11:40:00,35.94,36.0,35.92,35.97,261000.0,22.7806,22.8187,22.768,22.7996,261000.0
2005-05-09 11:50:00,35.97,35.98,35.87,35.88,163700.0,22.7996,22.806,22.7363,22.7426,163700.0
2005-05-09 12:00:00,35.88,35.96,35.83,35.9,203000.0,22.7426,22.7933,22.7109,22.7553,203000.0
2005-05-09 12:10:00,35.9,36.03,35.9,36.02,360100.0,22.7553,22.8377,22.7553,22.8313,360100.0
2005-05-09 12:20:00,36.02,36.09,35.99,36.07,261500.0,22.8313,22.8757,22.8123,22.863,261500.0
2005-05-09 12:30:00,36.07,36.22,36.06,36.21,728500.0,22.863,22.9581,22.8567,22.9518,728500.0
2005-05-09 12:40:00,36.2,36.33,36.16,36.29,735000.0,22.9454,23.0278,22.9201,23.0025,735000.0
2005-05-09 12:50:00,36.29,36.31,36.16,36.17,350700.0,23.0025,23.0152,22.9201,22.9264,350700.0
2005-05-09 13:00:00,36.17,36.17,36.04,36.12,277600.0,22.9264,22.9264,22.844,22.8947,277600.0
2005-05-09 13:10:00,36.12,36.12,36.07,36.09,133300.0,22.8947,22.8947,22.863,22.8757,133300.0
2005-05-09 13:20:00,36.1,36.15,36.08,36.09,129900.0,22.882,22.9137,22.8694,22.8757,129900.0
2005-05-09 13:30:00,36.09,36.1,36.02,36.08,178900.0,22.8757,22.882,22.8313,22.8694,178900.0
2005-05-09 13:40:00,36.08,36.25,36.08,36.22,455200.0,22.8694,22.9771,22.8694,22.9581,455200.0
2005-05-09 13:50:00,36.22,36.23,36.16,36.23,260100.0,22.9581,22.9644,22.9201,22.9644,260100.0
2005-05-09 14:00:00,36.23,36.26,36.17,36.2,201500.0,22.9644,22.9835,22.9264,22.9454,201500.0
2005-05-09 14:10:00,36.21,36.25,36.19,36.21,130400.0,22.9518,22.9771,22.9391,22.9518,130400.0
2005-05-09 14:20:00,36.21,36.21,36.08,36.08,206100.0,22.9518,22.9518,22.8694,22.8694,206100.0
2005-05-09 14:30:00,36.1,36.1,36.01,36.06,311100.0,22.882,22.882,22.825,22.8567,311100.0
2005-05-09 14:40:00,36.05,36.07,36.02,36.06,153400.0,22.8504,22.863,22.8313,22.8567,153400.0
2005-05-09 14:50:00,36.06,36.19,36.06,36.08,351600.0,22.8567,22.9391,22.8567,22.8694,351600.0
2005-05-09 15:00:00,36.08,36.23,35.98,36.01,270300.0,22.8694,22.9644,22.806,22.825,270300.0
2005-05-09 15:10:00,36.01,36.23,35.97,36.02,155600.0,22.825,22.9644,22.7996,22.8313,155600.0
2005-05-09 15:20:00,36.02,36.06,35.98,35.99,226600.0,22.8313,22.8567,22.806,22.8123,226600.0
2005-05-09 15:30:00,36.0,36.05,35.98,35.99,315600.0,22.8187,22.8504,22.806,22.8123,315600.0
2005-05-09 15:40:00,35.99,36.03,35.94,35.94,280400.0,22.8123,22.8377,22.7806,22.7806,280400.0
2005-05-09 15:50:00,35.94,36.06,35.9,36.06,613500.0,22.7806,22.8567,22.7553,22.8567,613500.0
2005-05-10 09:30:00,35.66,35.89,35.64,35.82,798900.0,22.6032,22.7489,22.5905,22.7046,798900.0
2005-05-10 09:40:00,35.82,35.86,35.73,35.74,211300.0,22.7046,22.7299,22.6475,22.6539,211300.0
2005-05-10 09:50:00,35.74,35.78,35.67,35.68,318900.0,22.6539,22.6792,22.6095,22.6158,318900.0
2005-05-10 10:00:00,35.68,35.85,35.65,35.82,176800.0,22.6158,22.7236,22.5968,22.7046,176800.0
2005-05-10 10:10:00,35.82,35.97,35.77,35.89,312100.0,22.7046,22.7996,22.6729,22.7489,312100.0
2005-05-10 10:20:00,35.89,35.92,35.77,35.85,320000.0,22.7489,22.768,22.6729,22.7236,320000.0
2005-05-10 10:30:00,35.85,35.86,35.73,35.76,147600.0,22.7236,22.7299,22.6475,22.6665,147600.0
2005-05-10 10:40:00,35.77,35.78,35.64,35.71,195500.0,22.6729,22.6792,22.5905,22.6348,195500.0
2005-05-10 10:50:00,35.72,35.8,35.68,35.73,170700.0,22.6412,22.6919,22.6158,22.6475,170700.0
2005-05-10 11:00:00,35.72,35.8,35.68,35.73,172200.0,22.6412,22.6919,22.6158,22.6475,172200.0
2005-05-10 11:10:00,35.73,35.83,35.73,35.83,95300.0,22.6475,22.7109,22.6475,22.7109,95300.0
2005-05-10 11:20:00,35.83,35.87,35.75,35.76,206900.0,22.7109,22.7363,22.6602,22.6665,206900.0
2005-05-10 11:30:00,35.76,35.83,35.74,35.8,98600.0,22.6665,22.7109,22.6539,22.6919,98600.0
2005-05-10 11:40:00,35.8,35.84,35.71,35.73,221400.0,22.6919,22.7172,22.6348,22.6475,221400.0
2005-05-10 11:50:00,35.73,35.74,35.57,35.58,369800.0,22.6475,22.6539,22.5461,22.5524,369800.0
2005-05-10 12:00:00,35.59,35.61,35.5,35.58,226100.0,22.5588,22.5715,22.5017,22.5524,226100.0
2005-05-10 12:10:00,35.58,35.61,35.56,35.61,106400.0,22.5524,22.5715,22.5398,22.5715,106400.0
2005-05-10 12:20:00,35.61,35.62,35.54,35.57,123100.0,22.5715,22.5778,22.5271,22.5461,123100.0
2005-05-10 12:30:00,35.58,35.64,35.57,35.64,139400.0,22.5524,22.5905,22.5461,22.5905,139400.0
2005-05-10 12:40:00,35.64,35.68,35.6,35.66,169900.0,22.5905,22.6158,22.5651,22.6032,169900.0
2005-05-10 12:50:00,35.66,35.73,35.63,35.7,182800.0,22.6032,22.6475,22.5841,22.6285,182800.0
2005-05-10 13:00:00,35.7,35.72,35.67,35.68,155400.0,22.6285,22.6412,22.6095,22.6158,155400.0
2005-05-10 13:10:00,35.68,35.75,35.68,35.72,83500.0,22.6158,22.6602,22.6158,22.6412,83500.0
2005-05-10 13:20:00,35.72,35.81,35.7,35.79,118400.0,22.6412,22.6982,22.6285,22.6856,118400.0
2005-05-10 13:30:00,35.79,35.85,35.76,35.82,133000.0,22.6856,22.7236,22.6665,22.7046,133000.0
2005-05-10 13:40:00,35.82,35.82,35.7,35.7,90000.0,22.7046,22.7046,22.6285,22.6285,90000.0
2005-05-10 13:50:00,35.7,35.76,35.67,35.75,114100.0,22.6285,22.6665,22.6095,22.6602,114100.0
2005-05-10 14:00:00,35.76,35.78,35.6,35.66,225100.0,22.6665,22.6792,22.5651,22.6032,225100.0
2005-05-10 14:10:00,35.65,35.68,35.6,35.61,142000.0,22.5968,22.6158,22.5651,22.5715,142000.0
2005-05-10 14:20:00,35.61,35.62,35.53,35.56,194900.0,22.5715,22.5778,22.5207,22.5398,194900.0
2005-05-10 14:30:00,35.56,35.57,35.42,35.42,262400.0,22.5398,22.5461,22.451,22.451,262400.0
2005-05-10 14:40:00,35.42,35.47,35.35,35.38,425400.0,22.451,22.4827,22.4067,22.4257,425400.0
2005-05-10 14:50:00,35.38,35.42,35.31,35.34,231900.0,22.4257,22.451,22.3813,22.4003,231900.0
2005-05-10 15:00:00,35.34,35.42,35.26,35.42,255400.0,22.4003,22.451,22.3496,22.451,255400.0
2005-05-10 15:10:00,35.42,35.45,35.4,35.43,134100.0,22.451,22.47,22.4383,22.4574,134100.0
2005-05-10 15:20:00,35.42,35.52,35.42,35.46,181800.0,22.451,22.5144,22.451,22.4764,181800.0
2005-05-10 15:30:00,35.46,35.46,35.32,35.4,275000.0,22.4764,22.4764,22.3876,22.4383,275000.0
2005-05-10 15:40:00,35.39,35.52,35.37,35.51,284100.0,22.432,22.5144,22.4193,22.5081,284100.0
2005-05-10 15:50:00,35.52,35.6,35.46,35.58,512400.0,22.5144,22.5651,22.4764,22.5524,512400.0
2005-05-11 09:30:00,35.59,35.88,35.52,35.82,640700.0,22.5588,22.7426,22.5144,22.7046,640700.0
2005-05-11 09:40:00,35.82,35.92,35.69,35.82,263200.0,22.7046,22.768,22.6222,22.7046,263200.0
2005-05-11 09:50:00,35.81,35.86,35.65,35.65,203700.0,22.6982,22.7299,22.5968,22.5968,203700.0
2005-05-11 10:00:00,35.66,35.71,35.57,35.69,413900.0,22.6032,22.6348,22.5461,22.6222,413900.0
2005-05-11 10:10:00,35.69,35.72,35.63,35.7,130900.0,22.6222,22.6412,22.5841,22.6285,130900.0
2005-05-11 10:20:00,35.71,35.82,35.71,35.77,162800.0,22.6348,22.7046,22.6348,22.6729,162800.0
2005-05-11 10:30:00,35.78,35.88,35.64,35.72,396200.0,22.6792,22.7426,22.5905,22.6412,396200.0
2005-05-11 10:40:00,35.72,35.79,35.65,35.7,226700.0,22.6412,22.6856,22.5968,22.6285,226700.0
2005-05-11 10:50:00,35.7,35.73,35.49,35.54,230500.0,22.6285,22.6475,22.4954,22.5271,230500.0
2005-05-11 11:00:00,35.54,35.55,35.39,35.42,218600.0,22.5271,22.5334,22.432,22.451,218600.0
2005-05-11 11:10:00,35.42,35.46,35.3,35.35,200600.0,22.451,22.4764,22.375,22.4067,200600.0
2005-05-11 11:20:00,35.35,35.4,35.33,35.38,128200.0,22.4067,22.4383,22.394,22.4257,128200.0
2005-05-11 11:30:00,35.38,35.42,35.34,35.35,142200.0,22.4257,22.451,22.4003,22.4067,142200.0
2005-05-11 11:40:00,35.34,35.42,35.32,35.39,83900.0,22.4003,22.451,22.3876,22.432,83900.0
2005-05-11 11:50:00,35.39,35.39,35.31,35.37,61700.0,22.432,22.432,22.3813,22.4193,61700.0
2005-05-11 12:00:00,35.37,35.45,35.19,35.4,460800.0,22.4193,22.47,22.3052,22.4383,460800.0
2005-05-11 12:10:00,35.39,35.46,35.22,35.36,368400.0,22.432,22.4764,22.3243,22.413,368400.0
2005-05-11 12:20:00,35.36,35.45,35.35,35.38,102000.0,22.413,22.47,22.4067,22.4257,102000.0
2005-05-11 12:30:00,35.37,35.39,35.34,35.35,48200.0,22.4193,22.432,22.4003,22.4067,48200.0
2005-05-11 12:40:00,35.36,35.41,35.35,35.4,70200.0,22.413,22.4447,22.4067,22.4383,70200.0
2005-05-11 12:50:00,35.39,35.4,35.38,35.4,24400.0,22.432,22.4383,22.4257,22.4383,24400.0
2005-05-11 13:00:00,35.4,35.57,35.38,35.54,164600.0,22.4383,22.5461,22.4257,22.5271,164600.0
2005-05-11 13:10:00,35.55,35.74,35.54,35.68,386900.0,22.5334,22.6539,22.5271,22.6158,386900.0
2005-05-11 13:20:00,35.67,35.74,35.67,35.69,139700.0,22.6095,22.6539,22.6095,22.6222,139700.0
2005-05-11 13:30:00,35.69,35.74,35.68,35.72,161700.0,22.6222,22.6539,22.6158,22.6412,161700.0
2005-05-11 13:40:00,35.71,35.73,35.67,35.73,108100.0,22.6348,22.6475,22.6095,22.6475,108100.0
2005-05-11 13:50:00,35.73,35.76,35.71,35.74,111400.0,22.6475,22.6665,22.6348,22.6539,111400.0
2005-05-11 14:00:00,35.75,35.88,35.74,35.86,201100.0,22.6602,22.7426,22.6539,22.7299,201100.0
2005-05-11 14:10:00,35.87,36.3,35.87,36.23,1046000.0,22.7363,23.0088,22.7363,22.9644,1046000.0
2005-05-11 14:20:00,36.24,36.25,36.12,36.16,607900.0,22.9708,22.9771,22.8947,22.9201,607900.0
2005-05-11 14:30:00,36.16,36.23,36.09,36.1,239000.0,22.9201,22.9644,22.8757,22.882,239000.0
2005-05-11 14:40:00,36.11,36.17,36.0,36.14,363500.0,22.8884,22.9264,22.8187,22.9074,363500.0
2005-05-11 14:50:00,36.13,36.16,36.04,36.07,248100.0,22.9011,22.9201,22.844,22.863,248100.0
2005-05-11 15:00:00,36.07,36.11,35.97,36.04,329600.0,22.863,22.8884,22.7996,22.844,329600.0
2005-05-11 15:10:00,36.05,36.11,35.99,36.08,258000.0,22.8504,22.8884,22.8123,22.8694,258000.0
2005-05-11 15:20:00,36.08,36.19,36.06,36.11,307000.0,22.8694,22.9391,22.8567,22.8884,307000.0
2005-05-11 15:30:00,36.11,36.14,36.03,36.06,261000.0,22.8884,22.9074,22.8377,22.8567,261000.0
2005-05-11 15:40:00,36.06,36.07,36.0,36.04,262300.0,22.8567,22.863,22.8187,22.844,262300.0
2005-05-11 15:50:00,36.04,36.15,35.06,36.15,579200.0,22.844,22.9137,22.2228,22.9137,579200.0
2005-05-12 09:30:00,35.96,36.08,35.93,36.0,779700.0,22.7933,22.8694,22.7743,22.8187,779700.0
2005-05-12 09:40:00,35.99,36.02,35.94,35.99,318600.0,22.8123,22.8313,22.7806,22.8123,318600.0
2005-05-12 09:50:00,35.99,36.0,35.89,35.91,245000.0,22.8123,22.8187,22.7489,22.7616,245000.0
2005-05-12 10:00:00,35.91,35.97,35.84,35.96,329000.0,22.7616,22.7996,22.7172,22.7933,329000.0
2005-05-12 10:10:00,35.96,36.24,34.98,36.21,438200.0,22.7933,22.9708,22.1721,22.9518,438200.0
2005-05-12 10:20:00,36.21,36.3,36.18,36.22,291100.0,22.9518,23.0088,22.9328,22.9581,291100.0
2005-05-12 10:30:00,36.21,36.39,35.98,36.34,325200.0,22.9518,23.0659,22.806,23.0342,325200.0
2005-05-12 10:40:00,36.33,36.34,36.02,36.06,388000.0,23.0278,23.0342,22.8313,22.8567,388000.0
2005-05-12 10:50:00,36.06,36.2,35.98,36.17,422900.0,22.8567,22.9454,22.806,22.9264,422900.0
2005-05-12 11:00:00,36.18,36.19,36.03,36.11,215600.0,22.9328,22.9391,22.8377,22.8884,215600.0
2005-05-12 11:10:00,36.11,36.12,36.03,36.1,141300.0,22.8884,22.8947,22.8377,22.882,141300.0
2005-05-12 11:20:00,36.11,36.24,36.11,36.18,171700.0,22.8884,22.9708,22.8884,22.9328,171700.0
2005-05-12 11:30:00,36.17,36.24,36.15,36.22,81900.0,22.9264,22.9708,22.9137,22.9581,81900.0
2005-05-12 11:40:00,36.21,36.21,36.05,36.09,136500.0,22.9518,22.9518,22.8504,22.8757,136500.0
2005-05-12 11:50:00,36.1,36.22,36.04,36.18,250700.0,22.882,22.9581,22.844,22.9328,250700.0
2005-05-12 12:00:00,36.18,36.28,36.15,36.18,265200.0,22.9328,22.9961,22.9137,22.9328,265200.0
2005-05-12 12:10:00,36.18,36.18,36.05,36.1,180200.0,22.9328,22.9328,22.8504,22.882,180200.0
2005-05-12 12:20:00,36.1,36.2,36.1,36.17,78600.0,22.882,22.9454,22.882,22.9264,78600.0
2005-05-12 12:30:00,36.17,36.18,36.05,36.09,131900.0,22.9264,22.9328,22.8504,22.8757,131900.0
2005-05-12 12:40:00,36.09,36.12,36.04,36.04,95800.0,22.8757,22.8947,22.844,22.844,95800.0
2005-05-12 12:50:00,36.04,36.08,36.03,36.04,151200.0,22.844,22.8694,22.8377,22.844,151200.0
2005-05-12 13:00:00,36.03,36.1,36.02,36.1,102400.0,22.8377,22.882,22.8313,22.882,102400.0
2005-05-12 13:10:00,36.1,36.15,36.09,36.15,90800.0,22.882,22.9137,22.8757,22.9137,90800.0
2005-05-12 13:20:00,36.14,36.18,36.14,36.17,67400.0,22.9074,22.9328,22.9074,22.9264,67400.0
2005-05-12 13:30:00,36.16,36.18,36.06,36.09,108000.0,22.9201,22.9328,22.8567,22.8757,108000.0
2005-05-12 13:40:00,36.08,36.09,35.96,35.97,122400.0,22.8694,22.8757,22.7933,22.7996,122400.0
2005-05-12 13:50:00,35.97,36.04,35.94,35.95,119400.0,22.7996,22.844,22.7806,22.787,119400.0
2005-05-12 14:00:00,35.95,36.02,35.93,35.97,198000.0,22.787,22.8313,22.7743,22.7996,198000.0
2005-05-12 14:10:00,35.96,35.99,35.84,35.89,193100.0,22.7933,22.8123,22.7172,22.7489,193100.0
2005-05-12 14:20:00,35.9,35.9,35.65,35.72,371400.0,22.7553,22.7553,22.5968,22.6412,371400.0
2005-05-12 14:30:00,35.73,35.8,35.69,35.72,449200.0,22.6475,22.6919,22.6222,22.6412,449200.0
2005-05-12 14:40:00,35.71,35.72,35.53,35.63,445100.0,22.6348,22.6412,22.5207,22.5841,445100.0
2005-05-12 14:50:00,35.64,35.72,35.64,35.69,139100.0,22.5905,22.6412,22.5905,22.6222,139100.0
2005-05-12 15:00:00,35.7,35.73,35.67,35.7,155800.0,22.6285,22.6475,22.6095,22.6285,155800.0
2005-05-12 15:10:00,35.69,35.7,35.5,35.53,278200.0,22.6222,22.6285,22.5017,22.5207,278200.0
2005-05-12 15:20:00,35.54,35.64,35.5,35.57,337200.0,22.5271,22.5905,22.5017,22.5461,337200.0
2005-05-12 15:30:00,35.57,35.72,35.46,35.56,296600.0,22.5461,22.6412,22.4764,22.5398,296600.0
2005-05-12 15:40:00,35.57,35.76,35.56,35.74,370500.0,22.5461,22.6665,22.5398,22.6539,370500.0
2005-05-12 15:50:00,35.74,35.81,35.6,35.69,498400.0,22.6539,22.6982,22.5651,22.6222,498400.0
2005-05-13 09:30:00,35.23,35.35,35.1,35.15,1519800.0,22.3306,22.4067,22.2482,22.2799,1519800.0
2005-05-13 09:40:00,35.15,35.49,35.12,35.2,856300.0,22.2799,22.4954,22.2609,22.3116,856300.0
2005-05-13 09:50:00,35.21,35.26,35.1,35.19,650200.0,22.3179,22.3496,22.2482,22.3052,650200.0
2005-05-13 10:00:00,35.18,35.19,35.07,35.15,463500.0,22.2989,22.3052,22.2292,22.2799,463500.0
2005-05-13 10:10:00,35.15,35.2,35.09,35.2,574600.0,22.2799,22.3116,22.2419,22.3116,574600.0
2005-05-13 10:20:00,35.2,35.3,35.15,35.27,244700.0,22.3116,22.375,22.2799,22.3559,244700.0
2005-05-13 10:30:00,35.26,35.37,35.24,35.28,382000.0,22.3496,22.4193,22.3369,22.3623,382000.0
2005-05-13 10:40:00,35.29,35.68,35.29,35.54,611100.0,22.3686,22.6158,22.3686,22.5271,611100.0
2005-05-13 10:50:00,35.56,35.57,35.44,35.53,329100.0,22.5398,22.5461,22.4637,22.5207,329100.0
2005-05-13 11:00:00,35.52,35.59,35.5,35.5,252100.0,22.5144,22.5588,22.5017,22.5017,252100.0
2005-05-13 11:10:00,35.5,35.58,35.48,35.51,128800.0,22.5017,22.5524,22.4891,22.5081,128800.0
2005-05-13 11:20:00,35.52,35.67,35.51,35.66,246900.0,22.5144,22.6095,22.5081,22.6032,246900.0
2005-05-13 11:30:00,35.66,35.7,35.63,35.65,284000.0,22.6032,22.6285,22.5841,22.5968,284000.0
2005-05-13 11:40:00,35.66,35.67,35.62,35.64,166900.0,22.6032,22.6095,22.5778,22.5905,166900.0
2005-05-13 11:50:00,35.64,35.8,35.62,35.73,271600.0,22.5905,22.6919,22.5778,22.6475,271600.0
2005-05-13 12:00:00,35.73,35.8,35.69,35.7,187000.0,22.6475,22.6919,22.6222,22.6285,187000.0
2005-05-13 12:10:00,35.7,35.75,35.7,35.72,107700.0,22.6285,22.6602,22.6285,22.6412,107700.0
2005-05-13 12:20:00,35.72,35.8,35.7,35.73,277700.0,22.6412,22.6919,22.6285,22.6475,277700.0
2005-05-13 12:30:00,35.73,35.75,35.59,35.6,256200.0,22.6475,22.6602,22.5588,22.5651,256200.0
2005-05-13 12:40:00,35.6,35.6,35.5,35.53,235900.0,22.5651,22.5651,22.5017,22.5207,235900.0
2005-05-13 12:50:00,35.53,35.55,35.52,35.52,78000.0,22.5207,22.5334,22.5144,22.5144,78000.0
2005-05-13 13:00:00,35.52,35.6,35.52,35.58,125100.0,22.5144,22.5651,22.5144,22.5524,125100.0
2005-05-13 13:10:00,35.57,35.6,35.48,35.48,157400.0,22.5461,22.5651,22.4891,22.4891,157400.0
2005-05-13 13:20:00,35.48,35.49,35.42,35.43,366800.0,22.4891,22.4954,22.451,22.4574,366800.0
2005-05-13 13:30:00,35.44,35.53,35.43,35.48,221500.0,22.4637,22.5207,22.4574,22.4891,221500.0
2005-05-13 13:40:00,35.48,35.51,35.43,35.51,259300.0,22.4891,22.5081,22.4574,22.5081,259300.0
2005-05-13 13:50:00,35.51,35.51,35.37,35.41,268500.0,22.5081,22.5081,22.4193,22.4447,268500.0
2005-05-13 14:00:00,35.41,35.43,35.31,35.31,264500.0,22.4447,22.4574,22.3813,22.3813,264500.0
2005-05-13 14:10:00,35.32,35.33,35.05,35.09,615300.0,22.3876,22.394,22.2165,22.2419,615300.0
2005-05-13 14:20:00,35.09,35.15,35.03,35.14,804400.0,22.2419,22.2799,22.2038,22.2735,804400.0
2005-05-13 14:30:00,35.13,35.15,34.99,35.08,761500.0,22.2672,22.2799,22.1785,22.2355,761500.0
2005-05-13 14:40:00,35.08,35.16,34.99,35.03,292800.0,22.2355,22.2862,22.1785,22.2038,292800.0
2005-05-13 14:50:00,35.03,35.15,34.99,35.1,337400.0,22.2038,22.2799,22.1785,22.2482,337400.0
2005-05-13 15:00:00,35.09,35.17,35.02,35.16,480500.0,22.2419,22.2926,22.1975,22.2862,480500.0
2005-05-13 15:10:00,35.18,35.2,35.03,35.11,402300.0,22.2989,22.3116,22.2038,22.2545,402300.0
2005-05-13 15:20:00,35.11,35.21,35.1,35.18,515100.0,22.2545,22.3179,22.2482,22.2989,515100.0
2005-05-13 15:30:00,35.19,35.25,35.12,35.2,421200.0,22.3052,22.3433,22.2609,22.3116,421200.0
2005-05-13 15:40:00,35.2,35.24,35.15,35.2,469500.0,22.3116,22.3369,22.2799,22.3116,469500.0
2005-05-13 15:50:00,35.2,35.3,35.13,35.29,761600.0,22.3116,22.375,22.2672,22.3686,761600.0
2005-05-16 09:30:00,35.15,35.33,34.91,35.06,582500.0,22.2799,22.394,22.1278,22.2228,582500.0
2005-05-16 09:40:00,35.05,35.11,34.84,34.84,443900.0,22.2165,22.2545,22.0834,22.0834,443900.0
2005-05-16 09:50:00,34.84,34.97,34.81,34.97,447600.0,22.0834,22.1658,22.0644,22.1658,447600.0
2005-05-16 10:00:00,34.96,35.2,34.96,35.17,397200.0,22.1595,22.3116,22.1595,22.2926,397200.0
2005-05-16 10:10:00,35.17,35.25,35.13,35.24,311600.0,22.2926,22.3433,22.2672,22.3369,311600.0
2005-05-16 10:20:00,35.24,35.32,35.19,35.32,149600.0,22.3369,22.3876,22.3052,22.3876,149600.0
2005-05-16 10:30:00,35.32,35.32,35.1,35.19,174100.0,22.3876,22.3876,22.2482,22.3052,174100.0
2005-05-16 10:40:00,35.19,35.48,35.19,35.43,321800.0,22.3052,22.4891,22.3052,22.4574,321800.0
2005-05-16 10:50:00,35.43,35.45,35.38,35.43,289800.0,22.4574,22.47,22.4257,22.4574,289800.0
2005-05-16 11:00:00,35.43,35.44,35.37,35.41,225800.0,22.4574,22.4637,22.4193,22.4447,225800.0
2005-05-16 11:10:00,35.41,35.42,35.32,35.35,117600.0,22.4447,22.451,22.3876,22.4067,117600.0
2005-05-16 11:20:00,35.36,35.39,35.21,35.21,155700.0,22.413,22.432,22.3179,22.3179,155700.0
2005-05-16 11:30:00,35.21,35.29,35.17,35.29,108800.0,22.3179,22.3686,22.2926,22.3686,108800.0
2005-05-16 11:40:00,35.29,35.33,35.26,35.33,69000.0,22.3686,22.394,22.3496,22.394,69000.0
2005-05-16 11:50:00,35.34,35.43,35.3,35.4,186400.0,22.4003,22.4574,22.375,22.4383,186400.0
2005-05-16 12:00:00,35.4,35.44,35.37,35.4,80100.0,22.4383,22.4637,22.4193,22.4383,80100.0
2005-05-16 12:10:00,35.41,35.42,35.39,35.4,74000.0,22.4447,22.451,22.432,22.4383,74000.0
2005-05-16 12:20:00,35.4,35.43,35.32,35.32,179200.0,22.4383,22.4574,22.3876,22.3876,179200.0
2005-05-16 12:30:00,35.33,35.39,35.3,35.39,185100.0,22.394,22.432,22.375,22.432,185100.0
2005-05-16 12:40:00,35.38,35.4,35.3,35.37,99600.0,22.4257,22.4383,22.375,22.4193,99600.0
2005-05-16 12:50:00,35.37,35.38,35.34,35.38,53100.0,22.4193,22.4257,22.4003,22.4257,53100.0
2005-05-16 13:00:00,35.38,35.38,35.33,35.36,66100.0,22.4257,22.4257,22.394,22.413,66100.0
2005-05-16 13:10:00,35.37,35.38,35.32,35.35,101700.0,22.4193,22.4257,22.3876,22.4067,101700.0
2005-05-16 13:20:00,35.36,35.38,35.32,35.34,95400.0,22.413,22.4257,22.3876,22.4003,95400.0
2005-05-16 13:30:00,35.34,35.39,35.29,35.31,115700.0,22.4003,22.432,22.3686,22.3813,115700.0
2005-05-16 13:40:00,35.31,35.37,35.3,35.3,122800.0,22.3813,22.4193,22.375,22.375,122800.0
2005-05-16 13:50:00,35.3,35.35,35.26,35.26,163700.0,22.375,22.4067,22.3496,22.3496,163700.0
2005-05-16 14:00:00,35.26,35.31,35.2,35.21,126300.0,22.3496,22.3813,22.3116,22.3179,126300.0
2005-05-16 14:10:00,35.21,35.23,35.16,35.18,123000.0,22.3179,22.3306,22.2862,22.2989,123000.0
2005-05-16 14:20:00,35.18,35.18,35.1,35.17,117900.0,22.2989,22.2989,22.2482,22.2926,117900.0
2005-05-16 14:30:00,35.17,35.24,35.14,35.24,162400.0,22.2926,22.3369,22.2735,22.3369,162400.0
2005-05-16 14:40:00,35.23,35.28,35.16,35.27,141900.0,22.3306,22.3623,22.2862,22.3559,141900.0
2005-05-16 14:50:00,35.27,35.34,35.23,35.25,187000.0,22.3559,22.4003,22.3306,22.3433,187000.0
2005-05-16 15:00:00,35.26,35.26,35.16,35.26,188100.0,22.3496,22.3496,22.2862,22.3496,188100.0
2005-05-16 15:10:00,35.26,35.4,35.26,35.33,188700.0,22.3496,22.4383,22.3496,22.394,188700.0
2005-05-16 15:20:00,35.33,35.48,35.32,35.44,218800.0,22.394,22.4891,22.3876,22.4637,218800.0
2005-05-16 15:30:00,35.44,35.45,35.35,35.37,138500.0,22.4637,22.47,22.4067,22.4193,138500.0
2005-05-16 15:40:00,35.37,35.37,35.31,35.34,316200.0,22.4193,22.4193,22.3813,22.4003,316200.0
2005-05-16 15:50:00,35.33,35.4,35.3,35.34,405700.0,22.394,22.4383,22.375,22.4003,405700.0
2005-05-17 09:30:00,35.0,35.44,34.94,35.4,668800.0,22.1848,22.4637,22.1468,22.4383,668800.0
2005-05-17 09:40:00,35.39,35.63,35.38,35.63,432100.0,22.432,22.5841,22.4257,22.5841,432100.0
2005-05-17 09:50:00,35.63,35.7,35.6,35.65,448800.0,22.5841,22.6285,22.5651,22.5968,448800.0
2005-05-17 10:00:00,35.66,35.75,35.61,35.68,292400.0,22.6032,22.6602,22.5715,22.6158,292400.0
2005-05-17 10:10:00,35.69,35.74,35.53,35.54,338600.0,22.6222,22.6539,22.5207,22.5271,338600.0
2005-05-17 10:20:00,35.54,35.59,35.42,35.44,276100.0,22.5271,22.5588,22.451,22.4637,276100.0
2005-05-17 10:30:00,35.44,35.59,35.38,35.58,293700.0,22.4637,22.5588,22.4257,22.5524,293700.0
2005-05-17 10:40:00,35.58,35.59,35.51,35.52,233300.0,22.5524,22.5588,22.5081,22.5144,233300.0
2005-05-17 10:50:00,35.53,35.59,35.48,35.54,225400.0,22.5207,22.5588,22.4891,22.5271,225400.0
2005-05-17 11:00:00,35.59,35.7,35.58,35.61,224400.0,22.5588,22.6285,22.5524,22.5715,224400.0
2005-05-17 11:10:00,35.6,35.63,35.59,35.63,85800.0,22.5651,22.5841,22.5588,22.5841,85800.0
2005-05-17 11:20:00,35.63,35.68,35.6,35.64,180400.0,22.5841,22.6158,22.5651,22.5905,180400.0
2005-05-17 11:30:00,35.65,35.75,35.64,35.74,265200.0,22.5968,22.6602,22.5905,22.6539,265200.0
2005-05-17 11:40:00,35.73,35.76,35.7,35.72,220500.0,22.6475,22.6665,22.6285,22.6412,220500.0
2005-05-17 11:50:00,35.71,35.75,35.7,35.75,121800.0,22.6348,22.6602,22.6285,22.6602,121800.0
2005-05-17 12:00:00,35.75,35.75,35.69,35.71,163300.0,22.6602,22.6602,22.6222,22.6348,163300.0
2005-05-17 12:10:00,35.7,35.72,35.7,35.71,107300.0,22.6285,22.6412,22.6285,22.6348,107300.0
2005-05-17 12:20:00,35.7,35.71,35.67,35.7,151600.0,22.6285,22.6348,22.6095,22.6285,151600.0
2005-05-17 12:30:00,35.7,35.72,35.65,35.67,191000.0,22.6285,22.6412,22.5968,22.6095,191000.0
2005-05-17 12:40:00,35.66,35.72,35.65,35.72,161200.0,22.6032,22.6412,22.5968,22.6412,161200.0
2005-05-17 12:50:00,35.72,35.72,35.68,35.71,97500.0,22.6412,22.6412,22.6158,22.6348,97500.0
2005-05-17 13:00:00,35.7,35.72,35.66,35.7,80400.0,22.6285,22.6412,22.6032,22.6285,80400.0
2005-05-17 13:10:00,35.7,35.75,35.68,35.74,108600.0,22.6285,22.6602,22.6158,22.6539,108600.0
2005-05-17 13:20:00,35.74,35.79,35.73,35.78,172100.0,22.6539,22.6856,22.6475,22.6792,172100.0
2005-05-17 13:30:00,35.79,35.79,35.75,35.79,84500.0,22.6856,22.6856,22.6602,22.6856,84500.0
2005-05-17 13:40:00,35.79,35.79,35.75,35.75,74900.0,22.6856,22.6856,22.6602,22.6602,74900.0
2005-05-17 13:50:00,35.75,35.79,35.74,35.79,103200.0,22.6602,22.6856,22.6539,22.6856,103200.0
2005-05-17 14:00:00,35.78,35.87,35.76,35.85,174500.0,22.6792,22.7363,22.6665,22.7236,174500.0
2005-05-17 14:10:00,35.86,35.89,35.84,35.87,169200.0,22.7299,22.7489,22.7172,22.7363,169200.0
2005-05-17 14:20:00,35.87,35.88,35.81,35.84,102600.0,22.7363,22.7426,22.6982,22.7172,102600.0
2005-05-17 14:30:00,35.84,36.01,35.84,35.99,520200.0,22.7172,22.825,22.7172,22.8123,520200.0
2005-05-17 14:40:00,36.0,36.01,35.96,35.99,437600.0,22.8187,22.825,22.7933,22.8123,437600.0
2005-05-17 14:50:00,35.99,36.05,35.96,36.01,332700.0,22.8123,22.8504,22.7933,22.825,332700.0
2005-05-17 15:00:00,36.02,36.05,35.92,35.96,220000.0,22.8313,22.8504,22.768,22.7933,220000.0
2005-05-17 15:10:00,35.96,36.0,35.95,36.0,221300.0,22.7933,22.8187,22.787,22.8187,221300.0
2005-05-17 15:20:00,36.0,36.03,35.98,36.03,140200.0,22.8187,22.8377,22.806,22.8377,140200.0
2005-05-17 15:30:00,36.04,36.09,36.0,36.05,394800.0,22.844,22.8757,22.8187,22.8504,394800.0
2005-05-17 15:40:00,36.05,36.07,36.03,36.06,340000.0,22.8504,22.863,22.8377,22.8567,340000.0
2005-05-17 15:50:00,36.06,36.11,36.04,36.08,638300.0,22.8567,22.8884,22.844,22.8694,638300.0
2005-05-18 09:30:00,36.28,36.41,36.09,36.35,758400.0,22.9961,23.0785,22.8757,23.0405,758400.0
2005-05-18 09:40:00,36.35,36.44,36.33,36.39,788100.0,23.0405,23.0976,23.0278,23.0659,788100.0
2005-05-18 09:50:00,36.39,36.56,36.37,36.44,771100.0,23.0659,23.1736,23.0532,23.0976,771100.0
2005-05-18 10:00:00,36.45,36.49,36.37,36.49,625400.0,23.1039,23.1292,23.0532,23.1292,625400.0
2005-05-18 10:10:00,36.49,36.55,36.46,36.55,302400.0,23.1292,23.1673,23.1102,23.1673,302400.0
2005-05-18 10:20:00,36.55,36.65,36.48,36.65,303300.0,23.1673,23.2307,23.1229,23.2307,303300.0
2005-05-18 10:30:00,36.65,36.72,36.59,36.69,570300.0,23.2307,23.275,23.1926,23.256,570300.0
2005-05-18 10:40:00,36.69,36.74,36.6,36.63,386300.0,23.256,23.2877,23.199,23.218,386300.0
2005-05-18 10:50:00,36.63,36.68,36.59,36.66,201000.0,23.218,23.2497,23.1926,23.237,201000.0
2005-05-18 11:00:00,36.65,36.66,36.6,36.63,211000.0,23.2307,23.237,23.199,23.218,211000.0
2005-05-18 11:10:00,36.63,36.75,36.61,36.74,232500.0,23.218,23.294,23.2053,23.2877,232500.0
2005-05-18 11:20:00,36.74,36.75,36.63,36.66,149800.0,23.2877,23.294,23.218,23.237,149800.0
2005-05-18 11:30:00,36.66,36.8,36.66,36.75,573200.0,23.237,23.3257,23.237,23.294,573200.0
2005-05-18 11:40:00,36.76,36.81,36.73,36.81,193600.0,23.3004,23.3321,23.2814,23.3321,193600.0
2005-05-18 11:50:00,36.81,36.88,36.55,36.85,398100.0,23.3321,23.3764,23.1673,23.3574,398100.0
2005-05-18 12:00:00,36.85,37.01,36.84,37.0,489800.0,23.3574,23.4588,23.3511,23.4525,489800.0
2005-05-18 12:10:00,36.99,37.07,36.95,36.97,421100.0,23.4462,23.4969,23.4208,23.4335,421100.0
2005-05-18 12:20:00,36.97,36.98,36.88,36.9,319200.0,23.4335,23.4398,23.3764,23.3891,319200.0
2005-05-18 12:30:00,36.89,37.1,36.84,36.95,380000.0,23.3828,23.5159,23.3511,23.4208,380000.0
2005-05-18 12:40:00,36.95,37.04,36.94,37.0,328800.0,23.4208,23.4779,23.4145,23.4525,328800.0
2005-05-18 12:50:00,37.0,37.1,36.99,37.09,361700.0,23.4525,23.5159,23.4462,23.5096,361700.0
2005-05-18 13:00:00,37.09,37.2,37.02,37.02,429500.0,23.5096,23.5793,23.4652,23.4652,429500.0
2005-05-18 13:10:00,37.03,37.03,36.84,36.89,367900.0,23.4715,23.4715,23.3511,23.3828,367900.0
2005-05-18 13:20:00,36.88,36.97,36.88,36.97,148500.0,23.3764,23.4335,23.3764,23.4335,148500.0
2005-05-18 13:30:00,36.97,37.03,36.94,37.0,244900.0,23.4335,23.4715,23.4145,23.4525,244900.0
2005-05-18 13:40:00,36.99,37.03,36.87,36.98,185100.0,23.4462,23.4715,23.3701,23.4398,185100.0
2005-05-18 13:50:00,36.98,36.98,36.86,36.88,157300.0,23.4398,23.4398,23.3638,23.3764,157300.0
2005-05-18 14:00:00,36.86,37.0,36.84,36.98,140200.0,23.3638,23.4525,23.3511,23.4398,140200.0
2005-05-18 14:10:00,36.98,37.05,36.97,37.02,196800.0,23.4398,23.4842,23.4335,23.4652,196800.0
2005-05-18 14:20:00,37.02,37.08,36.9,37.03,181100.0,23.4652,23.5032,23.3891,23.4715,181100.0
2005-05-18 14:30:00,37.03,37.08,37.01,37.08,167500.0,23.4715,23.5032,23.4588,23.5032,167500.0
2005-05-18 14:40:00,37.08,37.15,37.07,37.14,207200.0,23.5032,23.5476,23.4969,23.5413,207200.0
2005-05-18 14:50:00,37.14,37.19,37.09,37.09,292800.0,23.5413,23.5729,23.5096,23.5096,292800.0
2005-05-18 15:00:00,37.1,37.12,37.0,37.0,281500.0,23.5159,23.5286,23.4525,23.4525,281500.0
2005-05-18 15:10:00,37.0,37.0,36.95,36.98,397000.0,23.4525,23.4525,23.4208,23.4398,397000.0
2005-05-18 15:20:00,36.97,37.01,36.86,36.86,293300.0,23.4335,23.4588,23.3638,23.3638,293300.0
2005-05-18 15:30:00,36.86,36.9,36.73,36.75,472300.0,23.3638,23.3891,23.2814,23.294,472300.0
2005-05-18 15:40:00,36.74,36.76,36.57,36.59,841400.0,23.2877,23.3004,23.18,23.1926,841400.0
2005-05-18 15:50:00,36.58,36.94,36.48,36.54,2262100.0,23.1863,23.4145,23.1229,23.1609,2262100.0
2005-05-19 09:30:00,36.15,36.33,35.95,36.14,1597700.0,22.9137,23.0278,22.787,22.9074,1597700.0
2005-05-19 09:40:00,36.15,36.44,35.97,36.42,1008200.0,22.9137,23.0976,22.7996,23.0849,1008200.0
2005-05-19 09:50:00,36.43,36.59,36.4,36.5,637100.0,23.0912,23.1926,23.0722,23.1356,637100.0
2005-05-19 10:00:00,36.5,36.55,36.34,36.53,778000.0,23.1356,23.1673,23.0342,23.1546,778000.0
2005-05-19 10:10:00,36.52,36.68,36.39,36.45,741400.0,23.1483,23.2497,23.0659,23.1039,741400.0
2005-05-19 10:20:00,36.45,36.47,36.29,36.43,537200.0,23.1039,23.1166,23.0025,23.0912,537200.0
2005-05-19 10:30:00,36.44,36.59,36.41,36.52,227500.0,23.0976,23.1926,23.0785,23.1483,227500.0
2005-05-19 10:40:00,36.53,36.58,36.46,36.54,382500.0,23.1546,23.1863,23.1102,23.1609,382500.0
2005-05-19 10:50:00,36.54,36.65,36.53,36.6,354100.0,23.1609,23.2307,23.1546,23.199,354100.0
2005-05-19 11:00:00,36.6,36.65,36.59,36.64,223200.0,23.199,23.2307,23.1926,23.2243,223200.0
2005-05-19 11:10:00,36.65,36.88,36.65,36.7,593700.0,23.2307,23.3764,23.2307,23.2624,593700.0
2005-05-19 11:20:00,36.7,36.74,36.61,36.67,320600.0,23.2624,23.2877,23.2053,23.2433,320600.0
2005-05-19 11:30:00,36.67,36.73,36.63,36.67,182200.0,23.2433,23.2814,23.218,23.2433,182200.0
2005-05-19 11:40:00,36.67,36.79,36.67,36.78,112900.0,23.2433,23.3194,23.2433,23.3131,112900.0
2005-05-19 11:50:00,36.79,36.81,36.75,36.75,242500.0,23.3194,23.3321,23.294,23.294,242500.0
2005-05-19 12:00:00,36.75,36.75,36.6,36.65,231900.0,23.294,23.294,23.199,23.2307,231900.0
2005-05-19 12:10:00,36.65,36.72,36.62,36.65,211800.0,23.2307,23.275,23.2116,23.2307,211800.0
2005-05-19 12:20:00,36.65,36.77,36.64,36.72,138400.0,23.2307,23.3067,23.2243,23.275,138400.0
2005-05-19 12:30:00,36.71,36.74,36.66,36.73,83100.0,23.2687,23.2877,23.237,23.2814,83100.0
2005-05-19 12:40:00,36.72,36.79,36.72,36.77,91200.0,23.275,23.3194,23.275,23.3067,91200.0
2005-05-19 12:50:00,36.77,36.86,36.76,36.83,132800.0,23.3067,23.3638,23.3004,23.3448,132800.0
2005-05-19 13:00:00,36.84,36.84,36.71,36.78,177100.0,23.3511,23.3511,23.2687,23.3131,177100.0
2005-05-19 13:10:00,36.78,36.81,36.74,36.75,72300.0,23.3131,23.3321,23.2877,23.294,72300.0
2005-05-19 13:20:00,36.75,36.76,36.68,36.7,172600.0,23.294,23.3004,23.2497,23.2624,172600.0
2005-05-19 13:30:00,36.7,36.7,36.63,36.64,109000.0,23.2624,23.2624,23.218,23.2243,109000.0
2005-05-19 13:40:00,36.63,36.64,36.53,36.53,191500.0,23.218,23.2243,23.1546,23.1546,191500.0
2005-05-19 13:50:00,36.53,36.61,36.45,36.58,324700.0,23.1546,23.2053,23.1039,23.1863,324700.0
2005-05-19 14:00:00,36.58,36.6,36.45,36.49,205000.0,23.1863,23.199,23.1039,23.1292,205000.0
2005-05-19 14:10:00,36.48,36.6,36.45,36.56,251500.0,23.1229,23.199,23.1039,23.1736,251500.0
2005-05-19 14:20:00,36.56,36.71,36.56,36.7,204400.0,23.1736,23.2687,23.1736,23.2624,204400.0
2005-05-19 14:30:00,36.7,36.7,36.45,36.46,355300.0,23.2624,23.2624,23.1039,23.1102,355300.0
2005-05-19 14:40:00,36.47,36.5,36.41,36.47,211700.0,23.1166,23.1356,23.0785,23.1166,211700.0
2005-05-19 14:50:00,36.45,36.54,36.45,36.54,150200.0,23.1039,23.1609,23.1039,23.1609,150200.0
2005-05-19 15:00:00,36.54,36.61,36.5,36.59,251700.0,23.1609,23.2053,23.1356,23.1926,251700.0
2005-05-19 15:10:00,36.59,36.61,36.55,36.59,205900.0,23.1926,23.2053,23.1673,23.1926,205900.0
2005-05-19 15:20:00,36.59,36.64,36.59,36.62,208100.0,23.1926,23.2243,23.1926,23.2116,208100.0
2005-05-19 15:30:00,36.62,36.7,36.59,36.65,340800.0,23.2116,23.2624,23.1926,23.2307,340800.0
2005-05-19 15:40:00,36.65,36.66,36.55,36.59,247000.0,23.2307,23.237,23.1673,23.1926,247000.0
2005-05-19 15:50:00,36.6,36.67,36.59,36.6,476100.0,23.199,23.2433,23.1926,23.199,476100.0
2005-05-20 09:30:00,36.55,36.78,36.36,36.43,1276600.0,23.1673,23.3131,23.0468,23.0912,1276600.0
2005-05-20 09:40:00,36.43,36.49,36.34,36.45,346800.0,23.0912,23.1292,23.0342,23.1039,346800.0
2005-05-20 09:50:00,36.44,36.56,36.38,36.51,287500.0,23.0976,23.1736,23.0595,23.1419,287500.0
2005-05-20 10:00:00,36.5,36.78,36.49,36.7,441000.0,23.1356,23.3131,23.1292,23.2624,441000.0
2005-05-20 10:10:00,36.71,36.72,36.51,36.53,394100.0,23.2687,23.275,23.1419,23.1546,394100.0
2005-05-20 10:20:00,36.53,36.69,36.46,36.6,354500.0,23.1546,23.256,23.1102,23.199,354500.0
2005-05-20 10:30:00,36.6,36.73,36.58,36.71,273300.0,23.199,23.2814,23.1863,23.2687,273300.0
2005-05-20 10:40:00,36.71,36.98,36.68,36.95,647600.0,23.2687,23.4398,23.2497,23.4208,647600.0
2005-05-20 10:50:00,36.94,37.11,36.93,37.06,510200.0,23.4145,23.5222,23.4081,23.4905,510200.0
2005-05-20 11:00:00,37.05,37.08,37.02,37.03,266800.0,23.4842,23.5032,23.4652,23.4715,266800.0
2005-05-20 11:10:00,37.04,37.09,37.03,37.06,271700.0,23.4779,23.5096,23.4715,23.4905,271700.0
2005-05-20 11:20:00,37.06,37.1,36.83,36.93,376400.0,23.4905,23.5159,23.3448,23.4081,376400.0
2005-05-20 11:30:00,36.93,36.96,36.91,36.95,313500.0,23.4081,23.4272,23.3955,23.4208,313500.0
2005-05-20 11:40:00,36.95,37.01,36.95,36.99,199900.0,23.4208,23.4588,23.4208,23.4462,199900.0
2005-05-20 11:50:00,36.99,37.14,36.98,37.11,260100.0,23.4462,23.5413,23.4398,23.5222,260100.0
2005-05-20 12:00:00,37.11,37.16,37.1,37.15,194600.0,23.5222,23.5539,23.5159,23.5476,194600.0
2005-05-20 12:10:00,37.15,37.17,37.11,37.15,191700.0,23.5476,23.5603,23.5222,23.5476,191700.0
2005-05-20 12:20:00,37.14,37.26,37.14,37.19,314100.0,23.5413,23.6173,23.5413,23.5729,314100.0
2005-05-20 12:30:00,37.18,37.2,37.15,37.19,205600.0,23.5666,23.5793,23.5476,23.5729,205600.0
2005-05-20 12:40:00,37.19,37.24,37.18,37.2,151900.0,23.5729,23.6046,23.5666,23.5793,151900.0
2005-05-20 12:50:00,37.21,37.26,37.2,37.25,202800.0,23.5856,23.6173,23.5793,23.611,202800.0
2005-05-20 13:00:00,37.26,37.29,37.15,37.17,374100.0,23.6173,23.6363,23.5476,23.5603,374100.0
2005-05-20 13:10:00,37.17,37.2,37.17,37.18,55100.0,23.5603,23.5793,23.5603,23.5666,55100.0
2005-05-20 13:20:00,37.19,37.2,37.09,37.19,245900.0,23.5729,23.5793,23.5096,23.5729,245900.0
2005-05-20 13:30:00,37.19,37.2,37.17,37.2,113800.0,23.5729,23.5793,23.5603,23.5793,113800.0
2005-05-20 13:40:00,37.2,37.28,37.19,37.28,246600.0,23.5793,23.63,23.5729,23.63,246600.0
2005-05-20 13:50:00,37.29,37.35,37.26,37.28,212100.0,23.6363,23.6744,23.6173,23.63,212100.0
2005-05-20 14:00:00,37.28,37.32,37.28,37.3,108900.0,23.63,23.6553,23.63,23.6427,108900.0
2005-05-20 14:10:00,37.3,37.36,37.3,37.35,214500.0,23.6427,23.6807,23.6427,23.6744,214500.0
2005-05-20 14:20:00,37.36,37.43,37.35,37.42,209200.0,23.6807,23.7251,23.6744,23.7187,209200.0
2005-05-20 14:30:00,37.42,37.5,37.42,37.42,598800.0,23.7187,23.7694,23.7187,23.7187,598800.0
2005-05-20 14:40:00,37.43,37.5,37.42,37.47,286300.0,23.7251,23.7694,23.7187,23.7504,286300.0
2005-05-20 14:50:00,37.47,37.49,37.41,37.44,243600.0,23.7504,23.7631,23.7124,23.7314,243600.0
2005-05-20 15:00:00,37.44,37.44,37.33,37.33,271200.0,23.7314,23.7314,23.6617,23.6617,271200.0
2005-05-20 15:10:00,37.32,37.33,37.3,37.32,245900.0,23.6553,23.6617,23.6427,23.6553,245900.0
2005-05-20 15:20:00,37.32,37.35,37.29,37.32,272900.0,23.6553,23.6744,23.6363,23.6553,272900.0
2005-05-20 15:30:00,37.32,37.38,37.32,37.35,355800.0,23.6553,23.6934,23.6553,23.6744,355800.0
2005-05-20 15:40:00,37.35,37.39,37.3,37.3,500500.0,23.6744,23.6997,23.6427,23.6427,500500.0
2005-05-20 15:50:00,37.31,37.36,37.27,37.32,932500.0,23.649,23.6807,23.6237,23.6553,932500.0
2005-05-23 09:30:00,37.16,37.75,37.13,37.6,1488900.0,23.5539,23.9279,23.5349,23.8328,1488900.0
2005-05-23 09:40:00,37.6,37.75,37.55,37.65,665300.0,23.8328,23.9279,23.8011,23.8645,665300.0
2005-05-23 09:50:00,37.66,37.67,37.46,37.53,502400.0,23.8709,23.8772,23.7441,23.7885,502400.0
2005-05-23 10:00:00,37.52,37.53,37.3,37.32,498400.0,23.7821,23.7885,23.6427,23.6553,498400.0
2005-05-23 10:10:00,37.31,37.32,37.24,37.31,343800.0,23.649,23.6553,23.6046,23.649,343800.0
2005-05-23 10:20:00,37.31,37.32,37.25,37.32,241300.0,23.649,23.6553,23.611,23.6553,241300.0
2005-05-23 10:30:00,37.32,37.47,37.3,37.32,452500.0,23.6553,23.7504,23.6427,23.6553,452500.0
2005-05-23 10:40:00,37.32,37.34,37.08,37.1,577600.0,23.6553,23.668,23.5032,23.5159,577600.0
2005-05-23 10:50:00,37.09,37.15,37.07,37.13,283000.0,23.5096,23.5476,23.4969,23.5349,283000.0
2005-05-23 11:00:00,37.13,37.13,37.01,37.09,270900.0,23.5349,23.5349,23.4588,23.5096,270900.0
2005-05-23 11:10:00,37.09,37.23,37.08,37.2,310200.0,23.5096,23.5983,23.5032,23.5793,310200.0
2005-05-23 11:20:00,37.2,37.21,37.14,37.16,236000.0,23.5793,23.5856,23.5413,23.5539,236000.0
2005-05-23 11:30:00,37.16,37.2,37.1,37.1,136400.0,23.5539,23.5793,23.5159,23.5159,136400.0
2005-05-23 11:40:00,37.1,37.12,37.02,37.07,428300.0,23.5159,23.5286,23.4652,23.4969,428300.0
2005-05-23 11:50:00,37.07,37.18,37.05,37.17,170200.0,23.4969,23.5666,23.4842,23.5603,170200.0
2005-05-23 12:00:00,37.17,37.23,37.17,37.19,118100.0,23.5603,23.5983,23.5603,23.5729,118100.0
2005-05-23 12:10:00,37.19,37.19,37.1,37.12,136600.0,23.5729,23.5729,23.5159,23.5286,136600.0
2005-05-23 12:20:00,37.12,37.12,37.08,37.1,49700.0,23.5286,23.5286,23.5032,23.5159,49700.0
2005-05-23 12:30:00,37.09,37.15,37.07,37.1,512000.0,23.5096,23.5476,23.4969,23.5159,512000.0
2005-05-23 12:40:00,37.1,37.1,37.03,37.08,135200.0,23.5159,23.5159,23.4715,23.5032,135200.0
2005-05-23 12:50:00,37.08,37.08,36.95,36.98,210300.0,23.5032,23.5032,23.4208,23.4398,210300.0
2005-05-23 13:00:00,36.97,37.05,36.93,36.94,226400.0,23.4335,23.4842,23.4081,23.4145,226400.0
2005-05-23 13:10:00,36.95,36.97,36.91,36.97,313600.0,23.4208,23.4335,23.3955,23.4335,313600.0
2005-05-23 13:20:00,36.96,37.07,36.96,36.96,252800.0,23.4272,23.4969,23.4272,23.4272,252800.0
2005-05-23 13:30:00,36.97,37.1,36.97,37.09,107100.0,23.4335,23.5159,23.4335,23.5096,107100.0
2005-05-23 13:40:00,37.09,37.09,36.99,37.01,106700.0,23.5096,23.5096,23.4462,23.4588,106700.0
2005-05-23 13:50:00,37.0,37.01,36.98,37.0,107600.0,23.4525,23.4588,23.4398,23.4525,107600.0
2005-05-23 14:00:00,37.01,37.24,37.01,37.24,291600.0,23.4588,23.6046,23.4588,23.6046,291600.0
2005-05-23 14:10:00,37.24,37.26,37.16,37.22,271700.0,23.6046,23.6173,23.5539,23.592,271700.0
2005-05-23 14:20:00,37.22,37.22,37.13,37.15,230700.0,23.592,23.592,23.5349,23.5476,230700.0
2005-05-23 14:30:00,37.14,37.18,37.1,37.14,190400.0,23.5413,23.5666,23.5159,23.5413,190400.0
2005-05-23 14:40:00,37.14,37.29,37.12,37.28,315200.0,23.5413,23.6363,23.5286,23.63,315200.0
2005-05-23 14:50:00,37.29,37.31,37.25,37.26,174000.0,23.6363,23.649,23.611,23.6173,174000.0
2005-05-23 15:00:00,37.26,37.26,37.14,37.21,205100.0,23.6173,23.6173,23.5413,23.5856,205100.0
2005-05-23 15:10:00,37.21,37.28,37.2,37.28,164000.0,23.5856,23.63,23.5793,23.63,164000.0
2005-05-23 15:20:00,37.27,37.27,37.18,37.18,262800.0,23.6237,23.6237,23.5666,23.5666,262800.0
2005-05-23 15:30:00,37.19,37.3,37.18,37.29,336000.0,23.5729,23.6427,23.5666,23.6363,336000.0
2005-05-23 15:40:00,37.29,37.29,37.16,37.16,306200.0,23.6363,23.6363,23.5539,23.5539,306200.0
2005-05-23 15:50:00,37.16,37.22,37.11,37.19,594400.0,23.5539,23.592,23.5222,23.5729,594400.0
2005-05-24 09:30:00,36.9,37.24,36.9,37.09,612700.0,23.3891,23.6046,23.3891,23.5096,612700.0
2005-05-24 09:40:00,37.08,37.17,36.91,37.0,390100.0,23.5032,23.5603,23.3955,23.4525,390100.0
2005-05-24 09:50:00,36.99,37.11,36.94,37.05,320700.0,23.4462,23.5222,23.4145,23.4842,320700.0
2005-05-24 10:00:00,37.05,37.07,36.82,36.95,331700.0,23.4842,23.4969,23.3384,23.4208,331700.0
2005-05-24 10:10:00,36.97,37.06,36.91,37.05,299800.0,23.4335,23.4905,23.3955,23.4842,299800.0
2005-05-24 10:20:00,37.05,37.16,37.01,37.04,261600.0,23.4842,23.5539,23.4588,23.4779,261600.0
2005-05-24 10:30:00,37.03,37.08,36.99,37.07,235600.0,23.4715,23.5032,23.4462,23.4969,235600.0
2005-05-24 10:40:00,37.07,37.12,37.01,37.04,265300.0,23.4969,23.5286,23.4588,23.4779,265300.0
2005-05-24 10:50:00,37.04,37.12,36.95,37.02,224100.0,23.4779,23.5286,23.4208,23.4652,224100.0
2005-05-24 11:00:00,37.02,37.25,37.0,37.17,270800.0,23.4652,23.611,23.4525,23.5603,270800.0
2005-05-24 11:10:00,37.17,37.24,37.09,37.18,220000.0,23.5603,23.6046,23.5096,23.5666,220000.0
2005-05-24 11:20:00,37.18,37.21,37.1,37.16,191500.0,23.5666,23.5856,23.5159,23.5539,191500.0
2005-05-24 11:30:00,37.16,37.19,37.14,37.15,119900.0,23.5539,23.5729,23.5413,23.5476,119900.0
2005-05-24 11:40:00,37.15,37.19,37.13,37.18,101200.0,23.5476,23.5729,23.5349,23.5666,101200.0
2005-05-24 11:50:00,37.17,37.2,37.14,37.18,205100.0,23.5603,23.5793,23.5413,23.5666,205100.0
2005-05-24 12:00:00,37.17,37.31,37.17,37.25,167100.0,23.5603,23.649,23.5603,23.611,167100.0
2005-05-24 12:10:00,37.25,37.26,37.18,37.19,100800.0,23.611,23.6173,23.5666,23.5729,100800.0
2005-05-24 12:20:00,37.18,37.19,37.14,37.14,245800.0,23.5666,23.5729,23.5413,23.5413,245800.0
2005-05-24 12:30:00,37.15,37.16,37.11,37.11,81200.0,23.5476,23.5539,23.5222,23.5222,81200.0
2005-05-24 12:40:00,37.11,37.16,37.11,37.15,61300.0,23.5222,23.5539,23.5222,23.5476,61300.0
2005-05-24 12:50:00,37.15,37.15,37.1,37.1,55400.0,23.5476,23.5476,23.5159,23.5159,55400.0
2005-05-24 13:00:00,37.1,37.13,37.06,37.07,102900.0,23.5159,23.5349,23.4905,23.4969,102900.0
2005-05-24 13:10:00,37.07,37.1,37.04,37.05,49400.0,23.4969,23.5159,23.4779,23.4842,49400.0
2005-05-24 13:20:00,37.05,37.05,36.97,36.97,148900.0,23.4842,23.4842,23.4335,23.4335,148900.0
2005-05-24 13:30:00,36.97,37.04,36.96,37.02,203300.0,23.4335,23.4779,23.4272,23.4652,203300.0
2005-05-24 13:40:00,37.02,37.02,37.0,37.02,69200.0,23.4652,23.4652,23.4525,23.4652,69200.0
2005-05-24 13:50:00,37.02,37.02,36.98,37.0,202900.0,23.4652,23.4652,23.4398,23.4525,202900.0
2005-05-24 14:00:00,37.0,37.09,36.86,37.0,444900.0,23.4525,23.5096,23.3638,23.4525,444900.0
2005-05-24 14:10:00,37.0,37.04,36.92,36.97,253100.0,23.4525,23.4779,23.4018,23.4335,253100.0
2005-05-24 14:20:00,36.98,37.05,36.95,37.02,189600.0,23.4398,23.4842,23.4208,23.4652,189600.0
2005-05-24 14:30:00,37.02,37.05,36.93,36.96,135100.0,23.4652,23.4842,23.4081,23.4272,135100.0
2005-05-24 14:40:00,36.96,37.01,36.92,36.96,160800.0,23.4272,23.4588,23.4018,23.4272,160800.0
2005-05-24 14:50:00,36.96,36.98,36.91,36.96,120300.0,23.4272,23.4398,23.3955,23.4272,120300.0
2005-05-24 15:00:00,36.96,36.99,36.92,36.99,157100.0,23.4272,23.4462,23.4018,23.4462,157100.0
2005-05-24 15:10:00,36.99,37.03,36.94,36.94,218700.0,23.4462,23.4715,23.4145,23.4145,218700.0
2005-05-24 15:20:00,36.95,37.14,36.93,37.06,231100.0,23.4208,23.5413,23.4081,23.4905,231100.0
2005-05-24 15:30:00,37.06,37.12,37.03,37.12,338600.0,23.4905,23.5286,23.4715,23.5286,338600.0
2005-05-24 15:40:00,37.12,37.15,37.08,37.1,261000.0,23.5286,23.5476,23.5032,23.5159,261000.0
2005-05-24 15:50:00,37.1,37.15,37.07,37.09,428000.0,23.5159,23.5476,23.4969,23.5096,428000.0
2005-05-25 09:30:00,36.72,37.1,36.66,36.82,404800.0,23.332,23.5735,23.2939,23.3955,404800.0
2005-05-25 09:40:00,36.81,36.87,36.8,36.84,122000.0,23.3892,23.4273,23.3828,23.4083,122000.0
2005-05-25 09:50:00,36.83,36.92,36.83,36.85,155900.0,23.4019,23.4591,23.4019,23.4146,155900.0
2005-05-25 10:00:00,36.85,36.95,36.8,36.88,264700.0,23.4146,23.4781,23.3828,23.4337,264700.0
2005-05-25 10:10:00,36.88,36.88,36.59,36.62,511700.0,23.4337,23.4337,23.2494,23.2685,511700.0
2005-05-25 10:20:00,36.62,36.63,36.54,36.63,223200.0,23.2685,23.2748,23.2176,23.2748,223200.0
2005-05-25 10:30:00,36.62,36.62,36.5,36.52,312800.0,23.2685,23.2685,23.1922,23.2049,312800.0
2005-05-25 10:40:00,36.51,36.53,36.45,36.48,267700.0,23.1986,23.2113,23.1604,23.1795,267700.0
2005-05-25 10:50:00,36.47,36.55,36.43,36.54,243100.0,23.1732,23.224,23.1477,23.2176,243100.0
2005-05-25 11:00:00,36.55,36.55,36.49,36.52,217000.0,23.224,23.224,23.1859,23.2049,217000.0
2005-05-25 11:10:00,36.52,36.57,36.5,36.56,106200.0,23.2049,23.2367,23.1922,23.2303,106200.0
2005-05-25 11:20:00,36.56,36.62,36.56,36.62,120700.0,23.2303,23.2685,23.2303,23.2685,120700.0
2005-05-25 11:30:00,36.62,36.69,36.61,36.65,157600.0,23.2685,23.3129,23.2621,23.2875,157600.0
2005-05-25 11:40:00,36.65,36.67,36.57,36.6,136700.0,23.2875,23.3002,23.2367,23.2558,136700.0
2005-05-25 11:50:00,36.59,36.62,36.54,36.62,83500.0,23.2494,23.2685,23.2176,23.2685,83500.0
2005-05-25 12:00:00,36.61,36.74,36.61,36.69,79300.0,23.2621,23.3447,23.2621,23.3129,79300.0
2005-05-25 12:10:00,36.69,36.69,36.66,36.66,50100.0,23.3129,23.3129,23.2939,23.2939,50100.0
2005-05-25 12:20:00,36.66,36.67,36.62,36.64,58500.0,23.2939,23.3002,23.2685,23.2812,58500.0
2005-05-25 12:30:00,36.64,36.64,36.57,36.61,86800.0,23.2812,23.2812,23.2367,23.2621,86800.0
2005-05-25 12:40:00,36.61,36.62,36.53,36.57,173400.0,23.2621,23.2685,23.2113,23.2367,173400.0
2005-05-25 12:50:00,36.57,36.57,36.51,36.54,83400.0,23.2367,23.2367,23.1986,23.2176,83400.0
2005-05-25 13:00:00,36.53,36.55,36.52,36.55,52700.0,23.2113,23.224,23.2049,23.224,52700.0
2005-05-25 13:10:00,36.56,36.57,36.52,36.56,117600.0,23.2303,23.2367,23.2049,23.2303,117600.0
2005-05-25 13:20:00,36.56,36.57,36.5,36.51,133300.0,23.2303,23.2367,23.1922,23.1986,133300.0
2005-05-25 13:30:00,36.51,36.54,36.47,36.48,146500.0,23.1986,23.2176,23.1732,23.1795,146500.0
2005-05-25 13:40:00,36.49,36.51,36.47,36.49,65300.0,23.1859,23.1986,23.1732,23.1859,65300.0
2005-05-25 13:50:00,36.48,36.58,36.48,36.55,85900.0,23.1795,23.243,23.1795,23.224,85900.0
2005-05-25 14:00:00,36.55,36.59,36.53,36.59,107800.0,23.224,23.2494,23.2113,23.2494,107800.0
2005-05-25 14:10:00,36.58,36.62,36.57,36.6,61800.0,23.243,23.2685,23.2367,23.2558,61800.0
2005-05-25 14:20:00,36.59,36.66,36.58,36.65,143700.0,23.2494,23.2939,23.243,23.2875,143700.0
2005-05-25 14:30:00,36.65,36.7,36.59,36.6,266300.0,23.2875,23.3193,23.2494,23.2558,266300.0
2005-05-25 14:40:00,36.61,36.62,36.53,36.55,204200.0,23.2621,23.2685,23.2113,23.224,204200.0
2005-05-25 14:50:00,36.56,36.61,36.55,36.58,139200.0,23.2303,23.2621,23.224,23.243,139200.0
2005-05-25 15:00:00,36.58,36.7,36.58,36.6,217400.0,23.243,23.3193,23.243,23.2558,217400.0
2005-05-25 15:10:00,36.6,36.75,36.6,36.67,292100.0,23.2558,23.3511,23.2558,23.3002,292100.0
2005-05-25 15:20:00,36.66,36.7,36.62,36.62,156000.0,23.2939,23.3193,23.2685,23.2685,156000.0
2005-05-25 15:30:00,36.62,36.78,36.62,36.77,314900.0,23.2685,23.3701,23.2685,23.3638,314900.0
2005-05-25 15:40:00,36.76,36.83,36.72,36.79,342000.0,23.3574,23.4019,23.332,23.3765,342000.0
2005-05-25 15:50:00,36.79,36.8,36.75,36.79,315700.0,23.3765,23.3828,23.3511,23.3765,315700.0
2005-05-26 09:30:00,36.99,37.24,36.92,37.12,812600.0,23.5036,23.6624,23.4591,23.5862,812600.0
2005-05-26 09:40:00,37.12,37.31,37.1,37.19,352800.0,23.5862,23.7069,23.5735,23.6306,352800.0
2005-05-26 09:50:00,37.19,37.22,37.16,37.19,180900.0,23.6306,23.6497,23.6116,23.6306,180900.0
2005-05-26 10:00:00,37.18,37.35,37.18,37.34,293600.0,23.6243,23.7323,23.6243,23.726,293600.0
2005-05-26 10:10:00,37.34,37.53,37.31,37.52,569900.0,23.726,23.8467,23.7069,23.8403,569900.0
2005-05-26 10:20:00,37.52,37.63,37.21,37.58,590600.0,23.8403,23.9102,23.6433,23.8784,590600.0
2005-05-26 10:30:00,37.58,37.68,37.57,37.58,545600.0,23.8784,23.942,23.8721,23.8784,545600.0
2005-05-26 10:40:00,37.58,37.6,37.47,37.49,307800.0,23.8784,23.8912,23.8086,23.8213,307800.0
2005-05-26 10:50:00,37.5,37.51,37.41,37.42,226800.0,23.8276,23.834,23.7704,23.7768,226800.0
2005-05-26 11:00:00,37.42,37.52,37.39,37.42,320800.0,23.7768,23.8403,23.7577,23.7768,320800.0
2005-05-26 11:10:00,37.43,37.51,37.41,37.51,215400.0,23.7831,23.834,23.7704,23.834,215400.0
2005-05-26 11:20:00,37.51,37.54,37.45,37.48,128900.0,23.834,23.853,23.7958,23.8149,128900.0
2005-05-26 11:30:00,37.49,37.56,36.94,37.56,213100.0,23.8213,23.8657,23.4718,23.8657,213100.0
2005-05-26 11:40:00,37.55,37.57,37.41,37.5,167600.0,23.8594,23.8721,23.7704,23.8276,167600.0
2005-05-26 11:50:00,37.5,37.57,37.5,37.55,117600.0,23.8276,23.8721,23.8276,23.8594,117600.0
2005-05-26 12:00:00,37.56,37.6,37.55,37.59,135900.0,23.8657,23.8912,23.8594,23.8848,135900.0
2005-05-26 12:10:00,37.59,37.6,37.56,37.56,97100.0,23.8848,23.8912,23.8657,23.8657,97100.0
2005-05-26 12:20:00,37.55,37.56,37.55,37.55,72000.0,23.8594,23.8657,23.8594,23.8594,72000.0
2005-05-26 12:30:00,37.56,37.58,37.55,37.57,103800.0,23.8657,23.8784,23.8594,23.8721,103800.0
2005-05-26 12:40:00,37.58,37.6,37.56,37.59,118300.0,23.8784,23.8912,23.8657,23.8848,118300.0
2005-05-26 12:50:00,37.59,37.6,37.57,37.58,89500.0,23.8848,23.8912,23.8721,23.8784,89500.0
2005-05-26 13:00:00,37.57,37.6,37.53,37.57,167800.0,23.8721,23.8912,23.8467,23.8721,167800.0
2005-05-26 13:10:00,37.57,37.59,37.45,37.47,191900.0,23.8721,23.8848,23.7958,23.8086,191900.0
2005-05-26 13:20:00,37.48,37.52,37.39,37.5,255600.0,23.8149,23.8403,23.7577,23.8276,255600.0
2005-05-26 13:30:00,37.5,37.51,37.49,37.5,117800.0,23.8276,23.834,23.8213,23.8276,117800.0
2005-05-26 13:40:00,37.5,37.51,37.49,37.5,119400.0,23.8276,23.834,23.8213,23.8276,119400.0
2005-05-26 13:50:00,37.5,37.57,37.49,37.56,122800.0,23.8276,23.8721,23.8213,23.8657,122800.0
2005-05-26 14:00:00,37.55,37.59,37.52,37.57,144500.0,23.8594,23.8848,23.8403,23.8721,144500.0
2005-05-26 14:10:00,37.57,37.57,37.48,37.53,190900.0,23.8721,23.8721,23.8149,23.8467,190900.0
2005-05-26 14:20:00,37.54,37.59,37.53,37.53,106900.0,23.853,23.8848,23.8467,23.8467,106900.0
2005-05-26 14:30:00,37.53,37.55,37.48,37.49,147200.0,23.8467,23.8594,23.8149,23.8213,147200.0
2005-05-26 14:40:00,37.48,37.52,37.46,37.48,120900.0,23.8149,23.8403,23.8022,23.8149,120900.0
2005-05-26 14:50:00,37.49,37.51,37.43,37.46,184300.0,23.8213,23.834,23.7831,23.8022,184300.0
2005-05-26 15:00:00,37.46,37.55,37.46,37.52,159100.0,23.8022,23.8594,23.8022,23.8403,159100.0
2005-05-26 15:10:00,37.52,37.56,37.52,37.54,214900.0,23.8403,23.8657,23.8403,23.853,214900.0
2005-05-26 15:20:00,37.54,37.59,37.52,37.56,226100.0,23.853,23.8848,23.8403,23.8657,226100.0
2005-05-26 15:30:00,37.56,37.62,37.5,37.58,463900.0,23.8657,23.9039,23.8276,23.8784,463900.0
2005-05-26 15:40:00,37.58,37.61,37.41,37.46,580800.0,23.8784,23.8975,23.7704,23.8022,580800.0
2005-05-26 15:50:00,37.45,37.49,37.4,37.44,730800.0,23.7958,23.8213,23.7641,23.7895,730800.0
2005-05-27 09:30:00,37.3,37.51,37.24,37.3,580700.0,23.7005,23.834,23.6624,23.7005,580700.0
2005-05-27 09:40:00,37.3,37.41,37.3,37.31,292400.0,23.7005,23.7704,23.7005,23.7069,292400.0
2005-05-27 09:50:00,37.31,37.37,37.2,37.3,290800.0,23.7069,23.745,23.637,23.7005,290800.0
2005-05-27 10:00:00,37.29,37.35,37.25,37.3,116400.0,23.6942,23.7323,23.6688,23.7005,116400.0
2005-05-27 10:10:00,37.31,37.31,37.15,37.16,218200.0,23.7069,23.7069,23.6052,23.6116,218200.0
2005-05-27 10:20:00,37.16,37.19,37.1,37.17,216700.0,23.6116,23.6306,23.5735,23.6179,216700.0
2005-05-27 10:30:00,37.17,37.18,37.1,37.1,118800.0,23.6179,23.6243,23.5735,23.5735,118800.0
2005-05-27 10:40:00,37.1,37.15,37.07,37.07,125100.0,23.5735,23.6052,23.5544,23.5544,125100.0
2005-05-27 10:50:00,37.06,37.2,37.06,37.14,150500.0,23.548,23.637,23.548,23.5989,150500.0
2005-05-27 11:00:00,37.15,37.19,37.14,37.16,72200.0,23.6052,23.6306,23.5989,23.6116,72200.0
2005-05-27 11:10:00,37.16,37.18,37.11,37.12,107200.0,23.6116,23.6243,23.5798,23.5862,107200.0
2005-05-27 11:20:00,37.11,37.17,37.11,37.14,67200.0,23.5798,23.6179,23.5798,23.5989,67200.0
2005-05-27 11:30:00,37.14,37.17,37.14,37.15,69000.0,23.5989,23.6179,23.5989,23.6052,69000.0
2005-05-27 11:40:00,37.15,37.17,37.13,37.14,38600.0,23.6052,23.6179,23.5925,23.5989,38600.0
2005-05-27 11:50:00,37.13,37.14,37.11,37.13,62500.0,23.5925,23.5989,23.5798,23.5925,62500.0
2005-05-27 12:00:00,37.12,37.15,37.12,37.13,61300.0,23.5862,23.6052,23.5862,23.5925,61300.0
2005-05-27 12:10:00,37.12,37.13,37.09,37.11,70000.0,23.5862,23.5925,23.5671,23.5798,70000.0
2005-05-27 12:20:00,37.12,37.14,37.08,37.14,92400.0,23.5862,23.5989,23.5607,23.5989,92400.0
2005-05-27 12:30:00,37.13,37.14,37.11,37.12,65400.0,23.5925,23.5989,23.5798,23.5862,65400.0
2005-05-27 12:40:00,37.12,37.17,37.12,37.17,48200.0,23.5862,23.6179,23.5862,23.6179,48200.0
2005-05-27 12:50:00,37.16,37.18,37.14,37.17,40400.0,23.6116,23.6243,23.5989,23.6179,40400.0
2005-05-27 13:00:00,37.17,37.18,37.15,37.18,120800.0,23.6179,23.6243,23.6052,23.6243,120800.0
2005-05-27 13:10:00,37.18,37.23,37.17,37.21,79900.0,23.6243,23.6561,23.6179,23.6433,79900.0
2005-05-27 13:20:00,37.22,37.28,37.22,37.28,132600.0,23.6497,23.6878,23.6497,23.6878,132600.0
2005-05-27 13:30:00,37.27,37.29,37.26,37.28,107300.0,23.6815,23.6942,23.6751,23.6878,107300.0
2005-05-27 13:40:00,37.27,37.31,37.25,37.26,59300.0,23.6815,23.7069,23.6688,23.6751,59300.0
2005-05-27 13:50:00,37.25,37.27,37.25,37.27,75200.0,23.6688,23.6815,23.6688,23.6815,75200.0
2005-05-27 14:00:00,37.26,37.26,37.22,37.23,59700.0,23.6751,23.6751,23.6497,23.6561,59700.0
2005-05-27 14:10:00,37.22,37.27,37.22,37.27,55600.0,23.6497,23.6815,23.6497,23.6815,55600.0
2005-05-27 14:20:00,37.27,37.3,37.25,37.29,59100.0,23.6815,23.7005,23.6688,23.6942,59100.0
2005-05-27 14:30:00,37.29,37.3,37.27,37.29,32900.0,23.6942,23.7005,23.6815,23.6942,32900.0
2005-05-27 14:40:00,37.29,37.29,37.25,37.27,50800.0,23.6942,23.6942,23.6688,23.6815,50800.0
2005-05-27 14:50:00,37.28,37.32,37.27,37.29,79200.0,23.6878,23.7132,23.6815,23.6942,79200.0
2005-05-27 15:00:00,37.29,37.3,37.23,37.24,138900.0,23.6942,23.7005,23.6561,23.6624,138900.0
2005-05-27 15:10:00,37.24,37.25,37.22,37.23,92400.0,23.6624,23.6688,23.6497,23.6561,92400.0
2005-05-27 15:20:00,37.23,37.25,37.23,37.24,70600.0,23.6561,23.6688,23.6561,23.6624,70600.0
2005-05-27 15:30:00,37.23,37.24,37.21,37.24,133600.0,23.6561,23.6624,23.6433,23.6624,133600.0
2005-05-27 15:40:00,37.23,37.25,37.12,37.12,180000.0,23.6561,23.6688,23.5862,23.5862,180000.0
2005-05-27 15:50:00,37.12,37.18,37.1,37.16,294900.0,23.5862,23.6243,23.5735,23.6116,294900.0
2005-05-31 09:30:00,37.07,37.45,37.06,37.34,599200.0,23.5544,23.7958,23.548,23.726,599200.0
2005-05-31 09:40:00,37.33,37.37,37.19,37.34,274400.0,23.7196,23.745,23.6306,23.726,274400.0
2005-05-31 09:50:00,37.34,37.44,37.19,37.33,307300.0,23.726,23.7895,23.6306,23.7196,307300.0
2005-05-31 10:00:00,37.34,37.46,37.28,37.44,342100.0,23.726,23.8022,23.6878,23.7895,342100.0
2005-05-31 10:10:00,37.44,37.5,37.37,37.39,184800.0,23.7895,23.8276,23.745,23.7577,184800.0
2005-05-31 10:20:00,37.38,37.49,37.35,37.49,128700.0,23.7514,23.8213,23.7323,23.8213,128700.0
2005-05-31 10:30:00,37.49,37.55,37.48,37.53,214200.0,23.8213,23.8594,23.8149,23.8467,214200.0
2005-05-31 10:40:00,37.52,37.56,37.42,37.45,139200.0,23.8403,23.8657,23.7768,23.7958,139200.0
2005-05-31 10:50:00,37.45,37.45,37.22,37.24,329400.0,23.7958,23.7958,23.6497,23.6624,329400.0
2005-05-31 11:00:00,37.24,37.28,36.97,36.97,430200.0,23.6624,23.6878,23.4909,23.4909,430200.0
2005-05-31 11:10:00,36.97,37.02,36.89,36.97,456200.0,23.4909,23.5226,23.44,23.4909,456200.0
2005-05-31 11:20:00,36.97,36.98,36.91,36.95,174800.0,23.4909,23.4972,23.4527,23.4781,174800.0
2005-05-31 11:30:00,36.96,37.09,36.95,37.09,215700.0,23.4845,23.5671,23.4781,23.5671,215700.0
2005-05-31 11:40:00,37.09,37.22,37.09,37.21,301900.0,23.5671,23.6497,23.5671,23.6433,301900.0
2005-05-31 11:50:00,37.21,37.4,37.16,37.23,186900.0,23.6433,23.7641,23.6116,23.6561,186900.0
2005-05-31 12:00:00,37.23,37.27,37.17,37.2,244700.0,23.6561,23.6815,23.6179,23.637,244700.0
2005-05-31 12:10:00,37.21,37.34,37.2,37.33,156800.0,23.6433,23.726,23.637,23.7196,156800.0
2005-05-31 12:20:00,37.33,37.41,37.3,37.41,92700.0,23.7196,23.7704,23.7005,23.7704,92700.0
2005-05-31 12:30:00,37.39,37.41,37.37,37.39,114800.0,23.7577,23.7704,23.745,23.7577,114800.0
2005-05-31 12:40:00,37.38,37.43,37.36,37.43,123600.0,23.7514,23.7831,23.7387,23.7831,123600.0
2005-05-31 12:50:00,37.43,37.44,37.4,37.41,62200.0,23.7831,23.7895,23.7641,23.7704,62200.0
2005-05-31 13:00:00,37.41,37.41,37.38,37.39,108700.0,23.7704,23.7704,23.7514,23.7577,108700.0
2005-05-31 13:10:00,37.4,37.4,37.35,37.37,67900.0,23.7641,23.7641,23.7323,23.745,67900.0
2005-05-31 13:20:00,37.36,37.44,37.36,37.4,106700.0,23.7387,23.7895,23.7387,23.7641,106700.0
2005-05-31 13:30:00,37.39,37.41,37.37,37.38,104900.0,23.7577,23.7704,23.745,23.7514,104900.0
2005-05-31 13:40:00,37.39,37.46,37.39,37.43,242400.0,23.7577,23.8022,23.7577,23.7831,242400.0
2005-05-31 13:50:00,37.43,37.5,37.43,37.49,222500.0,23.7831,23.8276,23.7831,23.8213,222500.0
2005-05-31 14:00:00,37.49,37.53,37.44,37.47,186300.0,23.8213,23.8467,23.7895,23.8086,186300.0
2005-05-31 14:10:00,37.47,37.48,37.39,37.44,82100.0,23.8086,23.8149,23.7577,23.7895,82100.0
2005-05-31 14:20:00,37.44,37.47,37.39,37.41,121500.0,23.7895,23.8086,23.7577,23.7704,121500.0
2005-05-31 14:30:00,37.41,37.53,37.41,37.44,114900.0,23.7704,23.8467,23.7704,23.7895,114900.0
2005-05-31 14:40:00,37.43,37.49,37.4,37.43,116600.0,23.7831,23.8213,23.7641,23.7831,116600.0
2005-05-31 14:50:00,37.43,37.45,37.38,37.42,78200.0,23.7831,23.7958,23.7514,23.7768,78200.0
2005-05-31 15:00:00,37.41,37.44,37.4,37.4,77300.0,23.7704,23.7895,23.7641,23.7641,77300.0
2005-05-31 15:10:00,37.4,37.5,37.36,37.45,172800.0,23.7641,23.8276,23.7387,23.7958,172800.0
2005-05-31 15:20:00,37.45,37.49,37.4,37.45,236200.0,23.7958,23.8213,23.7641,23.7958,236200.0
2005-05-31 15:30:00,37.44,37.45,37.33,37.41,214300.0,23.7895,23.7958,23.7196,23.7704,214300.0
2005-05-31 15:40:00,37.41,37.41,37.24,37.29,321200.0,23.7704,23.7704,23.6624,23.6942,321200.0
2005-05-31 15:50:00,37.29,37.35,37.25,37.28,431300.0,23.6942,23.7323,23.6688,23.6878,431300.0
2005-06-01 09:30:00,37.0,37.27,36.98,37.14,660000.0,23.5099,23.6815,23.4972,23.5989,660000.0
2005-06-01 09:40:00,37.14,37.21,37.08,37.21,194000.0,23.5989,23.6433,23.5607,23.6433,194000.0
2005-06-01 09:50:00,37.2,37.48,37.18,37.43,442100.0,23.637,23.8149,23.6243,23.7831,442100.0
2005-06-01 10:00:00,37.43,37.96,37.43,37.95,654200.0,23.7831,24.1199,23.7831,24.1135,654200.0
2005-06-01 10:10:00,37.94,38.2,37.89,38.0,1676900.0,24.1072,24.2724,24.0754,24.1453,1676900.0
2005-06-01 10:20:00,37.99,38.13,37.98,38.12,472400.0,24.139,24.2279,24.1326,24.2216,472400.0
2005-06-01 10:30:00,38.12,38.16,37.95,38.0,409000.0,24.2216,24.247,24.1135,24.1453,409000.0
2005-06-01 10:40:00,38.0,38.05,37.88,37.88,288300.0,24.1453,24.1771,24.0691,24.0691,288300.0
2005-06-01 10:50:00,37.88,38.05,37.82,38.01,509100.0,24.0691,24.1771,24.0309,24.1517,509100.0
2005-06-01 11:00:00,38.02,38.1,38.01,38.08,376800.0,24.158,24.2089,24.1517,24.1962,376800.0
2005-06-01 11:10:00,38.08,38.2,38.06,38.19,484600.0,24.1962,24.2724,24.1834,24.266,484600.0
2005-06-01 11:20:00,38.19,38.24,38.15,38.18,407400.0,24.266,24.2978,24.2406,24.2597,407400.0
2005-06-01 11:30:00,38.18,38.24,38.16,38.18,374700.0,24.2597,24.2978,24.247,24.2597,374700.0
2005-06-01 11:40:00,38.18,38.19,38.14,38.19,210200.0,24.2597,24.266,24.2343,24.266,210200.0
2005-06-01 11:50:00,38.18,38.21,38.16,38.17,161200.0,24.2597,24.2788,24.247,24.2533,161200.0
2005-06-01 12:00:00,38.16,38.18,38.13,38.13,272700.0,24.247,24.2597,24.2279,24.2279,272700.0
2005-06-01 12:10:00,38.14,38.15,38.1,38.1,293500.0,24.2343,24.2406,24.2089,24.2089,293500.0
2005-06-01 12:20:00,38.1,38.12,38.09,38.1,215800.0,24.2089,24.2216,24.2025,24.2089,215800.0
2005-06-01 12:30:00,38.1,38.11,38.06,38.09,160600.0,24.2089,24.2152,24.1834,24.2025,160600.0
2005-06-01 12:40:00,38.09,38.2,38.09,38.17,297000.0,24.2025,24.2724,24.2025,24.2533,297000.0
2005-06-01 12:50:00,38.17,38.29,38.17,38.27,280200.0,24.2533,24.3296,24.2533,24.3169,280200.0
2005-06-01 13:00:00,38.28,38.3,38.24,38.28,270400.0,24.3232,24.3359,24.2978,24.3232,270400.0
2005-06-01 13:10:00,38.28,38.29,38.23,38.26,179900.0,24.3232,24.3296,24.2915,24.3105,179900.0
2005-06-01 13:20:00,38.26,38.3,38.25,38.25,83900.0,24.3105,24.3359,24.3042,24.3042,83900.0
2005-06-01 13:30:00,38.26,38.26,38.24,38.25,125100.0,24.3105,24.3105,24.2978,24.3042,125100.0
2005-06-01 13:40:00,38.25,38.3,38.25,38.3,270600.0,24.3042,24.3359,24.3042,24.3359,270600.0
2005-06-01 13:50:00,38.3,38.34,38.29,38.33,271200.0,24.3359,24.3614,24.3296,24.355,271200.0
2005-06-01 14:00:00,38.32,38.36,38.23,38.23,166800.0,24.3486,24.3741,24.2915,24.2915,166800.0
2005-06-01 14:10:00,38.23,38.23,38.15,38.21,267400.0,24.2915,24.2915,24.2406,24.2788,267400.0
2005-06-01 14:20:00,38.2,38.26,38.1,38.19,387900.0,24.2724,24.3105,24.2089,24.266,387900.0
2005-06-01 14:30:00,38.18,38.24,38.13,38.18,341400.0,24.2597,24.2978,24.2279,24.2597,341400.0
2005-06-01 14:40:00,38.18,38.19,38.0,38.15,620600.0,24.2597,24.266,24.1453,24.2406,620600.0
2005-06-01 14:50:00,38.15,38.15,37.97,38.0,331500.0,24.2406,24.2406,24.1263,24.1453,331500.0
2005-06-01 15:00:00,38.0,38.04,37.97,38.02,286000.0,24.1453,24.1707,24.1263,24.158,286000.0
2005-06-01 15:10:00,38.01,38.07,37.97,38.06,452100.0,24.1517,24.1898,24.1263,24.1834,452100.0
2005-06-01 15:20:00,38.06,38.15,38.04,38.13,416900.0,24.1834,24.2406,24.1707,24.2279,416900.0
2005-06-01 15:30:00,38.13,38.25,38.13,38.16,564000.0,24.2279,24.3042,24.2279,24.247,564000.0
2005-06-01 15:40:00,38.15,38.25,38.12,38.2,499100.0,24.2406,24.3042,24.2216,24.2724,499100.0
2005-06-01 15:50:00,38.2,38.23,38.1,38.12,351500.0,24.2724,24.2915,24.2089,24.2216,351500.0
2005-06-02 09:30:00,37.91,38.88,37.8,38.11,550100.0,24.0881,24.7045,24.0182,24.2152,550100.0
2005-06-02 09:40:00,38.11,38.38,38.1,38.31,398100.0,24.2152,24.3868,24.2089,24.3423,398100.0
2005-06-02 09:50:00,38.31,38.36,38.23,38.27,361400.0,24.3423,24.3741,24.2915,24.3169,361400.0
2005-06-02 10:00:00,38.28,38.36,38.2,38.21,320600.0,24.3232,24.3741,24.2724,24.2788,320600.0
2005-06-02 10:10:00,38.21,38.27,38.15,38.15,316600.0,24.2788,24.3169,24.2406,24.2406,316600.0
2005-06-02 10:20:00,38.15,38.24,38.09,38.19,165400.0,24.2406,24.2978,24.2025,24.266,165400.0
2005-06-02 10:30:00,38.19,38.31,38.16,38.22,323900.0,24.266,24.3423,24.247,24.2851,323900.0
2005-06-02 10:40:00,38.22,38.4,38.19,38.28,298800.0,24.2851,24.3995,24.266,24.3232,298800.0
2005-06-02 10:50:00,38.28,38.32,38.18,38.23,185500.0,24.3232,24.3486,24.2597,24.2915,185500.0
2005-06-02 11:00:00,38.23,38.23,38.15,38.18,182800.0,24.2915,24.2915,24.2406,24.2597,182800.0
2005-06-02 11:10:00,38.19,38.24,38.17,38.21,55100.0,24.266,24.2978,24.2533,24.2788,55100.0
2005-06-02 11:20:00,38.21,38.28,38.19,38.27,121000.0,24.2788,24.3232,24.266,24.3169,121000.0
2005-06-02 11:30:00,38.28,38.35,38.23,38.32,237200.0,24.3232,24.3677,24.2915,24.3486,237200.0
2005-06-02 11:40:00,38.32,38.38,38.26,38.27,179200.0,24.3486,24.3868,24.3105,24.3169,179200.0
2005-06-02 11:50:00,38.26,38.27,38.12,38.13,351200.0,24.3105,24.3169,24.2216,24.2279,351200.0
2005-06-02 12:00:00,38.12,38.18,38.1,38.12,392300.0,24.2216,24.2597,24.2089,24.2216,392300.0
2005-06-02 12:10:00,38.12,38.17,38.11,38.14,151000.0,24.2216,24.2533,24.2152,24.2343,151000.0
2005-06-02 12:20:00,38.13,38.13,38.1,38.11,85300.0,24.2279,24.2279,24.2089,24.2152,85300.0
2005-06-02 12:30:00,38.11,38.13,38.09,38.1,87200.0,24.2152,24.2279,24.2025,24.2089,87200.0
2005-06-02 12:40:00,38.09,38.25,38.08,38.12,266100.0,24.2025,24.3042,24.1962,24.2216,266100.0
2005-06-02 12:50:00,38.12,38.2,38.12,38.13,127800.0,24.2216,24.2724,24.2216,24.2279,127800.0
2005-06-02 13:00:00,38.13,38.17,38.11,38.12,170200.0,24.2279,24.2533,24.2152,24.2216,170200.0
2005-06-02 13:10:00,38.12,38.16,38.1,38.12,147900.0,24.2216,24.247,24.2089,24.2216,147900.0
2005-06-02 13:20:00,38.12,38.16,38.11,38.11,131800.0,24.2216,24.247,24.2152,24.2152,131800.0
2005-06-02 13:30:00,38.11,38.13,38.11,38.13,106800.0,24.2152,24.2279,24.2152,24.2279,106800.0
2005-06-02 13:40:00,38.13,38.14,38.09,38.13,193400.0,24.2279,24.2343,24.2025,24.2279,193400.0
2005-06-02 13:50:00,38.13,38.16,38.1,38.16,168400.0,24.2279,24.247,24.2089,24.247,168400.0
2005-06-02 14:00:00,38.16,38.27,38.15,38.22,201900.0,24.247,24.3169,24.2406,24.2851,201900.0
2005-06-02 14:10:00,38.23,38.23,38.14,38.15,179000.0,24.2915,24.2915,24.2343,24.2406,179000.0
2005-06-02 14:20:00,38.15,38.2,38.15,38.18,105600.0,24.2406,24.2724,24.2406,24.2597,105600.0
2005-06-02 14:30:00,38.18,38.23,38.12,38.16,203400.0,24.2597,24.2915,24.2216,24.247,203400.0
2005-06-02 14:40:00,38.16,38.19,38.16,38.18,91900.0,24.247,24.266,24.247,24.2597,91900.0
2005-06-02 14:50:00,38.17,38.27,38.16,38.24,139000.0,24.2533,24.3169,24.247,24.2978,139000.0
2005-06-02 15:00:00,38.23,38.24,38.15,38.18,153100.0,24.2915,24.2978,24.2406,24.2597,153100.0
2005-06-02 15:10:00,38.18,38.21,38.16,38.19,118700.0,24.2597,24.2788,24.247,24.266,118700.0
2005-06-02 15:20:00,38.19,38.24,38.19,38.22,122700.0,24.266,24.2978,24.266,24.2851,122700.0
2005-06-02 15:30:00,38.21,38.23,38.18,38.22,236200.0,24.2788,24.2915,24.2597,24.2851,236200.0
2005-06-02 15:40:00,38.22,38.29,38.21,38.23,256700.0,24.2851,24.3296,24.2788,24.2915,256700.0
2005-06-02 15:50:00,38.24,38.26,38.16,38.23,366200.0,24.2978,24.3105,24.247,24.2915,366200.0
2005-06-03 09:30:00,38.46,38.46,38.1,38.18,687300.0,24.4376,24.4376,24.2089,24.2597,687300.0
2005-06-03 09:40:00,38.17,38.22,38.12,38.18,224500.0,24.2533,24.2851,24.2216,24.2597,224500.0
2005-06-03 09:50:00,38.18,38.31,38.14,38.27,283700.0,24.2597,24.3423,24.2343,24.3169,283700.0
2005-06-03 10:00:00,38.26,38.28,38.13,38.16,272300.0,24.3105,24.3232,24.2279,24.247,272300.0
2005-06-03 10:10:00,38.16,38.18,38.0,38.01,377500.0,24.247,24.2597,24.1453,24.1517,377500.0
2005-06-03 10:20:00,38.01,38.11,37.99,38.11,265200.0,24.1517,24.2152,24.139,24.2152,265200.0
2005-06-03 10:30:00,38.1,38.13,38.04,38.08,195100.0,24.2089,24.2279,24.1707,24.1962,195100.0
2005-06-03 10:40:00,38.08,38.1,38.01,38.07,187900.0,24.1962,24.2089,24.1517,24.1898,187900.0
2005-06-03 10:50:00,38.07,38.12,38.05,38.08,353500.0,24.1898,24.2216,24.1771,24.1962,353500.0
2005-06-03 11:00:00,38.08,38.11,38.03,38.04,180200.0,24.1962,24.2152,24.1644,24.1707,180200.0
2005-06-03 11:10:00,38.04,38.04,37.94,37.94,214000.0,24.1707,24.1707,24.1072,24.1072,214000.0
2005-06-03 11:20:00,37.95,37.97,37.93,37.93,132600.0,24.1135,24.1263,24.1008,24.1008,132600.0
2005-06-03 11:30:00,37.94,37.94,37.81,37.84,283500.0,24.1072,24.1072,24.0246,24.0437,283500.0
2005-06-03 11:40:00,37.83,37.85,37.73,37.83,317700.0,24.0373,24.05,23.9738,24.0373,317700.0
2005-06-03 11:50:00,37.83,37.84,37.7,37.83,327300.0,24.0373,24.0437,23.9547,24.0373,327300.0
2005-06-03 12:00:00,37.83,37.91,37.81,37.88,209300.0,24.0373,24.0881,24.0246,24.0691,209300.0
2005-06-03 12:10:00,37.88,37.89,37.8,37.85,167300.0,24.0691,24.0754,24.0182,24.05,167300.0
2005-06-03 12:20:00,37.85,37.88,37.83,37.87,74200.0,24.05,24.0691,24.0373,24.0627,74200.0
2005-06-03 12:30:00,37.87,37.91,37.84,37.89,159300.0,24.0627,24.0881,24.0437,24.0754,159300.0
2005-06-03 12:40:00,37.89,37.94,37.89,37.94,71600.0,24.0754,24.1072,24.0754,24.1072,71600.0
2005-06-03 12:50:00,37.94,37.99,37.92,37.93,161500.0,24.1072,24.139,24.0945,24.1008,161500.0
2005-06-03 13:00:00,37.94,37.99,37.92,37.97,103200.0,24.1072,24.139,24.0945,24.1263,103200.0
2005-06-03 13:10:00,37.98,37.98,37.83,37.9,244400.0,24.1326,24.1326,24.0373,24.0818,244400.0
2005-06-03 13:20:00,37.9,37.96,37.85,37.96,155600.0,24.0818,24.1199,24.05,24.1199,155600.0
2005-06-03 13:30:00,37.96,37.99,37.93,37.94,79800.0,24.1199,24.139,24.1008,24.1072,79800.0
2005-06-03 13:40:00,37.94,37.95,37.88,37.9,76300.0,24.1072,24.1135,24.0691,24.0818,76300.0
2005-06-03 13:50:00,37.91,37.91,37.83,37.85,84100.0,24.0881,24.0881,24.0373,24.05,84100.0
2005-06-03 14:00:00,37.86,37.87,37.8,37.87,164800.0,24.0564,24.0627,24.0182,24.0627,164800.0
2005-06-03 14:10:00,37.86,37.91,37.84,37.89,85100.0,24.0564,24.0881,24.0437,24.0754,85100.0
2005-06-03 14:20:00,37.89,37.89,37.8,37.81,167800.0,24.0754,24.0754,24.0182,24.0246,167800.0
2005-06-03 14:30:00,37.81,37.82,37.75,37.8,181000.0,24.0246,24.0309,23.9865,24.0182,181000.0
2005-06-03 14:40:00,37.8,37.84,37.74,37.75,150200.0,24.0182,24.0437,23.9801,23.9865,150200.0
2005-06-03 14:50:00,37.75,37.76,37.62,37.7,283800.0,23.9865,23.9928,23.9039,23.9547,283800.0
2005-06-03 15:00:00,37.7,37.8,37.67,37.8,128900.0,23.9547,24.0182,23.9356,24.0182,128900.0
2005-06-03 15:10:00,37.79,37.79,37.64,37.69,363800.0,24.0119,24.0119,23.9166,23.9483,363800.0
2005-06-03 15:20:00,37.69,37.7,37.55,37.64,417800.0,23.9483,23.9547,23.8594,23.9166,417800.0
2005-06-03 15:30:00,37.64,37.68,37.62,37.64,325300.0,23.9166,23.942,23.9039,23.9166,325300.0
2005-06-03 15:40:00,37.65,37.76,37.64,37.74,513800.0,23.9229,23.9928,23.9166,23.9801,513800.0
2005-06-03 15:50:00,37.74,37.9,35.59,37.59,1090900.0,23.9801,24.0818,22.614,23.8848,1090900.0
2005-06-06 09:30:00,37.6,37.97,37.6,37.88,498400.0,23.8912,24.1263,23.8912,24.0691,498400.0
2005-06-06 09:40:00,37.88,37.88,37.72,37.73,495300.0,24.0691,24.0691,23.9674,23.9738,495300.0
2005-06-06 09:50:00,37.74,37.8,37.71,37.71,215200.0,23.9801,24.0182,23.9611,23.9611,215200.0
2005-06-06 10:00:00,37.71,37.8,37.7,37.72,172600.0,23.9611,24.0182,23.9547,23.9674,172600.0
2005-06-06 10:10:00,37.72,37.83,37.69,37.79,207800.0,23.9674,24.0373,23.9483,24.0119,207800.0
2005-06-06 10:20:00,37.79,37.79,37.65,37.67,186700.0,24.0119,24.0119,23.9229,23.9356,186700.0
2005-06-06 10:30:00,37.68,37.7,37.58,37.58,213700.0,23.942,23.9547,23.8784,23.8784,213700.0
2005-06-06 10:40:00,37.58,37.66,37.58,37.64,104700.0,23.8784,23.9293,23.8784,23.9166,104700.0
2005-06-06 10:50:00,37.64,37.69,37.57,37.6,211600.0,23.9166,23.9483,23.8721,23.8912,211600.0
2005-06-06 11:00:00,37.6,37.71,37.56,37.71,170100.0,23.8912,23.9611,23.8657,23.9611,170100.0
2005-06-06 11:10:00,37.71,37.74,37.63,37.63,189000.0,23.9611,23.9801,23.9102,23.9102,189000.0
2005-06-06 11:20:00,37.63,37.72,37.63,37.69,144800.0,23.9102,23.9674,23.9102,23.9483,144800.0
2005-06-06 11:30:00,37.69,37.76,37.68,37.69,178500.0,23.9483,23.9928,23.942,23.9483,178500.0
2005-06-06 11:40:00,37.7,37.74,37.68,37.69,116000.0,23.9547,23.9801,23.942,23.9483,116000.0
2005-06-06 11:50:00,37.69,37.7,37.63,37.63,77400.0,23.9483,23.9547,23.9102,23.9102,77400.0
2005-06-06 12:00:00,37.64,37.72,37.64,37.69,215000.0,23.9166,23.9674,23.9166,23.9483,215000.0
2005-06-06 12:10:00,37.68,37.73,37.65,37.69,181600.0,23.942,23.9738,23.9229,23.9483,181600.0
2005-06-06 12:20:00,37.69,37.71,37.67,37.67,152300.0,23.9483,23.9611,23.9356,23.9356,152300.0
2005-06-06 12:30:00,37.67,37.72,37.66,37.72,106300.0,23.9356,23.9674,23.9293,23.9674,106300.0
2005-06-06 12:40:00,37.72,37.75,37.69,37.73,85500.0,23.9674,23.9865,23.9483,23.9738,85500.0
2005-06-06 12:50:00,37.73,37.76,37.71,37.72,107600.0,23.9738,23.9928,23.9611,23.9674,107600.0
2005-06-06 13:00:00,37.71,37.74,37.71,37.74,51900.0,23.9611,23.9801,23.9611,23.9801,51900.0
2005-06-06 13:10:00,37.74,37.8,37.74,37.78,118200.0,23.9801,24.0182,23.9801,24.0055,118200.0
2005-06-06 13:20:00,37.77,37.78,37.74,37.78,65500.0,23.9992,24.0055,23.9801,24.0055,65500.0
2005-06-06 13:30:00,37.79,37.81,37.76,37.8,169400.0,24.0119,24.0246,23.9928,24.0182,169400.0
2005-06-06 13:40:00,37.8,37.85,37.78,37.84,131400.0,24.0182,24.05,24.0055,24.0437,131400.0
2005-06-06 13:50:00,37.84,37.87,37.81,37.82,136800.0,24.0437,24.0627,24.0246,24.0309,136800.0
2005-06-06 14:00:00,37.81,37.89,37.75,37.88,251600.0,24.0246,24.0754,23.9865,24.0691,251600.0
2005-06-06 14:10:00,37.88,37.9,37.86,37.89,94500.0,24.0691,24.0818,24.0564,24.0754,94500.0
2005-06-06 14:20:00,37.89,37.96,37.89,37.95,107100.0,24.0754,24.1199,24.0754,24.1135,107100.0
2005-06-06 14:30:00,37.95,37.99,37.91,37.98,173400.0,24.1135,24.139,24.0881,24.1326,173400.0
2005-06-06 14:40:00,37.98,38.0,37.94,37.97,161900.0,24.1326,24.1453,24.1072,24.1263,161900.0
2005-06-06 14:50:00,37.96,37.98,37.91,37.91,196600.0,24.1199,24.1326,24.0881,24.0881,196600.0
2005-06-06 15:00:00,37.92,37.94,37.84,37.85,187900.0,24.0945,24.1072,24.0437,24.05,187900.0
2005-06-06 15:10:00,37.84,37.92,37.82,37.85,223900.0,24.0437,24.0945,24.0309,24.05,223900.0
2005-06-06 15:20:00,37.84,37.87,37.81,37.83,212700.0,24.0437,24.0627,24.0246,24.0373,212700.0
2005-06-06 15:30:00,37.82,37.88,37.77,37.85,259100.0,24.0309,24.0691,23.9992,24.05,259100.0
2005-06-06 15:40:00,37.85,37.88,37.75,37.76,341200.0,24.05,24.0691,23.9865,23.9928,341200.0
2005-06-06 15:50:00,37.75,37.84,37.74,37.77,613900.0,23.9865,24.0437,23.9801,23.9992,613900.0
2005-06-07 09:30:00,37.76,38.0,37.7,37.9,507700.0,23.9928,24.1453,23.9547,24.0818,507700.0
2005-06-07 09:40:00,37.9,37.97,37.71,37.74,351600.0,24.0818,24.1263,23.9611,23.9801,351600.0
2005-06-07 09:50:00,37.74,37.81,37.65,37.67,408100.0,23.9801,24.0246,23.9229,23.9356,408100.0
2005-06-07 10:00:00,37.67,37.74,37.55,37.7,503100.0,23.9356,23.9801,23.8594,23.9547,503100.0
2005-06-07 10:10:00,37.7,37.85,37.62,37.8,599700.0,23.9547,24.05,23.9039,24.0182,599700.0
2005-06-07 10:20:00,37.81,37.9,37.73,37.86,503400.0,24.0246,24.0818,23.9738,24.0564,503400.0
2005-06-07 10:30:00,37.86,37.9,37.79,37.88,271000.0,24.0564,24.0818,24.0119,24.0691,271000.0
2005-06-07 10:40:00,37.87,37.98,37.83,37.91,303400.0,24.0627,24.1326,24.0373,24.0881,303400.0
2005-06-07 10:50:00,37.87,37.94,37.85,37.92,188500.0,24.0627,24.1072,24.05,24.0945,188500.0
2005-06-07 11:00:00,37.92,37.98,37.83,37.9,219000.0,24.0945,24.1326,24.0373,24.0818,219000.0
2005-06-07 11:10:00,37.89,37.93,37.76,37.79,207200.0,24.0754,24.1008,23.9928,24.0119,207200.0
2005-06-07 11:20:00,37.78,37.9,37.78,37.88,105100.0,24.0055,24.0818,24.0055,24.0691,105100.0
2005-06-07 11:30:00,37.88,37.97,37.88,37.88,164200.0,24.0691,24.1263,24.0691,24.0691,164200.0
2005-06-07 11:40:00,37.89,37.99,37.87,37.97,155900.0,24.0754,24.139,24.0627,24.1263,155900.0
2005-06-07 11:50:00,37.97,38.07,37.96,38.05,225000.0,24.1263,24.1898,24.1199,24.1771,225000.0
2005-06-07 12:00:00,38.05,38.05,37.96,37.97,183600.0,24.1771,24.1771,24.1199,24.1263,183600.0
2005-06-07 12:10:00,37.97,38.03,37.96,37.98,123900.0,24.1263,24.1644,24.1199,24.1326,123900.0
2005-06-07 12:20:00,37.97,38.01,37.94,38.0,100000.0,24.1263,24.1517,24.1072,24.1453,100000.0
2005-06-07 12:30:00,37.98,38.01,37.98,37.98,59800.0,24.1326,24.1517,24.1326,24.1326,59800.0
2005-06-07 12:40:00,37.97,38.03,37.97,38.02,61900.0,24.1263,24.1644,24.1263,24.158,61900.0
2005-06-07 12:50:00,38.02,38.07,38.0,38.05,90900.0,24.158,24.1898,24.1453,24.1771,90900.0
2005-06-07 13:00:00,38.06,38.06,37.99,38.0,90900.0,24.1834,24.1834,24.139,24.1453,90900.0
2005-06-07 13:10:00,37.99,38.02,37.99,38.0,38600.0,24.139,24.158,24.139,24.1453,38600.0
2005-06-07 13:20:00,38.0,38.02,37.95,37.96,121300.0,24.1453,24.158,24.1135,24.1199,121300.0
2005-06-07 13:30:00,37.96,37.97,37.8,37.83,188000.0,24.1199,24.1263,24.0182,24.0373,188000.0
2005-06-07 13:40:00,37.83,37.83,37.75,37.77,155500.0,24.0373,24.0373,23.9865,23.9992,155500.0
2005-06-07 13:50:00,37.76,37.77,37.59,37.61,364700.0,23.9928,23.9992,23.8848,23.8975,364700.0
2005-06-07 14:00:00,37.61,37.63,37.43,37.45,321700.0,23.8975,23.9102,23.7831,23.7958,321700.0
2005-06-07 14:10:00,37.45,37.48,37.15,37.28,741600.0,23.7958,23.8149,23.6052,23.6878,741600.0
2005-06-07 14:20:00,37.28,37.3,37.17,37.27,274300.0,23.6878,23.7005,23.6179,23.6815,274300.0
2005-06-07 14:30:00,37.26,37.4,37.2,37.36,370000.0,23.6751,23.7641,23.637,23.7387,370000.0
2005-06-07 14:40:00,37.36,37.39,37.29,37.38,183600.0,23.7387,23.7577,23.6942,23.7514,183600.0
2005-06-07 14:50:00,37.37,37.44,37.35,37.38,176300.0,23.745,23.7895,23.7323,23.7514,176300.0
2005-06-07 15:00:00,37.37,37.38,37.21,37.3,289200.0,23.745,23.7514,23.6433,23.7005,289200.0
2005-06-07 15:10:00,37.3,37.35,37.23,37.35,261400.0,23.7005,23.7323,23.6561,23.7323,261400.0
2005-06-07 15:20:00,37.34,37.38,37.31,37.33,229600.0,23.726,23.7514,23.7069,23.7196,229600.0
2005-06-07 15:30:00,37.33,37.36,37.23,37.33,335400.0,23.7196,23.7387,23.6561,23.7196,335400.0
2005-06-07 15:40:00,37.33,37.36,37.24,37.28,328500.0,23.7196,23.7387,23.6624,23.6878,328500.0
2005-06-07 15:50:00,37.27,37.32,37.26,37.26,536300.0,23.6815,23.7132,23.6751,23.6751,536300.0
2005-06-08 09:30:00,37.43,37.5,37.15,37.22,565200.0,23.7831,23.8276,23.6052,23.6497,565200.0
2005-06-08 09:40:00,37.23,37.29,36.9,36.92,497200.0,23.6561,23.6942,23.4464,23.4591,497200.0
2005-06-08 09:50:00,36.93,37.07,36.9,37.03,386700.0,23.4654,23.5544,23.4464,23.529,386700.0
2005-06-08 10:00:00,37.03,37.18,36.99,37.14,316400.0,23.529,23.6243,23.5036,23.5989,316400.0
2005-06-08 10:10:00,37.14,37.51,36.98,36.99,219400.0,23.5989,23.834,23.4972,23.5036,219400.0
2005-06-08 10:20:00,36.99,37.11,36.94,37.06,261500.0,23.5036,23.5798,23.4718,23.548,261500.0
2005-06-08 10:30:00,37.07,37.12,36.95,37.06,261400.0,23.5544,23.5862,23.4781,23.548,261400.0
2005-06-08 10:40:00,37.06,37.1,37.02,37.06,145000.0,23.548,23.5735,23.5226,23.548,145000.0
2005-06-08 10:50:00,37.06,37.15,37.05,37.15,158600.0,23.548,23.6052,23.5417,23.6052,158600.0
2005-06-08 11:00:00,37.15,37.15,37.05,37.06,145800.0,23.6052,23.6052,23.5417,23.548,145800.0
2005-06-08 11:10:00,37.06,37.1,36.97,37.08,160300.0,23.548,23.5735,23.4909,23.5607,160300.0
2005-06-08 11:20:00,37.09,37.19,37.09,37.18,150700.0,23.5671,23.6306,23.5671,23.6243,150700.0
2005-06-08 11:30:00,37.18,37.22,37.16,37.21,102600.0,23.6243,23.6497,23.6116,23.6433,102600.0
2005-06-08 11:40:00,37.21,37.25,37.17,37.22,114700.0,23.6433,23.6688,23.6179,23.6497,114700.0
2005-06-08 11:50:00,37.23,37.28,37.19,37.27,165300.0,23.6561,23.6878,23.6306,23.6815,165300.0
2005-06-08 12:00:00,37.27,37.3,37.26,37.26,129300.0,23.6815,23.7005,23.6751,23.6751,129300.0
2005-06-08 12:10:00,37.26,37.3,37.25,37.28,116600.0,23.6751,23.7005,23.6688,23.6878,116600.0
2005-06-08 12:20:00,37.29,37.33,37.27,37.28,73700.0,23.6942,23.7196,23.6815,23.6878,73700.0
2005-06-08 12:30:00,37.28,37.28,37.24,37.25,43200.0,23.6878,23.6878,23.6624,23.6688,43200.0
2005-06-08 12:40:00,37.25,37.3,37.24,37.3,55100.0,23.6688,23.7005,23.6624,23.7005,55100.0
2005-06-08 12:50:00,37.29,37.37,37.29,37.35,139000.0,23.6942,23.745,23.6942,23.7323,139000.0
2005-06-08 13:00:00,37.35,37.35,37.32,37.34,80200.0,23.7323,23.7323,23.7132,23.726,80200.0
2005-06-08 13:10:00,37.33,37.33,37.14,37.14,140000.0,23.7196,23.7196,23.5989,23.5989,140000.0
2005-06-08 13:20:00,37.15,37.19,37.14,37.18,78000.0,23.6052,23.6306,23.5989,23.6243,78000.0
2005-06-08 13:30:00,37.18,37.18,37.13,37.15,82100.0,23.6243,23.6243,23.5925,23.6052,82100.0
2005-06-08 13:40:00,37.15,37.24,37.14,37.21,303900.0,23.6052,23.6624,23.5989,23.6433,303900.0
2005-06-08 13:50:00,37.19,37.21,37.12,37.2,358000.0,23.6306,23.6433,23.5862,23.637,358000.0
2005-06-08 14:00:00,37.19,37.21,37.02,37.08,353400.0,23.6306,23.6433,23.5226,23.5607,353400.0
2005-06-08 14:10:00,37.08,37.09,36.93,36.97,277200.0,23.5607,23.5671,23.4654,23.4909,277200.0
2005-06-08 14:20:00,36.97,37.03,36.95,37.01,124100.0,23.4909,23.529,23.4781,23.5163,124100.0
2005-06-08 14:30:00,37.02,37.08,36.92,37.06,240700.0,23.5226,23.5607,23.4591,23.548,240700.0
2005-06-08 14:40:00,37.06,37.06,36.91,36.92,163400.0,23.548,23.548,23.4527,23.4591,163400.0
2005-06-08 14:50:00,36.92,36.94,36.88,36.9,236400.0,23.4591,23.4718,23.4337,23.4464,236400.0
2005-06-08 15:00:00,36.9,37.0,36.86,36.92,305700.0,23.4464,23.5099,23.421,23.4591,305700.0
2005-06-08 15:10:00,36.92,36.98,36.9,36.95,157700.0,23.4591,23.4972,23.4464,23.4781,157700.0
2005-06-08 15:20:00,36.94,37.0,36.92,36.94,149100.0,23.4718,23.5099,23.4591,23.4718,149100.0
2005-06-08 15:30:00,36.94,36.99,36.94,36.99,220300.0,23.4718,23.5036,23.4718,23.5036,220300.0
2005-06-08 15:40:00,36.99,37.08,36.99,37.08,187500.0,23.5036,23.5607,23.5036,23.5607,187500.0
2005-06-08 15:50:00,37.08,37.09,36.93,36.94,456300.0,23.5607,23.5671,23.4654,23.4718,456300.0
2005-06-09 09:30:00,36.75,36.78,36.34,36.35,1202200.0,23.3511,23.3701,23.0905,23.0969,1202200.0
2005-06-09 09:40:00,36.35,36.5,36.34,36.45,595500.0,23.0969,23.1922,23.0905,23.1604,595500.0
2005-06-09 09:50:00,36.44,36.5,36.35,36.42,830400.0,23.1541,23.1922,23.0969,23.1414,830400.0
2005-06-09 10:00:00,36.43,36.57,36.38,36.48,500900.0,23.1477,23.2367,23.116,23.1795,500900.0
2005-06-09 10:10:00,36.48,36.5,36.39,36.44,501800.0,23.1795,23.1922,23.1223,23.1541,501800.0
2005-06-09 10:20:00,36.44,36.49,36.36,36.38,404000.0,23.1541,23.1859,23.1033,23.116,404000.0
2005-06-09 10:30:00,36.39,36.42,36.34,36.37,234300.0,23.1223,23.1414,23.0905,23.1096,234300.0
2005-06-09 10:40:00,36.36,36.42,36.15,36.26,661700.0,23.1033,23.1414,22.9698,23.0397,661700.0
2005-06-09 10:50:00,36.26,36.39,36.26,36.38,230100.0,23.0397,23.1223,23.0397,23.116,230100.0
2005-06-09 11:00:00,36.38,36.47,36.35,36.44,367100.0,23.116,23.1732,23.0969,23.1541,367100.0
2005-06-09 11:10:00,36.44,36.44,36.28,36.29,199000.0,23.1541,23.1541,23.0524,23.0588,199000.0
2005-06-09 11:20:00,36.29,36.35,36.25,36.28,173500.0,23.0588,23.0969,23.0334,23.0524,173500.0
2005-06-09 11:30:00,36.29,36.4,36.28,36.3,202800.0,23.0588,23.1287,23.0524,23.0651,202800.0
2005-06-09 11:40:00,36.31,36.46,36.31,36.42,244100.0,23.0715,23.1668,23.0715,23.1414,244100.0
2005-06-09 11:50:00,36.42,36.49,36.4,36.49,225000.0,23.1414,23.1859,23.1287,23.1859,225000.0
2005-06-09 12:00:00,36.49,36.62,36.49,36.53,567100.0,23.1859,23.2685,23.1859,23.2113,567100.0
2005-06-09 12:10:00,36.52,36.61,36.46,36.48,361800.0,23.2049,23.2621,23.1668,23.1795,361800.0
2005-06-09 12:20:00,36.48,36.73,36.48,36.67,503900.0,23.1795,23.3384,23.1795,23.3002,503900.0
2005-06-09 12:30:00,36.67,36.8,36.64,36.76,467600.0,23.3002,23.3828,23.2812,23.3574,467600.0
2005-06-09 12:40:00,36.76,36.81,35.8,36.75,238300.0,23.3574,23.3892,22.7474,23.3511,238300.0
2005-06-09 12:50:00,36.75,36.77,36.57,36.62,288300.0,23.3511,23.3638,23.2367,23.2685,288300.0
2005-06-09 13:00:00,36.62,36.7,36.61,36.68,84300.0,23.2685,23.3193,23.2621,23.3066,84300.0
2005-06-09 13:10:00,36.68,36.72,36.51,36.51,149900.0,23.3066,23.332,23.1986,23.1986,149900.0
2005-06-09 13:20:00,36.51,36.56,36.49,36.52,222100.0,23.1986,23.2303,23.1859,23.2049,222100.0
2005-06-09 13:30:00,36.53,36.71,36.52,36.66,106500.0,23.2113,23.3256,23.2049,23.2939,106500.0
2005-06-09 13:40:00,36.66,36.7,36.66,36.68,90900.0,23.2939,23.3193,23.2939,23.3066,90900.0
2005-06-09 13:50:00,36.68,36.72,35.7,36.71,237200.0,23.3066,23.332,22.6839,23.3256,237200.0
2005-06-09 14:00:00,36.72,36.75,36.68,36.74,156900.0,23.332,23.3511,23.3066,23.3447,156900.0
2005-06-09 14:10:00,36.74,36.75,36.68,36.7,90600.0,23.3447,23.3511,23.3066,23.3193,90600.0
2005-06-09 14:20:00,36.71,36.71,36.58,36.67,167400.0,23.3256,23.3256,23.243,23.3002,167400.0
2005-06-09 14:30:00,36.67,36.68,36.54,36.65,210500.0,23.3002,23.3066,23.2176,23.2875,210500.0
2005-06-09 14:40:00,36.66,36.77,36.65,36.67,180300.0,23.2939,23.3638,23.2875,23.3002,180300.0
2005-06-09 14:50:00,36.68,36.72,36.64,36.68,164400.0,23.3066,23.332,23.2812,23.3066,164400.0
2005-06-09 15:00:00,36.68,36.69,36.59,36.68,233700.0,23.3066,23.3129,23.2494,23.3066,233700.0
2005-06-09 15:10:00,36.67,36.69,36.65,36.65,158300.0,23.3002,23.3129,23.2875,23.2875,158300.0
2005-06-09 15:20:00,36.66,36.66,36.55,36.58,278400.0,23.2939,23.2939,23.224,23.243,278400.0
2005-06-09 15:30:00,36.58,36.62,36.53,36.54,362200.0,23.243,23.2685,23.2113,23.2176,362200.0
2005-06-09 15:40:00,36.54,36.63,36.53,36.58,288400.0,23.2176,23.2748,23.2113,23.243,288400.0
2005-06-09 15:50:00,36.57,36.6,36.52,36.54,847700.0,23.2367,23.2558,23.2049,23.2176,847700.0
2005-06-10 09:30:00,36.57,36.62,36.25,36.28,541900.0,23.2367,23.2685,23.0334,23.0524,541900.0
2005-06-10 09:40:00,36.29,36.31,36.2,36.2,321300.0,23.0588,23.0715,23.0016,23.0016,321300.0
2005-06-10 09:50:00,36.21,36.22,36.09,36.11,442400.0,23.0079,23.0143,22.9317,22.9444,442400.0
2005-06-10 10:00:00,36.11,36.14,36.03,36.06,428500.0,22.9444,22.9635,22.8936,22.9126,428500.0
2005-06-10 10:10:00,36.06,36.06,35.88,35.96,633700.0,22.9126,22.9126,22.7983,22.8491,633700.0
2005-06-10 10:20:00,35.96,36.2,35.93,35.96,309300.0,22.8491,23.0016,22.83,22.8491,309300.0
2005-06-10 10:30:00,35.95,36.04,35.91,35.96,300200.0,22.8427,22.8999,22.8173,22.8491,300200.0
2005-06-10 10:40:00,35.96,35.99,35.9,35.95,331000.0,22.8491,22.8682,22.811,22.8427,331000.0
2005-06-10 10:50:00,35.96,36.0,35.91,35.95,280100.0,22.8491,22.8745,22.8173,22.8427,280100.0
2005-06-10 11:00:00,35.94,35.98,35.9,35.97,275200.0,22.8364,22.8618,22.811,22.8554,275200.0
2005-06-10 11:10:00,35.98,35.99,35.89,35.96,225800.0,22.8618,22.8682,22.8046,22.8491,225800.0
2005-06-10 11:20:00,35.96,35.99,35.93,35.99,309300.0,22.8491,22.8682,22.83,22.8682,309300.0
2005-06-10 11:30:00,36.0,36.0,35.93,35.94,114400.0,22.8745,22.8745,22.83,22.8364,114400.0
2005-06-10 11:40:00,35.94,35.97,35.89,35.91,122200.0,22.8364,22.8554,22.8046,22.8173,122200.0
2005-06-10 11:50:00,35.92,35.95,35.81,35.82,476600.0,22.8237,22.8427,22.7538,22.7601,476600.0
2005-06-10 12:00:00,35.83,35.84,35.74,35.75,774300.0,22.7665,22.7728,22.7093,22.7157,774300.0
2005-06-10 12:10:00,35.75,35.81,35.73,35.77,608700.0,22.7157,22.7538,22.703,22.7284,608700.0
2005-06-10 12:20:00,35.77,35.8,35.75,35.78,296300.0,22.7284,22.7474,22.7157,22.7347,296300.0
2005-06-10 12:30:00,35.79,35.88,35.78,35.88,245600.0,22.7411,22.7983,22.7347,22.7983,245600.0
2005-06-10 12:40:00,35.87,35.97,35.87,35.96,710600.0,22.7919,22.8554,22.7919,22.8491,710600.0
2005-06-10 12:50:00,35.96,35.99,35.96,35.98,183600.0,22.8491,22.8682,22.8491,22.8618,183600.0
2005-06-10 13:00:00,35.98,36.01,35.97,36.01,371900.0,22.8618,22.8809,22.8554,22.8809,371900.0
2005-06-10 13:10:00,36.01,36.08,35.99,36.07,273400.0,22.8809,22.9253,22.8682,22.919,273400.0
2005-06-10 13:20:00,36.07,36.1,35.98,35.99,656300.0,22.919,22.9381,22.8618,22.8682,656300.0
2005-06-10 13:30:00,35.98,36.04,35.95,36.01,241500.0,22.8618,22.8999,22.8427,22.8809,241500.0
2005-06-10 13:40:00,36.02,36.05,35.97,35.99,200200.0,22.8872,22.9063,22.8554,22.8682,200200.0
2005-06-10 13:50:00,36.0,36.01,35.95,35.95,121900.0,22.8745,22.8809,22.8427,22.8427,121900.0
2005-06-10 14:00:00,35.96,36.01,35.9,35.93,263600.0,22.8491,22.8809,22.811,22.83,263600.0
2005-06-10 14:10:00,35.93,36.02,35.91,36.01,241200.0,22.83,22.8872,22.8173,22.8809,241200.0
2005-06-10 14:20:00,36.01,36.08,36.01,36.07,343900.0,22.8809,22.9253,22.8809,22.919,343900.0
2005-06-10 14:30:00,36.07,36.09,36.0,36.03,664500.0,22.919,22.9317,22.8745,22.8936,664500.0
2005-06-10 14:40:00,36.04,36.13,35.95,35.97,492500.0,22.8999,22.9571,22.8427,22.8554,492500.0
2005-06-10 14:50:00,35.97,36.08,35.94,36.08,461900.0,22.8554,22.9253,22.8364,22.9253,461900.0
2005-06-10 15:00:00,36.08,36.19,36.08,36.17,583300.0,22.9253,22.9952,22.9253,22.9825,583300.0
2005-06-10 15:10:00,36.17,36.22,36.09,36.11,482000.0,22.9825,23.0143,22.9317,22.9444,482000.0
2005-06-10 15:20:00,36.11,36.15,36.1,36.11,308100.0,22.9444,22.9698,22.9381,22.9444,308100.0
2005-06-10 15:30:00,36.12,36.13,36.08,36.08,288600.0,22.9508,22.9571,22.9253,22.9253,288600.0
2005-06-10 15:40:00,36.07,36.09,35.93,35.94,391100.0,22.919,22.9317,22.83,22.8364,391100.0
2005-06-10 15:50:00,35.95,36.01,35.79,36.0,1268100.0,22.8427,22.8809,22.7411,22.8745,1268100.0
2005-06-13 09:30:00,35.72,36.36,35.66,36.21,776700.0,22.6966,23.1033,22.6585,23.0079,776700.0
2005-06-13 09:40:00,36.21,36.35,36.0,36.06,355800.0,23.0079,23.0969,22.8745,22.9126,355800.0
2005-06-13 09:50:00,36.06,36.23,36.05,36.2,420200.0,22.9126,23.0207,22.9063,23.0016,420200.0
2005-06-13 10:00:00,36.2,36.26,36.17,36.25,606300.0,23.0016,23.0397,22.9825,23.0334,606300.0
2005-06-13 10:10:00,36.25,36.38,36.24,36.38,481800.0,23.0334,23.116,23.027,23.116,481800.0
2005-06-13 10:20:00,36.37,36.44,36.34,36.42,496200.0,23.1096,23.1541,23.0905,23.1414,496200.0
2005-06-13 10:30:00,36.42,36.67,36.32,36.6,664800.0,23.1414,23.3002,23.0778,23.2558,664800.0
2005-06-13 10:40:00,36.6,36.76,36.59,36.74,568300.0,23.2558,23.3574,23.2494,23.3447,568300.0
2005-06-13 10:50:00,36.75,36.75,36.69,36.74,308000.0,23.3511,23.3511,23.3129,23.3447,308000.0
2005-06-13 11:00:00,36.74,36.87,36.7,36.81,418100.0,23.3447,23.4273,23.3193,23.3892,418100.0
2005-06-13 11:10:00,36.81,36.82,36.64,36.71,278000.0,23.3892,23.3955,23.2812,23.3256,278000.0
2005-06-13 11:20:00,36.71,36.74,36.68,36.7,153400.0,23.3256,23.3447,23.3066,23.3193,153400.0
2005-06-13 11:30:00,36.7,36.72,36.66,36.66,176600.0,23.3193,23.332,23.2939,23.2939,176600.0
2005-06-13 11:40:00,36.66,36.67,36.63,36.64,163900.0,23.2939,23.3002,23.2748,23.2812,163900.0
2005-06-13 11:50:00,36.64,36.67,36.61,36.63,84000.0,23.2812,23.3002,23.2621,23.2748,84000.0
2005-06-13 12:00:00,36.63,36.65,36.61,36.63,239900.0,23.2748,23.2875,23.2621,23.2748,239900.0
2005-06-13 12:10:00,36.63,36.64,36.57,36.59,154200.0,23.2748,23.2812,23.2367,23.2494,154200.0
2005-06-13 12:20:00,36.59,36.62,36.53,36.59,184600.0,23.2494,23.2685,23.2113,23.2494,184600.0
2005-06-13 12:30:00,36.59,36.61,36.52,36.52,107900.0,23.2494,23.2621,23.2049,23.2049,107900.0
2005-06-13 12:40:00,36.52,36.54,36.45,36.5,222300.0,23.2049,23.2176,23.1604,23.1922,222300.0
2005-06-13 12:50:00,36.5,36.62,36.49,36.6,308500.0,23.1922,23.2685,23.1859,23.2558,308500.0
2005-06-13 13:00:00,36.61,36.63,36.55,36.56,46300.0,23.2621,23.2748,23.224,23.2303,46300.0
2005-06-13 13:10:00,36.57,36.57,36.45,36.46,112100.0,23.2367,23.2367,23.1604,23.1668,112100.0
2005-06-13 13:20:00,36.46,36.52,36.46,36.51,45600.0,23.1668,23.2049,23.1668,23.1986,45600.0
2005-06-13 13:30:00,36.51,36.6,36.45,36.53,411200.0,23.1986,23.2558,23.1604,23.2113,411200.0
2005-06-13 13:40:00,36.53,36.6,36.5,36.55,86300.0,23.2113,23.2558,23.1922,23.224,86300.0
2005-06-13 13:50:00,36.54,36.55,36.44,36.49,112900.0,23.2176,23.224,23.1541,23.1859,112900.0
2005-06-13 14:00:00,36.5,36.56,36.43,36.47,140600.0,23.1922,23.2303,23.1477,23.1732,140600.0
2005-06-13 14:10:00,36.47,36.53,36.37,36.4,120100.0,23.1732,23.2113,23.1096,23.1287,120100.0
2005-06-13 14:20:00,36.4,36.46,36.37,36.37,78900.0,23.1287,23.1668,23.1096,23.1096,78900.0
2005-06-13 14:30:00,36.37,36.45,36.29,36.41,187400.0,23.1096,23.1604,23.0588,23.135,187400.0
2005-06-13 14:40:00,36.41,36.47,36.38,36.4,100400.0,23.135,23.1732,23.116,23.1287,100400.0
2005-06-13 14:50:00,36.41,36.45,36.3,36.38,184000.0,23.135,23.1604,23.0651,23.116,184000.0
2005-06-13 15:00:00,36.39,36.43,36.27,36.31,191400.0,23.1223,23.1477,23.0461,23.0715,191400.0
2005-06-13 15:10:00,36.31,36.35,36.22,36.27,258200.0,23.0715,23.0969,23.0143,23.0461,258200.0
2005-06-13 15:20:00,36.27,36.39,36.27,36.34,187000.0,23.0461,23.1223,23.0461,23.0905,187000.0
2005-06-13 15:30:00,36.35,36.36,36.23,36.31,339700.0,23.0969,23.1033,23.0207,23.0715,339700.0
2005-06-13 15:40:00,36.31,36.38,36.14,36.14,494500.0,23.0715,23.116,22.9635,22.9635,494500.0
2005-06-13 15:50:00,36.14,36.26,36.09,36.15,880500.0,22.9635,23.0397,22.9317,22.9698,880500.0
2005-06-14 09:30:00,35.99,36.16,35.0,35.94,591000.0,22.8682,22.9762,22.2391,22.8364,591000.0
2005-06-14 09:40:00,35.94,36.0,35.91,35.92,375600.0,22.8364,22.8745,22.8173,22.8237,375600.0
2005-06-14 09:50:00,35.92,36.0,35.88,35.96,365100.0,22.8237,22.8745,22.7983,22.8491,365100.0
2005-06-14 10:00:00,35.97,36.01,35.81,35.84,358700.0,22.8554,22.8809,22.7538,22.7728,358700.0
2005-06-14 10:10:00,35.85,35.9,35.84,35.88,285100.0,22.7792,22.811,22.7728,22.7983,285100.0
2005-06-14 10:20:00,35.87,35.87,35.72,35.75,377800.0,22.7919,22.7919,22.6966,22.7157,377800.0
2005-06-14 10:30:00,35.76,35.8,35.68,35.76,410900.0,22.722,22.7474,22.6712,22.722,410900.0
2005-06-14 10:40:00,35.76,35.85,35.69,35.69,372300.0,22.722,22.7792,22.6775,22.6775,372300.0
2005-06-14 10:50:00,35.69,35.8,35.68,35.79,301800.0,22.6775,22.7474,22.6712,22.7411,301800.0
2005-06-14 11:00:00,35.79,35.84,35.73,35.82,260600.0,22.7411,22.7728,22.703,22.7601,260600.0
2005-06-14 11:10:00,35.81,35.85,35.79,35.8,163400.0,22.7538,22.7792,22.7411,22.7474,163400.0
2005-06-14 11:20:00,35.8,35.8,35.73,35.74,222500.0,22.7474,22.7474,22.703,22.7093,222500.0
2005-06-14 11:30:00,35.74,35.78,35.69,35.7,399800.0,22.7093,22.7347,22.6775,22.6839,399800.0
2005-06-14 11:40:00,35.7,35.72,35.69,35.72,154400.0,22.6839,22.6966,22.6775,22.6966,154400.0
2005-06-14 11:50:00,35.71,35.72,35.68,35.68,223900.0,22.6902,22.6966,22.6712,22.6712,223900.0
2005-06-14 12:00:00,35.69,35.7,35.63,35.65,323200.0,22.6775,22.6839,22.6394,22.6521,323200.0
2005-06-14 12:10:00,35.65,35.66,35.59,35.6,512600.0,22.6521,22.6585,22.614,22.6204,512600.0
2005-06-14 12:20:00,35.61,35.61,35.46,35.47,509000.0,22.6267,22.6267,22.5314,22.5377,509000.0
2005-06-14 12:30:00,35.46,35.5,35.39,35.4,527500.0,22.5314,22.5568,22.4869,22.4933,527500.0
2005-06-14 12:40:00,35.4,35.43,35.26,35.35,725500.0,22.4933,22.5123,22.4043,22.4615,725500.0
2005-06-14 12:50:00,35.35,35.4,35.3,35.4,258500.0,22.4615,22.4933,22.4297,22.4933,258500.0
2005-06-14 13:00:00,35.39,35.4,35.3,35.34,210600.0,22.4869,22.4933,22.4297,22.4551,210600.0
2005-06-14 13:10:00,35.34,35.37,35.3,35.36,160400.0,22.4551,22.4742,22.4297,22.4679,160400.0
2005-06-14 13:20:00,35.37,35.41,35.37,35.4,269700.0,22.4742,22.4996,22.4742,22.4933,269700.0
2005-06-14 13:30:00,35.4,35.4,35.3,35.35,235400.0,22.4933,22.4933,22.4297,22.4615,235400.0
2005-06-14 13:40:00,35.34,35.51,35.34,35.49,427600.0,22.4551,22.5632,22.4551,22.5505,427600.0
2005-06-14 13:50:00,35.49,35.58,35.46,35.57,360300.0,22.5505,22.6076,22.5314,22.6013,360300.0
2005-06-14 14:00:00,35.56,35.63,35.55,35.56,329500.0,22.5949,22.6394,22.5886,22.5949,329500.0
2005-06-14 14:10:00,35.57,35.58,35.44,35.46,292200.0,22.6013,22.6076,22.5187,22.5314,292200.0
2005-06-14 14:20:00,35.46,36.02,35.32,35.37,292000.0,22.5314,22.8872,22.4424,22.4742,292000.0
2005-06-14 14:30:00,35.37,35.37,35.29,35.32,289900.0,22.4742,22.4742,22.4234,22.4424,289900.0
2005-06-14 14:40:00,35.32,35.35,35.25,35.27,495700.0,22.4424,22.4615,22.398,22.4107,495700.0
2005-06-14 14:50:00,35.27,35.28,35.13,35.13,648600.0,22.4107,22.417,22.3217,22.3217,648600.0
2005-06-14 15:00:00,35.14,35.18,35.06,35.09,731700.0,22.3281,22.3535,22.2772,22.2963,731700.0
2005-06-14 15:10:00,35.08,35.11,34.99,35.04,1010200.0,22.2899,22.309,22.2328,22.2645,1010200.0
2005-06-14 15:20:00,35.04,35.09,34.98,35.01,584100.0,22.2645,22.2963,22.2264,22.2455,584100.0
2005-06-14 15:30:00,35.0,35.05,34.98,35.02,1149300.0,22.2391,22.2709,22.2264,22.2518,1149300.0
2005-06-14 15:40:00,35.02,35.08,34.99,35.07,1141800.0,22.2518,22.2899,22.2328,22.2836,1141800.0
2005-06-14 15:50:00,35.07,35.12,35.02,35.05,1257700.0,22.2836,22.3154,22.2518,22.2709,1257700.0
2005-06-15 09:30:00,35.15,35.28,35.12,35.18,1182100.0,22.3344,22.417,22.3154,22.3535,1182100.0
2005-06-15 09:40:00,35.18,35.18,35.0,35.05,1047700.0,22.3535,22.3535,22.2391,22.2709,1047700.0
2005-06-15 09:50:00,35.06,35.2,35.05,35.14,748800.0,22.2772,22.3662,22.2709,22.3281,748800.0
2005-06-15 10:00:00,35.14,35.18,35.01,35.01,429200.0,22.3281,22.3535,22.2455,22.2455,429200.0
2005-06-15 10:10:00,35.02,35.07,34.97,34.99,1055000.0,22.2518,22.2836,22.22,22.2328,1055000.0
2005-06-15 10:20:00,34.99,34.99,34.84,34.94,820100.0,22.2328,22.2328,22.1374,22.201,820100.0
2005-06-15 10:30:00,34.94,34.94,34.74,34.77,981600.0,22.201,22.201,22.0739,22.093,981600.0
2005-06-15 10:40:00,34.78,34.82,34.69,34.75,595400.0,22.0993,22.1247,22.0421,22.0803,595400.0
2005-06-15 10:50:00,34.74,34.77,34.64,34.69,582700.0,22.0739,22.093,22.0104,22.0421,582700.0
2005-06-15 11:00:00,34.68,34.75,34.68,34.74,619800.0,22.0358,22.0803,22.0358,22.0739,619800.0
2005-06-15 11:10:00,34.74,34.75,34.71,34.74,480400.0,22.0739,22.0803,22.0548,22.0739,480400.0
2005-06-15 11:20:00,34.73,34.78,34.72,34.74,500100.0,22.0675,22.0993,22.0612,22.0739,500100.0
2005-06-15 11:30:00,34.74,34.75,34.67,34.73,381500.0,22.0739,22.0803,22.0294,22.0675,381500.0
2005-06-15 11:40:00,34.72,34.83,34.7,34.77,448400.0,22.0612,22.1311,22.0485,22.093,448400.0
2005-06-15 11:50:00,34.78,34.78,34.7,34.72,392300.0,22.0993,22.0993,22.0485,22.0612,392300.0
2005-06-15 12:00:00,34.71,34.76,34.66,34.68,327300.0,22.0548,22.0866,22.0231,22.0358,327300.0
2005-06-15 12:10:00,34.69,34.71,34.65,34.7,187300.0,22.0421,22.0548,22.0167,22.0485,187300.0
2005-06-15 12:20:00,34.7,34.71,34.63,34.64,266100.0,22.0485,22.0548,22.004,22.0104,266100.0
2005-06-15 12:30:00,34.64,34.72,34.63,34.71,222500.0,22.0104,22.0612,22.004,22.0548,222500.0
2005-06-15 12:40:00,34.71,34.72,34.69,34.71,162700.0,22.0548,22.0612,22.0421,22.0548,162700.0
2005-06-15 12:50:00,34.72,34.74,34.68,34.72,206300.0,22.0612,22.0739,22.0358,22.0612,206300.0
2005-06-15 13:00:00,34.73,34.78,34.71,34.76,135000.0,22.0675,22.0993,22.0548,22.0866,135000.0
2005-06-15 13:10:00,34.76,34.77,34.7,34.71,178200.0,22.0866,22.093,22.0485,22.0548,178200.0
2005-06-15 13:20:00,34.71,34.73,34.65,34.7,215000.0,22.0548,22.0675,22.0167,22.0485,215000.0
2005-06-15 13:30:00,34.7,34.71,34.67,34.7,315400.0,22.0485,22.0548,22.0294,22.0485,315400.0
2005-06-15 13:40:00,34.69,34.7,34.65,34.69,164800.0,22.0421,22.0485,22.0167,22.0421,164800.0
2005-06-15 13:50:00,34.69,34.74,34.65,34.69,398400.0,22.0421,22.0739,22.0167,22.0421,398400.0
2005-06-15 14:00:00,34.69,34.72,34.65,34.69,218100.0,22.0421,22.0612,22.0167,22.0421,218100.0
2005-06-15 14:10:00,34.69,34.85,34.67,34.82,425900.0,22.0421,22.1438,22.0294,22.1247,425900.0
2005-06-15 14:20:00,34.82,34.86,34.77,34.82,568400.0,22.1247,22.1502,22.093,22.1247,568400.0
2005-06-15 14:30:00,34.82,34.88,34.77,34.85,323700.0,22.1247,22.1629,22.093,22.1438,323700.0
2005-06-15 14:40:00,34.84,34.92,34.8,34.86,424000.0,22.1374,22.1883,22.112,22.1502,424000.0
2005-06-15 14:50:00,34.85,34.92,34.82,34.86,429600.0,22.1438,22.1883,22.1247,22.1502,429600.0
2005-06-15 15:00:00,34.86,34.89,34.82,34.85,290700.0,22.1502,22.1692,22.1247,22.1438,290700.0
2005-06-15 15:10:00,34.85,34.87,34.79,34.79,380500.0,22.1438,22.1565,22.1057,22.1057,380500.0
2005-06-15 15:20:00,34.79,34.85,34.76,34.78,414600.0,22.1057,22.1438,22.0866,22.0993,414600.0
2005-06-15 15:30:00,34.78,34.87,34.78,34.82,591700.0,22.0993,22.1565,22.0993,22.1247,591700.0
2005-06-15 15:40:00,34.82,34.92,34.82,34.87,653900.0,22.1247,22.1883,22.1247,22.1565,653900.0
2005-06-15 15:50:00,34.88,34.88,34.82,34.85,850500.0,22.1629,22.1629,22.1247,22.1438,850500.0
2005-06-16 09:30:00,34.75,35.06,34.72,34.98,755000.0,22.0803,22.2772,22.0612,22.2264,755000.0
2005-06-16 09:40:00,34.97,35.03,34.87,34.95,393900.0,22.22,22.2582,22.1565,22.2073,393900.0
2005-06-16 09:50:00,34.95,34.99,34.87,34.9,274200.0,22.2073,22.2328,22.1565,22.1756,274200.0
2005-06-16 10:00:00,34.89,35.02,34.87,35.01,408300.0,22.1692,22.2518,22.1565,22.2455,408300.0
2005-06-16 10:10:00,35.0,35.01,34.92,35.01,311100.0,22.2391,22.2455,22.1883,22.2455,311100.0
2005-06-16 10:20:00,35.0,35.03,34.98,35.0,185100.0,22.2391,22.2582,22.2264,22.2391,185100.0
2005-06-16 10:30:00,35.0,35.05,34.9,35.0,388200.0,22.2391,22.2709,22.1756,22.2391,388200.0
2005-06-16 10:40:00,35.0,35.11,34.9,35.08,415300.0,22.2391,22.309,22.1756,22.2899,415300.0
2005-06-16 10:50:00,35.09,35.09,35.05,35.07,181400.0,22.2963,22.2963,22.2709,22.2836,181400.0
2005-06-16 11:00:00,35.07,35.08,34.97,34.99,227400.0,22.2836,22.2899,22.22,22.2328,227400.0
2005-06-16 11:10:00,34.98,34.99,34.91,34.95,273000.0,22.2264,22.2328,22.1819,22.2073,273000.0
2005-06-16 11:20:00,34.95,35.03,34.94,34.98,265400.0,22.2073,22.2582,22.201,22.2264,265400.0
2005-06-16 11:30:00,34.98,35.01,34.97,35.01,135100.0,22.2264,22.2455,22.22,22.2455,135100.0
2005-06-16 11:40:00,35.01,35.06,34.97,35.06,214900.0,22.2455,22.2772,22.22,22.2772,214900.0
2005-06-16 11:50:00,35.05,35.06,35.03,35.05,227400.0,22.2709,22.2772,22.2582,22.2709,227400.0
2005-06-16 12:00:00,35.04,35.07,34.98,35.05,323200.0,22.2645,22.2836,22.2264,22.2709,323200.0
2005-06-16 12:10:00,35.05,35.05,34.97,35.02,335300.0,22.2709,22.2709,22.22,22.2518,335300.0
2005-06-16 12:20:00,35.02,35.05,34.97,34.99,144300.0,22.2518,22.2709,22.22,22.2328,144300.0
2005-06-16 12:30:00,34.99,35.06,34.98,35.01,180900.0,22.2328,22.2772,22.2264,22.2455,180900.0
2005-06-16 12:40:00,35.01,35.05,34.99,35.02,137200.0,22.2455,22.2709,22.2328,22.2518,137200.0
2005-06-16 12:50:00,35.01,35.01,34.97,34.98,99100.0,22.2455,22.2455,22.22,22.2264,99100.0
2005-06-16 13:00:00,34.98,34.99,34.95,34.95,211500.0,22.2264,22.2328,22.2073,22.2073,211500.0
2005-06-16 13:10:00,34.95,35.0,34.92,34.93,102000.0,22.2073,22.2391,22.1883,22.1946,102000.0
2005-06-16 13:20:00,34.92,35.0,34.92,34.99,238300.0,22.1883,22.2391,22.1883,22.2328,238300.0
2005-06-16 13:30:00,34.98,35.03,34.98,34.99,120500.0,22.2264,22.2582,22.2264,22.2328,120500.0
2005-06-16 13:40:00,34.99,34.99,34.95,34.96,82400.0,22.2328,22.2328,22.2073,22.2137,82400.0
2005-06-16 13:50:00,34.97,34.98,34.89,34.9,167600.0,22.22,22.2264,22.1692,22.1756,167600.0
2005-06-16 14:00:00,34.9,35.01,34.88,34.97,256400.0,22.1756,22.2455,22.1629,22.22,256400.0
2005-06-16 14:10:00,34.97,35.0,34.89,34.9,142100.0,22.22,22.2391,22.1692,22.1756,142100.0
2005-06-16 14:20:00,34.9,34.97,34.89,34.96,208400.0,22.1756,22.22,22.1692,22.2137,208400.0
2005-06-16 14:30:00,34.95,34.99,34.9,34.96,175000.0,22.2073,22.2328,22.1756,22.2137,175000.0
2005-06-16 14:40:00,34.96,35.05,34.95,35.0,277300.0,22.2137,22.2709,22.2073,22.2391,277300.0
2005-06-16 14:50:00,35.0,35.0,34.96,34.98,124300.0,22.2391,22.2391,22.2137,22.2264,124300.0
2005-06-16 15:00:00,34.99,35.01,34.95,34.99,198900.0,22.2328,22.2455,22.2073,22.2328,198900.0
2005-06-16 15:10:00,34.99,35.03,34.97,34.99,338300.0,22.2328,22.2582,22.22,22.2328,338300.0
2005-06-16 15:20:00,34.99,35.05,34.98,35.02,354100.0,22.2328,22.2709,22.2264,22.2518,354100.0
2005-06-16 15:30:00,35.03,35.07,35.0,35.0,611900.0,22.2582,22.2836,22.2391,22.2391,611900.0
2005-06-16 15:40:00,35.0,35.03,34.98,35.0,214100.0,22.2391,22.2582,22.2264,22.2391,214100.0
2005-06-16 15:50:00,34.99,35.03,34.9,34.92,646200.0,22.2328,22.2582,22.1756,22.1883,646200.0
2005-06-17 09:30:00,35.72,35.8,34.98,35.0,14128600.0,22.6966,22.7474,22.2264,22.2391,14128600.0
2005-06-17 09:40:00,34.99,35.06,34.98,34.99,541900.0,22.2328,22.2772,22.2264,22.2328,541900.0
2005-06-17 09:50:00,34.99,35.06,34.91,34.92,483600.0,22.2328,22.2772,22.1819,22.1883,483600.0
2005-06-17 10:00:00,34.91,34.96,34.76,34.77,560800.0,22.1819,22.2137,22.0866,22.093,560800.0
2005-06-17 10:10:00,34.77,34.85,34.7,34.76,536200.0,22.093,22.1438,22.0485,22.0866,536200.0
2005-06-17 10:20:00,34.76,34.91,34.73,34.88,414900.0,22.0866,22.1819,22.0675,22.1629,414900.0
2005-06-17 10:30:00,34.88,34.98,34.86,34.96,293100.0,22.1629,22.2264,22.1502,22.2137,293100.0
2005-06-17 10:40:00,34.96,34.98,34.94,34.95,181500.0,22.2137,22.2264,22.201,22.2073,181500.0
2005-06-17 10:50:00,34.95,35.01,34.9,34.9,331300.0,22.2073,22.2455,22.1756,22.1756,331300.0
2005-06-17 11:00:00,34.9,34.98,34.9,34.96,252900.0,22.1756,22.2264,22.1756,22.2137,252900.0
2005-06-17 11:10:00,34.95,35.06,34.93,34.93,219500.0,22.2073,22.2772,22.1946,22.1946,219500.0
2005-06-17 11:20:00,34.93,35.01,34.88,34.99,250700.0,22.1946,22.2455,22.1629,22.2328,250700.0
2005-06-17 11:30:00,35.0,35.04,34.98,34.99,197700.0,22.2391,22.2645,22.2264,22.2328,197700.0
2005-06-17 11:40:00,34.99,35.03,34.97,34.99,128800.0,22.2328,22.2582,22.22,22.2328,128800.0
2005-06-17 11:50:00,35.0,35.08,34.99,35.06,177000.0,22.2391,22.2899,22.2328,22.2772,177000.0
2005-06-17 12:00:00,35.07,35.12,35.04,35.05,172800.0,22.2836,22.3154,22.2645,22.2709,172800.0
2005-06-17 12:10:00,35.05,35.1,35.04,35.09,101300.0,22.2709,22.3026,22.2645,22.2963,101300.0
2005-06-17 12:20:00,35.1,35.11,35.04,35.07,165500.0,22.3026,22.309,22.2645,22.2836,165500.0
2005-06-17 12:30:00,35.07,35.25,35.07,35.23,291200.0,22.2836,22.398,22.2836,22.3853,291200.0
2005-06-17 12:40:00,35.24,35.25,35.22,35.24,225300.0,22.3916,22.398,22.3789,22.3916,225300.0
2005-06-17 12:50:00,35.25,35.3,35.24,35.29,189500.0,22.398,22.4297,22.3916,22.4234,189500.0
2005-06-17 13:00:00,35.28,35.29,35.21,35.27,191100.0,22.417,22.4234,22.3725,22.4107,191100.0
2005-06-17 13:10:00,35.27,35.34,35.24,35.24,215400.0,22.4107,22.4551,22.3916,22.3916,215400.0
2005-06-17 13:20:00,35.24,35.25,35.21,35.21,66700.0,22.3916,22.398,22.3725,22.3725,66700.0
2005-06-17 13:30:00,35.2,35.21,35.12,35.18,167000.0,22.3662,22.3725,22.3154,22.3535,167000.0
2005-06-17 13:40:00,35.18,35.22,35.15,35.19,117300.0,22.3535,22.3789,22.3344,22.3598,117300.0
2005-06-17 13:50:00,35.19,35.24,35.18,35.22,58000.0,22.3598,22.3916,22.3535,22.3789,58000.0
2005-06-17 14:00:00,35.22,35.28,35.19,35.25,111000.0,22.3789,22.417,22.3598,22.398,111000.0
2005-06-17 14:10:00,35.25,35.26,35.14,35.17,110100.0,22.398,22.4043,22.3281,22.3471,110100.0
2005-06-17 14:20:00,35.18,35.18,35.03,35.03,149700.0,22.3535,22.3535,22.2582,22.2582,149700.0
2005-06-17 14:30:00,35.03,35.04,35.0,35.03,264800.0,22.2582,22.2645,22.2391,22.2582,264800.0
2005-06-17 14:40:00,35.03,35.06,35.01,35.06,185400.0,22.2582,22.2772,22.2455,22.2772,185400.0
2005-06-17 14:50:00,35.04,35.05,34.99,35.03,177000.0,22.2645,22.2709,22.2328,22.2582,177000.0
2005-06-17 15:00:00,35.03,35.08,35.03,35.07,172200.0,22.2582,22.2899,22.2582,22.2836,172200.0
2005-06-17 15:10:00,35.08,35.08,35.0,35.02,257400.0,22.2899,22.2899,22.2391,22.2518,257400.0
2005-06-17 15:20:00,35.02,35.04,34.99,34.99,357700.0,22.2518,22.2645,22.2328,22.2328,357700.0
2005-06-17 15:30:00,35.0,35.02,34.99,34.99,425700.0,22.2391,22.2518,22.2328,22.2328,425700.0
2005-06-17 15:40:00,35.0,35.01,34.99,34.99,987700.0,22.2391,22.2455,22.2328,22.2328,987700.0
2005-06-17 15:50:00,34.99,35.01,34.9,34.9,1111500.0,22.2328,22.2455,22.1756,22.1756,1111500.0
2005-06-20 09:30:00,34.6,35.04,34.6,35.01,828800.0,21.9849,22.2645,21.9849,22.2455,828800.0
2005-06-20 09:40:00,35.01,35.09,34.99,35.06,235600.0,22.2455,22.2963,22.2328,22.2772,235600.0
2005-06-20 09:50:00,35.06,35.07,34.91,34.99,579200.0,22.2772,22.2836,22.1819,22.2328,579200.0
2005-06-20 10:00:00,34.99,35.02,34.82,34.93,310600.0,22.2328,22.2518,22.1247,22.1946,310600.0
2005-06-20 10:10:00,34.93,35.08,34.92,35.07,164700.0,22.1946,22.2899,22.1883,22.2836,164700.0
2005-06-20 10:20:00,35.08,35.14,35.06,35.12,236600.0,22.2899,22.3281,22.2772,22.3154,236600.0
2005-06-20 10:30:00,35.11,35.41,35.1,35.4,327400.0,22.309,22.4996,22.3026,22.4933,327400.0
2005-06-20 10:40:00,35.4,35.42,35.21,35.23,399900.0,22.4933,22.506,22.3725,22.3853,399900.0
2005-06-20 10:50:00,35.24,35.26,35.12,35.24,296400.0,22.3916,22.4043,22.3154,22.3916,296400.0
2005-06-20 11:00:00,35.23,35.29,35.15,35.28,292400.0,22.3853,22.4234,22.3344,22.417,292400.0
2005-06-20 11:10:00,35.27,35.3,35.14,35.16,159100.0,22.4107,22.4297,22.3281,22.3408,159100.0
2005-06-20 11:20:00,35.17,35.27,35.14,35.22,132400.0,22.3471,22.4107,22.3281,22.3789,132400.0
2005-06-20 11:30:00,35.22,35.28,35.14,35.15,171500.0,22.3789,22.417,22.3281,22.3344,171500.0
2005-06-20 11:40:00,35.15,35.21,35.15,35.18,78700.0,22.3344,22.3725,22.3344,22.3535,78700.0
2005-06-20 11:50:00,35.19,35.28,35.18,35.27,110900.0,22.3598,22.417,22.3535,22.4107,110900.0
2005-06-20 12:00:00,35.26,35.37,35.26,35.33,231800.0,22.4043,22.4742,22.4043,22.4488,231800.0
2005-06-20 12:10:00,35.32,35.39,35.31,35.36,178000.0,22.4424,22.4869,22.4361,22.4679,178000.0
2005-06-20 12:20:00,35.36,35.4,35.36,35.38,121100.0,22.4679,22.4933,22.4679,22.4806,121100.0
2005-06-20 12:30:00,35.39,35.44,35.37,35.43,152100.0,22.4869,22.5187,22.4742,22.5123,152100.0
2005-06-20 12:40:00,35.43,35.47,35.35,35.35,156600.0,22.5123,22.5377,22.4615,22.4615,156600.0
2005-06-20 12:50:00,35.35,35.4,35.32,35.38,95800.0,22.4615,22.4933,22.4424,22.4806,95800.0
2005-06-20 13:00:00,35.38,35.39,35.26,35.29,224300.0,22.4806,22.4869,22.4043,22.4234,224300.0
2005-06-20 13:10:00,35.3,35.3,35.26,35.27,130300.0,22.4297,22.4297,22.4043,22.4107,130300.0
2005-06-20 13:20:00,35.27,35.3,35.25,35.3,163300.0,22.4107,22.4297,22.398,22.4297,163300.0
2005-06-20 13:30:00,35.29,35.39,35.26,35.38,111900.0,22.4234,22.4869,22.4043,22.4806,111900.0
2005-06-20 13:40:00,35.38,35.44,35.38,35.41,181700.0,22.4806,22.5187,22.4806,22.4996,181700.0
2005-06-20 13:50:00,35.41,35.44,35.39,35.42,151500.0,22.4996,22.5187,22.4869,22.506,151500.0
2005-06-20 14:00:00,35.42,35.5,35.4,35.43,393900.0,22.506,22.5568,22.4933,22.5123,393900.0
2005-06-20 14:10:00,35.43,35.43,35.39,35.41,122200.0,22.5123,22.5123,22.4869,22.4996,122200.0
2005-06-20 14:20:00,35.42,35.47,35.39,35.45,120100.0,22.506,22.5377,22.4869,22.525,120100.0
2005-06-20 14:30:00,35.45,35.47,35.39,35.45,270900.0,22.525,22.5377,22.4869,22.525,270900.0
2005-06-20 14:40:00,35.45,35.49,35.41,35.49,228900.0,22.525,22.5505,22.4996,22.5505,228900.0
2005-06-20 14:50:00,35.49,35.5,35.4,35.41,304000.0,22.5505,22.5568,22.4933,22.4996,304000.0
2005-06-20 15:00:00,35.42,35.52,35.39,35.5,466200.0,22.506,22.5695,22.4869,22.5568,466200.0
2005-06-20 15:10:00,35.5,35.61,35.49,35.51,309500.0,22.5568,22.6267,22.5505,22.5632,309500.0
2005-06-20 15:20:00,35.52,35.52,35.42,35.42,207900.0,22.5695,22.5695,22.506,22.506,207900.0
2005-06-20 15:30:00,35.42,35.45,35.4,35.4,191200.0,22.506,22.525,22.4933,22.4933,191200.0
2005-06-20 15:40:00,35.41,35.41,35.3,35.32,334100.0,22.4996,22.4996,22.4297,22.4424,334100.0
2005-06-20 15:50:00,35.32,35.32,35.18,35.2,550100.0,22.4424,22.4424,22.3535,22.3662,550100.0
2005-06-21 09:30:00,35.16,35.31,35.12,35.23,769300.0,22.3408,22.4361,22.3154,22.3853,769300.0
2005-06-21 09:40:00,35.23,35.24,35.1,35.18,401100.0,22.3853,22.3916,22.3026,22.3535,401100.0
2005-06-21 09:50:00,35.18,35.18,35.1,35.12,392000.0,22.3535,22.3535,22.3026,22.3154,392000.0
2005-06-21 10:00:00,35.12,35.17,35.04,35.06,685800.0,22.3154,22.3471,22.2645,22.2772,685800.0
2005-06-21 10:10:00,35.06,35.13,35.05,35.13,321100.0,22.2772,22.3217,22.2709,22.3217,321100.0
2005-06-21 10:20:00,35.12,35.21,35.11,35.2,301100.0,22.3154,22.3725,22.309,22.3662,301100.0
2005-06-21 10:30:00,35.21,35.4,35.21,35.28,497900.0,22.3725,22.4933,22.3725,22.417,497900.0
2005-06-21 10:40:00,35.29,35.41,35.27,35.29,196500.0,22.4234,22.4996,22.4107,22.4234,196500.0
2005-06-21 10:50:00,35.29,35.29,35.15,35.22,216600.0,22.4234,22.4234,22.3344,22.3789,216600.0
2005-06-21 11:00:00,35.22,35.26,35.17,35.23,270500.0,22.3789,22.4043,22.3471,22.3853,270500.0
2005-06-21 11:10:00,35.24,35.28,35.19,35.2,185900.0,22.3916,22.417,22.3598,22.3662,185900.0
2005-06-21 11:20:00,35.2,35.25,35.12,35.15,276400.0,22.3662,22.398,22.3154,22.3344,276400.0
2005-06-21 11:30:00,35.15,35.18,35.12,35.17,154200.0,22.3344,22.3535,22.3154,22.3471,154200.0
2005-06-21 11:40:00,35.16,35.21,35.14,35.2,177100.0,22.3408,22.3725,22.3281,22.3662,177100.0
2005-06-21 11:50:00,35.2,35.23,35.18,35.23,194800.0,22.3662,22.3853,22.3535,22.3853,194800.0
2005-06-21 12:00:00,35.23,35.24,35.2,35.22,123700.0,22.3853,22.3916,22.3662,22.3789,123700.0
2005-06-21 12:10:00,35.22,35.32,35.19,35.24,207100.0,22.3789,22.4424,22.3598,22.3916,207100.0
2005-06-21 12:20:00,35.25,35.3,35.2,35.22,142000.0,22.398,22.4297,22.3662,22.3789,142000.0
2005-06-21 12:30:00,35.22,35.28,35.2,35.27,104500.0,22.3789,22.417,22.3662,22.4107,104500.0
2005-06-21 12:40:00,35.27,35.33,35.26,35.32,205900.0,22.4107,22.4488,22.4043,22.4424,205900.0
2005-06-21 12:50:00,35.31,35.36,35.29,35.3,150600.0,22.4361,22.4679,22.4234,22.4297,150600.0
2005-06-21 13:00:00,35.31,35.34,35.24,35.25,133100.0,22.4361,22.4551,22.3916,22.398,133100.0
2005-06-21 13:10:00,35.25,35.26,35.19,35.2,201600.0,22.398,22.4043,22.3598,22.3662,201600.0
2005-06-21 13:20:00,35.2,35.25,35.18,35.21,219700.0,22.3662,22.398,22.3535,22.3725,219700.0
2005-06-21 13:30:00,35.21,35.24,35.21,35.21,104200.0,22.3725,22.3916,22.3725,22.3725,104200.0
2005-06-21 13:40:00,35.22,35.32,35.21,35.24,365600.0,22.3789,22.4424,22.3725,22.3916,365600.0
2005-06-21 13:50:00,35.24,35.24,35.19,35.22,367400.0,22.3916,22.3916,22.3598,22.3789,367400.0
2005-06-21 14:00:00,35.23,35.31,35.22,35.23,167500.0,22.3853,22.4361,22.3789,22.3853,167500.0
2005-06-21 14:10:00,35.22,35.31,35.22,35.29,198800.0,22.3789,22.4361,22.3789,22.4234,198800.0
2005-06-21 14:20:00,35.3,35.31,35.22,35.26,134000.0,22.4297,22.4361,22.3789,22.4043,134000.0
2005-06-21 14:30:00,35.25,35.28,35.23,35.25,229400.0,22.398,22.417,22.3853,22.398,229400.0
2005-06-21 14:40:00,35.26,35.28,35.2,35.24,235000.0,22.4043,22.417,22.3662,22.3916,235000.0
2005-06-21 14:50:00,35.25,35.26,35.17,35.18,211800.0,22.398,22.4043,22.3471,22.3535,211800.0
2005-06-21 15:00:00,35.18,35.21,34.98,35.08,854000.0,22.3535,22.3725,22.2264,22.2899,854000.0
2005-06-21 15:10:00,35.08,35.13,35.01,35.02,432200.0,22.2899,22.3217,22.2455,22.2518,432200.0
2005-06-21 15:20:00,35.03,35.05,34.98,35.04,346800.0,22.2582,22.2709,22.2264,22.2645,346800.0
2005-06-21 15:30:00,35.04,35.15,35.01,35.15,280900.0,22.2645,22.3344,22.2455,22.3344,280900.0
2005-06-21 15:40:00,35.14,35.17,35.11,35.13,289800.0,22.3281,22.3471,22.309,22.3217,289800.0
2005-06-21 15:50:00,35.13,35.21,35.09,35.1,560200.0,22.3217,22.3725,22.2963,22.3026,560200.0
2005-06-22 09:30:00,35.15,35.26,35.11,35.17,998100.0,22.3344,22.4043,22.309,22.3471,998100.0
2005-06-22 09:40:00,35.16,35.19,35.08,35.13,440500.0,22.3408,22.3598,22.2899,22.3217,440500.0
2005-06-22 09:50:00,35.13,35.21,35.05,35.14,228300.0,22.3217,22.3725,22.2709,22.3281,228300.0
2005-06-22 10:00:00,35.13,35.15,35.05,35.15,205800.0,22.3217,22.3344,22.2709,22.3344,205800.0
2005-06-22 10:10:00,35.14,35.18,35.09,35.15,232500.0,22.3281,22.3535,22.2963,22.3344,232500.0
2005-06-22 10:20:00,35.14,35.17,35.0,35.0,272900.0,22.3281,22.3471,22.2391,22.2391,272900.0
2005-06-22 10:30:00,35.02,35.1,34.98,35.03,983500.0,22.2518,22.3026,22.2264,22.2582,983500.0
2005-06-22 10:40:00,35.03,35.04,34.76,34.8,717800.0,22.2582,22.2645,22.0866,22.112,717800.0
2005-06-22 10:50:00,34.8,34.8,34.65,34.69,911300.0,22.112,22.112,22.0167,22.0421,911300.0
2005-06-22 11:00:00,34.69,34.7,34.45,34.54,786400.0,22.0421,22.0485,21.8896,21.9468,786400.0
2005-06-22 11:10:00,34.54,34.65,34.51,34.64,309800.0,21.9468,22.0167,21.9278,22.0104,309800.0
2005-06-22 11:20:00,34.65,34.78,34.62,34.67,313800.0,22.0167,22.0993,21.9977,22.0294,313800.0
2005-06-22 11:30:00,34.67,34.71,34.57,34.69,262600.0,22.0294,22.0548,21.9659,22.0421,262600.0
2005-06-22 11:40:00,34.69,34.76,34.66,34.7,259400.0,22.0421,22.0866,22.0231,22.0485,259400.0
2005-06-22 11:50:00,34.7,34.74,34.64,34.68,190900.0,22.0485,22.0739,22.0104,22.0358,190900.0
2005-06-22 12:00:00,34.69,34.75,34.66,34.74,117300.0,22.0421,22.0803,22.0231,22.0739,117300.0
2005-06-22 12:10:00,34.73,34.75,34.67,34.7,129800.0,22.0675,22.0803,22.0294,22.0485,129800.0
2005-06-22 12:20:00,34.7,34.75,34.7,34.71,73800.0,22.0485,22.0803,22.0485,22.0548,73800.0
2005-06-22 12:30:00,34.71,34.72,34.7,34.7,63300.0,22.0548,22.0612,22.0485,22.0485,63300.0
2005-06-22 12:40:00,34.7,34.74,34.65,34.74,148500.0,22.0485,22.0739,22.0167,22.0739,148500.0
2005-06-22 12:50:00,34.73,34.84,34.73,34.84,266400.0,22.0675,22.1374,22.0675,22.1374,266400.0
2005-06-22 13:00:00,34.84,34.94,34.83,34.94,251500.0,22.1374,22.201,22.1311,22.201,251500.0
2005-06-22 13:10:00,34.93,34.97,34.88,34.94,169600.0,22.1946,22.22,22.1629,22.201,169600.0
2005-06-22 13:20:00,34.94,34.95,34.8,34.85,244600.0,22.201,22.2073,22.112,22.1438,244600.0
2005-06-22 13:30:00,34.84,34.92,34.83,34.92,221800.0,22.1374,22.1883,22.1311,22.1883,221800.0
2005-06-22 13:40:00,34.91,34.92,34.85,34.88,114300.0,22.1819,22.1883,22.1438,22.1629,114300.0
2005-06-22 13:50:00,34.88,34.9,34.84,34.87,132300.0,22.1629,22.1756,22.1374,22.1565,132300.0
2005-06-22 14:00:00,34.87,34.88,34.76,34.82,363900.0,22.1565,22.1629,22.0866,22.1247,363900.0
2005-06-22 14:10:00,34.82,34.86,34.79,34.84,198500.0,22.1247,22.1502,22.1057,22.1374,198500.0
2005-06-22 14:20:00,34.83,34.89,34.82,34.88,240600.0,22.1311,22.1692,22.1247,22.1629,240600.0
2005-06-22 14:30:00,34.88,34.92,34.83,34.85,199600.0,22.1629,22.1883,22.1311,22.1438,199600.0
2005-06-22 14:40:00,34.84,34.87,34.78,34.84,231600.0,22.1374,22.1565,22.0993,22.1374,231600.0
2005-06-22 14:50:00,34.84,34.89,34.82,34.87,208400.0,22.1374,22.1692,22.1247,22.1565,208400.0
2005-06-22 15:00:00,34.87,34.92,34.81,34.87,225300.0,22.1565,22.1883,22.1184,22.1565,225300.0
2005-06-22 15:10:00,34.86,34.97,34.86,34.97,232700.0,22.1502,22.22,22.1502,22.22,232700.0
2005-06-22 15:20:00,34.96,35.0,34.9,34.93,276100.0,22.2137,22.2391,22.1756,22.1946,276100.0
2005-06-22 15:30:00,34.93,34.97,34.85,34.93,304200.0,22.1946,22.22,22.1438,22.1946,304200.0
2005-06-22 15:40:00,34.92,35.0,34.9,34.96,328100.0,22.1883,22.2391,22.1756,22.2137,328100.0
2005-06-22 15:50:00,34.96,34.99,34.9,34.9,436400.0,22.2137,22.2328,22.1756,22.1756,436400.0
2005-06-23 09:30:00,35.01,35.14,34.81,34.89,525100.0,22.2455,22.3281,22.1184,22.1692,525100.0
2005-06-23 09:40:00,34.89,35.03,34.74,34.95,564500.0,22.1692,22.2582,22.0739,22.2073,564500.0
2005-06-23 09:50:00,34.95,34.96,34.7,34.75,352300.0,22.2073,22.2137,22.0485,22.0803,352300.0
2005-06-23 10:00:00,34.75,34.87,34.55,34.69,404400.0,22.0803,22.1565,21.9532,22.0421,404400.0
2005-06-23 10:10:00,34.7,34.72,34.49,34.54,378900.0,22.0485,22.0612,21.9151,21.9468,378900.0
2005-06-23 10:20:00,34.54,34.57,34.5,34.55,375600.0,21.9468,21.9659,21.9214,21.9532,375600.0
2005-06-23 10:30:00,34.56,34.63,34.49,34.5,511200.0,21.9595,22.004,21.9151,21.9214,511200.0
2005-06-23 10:40:00,34.5,34.64,34.5,34.54,349800.0,21.9214,22.0104,21.9214,21.9468,349800.0
2005-06-23 10:50:00,34.53,34.55,34.49,34.54,289700.0,21.9405,21.9532,21.9151,21.9468,289700.0
2005-06-23 11:00:00,34.53,34.57,34.49,34.54,341300.0,21.9405,21.9659,21.9151,21.9468,341300.0
2005-06-23 11:10:00,34.54,34.69,34.53,34.66,498600.0,21.9468,22.0421,21.9405,22.0231,498600.0
2005-06-23 11:20:00,34.66,34.75,34.55,34.65,462200.0,22.0231,22.0803,21.9532,22.0167,462200.0
2005-06-23 11:30:00,34.64,34.76,34.62,34.73,384200.0,22.0104,22.0866,21.9977,22.0675,384200.0
2005-06-23 11:40:00,34.73,34.83,34.66,34.81,421100.0,22.0675,22.1311,22.0231,22.1184,421100.0
2005-06-23 11:50:00,34.81,34.83,34.69,34.71,386400.0,22.1184,22.1311,22.0421,22.0548,386400.0
2005-06-23 12:00:00,34.71,34.72,34.61,34.64,355100.0,22.0548,22.0612,21.9913,22.0104,355100.0
2005-06-23 12:10:00,34.64,34.74,34.64,34.68,306500.0,22.0104,22.0739,22.0104,22.0358,306500.0
2005-06-23 12:20:00,34.67,34.7,34.6,34.65,216400.0,22.0294,22.0485,21.9849,22.0167,216400.0
2005-06-23 12:30:00,34.65,34.66,34.59,34.64,134400.0,22.0167,22.0231,21.9786,22.0104,134400.0
2005-06-23 12:40:00,34.64,34.64,34.62,34.63,44400.0,22.0104,22.0104,21.9977,22.004,44400.0
2005-06-23 12:50:00,34.63,34.64,34.56,34.57,118300.0,22.004,22.0104,21.9595,21.9659,118300.0
2005-06-23 13:00:00,34.57,34.61,34.52,34.55,262400.0,21.9659,21.9913,21.9341,21.9532,262400.0
2005-06-23 13:10:00,34.53,34.59,34.53,34.54,266000.0,21.9405,21.9786,21.9405,21.9468,266000.0
2005-06-23 13:20:00,34.53,34.54,34.47,34.47,362400.0,21.9405,21.9468,21.9023,21.9023,362400.0
2005-06-23 13:30:00,34.47,34.47,34.27,34.3,702400.0,21.9023,21.9023,21.7753,21.7943,702400.0
2005-06-23 13:40:00,34.3,34.35,34.1,34.15,716000.0,21.7943,21.8261,21.6672,21.699,716000.0
2005-06-23 13:50:00,34.17,34.22,34.12,34.14,644500.0,21.7117,21.7435,21.68,21.6927,644500.0
2005-06-23 14:00:00,34.13,34.22,34.07,34.21,512300.0,21.6863,21.7435,21.6482,21.7371,512300.0
2005-06-23 14:10:00,34.21,34.22,34.06,34.19,311800.0,21.7371,21.7435,21.6418,21.7244,311800.0
2005-06-23 14:20:00,34.18,34.19,34.1,34.17,278500.0,21.7181,21.7244,21.6672,21.7117,278500.0
2005-06-23 14:30:00,34.18,34.31,34.15,34.3,516400.0,21.7181,21.8007,21.699,21.7943,516400.0
2005-06-23 14:40:00,34.3,34.31,34.16,34.23,219300.0,21.7943,21.8007,21.7054,21.7498,219300.0
2005-06-23 14:50:00,34.23,34.26,34.17,34.21,469700.0,21.7498,21.7689,21.7117,21.7371,469700.0
2005-06-23 15:00:00,34.21,34.22,34.07,34.14,368800.0,21.7371,21.7435,21.6482,21.6927,368800.0
2005-06-23 15:10:00,34.14,34.23,34.14,34.16,298100.0,21.6927,21.7498,21.6927,21.7054,298100.0
2005-06-23 15:20:00,34.16,34.17,34.02,34.04,580800.0,21.7054,21.7117,21.6164,21.6291,580800.0
2005-06-23 15:30:00,34.03,34.1,33.99,34.09,680900.0,21.6228,21.6672,21.5974,21.6609,680900.0
2005-06-23 15:40:00,34.09,34.11,34.03,34.1,475500.0,21.6609,21.6736,21.6228,21.6672,475500.0
2005-06-23 15:50:00,34.09,34.11,34.0,34.02,827500.0,21.6609,21.6736,21.6037,21.6164,827500.0
2005-06-24 09:30:00,34.0,34.38,34.0,34.35,591100.0,21.6037,21.8452,21.6037,21.8261,591100.0
2005-06-24 09:40:00,34.34,34.39,34.07,34.14,504400.0,21.8197,21.8515,21.6482,21.6927,504400.0
2005-06-24 09:50:00,34.14,34.23,34.09,34.22,228000.0,21.6927,21.7498,21.6609,21.7435,228000.0
2005-06-24 10:00:00,34.22,34.33,34.21,34.33,286900.0,21.7435,21.8134,21.7371,21.8134,286900.0
2005-06-24 10:10:00,34.33,34.34,34.1,34.13,271300.0,21.8134,21.8197,21.6672,21.6863,271300.0
2005-06-24 10:20:00,34.13,34.23,34.0,34.01,342400.0,21.6863,21.7498,21.6037,21.6101,342400.0
2005-06-24 10:30:00,34.01,34.15,34.01,34.06,299700.0,21.6101,21.699,21.6101,21.6418,299700.0
2005-06-24 10:40:00,34.06,34.12,33.98,34.08,318900.0,21.6418,21.68,21.591,21.6545,318900.0
2005-06-24 10:50:00,34.07,34.1,33.91,33.96,343700.0,21.6482,21.6672,21.5465,21.5783,343700.0
2005-06-24 11:00:00,33.96,34.1,33.94,34.07,181200.0,21.5783,21.6672,21.5656,21.6482,181200.0
2005-06-24 11:10:00,34.07,34.1,34.02,34.02,134400.0,21.6482,21.6672,21.6164,21.6164,134400.0
2005-06-24 11:20:00,34.02,34.08,34.02,34.06,98500.0,21.6164,21.6545,21.6164,21.6418,98500.0
2005-06-24 11:30:00,34.05,34.06,33.9,33.92,184400.0,21.6355,21.6418,21.5402,21.5529,184400.0
2005-06-24 11:40:00,33.91,33.93,33.88,33.9,114900.0,21.5465,21.5592,21.5275,21.5402,114900.0
2005-06-24 11:50:00,33.9,33.94,33.86,33.89,170100.0,21.5402,21.5656,21.5147,21.5338,170100.0
2005-06-24 12:00:00,33.88,33.91,33.85,33.87,160900.0,21.5275,21.5465,21.5084,21.5211,160900.0
2005-06-24 12:10:00,33.87,33.92,33.86,33.9,347300.0,21.5211,21.5529,21.5147,21.5402,347300.0
2005-06-24 12:20:00,33.9,33.91,33.87,33.88,165900.0,21.5402,21.5465,21.5211,21.5275,165900.0
2005-06-24 12:30:00,33.88,33.89,33.86,33.87,124400.0,21.5275,21.5338,21.5147,21.5211,124400.0
2005-06-24 12:40:00,33.87,33.89,33.85,33.88,60800.0,21.5211,21.5338,21.5084,21.5275,60800.0
2005-06-24 12:50:00,33.89,33.9,33.84,33.85,119400.0,21.5338,21.5402,21.502,21.5084,119400.0
2005-06-24 13:00:00,33.86,34.28,33.79,33.82,229700.0,21.5147,21.7816,21.4703,21.4893,229700.0
2005-06-24 13:10:00,33.82,33.9,33.8,33.89,168400.0,21.4893,21.5402,21.4766,21.5338,168400.0
2005-06-24 13:20:00,33.89,33.95,33.89,33.94,124500.0,21.5338,21.5719,21.5338,21.5656,124500.0
2005-06-24 13:30:00,33.94,33.96,33.82,33.88,259300.0,21.5656,21.5783,21.4893,21.5275,259300.0
2005-06-24 13:40:00,33.88,33.93,33.85,33.88,263800.0,21.5275,21.5592,21.5084,21.5275,263800.0
2005-06-24 13:50:00,33.87,33.94,33.84,33.89,136400.0,21.5211,21.5656,21.502,21.5338,136400.0
2005-06-24 14:00:00,33.89,33.91,33.82,33.85,116900.0,21.5338,21.5465,21.4893,21.5084,116900.0
2005-06-24 14:10:00,33.86,33.93,33.83,33.85,81600.0,21.5147,21.5592,21.4957,21.5084,81600.0
2005-06-24 14:20:00,33.85,33.91,33.82,33.91,59700.0,21.5084,21.5465,21.4893,21.5465,59700.0
2005-06-24 14:30:00,33.91,34.01,33.9,33.94,147600.0,21.5465,21.6101,21.5402,21.5656,147600.0
2005-06-24 14:40:00,33.93,33.99,33.89,33.99,86700.0,21.5592,21.5974,21.5338,21.5974,86700.0
2005-06-24 14:50:00,33.99,33.99,33.76,33.77,273500.0,21.5974,21.5974,21.4512,21.4576,273500.0
2005-06-24 15:00:00,33.77,33.79,33.69,33.76,426900.0,21.4576,21.4703,21.4067,21.4512,426900.0
2005-06-24 15:10:00,33.76,33.77,33.69,33.76,286200.0,21.4512,21.4576,21.4067,21.4512,286200.0
2005-06-24 15:20:00,33.76,33.8,33.7,33.74,296100.0,21.4512,21.4766,21.4131,21.4385,296100.0
2005-06-24 15:30:00,33.75,33.84,33.74,33.84,361200.0,21.4449,21.502,21.4385,21.502,361200.0
2005-06-24 15:40:00,33.84,33.84,33.72,33.74,429500.0,21.502,21.502,21.4258,21.4385,429500.0
2005-06-24 15:50:00,33.73,33.75,33.6,33.6,1029700.0,21.4321,21.4449,21.3495,21.3495,1029700.0
2005-06-27 09:30:00,33.47,33.76,33.43,33.75,684100.0,21.2669,21.4512,21.2415,21.4449,684100.0
2005-06-27 09:40:00,33.76,33.98,33.63,33.96,456900.0,21.4512,21.591,21.3686,21.5783,456900.0
2005-06-27 09:50:00,33.96,34.01,33.89,33.99,434700.0,21.5783,21.6101,21.5338,21.5974,434700.0
2005-06-27 10:00:00,33.99,34.0,32.87,33.85,355300.0,21.5974,21.6037,20.8857,21.5084,355300.0
2005-06-27 10:10:00,33.84,34.09,33.82,34.08,313300.0,21.502,21.6609,21.4893,21.6545,313300.0
2005-06-27 10:20:00,34.09,34.13,34.01,34.06,330500.0,21.6609,21.6863,21.6101,21.6418,330500.0
2005-06-27 10:30:00,34.06,34.09,33.93,34.03,351400.0,21.6418,21.6609,21.5592,21.6228,351400.0
2005-06-27 10:40:00,34.02,34.1,34.0,34.02,219500.0,21.6164,21.6672,21.6037,21.6164,219500.0
2005-06-27 10:50:00,34.01,34.06,33.91,34.0,180700.0,21.6101,21.6418,21.5465,21.6037,180700.0
2005-06-27 11:00:00,33.99,34.0,33.93,33.97,151000.0,21.5974,21.6037,21.5592,21.5846,151000.0
2005-06-27 11:10:00,33.98,34.08,33.97,34.07,199900.0,21.591,21.6545,21.5846,21.6482,199900.0
2005-06-27 11:20:00,34.07,34.08,33.96,33.97,162600.0,21.6482,21.6545,21.5783,21.5846,162600.0
2005-06-27 11:30:00,33.97,33.98,33.9,33.91,90600.0,21.5846,21.591,21.5402,21.5465,90600.0
2005-06-27 11:40:00,33.91,33.99,33.85,33.99,167800.0,21.5465,21.5974,21.5084,21.5974,167800.0
2005-06-27 11:50:00,33.99,34.0,33.92,33.97,90100.0,21.5974,21.6037,21.5529,21.5846,90100.0
2005-06-27 12:00:00,33.97,34.05,33.96,34.03,199300.0,21.5846,21.6355,21.5783,21.6228,199300.0
2005-06-27 12:10:00,34.03,34.08,34.01,34.05,151700.0,21.6228,21.6545,21.6101,21.6355,151700.0
2005-06-27 12:20:00,34.05,34.05,34.0,34.01,58600.0,21.6355,21.6355,21.6037,21.6101,58600.0
2005-06-27 12:30:00,34.0,34.04,33.96,33.97,43300.0,21.6037,21.6291,21.5783,21.5846,43300.0
2005-06-27 12:40:00,33.96,33.97,33.83,33.83,98700.0,21.5783,21.5846,21.4957,21.4957,98700.0
2005-06-27 12:50:00,33.83,33.83,33.74,33.75,193900.0,21.4957,21.4957,21.4385,21.4449,193900.0
2005-06-27 13:00:00,33.75,33.78,33.73,33.75,165800.0,21.4449,21.4639,21.4321,21.4449,165800.0
2005-06-27 13:10:00,33.75,33.79,33.75,33.75,109500.0,21.4449,21.4703,21.4449,21.4449,109500.0
2005-06-27 13:20:00,33.76,33.85,33.75,33.82,88300.0,21.4512,21.5084,21.4449,21.4893,88300.0
2005-06-27 13:30:00,33.81,33.83,33.77,33.77,85900.0,21.483,21.4957,21.4576,21.4576,85900.0
2005-06-27 13:40:00,33.78,33.79,33.73,33.75,138700.0,21.4639,21.4703,21.4321,21.4449,138700.0
2005-06-27 13:50:00,33.75,33.76,33.64,33.65,91800.0,21.4449,21.4512,21.375,21.3813,91800.0
2005-06-27 14:00:00,33.65,33.69,33.61,33.66,132900.0,21.3813,21.4067,21.3559,21.3877,132900.0
2005-06-27 14:10:00,33.66,33.68,33.56,33.56,130900.0,21.3877,21.4004,21.3241,21.3241,130900.0
2005-06-27 14:20:00,33.56,33.66,33.56,33.59,126300.0,21.3241,21.3877,21.3241,21.3432,126300.0
2005-06-27 14:30:00,33.59,33.67,33.55,33.59,185800.0,21.3432,21.394,21.3178,21.3432,185800.0
2005-06-27 14:40:00,33.59,33.61,33.55,33.56,120500.0,21.3432,21.3559,21.3178,21.3241,120500.0
2005-06-27 14:50:00,33.57,33.65,33.56,33.6,99800.0,21.3305,21.3813,21.3241,21.3495,99800.0
2005-06-27 15:00:00,33.6,33.75,33.58,33.75,153500.0,21.3495,21.4449,21.3368,21.4449,153500.0
2005-06-27 15:10:00,33.75,33.81,33.73,33.8,185200.0,21.4449,21.483,21.4321,21.4766,185200.0
2005-06-27 15:20:00,33.8,33.81,33.73,33.77,237000.0,21.4766,21.483,21.4321,21.4576,237000.0
2005-06-27 15:30:00,33.78,33.84,33.7,33.71,187200.0,21.4639,21.502,21.4131,21.4194,187200.0
2005-06-27 15:40:00,33.7,33.71,33.59,33.6,490000.0,21.4131,21.4194,21.3432,21.3495,490000.0
2005-06-27 15:50:00,33.59,33.61,33.55,33.6,507600.0,21.3432,21.3559,21.3178,21.3495,507600.0
2005-06-28 09:30:00,33.86,33.89,33.63,33.64,803900.0,21.5147,21.5338,21.3686,21.375,803900.0
2005-06-28 09:40:00,33.64,33.68,33.59,33.63,599900.0,21.375,21.4004,21.3432,21.3686,599900.0
2005-06-28 09:50:00,33.63,33.63,33.45,33.54,729800.0,21.3686,21.3686,21.2542,21.3114,729800.0
2005-06-28 10:00:00,33.54,33.74,33.54,33.73,676100.0,21.3114,21.4385,21.3114,21.4321,676100.0
2005-06-28 10:10:00,33.72,33.8,33.72,33.8,338300.0,21.4258,21.4766,21.4258,21.4766,338300.0
2005-06-28 10:20:00,33.8,33.83,33.78,33.79,257400.0,21.4766,21.4957,21.4639,21.4703,257400.0
2005-06-28 10:30:00,33.79,33.85,33.77,33.8,171000.0,21.4703,21.5084,21.4576,21.4766,171000.0
2005-06-28 10:40:00,33.81,33.83,33.73,33.75,281600.0,21.483,21.4957,21.4321,21.4449,281600.0
2005-06-28 10:50:00,33.74,33.74,33.6,33.6,195600.0,21.4385,21.4385,21.3495,21.3495,195600.0
2005-06-28 11:00:00,33.61,33.75,33.59,33.74,189400.0,21.3559,21.4449,21.3432,21.4385,189400.0
2005-06-28 11:10:00,33.74,33.74,33.7,33.7,252800.0,21.4385,21.4385,21.4131,21.4131,252800.0
2005-06-28 11:20:00,33.7,33.86,33.7,33.81,284000.0,21.4131,21.5147,21.4131,21.483,284000.0
2005-06-28 11:30:00,33.81,33.88,33.8,33.87,292600.0,21.483,21.5275,21.4766,21.5211,292600.0
2005-06-28 11:40:00,33.87,33.92,33.82,33.82,270900.0,21.5211,21.5529,21.4893,21.4893,270900.0
2005-06-28 11:50:00,33.82,33.86,33.8,33.83,126800.0,21.4893,21.5147,21.4766,21.4957,126800.0
2005-06-28 12:00:00,33.83,33.83,33.74,33.79,198600.0,21.4957,21.4957,21.4385,21.4703,198600.0
2005-06-28 12:10:00,33.79,33.8,33.75,33.75,119800.0,21.4703,21.4766,21.4449,21.4449,119800.0
2005-06-28 12:20:00,33.75,33.79,33.73,33.73,158100.0,21.4449,21.4703,21.4321,21.4321,158100.0
2005-06-28 12:30:00,33.73,33.75,33.71,33.71,118900.0,21.4321,21.4449,21.4194,21.4194,118900.0
2005-06-28 12:40:00,33.71,33.73,33.7,33.73,136000.0,21.4194,21.4321,21.4131,21.4321,136000.0
2005-06-28 12:50:00,33.73,33.73,33.7,33.7,72800.0,21.4321,21.4321,21.4131,21.4131,72800.0
2005-06-28 13:00:00,33.7,33.76,33.7,33.72,265400.0,21.4131,21.4512,21.4131,21.4258,265400.0
2005-06-28 13:10:00,33.73,33.82,33.73,33.77,255900.0,21.4321,21.4893,21.4321,21.4576,255900.0
2005-06-28 13:20:00,33.77,33.8,33.75,33.75,153400.0,21.4576,21.4766,21.4449,21.4449,153400.0
2005-06-28 13:30:00,33.76,33.76,33.55,33.64,466500.0,21.4512,21.4512,21.3178,21.375,466500.0
2005-06-28 13:40:00,33.64,33.7,33.62,33.65,223600.0,21.375,21.4131,21.3623,21.3813,223600.0
2005-06-28 13:50:00,33.67,33.73,33.64,33.64,245100.0,21.394,21.4321,21.375,21.375,245100.0
2005-06-28 14:00:00,33.65,33.69,33.62,33.68,258300.0,21.3813,21.4067,21.3623,21.4004,258300.0
2005-06-28 14:10:00,33.69,33.74,33.65,33.73,102600.0,21.4067,21.4385,21.3813,21.4321,102600.0
2005-06-28 14:20:00,33.72,33.81,33.72,33.77,361300.0,21.4258,21.483,21.4258,21.4576,361300.0
2005-06-28 14:30:00,33.77,33.81,33.76,33.77,229100.0,21.4576,21.483,21.4512,21.4576,229100.0
2005-06-28 14:40:00,33.78,33.88,33.77,33.83,523100.0,21.4639,21.5275,21.4576,21.4957,523100.0
2005-06-28 14:50:00,33.83,33.88,33.81,33.83,245500.0,21.4957,21.5275,21.483,21.4957,245500.0
2005-06-28 15:00:00,33.84,33.93,33.83,33.89,324100.0,21.502,21.5592,21.4957,21.5338,324100.0
2005-06-28 15:10:00,33.9,33.91,33.83,33.85,306300.0,21.5402,21.5465,21.4957,21.5084,306300.0
2005-06-28 15:20:00,33.85,33.85,33.8,33.83,231400.0,21.5084,21.5084,21.4766,21.4957,231400.0
2005-06-28 15:30:00,33.82,33.83,33.7,33.73,460500.0,21.4893,21.4957,21.4131,21.4321,460500.0
2005-06-28 15:40:00,33.73,33.76,33.66,33.68,415600.0,21.4321,21.4512,21.3877,21.4004,415600.0
2005-06-28 15:50:00,33.68,33.7,33.5,33.51,768600.0,21.4004,21.4131,21.286,21.2924,768600.0
2005-06-29 09:30:00,33.54,33.88,33.5,33.7,877700.0,21.3114,21.5275,21.286,21.4131,877700.0
2005-06-29 09:40:00,33.7,33.86,33.52,33.82,588100.0,21.4131,21.5147,21.2987,21.4893,588100.0
2005-06-29 09:50:00,33.81,33.83,33.64,33.67,304700.0,21.483,21.4957,21.375,21.394,304700.0
2005-06-29 10:00:00,33.66,33.69,33.5,33.6,399100.0,21.3877,21.4067,21.286,21.3495,399100.0
2005-06-29 10:10:00,33.6,33.67,33.51,33.62,211700.0,21.3495,21.394,21.2924,21.3623,211700.0
2005-06-29 10:20:00,33.62,33.65,33.55,33.59,141900.0,21.3623,21.3813,21.3178,21.3432,141900.0
2005-06-29 10:30:00,33.58,33.73,33.58,33.62,299700.0,21.3368,21.4321,21.3368,21.3623,299700.0
2005-06-29 10:40:00,33.62,33.83,33.62,33.81,275400.0,21.3623,21.4957,21.3623,21.483,275400.0
2005-06-29 10:50:00,33.82,33.84,33.74,33.77,282900.0,21.4893,21.502,21.4385,21.4576,282900.0
2005-06-29 11:00:00,33.76,33.79,33.65,33.66,231000.0,21.4512,21.4703,21.3813,21.3877,231000.0
2005-06-29 11:10:00,33.66,33.68,33.58,33.65,203700.0,21.3877,21.4004,21.3368,21.3813,203700.0
2005-06-29 11:20:00,33.65,33.71,33.62,33.71,152200.0,21.3813,21.4194,21.3623,21.4194,152200.0
2005-06-29 11:30:00,33.71,33.71,33.6,33.62,127800.0,21.4194,21.4194,21.3495,21.3623,127800.0
2005-06-29 11:40:00,33.63,33.65,33.59,33.65,176000.0,21.3686,21.3813,21.3432,21.3813,176000.0
2005-06-29 11:50:00,33.65,33.65,33.59,33.6,107500.0,21.3813,21.3813,21.3432,21.3495,107500.0
2005-06-29 12:00:00,33.6,33.61,33.53,33.57,134100.0,21.3495,21.3559,21.3051,21.3305,134100.0
2005-06-29 12:10:00,33.57,33.6,33.55,33.57,57900.0,21.3305,21.3495,21.3178,21.3305,57900.0
2005-06-29 12:20:00,33.56,33.6,33.56,33.58,97800.0,21.3241,21.3495,21.3241,21.3368,97800.0
2005-06-29 12:30:00,33.58,33.58,33.51,33.53,167500.0,21.3368,21.3368,21.2924,21.3051,167500.0
2005-06-29 12:40:00,33.52,33.55,33.51,33.55,49300.0,21.2987,21.3178,21.2924,21.3178,49300.0
2005-06-29 12:50:00,33.55,33.62,33.54,33.62,133900.0,21.3178,21.3623,21.3114,21.3623,133900.0
2005-06-29 13:00:00,33.62,33.62,33.54,33.58,128000.0,21.3623,21.3623,21.3114,21.3368,128000.0
2005-06-29 13:10:00,33.58,33.64,33.54,33.57,142200.0,21.3368,21.375,21.3114,21.3305,142200.0
2005-06-29 13:20:00,33.57,33.62,33.56,33.58,51200.0,21.3305,21.3623,21.3241,21.3368,51200.0
2005-06-29 13:30:00,33.59,33.61,33.44,33.46,312100.0,21.3432,21.3559,21.2479,21.2606,312100.0
2005-06-29 13:40:00,33.46,33.52,33.44,33.48,278600.0,21.2606,21.2987,21.2479,21.2733,278600.0
2005-06-29 13:50:00,33.49,33.5,33.44,33.47,222900.0,21.2796,21.286,21.2479,21.2669,222900.0
2005-06-29 14:00:00,33.47,33.54,33.4,33.51,187200.0,21.2669,21.3114,21.2225,21.2924,187200.0
2005-06-29 14:10:00,33.52,33.55,33.51,33.55,139500.0,21.2987,21.3178,21.2924,21.3178,139500.0
2005-06-29 14:20:00,33.54,33.57,33.54,33.56,108700.0,21.3114,21.3305,21.3114,21.3241,108700.0
2005-06-29 14:30:00,33.57,33.61,33.56,33.58,143400.0,21.3305,21.3559,21.3241,21.3368,143400.0
2005-06-29 14:40:00,33.57,33.63,33.56,33.57,166500.0,21.3305,21.3686,21.3241,21.3305,166500.0
2005-06-29 14:50:00,33.57,33.58,33.42,33.48,290200.0,21.3305,21.3368,21.2352,21.2733,290200.0
2005-06-29 15:00:00,33.48,33.55,33.45,33.51,161500.0,21.2733,21.3178,21.2542,21.2924,161500.0
2005-06-29 15:10:00,33.52,33.52,33.46,33.47,160000.0,21.2987,21.2987,21.2606,21.2669,160000.0
2005-06-29 15:20:00,33.47,33.48,33.4,33.46,252000.0,21.2669,21.2733,21.2225,21.2606,252000.0
2005-06-29 15:30:00,33.45,33.51,33.41,33.5,212900.0,21.2542,21.2924,21.2288,21.286,212900.0
2005-06-29 15:40:00,33.5,33.58,33.47,33.53,323200.0,21.286,21.3368,21.2669,21.3051,323200.0
2005-06-29 15:50:00,33.53,33.57,33.49,33.53,487100.0,21.3051,21.3305,21.2796,21.3051,487100.0
2005-06-30 09:30:00,33.66,33.71,33.47,33.61,944600.0,21.3877,21.4194,21.2669,21.3559,944600.0
2005-06-30 09:40:00,33.61,33.62,33.51,33.53,304900.0,21.3559,21.3623,21.2924,21.3051,304900.0
2005-06-30 09:50:00,33.53,33.53,33.25,33.38,386800.0,21.3051,21.3051,21.1272,21.2098,386800.0
2005-06-30 10:00:00,33.37,33.45,33.26,33.44,182000.0,21.2034,21.2542,21.1335,21.2479,182000.0
2005-06-30 10:10:00,33.43,33.49,33.36,33.49,147400.0,21.2415,21.2796,21.197,21.2796,147400.0
2005-06-30 10:20:00,33.48,33.61,33.48,33.55,252600.0,21.2733,21.3559,21.2733,21.3178,252600.0
2005-06-30 10:30:00,33.54,33.66,33.54,33.64,195200.0,21.3114,21.3877,21.3114,21.375,195200.0
2005-06-30 10:40:00,33.63,33.64,33.55,33.56,199000.0,21.3686,21.375,21.3178,21.3241,199000.0
2005-06-30 10:50:00,33.57,33.58,33.47,33.52,230200.0,21.3305,21.3368,21.2669,21.2987,230200.0
2005-06-30 11:00:00,33.52,33.52,33.34,33.43,298200.0,21.2987,21.2987,21.1843,21.2415,298200.0
2005-06-30 11:10:00,33.43,33.45,33.35,33.35,151200.0,21.2415,21.2542,21.1907,21.1907,151200.0
2005-06-30 11:20:00,33.35,33.36,33.25,33.29,360900.0,21.1907,21.197,21.1272,21.1526,360900.0
2005-06-30 11:30:00,33.29,33.33,33.26,33.33,161300.0,21.1526,21.178,21.1335,21.178,161300.0
2005-06-30 11:40:00,33.32,33.37,33.28,33.31,181800.0,21.1716,21.2034,21.1462,21.1653,181800.0
2005-06-30 11:50:00,33.31,33.34,33.27,33.33,221900.0,21.1653,21.1843,21.1399,21.178,221900.0
2005-06-30 12:00:00,33.33,33.34,33.18,33.18,373900.0,21.178,21.1843,21.0827,21.0827,373900.0
2005-06-30 12:10:00,33.19,33.28,33.16,33.27,200100.0,21.089,21.1462,21.07,21.1399,200100.0
2005-06-30 12:20:00,33.28,33.28,33.19,33.21,63200.0,21.1462,21.1462,21.089,21.1017,63200.0
2005-06-30 12:30:00,33.21,33.27,33.2,33.21,87300.0,21.1017,21.1399,21.0954,21.1017,87300.0
2005-06-30 12:40:00,33.21,33.22,33.15,33.22,109600.0,21.1017,21.1081,21.0636,21.1081,109600.0
2005-06-30 12:50:00,33.21,33.21,33.17,33.17,99500.0,21.1017,21.1017,21.0763,21.0763,99500.0
2005-06-30 13:00:00,33.18,33.3,33.18,33.3,133400.0,21.0827,21.1589,21.0827,21.1589,133400.0
2005-06-30 13:10:00,33.29,33.33,33.25,33.26,176400.0,21.1526,21.178,21.1272,21.1335,176400.0
2005-06-30 13:20:00,33.26,33.26,33.17,33.18,150400.0,21.1335,21.1335,21.0763,21.0827,150400.0
2005-06-30 13:30:00,33.19,33.29,33.14,33.26,375300.0,21.089,21.1526,21.0573,21.1335,375300.0
2005-06-30 13:40:00,33.26,33.26,33.24,33.24,51900.0,21.1335,21.1335,21.1208,21.1208,51900.0
2005-06-30 13:50:00,33.24,33.42,33.23,33.4,215500.0,21.1208,21.2352,21.1144,21.2225,215500.0
2005-06-30 14:00:00,33.41,33.44,33.36,33.4,164900.0,21.2288,21.2479,21.197,21.2225,164900.0
2005-06-30 14:10:00,33.4,33.53,33.36,33.44,409300.0,21.2225,21.3051,21.197,21.2479,409300.0
2005-06-30 14:20:00,33.44,33.44,33.2,33.29,493900.0,21.2479,21.2479,21.0954,21.1526,493900.0
2005-06-30 14:30:00,33.29,33.33,33.01,33.03,672500.0,21.1526,21.178,20.9747,20.9874,672500.0
2005-06-30 14:40:00,33.03,33.15,33.01,33.06,465800.0,20.9874,21.0636,20.9747,21.0064,465800.0
2005-06-30 14:50:00,33.07,33.16,33.02,33.14,345400.0,21.0128,21.07,20.981,21.0573,345400.0
2005-06-30 15:00:00,33.14,33.18,33.1,33.13,261300.0,21.0573,21.0827,21.0318,21.0509,261300.0
2005-06-30 15:10:00,33.13,33.22,33.09,33.2,229900.0,21.0509,21.1081,21.0255,21.0954,229900.0
2005-06-30 15:20:00,33.2,33.21,33.13,33.16,286100.0,21.0954,21.1017,21.0509,21.07,286100.0
2005-06-30 15:30:00,33.15,33.22,33.14,33.2,582300.0,21.0636,21.1081,21.0573,21.0954,582300.0
2005-06-30 15:40:00,33.2,33.22,33.09,33.1,482800.0,21.0954,21.1081,21.0255,21.0318,482800.0
2005-06-30 15:50:00,33.09,33.1,33.01,33.01,998400.0,21.0255,21.0318,20.9747,20.9747,998400.0
2005-07-01 09:30:00,33.24,33.74,33.18,33.65,1367600.0,21.1208,21.4385,21.0827,21.3813,1367600.0
2005-07-01 09:40:00,33.65,33.71,33.5,33.7,491400.0,21.3813,21.4194,21.286,21.4131,491400.0
2005-07-01 09:50:00,33.7,34.02,33.69,33.93,706900.0,21.4131,21.6164,21.4067,21.5592,706900.0
2005-07-01 10:00:00,33.93,33.95,33.79,33.79,509900.0,21.5592,21.5719,21.4703,21.4703,509900.0
2005-07-01 10:10:00,33.8,33.9,33.67,33.8,467200.0,21.4766,21.5402,21.394,21.4766,467200.0
2005-07-01 10:20:00,33.8,33.87,33.7,33.85,415500.0,21.4766,21.5211,21.4131,21.5084,415500.0
2005-07-01 10:30:00,33.85,33.98,33.85,33.89,434100.0,21.5084,21.591,21.5084,21.5338,434100.0
2005-07-01 10:40:00,33.88,33.91,33.85,33.88,209200.0,21.5275,21.5465,21.5084,21.5275,209200.0
2005-07-01 10:50:00,33.88,33.94,33.86,33.93,252800.0,21.5275,21.5656,21.5147,21.5592,252800.0
2005-07-01 11:00:00,33.92,33.93,33.82,33.89,433900.0,21.5529,21.5592,21.4893,21.5338,433900.0
2005-07-01 11:10:00,33.89,33.95,33.88,33.94,171200.0,21.5338,21.5719,21.5275,21.5656,171200.0
2005-07-01 11:20:00,33.93,34.0,33.93,33.98,193600.0,21.5592,21.6037,21.5592,21.591,193600.0
2005-07-01 11:30:00,33.97,33.99,33.96,33.99,227300.0,21.5846,21.5974,21.5783,21.5974,227300.0
2005-07-01 11:40:00,33.98,34.01,33.97,34.01,226600.0,21.591,21.6101,21.5846,21.6101,226600.0
2005-07-01 11:50:00,34.01,34.02,33.96,33.99,261100.0,21.6101,21.6164,21.5783,21.5974,261100.0
2005-07-01 12:00:00,33.99,34.01,33.89,33.9,306900.0,21.5974,21.6101,21.5338,21.5402,306900.0
2005-07-01 12:10:00,33.91,33.94,33.87,33.94,212800.0,21.5465,21.5656,21.5211,21.5656,212800.0
2005-07-01 12:20:00,33.94,34.02,33.94,33.96,136900.0,21.5656,21.6164,21.5656,21.5783,136900.0
2005-07-01 12:30:00,33.96,33.98,33.9,33.95,204800.0,21.5783,21.591,21.5402,21.5719,204800.0
2005-07-01 12:40:00,33.96,33.97,33.9,33.93,170400.0,21.5783,21.5846,21.5402,21.5592,170400.0
2005-07-01 12:50:00,33.93,33.96,33.92,33.95,97700.0,21.5592,21.5783,21.5529,21.5719,97700.0
2005-07-01 13:00:00,33.95,33.96,33.93,33.94,130100.0,21.5719,21.5783,21.5592,21.5656,130100.0
2005-07-01 13:10:00,33.95,34.03,33.94,34.01,354600.0,21.5719,21.6228,21.5656,21.6101,354600.0
2005-07-01 13:20:00,34.02,34.08,33.99,34.02,231300.0,21.6164,21.6545,21.5974,21.6164,231300.0
2005-07-01 13:30:00,34.02,34.08,34.0,34.07,193200.0,21.6164,21.6545,21.6037,21.6482,193200.0
2005-07-01 13:40:00,34.07,34.1,34.03,34.06,146400.0,21.6482,21.6672,21.6228,21.6418,146400.0
2005-07-01 13:50:00,34.07,34.07,34.02,34.03,147400.0,21.6482,21.6482,21.6164,21.6228,147400.0
2005-07-01 14:00:00,34.02,34.09,34.02,34.07,141100.0,21.6164,21.6609,21.6164,21.6482,141100.0
2005-07-01 14:10:00,34.07,34.08,33.96,33.96,160700.0,21.6482,21.6545,21.5783,21.5783,160700.0
2005-07-01 14:20:00,33.96,34.02,33.96,33.98,132000.0,21.5783,21.6164,21.5783,21.591,132000.0
2005-07-01 14:30:00,33.98,33.99,33.92,33.95,153000.0,21.591,21.5974,21.5529,21.5719,153000.0
2005-07-01 14:40:00,33.95,33.95,33.91,33.92,197900.0,21.5719,21.5719,21.5465,21.5529,197900.0
2005-07-01 14:50:00,33.92,33.93,33.91,33.91,82900.0,21.5529,21.5592,21.5465,21.5465,82900.0
2005-07-01 15:00:00,33.91,33.92,33.84,33.87,262100.0,21.5465,21.5529,21.502,21.5211,262100.0
2005-07-01 15:10:00,33.87,33.87,33.76,33.8,207200.0,21.5211,21.5211,21.4512,21.4766,207200.0
2005-07-01 15:20:00,33.8,33.81,33.69,33.72,198300.0,21.4766,21.483,21.4067,21.4258,198300.0
2005-07-01 15:30:00,33.72,33.75,33.68,33.72,207600.0,21.4258,21.4449,21.4004,21.4258,207600.0
2005-07-01 15:40:00,33.71,33.86,33.68,33.83,343000.0,21.4194,21.5147,21.4004,21.4957,343000.0
2005-07-01 15:50:00,33.84,33.84,33.65,33.66,681800.0,21.502,21.502,21.3813,21.3877,681800.0
2005-07-05 09:30:00,33.2,33.55,33.2,33.36,768700.0,21.0954,21.3178,21.0954,21.197,768700.0
2005-07-05 09:40:00,33.35,33.36,33.1,33.15,460700.0,21.1907,21.197,21.0318,21.0636,460700.0
2005-07-05 09:50:00,33.16,33.27,33.13,33.25,345500.0,21.07,21.1399,21.0509,21.1272,345500.0
2005-07-05 10:00:00,33.25,33.59,33.18,33.55,410700.0,21.1272,21.3432,21.0827,21.3178,410700.0
2005-07-05 10:10:00,33.54,33.68,33.5,33.65,553600.0,21.3114,21.4004,21.286,21.3813,553600.0
2005-07-05 10:20:00,33.65,33.66,33.39,33.4,344300.0,21.3813,21.3877,21.2161,21.2225,344300.0
2005-07-05 10:30:00,33.41,33.75,33.39,33.7,488900.0,21.2288,21.4449,21.2161,21.4131,488900.0
2005-07-05 10:40:00,33.7,33.79,33.64,33.74,401600.0,21.4131,21.4703,21.375,21.4385,401600.0
2005-07-05 10:50:00,33.74,33.79,33.7,33.74,141100.0,21.4385,21.4703,21.4131,21.4385,141100.0
2005-07-05 11:00:00,33.74,33.78,33.64,33.69,170500.0,21.4385,21.4639,21.375,21.4067,170500.0
2005-07-05 11:10:00,33.69,33.71,33.57,33.57,214200.0,21.4067,21.4194,21.3305,21.3305,214200.0
2005-07-05 11:20:00,33.57,33.67,33.55,33.64,179300.0,21.3305,21.394,21.3178,21.375,179300.0
2005-07-05 11:30:00,33.64,33.7,33.6,33.62,124400.0,21.375,21.4131,21.3495,21.3623,124400.0
2005-07-05 11:40:00,33.62,33.62,33.47,33.48,179800.0,21.3623,21.3623,21.2669,21.2733,179800.0
2005-07-05 11:50:00,33.48,33.56,33.47,33.56,142900.0,21.2733,21.3241,21.2669,21.3241,142900.0
2005-07-05 12:00:00,33.56,33.63,33.56,33.6,125400.0,21.3241,21.3686,21.3241,21.3495,125400.0
2005-07-05 12:10:00,33.6,33.63,33.55,33.59,99700.0,21.3495,21.3686,21.3178,21.3432,99700.0
2005-07-05 12:20:00,33.58,33.72,33.58,33.66,180600.0,21.3368,21.4258,21.3368,21.3877,180600.0
2005-07-05 12:30:00,33.67,33.8,33.63,33.78,172800.0,21.394,21.4766,21.3686,21.4639,172800.0
2005-07-05 12:40:00,33.76,33.79,33.68,33.73,135000.0,21.4512,21.4703,21.4004,21.4321,135000.0
2005-07-05 12:50:00,33.74,33.79,33.72,33.76,116000.0,21.4385,21.4703,21.4258,21.4512,116000.0
2005-07-05 13:00:00,33.76,33.8,33.74,33.74,265400.0,21.4512,21.4766,21.4385,21.4385,265400.0
2005-07-05 13:10:00,33.74,33.78,33.68,33.71,131900.0,21.4385,21.4639,21.4004,21.4194,131900.0
2005-07-05 13:20:00,33.71,33.75,33.68,33.68,145200.0,21.4194,21.4449,21.4004,21.4004,145200.0
2005-07-05 13:30:00,33.68,33.69,33.61,33.61,263200.0,21.4004,21.4067,21.3559,21.3559,263200.0
2005-07-05 13:40:00,33.62,33.65,33.58,33.6,221000.0,21.3623,21.3813,21.3368,21.3495,221000.0
2005-07-05 13:50:00,33.6,33.7,33.59,33.67,221900.0,21.3495,21.4131,21.3432,21.394,221900.0
2005-07-05 14:00:00,33.67,33.72,33.64,33.71,268500.0,21.394,21.4258,21.375,21.4194,268500.0
2005-07-05 14:10:00,33.71,33.74,33.67,33.69,213800.0,21.4194,21.4385,21.394,21.4067,213800.0
2005-07-05 14:20:00,33.69,33.72,33.65,33.67,208900.0,21.4067,21.4258,21.3813,21.394,208900.0
2005-07-05 14:30:00,33.67,33.69,33.6,33.64,133700.0,21.394,21.4067,21.3495,21.375,133700.0
2005-07-05 14:40:00,33.64,33.68,33.62,33.65,172600.0,21.375,21.4004,21.3623,21.3813,172600.0
2005-07-05 14:50:00,33.65,33.68,33.61,33.63,166000.0,21.3813,21.4004,21.3559,21.3686,166000.0
2005-07-05 15:00:00,33.62,33.67,33.62,33.63,152200.0,21.3623,21.394,21.3623,21.3686,152200.0
2005-07-05 15:10:00,33.63,33.67,33.61,33.64,260500.0,21.3686,21.394,21.3559,21.375,260500.0
2005-07-05 15:20:00,33.64,33.65,33.59,33.61,214800.0,21.375,21.3813,21.3432,21.3559,214800.0
2005-07-05 15:30:00,33.61,33.64,33.59,33.63,198900.0,21.3559,21.375,21.3432,21.3686,198900.0
2005-07-05 15:40:00,33.64,33.67,33.56,33.65,380000.0,21.375,21.394,21.3241,21.3813,380000.0
2005-07-05 15:50:00,33.66,33.7,33.59,33.59,498500.0,21.3877,21.4131,21.3432,21.3432,498500.0
2005-07-06 09:30:00,33.35,33.54,33.29,33.49,816700.0,21.1907,21.3114,21.1526,21.2796,816700.0
2005-07-06 09:40:00,33.49,33.51,33.4,33.4,361600.0,21.2796,21.2924,21.2225,21.2225,361600.0
2005-07-06 09:50:00,33.4,33.43,33.39,33.41,297700.0,21.2225,21.2415,21.2161,21.2288,297700.0
2005-07-06 10:00:00,33.41,33.49,33.37,33.4,292900.0,21.2288,21.2796,21.2034,21.2225,292900.0
2005-07-06 10:10:00,33.4,33.41,33.23,33.24,480000.0,21.2225,21.2288,21.1144,21.1208,480000.0
2005-07-06 10:20:00,33.24,33.28,33.18,33.2,434600.0,21.1208,21.1462,21.0827,21.0954,434600.0
2005-07-06 10:30:00,33.18,33.31,33.15,33.3,397400.0,21.0827,21.1653,21.0636,21.1589,397400.0
2005-07-06 10:40:00,33.3,33.42,33.29,33.37,462300.0,21.1589,21.2352,21.1526,21.2034,462300.0
2005-07-06 10:50:00,33.37,33.45,33.34,33.44,213100.0,21.2034,21.2542,21.1843,21.2479,213100.0
2005-07-06 11:00:00,33.44,33.53,33.43,33.52,465800.0,21.2479,21.3051,21.2415,21.2987,465800.0
2005-07-06 11:10:00,33.52,33.72,33.52,33.68,389000.0,21.2987,21.4258,21.2987,21.4004,389000.0
2005-07-06 11:20:00,33.68,33.68,33.64,33.66,181200.0,21.4004,21.4004,21.375,21.3877,181200.0
2005-07-06 11:30:00,33.66,33.77,33.65,33.76,312900.0,21.3877,21.4576,21.3813,21.4512,312900.0
2005-07-06 11:40:00,33.76,33.8,33.69,33.72,219200.0,21.4512,21.4766,21.4067,21.4258,219200.0
2005-07-06 11:50:00,33.73,33.8,33.66,33.7,188300.0,21.4321,21.4766,21.3877,21.4131,188300.0
2005-07-06 12:00:00,33.7,33.77,33.62,33.64,138800.0,21.4131,21.4576,21.3623,21.375,138800.0
2005-07-06 12:10:00,33.63,33.65,33.57,33.61,176100.0,21.3686,21.3813,21.3305,21.3559,176100.0
2005-07-06 12:20:00,33.62,33.62,33.43,33.47,298700.0,21.3623,21.3623,21.2415,21.2669,298700.0
2005-07-06 12:30:00,33.47,33.5,33.36,33.39,426500.0,21.2669,21.286,21.197,21.2161,426500.0
2005-07-06 12:40:00,33.41,33.54,33.39,33.51,228000.0,21.2288,21.3114,21.2161,21.2924,228000.0
2005-07-06 12:50:00,33.51,33.52,33.5,33.5,69200.0,21.2924,21.2987,21.286,21.286,69200.0
2005-07-06 13:00:00,33.5,33.67,33.48,33.53,357000.0,21.286,21.394,21.2733,21.3051,357000.0
2005-07-06 13:10:00,33.53,33.78,33.5,33.71,370700.0,21.3051,21.4639,21.286,21.4194,370700.0
2005-07-06 13:20:00,33.7,33.78,33.67,33.71,206700.0,21.4131,21.4639,21.394,21.4194,206700.0
2005-07-06 13:30:00,33.71,33.91,33.71,33.76,496100.0,21.4194,21.5465,21.4194,21.4512,496100.0
2005-07-06 13:40:00,33.76,33.86,33.73,33.8,160400.0,21.4512,21.5147,21.4321,21.4766,160400.0
2005-07-06 13:50:00,33.81,33.95,33.74,33.84,191500.0,21.483,21.5719,21.4385,21.502,191500.0
2005-07-06 14:00:00,33.85,33.93,33.71,33.74,216600.0,21.5084,21.5592,21.4194,21.4385,216600.0
2005-07-06 14:10:00,33.74,33.75,33.66,33.71,167400.0,21.4385,21.4449,21.3877,21.4194,167400.0
2005-07-06 14:20:00,33.71,33.9,33.52,33.55,306400.0,21.4194,21.5402,21.2987,21.3178,306400.0
2005-07-06 14:30:00,33.55,33.56,33.24,33.4,654700.0,21.3178,21.3241,21.1208,21.2225,654700.0
2005-07-06 14:40:00,33.41,33.56,33.4,33.5,300400.0,21.2288,21.3241,21.2225,21.286,300400.0
2005-07-06 14:50:00,33.51,33.57,33.48,33.54,228900.0,21.2924,21.3305,21.2733,21.3114,228900.0
2005-07-06 15:00:00,33.54,33.59,33.52,33.57,214300.0,21.3114,21.3432,21.2987,21.3305,214300.0
2005-07-06 15:10:00,33.57,33.61,33.54,33.56,185900.0,21.3305,21.3559,21.3114,21.3241,185900.0
2005-07-06 15:20:00,33.55,33.56,33.46,33.54,359200.0,21.3178,21.3241,21.2606,21.3114,359200.0
2005-07-06 15:30:00,33.53,33.53,33.41,33.43,228200.0,21.3051,21.3051,21.2288,21.2415,228200.0
2005-07-06 15:40:00,33.43,33.46,33.34,33.43,405000.0,21.2415,21.2606,21.1843,21.2415,405000.0
2005-07-06 15:50:00,33.43,33.46,33.36,33.4,703300.0,21.2415,21.2606,21.197,21.2225,703300.0
2005-07-07 09:30:00,33.08,33.22,33.0,33.05,1207600.0,21.0191,21.1081,20.9683,21.0001,1207600.0
2005-07-07 09:40:00,33.06,33.12,33.0,33.05,803300.0,21.0064,21.0446,20.9683,21.0001,803300.0
2005-07-07 09:50:00,33.05,33.26,33.04,33.05,898600.0,21.0001,21.1335,20.9937,21.0001,898600.0
2005-07-07 10:00:00,33.05,33.18,33.05,33.17,603300.0,21.0001,21.0827,21.0001,21.0763,603300.0
2005-07-07 10:10:00,33.17,33.2,33.09,33.17,493600.0,21.0763,21.0954,21.0255,21.0763,493600.0
2005-07-07 10:20:00,33.17,33.24,33.09,33.14,531200.0,21.0763,21.1208,21.0255,21.0573,531200.0
2005-07-07 10:30:00,33.15,33.2,33.09,33.15,370900.0,21.0636,21.0954,21.0255,21.0636,370900.0
2005-07-07 10:40:00,33.14,33.2,33.09,33.12,211900.0,21.0573,21.0954,21.0255,21.0446,211900.0
2005-07-07 10:50:00,33.13,33.13,33.04,33.05,327900.0,21.0509,21.0509,20.9937,21.0001,327900.0
2005-07-07 11:00:00,33.05,33.06,32.98,33.04,459900.0,21.0001,21.0064,20.9556,20.9937,459900.0
2005-07-07 11:10:00,33.04,33.2,33.04,33.1,313100.0,20.9937,21.0954,20.9937,21.0318,313100.0
2005-07-07 11:20:00,33.11,33.17,33.09,33.1,195500.0,21.0382,21.0763,21.0255,21.0318,195500.0
2005-07-07 11:30:00,33.11,33.15,33.03,33.15,211300.0,21.0382,21.0636,20.9874,21.0636,211300.0
2005-07-07 11:40:00,33.15,33.15,33.05,33.1,105700.0,21.0636,21.0636,21.0001,21.0318,105700.0
2005-07-07 11:50:00,33.1,33.13,33.04,33.11,263300.0,21.0318,21.0509,20.9937,21.0382,263300.0
2005-07-07 12:00:00,33.11,33.15,33.1,33.12,215000.0,21.0382,21.0636,21.0318,21.0446,215000.0
2005-07-07 12:10:00,33.12,33.32,33.12,33.32,450600.0,21.0446,21.1716,21.0446,21.1716,450600.0
2005-07-07 12:20:00,33.32,33.4,33.3,33.4,307300.0,21.1716,21.2225,21.1589,21.2225,307300.0
2005-07-07 12:30:00,33.4,33.41,33.3,33.33,266000.0,21.2225,21.2288,21.1589,21.178,266000.0
2005-07-07 12:40:00,33.32,33.35,33.3,33.34,150000.0,21.1716,21.1907,21.1589,21.1843,150000.0
2005-07-07 12:50:00,33.34,33.34,33.26,33.31,145000.0,21.1843,21.1843,21.1335,21.1653,145000.0
2005-07-07 13:00:00,33.3,33.41,33.3,33.39,370200.0,21.1589,21.2288,21.1589,21.2161,370200.0
2005-07-07 13:10:00,33.39,33.4,33.33,33.33,105400.0,21.2161,21.2225,21.178,21.178,105400.0
2005-07-07 13:20:00,33.34,33.47,33.34,33.46,184700.0,21.1843,21.2669,21.1843,21.2606,184700.0
2005-07-07 13:30:00,33.46,33.55,33.44,33.51,230400.0,21.2606,21.3178,21.2479,21.2924,230400.0
2005-07-07 13:40:00,33.5,33.65,33.49,33.55,272900.0,21.286,21.3813,21.2796,21.3178,272900.0
2005-07-07 13:50:00,33.55,33.57,33.44,33.49,101400.0,21.3178,21.3305,21.2479,21.2796,101400.0
2005-07-07 14:00:00,33.49,33.49,33.39,33.41,129200.0,21.2796,21.2796,21.2161,21.2288,129200.0
2005-07-07 14:10:00,33.41,33.41,33.28,33.37,207300.0,21.2288,21.2288,21.1462,21.2034,207300.0
2005-07-07 14:20:00,33.36,33.4,33.35,33.39,104400.0,21.197,21.2225,21.1907,21.2161,104400.0
2005-07-07 14:30:00,33.38,33.4,33.32,33.39,135800.0,21.2098,21.2225,21.1716,21.2161,135800.0
2005-07-07 14:40:00,33.39,33.4,33.3,33.3,212000.0,21.2161,21.2225,21.1589,21.1589,212000.0
2005-07-07 14:50:00,33.3,33.4,33.29,33.4,174900.0,21.1589,21.2225,21.1526,21.2225,174900.0
2005-07-07 15:00:00,33.39,33.49,33.37,33.38,245000.0,21.2161,21.2796,21.2034,21.2098,245000.0
2005-07-07 15:10:00,33.38,33.51,33.38,33.48,131800.0,21.2098,21.2924,21.2098,21.2733,131800.0
2005-07-07 15:20:00,33.47,33.53,33.41,33.49,228500.0,21.2669,21.3051,21.2288,21.2796,228500.0
2005-07-07 15:30:00,33.49,33.6,33.48,33.52,325200.0,21.2796,21.3495,21.2733,21.2987,325200.0
2005-07-07 15:40:00,33.51,33.58,33.42,33.52,359100.0,21.2924,21.3368,21.2352,21.2987,359100.0
2005-07-07 15:50:00,33.52,33.56,33.46,33.47,510000.0,21.2987,21.3241,21.2606,21.2669,510000.0
2005-07-08 09:30:00,33.43,33.54,33.36,33.45,574200.0,21.2415,21.3114,21.197,21.2542,574200.0
2005-07-08 09:40:00,33.46,33.59,33.39,33.49,276900.0,21.2606,21.3432,21.2161,21.2796,276900.0
2005-07-08 09:50:00,33.5,33.57,33.45,33.45,206000.0,21.286,21.3305,21.2542,21.2542,206000.0
2005-07-08 10:00:00,33.45,33.5,33.34,33.39,273400.0,21.2542,21.286,21.1843,21.2161,273400.0
2005-07-08 10:10:00,33.39,33.57,33.37,33.42,182200.0,21.2161,21.3305,21.2034,21.2352,182200.0
2005-07-08 10:20:00,33.43,33.5,33.38,33.5,128400.0,21.2415,21.286,21.2098,21.286,128400.0
2005-07-08 10:30:00,33.5,33.72,33.47,33.64,392500.0,21.286,21.4258,21.2669,21.375,392500.0
2005-07-08 10:40:00,33.64,33.78,33.64,33.75,318300.0,21.375,21.4639,21.375,21.4449,318300.0
2005-07-08 10:50:00,33.75,33.83,33.72,33.8,305600.0,21.4449,21.4957,21.4258,21.4766,305600.0
2005-07-08 11:00:00,33.8,33.82,33.71,33.77,232100.0,21.4766,21.4893,21.4194,21.4576,232100.0
2005-07-08 11:10:00,33.78,33.86,33.77,33.81,182300.0,21.4639,21.5147,21.4576,21.483,182300.0
2005-07-08 11:20:00,33.82,33.96,33.8,33.94,355800.0,21.4893,21.5783,21.4766,21.5656,355800.0
2005-07-08 11:30:00,33.92,33.96,33.87,33.87,253000.0,21.5529,21.5783,21.5211,21.5211,253000.0
2005-07-08 11:40:00,33.88,33.9,33.82,33.87,157900.0,21.5275,21.5402,21.4893,21.5211,157900.0
2005-07-08 11:50:00,33.87,33.99,33.83,33.99,552500.0,21.5211,21.5974,21.4957,21.5974,552500.0
2005-07-08 12:00:00,34.0,34.17,33.97,34.06,705100.0,21.6037,21.7117,21.5846,21.6418,705100.0
2005-07-08 12:10:00,34.06,34.18,34.05,34.11,337700.0,21.6418,21.7181,21.6355,21.6736,337700.0
2005-07-08 12:20:00,34.11,34.26,34.06,34.26,357200.0,21.6736,21.7689,21.6418,21.7689,357200.0
2005-07-08 12:30:00,34.26,34.42,34.25,34.34,426500.0,21.7689,21.8706,21.7626,21.8197,426500.0
2005-07-08 12:40:00,34.35,34.45,34.34,34.43,286000.0,21.8261,21.8896,21.8197,21.8769,286000.0
2005-07-08 12:50:00,34.41,34.43,34.37,34.38,334300.0,21.8642,21.8769,21.8388,21.8452,334300.0
2005-07-08 13:00:00,34.37,34.42,34.36,34.41,196500.0,21.8388,21.8706,21.8325,21.8642,196500.0
2005-07-08 13:10:00,34.42,34.42,34.35,34.37,192800.0,21.8706,21.8706,21.8261,21.8388,192800.0
2005-07-08 13:20:00,34.37,34.44,34.37,34.43,141100.0,21.8388,21.8833,21.8388,21.8769,141100.0
2005-07-08 13:30:00,34.42,34.47,34.41,34.46,212500.0,21.8706,21.9023,21.8642,21.896,212500.0
2005-07-08 13:40:00,34.46,34.57,34.46,34.54,409100.0,21.896,21.9659,21.896,21.9468,409100.0
2005-07-08 13:50:00,34.54,34.55,34.47,34.5,275400.0,21.9468,21.9532,21.9023,21.9214,275400.0
2005-07-08 14:00:00,34.5,34.63,34.49,34.54,579200.0,21.9214,22.004,21.9151,21.9468,579200.0
2005-07-08 14:10:00,34.52,34.6,34.51,34.56,208400.0,21.9341,21.9849,21.9278,21.9595,208400.0
2005-07-08 14:20:00,34.56,34.68,34.5,34.65,314700.0,21.9595,22.0358,21.9214,22.0167,314700.0
2005-07-08 14:30:00,34.65,34.77,34.6,34.6,537300.0,22.0167,22.093,21.9849,21.9849,537300.0
2005-07-08 14:40:00,34.61,34.64,34.58,34.62,311100.0,21.9913,22.0104,21.9722,21.9977,311100.0
2005-07-08 14:50:00,34.62,34.66,34.6,34.64,262700.0,21.9977,22.0231,21.9849,22.0104,262700.0
2005-07-08 15:00:00,34.65,34.71,34.63,34.67,294000.0,22.0167,22.0548,22.004,22.0294,294000.0
2005-07-08 15:10:00,34.66,34.67,34.55,34.61,237600.0,22.0231,22.0294,21.9532,21.9913,237600.0
2005-07-08 15:20:00,34.62,34.84,34.61,34.82,659100.0,21.9977,22.1374,21.9913,22.1247,659100.0
2005-07-08 15:30:00,34.81,34.84,34.78,34.81,782400.0,22.1184,22.1374,22.0993,22.1184,782400.0
2005-07-08 15:40:00,34.8,34.81,34.69,34.71,676900.0,22.112,22.1184,22.0421,22.0548,676900.0
2005-07-08 15:50:00,34.72,34.79,34.69,34.79,1040200.0,22.0612,22.1057,22.0421,22.1057,1040200.0
2005-07-11 09:30:00,34.69,35.12,34.66,35.07,1671700.0,22.0421,22.3154,22.0231,22.2836,1671700.0
2005-07-11 09:40:00,35.06,35.2,35.0,35.03,1507600.0,22.2772,22.3662,22.2391,22.2582,1507600.0
2005-07-11 09:50:00,35.03,35.1,35.01,35.02,902600.0,22.2582,22.3026,22.2455,22.2518,902600.0
2005-07-11 10:00:00,35.02,35.1,35.01,35.08,479600.0,22.2518,22.3026,22.2455,22.2899,479600.0
2005-07-11 10:10:00,35.07,35.15,35.0,35.04,421800.0,22.2836,22.3344,22.2391,22.2645,421800.0
2005-07-11 10:20:00,35.04,35.11,35.03,35.06,314700.0,22.2645,22.309,22.2582,22.2772,314700.0
2005-07-11 10:30:00,35.06,35.13,35.04,35.12,160600.0,22.2772,22.3217,22.2645,22.3154,160600.0
2005-07-11 10:40:00,35.1,35.29,35.1,35.19,399200.0,22.3026,22.4234,22.3026,22.3598,399200.0
2005-07-11 10:50:00,35.19,35.24,35.18,35.19,296300.0,22.3598,22.3916,22.3535,22.3598,296300.0
2005-07-11 11:00:00,35.19,35.21,35.11,35.17,251200.0,22.3598,22.3725,22.309,22.3471,251200.0
2005-07-11 11:10:00,35.18,35.33,35.17,35.27,375000.0,22.3535,22.4488,22.3471,22.4107,375000.0
2005-07-11 11:20:00,35.28,35.32,35.27,35.32,258400.0,22.417,22.4424,22.4107,22.4424,258400.0
2005-07-11 11:30:00,35.32,35.37,35.28,35.29,260300.0,22.4424,22.4742,22.417,22.4234,260300.0
2005-07-11 11:40:00,35.29,35.32,35.27,35.32,234300.0,22.4234,22.4424,22.4107,22.4424,234300.0
2005-07-11 11:50:00,35.32,35.36,35.3,35.32,170300.0,22.4424,22.4679,22.4297,22.4424,170300.0
2005-07-11 12:00:00,35.32,35.33,35.28,35.3,223500.0,22.4424,22.4488,22.417,22.4297,223500.0
2005-07-11 12:10:00,35.3,35.37,35.28,35.36,216500.0,22.4297,22.4742,22.417,22.4679,216500.0
2005-07-11 12:20:00,35.35,35.4,35.21,35.27,240300.0,22.4615,22.4933,22.3725,22.4107,240300.0
2005-07-11 12:30:00,35.26,35.3,35.12,35.15,395400.0,22.4043,22.4297,22.3154,22.3344,395400.0
2005-07-11 12:40:00,35.16,35.18,35.14,35.14,91400.0,22.3408,22.3535,22.3281,22.3281,91400.0
2005-07-11 12:50:00,35.15,35.16,35.09,35.11,180900.0,22.3344,22.3408,22.2963,22.309,180900.0
2005-07-11 13:00:00,35.1,35.15,35.08,35.14,212500.0,22.3026,22.3344,22.2899,22.3281,212500.0
2005-07-11 13:10:00,35.15,35.17,35.13,35.15,134200.0,22.3344,22.3471,22.3217,22.3344,134200.0
2005-07-11 13:20:00,35.14,35.17,35.1,35.12,133100.0,22.3281,22.3471,22.3026,22.3154,133100.0
2005-07-11 13:30:00,35.13,35.24,35.12,35.17,185900.0,22.3217,22.3916,22.3154,22.3471,185900.0
2005-07-11 13:40:00,35.18,35.18,35.1,35.1,113900.0,22.3535,22.3535,22.3026,22.3026,113900.0
2005-07-11 13:50:00,35.1,35.14,35.09,35.1,129500.0,22.3026,22.3281,22.2963,22.3026,129500.0
2005-07-11 14:00:00,35.11,35.21,35.1,35.16,232100.0,22.309,22.3725,22.3026,22.3408,232100.0
2005-07-11 14:10:00,35.16,35.19,35.15,35.19,121900.0,22.3408,22.3598,22.3344,22.3598,121900.0
2005-07-11 14:20:00,35.17,35.18,35.06,35.09,523700.0,22.3471,22.3535,22.2772,22.2963,523700.0
2005-07-11 14:30:00,35.1,35.12,35.04,35.11,237500.0,22.3026,22.3154,22.2645,22.309,237500.0
2005-07-11 14:40:00,35.11,35.12,35.03,35.04,148600.0,22.309,22.3154,22.2582,22.2645,148600.0
2005-07-11 14:50:00,35.05,35.07,35.01,35.02,102400.0,22.2709,22.2836,22.2455,22.2518,102400.0
2005-07-11 15:00:00,35.03,35.05,35.0,35.0,123300.0,22.2582,22.2709,22.2391,22.2391,123300.0
2005-07-11 15:10:00,35.01,35.05,34.93,34.94,231000.0,22.2455,22.2709,22.1946,22.201,231000.0
2005-07-11 15:20:00,34.94,34.99,34.87,34.94,233300.0,22.201,22.2328,22.1565,22.201,233300.0
2005-07-11 15:30:00,34.94,35.06,34.94,35.04,242600.0,22.201,22.2772,22.201,22.2645,242600.0
2005-07-11 15:40:00,35.04,35.11,35.03,35.09,259500.0,22.2645,22.309,22.2582,22.2963,259500.0
2005-07-11 15:50:00,35.09,35.2,35.08,35.2,725700.0,22.2963,22.3662,22.2899,22.3662,725700.0
2005-07-12 09:30:00,35.15,35.22,34.83,35.0,628900.0,22.3344,22.3789,22.1311,22.2391,628900.0
2005-07-12 09:40:00,35.0,35.03,34.81,34.83,349700.0,22.2391,22.2582,22.1184,22.1311,349700.0
2005-07-12 09:50:00,34.83,34.98,34.81,34.85,487300.0,22.1311,22.2264,22.1184,22.1438,487300.0
2005-07-12 10:00:00,34.85,34.86,34.72,34.85,393000.0,22.1438,22.1502,22.0612,22.1438,393000.0
2005-07-12 10:10:00,34.84,34.94,34.67,34.7,462700.0,22.1374,22.201,22.0294,22.0485,462700.0
2005-07-12 10:20:00,34.71,34.78,34.61,34.65,345400.0,22.0548,22.0993,21.9913,22.0167,345400.0
2005-07-12 10:30:00,34.65,34.78,34.6,34.72,489900.0,22.0167,22.0993,21.9849,22.0612,489900.0
2005-07-12 10:40:00,34.72,34.83,34.68,34.77,417200.0,22.0612,22.1311,22.0358,22.093,417200.0
2005-07-12 10:50:00,34.78,34.9,34.75,34.85,305100.0,22.0993,22.1756,22.0803,22.1438,305100.0
2005-07-12 11:00:00,34.86,34.87,34.74,34.74,262900.0,22.1502,22.1565,22.0739,22.0739,262900.0
2005-07-12 11:10:00,34.73,34.75,34.62,34.74,329300.0,22.0675,22.0803,21.9977,22.0739,329300.0
2005-07-12 11:20:00,34.74,34.76,34.63,34.74,309600.0,22.0739,22.0866,22.004,22.0739,309600.0
2005-07-12 11:30:00,34.74,34.75,34.65,34.68,198700.0,22.0739,22.0803,22.0167,22.0358,198700.0
2005-07-12 11:40:00,34.68,34.69,34.6,34.63,215600.0,22.0358,22.0421,21.9849,22.004,215600.0
2005-07-12 11:50:00,34.63,34.66,34.55,34.6,351000.0,22.004,22.0231,21.9532,21.9849,351000.0
2005-07-12 12:00:00,34.6,34.6,34.54,34.58,154000.0,21.9849,21.9849,21.9468,21.9722,154000.0
2005-07-12 12:10:00,34.58,34.6,34.53,34.55,127200.0,21.9722,21.9849,21.9405,21.9532,127200.0
2005-07-12 12:20:00,34.55,34.66,34.54,34.65,172200.0,21.9532,22.0231,21.9468,22.0167,172200.0
2005-07-12 12:30:00,34.65,34.67,34.61,34.66,87400.0,22.0167,22.0294,21.9913,22.0231,87400.0
2005-07-12 12:40:00,34.67,34.7,34.66,34.67,74100.0,22.0294,22.0485,22.0231,22.0294,74100.0
2005-07-12 12:50:00,34.66,34.69,34.6,34.61,102400.0,22.0231,22.0421,21.9849,21.9913,102400.0
2005-07-12 13:00:00,34.61,34.64,34.58,34.62,136700.0,21.9913,22.0104,21.9722,21.9977,136700.0
2005-07-12 13:10:00,34.62,34.75,34.6,34.74,136700.0,21.9977,22.0803,21.9849,22.0739,136700.0
2005-07-12 13:20:00,34.75,34.8,34.71,34.79,120200.0,22.0803,22.112,22.0548,22.1057,120200.0
2005-07-12 13:30:00,34.78,34.97,34.77,34.88,300300.0,22.0993,22.22,22.093,22.1629,300300.0
2005-07-12 13:40:00,34.87,34.91,34.85,34.9,107700.0,22.1565,22.1819,22.1438,22.1756,107700.0
2005-07-12 13:50:00,34.9,35.08,34.89,35.02,379300.0,22.1756,22.2899,22.1692,22.2518,379300.0
2005-07-12 14:00:00,35.03,35.05,34.98,34.99,202700.0,22.2582,22.2709,22.2264,22.2328,202700.0
2005-07-12 14:10:00,34.99,35.13,34.97,35.12,181200.0,22.2328,22.3217,22.22,22.3154,181200.0
2005-07-12 14:20:00,35.12,35.14,35.04,35.08,230000.0,22.3154,22.3281,22.2645,22.2899,230000.0
2005-07-12 14:30:00,35.08,35.2,35.03,35.19,508200.0,22.2899,22.3662,22.2582,22.3598,508200.0
2005-07-12 14:40:00,35.19,35.33,35.15,35.32,641900.0,22.3598,22.4488,22.3344,22.4424,641900.0
2005-07-12 14:50:00,35.31,35.32,35.17,35.18,619000.0,22.4361,22.4424,22.3471,22.3535,619000.0
2005-07-12 15:00:00,35.19,35.24,35.18,35.22,269600.0,22.3598,22.3916,22.3535,22.3789,269600.0
2005-07-12 15:10:00,35.22,35.31,35.21,35.25,334000.0,22.3789,22.4361,22.3725,22.398,334000.0
2005-07-12 15:20:00,35.26,35.28,35.19,35.21,521400.0,22.4043,22.417,22.3598,22.3725,521400.0
2005-07-12 15:30:00,35.2,35.22,34.85,35.19,642100.0,22.3662,22.3789,22.1438,22.3598,642100.0
2005-07-12 15:40:00,35.19,35.19,35.06,35.13,484500.0,22.3598,22.3598,22.2772,22.3217,484500.0
2005-07-12 15:50:00,35.13,35.16,35.06,35.14,778200.0,22.3217,22.3408,22.2772,22.3281,778200.0
2005-07-13 09:30:00,34.89,35.0,34.88,34.91,783500.0,22.1692,22.2391,22.1629,22.1819,783500.0
2005-07-13 09:40:00,34.91,35.15,34.88,35.09,591500.0,22.1819,22.3344,22.1629,22.2963,591500.0
2005-07-13 09:50:00,35.1,35.12,34.97,35.04,285000.0,22.3026,22.3154,22.22,22.2645,285000.0
2005-07-13 10:00:00,35.04,35.11,34.95,34.96,435600.0,22.2645,22.309,22.2073,22.2137,435600.0
2005-07-13 10:10:00,34.96,34.97,34.8,34.87,662100.0,22.2137,22.22,22.112,22.1565,662100.0
2005-07-13 10:20:00,34.87,34.95,34.84,34.95,321600.0,22.1565,22.2073,22.1374,22.2073,321600.0
2005-07-13 10:30:00,34.95,35.02,34.91,34.97,411000.0,22.2073,22.2518,22.1819,22.22,411000.0
2005-07-13 10:40:00,34.97,34.98,34.81,34.9,301000.0,22.22,22.2264,22.1184,22.1756,301000.0
2005-07-13 10:50:00,34.9,34.95,34.84,34.85,200300.0,22.1756,22.2073,22.1374,22.1438,200300.0
2005-07-13 11:00:00,34.86,34.9,34.82,34.86,328900.0,22.1502,22.1756,22.1247,22.1502,328900.0
2005-07-13 11:10:00,34.87,34.98,34.87,34.92,290300.0,22.1565,22.2264,22.1565,22.1883,290300.0
2005-07-13 11:20:00,34.91,35.04,34.88,35.0,383900.0,22.1819,22.2645,22.1629,22.2391,383900.0
2005-07-13 11:30:00,35.0,35.04,34.94,34.99,137600.0,22.2391,22.2645,22.201,22.2328,137600.0
2005-07-13 11:40:00,34.99,35.06,34.96,34.96,211900.0,22.2328,22.2772,22.2137,22.2137,211900.0
2005-07-13 11:50:00,34.96,35.0,34.95,34.97,115700.0,22.2137,22.2391,22.2073,22.22,115700.0
2005-07-13 12:00:00,34.97,35.0,34.96,34.97,72600.0,22.22,22.2391,22.2137,22.22,72600.0
2005-07-13 12:10:00,34.98,34.99,34.97,34.98,188800.0,22.2264,22.2328,22.22,22.2264,188800.0
2005-07-13 12:20:00,34.98,35.01,34.97,35.0,322900.0,22.2264,22.2455,22.22,22.2391,322900.0
2005-07-13 12:30:00,35.0,35.09,34.98,35.03,216800.0,22.2391,22.2963,22.2264,22.2582,216800.0
2005-07-13 12:40:00,35.03,35.06,34.99,35.01,180500.0,22.2582,22.2772,22.2328,22.2455,180500.0
2005-07-13 12:50:00,35.01,35.02,34.9,34.92,208300.0,22.2455,22.2518,22.1756,22.1883,208300.0
2005-07-13 13:00:00,34.92,34.96,34.91,34.95,146400.0,22.1883,22.2137,22.1819,22.2073,146400.0
2005-07-13 13:10:00,34.95,34.96,34.85,34.92,275300.0,22.2073,22.2137,22.1438,22.1883,275300.0
2005-07-13 13:20:00,34.93,35.02,34.87,35.02,152500.0,22.1946,22.2518,22.1565,22.2518,152500.0
2005-07-13 13:30:00,35.02,35.02,34.97,34.97,426600.0,22.2518,22.2518,22.22,22.22,426600.0
2005-07-13 13:40:00,34.96,34.97,34.9,34.93,299100.0,22.2137,22.22,22.1756,22.1946,299100.0
2005-07-13 13:50:00,34.93,34.96,34.91,34.95,119600.0,22.1946,22.2137,22.1819,22.2073,119600.0
2005-07-13 14:00:00,34.94,34.98,34.91,34.94,219600.0,22.201,22.2264,22.1819,22.201,219600.0
2005-07-13 14:10:00,34.94,35.01,34.92,34.96,103400.0,22.201,22.2455,22.1883,22.2137,103400.0
2005-07-13 14:20:00,34.97,34.97,34.91,34.95,67100.0,22.22,22.22,22.1819,22.2073,67100.0
2005-07-13 14:30:00,34.95,34.95,34.91,34.95,101300.0,22.2073,22.2073,22.1819,22.2073,101300.0
2005-07-13 14:40:00,34.94,34.96,34.85,34.89,233500.0,22.201,22.2137,22.1438,22.1692,233500.0
2005-07-13 14:50:00,34.88,34.89,34.81,34.84,282900.0,22.1629,22.1692,22.1184,22.1374,282900.0
2005-07-13 15:00:00,34.84,34.96,34.82,34.96,496600.0,22.1374,22.2137,22.1247,22.2137,496600.0
2005-07-13 15:10:00,34.95,34.96,34.9,34.94,303300.0,22.2073,22.2137,22.1756,22.201,303300.0
2005-07-13 15:20:00,34.94,34.97,34.92,34.93,284700.0,22.201,22.22,22.1883,22.1946,284700.0
2005-07-13 15:30:00,34.94,34.96,34.89,34.93,374500.0,22.201,22.2137,22.1692,22.1946,374500.0
2005-07-13 15:40:00,34.93,34.94,34.86,34.9,249200.0,22.1946,22.201,22.1502,22.1756,249200.0
2005-07-13 15:50:00,34.91,34.92,34.89,34.92,438100.0,22.1819,22.1883,22.1692,22.1883,438100.0
2005-07-14 09:30:00,35.0,35.45,34.98,35.39,1060500.0,22.2391,22.525,22.2264,22.4869,1060500.0
2005-07-14 09:40:00,35.39,35.46,35.2,35.25,638700.0,22.4869,22.5314,22.3662,22.398,638700.0
2005-07-14 09:50:00,35.25,35.31,35.19,35.23,473200.0,22.398,22.4361,22.3598,22.3853,473200.0
2005-07-14 10:00:00,35.24,35.29,35.12,35.13,560400.0,22.3916,22.4234,22.3154,22.3217,560400.0
2005-07-14 10:10:00,35.13,35.29,34.98,35.28,571400.0,22.3217,22.4234,22.2264,22.417,571400.0
2005-07-14 10:20:00,35.29,35.36,35.24,35.29,454400.0,22.4234,22.4679,22.3916,22.4234,454400.0
2005-07-14 10:30:00,35.29,35.38,35.25,35.33,378900.0,22.4234,22.4806,22.398,22.4488,378900.0
2005-07-14 10:40:00,35.33,35.38,35.19,35.24,261400.0,22.4488,22.4806,22.3598,22.3916,261400.0
2005-07-14 10:50:00,35.25,35.37,35.21,35.35,380600.0,22.398,22.4742,22.3725,22.4615,380600.0
2005-07-14 11:00:00,35.34,35.43,35.24,35.3,380200.0,22.4551,22.5123,22.3916,22.4297,380200.0
2005-07-14 11:10:00,35.3,35.35,35.27,35.31,110200.0,22.4297,22.4615,22.4107,22.4361,110200.0
2005-07-14 11:20:00,35.31,35.32,35.23,35.28,179500.0,22.4361,22.4424,22.3853,22.417,179500.0
2005-07-14 11:30:00,35.28,35.36,35.22,35.36,448000.0,22.417,22.4679,22.3789,22.4679,448000.0
2005-07-14 11:40:00,35.35,35.38,35.3,35.31,351400.0,22.4615,22.4806,22.4297,22.4361,351400.0
2005-07-14 11:50:00,35.32,35.35,35.21,35.24,234800.0,22.4424,22.4615,22.3725,22.3916,234800.0
2005-07-14 12:00:00,35.23,35.28,35.23,35.27,132600.0,22.3853,22.417,22.3853,22.4107,132600.0
2005-07-14 12:10:00,35.26,35.36,35.25,35.33,211200.0,22.4043,22.4679,22.398,22.4488,211200.0
2005-07-14 12:20:00,35.33,35.35,35.26,35.35,139700.0,22.4488,22.4615,22.4043,22.4615,139700.0
2005-07-14 12:30:00,35.28,35.31,35.26,35.3,106700.0,22.417,22.4361,22.4043,22.4297,106700.0
2005-07-14 12:40:00,35.3,35.31,35.28,35.29,112600.0,22.4297,22.4361,22.417,22.4234,112600.0
2005-07-14 12:50:00,35.28,35.3,35.26,35.3,78100.0,22.417,22.4297,22.4043,22.4297,78100.0
2005-07-14 13:00:00,35.3,35.35,35.29,35.33,199100.0,22.4297,22.4615,22.4234,22.4488,199100.0
2005-07-14 13:10:00,35.33,35.41,35.32,35.35,305400.0,22.4488,22.4996,22.4424,22.4615,305400.0
2005-07-14 13:20:00,35.35,35.36,35.3,35.31,164300.0,22.4615,22.4679,22.4297,22.4361,164300.0
2005-07-14 13:30:00,35.32,35.34,35.26,35.29,137300.0,22.4424,22.4551,22.4043,22.4234,137300.0
2005-07-14 13:40:00,35.29,35.29,35.24,35.24,157400.0,22.4234,22.4234,22.3916,22.3916,157400.0
2005-07-14 13:50:00,35.25,35.29,35.18,35.26,228700.0,22.398,22.4234,22.3535,22.4043,228700.0
2005-07-14 14:00:00,35.26,35.29,35.22,35.28,180100.0,22.4043,22.4234,22.3789,22.417,180100.0
2005-07-14 14:10:00,35.27,35.32,35.24,35.29,215600.0,22.4107,22.4424,22.3916,22.4234,215600.0
2005-07-14 14:20:00,35.29,35.3,35.23,35.27,161700.0,22.4234,22.4297,22.3853,22.4107,161700.0
2005-07-14 14:30:00,35.27,35.3,35.25,35.26,89400.0,22.4107,22.4297,22.398,22.4043,89400.0
2005-07-14 14:40:00,35.26,35.31,35.26,35.26,142800.0,22.4043,22.4361,22.4043,22.4043,142800.0
2005-07-14 14:50:00,35.26,35.3,35.23,35.26,262400.0,22.4043,22.4297,22.3853,22.4043,262400.0
2005-07-14 15:00:00,35.27,35.35,35.26,35.32,196400.0,22.4107,22.4615,22.4043,22.4424,196400.0
2005-07-14 15:10:00,35.31,35.34,35.26,35.32,283300.0,22.4361,22.4551,22.4043,22.4424,283300.0
2005-07-14 15:20:00,35.32,35.37,35.29,35.31,295300.0,22.4424,22.4742,22.4234,22.4361,295300.0
2005-07-14 15:30:00,35.31,35.39,35.31,35.34,402400.0,22.4361,22.4869,22.4361,22.4551,402400.0
2005-07-14 15:40:00,35.35,35.35,35.29,35.34,424900.0,22.4615,22.4615,22.4234,22.4551,424900.0
2005-07-14 15:50:00,35.34,35.37,35.29,35.32,512700.0,22.4551,22.4742,22.4234,22.4424,512700.0
2005-07-15 09:30:00,35.53,35.57,35.35,35.4,3468800.0,22.5759,22.6013,22.4615,22.4933,3468800.0
2005-07-15 09:40:00,35.4,35.44,35.3,35.32,400400.0,22.4933,22.5187,22.4297,22.4424,400400.0
2005-07-15 09:50:00,35.32,35.4,35.2,35.23,1007600.0,22.4424,22.4933,22.3662,22.3853,1007600.0
2005-07-15 10:00:00,35.24,35.25,35.06,35.12,397700.0,22.3916,22.398,22.2772,22.3154,397700.0
2005-07-15 10:10:00,35.13,35.13,35.04,35.1,235000.0,22.3217,22.3217,22.2645,22.3026,235000.0
2005-07-15 10:20:00,35.1,35.15,35.06,35.14,185100.0,22.3026,22.3344,22.2772,22.3281,185100.0
2005-07-15 10:30:00,35.15,35.17,35.08,35.12,152400.0,22.3344,22.3471,22.2899,22.3154,152400.0
2005-07-15 10:40:00,35.12,35.14,35.09,35.14,227800.0,22.3154,22.3281,22.2963,22.3281,227800.0
2005-07-15 10:50:00,35.14,35.22,35.13,35.16,212900.0,22.3281,22.3789,22.3217,22.3408,212900.0
2005-07-15 11:00:00,35.17,35.25,35.12,35.19,196900.0,22.3471,22.398,22.3154,22.3598,196900.0
2005-07-15 11:10:00,35.2,35.21,35.14,35.2,160600.0,22.3662,22.3725,22.3281,22.3662,160600.0
2005-07-15 11:20:00,35.2,35.25,35.15,35.23,192000.0,22.3662,22.398,22.3344,22.3853,192000.0
2005-07-15 11:30:00,35.23,35.25,35.17,35.23,154100.0,22.3853,22.398,22.3471,22.3853,154100.0
2005-07-15 11:40:00,35.22,35.33,35.22,35.25,363500.0,22.3789,22.4488,22.3789,22.398,363500.0
2005-07-15 11:50:00,35.24,35.3,35.2,35.29,163900.0,22.3916,22.4297,22.3662,22.4234,163900.0
2005-07-15 12:00:00,35.3,35.31,35.26,35.26,218300.0,22.4297,22.4361,22.4043,22.4043,218300.0
2005-07-15 12:10:00,35.26,35.33,35.18,35.32,171500.0,22.4043,22.4488,22.3535,22.4424,171500.0
2005-07-15 12:20:00,35.32,35.33,35.3,35.33,148900.0,22.4424,22.4488,22.4297,22.4488,148900.0
2005-07-15 12:30:00,35.33,35.37,35.31,35.36,128100.0,22.4488,22.4742,22.4361,22.4679,128100.0
2005-07-15 12:40:00,35.37,35.38,35.3,35.33,138900.0,22.4742,22.4806,22.4297,22.4488,138900.0
2005-07-15 12:50:00,35.32,35.35,35.31,35.31,78900.0,22.4424,22.4615,22.4361,22.4361,78900.0
2005-07-15 13:00:00,35.31,35.4,35.3,35.39,225900.0,22.4361,22.4933,22.4297,22.4869,225900.0
2005-07-15 13:10:00,35.38,35.43,35.35,35.41,215600.0,22.4806,22.5123,22.4615,22.4996,215600.0
2005-07-15 13:20:00,35.41,35.47,35.4,35.46,331000.0,22.4996,22.5377,22.4933,22.5314,331000.0
2005-07-15 13:30:00,35.47,35.47,35.4,35.41,203100.0,22.5377,22.5377,22.4933,22.4996,203100.0
2005-07-15 13:40:00,35.4,35.42,35.33,35.35,98900.0,22.4933,22.506,22.4488,22.4615,98900.0
2005-07-15 13:50:00,35.34,35.38,35.34,35.36,255700.0,22.4551,22.4806,22.4551,22.4679,255700.0
2005-07-15 14:00:00,35.36,35.42,35.34,35.4,176400.0,22.4679,22.506,22.4551,22.4933,176400.0
2005-07-15 14:10:00,35.4,35.46,35.4,35.46,104300.0,22.4933,22.5314,22.4933,22.5314,104300.0
2005-07-15 14:20:00,35.46,35.52,35.45,35.49,380100.0,22.5314,22.5695,22.525,22.5505,380100.0
2005-07-15 14:30:00,35.49,35.56,35.4,35.55,273900.0,22.5505,22.5949,22.4933,22.5886,273900.0
2005-07-15 14:40:00,35.53,35.63,35.42,35.55,436700.0,22.5759,22.6394,22.506,22.5886,436700.0
2005-07-15 14:50:00,35.54,35.69,35.54,35.67,403000.0,22.5822,22.6775,22.5822,22.6648,403000.0
2005-07-15 15:00:00,35.67,35.67,35.58,35.59,174200.0,22.6648,22.6648,22.6076,22.614,174200.0
2005-07-15 15:10:00,35.58,35.58,35.5,35.53,318700.0,22.6076,22.6076,22.5568,22.5759,318700.0
2005-07-15 15:20:00,35.53,35.57,35.5,35.54,262100.0,22.5759,22.6013,22.5568,22.5822,262100.0
2005-07-15 15:30:00,35.53,35.53,35.47,35.49,347100.0,22.5759,22.5759,22.5377,22.5505,347100.0
2005-07-15 15:40:00,35.49,35.57,35.49,35.52,291100.0,22.5505,22.6013,22.5505,22.5695,291100.0
2005-07-15 15:50:00,35.52,35.59,35.5,35.57,765100.0,22.5695,22.614,22.5568,22.6013,765100.0
2005-07-18 09:30:00,35.31,35.5,35.21,35.26,702200.0,22.4361,22.5568,22.3725,22.4043,702200.0
2005-07-18 09:40:00,35.25,35.27,35.15,35.18,537000.0,22.398,22.4107,22.3344,22.3535,537000.0
2005-07-18 09:50:00,35.19,35.35,35.16,35.29,559200.0,22.3598,22.4615,22.3408,22.4234,559200.0
2005-07-18 10:00:00,35.29,35.3,35.2,35.28,414400.0,22.4234,22.4297,22.3662,22.417,414400.0
2005-07-18 10:10:00,35.28,35.35,35.27,35.29,509200.0,22.417,22.4615,22.4107,22.4234,509200.0
2005-07-18 10:20:00,35.29,35.43,35.29,35.41,421200.0,22.4234,22.5123,22.4234,22.4996,421200.0
2005-07-18 10:30:00,35.41,35.49,35.34,35.36,344400.0,22.4996,22.5505,22.4551,22.4679,344400.0
2005-07-18 10:40:00,35.36,35.37,35.31,35.34,118100.0,22.4679,22.4742,22.4361,22.4551,118100.0
2005-07-18 10:50:00,35.34,35.37,35.29,35.37,203200.0,22.4551,22.4742,22.4234,22.4742,203200.0
2005-07-18 11:00:00,35.37,35.41,35.3,35.36,381100.0,22.4742,22.4996,22.4297,22.4679,381100.0
2005-07-18 11:10:00,35.37,35.45,35.35,35.39,247700.0,22.4742,22.525,22.4615,22.4869,247700.0
2005-07-18 11:20:00,35.39,35.39,35.33,35.35,164300.0,22.4869,22.4869,22.4488,22.4615,164300.0
2005-07-18 11:30:00,35.36,35.4,35.3,35.34,182100.0,22.4679,22.4933,22.4297,22.4551,182100.0
2005-07-18 11:40:00,35.33,35.35,35.31,35.32,83900.0,22.4488,22.4615,22.4361,22.4424,83900.0
2005-07-18 11:50:00,35.32,35.32,35.25,35.26,128500.0,22.4424,22.4424,22.398,22.4043,128500.0
2005-07-18 12:00:00,35.26,35.27,35.2,35.24,156400.0,22.4043,22.4107,22.3662,22.3916,156400.0
2005-07-18 12:10:00,35.25,35.29,35.24,35.26,156300.0,22.398,22.4234,22.3916,22.4043,156300.0
2005-07-18 12:20:00,35.27,35.35,35.22,35.3,411000.0,22.4107,22.4615,22.3789,22.4297,411000.0
2005-07-18 12:30:00,35.3,35.35,35.29,35.33,257400.0,22.4297,22.4615,22.4234,22.4488,257400.0
2005-07-18 12:40:00,35.34,35.36,35.3,35.35,138600.0,22.4551,22.4679,22.4297,22.4615,138600.0
2005-07-18 12:50:00,35.35,35.37,35.26,35.32,190500.0,22.4615,22.4742,22.4043,22.4424,190500.0
2005-07-18 13:00:00,35.32,35.32,35.28,35.29,123100.0,22.4424,22.4424,22.417,22.4234,123100.0
2005-07-18 13:10:00,35.3,35.31,35.26,35.3,220000.0,22.4297,22.4361,22.4043,22.4297,220000.0
2005-07-18 13:20:00,35.3,35.34,35.29,35.33,207400.0,22.4297,22.4551,22.4234,22.4488,207400.0
2005-07-18 13:30:00,35.33,35.33,35.28,35.31,136900.0,22.4488,22.4488,22.417,22.4361,136900.0
2005-07-18 13:40:00,35.3,35.4,35.29,35.37,248800.0,22.4297,22.4933,22.4234,22.4742,248800.0
2005-07-18 13:50:00,35.38,35.41,35.37,35.41,175200.0,22.4806,22.4996,22.4742,22.4996,175200.0
2005-07-18 14:00:00,35.41,35.42,35.4,35.4,111300.0,22.4996,22.506,22.4933,22.4933,111300.0
2005-07-18 14:10:00,35.39,35.4,35.38,35.39,90000.0,22.4869,22.4933,22.4806,22.4869,90000.0
2005-07-18 14:20:00,35.39,35.4,35.36,35.36,101400.0,22.4869,22.4933,22.4679,22.4679,101400.0
2005-07-18 14:30:00,35.36,35.4,35.36,35.4,145900.0,22.4679,22.4933,22.4679,22.4933,145900.0
2005-07-18 14:40:00,35.4,35.4,35.32,35.33,130300.0,22.4933,22.4933,22.4424,22.4488,130300.0
2005-07-18 14:50:00,35.32,35.33,35.27,35.29,168200.0,22.4424,22.4488,22.4107,22.4234,168200.0
2005-07-18 15:00:00,35.29,35.36,35.25,35.3,168500.0,22.4234,22.4679,22.398,22.4297,168500.0
2005-07-18 15:10:00,35.29,35.35,35.25,35.29,172300.0,22.4234,22.4615,22.398,22.4234,172300.0
2005-07-18 15:20:00,35.29,35.29,35.24,35.25,98400.0,22.4234,22.4234,22.3916,22.398,98400.0
2005-07-18 15:30:00,35.25,35.26,35.22,35.22,177300.0,22.398,22.4043,22.3789,22.3789,177300.0
2005-07-18 15:40:00,35.22,35.23,35.21,35.22,226000.0,22.3789,22.3853,22.3725,22.3789,226000.0
2005-07-18 15:50:00,35.22,35.22,35.13,35.13,530300.0,22.3789,22.3789,22.3217,22.3217,530300.0
2005-07-19 09:30:00,35.29,35.45,35.14,35.24,534400.0,22.4234,22.525,22.3281,22.3916,534400.0
2005-07-19 09:40:00,35.24,35.27,35.17,35.23,247200.0,22.3916,22.4107,22.3471,22.3853,247200.0
2005-07-19 09:50:00,35.23,35.24,35.17,35.2,197500.0,22.3853,22.3916,22.3471,22.3662,197500.0
2005-07-19 10:00:00,35.21,35.28,35.17,35.26,168900.0,22.3725,22.417,22.3471,22.4043,168900.0
2005-07-19 10:10:00,35.26,35.41,35.24,35.33,225100.0,22.4043,22.4996,22.3916,22.4488,225100.0
2005-07-19 10:20:00,35.33,35.47,35.28,35.42,314800.0,22.4488,22.5377,22.417,22.506,314800.0
2005-07-19 10:30:00,35.41,35.49,35.32,35.48,264000.0,22.4996,22.5505,22.4424,22.5441,264000.0
2005-07-19 10:40:00,35.47,35.52,35.45,35.46,204700.0,22.5377,22.5695,22.525,22.5314,204700.0
2005-07-19 10:50:00,35.47,35.47,35.38,35.43,237000.0,22.5377,22.5377,22.4806,22.5123,237000.0
2005-07-19 11:00:00,35.44,35.46,35.35,35.38,227800.0,22.5187,22.5314,22.4615,22.4806,227800.0
2005-07-19 11:10:00,35.38,35.42,35.35,35.4,145500.0,22.4806,22.506,22.4615,22.4933,145500.0
2005-07-19 11:20:00,35.41,35.45,35.39,35.41,165500.0,22.4996,22.525,22.4869,22.4996,165500.0
2005-07-19 11:30:00,35.41,35.44,35.38,35.43,84000.0,22.4996,22.5187,22.4806,22.5123,84000.0
2005-07-19 11:40:00,35.42,35.48,35.42,35.45,117700.0,22.506,22.5441,22.506,22.525,117700.0
2005-07-19 11:50:00,35.45,35.48,35.45,35.47,61600.0,22.525,22.5441,22.525,22.5377,61600.0
2005-07-19 12:00:00,35.47,35.48,35.44,35.46,107500.0,22.5377,22.5441,22.5187,22.5314,107500.0
2005-07-19 12:10:00,35.45,35.48,35.43,35.45,51700.0,22.525,22.5441,22.5123,22.525,51700.0
2005-07-19 12:20:00,35.45,35.5,35.39,35.4,193700.0,22.525,22.5568,22.4869,22.4933,193700.0
2005-07-19 12:30:00,35.4,35.45,35.39,35.43,68900.0,22.4933,22.525,22.4869,22.5123,68900.0
2005-07-19 12:40:00,35.44,35.48,35.44,35.47,43700.0,22.5187,22.5441,22.5187,22.5377,43700.0
2005-07-19 12:50:00,35.47,35.56,35.46,35.54,199200.0,22.5377,22.5949,22.5314,22.5822,199200.0
2005-07-19 13:00:00,35.52,35.6,35.52,35.56,199600.0,22.5695,22.6204,22.5695,22.5949,199600.0
2005-07-19 13:10:00,35.56,35.62,35.55,35.55,170100.0,22.5949,22.6331,22.5886,22.5886,170100.0
2005-07-19 13:20:00,35.56,35.61,35.55,35.56,179100.0,22.5949,22.6267,22.5886,22.5949,179100.0
2005-07-19 13:30:00,35.56,35.61,35.56,35.61,143100.0,22.5949,22.6267,22.5949,22.6267,143100.0
2005-07-19 13:40:00,35.6,35.61,35.54,35.54,123500.0,22.6204,22.6267,22.5822,22.5822,123500.0
2005-07-19 13:50:00,35.54,35.65,35.53,35.6,190000.0,22.5822,22.6521,22.5759,22.6204,190000.0
2005-07-19 14:00:00,35.59,35.61,35.54,35.54,205500.0,22.614,22.6267,22.5822,22.5822,205500.0
2005-07-19 14:10:00,35.55,35.65,35.54,35.62,222600.0,22.5886,22.6521,22.5822,22.6331,222600.0
2005-07-19 14:20:00,35.62,35.65,35.57,35.62,169000.0,22.6331,22.6521,22.6013,22.6331,169000.0
2005-07-19 14:30:00,35.62,35.71,35.6,35.68,354300.0,22.6331,22.6902,22.6204,22.6712,354300.0
2005-07-19 14:40:00,35.68,35.77,35.67,35.74,251200.0,22.6712,22.7284,22.6648,22.7093,251200.0
2005-07-19 14:50:00,35.74,35.75,35.66,35.75,405300.0,22.7093,22.7157,22.6585,22.7157,405300.0
2005-07-19 15:00:00,35.75,35.75,35.66,35.7,88000.0,22.7157,22.7157,22.6585,22.6839,88000.0
2005-07-19 15:10:00,35.69,35.74,35.69,35.72,272700.0,22.6775,22.7093,22.6775,22.6966,272700.0
2005-07-19 15:20:00,35.72,35.79,35.7,35.75,372500.0,22.6966,22.7411,22.6839,22.7157,372500.0
2005-07-19 15:30:00,35.75,35.81,35.75,35.79,285600.0,22.7157,22.7538,22.7157,22.7411,285600.0
2005-07-19 15:40:00,35.78,35.82,35.76,35.79,511700.0,22.7347,22.7601,22.722,22.7411,511700.0
2005-07-19 15:50:00,35.78,35.83,35.7,35.83,893700.0,22.7347,22.7665,22.6839,22.7665,893700.0
2005-07-20 09:30:00,35.53,35.53,35.25,35.44,813000.0,22.5759,22.5759,22.398,22.5187,813000.0
2005-07-20 09:40:00,35.44,35.48,35.3,35.42,444400.0,22.5187,22.5441,22.4297,22.506,444400.0
2005-07-20 09:50:00,35.4,35.5,35.34,35.4,472800.0,22.4933,22.5568,22.4551,22.4933,472800.0
2005-07-20 10:00:00,35.4,35.42,35.27,35.4,367800.0,22.4933,22.506,22.4107,22.4933,367800.0
2005-07-20 10:10:00,35.39,35.45,35.26,35.29,316500.0,22.4869,22.525,22.4043,22.4234,316500.0
2005-07-20 10:20:00,35.3,35.4,35.25,35.35,475300.0,22.4297,22.4933,22.398,22.4615,475300.0
2005-07-20 10:30:00,35.34,35.46,35.32,35.38,418900.0,22.4551,22.5314,22.4424,22.4806,418900.0
2005-07-20 10:40:00,35.37,35.43,35.3,35.33,232100.0,22.4742,22.5123,22.4297,22.4488,232100.0
2005-07-20 10:50:00,35.34,35.41,35.33,35.37,202900.0,22.4551,22.4996,22.4488,22.4742,202900.0
2005-07-20 11:00:00,35.38,35.4,35.35,35.37,142700.0,22.4806,22.4933,22.4615,22.4742,142700.0
2005-07-20 11:10:00,35.37,35.56,35.36,35.48,334900.0,22.4742,22.5949,22.4679,22.5441,334900.0
2005-07-20 11:20:00,35.49,35.5,35.37,35.42,247000.0,22.5505,22.5568,22.4742,22.506,247000.0
2005-07-20 11:30:00,35.42,35.7,35.4,35.7,372600.0,22.506,22.6839,22.4933,22.6839,372600.0
2005-07-20 11:40:00,35.69,35.71,35.58,35.59,289800.0,22.6775,22.6902,22.6076,22.614,289800.0
2005-07-20 11:50:00,35.59,35.66,35.58,35.65,129600.0,22.614,22.6585,22.6076,22.6521,129600.0
2005-07-20 12:00:00,35.66,35.68,35.51,35.53,570300.0,22.6585,22.6712,22.5632,22.5759,570300.0
2005-07-20 12:10:00,35.53,35.59,35.49,35.5,223700.0,22.5759,22.614,22.5505,22.5568,223700.0
2005-07-20 12:20:00,35.51,35.51,35.47,35.49,184800.0,22.5632,22.5632,22.5377,22.5505,184800.0
2005-07-20 12:30:00,35.49,35.52,35.45,35.46,113600.0,22.5505,22.5695,22.525,22.5314,113600.0
2005-07-20 12:40:00,35.45,35.6,35.43,35.46,193500.0,22.525,22.6204,22.5123,22.5314,193500.0
2005-07-20 12:50:00,35.46,35.51,35.45,35.47,168400.0,22.5314,22.5632,22.525,22.5377,168400.0
2005-07-20 13:00:00,35.47,35.49,35.38,35.42,137600.0,22.5377,22.5505,22.4806,22.506,137600.0
2005-07-20 13:10:00,35.42,35.56,35.4,35.53,314900.0,22.506,22.5949,22.4933,22.5759,314900.0
2005-07-20 13:20:00,35.54,35.61,35.52,35.59,389500.0,22.5822,22.6267,22.5695,22.614,389500.0
2005-07-20 13:30:00,35.59,35.74,35.56,35.66,618200.0,22.614,22.7093,22.5949,22.6585,618200.0
2005-07-20 13:40:00,35.66,35.75,35.6,35.73,307200.0,22.6585,22.7157,22.6204,22.703,307200.0
2005-07-20 13:50:00,35.73,35.76,35.69,35.73,286800.0,22.703,22.722,22.6775,22.703,286800.0
2005-07-20 14:00:00,35.73,35.75,35.67,35.71,508600.0,22.703,22.7157,22.6648,22.6902,508600.0
2005-07-20 14:10:00,35.71,35.75,35.66,35.7,216000.0,22.6902,22.7157,22.6585,22.6839,216000.0
2005-07-20 14:20:00,35.7,35.77,35.68,35.72,149800.0,22.6839,22.7284,22.6712,22.6966,149800.0
2005-07-20 14:30:00,35.73,35.88,35.72,35.8,606800.0,22.703,22.7983,22.6966,22.7474,606800.0
2005-07-20 14:40:00,35.8,35.88,35.77,35.85,673500.0,22.7474,22.7983,22.7284,22.7792,673500.0
2005-07-20 14:50:00,35.85,35.9,35.82,35.88,459900.0,22.7792,22.811,22.7601,22.7983,459900.0
2005-07-20 15:00:00,35.89,35.92,35.86,35.88,344900.0,22.8046,22.8237,22.7856,22.7983,344900.0
2005-07-20 15:10:00,35.89,36.01,35.87,35.93,627100.0,22.8046,22.8809,22.7919,22.83,627100.0
2005-07-20 15:20:00,35.93,35.97,35.85,35.88,382000.0,22.83,22.8554,22.7792,22.7983,382000.0
2005-07-20 15:30:00,35.87,35.98,35.86,35.94,423400.0,22.7919,22.8618,22.7856,22.8364,423400.0
2005-07-20 15:40:00,35.94,36.17,35.94,36.11,1098900.0,22.8364,22.9825,22.8364,22.9444,1098900.0
2005-07-20 15:50:00,36.1,36.15,36.05,36.1,805600.0,22.9381,22.9698,22.9063,22.9381,805600.0
2005-07-21 09:30:00,37.48,37.84,37.42,37.82,5231700.0,23.8149,24.0437,23.7768,24.0309,5231700.0
2005-07-21 09:40:00,37.83,37.97,37.49,37.77,2801700.0,24.0373,24.1263,23.8213,23.9992,2801700.0
2005-07-21 09:50:00,37.77,37.97,37.72,37.9,2379900.0,23.9992,24.1263,23.9674,24.0818,2379900.0
2005-07-21 10:00:00,37.9,38.11,37.76,37.86,2618700.0,24.0818,24.2152,23.9928,24.0564,2618700.0
2005-07-21 10:10:00,37.86,38.1,37.85,38.09,2075700.0,24.0564,24.2089,24.05,24.2025,2075700.0
2005-07-21 10:20:00,38.1,38.15,37.85,38.02,2031700.0,24.2089,24.2406,24.05,24.158,2031700.0
2005-07-21 10:30:00,38.02,38.21,37.93,38.16,1216500.0,24.158,24.2788,24.1008,24.247,1216500.0
2005-07-21 10:40:00,38.16,38.23,37.99,38.07,1147000.0,24.247,24.2915,24.139,24.1898,1147000.0
2005-07-21 10:50:00,38.07,38.3,38.04,38.18,1419800.0,24.1898,24.3359,24.1707,24.2597,1419800.0
2005-07-21 11:00:00,38.18,38.25,38.14,38.24,765400.0,24.2597,24.3042,24.2343,24.2978,765400.0
2005-07-21 11:10:00,38.23,38.43,38.22,38.38,1009100.0,24.2915,24.4185,24.2851,24.3868,1009100.0
2005-07-21 11:20:00,38.39,38.52,38.15,38.51,943500.0,24.3931,24.4757,24.2406,24.4694,943500.0
2005-07-21 11:30:00,38.52,38.52,38.39,38.43,1084500.0,24.4757,24.4757,24.3931,24.4185,1084500.0
2005-07-21 11:40:00,38.44,38.58,38.15,38.5,824600.0,24.4249,24.5139,24.2406,24.463,824600.0
2005-07-21 11:50:00,38.5,38.56,38.34,38.42,892000.0,24.463,24.5011,24.3614,24.4122,892000.0
2005-07-21 12:00:00,38.41,38.41,38.25,38.37,764600.0,24.4058,24.4058,24.3042,24.3804,764600.0
2005-07-21 12:10:00,38.37,38.4,38.32,38.39,247100.0,24.3804,24.3995,24.3486,24.3931,247100.0
2005-07-21 12:20:00,38.4,38.6,38.39,38.55,699400.0,24.3995,24.5266,24.3931,24.4948,699400.0
2005-07-21 12:30:00,38.56,38.82,38.55,38.69,1051100.0,24.5011,24.6663,24.4948,24.5837,1051100.0
2005-07-21 12:40:00,38.69,38.73,38.55,38.7,584100.0,24.5837,24.6092,24.4948,24.5901,584100.0
2005-07-21 12:50:00,38.7,38.8,38.67,38.75,814800.0,24.5901,24.6536,24.571,24.6219,814800.0
2005-07-21 13:00:00,38.75,38.88,38.72,38.76,586700.0,24.6219,24.7045,24.6028,24.6282,586700.0
2005-07-21 13:10:00,38.76,38.77,38.65,38.68,555200.0,24.6282,24.6346,24.5583,24.5774,555200.0
2005-07-21 13:20:00,38.72,38.82,38.68,38.79,412200.0,24.6028,24.6663,24.5774,24.6473,412200.0
2005-07-21 13:30:00,38.79,38.8,38.67,38.75,370900.0,24.6473,24.6536,24.571,24.6219,370900.0
2005-07-21 13:40:00,38.76,38.92,38.75,38.91,412500.0,24.6282,24.7299,24.6219,24.7235,412500.0
2005-07-21 13:50:00,38.92,39.0,38.91,38.99,569200.0,24.7299,24.7807,24.7235,24.7744,569200.0
2005-07-21 14:00:00,38.99,39.01,38.92,38.97,884800.0,24.7744,24.7871,24.7299,24.7617,884800.0
2005-07-21 14:10:00,38.97,39.1,38.92,38.98,598200.0,24.7617,24.8443,24.7299,24.768,598200.0
2005-07-21 14:20:00,38.98,38.99,38.93,38.97,619100.0,24.768,24.7744,24.7362,24.7617,619100.0
2005-07-21 14:30:00,38.97,39.12,38.97,39.06,1169600.0,24.7617,24.857,24.7617,24.8188,1169600.0
2005-07-21 14:40:00,39.05,39.3,39.04,39.11,1015500.0,24.8125,24.9713,24.8061,24.8506,1015500.0
2005-07-21 14:50:00,39.1,39.26,39.07,39.17,1056900.0,24.8443,24.9459,24.8252,24.8887,1056900.0
2005-07-21 15:00:00,39.17,39.21,38.75,38.86,1087100.0,24.8887,24.9142,24.6219,24.6918,1087100.0
2005-07-21 15:10:00,38.86,39.21,38.85,39.17,943600.0,24.6918,24.9142,24.6854,24.8887,943600.0
2005-07-21 15:20:00,39.17,39.25,39.07,39.23,696200.0,24.8887,24.9396,24.8252,24.9269,696200.0
2005-07-21 15:30:00,39.23,39.25,39.08,39.15,802500.0,24.9269,24.9396,24.8316,24.876,802500.0
2005-07-21 15:40:00,39.15,39.22,39.0,39.15,923400.0,24.876,24.9205,24.7807,24.876,923400.0
2005-07-21 15:50:00,39.15,39.16,39.0,39.02,1367900.0,24.876,24.8824,24.7807,24.7934,1367900.0
2005-07-22 09:30:00,38.71,39.19,38.61,39.14,1355900.0,24.5965,24.9014,24.5329,24.8697,1355900.0
2005-07-22 09:40:00,39.14,39.15,38.8,39.0,974900.0,24.8697,24.876,24.6536,24.7807,974900.0
2005-07-22 09:50:00,39.0,39.06,38.97,39.0,744400.0,24.7807,24.8188,24.7617,24.7807,744400.0
2005-07-22 10:00:00,39.0,39.02,38.77,38.81,877500.0,24.7807,24.7934,24.6346,24.66,877500.0
2005-07-22 10:10:00,38.81,38.97,38.72,38.83,565000.0,24.66,24.7617,24.6028,24.6727,565000.0
2005-07-22 10:20:00,38.83,39.0,38.82,38.94,453400.0,24.6727,24.7807,24.6663,24.7426,453400.0
2005-07-22 10:30:00,38.95,38.98,38.76,38.88,638300.0,24.749,24.768,24.6282,24.7045,638300.0
2005-07-22 10:40:00,38.88,38.93,38.72,38.8,405400.0,24.7045,24.7362,24.6028,24.6536,405400.0
2005-07-22 10:50:00,38.8,38.9,38.79,38.82,531400.0,24.6536,24.7172,24.6473,24.6663,531400.0
2005-07-22 11:00:00,38.83,38.96,38.83,38.95,594400.0,24.6727,24.7553,24.6727,24.749,594400.0
2005-07-22 11:10:00,38.94,39.0,38.9,38.96,227600.0,24.7426,24.7807,24.7172,24.7553,227600.0
2005-07-22 11:20:00,38.96,39.01,38.93,38.97,299800.0,24.7553,24.7871,24.7362,24.7617,299800.0
2005-07-22 11:30:00,38.97,39.03,38.95,38.99,389800.0,24.7617,24.7998,24.749,24.7744,389800.0
2005-07-22 11:40:00,38.99,39.07,38.96,39.03,219500.0,24.7744,24.8252,24.7553,24.7998,219500.0
2005-07-22 11:50:00,39.03,39.04,38.85,39.01,311600.0,24.7998,24.8061,24.6854,24.7871,311600.0
2005-07-22 12:00:00,39.01,39.06,38.98,39.02,562800.0,24.7871,24.8188,24.768,24.7934,562800.0
2005-07-22 12:10:00,39.03,39.12,39.02,39.06,240200.0,24.7998,24.857,24.7934,24.8188,240200.0
2005-07-22 12:20:00,39.06,39.07,39.0,39.02,142100.0,24.8188,24.8252,24.7807,24.7934,142100.0
2005-07-22 12:30:00,39.01,39.04,39.0,39.01,113100.0,24.7871,24.8061,24.7807,24.7871,113100.0
2005-07-22 12:40:00,39.01,39.02,38.98,39.0,261100.0,24.7871,24.7934,24.768,24.7807,261100.0
2005-07-22 12:50:00,39.01,39.05,39.0,39.04,238300.0,24.7871,24.8125,24.7807,24.8061,238300.0
2005-07-22 13:00:00,39.03,39.09,39.03,39.05,273200.0,24.7998,24.8379,24.7998,24.8125,273200.0
2005-07-22 13:10:00,39.06,39.09,39.04,39.08,591200.0,24.8188,24.8379,24.8061,24.8316,591200.0
2005-07-22 13:20:00,39.08,39.1,39.06,39.06,354500.0,24.8316,24.8443,24.8188,24.8188,354500.0
2005-07-22 13:30:00,39.07,39.12,39.05,39.11,285800.0,24.8252,24.857,24.8125,24.8506,285800.0
2005-07-22 13:40:00,39.11,39.14,39.09,39.09,209600.0,24.8506,24.8697,24.8379,24.8379,209600.0
2005-07-22 13:50:00,39.1,39.16,39.1,39.15,263900.0,24.8443,24.8824,24.8443,24.876,263900.0
2005-07-22 14:00:00,39.16,39.16,39.09,39.13,184700.0,24.8824,24.8824,24.8379,24.8633,184700.0
2005-07-22 14:10:00,39.13,39.14,39.08,39.14,83400.0,24.8633,24.8697,24.8316,24.8697,83400.0
2005-07-22 14:20:00,39.14,39.15,39.08,39.09,168300.0,24.8697,24.876,24.8316,24.8379,168300.0
2005-07-22 14:30:00,39.09,39.16,39.05,39.15,340000.0,24.8379,24.8824,24.8125,24.876,340000.0
2005-07-22 14:40:00,39.16,39.35,39.1,39.35,630700.0,24.8824,25.0031,24.8443,25.0031,630700.0
2005-07-22 14:50:00,39.34,39.35,39.19,39.2,324600.0,24.9968,25.0031,24.9014,24.9078,324600.0
2005-07-22 15:00:00,39.2,39.25,39.18,39.2,207600.0,24.9078,24.9396,24.8951,24.9078,207600.0
2005-07-22 15:10:00,39.2,39.33,39.2,39.32,273500.0,24.9078,24.9904,24.9078,24.9841,273500.0
2005-07-22 15:20:00,39.32,39.44,39.28,39.43,393100.0,24.9841,25.0603,24.9586,25.0539,393100.0
2005-07-22 15:30:00,39.43,39.44,39.3,39.41,428300.0,25.0539,25.0603,24.9713,25.0412,428300.0
2005-07-22 15:40:00,39.42,39.49,39.33,39.35,524800.0,25.0476,25.0921,24.9904,25.0031,524800.0
2005-07-22 15:50:00,39.35,39.43,39.27,39.28,655200.0,25.0031,25.0539,24.9523,24.9586,655200.0
2005-07-25 09:30:00,39.07,39.3,38.94,39.13,834800.0,24.8252,24.9713,24.7426,24.8633,834800.0
2005-07-25 09:40:00,39.13,39.21,39.09,39.19,261600.0,24.8633,24.9142,24.8379,24.9014,261600.0
2005-07-25 09:50:00,39.19,39.21,39.14,39.2,363200.0,24.9014,24.9142,24.8697,24.9078,363200.0
2005-07-25 10:00:00,39.19,39.25,39.18,39.19,435800.0,24.9014,24.9396,24.8951,24.9014,435800.0
2005-07-25 10:10:00,39.19,39.3,39.18,39.3,216400.0,24.9014,24.9713,24.8951,24.9713,216400.0
2005-07-25 10:20:00,39.3,39.46,39.29,39.38,345900.0,24.9713,25.073,24.965,25.0222,345900.0
2005-07-25 10:30:00,39.38,39.41,39.31,39.4,251200.0,25.0222,25.0412,24.9777,25.0349,251200.0
2005-07-25 10:40:00,39.4,39.56,39.4,39.55,521200.0,25.0349,25.1365,25.0349,25.1302,521200.0
2005-07-25 10:50:00,39.54,39.59,39.48,39.56,305400.0,25.1238,25.1556,25.0857,25.1365,305400.0
2005-07-25 11:00:00,39.56,39.58,39.49,39.56,284000.0,25.1365,25.1493,25.0921,25.1365,284000.0
2005-07-25 11:10:00,39.56,39.64,39.49,39.53,234600.0,25.1365,25.1874,25.0921,25.1175,234600.0
2005-07-25 11:20:00,39.53,39.53,39.4,39.43,175400.0,25.1175,25.1175,25.0349,25.0539,175400.0
2005-07-25 11:30:00,39.43,39.43,39.35,39.35,199000.0,25.0539,25.0539,25.0031,25.0031,199000.0
2005-07-25 11:40:00,39.36,39.41,39.35,39.39,124200.0,25.0095,25.0412,25.0031,25.0285,124200.0
2005-07-25 11:50:00,39.4,39.41,39.35,39.38,189700.0,25.0349,25.0412,25.0031,25.0222,189700.0
2005-07-25 12:00:00,39.39,39.42,39.33,39.34,345100.0,25.0285,25.0476,24.9904,24.9968,345100.0
2005-07-25 12:10:00,39.33,39.38,39.32,39.35,119400.0,24.9904,25.0222,24.9841,25.0031,119400.0
2005-07-25 12:20:00,39.35,39.36,39.3,39.3,213600.0,25.0031,25.0095,24.9713,24.9713,213600.0
2005-07-25 12:30:00,39.3,39.34,39.28,39.34,263000.0,24.9713,24.9968,24.9586,24.9968,263000.0
2005-07-25 12:40:00,39.33,39.35,39.29,39.3,129400.0,24.9904,25.0031,24.965,24.9713,129400.0
2005-07-25 12:50:00,39.3,39.31,39.26,39.26,191800.0,24.9713,24.9777,24.9459,24.9459,191800.0
2005-07-25 13:00:00,39.27,39.29,39.23,39.25,222700.0,24.9523,24.965,24.9269,24.9396,222700.0
2005-07-25 13:10:00,39.25,39.31,39.23,39.29,481000.0,24.9396,24.9777,24.9269,24.965,481000.0
2005-07-25 13:20:00,39.3,39.31,39.28,39.29,84300.0,24.9713,24.9777,24.9586,24.965,84300.0
2005-07-25 13:30:00,39.29,39.33,39.29,39.3,279200.0,24.965,24.9904,24.965,24.9713,279200.0
2005-07-25 13:40:00,39.3,39.35,39.3,39.31,242400.0,24.9713,25.0031,24.9713,24.9777,242400.0
2005-07-25 13:50:00,39.31,39.31,39.27,39.28,256600.0,24.9777,24.9777,24.9523,24.9586,256600.0
2005-07-25 14:00:00,39.28,39.35,39.27,39.31,382400.0,24.9586,25.0031,24.9523,24.9777,382400.0
2005-07-25 14:10:00,39.31,39.36,39.31,39.33,171100.0,24.9777,25.0095,24.9777,24.9904,171100.0
2005-07-25 14:20:00,39.34,39.39,39.3,39.3,384400.0,24.9968,25.0285,24.9713,24.9713,384400.0
2005-07-25 14:30:00,39.31,39.31,39.26,39.28,504700.0,24.9777,24.9777,24.9459,24.9586,504700.0
2005-07-25 14:40:00,39.29,39.32,39.17,39.22,350000.0,24.965,24.9841,24.8887,24.9205,350000.0
2005-07-25 14:50:00,39.21,39.27,39.21,39.24,540100.0,24.9142,24.9523,24.9142,24.9332,540100.0
2005-07-25 15:00:00,39.23,39.28,39.23,39.26,336500.0,24.9269,24.9586,24.9269,24.9459,336500.0
2005-07-25 15:10:00,39.25,39.3,39.25,39.27,275600.0,24.9396,24.9713,24.9396,24.9523,275600.0
2005-07-25 15:20:00,39.26,39.35,39.23,39.23,683500.0,24.9459,25.0031,24.9269,24.9269,683500.0
2005-07-25 15:30:00,39.23,39.3,39.19,39.29,319800.0,24.9269,24.9713,24.9014,24.965,319800.0
2005-07-25 15:40:00,39.29,39.35,39.26,39.34,519000.0,24.965,25.0031,24.9459,24.9968,519000.0
2005-07-25 15:50:00,39.34,39.44,39.26,39.3,612600.0,24.9968,25.0603,24.9459,24.9713,612600.0
2005-07-26 09:30:00,39.24,39.5,39.16,39.49,557700.0,24.9332,25.0984,24.8824,25.0921,557700.0
2005-07-26 09:40:00,39.49,39.62,39.45,39.59,381400.0,25.0921,25.1747,25.0667,25.1556,381400.0
2005-07-26 09:50:00,39.59,39.59,39.49,39.53,205400.0,25.1556,25.1556,25.0921,25.1175,205400.0
2005-07-26 10:00:00,39.53,39.56,39.32,39.51,367400.0,25.1175,25.1365,24.9841,25.1048,367400.0
2005-07-26 10:10:00,39.51,39.71,39.51,39.67,459400.0,25.1048,25.2319,25.1048,25.2064,459400.0
2005-07-26 10:20:00,39.67,39.73,39.63,39.65,433600.0,25.2064,25.2446,25.181,25.1937,433600.0
2005-07-26 10:30:00,39.65,39.69,39.53,39.55,240000.0,25.1937,25.2191,25.1175,25.1302,240000.0
2005-07-26 10:40:00,39.54,39.56,39.35,39.51,666900.0,25.1238,25.1365,25.0031,25.1048,666900.0
2005-07-26 10:50:00,39.51,39.61,39.44,39.59,348400.0,25.1048,25.1683,25.0603,25.1556,348400.0
2005-07-26 11:00:00,39.59,39.64,39.57,39.6,344200.0,25.1556,25.1874,25.1429,25.162,344200.0
2005-07-26 11:10:00,39.6,39.61,39.5,39.5,115400.0,25.162,25.1683,25.0984,25.0984,115400.0
2005-07-26 11:20:00,39.51,39.51,39.48,39.5,229000.0,25.1048,25.1048,25.0857,25.0984,229000.0
2005-07-26 11:30:00,39.49,39.51,39.45,39.51,209100.0,25.0921,25.1048,25.0667,25.1048,209100.0
2005-07-26 11:40:00,39.5,39.58,39.43,39.43,199700.0,25.0984,25.1493,25.0539,25.0539,199700.0
2005-07-26 11:50:00,39.44,39.62,39.42,39.54,533500.0,25.0603,25.1747,25.0476,25.1238,533500.0
2005-07-26 12:00:00,39.54,39.62,39.44,39.56,412900.0,25.1238,25.1747,25.0603,25.1365,412900.0
2005-07-26 12:10:00,39.57,39.58,39.5,39.53,202200.0,25.1429,25.1493,25.0984,25.1175,202200.0
2005-07-26 12:20:00,39.53,39.58,39.49,39.51,320100.0,25.1175,25.1493,25.0921,25.1048,320100.0
2005-07-26 12:30:00,39.49,39.52,39.46,39.47,204600.0,25.0921,25.1111,25.073,25.0794,204600.0
2005-07-26 12:40:00,39.47,39.6,39.47,39.52,192100.0,25.0794,25.162,25.0794,25.1111,192100.0
2005-07-26 12:50:00,39.51,39.56,39.49,39.52,74600.0,25.1048,25.1365,25.0921,25.1111,74600.0
2005-07-26 13:00:00,39.53,39.55,39.5,39.55,233700.0,25.1175,25.1302,25.0984,25.1302,233700.0
2005-07-26 13:10:00,39.55,39.64,39.52,39.63,187400.0,25.1302,25.1874,25.1111,25.181,187400.0
2005-07-26 13:20:00,39.63,39.63,39.51,39.52,184500.0,25.181,25.181,25.1048,25.1111,184500.0
2005-07-26 13:30:00,39.52,39.61,39.5,39.61,150300.0,25.1111,25.1683,25.0984,25.1683,150300.0
2005-07-26 13:40:00,39.6,39.71,39.55,39.61,189100.0,25.162,25.2319,25.1302,25.1683,189100.0
2005-07-26 13:50:00,39.61,39.71,39.6,39.71,190100.0,25.1683,25.2319,25.162,25.2319,190100.0
2005-07-26 14:00:00,39.71,39.75,39.62,39.67,187400.0,25.2319,25.2573,25.1747,25.2064,187400.0
2005-07-26 14:10:00,39.67,39.67,39.59,39.59,174400.0,25.2064,25.2064,25.1556,25.1556,174400.0
2005-07-26 14:20:00,39.59,39.66,39.55,39.55,188800.0,25.1556,25.2001,25.1302,25.1302,188800.0
2005-07-26 14:30:00,39.55,39.61,39.52,39.61,178200.0,25.1302,25.1683,25.1111,25.1683,178200.0
2005-07-26 14:40:00,39.61,39.63,39.52,39.62,196800.0,25.1683,25.181,25.1111,25.1747,196800.0
2005-07-26 14:50:00,39.61,39.65,39.57,39.62,565300.0,25.1683,25.1937,25.1429,25.1747,565300.0
2005-07-26 15:00:00,39.62,39.65,39.59,39.61,399400.0,25.1747,25.1937,25.1556,25.1683,399400.0
2005-07-26 15:10:00,39.61,39.67,39.6,39.64,281400.0,25.1683,25.2064,25.162,25.1874,281400.0
2005-07-26 15:20:00,39.63,39.64,39.61,39.63,131800.0,25.181,25.1874,25.1683,25.181,131800.0
2005-07-26 15:30:00,39.64,39.65,39.6,39.63,481900.0,25.1874,25.1937,25.162,25.181,481900.0
2005-07-26 15:40:00,39.63,39.74,39.62,39.71,445400.0,25.181,25.2509,25.1747,25.2319,445400.0
2005-07-26 15:50:00,39.72,39.72,39.54,39.54,542200.0,25.2382,25.2382,25.1238,25.1238,542200.0
2005-07-27 09:30:00,39.3,39.6,39.3,39.51,703700.0,24.9713,25.162,24.9713,25.1048,703700.0
2005-07-27 09:40:00,39.51,39.64,39.47,39.56,428200.0,25.1048,25.1874,25.0794,25.1365,428200.0
2005-07-27 09:50:00,39.64,39.79,39.63,39.73,336200.0,25.1874,25.2827,25.181,25.2446,336200.0
2005-07-27 10:00:00,39.73,39.78,39.61,39.61,382300.0,25.2446,25.2763,25.1683,25.1683,382300.0
2005-07-27 10:10:00,39.61,39.72,39.61,39.67,360800.0,25.1683,25.2382,25.1683,25.2064,360800.0
2005-07-27 10:20:00,39.68,39.73,39.65,39.68,223700.0,25.2128,25.2446,25.1937,25.2128,223700.0
2005-07-27 10:30:00,39.68,39.93,39.67,39.92,540900.0,25.2128,25.3716,25.2064,25.3653,540900.0
2005-07-27 10:40:00,39.92,39.98,39.85,39.86,547200.0,25.3653,25.4034,25.3208,25.3272,547200.0
2005-07-27 10:50:00,39.85,39.92,39.82,39.84,306600.0,25.3208,25.3653,25.3018,25.3145,306600.0
2005-07-27 11:00:00,39.84,39.93,39.83,39.89,338200.0,25.3145,25.3716,25.3081,25.3462,338200.0
2005-07-27 11:10:00,39.88,39.93,39.85,39.92,211500.0,25.3399,25.3716,25.3208,25.3653,211500.0
2005-07-27 11:20:00,39.92,39.99,39.85,39.87,437300.0,25.3653,25.4098,25.3208,25.3335,437300.0
2005-07-27 11:30:00,39.87,40.0,39.85,39.98,679900.0,25.3335,25.4161,25.3208,25.4034,679900.0
2005-07-27 11:40:00,39.98,39.98,39.9,39.9,171900.0,25.4034,25.4034,25.3526,25.3526,171900.0
2005-07-27 11:50:00,39.9,39.93,39.89,39.93,197600.0,25.3526,25.3716,25.3462,25.3716,197600.0
2005-07-27 12:00:00,39.93,40.0,39.9,39.99,292100.0,25.3716,25.4161,25.3526,25.4098,292100.0
2005-07-27 12:10:00,39.95,40.0,39.95,39.99,238900.0,25.3844,25.4161,25.3844,25.4098,238900.0
2005-07-27 12:20:00,39.98,40.0,39.95,39.95,206800.0,25.4034,25.4161,25.3844,25.3844,206800.0
2005-07-27 12:30:00,39.96,40.0,39.92,39.99,361600.0,25.3907,25.4161,25.3653,25.4098,361600.0
2005-07-27 12:40:00,39.99,40.01,39.99,39.99,171300.0,25.4098,25.4225,25.4098,25.4098,171300.0
2005-07-27 12:50:00,40.0,40.0,39.93,39.95,348300.0,25.4161,25.4161,25.3716,25.3844,348300.0
2005-07-27 13:00:00,39.96,39.98,39.93,39.95,431100.0,25.3907,25.4034,25.3716,25.3844,431100.0
2005-07-27 13:10:00,39.95,39.99,39.95,39.97,264300.0,25.3844,25.4098,25.3844,25.3971,264300.0
2005-07-27 13:20:00,39.98,40.04,39.0,39.99,851000.0,25.4034,25.4415,24.7807,25.4098,851000.0
2005-07-27 13:30:00,40.0,40.05,39.98,40.0,491700.0,25.4161,25.4479,25.4034,25.4161,491700.0
2005-07-27 13:40:00,40.0,40.03,39.96,39.97,239200.0,25.4161,25.4352,25.3907,25.3971,239200.0
2005-07-27 13:50:00,39.97,40.02,39.95,40.0,410600.0,25.3971,25.4288,25.3844,25.4161,410600.0
2005-07-27 14:00:00,40.0,40.09,39.97,40.03,415100.0,25.4161,25.4733,25.3971,25.4352,415100.0
2005-07-27 14:10:00,40.02,40.18,40.02,40.17,366300.0,25.4288,25.5305,25.4288,25.5241,366300.0
2005-07-27 14:20:00,40.18,40.22,40.12,40.14,386000.0,25.5305,25.5559,25.4924,25.5051,386000.0
2005-07-27 14:30:00,40.15,40.25,40.14,40.23,650000.0,25.5114,25.575,25.5051,25.5623,650000.0
2005-07-27 14:40:00,40.23,40.26,40.15,40.23,402500.0,25.5623,25.5813,25.5114,25.5623,402500.0
2005-07-27 14:50:00,40.24,40.27,40.16,40.17,435400.0,25.5686,25.5877,25.5178,25.5241,435400.0
2005-07-27 15:00:00,40.17,40.2,40.12,40.14,306100.0,25.5241,25.5432,25.4924,25.5051,306100.0
2005-07-27 15:10:00,40.13,40.17,40.12,40.16,170900.0,25.4987,25.5241,25.4924,25.5178,170900.0
2005-07-27 15:20:00,40.17,40.25,40.16,40.23,284000.0,25.5241,25.575,25.5178,25.5623,284000.0
2005-07-27 15:30:00,40.24,40.26,40.2,40.25,350600.0,25.5686,25.5813,25.5432,25.575,350600.0
2005-07-27 15:40:00,40.26,40.27,40.22,40.23,550000.0,25.5813,25.5877,25.5559,25.5623,550000.0
2005-07-27 15:50:00,40.22,40.22,40.12,40.21,804100.0,25.5559,25.5559,25.4924,25.5496,804100.0
2005-07-28 09:30:00,39.95,40.12,39.66,39.79,716700.0,25.3844,25.4924,25.2001,25.2827,716700.0
2005-07-28 09:40:00,39.79,39.98,39.77,39.93,438000.0,25.2827,25.4034,25.27,25.3716,438000.0
2005-07-28 09:50:00,39.93,40.11,39.93,40.0,513100.0,25.3716,25.486,25.3716,25.4161,513100.0
2005-07-28 10:00:00,40.0,40.13,39.99,40.07,845300.0,25.4161,25.4987,25.4098,25.4606,845300.0
2005-07-28 10:10:00,40.07,40.07,39.91,39.99,358400.0,25.4606,25.4606,25.3589,25.4098,358400.0
2005-07-28 10:20:00,39.99,40.03,39.98,40.02,938700.0,25.4098,25.4352,25.4034,25.4288,938700.0
2005-07-28 10:30:00,40.01,40.12,39.98,40.08,578800.0,25.4225,25.4924,25.4034,25.467,578800.0
2005-07-28 10:40:00,40.08,40.18,40.0,40.08,261900.0,25.467,25.5305,25.4161,25.467,261900.0
2005-07-28 10:50:00,40.08,40.12,40.0,40.0,209800.0,25.467,25.4924,25.4161,25.4161,209800.0
2005-07-28 11:00:00,40.0,40.05,39.95,39.95,316200.0,25.4161,25.4479,25.3844,25.3844,316200.0
2005-07-28 11:10:00,39.95,40.0,39.9,39.93,432100.0,25.3844,25.4161,25.3526,25.3716,432100.0
2005-07-28 11:20:00,39.93,39.93,39.85,39.85,298600.0,25.3716,25.3716,25.3208,25.3208,298600.0
2005-07-28 11:30:00,39.85,39.92,39.82,39.89,415200.0,25.3208,25.3653,25.3018,25.3462,415200.0
2005-07-28 11:40:00,39.89,40.01,39.89,39.99,344400.0,25.3462,25.4225,25.3462,25.4098,344400.0
2005-07-28 11:50:00,39.98,39.98,39.88,39.9,240900.0,25.4034,25.4034,25.3399,25.3526,240900.0
2005-07-28 12:00:00,39.9,39.96,39.81,39.85,406100.0,25.3526,25.3907,25.2954,25.3208,406100.0
2005-07-28 12:10:00,39.85,39.86,39.77,39.78,248600.0,25.3208,25.3272,25.27,25.2763,248600.0
2005-07-28 12:20:00,39.77,39.77,39.71,39.75,281000.0,25.27,25.27,25.2319,25.2573,281000.0
2005-07-28 12:30:00,39.75,39.81,39.75,39.77,125100.0,25.2573,25.2954,25.2573,25.27,125100.0
2005-07-28 12:40:00,39.77,39.79,39.74,39.77,138600.0,25.27,25.2827,25.2509,25.27,138600.0
2005-07-28 12:50:00,39.77,39.78,39.74,39.74,76800.0,25.27,25.2763,25.2509,25.2509,76800.0
2005-07-28 13:00:00,39.74,39.77,39.7,39.71,135800.0,25.2509,25.27,25.2255,25.2319,135800.0
2005-07-28 13:10:00,39.71,39.73,39.68,39.69,232500.0,25.2319,25.2446,25.2128,25.2191,232500.0
2005-07-28 13:20:00,39.7,39.7,39.66,39.7,138600.0,25.2255,25.2255,25.2001,25.2255,138600.0
2005-07-28 13:30:00,39.7,39.84,39.68,39.84,267500.0,25.2255,25.3145,25.2128,25.3145,267500.0
2005-07-28 13:40:00,39.83,39.9,39.83,39.84,121500.0,25.3081,25.3526,25.3081,25.3145,121500.0
2005-07-28 13:50:00,39.85,39.88,39.69,39.72,133700.0,25.3208,25.3399,25.2191,25.2382,133700.0
2005-07-28 14:00:00,39.72,39.75,39.66,39.73,138800.0,25.2382,25.2573,25.2001,25.2446,138800.0
2005-07-28 14:10:00,39.74,39.77,39.7,39.72,180100.0,25.2509,25.27,25.2255,25.2382,180100.0
2005-07-28 14:20:00,39.72,39.74,39.68,39.69,147100.0,25.2382,25.2509,25.2128,25.2191,147100.0
2005-07-28 14:30:00,39.7,39.72,39.67,39.67,271400.0,25.2255,25.2382,25.2064,25.2064,271400.0
2005-07-28 14:40:00,39.68,39.68,39.58,39.58,321200.0,25.2128,25.2128,25.1493,25.1493,321200.0
2005-07-28 14:50:00,39.57,39.64,39.55,39.59,236500.0,25.1429,25.1874,25.1302,25.1556,236500.0
2005-07-28 15:00:00,39.59,39.62,39.54,39.55,172000.0,25.1556,25.1747,25.1238,25.1302,172000.0
2005-07-28 15:10:00,39.55,39.63,39.54,39.62,165800.0,25.1302,25.181,25.1238,25.1747,165800.0
2005-07-28 15:20:00,39.63,39.7,39.6,39.7,238000.0,25.181,25.2255,25.162,25.2255,238000.0
2005-07-28 15:30:00,39.69,39.8,39.69,39.76,652800.0,25.2191,25.289,25.2191,25.2636,652800.0
2005-07-28 15:40:00,39.77,39.79,39.72,39.73,383500.0,25.27,25.2827,25.2382,25.2446,383500.0
2005-07-28 15:50:00,39.73,39.84,39.69,39.83,763100.0,25.2446,25.3145,25.2191,25.3081,763100.0
2005-07-29 09:30:00,39.82,40.15,39.6,40.01,468600.0,25.3018,25.5114,25.162,25.4225,468600.0
2005-07-29 09:40:00,40.0,40.09,40.0,40.02,353000.0,25.4161,25.4733,25.4161,25.4288,353000.0
2005-07-29 09:50:00,40.02,40.05,39.85,39.94,337500.0,25.4288,25.4479,25.3208,25.378,337500.0
2005-07-29 10:00:00,39.91,40.01,39.88,39.95,361900.0,25.3589,25.4225,25.3399,25.3844,361900.0
2005-07-29 10:10:00,39.93,40.01,39.89,39.93,462700.0,25.3716,25.4225,25.3462,25.3716,462700.0
2005-07-29 10:20:00,39.93,39.98,39.88,39.89,218300.0,25.3716,25.4034,25.3399,25.3462,218300.0
2005-07-29 10:30:00,39.89,39.91,39.76,39.86,319700.0,25.3462,25.3589,25.2636,25.3272,319700.0
2005-07-29 10:40:00,39.86,39.89,39.74,39.74,556800.0,25.3272,25.3462,25.2509,25.2509,556800.0
2005-07-29 10:50:00,39.74,39.79,39.69,39.72,267300.0,25.2509,25.2827,25.2191,25.2382,267300.0
2005-07-29 11:00:00,39.72,39.76,39.65,39.67,196600.0,25.2382,25.2636,25.1937,25.2064,196600.0
2005-07-29 11:10:00,39.67,39.7,39.63,39.64,155500.0,25.2064,25.2255,25.181,25.1874,155500.0
2005-07-29 11:20:00,39.63,39.75,39.6,39.65,277100.0,25.181,25.2573,25.162,25.1937,277100.0
2005-07-29 11:30:00,39.65,39.71,39.62,39.68,314500.0,25.1937,25.2319,25.1747,25.2128,314500.0
2005-07-29 11:40:00,39.67,39.77,39.62,39.75,502800.0,25.2064,25.27,25.1747,25.2573,502800.0
2005-07-29 11:50:00,39.75,39.79,39.69,39.71,186100.0,25.2573,25.2827,25.2191,25.2319,186100.0
2005-07-29 12:00:00,39.71,39.79,39.66,39.66,259700.0,25.2319,25.2827,25.2001,25.2001,259700.0
2005-07-29 12:10:00,39.66,39.69,39.6,39.68,177300.0,25.2001,25.2191,25.162,25.2128,177300.0
2005-07-29 12:20:00,39.67,39.69,39.6,39.62,168200.0,25.2064,25.2191,25.162,25.1747,168200.0
2005-07-29 12:30:00,39.62,39.66,39.57,39.65,107600.0,25.1747,25.2001,25.1429,25.1937,107600.0
2005-07-29 12:40:00,39.64,39.68,39.59,39.65,192700.0,25.1874,25.2128,25.1556,25.1937,192700.0
2005-07-29 12:50:00,39.64,39.69,39.6,39.69,102100.0,25.1874,25.2191,25.162,25.2191,102100.0
2005-07-29 13:00:00,39.69,39.76,39.67,39.73,141500.0,25.2191,25.2636,25.2064,25.2446,141500.0
2005-07-29 13:10:00,39.72,39.78,39.7,39.77,102000.0,25.2382,25.2763,25.2255,25.27,102000.0
2005-07-29 13:20:00,39.77,39.8,39.69,39.71,194500.0,25.27,25.289,25.2191,25.2319,194500.0
2005-07-29 13:30:00,39.71,39.73,39.66,39.72,170900.0,25.2319,25.2446,25.2001,25.2382,170900.0
2005-07-29 13:40:00,39.71,39.75,39.7,39.71,98000.0,25.2319,25.2573,25.2255,25.2319,98000.0
2005-07-29 13:50:00,39.71,39.78,39.7,39.77,151100.0,25.2319,25.2763,25.2255,25.27,151100.0
2005-07-29 14:00:00,39.76,39.82,39.71,39.78,222300.0,25.2636,25.3018,25.2319,25.2763,222300.0
2005-07-29 14:10:00,39.79,39.79,39.74,39.79,132700.0,25.2827,25.2827,25.2509,25.2827,132700.0
2005-07-29 14:20:00,39.79,39.91,39.74,39.79,205400.0,25.2827,25.3589,25.2509,25.2827,205400.0
2005-07-29 14:30:00,39.8,39.86,39.79,39.83,161700.0,25.289,25.3272,25.2827,25.3081,161700.0
2005-07-29 14:40:00,39.83,39.87,39.8,39.86,255800.0,25.3081,25.3335,25.289,25.3272,255800.0
2005-07-29 14:50:00,39.86,39.91,39.8,39.83,242800.0,25.3272,25.3589,25.289,25.3081,242800.0
2005-07-29 15:00:00,39.83,39.87,39.73,39.75,279800.0,25.3081,25.3335,25.2446,25.2573,279800.0
2005-07-29 15:10:00,39.75,39.75,39.56,39.58,276900.0,25.2573,25.2573,25.1365,25.1493,276900.0
2005-07-29 15:20:00,39.58,39.66,39.55,39.56,228300.0,25.1493,25.2001,25.1302,25.1365,228300.0
2005-07-29 15:30:00,39.56,39.57,39.43,39.57,425100.0,25.1365,25.1429,25.0539,25.1429,425100.0
2005-07-29 15:40:00,39.57,39.63,39.42,39.58,497900.0,25.1429,25.181,25.0476,25.1493,497900.0
2005-07-29 15:50:00,39.56,39.57,39.48,39.52,557300.0,25.1365,25.1429,25.0857,25.1111,557300.0
2005-08-01 09:30:00,39.22,39.52,39.19,39.28,671500.0,24.9205,25.1111,24.9014,24.9586,671500.0
2005-08-01 09:40:00,39.3,39.34,39.2,39.27,95100.0,24.9713,24.9968,24.9078,24.9523,95100.0
2005-08-01 09:50:00,39.26,39.36,39.21,39.29,242400.0,24.9459,25.0095,24.9142,24.965,242400.0
2005-08-01 10:00:00,39.3,39.4,39.28,39.39,202100.0,24.9713,25.0349,24.9586,25.0285,202100.0
2005-08-01 10:10:00,39.39,39.43,39.33,39.39,184400.0,25.0285,25.0539,24.9904,25.0285,184400.0
2005-08-01 10:20:00,39.4,39.52,39.38,39.46,216100.0,25.0349,25.1111,25.0222,25.073,216100.0
2005-08-01 10:30:00,39.46,39.49,39.22,39.25,198000.0,25.073,25.0921,24.9205,24.9396,198000.0
2005-08-01 10:40:00,39.25,39.25,39.14,39.15,301200.0,24.9396,24.9396,24.8697,24.876,301200.0
2005-08-01 10:50:00,39.14,39.24,39.13,39.21,167000.0,24.8697,24.9332,24.8633,24.9142,167000.0
2005-08-01 11:00:00,39.21,39.22,39.14,39.15,121700.0,24.9142,24.9205,24.8697,24.876,121700.0
2005-08-01 11:10:00,39.16,39.17,39.09,39.14,306000.0,24.8824,24.8887,24.8379,24.8697,306000.0
2005-08-01 11:20:00,39.13,39.18,39.09,39.16,200300.0,24.8633,24.8951,24.8379,24.8824,200300.0
2005-08-01 11:30:00,39.15,39.21,39.11,39.14,151500.0,24.876,24.9142,24.8506,24.8697,151500.0
2005-08-01 11:40:00,39.15,39.2,39.13,39.19,81700.0,24.876,24.9078,24.8633,24.9014,81700.0
2005-08-01 11:50:00,39.2,39.2,39.09,39.11,92900.0,24.9078,24.9078,24.8379,24.8506,92900.0
2005-08-01 12:00:00,39.11,39.2,39.09,39.16,129900.0,24.8506,24.9078,24.8379,24.8824,129900.0
2005-08-01 12:10:00,39.17,39.18,39.14,39.16,87500.0,24.8887,24.8951,24.8697,24.8824,87500.0
2005-08-01 12:20:00,39.17,39.18,39.11,39.16,156600.0,24.8887,24.8951,24.8506,24.8824,156600.0
2005-08-01 12:30:00,39.15,39.23,39.14,39.17,159300.0,24.876,24.9269,24.8697,24.8887,159300.0
2005-08-01 12:40:00,39.17,39.19,39.1,39.12,140600.0,24.8887,24.9014,24.8443,24.857,140600.0
2005-08-01 12:50:00,39.12,39.16,39.09,39.1,114500.0,24.857,24.8824,24.8379,24.8443,114500.0
2005-08-01 13:00:00,39.1,39.1,38.93,38.94,278700.0,24.8443,24.8443,24.7362,24.7426,278700.0
2005-08-01 13:10:00,38.94,38.99,38.82,38.87,383900.0,24.7426,24.7744,24.6663,24.6981,383900.0
2005-08-01 13:20:00,38.87,38.99,38.86,38.95,282800.0,24.6981,24.7744,24.6918,24.749,282800.0
2005-08-01 13:30:00,38.95,38.95,38.89,38.93,138300.0,24.749,24.749,24.7108,24.7362,138300.0
2005-08-01 13:40:00,38.93,38.95,38.92,38.95,104900.0,24.7362,24.749,24.7299,24.749,104900.0
2005-08-01 13:50:00,38.95,38.97,38.93,38.94,143800.0,24.749,24.7617,24.7362,24.7426,143800.0
2005-08-01 14:00:00,38.94,39.11,38.94,39.09,363600.0,24.7426,24.8506,24.7426,24.8379,363600.0
2005-08-01 14:10:00,39.08,39.17,39.07,39.15,229100.0,24.8316,24.8887,24.8252,24.876,229100.0
2005-08-01 14:20:00,39.16,39.28,39.15,39.21,326300.0,24.8824,24.9586,24.876,24.9142,326300.0
2005-08-01 14:30:00,39.22,39.29,39.15,39.16,281000.0,24.9205,24.965,24.876,24.8824,281000.0
2005-08-01 14:40:00,39.15,39.2,39.15,39.17,103300.0,24.876,24.9078,24.876,24.8887,103300.0
2005-08-01 14:50:00,39.17,39.2,39.1,39.12,156600.0,24.8887,24.9078,24.8443,24.857,156600.0
2005-08-01 15:00:00,39.12,39.18,39.12,39.16,105800.0,24.857,24.8951,24.857,24.8824,105800.0
2005-08-01 15:10:00,39.16,39.2,39.14,39.16,189600.0,24.8824,24.9078,24.8697,24.8824,189600.0
2005-08-01 15:20:00,39.16,39.21,39.15,39.2,143000.0,24.8824,24.9142,24.876,24.9078,143000.0
2005-08-01 15:30:00,39.2,39.21,39.09,39.16,229400.0,24.9078,24.9142,24.8379,24.8824,229400.0
2005-08-01 15:40:00,39.16,39.24,39.15,39.2,242700.0,24.8824,24.9332,24.876,24.9078,242700.0
2005-08-01 15:50:00,39.2,39.2,39.0,39.0,468600.0,24.9078,24.9078,24.7807,24.7807,468600.0
2005-08-02 09:30:00,39.03,39.29,38.92,39.29,523400.0,24.7998,24.965,24.7299,24.965,523400.0
2005-08-02 09:40:00,39.29,39.45,39.26,39.35,416200.0,24.965,25.0667,24.9459,25.0031,416200.0
2005-08-02 09:50:00,39.36,39.41,39.25,39.27,244700.0,25.0095,25.0412,24.9396,24.9523,244700.0
2005-08-02 10:00:00,39.27,39.37,39.21,39.36,450400.0,24.9523,25.0158,24.9142,25.0095,450400.0
2005-08-02 10:10:00,39.36,39.4,39.26,39.37,215700.0,25.0095,25.0349,24.9459,25.0158,215700.0
2005-08-02 10:20:00,39.36,39.45,39.32,39.35,419300.0,25.0095,25.0667,24.9841,25.0031,419300.0
2005-08-02 10:30:00,39.35,39.51,39.35,39.44,345200.0,25.0031,25.1048,25.0031,25.0603,345200.0
2005-08-02 10:40:00,39.44,39.74,39.43,39.62,541900.0,25.0603,25.2509,25.0539,25.1747,541900.0
2005-08-02 10:50:00,39.62,39.65,39.57,39.58,296900.0,25.1747,25.1937,25.1429,25.1493,296900.0
2005-08-02 11:00:00,39.57,39.63,39.51,39.56,268000.0,25.1429,25.181,25.1048,25.1365,268000.0
2005-08-02 11:10:00,39.55,39.61,39.54,39.61,183100.0,25.1302,25.1683,25.1238,25.1683,183100.0
2005-08-02 11:20:00,39.61,39.65,39.56,39.61,222300.0,25.1683,25.1937,25.1365,25.1683,222300.0
2005-08-02 11:30:00,39.61,39.77,39.58,39.67,301500.0,25.1683,25.27,25.1493,25.2064,301500.0
2005-08-02 11:40:00,39.67,39.68,39.62,39.67,171700.0,25.2064,25.2128,25.1747,25.2064,171700.0
2005-08-02 11:50:00,39.66,39.73,39.65,39.69,139400.0,25.2001,25.2446,25.1937,25.2191,139400.0
2005-08-02 12:00:00,39.69,39.72,39.64,39.65,133700.0,25.2191,25.2382,25.1874,25.1937,133700.0
2005-08-02 12:10:00,39.66,39.74,39.64,39.74,105300.0,25.2001,25.2509,25.1874,25.2509,105300.0
2005-08-02 12:20:00,39.74,39.83,39.74,39.75,298100.0,25.2509,25.3081,25.2509,25.2573,298100.0
2005-08-02 12:30:00,39.74,39.8,39.71,39.76,157600.0,25.2509,25.289,25.2319,25.2636,157600.0
2005-08-02 12:40:00,39.76,39.76,39.71,39.71,79400.0,25.2636,25.2636,25.2319,25.2319,79400.0
2005-08-02 12:50:00,39.71,39.73,39.66,39.71,144200.0,25.2319,25.2446,25.2001,25.2319,144200.0
2005-08-02 13:00:00,39.71,39.74,39.69,39.71,91200.0,25.2319,25.2509,25.2191,25.2319,91200.0
2005-08-02 13:10:00,39.72,39.82,39.71,39.78,200500.0,25.2382,25.3018,25.2319,25.2763,200500.0
2005-08-02 13:20:00,39.78,39.78,39.69,39.7,99200.0,25.2763,25.2763,25.2191,25.2255,99200.0
2005-08-02 13:30:00,39.71,39.73,39.65,39.65,77000.0,25.2319,25.2446,25.1937,25.1937,77000.0
2005-08-02 13:40:00,39.66,39.69,39.58,39.59,257200.0,25.2001,25.2191,25.1493,25.1556,257200.0
2005-08-02 13:50:00,39.59,39.63,39.56,39.61,151900.0,25.1556,25.181,25.1365,25.1683,151900.0
2005-08-02 14:00:00,39.6,39.66,39.57,39.62,107700.0,25.162,25.2001,25.1429,25.1747,107700.0
2005-08-02 14:10:00,39.61,39.68,39.61,39.61,120600.0,25.1683,25.2128,25.1683,25.1683,120600.0
2005-08-02 14:20:00,39.61,39.71,39.57,39.57,128100.0,25.1683,25.2319,25.1429,25.1429,128100.0
2005-08-02 14:30:00,39.57,39.57,39.47,39.49,233400.0,25.1429,25.1429,25.0794,25.0921,233400.0
2005-08-02 14:40:00,39.49,39.54,39.48,39.52,156700.0,25.0921,25.1238,25.0857,25.1111,156700.0
2005-08-02 14:50:00,39.52,39.55,39.45,39.47,160700.0,25.1111,25.1302,25.0667,25.0794,160700.0
2005-08-02 15:00:00,39.48,39.58,39.44,39.56,198400.0,25.0857,25.1493,25.0603,25.1365,198400.0
2005-08-02 15:10:00,39.55,39.64,39.55,39.62,266700.0,25.1302,25.1874,25.1302,25.1747,266700.0
2005-08-02 15:20:00,39.62,39.65,39.58,39.65,124800.0,25.1747,25.1937,25.1493,25.1937,124800.0
2005-08-02 15:30:00,39.65,39.7,39.62,39.64,233900.0,25.1937,25.2255,25.1747,25.1874,233900.0
2005-08-02 15:40:00,39.65,39.71,39.64,39.7,229300.0,25.1937,25.2319,25.1874,25.2255,229300.0
2005-08-02 15:50:00,39.7,39.71,39.62,39.66,524900.0,25.2255,25.2319,25.1747,25.2001,524900.0
2005-08-03 09:30:00,39.37,39.53,39.22,39.51,501600.0,25.0158,25.1175,24.9205,25.1048,501600.0
2005-08-03 09:40:00,39.51,39.55,39.39,39.4,337500.0,25.1048,25.1302,25.0285,25.0349,337500.0
2005-08-03 09:50:00,39.4,39.41,39.31,39.35,313700.0,25.0349,25.0412,24.9777,25.0031,313700.0
2005-08-03 10:00:00,39.35,39.39,39.33,39.38,338600.0,25.0031,25.0285,24.9904,25.0222,338600.0
2005-08-03 10:10:00,39.38,39.44,39.3,39.42,392500.0,25.0222,25.0603,24.9713,25.0476,392500.0
2005-08-03 10:20:00,39.43,39.49,39.37,39.41,194800.0,25.0539,25.0921,25.0158,25.0412,194800.0
2005-08-03 10:30:00,39.41,39.5,39.35,39.47,272200.0,25.0412,25.0984,25.0031,25.0794,272200.0
2005-08-03 10:40:00,39.46,39.72,39.46,39.72,557900.0,25.073,25.2382,25.073,25.2382,557900.0
2005-08-03 10:50:00,39.71,39.78,39.65,39.66,578600.0,25.2319,25.2763,25.1937,25.2001,578600.0
2005-08-03 11:00:00,39.67,39.72,39.62,39.7,176200.0,25.2064,25.2382,25.1747,25.2255,176200.0
2005-08-03 11:10:00,39.7,39.75,39.64,39.71,194400.0,25.2255,25.2573,25.1874,25.2319,194400.0
2005-08-03 11:20:00,39.69,39.74,39.6,39.65,234300.0,25.2191,25.2509,25.162,25.1937,234300.0
2005-08-03 11:30:00,39.65,39.73,39.62,39.7,147200.0,25.1937,25.2446,25.1747,25.2255,147200.0
2005-08-03 11:40:00,39.71,39.72,39.64,39.65,108700.0,25.2319,25.2382,25.1874,25.1937,108700.0
2005-08-03 11:50:00,39.65,39.66,39.6,39.64,110300.0,25.1937,25.2001,25.162,25.1874,110300.0
2005-08-03 12:00:00,39.63,39.72,39.63,39.7,117200.0,25.181,25.2382,25.181,25.2255,117200.0
2005-08-03 12:10:00,39.7,39.75,39.68,39.74,155000.0,25.2255,25.2573,25.2128,25.2509,155000.0
2005-08-03 12:20:00,39.74,39.87,39.68,39.84,274700.0,25.2509,25.3335,25.2128,25.3145,274700.0
2005-08-03 12:30:00,39.85,39.89,39.8,39.86,139000.0,25.3208,25.3462,25.289,25.3272,139000.0
2005-08-03 12:40:00,39.85,39.86,39.79,39.85,194300.0,25.3208,25.3272,25.2827,25.3208,194300.0
2005-08-03 12:50:00,39.86,39.89,39.83,39.86,154000.0,25.3272,25.3462,25.3081,25.3272,154000.0
2005-08-03 13:00:00,39.85,39.88,39.83,39.88,110900.0,25.3208,25.3399,25.3081,25.3399,110900.0
2005-08-03 13:10:00,39.86,39.88,39.85,39.86,65300.0,25.3272,25.3399,25.3208,25.3272,65300.0
2005-08-03 13:20:00,39.86,39.92,39.85,39.9,119400.0,25.3272,25.3653,25.3208,25.3526,119400.0
2005-08-03 13:30:00,39.9,40.0,39.9,39.92,283300.0,25.3526,25.4161,25.3526,25.3653,283300.0
2005-08-03 13:40:00,39.92,39.99,39.91,39.98,135000.0,25.3653,25.4098,25.3589,25.4034,135000.0
2005-08-03 13:50:00,39.98,39.99,39.96,39.98,122500.0,25.4034,25.4098,25.3907,25.4034,122500.0
2005-08-03 14:00:00,39.98,39.99,39.95,39.95,127100.0,25.4034,25.4098,25.3844,25.3844,127100.0
2005-08-03 14:10:00,39.95,39.97,39.9,39.9,140400.0,25.3844,25.3971,25.3526,25.3526,140400.0
2005-08-03 14:20:00,39.9,39.92,39.8,39.8,230300.0,25.3526,25.3653,25.289,25.289,230300.0
2005-08-03 14:30:00,39.8,39.85,39.78,39.81,151300.0,25.289,25.3208,25.2763,25.2954,151300.0
2005-08-03 14:40:00,39.8,39.82,39.75,39.76,212600.0,25.289,25.3018,25.2573,25.2636,212600.0
2005-08-03 14:50:00,39.75,39.89,39.72,39.88,242600.0,25.2573,25.3462,25.2382,25.3399,242600.0
2005-08-03 15:00:00,39.87,39.88,39.8,39.87,185300.0,25.3335,25.3399,25.289,25.3335,185300.0
2005-08-03 15:10:00,39.88,39.9,39.85,39.86,141600.0,25.3399,25.3526,25.3208,25.3272,141600.0
2005-08-03 15:20:00,39.85,39.89,39.83,39.86,141900.0,25.3208,25.3462,25.3081,25.3272,141900.0
2005-08-03 15:30:00,39.86,39.87,39.8,39.84,153400.0,25.3272,25.3335,25.289,25.3145,153400.0
2005-08-03 15:40:00,39.83,39.91,39.83,39.85,247200.0,25.3081,25.3589,25.3081,25.3208,247200.0
2005-08-03 15:50:00,39.84,39.92,39.81,39.9,447800.0,25.3145,25.3653,25.2954,25.3526,447800.0
2005-08-04 09:30:00,39.51,39.76,39.5,39.75,379600.0,25.1048,25.2636,25.0984,25.2573,379600.0
2005-08-04 09:40:00,39.75,39.76,39.55,39.63,589200.0,25.2573,25.2636,25.1302,25.181,589200.0
2005-08-04 09:50:00,39.63,39.71,39.56,39.58,268700.0,25.181,25.2319,25.1365,25.1493,268700.0
2005-08-04 10:00:00,39.58,39.68,39.52,39.6,326700.0,25.1493,25.2128,25.1111,25.162,326700.0
2005-08-04 10:10:00,39.6,39.71,39.58,39.67,181300.0,25.162,25.2319,25.1493,25.2064,181300.0
2005-08-04 10:20:00,39.67,39.67,39.61,39.64,143800.0,25.2064,25.2064,25.1683,25.1874,143800.0
2005-08-04 10:30:00,39.65,39.68,39.57,39.66,174300.0,25.1937,25.2128,25.1429,25.2001,174300.0
2005-08-04 10:40:00,39.67,39.68,39.62,39.68,105700.0,25.2064,25.2128,25.1747,25.2128,105700.0
2005-08-04 10:50:00,39.69,39.73,39.63,39.69,80000.0,25.2191,25.2446,25.181,25.2191,80000.0
2005-08-04 11:00:00,39.69,39.8,39.68,39.79,151700.0,25.2191,25.289,25.2128,25.2827,151700.0
2005-08-04 11:10:00,39.78,39.84,39.74,39.82,150800.0,25.2763,25.3145,25.2509,25.3018,150800.0
2005-08-04 11:20:00,39.82,39.92,39.82,39.85,243500.0,25.3018,25.3653,25.3018,25.3208,243500.0
2005-08-04 11:30:00,39.84,39.84,39.72,39.76,135900.0,25.3145,25.3145,25.2382,25.2636,135900.0
2005-08-04 11:40:00,39.76,39.81,39.65,39.71,310300.0,25.2636,25.2954,25.1937,25.2319,310300.0
2005-08-04 11:50:00,39.71,39.77,39.61,39.68,206900.0,25.2319,25.27,25.1683,25.2128,206900.0
2005-08-04 12:00:00,39.68,39.68,39.53,39.56,212700.0,25.2128,25.2128,25.1175,25.1365,212700.0
2005-08-04 12:10:00,39.61,39.67,39.55,39.55,95900.0,25.1683,25.2064,25.1302,25.1302,95900.0
2005-08-04 12:20:00,39.56,39.56,39.5,39.52,192900.0,25.1365,25.1365,25.0984,25.1111,192900.0
2005-08-04 12:30:00,39.53,39.55,39.51,39.54,53500.0,25.1175,25.1302,25.1048,25.1238,53500.0
2005-08-04 12:40:00,39.53,39.54,39.44,39.45,187900.0,25.1175,25.1238,25.0603,25.0667,187900.0
2005-08-04 12:50:00,39.45,39.48,39.38,39.45,189000.0,25.0667,25.0857,25.0222,25.0667,189000.0
2005-08-04 13:00:00,39.44,39.5,39.41,39.41,150200.0,25.0603,25.0984,25.0412,25.0412,150200.0
2005-08-04 13:10:00,39.4,39.48,39.4,39.45,59600.0,25.0349,25.0857,25.0349,25.0667,59600.0
2005-08-04 13:20:00,39.44,39.48,39.32,39.33,159500.0,25.0603,25.0857,24.9841,24.9904,159500.0
2005-08-04 13:30:00,39.32,39.39,39.3,39.37,217900.0,24.9841,25.0285,24.9713,25.0158,217900.0
2005-08-04 13:40:00,39.37,39.47,39.35,39.43,134700.0,25.0158,25.0794,25.0031,25.0539,134700.0
2005-08-04 13:50:00,39.43,39.47,39.41,39.42,131800.0,25.0539,25.0794,25.0412,25.0476,131800.0
2005-08-04 14:00:00,39.42,39.48,39.41,39.42,118800.0,25.0476,25.0857,25.0412,25.0476,118800.0
2005-08-04 14:10:00,39.41,39.41,39.34,39.38,85000.0,25.0412,25.0412,24.9968,25.0222,85000.0
2005-08-04 14:20:00,39.37,39.44,39.33,39.43,109900.0,25.0158,25.0603,24.9904,25.0539,109900.0
2005-08-04 14:30:00,39.43,39.49,39.41,39.48,172800.0,25.0539,25.0921,25.0412,25.0857,172800.0
2005-08-04 14:40:00,39.48,39.54,39.46,39.52,226400.0,25.0857,25.1238,25.073,25.1111,226400.0
2005-08-04 14:50:00,39.52,39.53,39.42,39.48,103200.0,25.1111,25.1175,25.0476,25.0857,103200.0
2005-08-04 15:00:00,39.49,39.53,39.42,39.52,160100.0,25.0921,25.1175,25.0476,25.1111,160100.0
2005-08-04 15:10:00,39.52,39.56,39.48,39.52,127000.0,25.1111,25.1365,25.0857,25.1111,127000.0
2005-08-04 15:20:00,39.52,39.61,39.52,39.6,247900.0,25.1111,25.1683,25.1111,25.162,247900.0
2005-08-04 15:30:00,39.61,39.62,39.49,39.55,230000.0,25.1683,25.1747,25.0921,25.1302,230000.0
2005-08-04 15:40:00,39.56,39.56,39.47,39.51,233600.0,25.1365,25.1365,25.0794,25.1048,233600.0
2005-08-04 15:50:00,39.5,39.56,39.44,39.55,441000.0,25.0984,25.1365,25.0603,25.1302,441000.0
2005-08-05 09:30:00,39.4,39.52,39.29,39.47,435900.0,25.0349,25.1111,24.965,25.0794,435900.0
2005-08-05 09:40:00,39.45,39.48,39.36,39.48,177300.0,25.0667,25.0857,25.0095,25.0857,177300.0
2005-08-05 09:50:00,39.48,39.71,39.43,39.45,356200.0,25.0857,25.2319,25.0539,25.0667,356200.0
2005-08-05 10:00:00,39.44,39.44,39.25,39.39,198700.0,25.0603,25.0603,24.9396,25.0285,198700.0
2005-08-05 10:10:00,39.39,39.59,39.38,39.48,178400.0,25.0285,25.1556,25.0222,25.0857,178400.0
2005-08-05 10:20:00,39.48,39.53,39.24,39.25,361400.0,25.0857,25.1175,24.9332,24.9396,361400.0
2005-08-05 10:30:00,39.25,39.3,39.11,39.15,317400.0,24.9396,24.9713,24.8506,24.876,317400.0
2005-08-05 10:40:00,39.15,39.17,38.98,39.05,324800.0,24.876,24.8887,24.768,24.8125,324800.0
2005-08-05 10:50:00,39.05,39.12,39.05,39.08,147900.0,24.8125,24.857,24.8125,24.8316,147900.0
2005-08-05 11:00:00,39.07,39.13,39.07,39.12,152100.0,24.8252,24.8633,24.8252,24.857,152100.0
2005-08-05 11:10:00,39.12,39.2,39.11,39.13,130500.0,24.857,24.9078,24.8506,24.8633,130500.0
2005-08-05 11:20:00,39.13,39.19,39.04,39.1,191800.0,24.8633,24.9014,24.8061,24.8443,191800.0
2005-08-05 11:30:00,39.09,39.12,39.04,39.1,127800.0,24.8379,24.857,24.8061,24.8443,127800.0
2005-08-05 11:40:00,39.1,39.15,39.09,39.15,100700.0,24.8443,24.876,24.8379,24.876,100700.0
2005-08-05 11:50:00,39.14,39.14,39.09,39.1,73600.0,24.8697,24.8697,24.8379,24.8443,73600.0
2005-08-05 12:00:00,39.1,39.19,39.08,39.17,111900.0,24.8443,24.9014,24.8316,24.8887,111900.0
2005-08-05 12:10:00,39.18,39.25,39.16,39.25,141300.0,24.8951,24.9396,24.8824,24.9396,141300.0
2005-08-05 12:20:00,39.24,39.34,39.2,39.32,91600.0,24.9332,24.9968,24.9078,24.9841,91600.0
2005-08-05 12:30:00,39.33,39.38,39.3,39.36,99100.0,24.9904,25.0222,24.9713,25.0095,99100.0
2005-08-05 12:40:00,39.36,39.4,39.32,39.37,155700.0,25.0095,25.0349,24.9841,25.0158,155700.0
2005-08-05 12:50:00,39.36,39.37,39.34,39.36,60200.0,25.0095,25.0158,24.9968,25.0095,60200.0
2005-08-05 13:00:00,39.35,39.36,39.3,39.35,55000.0,25.0031,25.0095,24.9713,25.0031,55000.0
2005-08-05 13:10:00,39.35,39.46,39.35,39.4,135700.0,25.0031,25.073,25.0031,25.0349,135700.0
2005-08-05 13:20:00,39.4,39.47,39.4,39.45,204800.0,25.0349,25.0794,25.0349,25.0667,204800.0
2005-08-05 13:30:00,39.45,39.47,39.43,39.43,144200.0,25.0667,25.0794,25.0539,25.0539,144200.0
2005-08-05 13:40:00,39.43,39.44,39.37,39.37,116600.0,25.0539,25.0603,25.0158,25.0158,116600.0
2005-08-05 13:50:00,39.38,39.41,39.37,39.38,60700.0,25.0222,25.0412,25.0158,25.0222,60700.0
2005-08-05 14:00:00,39.38,39.42,39.37,39.42,109800.0,25.0222,25.0476,25.0158,25.0476,109800.0
2005-08-05 14:10:00,39.42,39.43,39.3,39.31,128900.0,25.0476,25.0539,24.9713,24.9777,128900.0
2005-08-05 14:20:00,39.31,39.36,39.26,39.32,129300.0,24.9777,25.0095,24.9459,24.9841,129300.0
2005-08-05 14:30:00,39.32,39.43,39.32,39.32,146600.0,24.9841,25.0539,24.9841,24.9841,146600.0
2005-08-05 14:40:00,39.32,39.34,39.25,39.26,161700.0,24.9841,24.9968,24.9396,24.9459,161700.0
2005-08-05 14:50:00,39.25,39.3,39.22,39.22,75000.0,24.9396,24.9713,24.9205,24.9205,75000.0
2005-08-05 15:00:00,39.23,39.27,39.18,39.27,158300.0,24.9269,24.9523,24.8951,24.9523,158300.0
2005-08-05 15:10:00,39.27,39.28,39.18,39.24,156100.0,24.9523,24.9586,24.8951,24.9332,156100.0
2005-08-05 15:20:00,39.23,39.29,39.22,39.28,117800.0,24.9269,24.965,24.9205,24.9586,117800.0
2005-08-05 15:30:00,39.28,39.35,39.2,39.26,234600.0,24.9586,25.0031,24.9078,24.9459,234600.0
2005-08-05 15:40:00,39.26,39.27,39.18,39.24,261000.0,24.9459,24.9523,24.8951,24.9332,261000.0
2005-08-05 15:50:00,39.23,39.24,39.16,39.16,427500.0,24.9269,24.9332,24.8824,24.8824,427500.0
2005-08-08 09:30:00,39.15,39.39,39.1,39.26,420400.0,24.876,25.0285,24.8443,24.9459,420400.0
2005-08-08 09:40:00,39.27,39.42,39.26,39.35,179800.0,24.9523,25.0476,24.9459,25.0031,179800.0
2005-08-08 09:50:00,39.33,39.46,39.29,39.42,159300.0,24.9904,25.073,24.965,25.0476,159300.0
2005-08-08 10:00:00,39.43,40.0,39.33,39.35,171100.0,25.0539,25.4161,24.9904,25.0031,171100.0
2005-08-08 10:10:00,39.36,39.41,39.26,39.27,126100.0,25.0095,25.0412,24.9459,24.9523,126100.0
2005-08-08 10:20:00,39.27,39.34,39.18,39.32,151400.0,24.9523,24.9968,24.8951,24.9841,151400.0
2005-08-08 10:30:00,39.32,39.37,39.31,39.31,139600.0,24.9841,25.0158,24.9777,24.9777,139600.0
2005-08-08 10:40:00,39.31,39.36,39.23,39.31,193400.0,24.9777,25.0095,24.9269,24.9777,193400.0
2005-08-08 10:50:00,39.31,39.34,39.21,39.34,146700.0,24.9777,24.9968,24.9142,24.9968,146700.0
2005-08-08 11:00:00,39.33,39.43,39.31,39.38,198800.0,24.9904,25.0539,24.9777,25.0222,198800.0
2005-08-08 11:10:00,39.38,39.46,39.38,39.4,117300.0,25.0222,25.073,25.0222,25.0349,117300.0
2005-08-08 11:20:00,39.41,39.51,39.29,39.47,116400.0,25.0412,25.1048,24.965,25.0794,116400.0
2005-08-08 11:30:00,39.47,39.58,39.47,39.56,142800.0,25.0794,25.1493,25.0794,25.1365,142800.0
2005-08-08 11:40:00,39.56,39.56,39.44,39.48,110000.0,25.1365,25.1365,25.0603,25.0857,110000.0
2005-08-08 11:50:00,39.47,39.56,39.45,39.54,72200.0,25.0794,25.1365,25.0667,25.1238,72200.0
2005-08-08 12:00:00,39.53,39.55,39.51,39.52,88000.0,25.1175,25.1302,25.1048,25.1111,88000.0
2005-08-08 12:10:00,39.52,39.56,39.48,39.53,152900.0,25.1111,25.1365,25.0857,25.1175,152900.0
2005-08-08 12:20:00,39.53,39.55,39.46,39.49,174700.0,25.1175,25.1302,25.073,25.0921,174700.0
2005-08-08 12:30:00,39.49,39.51,39.45,39.5,105400.0,25.0921,25.1048,25.0667,25.0984,105400.0
2005-08-08 12:40:00,39.5,39.59,39.47,39.59,71900.0,25.0984,25.1556,25.0794,25.1556,71900.0
2005-08-08 12:50:00,39.58,39.66,39.57,39.66,130900.0,25.1493,25.2001,25.1429,25.2001,130900.0
2005-08-08 13:00:00,39.67,39.68,39.62,39.64,153000.0,25.2064,25.2128,25.1747,25.1874,153000.0
2005-08-08 13:10:00,39.64,39.65,39.5,39.53,131200.0,25.1874,25.1937,25.0984,25.1175,131200.0
2005-08-08 13:20:00,39.53,39.53,39.4,39.45,207800.0,25.1175,25.1175,25.0349,25.0667,207800.0
2005-08-08 13:30:00,39.44,39.45,39.38,39.42,201600.0,25.0603,25.0667,25.0222,25.0476,201600.0
2005-08-08 13:40:00,39.41,39.43,39.4,39.41,84800.0,25.0412,25.0539,25.0349,25.0412,84800.0
2005-08-08 13:50:00,39.41,39.41,39.34,39.37,122900.0,25.0412,25.0412,24.9968,25.0158,122900.0
2005-08-08 14:00:00,39.38,39.38,39.29,39.32,215300.0,25.0222,25.0222,24.965,24.9841,215300.0
2005-08-08 14:10:00,39.32,39.42,39.26,39.3,268600.0,24.9841,25.0476,24.9459,24.9713,268600.0
2005-08-08 14:20:00,39.3,39.33,39.19,39.23,142800.0,24.9713,24.9904,24.9014,24.9269,142800.0
2005-08-08 14:30:00,39.23,39.31,39.23,39.3,138500.0,24.9269,24.9777,24.9269,24.9713,138500.0
2005-08-08 14:40:00,39.3,39.31,39.21,39.22,89000.0,24.9713,24.9777,24.9142,24.9205,89000.0
2005-08-08 14:50:00,39.22,39.27,39.2,39.26,113600.0,24.9205,24.9523,24.9078,24.9459,113600.0
2005-08-08 15:00:00,39.26,39.3,39.2,39.27,164400.0,24.9459,24.9713,24.9078,24.9523,164400.0
2005-08-08 15:10:00,39.28,39.32,39.25,39.29,147600.0,24.9586,24.9841,24.9396,24.965,147600.0
2005-08-08 15:20:00,39.29,39.29,39.16,39.2,177300.0,24.965,24.965,24.8824,24.9078,177300.0
2005-08-08 15:30:00,39.2,39.22,39.15,39.16,187800.0,24.9078,24.9205,24.876,24.8824,187800.0
2005-08-08 15:40:00,39.16,39.19,39.13,39.17,237500.0,24.8824,24.9014,24.8633,24.8887,237500.0
2005-08-08 15:50:00,39.16,39.25,39.16,39.23,567200.0,24.8824,24.9396,24.8824,24.9269,567200.0
2005-08-09 09:30:00,39.35,39.44,39.2,39.35,517000.0,25.0031,25.0603,24.9078,25.0031,517000.0
2005-08-09 09:40:00,39.36,39.4,39.32,39.35,242400.0,25.0095,25.0349,24.9841,25.0031,242400.0
2005-08-09 09:50:00,39.35,39.38,39.3,39.33,175300.0,25.0031,25.0222,24.9713,24.9904,175300.0
2005-08-09 10:00:00,39.33,39.37,39.26,39.32,213700.0,24.9904,25.0158,24.9459,24.9841,213700.0
2005-08-09 10:10:00,39.32,39.39,39.32,39.37,133600.0,24.9841,25.0285,24.9841,25.0158,133600.0
2005-08-09 10:20:00,39.38,39.42,39.37,39.41,92600.0,25.0222,25.0476,25.0158,25.0412,92600.0
2005-08-09 10:30:00,39.41,39.51,39.36,39.46,218900.0,25.0412,25.1048,25.0095,25.073,218900.0
2005-08-09 10:40:00,39.46,39.5,39.34,39.44,197600.0,25.073,25.0984,24.9968,25.0603,197600.0
2005-08-09 10:50:00,39.43,39.45,39.36,39.36,135600.0,25.0539,25.0667,25.0095,25.0095,135600.0
2005-08-09 11:00:00,39.36,39.44,39.35,39.37,152000.0,25.0095,25.0603,25.0031,25.0158,152000.0
2005-08-09 11:10:00,39.38,39.38,39.17,39.17,224100.0,25.0222,25.0222,24.8887,24.8887,224100.0
2005-08-09 11:20:00,39.16,39.24,39.1,39.24,247600.0,24.8824,24.9332,24.8443,24.9332,247600.0
2005-08-09 11:30:00,39.23,39.33,39.15,39.18,164900.0,24.9269,24.9904,24.876,24.8951,164900.0
2005-08-09 11:40:00,39.18,39.24,39.14,39.17,125400.0,24.8951,24.9332,24.8697,24.8887,125400.0
2005-08-09 11:50:00,39.16,39.19,39.09,39.14,147700.0,24.8824,24.9014,24.8379,24.8697,147700.0
2005-08-09 12:00:00,39.14,39.16,39.12,39.16,102700.0,24.8697,24.8824,24.857,24.8824,102700.0
2005-08-09 12:10:00,39.16,39.17,39.13,39.13,107100.0,24.8824,24.8887,24.8633,24.8633,107100.0
2005-08-09 12:20:00,39.13,39.14,39.08,39.11,94000.0,24.8633,24.8697,24.8316,24.8506,94000.0
2005-08-09 12:30:00,39.11,39.13,39.06,39.12,85300.0,24.8506,24.8633,24.8188,24.857,85300.0
2005-08-09 12:40:00,39.1,39.13,39.05,39.06,53400.0,24.8443,24.8633,24.8125,24.8188,53400.0
2005-08-09 12:50:00,39.06,39.17,39.05,39.11,101000.0,24.8188,24.8887,24.8125,24.8506,101000.0
2005-08-09 13:00:00,39.11,39.15,39.11,39.11,92000.0,24.8506,24.876,24.8506,24.8506,92000.0
2005-08-09 13:10:00,39.11,39.13,39.05,39.1,77300.0,24.8506,24.8633,24.8125,24.8443,77300.0
2005-08-09 13:20:00,39.11,39.14,39.09,39.09,108100.0,24.8506,24.8697,24.8379,24.8379,108100.0
2005-08-09 13:30:00,39.09,39.14,39.09,39.12,136000.0,24.8379,24.8697,24.8379,24.857,136000.0
2005-08-09 13:40:00,39.13,39.15,39.1,39.1,98700.0,24.8633,24.876,24.8443,24.8443,98700.0
2005-08-09 13:50:00,39.09,39.12,39.08,39.11,219000.0,24.8379,24.857,24.8316,24.8506,219000.0
2005-08-09 14:00:00,39.1,39.11,39.08,39.09,39900.0,24.8443,24.8506,24.8316,24.8379,39900.0
2005-08-09 14:10:00,39.09,39.12,38.98,39.1,283200.0,24.8379,24.857,24.768,24.8443,283200.0
2005-08-09 14:20:00,39.1,39.1,38.96,39.05,343700.0,24.8443,24.8443,24.7553,24.8125,343700.0
2005-08-09 14:30:00,39.05,39.07,38.93,38.95,322900.0,24.8125,24.8252,24.7362,24.749,322900.0
2005-08-09 14:40:00,38.95,38.98,38.88,38.9,376500.0,24.749,24.768,24.7045,24.7172,376500.0
2005-08-09 14:50:00,38.89,38.97,38.88,38.92,283900.0,24.7108,24.7617,24.7045,24.7299,283900.0
2005-08-09 15:00:00,38.93,38.95,38.86,38.89,373800.0,24.7362,24.749,24.6918,24.7108,373800.0
2005-08-09 15:10:00,38.88,38.91,37.75,38.7,454800.0,24.7045,24.7235,23.9865,24.5901,454800.0
2005-08-09 15:20:00,38.7,38.75,38.62,38.67,473100.0,24.5901,24.6219,24.5393,24.571,473100.0
2005-08-09 15:30:00,38.67,38.81,38.61,38.81,546800.0,24.571,24.66,24.5329,24.66,546800.0
2005-08-09 15:40:00,38.81,38.81,38.73,38.79,517700.0,24.66,24.66,24.6092,24.6473,517700.0
2005-08-09 15:50:00,38.78,38.88,38.75,38.77,738300.0,24.6409,24.7045,24.6219,24.6346,738300.0
2005-08-10 09:30:00,39.53,39.75,39.5,39.63,1120400.0,25.1175,25.2573,25.0984,25.181,1120400.0
2005-08-10 09:40:00,39.63,39.73,39.63,39.69,398500.0,25.181,25.2446,25.181,25.2191,398500.0
2005-08-10 09:50:00,39.69,39.91,39.64,39.9,678700.0,25.2191,25.3589,25.1874,25.3526,678700.0
2005-08-10 10:00:00,39.9,40.0,39.82,39.89,849900.0,25.3526,25.4161,25.3018,25.3462,849900.0
2005-08-10 10:10:00,39.89,40.0,39.83,39.85,626300.0,25.3462,25.4161,25.3081,25.3208,626300.0
2005-08-10 10:20:00,39.85,39.98,39.84,39.98,357800.0,25.3208,25.4034,25.3145,25.4034,357800.0
2005-08-10 10:30:00,39.97,40.0,39.87,39.98,701200.0,25.3971,25.4161,25.3335,25.4034,701200.0
2005-08-10 10:40:00,39.98,40.15,39.87,40.14,1101500.0,25.4034,25.5114,25.3335,25.5051,1101500.0
2005-08-10 10:50:00,40.14,40.16,40.07,40.1,456000.0,25.5051,25.5178,25.4606,25.4797,456000.0
2005-08-10 11:00:00,40.11,40.17,40.09,40.1,560000.0,25.486,25.5241,25.4733,25.4797,560000.0
2005-08-10 11:10:00,40.09,40.09,39.93,40.03,542100.0,25.4733,25.4733,25.3716,25.4352,542100.0
2005-08-10 11:20:00,40.02,40.19,40.02,40.14,474800.0,25.4288,25.5369,25.4288,25.5051,474800.0
2005-08-10 11:30:00,40.14,40.21,40.12,40.13,335800.0,25.5051,25.5496,25.4924,25.4987,335800.0
2005-08-10 11:40:00,40.13,40.14,40.05,40.06,281900.0,25.4987,25.5051,25.4479,25.4542,281900.0
2005-08-10 11:50:00,40.07,40.08,40.02,40.06,574000.0,25.4606,25.467,25.4288,25.4542,574000.0
2005-08-10 12:00:00,40.06,40.07,39.98,40.05,368400.0,25.4542,25.4606,25.4034,25.4479,368400.0
2005-08-10 12:10:00,40.05,40.07,40.03,40.03,245400.0,25.4479,25.4606,25.4352,25.4352,245400.0
2005-08-10 12:20:00,40.03,40.03,39.96,39.99,432600.0,25.4352,25.4352,25.3907,25.4098,432600.0
2005-08-10 12:30:00,39.99,39.99,39.74,39.88,486900.0,25.4098,25.4098,25.2509,25.3399,486900.0
2005-08-10 12:40:00,39.88,39.88,39.7,39.86,507600.0,25.3399,25.3399,25.2255,25.3272,507600.0
2005-08-10 12:50:00,39.86,39.89,39.77,39.81,206900.0,25.3272,25.3462,25.27,25.2954,206900.0
2005-08-10 13:00:00,39.81,39.82,39.75,39.76,189600.0,25.2954,25.3018,25.2573,25.2636,189600.0
2005-08-10 13:10:00,39.77,39.81,39.71,39.81,185700.0,25.27,25.2954,25.2319,25.2954,185700.0
2005-08-10 13:20:00,39.8,39.89,39.79,39.87,201200.0,25.289,25.3462,25.2827,25.3335,201200.0
2005-08-10 13:30:00,39.87,39.95,39.85,39.9,213900.0,25.3335,25.3844,25.3208,25.3526,213900.0
2005-08-10 13:40:00,39.9,39.9,39.8,39.85,195400.0,25.3526,25.3526,25.289,25.3208,195400.0
2005-08-10 13:50:00,39.86,39.88,39.77,39.84,237400.0,25.3272,25.3399,25.27,25.3145,237400.0
2005-08-10 14:00:00,39.83,39.86,39.75,39.77,333100.0,25.3081,25.3272,25.2573,25.27,333100.0
2005-08-10 14:10:00,39.77,39.8,39.68,39.69,232900.0,25.27,25.289,25.2128,25.2191,232900.0
2005-08-10 14:20:00,39.7,39.71,39.55,39.6,431600.0,25.2255,25.2319,25.1302,25.162,431600.0
2005-08-10 14:30:00,39.6,39.64,39.55,39.58,152200.0,25.162,25.1874,25.1302,25.1493,152200.0
2005-08-10 14:40:00,39.57,39.69,39.57,39.6,187700.0,25.1429,25.2191,25.1429,25.162,187700.0
2005-08-10 14:50:00,39.6,39.62,39.52,39.54,165300.0,25.162,25.1747,25.1111,25.1238,165300.0
2005-08-10 15:00:00,39.54,39.54,39.3,39.38,407500.0,25.1238,25.1238,24.9713,25.0222,407500.0
2005-08-10 15:10:00,39.38,39.41,39.14,39.2,480100.0,25.0222,25.0412,24.8697,24.9078,480100.0
2005-08-10 15:20:00,39.2,39.29,39.15,39.28,383800.0,24.9078,24.965,24.876,24.9586,383800.0
2005-08-10 15:30:00,39.29,39.45,39.28,39.38,262600.0,24.965,25.0667,24.9586,25.0222,262600.0
2005-08-10 15:40:00,39.38,39.38,39.24,39.25,482300.0,25.0222,25.0222,24.9332,24.9396,482300.0
2005-08-10 15:50:00,39.25,39.36,39.16,39.28,945000.0,24.9396,25.0095,24.8824,24.9586,945000.0
2005-08-11 09:30:00,39.52,40.08,39.45,40.01,1185700.0,25.1111,25.467,25.0667,25.4225,1185700.0
2005-08-11 09:40:00,40.01,40.09,40.01,40.05,625400.0,25.4225,25.4733,25.4225,25.4479,625400.0
2005-08-11 09:50:00,40.06,40.06,39.92,40.0,404200.0,25.4542,25.4542,25.3653,25.4161,404200.0
2005-08-11 10:00:00,40.0,40.14,39.98,40.13,467400.0,25.4161,25.5051,25.4034,25.4987,467400.0
2005-08-11 10:10:00,40.14,40.46,40.12,40.45,872500.0,25.5051,25.7084,25.4924,25.7021,872500.0
2005-08-11 10:20:00,40.45,40.57,40.36,40.54,1143200.0,25.7021,25.7783,25.6449,25.7592,1143200.0
2005-08-11 10:30:00,40.54,40.6,39.98,40.59,456100.0,25.7592,25.7974,25.4034,25.791,456100.0
2005-08-11 10:40:00,40.59,40.6,40.35,40.4,523300.0,25.791,25.7974,25.6385,25.6703,523300.0
2005-08-11 10:50:00,40.4,40.49,40.31,40.33,349200.0,25.6703,25.7275,25.6131,25.6258,349200.0
2005-08-11 11:00:00,40.33,40.35,40.3,40.33,378700.0,25.6258,25.6385,25.6067,25.6258,378700.0
2005-08-11 11:10:00,40.33,40.33,40.19,40.23,339000.0,25.6258,25.6258,25.5369,25.5623,339000.0
2005-08-11 11:20:00,40.23,40.35,40.22,40.32,366400.0,25.5623,25.6385,25.5559,25.6195,366400.0
2005-08-11 11:30:00,40.32,40.34,40.27,40.32,395300.0,25.6195,25.6322,25.5877,25.6195,395300.0
2005-08-11 11:40:00,40.32,40.44,40.3,40.44,289600.0,25.6195,25.6957,25.6067,25.6957,289600.0
2005-08-11 11:50:00,40.43,40.46,40.38,40.38,180100.0,25.6893,25.7084,25.6576,25.6576,180100.0
2005-08-11 12:00:00,40.38,40.48,40.32,40.43,238000.0,25.6576,25.7211,25.6195,25.6893,238000.0
2005-08-11 12:10:00,40.44,40.46,40.37,40.45,234000.0,25.6957,25.7084,25.6512,25.7021,234000.0
2005-08-11 12:20:00,40.45,40.47,40.39,40.4,389700.0,25.7021,25.7148,25.6639,25.6703,389700.0
2005-08-11 12:30:00,40.4,40.48,40.4,40.47,240300.0,25.6703,25.7211,25.6703,25.7148,240300.0
2005-08-11 12:40:00,40.47,40.55,40.46,40.51,304700.0,25.7148,25.7656,25.7084,25.7402,304700.0
2005-08-11 12:50:00,40.51,40.53,40.46,40.47,225100.0,25.7402,25.7529,25.7084,25.7148,225100.0
2005-08-11 13:00:00,40.5,40.5,40.43,40.45,239000.0,25.7338,25.7338,25.6893,25.7021,239000.0
2005-08-11 13:10:00,40.45,40.49,40.41,40.44,275700.0,25.7021,25.7275,25.6766,25.6957,275700.0
2005-08-11 13:20:00,40.44,40.48,40.43,40.46,174800.0,25.6957,25.7211,25.6893,25.7084,174800.0
2005-08-11 13:30:00,40.47,40.55,40.44,40.54,407500.0,25.7148,25.7656,25.6957,25.7592,407500.0
2005-08-11 13:40:00,40.54,40.62,40.52,40.55,271700.0,25.7592,25.8101,25.7465,25.7656,271700.0
2005-08-11 13:50:00,40.54,40.55,40.43,40.45,310300.0,25.7592,25.7656,25.6893,25.7021,310300.0
2005-08-11 14:00:00,40.46,40.49,40.44,40.47,307600.0,25.7084,25.7275,25.6957,25.7148,307600.0
2005-08-11 14:10:00,40.46,40.54,40.44,40.5,528600.0,25.7084,25.7592,25.6957,25.7338,528600.0
2005-08-11 14:20:00,40.49,40.57,40.46,40.55,189000.0,25.7275,25.7783,25.7084,25.7656,189000.0
2005-08-11 14:30:00,40.55,40.64,40.55,40.58,388000.0,25.7656,25.8228,25.7656,25.7847,388000.0
2005-08-11 14:40:00,40.59,40.63,40.54,40.57,399900.0,25.791,25.8164,25.7592,25.7783,399900.0
2005-08-11 14:50:00,40.58,40.64,40.48,40.5,393000.0,25.7847,25.8228,25.7211,25.7338,393000.0
2005-08-11 15:00:00,40.5,40.51,40.43,40.49,865300.0,25.7338,25.7402,25.6893,25.7275,865300.0
2005-08-11 15:10:00,40.49,40.53,40.45,40.46,645400.0,25.7275,25.7529,25.7021,25.7084,645400.0
2005-08-11 15:20:00,40.45,40.53,40.44,40.45,825400.0,25.7021,25.7529,25.6957,25.7021,825400.0
2005-08-11 15:30:00,40.46,40.5,40.45,40.5,786100.0,25.7084,25.7338,25.7021,25.7338,786100.0
2005-08-11 15:40:00,40.5,40.54,40.45,40.47,955900.0,25.7338,25.7592,25.7021,25.7148,955900.0
2005-08-11 15:50:00,40.47,40.59,40.45,40.51,1687500.0,25.7148,25.791,25.7021,25.7402,1687500.0
2005-08-12 09:30:00,40.1,40.4,40.02,40.3,660700.0,25.4797,25.6703,25.4288,25.6067,660700.0
2005-08-12 09:40:00,40.3,40.46,40.28,40.44,274200.0,25.6067,25.7084,25.594,25.6957,274200.0
2005-08-12 09:50:00,40.44,40.48,40.37,40.42,588100.0,25.6957,25.7211,25.6512,25.683,588100.0
2005-08-12 10:00:00,40.43,40.47,40.4,40.44,318600.0,25.6893,25.7148,25.6703,25.6957,318600.0
2005-08-12 10:10:00,40.44,40.56,40.44,40.48,437800.0,25.6957,25.7719,25.6957,25.7211,437800.0
2005-08-12 10:20:00,40.47,40.56,40.45,40.55,227900.0,25.7148,25.7719,25.7021,25.7656,227900.0
2005-08-12 10:30:00,40.55,40.59,40.46,40.55,200400.0,25.7656,25.791,25.7084,25.7656,200400.0
2005-08-12 10:40:00,40.55,40.55,40.49,40.55,177900.0,25.7656,25.7656,25.7275,25.7656,177900.0
2005-08-12 10:50:00,40.56,40.69,40.5,40.66,335800.0,25.7719,25.8546,25.7338,25.8355,335800.0
2005-08-12 11:00:00,40.65,40.77,40.65,40.76,354200.0,25.8291,25.9054,25.8291,25.899,354200.0
2005-08-12 11:10:00,40.75,40.76,40.62,40.7,170000.0,25.8927,25.899,25.8101,25.8609,170000.0
2005-08-12 11:20:00,40.71,40.75,40.64,40.7,225300.0,25.8673,25.8927,25.8228,25.8609,225300.0
2005-08-12 11:30:00,40.7,40.76,40.67,40.75,187400.0,25.8609,25.899,25.8418,25.8927,187400.0
2005-08-12 11:40:00,40.75,40.75,40.55,40.55,183000.0,25.8927,25.8927,25.7656,25.7656,183000.0
2005-08-12 11:50:00,40.56,40.65,40.54,40.63,243800.0,25.7719,25.8291,25.7592,25.8164,243800.0
2005-08-12 12:00:00,40.63,40.63,40.54,40.55,179300.0,25.8164,25.8164,25.7592,25.7656,179300.0
2005-08-12 12:10:00,40.55,40.6,40.52,40.54,283900.0,25.7656,25.7974,25.7465,25.7592,283900.0
2005-08-12 12:20:00,40.55,40.63,40.5,40.5,239900.0,25.7656,25.8164,25.7338,25.7338,239900.0
2005-08-12 12:30:00,40.51,40.51,40.45,40.45,173100.0,25.7402,25.7402,25.7021,25.7021,173100.0
2005-08-12 12:40:00,40.44,40.45,40.35,40.35,155600.0,25.6957,25.7021,25.6385,25.6385,155600.0
2005-08-12 12:50:00,40.35,40.46,40.34,40.45,125600.0,25.6385,25.7084,25.6322,25.7021,125600.0
2005-08-12 13:00:00,40.45,40.46,40.37,40.42,114400.0,25.7021,25.7084,25.6512,25.683,114400.0
2005-08-12 13:10:00,40.43,40.44,40.41,40.42,76300.0,25.6893,25.6957,25.6766,25.683,76300.0
2005-08-12 13:20:00,40.42,40.47,40.39,40.46,131700.0,25.683,25.7148,25.6639,25.7084,131700.0
2005-08-12 13:30:00,40.47,40.51,40.42,40.51,160900.0,25.7148,25.7402,25.683,25.7402,160900.0
2005-08-12 13:40:00,40.51,40.53,40.48,40.51,98500.0,25.7402,25.7529,25.7211,25.7402,98500.0
2005-08-12 13:50:00,40.51,40.54,40.49,40.5,102000.0,25.7402,25.7592,25.7275,25.7338,102000.0
2005-08-12 14:00:00,40.5,40.68,40.48,40.67,269600.0,25.7338,25.8482,25.7211,25.8418,269600.0
2005-08-12 14:10:00,40.67,40.68,40.63,40.66,124500.0,25.8418,25.8482,25.8164,25.8355,124500.0
2005-08-12 14:20:00,40.66,40.72,40.65,40.7,240900.0,25.8355,25.8736,25.8291,25.8609,240900.0
2005-08-12 14:30:00,40.7,40.71,40.69,40.69,79100.0,25.8609,25.8673,25.8546,25.8546,79100.0
2005-08-12 14:40:00,40.69,40.72,40.64,40.66,140600.0,25.8546,25.8736,25.8228,25.8355,140600.0
2005-08-12 14:50:00,40.65,40.69,40.62,40.62,129900.0,25.8291,25.8546,25.8101,25.8101,129900.0
2005-08-12 15:00:00,40.62,40.66,40.54,40.57,176400.0,25.8101,25.8355,25.7592,25.7783,176400.0
2005-08-12 15:10:00,40.56,40.61,40.52,40.6,186400.0,25.7719,25.8037,25.7465,25.7974,186400.0
2005-08-12 15:20:00,40.6,40.72,40.6,40.72,229300.0,25.7974,25.8736,25.7974,25.8736,229300.0
2005-08-12 15:30:00,40.73,40.8,40.67,40.78,354100.0,25.88,25.9244,25.8418,25.9117,354100.0
2005-08-12 15:40:00,40.79,40.79,40.61,40.66,420400.0,25.9181,25.9181,25.8037,25.8355,420400.0
2005-08-12 15:50:00,40.66,40.78,40.65,40.77,962400.0,25.8355,25.9117,25.8291,25.9054,962400.0
2005-08-15 09:30:00,40.44,40.75,39.81,40.61,756400.0,25.6957,25.8927,25.2954,25.8037,756400.0
2005-08-15 09:40:00,40.61,40.65,40.56,40.58,440600.0,25.8037,25.8291,25.7719,25.7847,440600.0
2005-08-15 09:50:00,40.57,40.59,40.51,40.56,205500.0,25.7783,25.791,25.7402,25.7719,205500.0
2005-08-15 10:00:00,40.56,40.61,40.51,40.57,236800.0,25.7719,25.8037,25.7402,25.7783,236800.0
2005-08-15 10:10:00,40.57,40.75,40.57,40.75,354400.0,25.7783,25.8927,25.7783,25.8927,354400.0
2005-08-15 10:20:00,40.74,40.76,40.55,40.61,258200.0,25.8863,25.899,25.7656,25.8037,258200.0
2005-08-15 10:30:00,40.62,40.81,40.62,40.8,255600.0,25.8101,25.9308,25.8101,25.9244,255600.0
2005-08-15 10:40:00,40.81,40.95,40.81,40.9,391000.0,25.9308,26.0198,25.9308,25.988,391000.0
2005-08-15 10:50:00,40.91,40.96,40.87,40.96,228800.0,25.9943,26.0261,25.9689,26.0261,228800.0
2005-08-15 11:00:00,40.96,41.0,40.96,41.0,264300.0,26.0261,26.0515,26.0261,26.0515,264300.0
2005-08-15 11:10:00,40.99,41.0,40.98,40.99,124400.0,26.0452,26.0515,26.0388,26.0452,124400.0
2005-08-15 11:20:00,40.99,41.0,40.97,40.98,157800.0,26.0452,26.0515,26.0325,26.0388,157800.0
2005-08-15 11:30:00,40.99,40.99,40.92,40.95,271900.0,26.0452,26.0452,26.0007,26.0198,271900.0
2005-08-15 11:40:00,40.95,40.97,40.93,40.94,201000.0,26.0198,26.0325,26.007,26.0134,201000.0
2005-08-15 11:50:00,40.94,40.96,40.94,40.95,134600.0,26.0134,26.0261,26.0134,26.0198,134600.0
2005-08-15 12:00:00,40.96,40.99,40.95,40.98,165900.0,26.0261,26.0452,26.0198,26.0388,165900.0
2005-08-15 12:10:00,40.98,41.2,40.98,41.17,686100.0,26.0388,26.1786,26.0388,26.1595,686100.0
2005-08-15 12:20:00,41.17,41.49,41.15,41.37,629300.0,26.1595,26.3629,26.1468,26.2866,629300.0
2005-08-15 12:30:00,41.36,41.47,41.35,41.4,353200.0,26.2803,26.3502,26.2739,26.3057,353200.0
2005-08-15 12:40:00,41.4,41.53,41.4,41.5,395900.0,26.3057,26.3883,26.3057,26.3692,395900.0
2005-08-15 12:50:00,41.49,41.5,41.41,41.43,272700.0,26.3629,26.3692,26.312,26.3248,272700.0
2005-08-15 13:00:00,41.43,41.46,41.4,41.43,237800.0,26.3248,26.3438,26.3057,26.3248,237800.0
2005-08-15 13:10:00,41.44,41.48,41.37,41.48,233500.0,26.3311,26.3565,26.2866,26.3565,233500.0
2005-08-15 13:20:00,41.47,41.51,41.45,41.45,518700.0,26.3502,26.3756,26.3375,26.3375,518700.0
2005-08-15 13:30:00,41.45,41.49,41.44,41.46,299300.0,26.3375,26.3629,26.3311,26.3438,299300.0
2005-08-15 13:40:00,41.45,41.61,41.45,41.59,762400.0,26.3375,26.4391,26.3375,26.4264,762400.0
2005-08-15 13:50:00,41.58,41.59,41.48,41.56,254300.0,26.4201,26.4264,26.3565,26.4074,254300.0
2005-08-15 14:00:00,41.56,41.57,41.47,41.47,246200.0,26.4074,26.4137,26.3502,26.3502,246200.0
2005-08-15 14:10:00,41.46,41.54,41.45,41.52,250600.0,26.3438,26.3946,26.3375,26.3819,250600.0
2005-08-15 14:20:00,41.52,41.62,41.5,41.57,646000.0,26.3819,26.4455,26.3692,26.4137,646000.0
2005-08-15 14:30:00,41.58,41.58,41.5,41.53,176600.0,26.4201,26.4201,26.3692,26.3883,176600.0
2005-08-15 14:40:00,41.52,41.62,41.52,41.54,240900.0,26.3819,26.4455,26.3819,26.3946,240900.0
2005-08-15 14:50:00,41.55,41.68,41.55,41.62,240300.0,26.401,26.4836,26.401,26.4455,240300.0
2005-08-15 15:00:00,41.62,41.66,41.55,41.61,345200.0,26.4455,26.4709,26.401,26.4391,345200.0
2005-08-15 15:10:00,41.61,41.69,41.59,41.66,278300.0,26.4391,26.49,26.4264,26.4709,278300.0
2005-08-15 15:20:00,41.66,41.73,41.64,41.65,303700.0,26.4709,26.5154,26.4582,26.4645,303700.0
2005-08-15 15:30:00,41.65,41.72,41.59,41.63,365700.0,26.4645,26.509,26.4264,26.4518,365700.0
2005-08-15 15:40:00,41.64,41.68,41.63,41.64,279300.0,26.4582,26.4836,26.4518,26.4582,279300.0
2005-08-15 15:50:00,41.64,41.65,41.47,41.47,579500.0,26.4582,26.4645,26.3502,26.3502,579500.0
2005-08-16 09:30:00,41.45,41.47,40.87,40.91,899500.0,26.3375,26.3502,25.9689,25.9943,899500.0
2005-08-16 09:40:00,40.91,41.13,40.9,41.12,490000.0,25.9943,26.1341,25.988,26.1278,490000.0
2005-08-16 09:50:00,41.11,41.16,40.97,40.99,222600.0,26.1214,26.1532,26.0325,26.0452,222600.0
2005-08-16 10:00:00,40.98,41.02,40.94,41.01,210900.0,26.0388,26.0642,26.0134,26.0579,210900.0
2005-08-16 10:10:00,41.01,41.09,40.99,41.07,304600.0,26.0579,26.1087,26.0452,26.096,304600.0
2005-08-16 10:20:00,41.07,41.13,41.01,41.11,147800.0,26.096,26.1341,26.0579,26.1214,147800.0
2005-08-16 10:30:00,41.1,41.12,40.99,41.0,302400.0,26.1151,26.1278,26.0452,26.0515,302400.0
2005-08-16 10:40:00,41.0,41.03,40.76,40.77,531300.0,26.0515,26.0706,25.899,25.9054,531300.0
2005-08-16 10:50:00,40.78,40.78,40.62,40.73,333500.0,25.9117,25.9117,25.8101,25.88,333500.0
2005-08-16 11:00:00,40.73,40.75,40.66,40.73,330200.0,25.88,25.8927,25.8355,25.88,330200.0
2005-08-16 11:10:00,40.73,40.82,40.71,40.82,261900.0,25.88,25.9372,25.8673,25.9372,261900.0
2005-08-16 11:20:00,40.82,40.85,40.78,40.78,139000.0,25.9372,25.9562,25.9117,25.9117,139000.0
2005-08-16 11:30:00,40.78,40.83,40.71,40.73,126000.0,25.9117,25.9435,25.8673,25.88,126000.0
2005-08-16 11:40:00,40.73,40.77,40.7,40.74,144000.0,25.88,25.9054,25.8609,25.8863,144000.0
2005-08-16 11:50:00,40.74,40.75,40.54,40.58,574400.0,25.8863,25.8927,25.7592,25.7847,574400.0
2005-08-16 12:00:00,40.58,40.64,40.47,40.64,476200.0,25.7847,25.8228,25.7148,25.8228,476200.0
2005-08-16 12:10:00,40.63,40.68,40.62,40.66,147900.0,25.8164,25.8482,25.8101,25.8355,147900.0
2005-08-16 12:20:00,40.66,40.66,40.57,40.61,325700.0,25.8355,25.8355,25.7783,25.8037,325700.0
2005-08-16 12:30:00,40.6,40.73,40.6,40.69,228600.0,25.7974,25.88,25.7974,25.8546,228600.0
2005-08-16 12:40:00,40.7,40.7,40.56,40.56,135200.0,25.8609,25.8609,25.7719,25.7719,135200.0
2005-08-16 12:50:00,40.56,40.58,40.53,40.55,108400.0,25.7719,25.7847,25.7529,25.7656,108400.0
2005-08-16 13:00:00,40.55,40.6,40.52,40.52,179800.0,25.7656,25.7974,25.7465,25.7465,179800.0
2005-08-16 13:10:00,40.52,40.57,40.52,40.56,102400.0,25.7465,25.7783,25.7465,25.7719,102400.0
2005-08-16 13:20:00,40.56,40.56,40.5,40.56,212700.0,25.7719,25.7719,25.7338,25.7719,212700.0
2005-08-16 13:30:00,40.55,40.55,40.47,40.48,251100.0,25.7656,25.7656,25.7148,25.7211,251100.0
2005-08-16 13:40:00,40.49,40.52,40.49,40.5,93900.0,25.7275,25.7465,25.7275,25.7338,93900.0
2005-08-16 13:50:00,40.5,40.5,40.26,40.32,463800.0,25.7338,25.7338,25.5813,25.6195,463800.0
2005-08-16 14:00:00,40.31,40.42,40.3,40.31,360000.0,25.6131,25.683,25.6067,25.6131,360000.0
2005-08-16 14:10:00,40.31,40.31,40.07,40.14,555900.0,25.6131,25.6131,25.4606,25.5051,555900.0
2005-08-16 14:20:00,40.14,40.18,39.97,40.03,495200.0,25.5051,25.5305,25.3971,25.4352,495200.0
2005-08-16 14:30:00,40.04,40.2,40.04,40.17,384100.0,25.4415,25.5432,25.4415,25.5241,384100.0
2005-08-16 14:40:00,40.17,40.2,40.08,40.11,280700.0,25.5241,25.5432,25.467,25.486,280700.0
2005-08-16 14:50:00,40.12,40.21,40.1,40.2,142500.0,25.4924,25.5496,25.4797,25.5432,142500.0
2005-08-16 15:00:00,40.2,40.32,40.19,40.24,265500.0,25.5432,25.6195,25.5369,25.5686,265500.0
2005-08-16 15:10:00,40.31,40.31,40.05,40.06,538700.0,25.6131,25.6131,25.4479,25.4542,538700.0
2005-08-16 15:20:00,40.06,40.1,40.0,40.01,729400.0,25.4542,25.4797,25.4161,25.4225,729400.0
2005-08-16 15:30:00,40.02,40.09,39.99,40.07,554800.0,25.4288,25.4733,25.4098,25.4606,554800.0
2005-08-16 15:40:00,40.08,40.28,40.05,40.25,667000.0,25.467,25.594,25.4479,25.575,667000.0
2005-08-16 15:50:00,40.26,40.27,40.15,40.24,926300.0,25.5813,25.5877,25.5114,25.5686,926300.0
2005-08-17 09:30:00,40.18,40.55,40.17,40.32,720200.0,25.5305,25.7656,25.5241,25.6195,720200.0
2005-08-17 09:40:00,40.33,40.34,40.19,40.28,439400.0,25.6258,25.6322,25.5369,25.594,439400.0
2005-08-17 09:50:00,40.3,40.33,40.02,40.05,482400.0,25.6067,25.6258,25.4288,25.4479,482400.0
2005-08-17 10:00:00,40.05,40.14,40.01,40.08,291000.0,25.4479,25.5051,25.4225,25.467,291000.0
2005-08-17 10:10:00,40.07,40.44,39.97,40.18,635800.0,25.4606,25.6957,25.3971,25.5305,635800.0
2005-08-17 10:20:00,40.18,40.21,40.07,40.11,264100.0,25.5305,25.5496,25.4606,25.486,264100.0
2005-08-17 10:30:00,40.12,40.12,39.8,39.97,484200.0,25.4924,25.4924,25.289,25.3971,484200.0
2005-08-17 10:40:00,39.97,40.18,39.96,40.16,355600.0,25.3971,25.5305,25.3907,25.5178,355600.0
2005-08-17 10:50:00,40.16,40.19,40.1,40.13,234700.0,25.5178,25.5369,25.4797,25.4987,234700.0
2005-08-17 11:00:00,40.12,40.16,40.04,40.04,257200.0,25.4924,25.5178,25.4415,25.4415,257200.0
2005-08-17 11:10:00,40.04,40.14,40.03,40.04,216000.0,25.4415,25.5051,25.4352,25.4415,216000.0
2005-08-17 11:20:00,40.05,40.07,39.9,39.91,170900.0,25.4479,25.4606,25.3526,25.3589,170900.0
2005-08-17 11:30:00,39.91,39.97,39.88,39.92,195100.0,25.3589,25.3971,25.3399,25.3653,195100.0
2005-08-17 11:40:00,39.91,39.99,39.88,39.99,75900.0,25.3589,25.4098,25.3399,25.4098,75900.0
2005-08-17 11:50:00,39.99,39.99,39.91,39.95,105200.0,25.4098,25.4098,25.3589,25.3844,105200.0
2005-08-17 12:00:00,39.95,40.04,39.94,40.03,157600.0,25.3844,25.4415,25.378,25.4352,157600.0
2005-08-17 12:10:00,40.03,40.03,39.98,39.99,198100.0,25.4352,25.4352,25.4034,25.4098,198100.0
2005-08-17 12:20:00,39.99,40.08,39.97,40.07,228900.0,25.4098,25.467,25.3971,25.4606,228900.0
2005-08-17 12:30:00,40.06,40.16,40.06,40.07,362900.0,25.4542,25.5178,25.4542,25.4606,362900.0
2005-08-17 12:40:00,40.07,40.08,40.04,40.04,73600.0,25.4606,25.467,25.4415,25.4415,73600.0
2005-08-17 12:50:00,40.05,40.13,40.05,40.13,122100.0,25.4479,25.4987,25.4479,25.4987,122100.0
2005-08-17 13:00:00,40.13,40.18,40.11,40.13,158300.0,25.4987,25.5305,25.486,25.4987,158300.0
2005-08-17 13:10:00,40.14,40.18,40.11,40.18,161000.0,25.5051,25.5305,25.486,25.5305,161000.0
2005-08-17 13:20:00,40.17,40.26,40.15,40.17,223000.0,25.5241,25.5813,25.5114,25.5241,223000.0
2005-08-17 13:30:00,40.16,40.18,40.12,40.13,185500.0,25.5178,25.5305,25.4924,25.4987,185500.0
2005-08-17 13:40:00,40.13,40.13,40.07,40.13,159800.0,25.4987,25.4987,25.4606,25.4987,159800.0
2005-08-17 13:50:00,40.13,40.21,40.09,40.2,151100.0,25.4987,25.5496,25.4733,25.5432,151100.0
2005-08-17 14:00:00,40.19,40.24,40.09,40.09,130300.0,25.5369,25.5686,25.4733,25.4733,130300.0
2005-08-17 14:10:00,40.08,40.14,40.08,40.14,120800.0,25.467,25.5051,25.467,25.5051,120800.0
2005-08-17 14:20:00,40.14,40.17,40.1,40.11,79700.0,25.5051,25.5241,25.4797,25.486,79700.0
2005-08-17 14:30:00,40.11,40.16,40.1,40.15,149500.0,25.486,25.5178,25.4797,25.5114,149500.0
2005-08-17 14:40:00,40.15,40.15,39.97,40.0,202700.0,25.5114,25.5114,25.3971,25.4161,202700.0
2005-08-17 14:50:00,40.0,40.01,39.92,39.94,141700.0,25.4161,25.4225,25.3653,25.378,141700.0
2005-08-17 15:00:00,39.93,40.11,39.93,40.1,220200.0,25.3716,25.486,25.3716,25.4797,220200.0
2005-08-17 15:10:00,40.11,40.22,40.09,40.17,226800.0,25.486,25.5559,25.4733,25.5241,226800.0
2005-08-17 15:20:00,40.16,40.17,40.07,40.07,195300.0,25.5178,25.5241,25.4606,25.4606,195300.0
2005-08-17 15:30:00,40.07,40.14,40.06,40.13,116900.0,25.4606,25.5051,25.4542,25.4987,116900.0
2005-08-17 15:40:00,40.13,40.16,40.08,40.13,198000.0,25.4987,25.5178,25.467,25.4987,198000.0
2005-08-17 15:50:00,40.14,40.17,40.0,40.1,432100.0,25.5051,25.5241,25.4161,25.4797,432100.0
2005-08-18 09:30:00,39.76,40.3,39.75,40.19,640300.0,25.2636,25.6067,25.2573,25.5369,640300.0
2005-08-18 09:40:00,40.19,40.35,40.1,40.34,422100.0,25.5369,25.6385,25.4797,25.6322,422100.0
2005-08-18 09:50:00,40.35,40.45,40.2,40.2,406400.0,25.6385,25.7021,25.5432,25.5432,406400.0
2005-08-18 10:00:00,40.19,40.26,40.06,40.13,318300.0,25.5369,25.5813,25.4542,25.4987,318300.0
2005-08-18 10:10:00,40.13,40.19,40.03,40.11,265100.0,25.4987,25.5369,25.4352,25.486,265100.0
2005-08-18 10:20:00,40.11,40.16,40.03,40.04,263400.0,25.486,25.5178,25.4352,25.4415,263400.0
2005-08-18 10:30:00,40.04,40.2,40.03,40.14,232500.0,25.4415,25.5432,25.4352,25.5051,232500.0
2005-08-18 10:40:00,40.13,40.14,39.99,39.99,160200.0,25.4987,25.5051,25.4098,25.4098,160200.0
2005-08-18 10:50:00,40.0,40.1,39.98,40.1,222500.0,25.4161,25.4797,25.4034,25.4797,222500.0
2005-08-18 11:00:00,40.09,40.18,40.02,40.17,220200.0,25.4733,25.5305,25.4288,25.5241,220200.0
2005-08-18 11:10:00,40.17,40.24,40.13,40.22,206200.0,25.5241,25.5686,25.4987,25.5559,206200.0
2005-08-18 11:20:00,40.22,40.23,40.14,40.15,154000.0,25.5559,25.5623,25.5051,25.5114,154000.0
2005-08-18 11:30:00,40.15,40.16,40.07,40.08,151700.0,25.5114,25.5178,25.4606,25.467,151700.0
2005-08-18 11:40:00,40.09,40.18,40.07,40.18,114500.0,25.4733,25.5305,25.4606,25.5305,114500.0
2005-08-18 11:50:00,40.17,40.19,40.1,40.13,84600.0,25.5241,25.5369,25.4797,25.4987,84600.0
2005-08-18 12:00:00,40.14,40.17,40.11,40.15,209100.0,25.5051,25.5241,25.486,25.5114,209100.0
2005-08-18 12:10:00,40.15,40.16,40.13,40.15,114300.0,25.5114,25.5178,25.4987,25.5114,114300.0
2005-08-18 12:20:00,40.16,40.16,40.09,40.12,103800.0,25.5178,25.5178,25.4733,25.4924,103800.0
2005-08-18 12:30:00,40.12,40.15,40.11,40.15,85000.0,25.4924,25.5114,25.486,25.5114,85000.0
2005-08-18 12:40:00,40.14,40.15,40.1,40.14,75800.0,25.5051,25.5114,25.4797,25.5051,75800.0
2005-08-18 12:50:00,40.14,40.15,40.1,40.11,57000.0,25.5051,25.5114,25.4797,25.486,57000.0
2005-08-18 13:00:00,40.11,40.15,40.11,40.12,101700.0,25.486,25.5114,25.486,25.4924,101700.0
2005-08-18 13:10:00,40.11,40.12,40.06,40.07,245300.0,25.486,25.4924,25.4542,25.4606,245300.0
2005-08-18 13:20:00,40.07,40.19,40.07,40.17,452800.0,25.4606,25.5369,25.4606,25.5241,452800.0
2005-08-18 13:30:00,40.17,40.3,40.17,40.27,561500.0,25.5241,25.6067,25.5241,25.5877,561500.0
2005-08-18 13:40:00,40.27,40.31,40.24,40.27,188700.0,25.5877,25.6131,25.5686,25.5877,188700.0
2005-08-18 13:50:00,40.27,40.28,40.22,40.22,192800.0,25.5877,25.594,25.5559,25.5559,192800.0
2005-08-18 14:00:00,40.22,40.25,40.18,40.25,184400.0,25.5559,25.575,25.5305,25.575,184400.0
2005-08-18 14:10:00,40.24,40.26,40.15,40.18,207500.0,25.5686,25.5813,25.5114,25.5305,207500.0
2005-08-18 14:20:00,40.19,40.2,40.0,40.01,251100.0,25.5369,25.5432,25.4161,25.4225,251100.0
2005-08-18 14:30:00,40.01,40.04,39.91,40.03,324300.0,25.4225,25.4415,25.3589,25.4352,324300.0
2005-08-18 14:40:00,40.02,40.06,39.88,39.94,324900.0,25.4288,25.4542,25.3399,25.378,324900.0
2005-08-18 14:50:00,39.94,40.03,39.92,39.97,238400.0,25.378,25.4352,25.3653,25.3971,238400.0
2005-08-18 15:00:00,39.98,40.05,39.96,39.99,245500.0,25.4034,25.4479,25.3907,25.4098,245500.0
2005-08-18 15:10:00,39.99,40.07,39.98,40.02,224800.0,25.4098,25.4606,25.4034,25.4288,224800.0
2005-08-18 15:20:00,40.02,40.03,39.91,39.92,293300.0,25.4288,25.4352,25.3589,25.3653,293300.0
2005-08-18 15:30:00,39.92,40.01,39.91,40.0,171700.0,25.3653,25.4225,25.3589,25.4161,171700.0
2005-08-18 15:40:00,40.01,40.13,40.01,40.08,283700.0,25.4225,25.4987,25.4225,25.467,283700.0
2005-08-18 15:50:00,40.07,40.1,39.91,39.91,457400.0,25.4606,25.4797,25.3589,25.3589,457400.0
2005-08-19 09:30:00,39.88,40.13,39.86,39.97,2580700.0,25.3399,25.4987,25.3272,25.3971,2580700.0
2005-08-19 09:40:00,39.97,40.03,39.92,39.95,317000.0,25.3971,25.4352,25.3653,25.3844,317000.0
2005-08-19 09:50:00,39.95,39.98,39.8,39.89,295600.0,25.3844,25.4034,25.289,25.3462,295600.0
2005-08-19 10:00:00,39.9,40.06,39.85,40.02,341700.0,25.3526,25.4542,25.3208,25.4288,341700.0
2005-08-19 10:10:00,40.03,40.07,40.0,40.01,152300.0,25.4352,25.4606,25.4161,25.4225,152300.0
2005-08-19 10:20:00,40.01,40.2,39.99,40.17,569200.0,25.4225,25.5432,25.4098,25.5241,569200.0
2005-08-19 10:30:00,40.17,40.19,40.14,40.15,148000.0,25.5241,25.5369,25.5051,25.5114,148000.0
2005-08-19 10:40:00,40.16,40.18,40.08,40.18,166200.0,25.5178,25.5305,25.467,25.5305,166200.0
2005-08-19 10:50:00,40.17,40.26,40.16,40.25,186900.0,25.5241,25.5813,25.5178,25.575,186900.0
2005-08-19 11:00:00,40.26,40.3,40.24,40.27,166700.0,25.5813,25.6067,25.5686,25.5877,166700.0
2005-08-19 11:10:00,40.27,40.52,40.26,40.49,447800.0,25.5877,25.7465,25.5813,25.7275,447800.0
2005-08-19 11:20:00,40.5,40.5,40.34,40.37,236100.0,25.7338,25.7338,25.6322,25.6512,236100.0
2005-08-19 11:30:00,40.37,40.43,40.32,40.41,161100.0,25.6512,25.6893,25.6195,25.6766,161100.0
2005-08-19 11:40:00,40.39,40.44,40.36,40.37,195800.0,25.6639,25.6957,25.6449,25.6512,195800.0
2005-08-19 11:50:00,40.37,40.37,40.27,40.29,147100.0,25.6512,25.6512,25.5877,25.6004,147100.0
2005-08-19 12:00:00,40.29,40.34,40.28,40.31,107200.0,25.6004,25.6322,25.594,25.6131,107200.0
2005-08-19 12:10:00,40.32,40.33,40.28,40.3,46100.0,25.6195,25.6258,25.594,25.6067,46100.0
2005-08-19 12:20:00,40.3,40.32,40.25,40.26,32800.0,25.6067,25.6195,25.575,25.5813,32800.0
2005-08-19 12:30:00,40.26,40.31,40.22,40.22,134300.0,25.5813,25.6131,25.5559,25.5559,134300.0
2005-08-19 12:40:00,40.22,40.27,40.21,40.23,143800.0,25.5559,25.5877,25.5496,25.5623,143800.0
2005-08-19 12:50:00,40.23,40.29,40.22,40.28,100200.0,25.5623,25.6004,25.5559,25.594,100200.0
2005-08-19 13:00:00,40.28,40.28,40.19,40.19,195400.0,25.594,25.594,25.5369,25.5369,195400.0
2005-08-19 13:10:00,40.19,40.21,40.09,40.15,208100.0,25.5369,25.5496,25.4733,25.5114,208100.0
2005-08-19 13:20:00,40.16,40.22,40.15,40.19,132100.0,25.5178,25.5559,25.5114,25.5369,132100.0
2005-08-19 13:30:00,40.19,40.22,40.19,40.21,66200.0,25.5369,25.5559,25.5369,25.5496,66200.0
2005-08-19 13:40:00,40.21,40.25,40.19,40.2,82300.0,25.5496,25.575,25.5369,25.5432,82300.0
2005-08-19 13:50:00,40.21,40.21,40.07,40.09,231000.0,25.5496,25.5496,25.4606,25.4733,231000.0
2005-08-19 14:00:00,40.09,40.14,40.08,40.12,70200.0,25.4733,25.5051,25.467,25.4924,70200.0
2005-08-19 14:10:00,40.12,40.14,40.09,40.13,50900.0,25.4924,25.5051,25.4733,25.4987,50900.0
2005-08-19 14:20:00,40.12,40.16,40.1,40.14,82600.0,25.4924,25.5178,25.4797,25.5051,82600.0
2005-08-19 14:30:00,40.14,40.19,40.12,40.13,251200.0,25.5051,25.5369,25.4924,25.4987,251200.0
2005-08-19 14:40:00,40.14,40.23,40.1,40.16,285600.0,25.5051,25.5623,25.4797,25.5178,285600.0
2005-08-19 14:50:00,40.16,40.25,40.15,40.22,176400.0,25.5178,25.575,25.5114,25.5559,176400.0
2005-08-19 15:00:00,40.22,40.25,40.2,40.24,125300.0,25.5559,25.575,25.5432,25.5686,125300.0
2005-08-19 15:10:00,40.25,40.3,40.24,40.28,197000.0,25.575,25.6067,25.5686,25.594,197000.0
2005-08-19 15:20:00,40.29,40.31,40.23,40.3,168800.0,25.6004,25.6131,25.5623,25.6067,168800.0
2005-08-19 15:30:00,40.3,40.31,40.25,40.29,221300.0,25.6067,25.6131,25.575,25.6004,221300.0
2005-08-19 15:40:00,40.29,40.34,40.28,40.31,296300.0,25.6004,25.6322,25.594,25.6131,296300.0
2005-08-19 15:50:00,40.3,40.34,39.94,40.21,553000.0,25.6067,25.6322,25.378,25.5496,553000.0
2005-08-22 09:30:00,40.31,41.03,40.25,40.92,824800.0,25.6131,26.0706,25.575,26.0007,824800.0
2005-08-22 09:40:00,40.92,40.92,40.73,40.78,371200.0,26.0007,26.0007,25.88,25.9117,371200.0
2005-08-22 09:50:00,40.78,40.94,40.78,40.94,246300.0,25.9117,26.0134,25.9117,26.0134,246300.0
2005-08-22 10:00:00,40.94,41.13,40.94,41.02,483300.0,26.0134,26.1341,26.0134,26.0642,483300.0
2005-08-22 10:10:00,41.02,41.05,40.89,41.05,314200.0,26.0642,26.0833,25.9816,26.0833,314200.0
2005-08-22 10:20:00,41.06,41.1,41.0,41.08,315600.0,26.0897,26.1151,26.0515,26.1024,315600.0
2005-08-22 10:30:00,41.09,41.15,41.05,41.1,314200.0,26.1087,26.1468,26.0833,26.1151,314200.0
2005-08-22 10:40:00,41.1,41.12,40.9,40.91,287300.0,26.1151,26.1278,25.988,25.9943,287300.0
2005-08-22 10:50:00,40.91,41.02,40.87,40.91,224600.0,25.9943,26.0642,25.9689,25.9943,224600.0
2005-08-22 11:00:00,40.9,40.91,40.78,40.79,173400.0,25.988,25.9943,25.9117,25.9181,173400.0
2005-08-22 11:10:00,40.79,40.86,40.71,40.72,277100.0,25.9181,25.9626,25.8673,25.8736,277100.0
2005-08-22 11:20:00,40.72,40.83,40.71,40.81,196300.0,25.8736,25.9435,25.8673,25.9308,196300.0
2005-08-22 11:30:00,40.8,40.88,40.7,40.87,285500.0,25.9244,25.9753,25.8609,25.9689,285500.0
2005-08-22 11:40:00,40.86,40.87,40.78,40.82,81300.0,25.9626,25.9689,25.9117,25.9372,81300.0
2005-08-22 11:50:00,40.82,40.83,40.64,40.64,181100.0,25.9372,25.9435,25.8228,25.8228,181100.0
2005-08-22 12:00:00,40.64,40.68,40.55,40.68,286800.0,25.8228,25.8482,25.7656,25.8482,286800.0
2005-08-22 12:10:00,40.67,40.72,40.59,40.61,134700.0,25.8418,25.8736,25.791,25.8037,134700.0
2005-08-22 12:20:00,40.63,40.67,40.45,40.49,358300.0,25.8164,25.8418,25.7021,25.7275,358300.0
2005-08-22 12:30:00,40.49,40.5,40.25,40.34,316600.0,25.7275,25.7338,25.575,25.6322,316600.0
2005-08-22 12:40:00,40.34,40.48,40.3,40.47,332100.0,25.6322,25.7211,25.6067,25.7148,332100.0
2005-08-22 12:50:00,40.48,40.48,40.38,40.39,144900.0,25.7211,25.7211,25.6576,25.6639,144900.0
2005-08-22 13:00:00,40.39,40.43,40.35,40.36,189500.0,25.6639,25.6893,25.6385,25.6449,189500.0
2005-08-22 13:10:00,40.36,40.44,40.31,40.37,327400.0,25.6449,25.6957,25.6131,25.6512,327400.0
2005-08-22 13:20:00,40.37,40.46,40.36,40.46,209100.0,25.6512,25.7084,25.6449,25.7084,209100.0
2005-08-22 13:30:00,40.46,40.48,40.4,40.41,182600.0,25.7084,25.7211,25.6703,25.6766,182600.0
2005-08-22 13:40:00,40.41,40.51,40.4,40.51,235100.0,25.6766,25.7402,25.6703,25.7402,235100.0
2005-08-22 13:50:00,40.51,40.54,40.41,40.41,240600.0,25.7402,25.7592,25.6766,25.6766,240600.0
2005-08-22 14:00:00,40.41,40.43,40.31,40.33,267800.0,25.6766,25.6893,25.6131,25.6258,267800.0
2005-08-22 14:10:00,40.34,40.42,40.3,40.38,138700.0,25.6322,25.683,25.6067,25.6576,138700.0
2005-08-22 14:20:00,40.39,40.45,40.38,40.41,211200.0,25.6639,25.7021,25.6576,25.6766,211200.0
2005-08-22 14:30:00,40.41,40.46,40.34,40.46,136500.0,25.6766,25.7084,25.6322,25.7084,136500.0
2005-08-22 14:40:00,40.46,40.51,40.4,40.47,174000.0,25.7084,25.7402,25.6703,25.7148,174000.0
2005-08-22 14:50:00,40.47,40.5,40.45,40.47,118000.0,25.7148,25.7338,25.7021,25.7148,118000.0
2005-08-22 15:00:00,40.47,40.49,40.45,40.45,136700.0,25.7148,25.7275,25.7021,25.7021,136700.0
2005-08-22 15:10:00,40.45,40.48,40.42,40.45,94200.0,25.7021,25.7211,25.683,25.7021,94200.0
2005-08-22 15:20:00,40.45,40.48,40.32,40.38,322000.0,25.7021,25.7211,25.6195,25.6576,322000.0
2005-08-22 15:30:00,40.38,40.56,40.35,40.52,327600.0,25.6576,25.7719,25.6385,25.7465,327600.0
2005-08-22 15:40:00,40.51,40.58,40.48,40.52,201000.0,25.7402,25.7847,25.7211,25.7465,201000.0
2005-08-22 15:50:00,40.52,40.56,40.45,40.5,328200.0,25.7465,25.7719,25.7021,25.7338,328200.0
2005-08-23 09:30:00,40.42,40.72,40.41,40.7,574500.0,25.683,25.8736,25.6766,25.8609,574500.0
2005-08-23 09:40:00,40.7,40.87,40.66,40.87,615600.0,25.8609,25.9689,25.8355,25.9689,615600.0
2005-08-23 09:50:00,40.87,40.87,40.7,40.75,246100.0,25.9689,25.9689,25.8609,25.8927,246100.0
2005-08-23 10:00:00,40.74,40.8,40.66,40.78,278300.0,25.8863,25.9244,25.8355,25.9117,278300.0
2005-08-23 10:10:00,40.77,40.85,40.7,40.81,194500.0,25.9054,25.9562,25.8609,25.9308,194500.0
2005-08-23 10:20:00,40.81,40.86,40.7,40.72,206300.0,25.9308,25.9626,25.8609,25.8736,206300.0
2005-08-23 10:30:00,40.72,40.84,40.7,40.71,190100.0,25.8736,25.9499,25.8609,25.8673,190100.0
2005-08-23 10:40:00,40.72,40.74,40.67,40.72,163800.0,25.8736,25.8863,25.8418,25.8736,163800.0
2005-08-23 10:50:00,40.72,40.73,40.66,40.71,207500.0,25.8736,25.88,25.8355,25.8673,207500.0
2005-08-23 11:00:00,40.71,40.74,40.55,40.59,160400.0,25.8673,25.8863,25.7656,25.791,160400.0
2005-08-23 11:10:00,40.59,40.63,40.55,40.58,206700.0,25.791,25.8164,25.7656,25.7847,206700.0
2005-08-23 11:20:00,40.58,40.64,40.55,40.62,114300.0,25.7847,25.8228,25.7656,25.8101,114300.0
2005-08-23 11:30:00,40.62,40.62,40.54,40.54,133600.0,25.8101,25.8101,25.7592,25.7592,133600.0
2005-08-23 11:40:00,40.54,40.55,40.43,40.45,156500.0,25.7592,25.7656,25.6893,25.7021,156500.0
2005-08-23 11:50:00,40.45,40.46,40.42,40.45,159000.0,25.7021,25.7084,25.683,25.7021,159000.0
2005-08-23 12:00:00,40.45,40.45,40.35,40.39,150400.0,25.7021,25.7021,25.6385,25.6639,150400.0
2005-08-23 12:10:00,40.39,40.43,40.37,40.42,86100.0,25.6639,25.6893,25.6512,25.683,86100.0
2005-08-23 12:20:00,40.42,40.48,40.42,40.46,69400.0,25.683,25.7211,25.683,25.7084,69400.0
2005-08-23 12:30:00,40.44,40.45,40.4,40.43,41800.0,25.6957,25.7021,25.6703,25.6893,41800.0
2005-08-23 12:40:00,40.44,40.46,40.38,40.46,59900.0,25.6957,25.7084,25.6576,25.7084,59900.0
2005-08-23 12:50:00,40.46,40.48,40.42,40.42,44400.0,25.7084,25.7211,25.683,25.683,44400.0
2005-08-23 13:00:00,40.43,40.5,40.42,40.5,67000.0,25.6893,25.7338,25.683,25.7338,67000.0
2005-08-23 13:10:00,40.5,40.51,40.44,40.45,62500.0,25.7338,25.7402,25.6957,25.7021,62500.0
2005-08-23 13:20:00,40.45,40.46,40.39,40.39,71500.0,25.7021,25.7084,25.6639,25.6639,71500.0
2005-08-23 13:30:00,40.38,40.43,40.38,40.42,100700.0,25.6576,25.6893,25.6576,25.683,100700.0
2005-08-23 13:40:00,40.41,40.58,40.4,40.51,129400.0,25.6766,25.7847,25.6703,25.7402,129400.0
2005-08-23 13:50:00,40.51,40.51,40.44,40.49,95600.0,25.7402,25.7402,25.6957,25.7275,95600.0
2005-08-23 14:00:00,40.48,40.53,40.44,40.5,63500.0,25.7211,25.7529,25.6957,25.7338,63500.0
2005-08-23 14:10:00,40.49,40.51,40.48,40.49,58600.0,25.7275,25.7402,25.7211,25.7275,58600.0
2005-08-23 14:20:00,40.49,40.64,40.48,40.62,144300.0,25.7275,25.8228,25.7211,25.8101,144300.0
2005-08-23 14:30:00,40.61,40.77,40.61,40.74,177000.0,25.8037,25.9054,25.8037,25.8863,177000.0
2005-08-23 14:40:00,40.73,40.78,40.65,40.66,171500.0,25.88,25.9117,25.8291,25.8355,171500.0
2005-08-23 14:50:00,40.66,40.74,40.65,40.74,128800.0,25.8355,25.8863,25.8291,25.8863,128800.0
2005-08-23 15:00:00,40.74,40.76,40.57,40.59,161600.0,25.8863,25.899,25.7783,25.791,161600.0
2005-08-23 15:10:00,40.59,40.59,40.41,40.43,267300.0,25.791,25.791,25.6766,25.6893,267300.0
2005-08-23 15:20:00,40.43,40.44,40.38,40.4,267200.0,25.6893,25.6957,25.6576,25.6703,267200.0
2005-08-23 15:30:00,40.4,40.48,40.39,40.47,161400.0,25.6703,25.7211,25.6639,25.7148,161400.0
2005-08-23 15:40:00,40.48,40.48,40.27,40.37,365700.0,25.7211,25.7211,25.5877,25.6512,365700.0
2005-08-23 15:50:00,40.37,40.43,40.29,40.29,314500.0,25.6512,25.6893,25.6004,25.6004,314500.0
2005-08-24 09:30:00,40.09,40.3,40.09,40.13,334800.0,25.5312,25.6649,25.5312,25.5566,334800.0
2005-08-24 09:40:00,40.12,40.13,40.01,40.1,293900.0,25.5503,25.5566,25.4802,25.5375,293900.0
2005-08-24 09:50:00,40.11,40.16,40.06,40.14,142800.0,25.5439,25.5758,25.5121,25.563,142800.0
2005-08-24 10:00:00,40.14,40.28,40.1,40.24,195500.0,25.563,25.6522,25.5375,25.6267,195500.0
2005-08-24 10:10:00,40.23,40.26,40.11,40.13,163200.0,25.6203,25.6394,25.5439,25.5566,163200.0
2005-08-24 10:20:00,40.13,40.19,40.09,40.12,121100.0,25.5566,25.5949,25.5312,25.5503,121100.0
2005-08-24 10:30:00,40.14,40.45,40.11,40.43,323500.0,25.563,25.7604,25.5439,25.7477,323500.0
2005-08-24 10:40:00,40.42,40.78,40.37,40.7,469300.0,25.7413,25.9706,25.7095,25.9197,469300.0
2005-08-24 10:50:00,40.71,40.75,40.51,40.57,252400.0,25.926,25.9515,25.7987,25.8369,252400.0
2005-08-24 11:00:00,40.56,40.67,40.48,40.57,281000.0,25.8305,25.9005,25.7795,25.8369,281000.0
2005-08-24 11:10:00,40.57,40.62,40.53,40.6,193900.0,25.8369,25.8687,25.8114,25.856,193900.0
2005-08-24 11:20:00,40.59,40.66,40.59,40.63,122300.0,25.8496,25.8942,25.8496,25.8751,122300.0
2005-08-24 11:30:00,40.63,40.65,40.57,40.57,85800.0,25.8751,25.8878,25.8369,25.8369,85800.0
2005-08-24 11:40:00,40.58,40.68,40.54,40.67,134300.0,25.8432,25.9069,25.8178,25.9005,134300.0
2005-08-24 11:50:00,40.66,40.71,40.59,40.62,124200.0,25.8942,25.926,25.8496,25.8687,124200.0
2005-08-24 12:00:00,40.61,40.69,40.56,40.68,182500.0,25.8623,25.9133,25.8305,25.9069,182500.0
2005-08-24 12:10:00,40.67,40.72,40.67,40.7,176700.0,25.9005,25.9324,25.9005,25.9197,176700.0
2005-08-24 12:20:00,40.7,40.85,40.68,40.83,253800.0,25.9197,26.0152,25.9069,26.0024,253800.0
2005-08-24 12:30:00,40.82,40.85,40.75,40.79,138700.0,25.9961,26.0152,25.9515,25.977,138700.0
2005-08-24 12:40:00,40.79,40.8,40.76,40.79,78600.0,25.977,25.9833,25.9579,25.977,78600.0
2005-08-24 12:50:00,40.78,40.87,40.73,40.73,109900.0,25.9706,26.0279,25.9388,25.9388,109900.0
2005-08-24 13:00:00,40.73,40.74,40.66,40.67,123600.0,25.9388,25.9451,25.8942,25.9005,123600.0
2005-08-24 13:10:00,40.68,40.7,40.6,40.61,197200.0,25.9069,25.9197,25.856,25.8623,197200.0
2005-08-24 13:20:00,40.61,40.63,40.6,40.62,47900.0,25.8623,25.8751,25.856,25.8687,47900.0
2005-08-24 13:30:00,40.62,40.62,40.57,40.57,54600.0,25.8687,25.8687,25.8369,25.8369,54600.0
2005-08-24 13:40:00,40.57,40.57,40.47,40.47,75100.0,25.8369,25.8369,25.7732,25.7732,75100.0
2005-08-24 13:50:00,40.48,40.49,40.4,40.47,122500.0,25.7795,25.7859,25.7286,25.7732,122500.0
2005-08-24 14:00:00,40.49,40.51,40.42,40.51,79000.0,25.7859,25.7987,25.7413,25.7987,79000.0
2005-08-24 14:10:00,40.51,40.51,40.35,40.39,126300.0,25.7987,25.7987,25.6968,25.7222,126300.0
2005-08-24 14:20:00,40.39,40.39,40.12,40.2,340400.0,25.7222,25.7222,25.5503,25.6012,340400.0
2005-08-24 14:30:00,40.2,40.25,40.13,40.21,159700.0,25.6012,25.6331,25.5566,25.6076,159700.0
2005-08-24 14:40:00,40.22,40.23,40.08,40.11,177000.0,25.614,25.6203,25.5248,25.5439,177000.0
2005-08-24 14:50:00,40.1,40.13,39.97,40.0,248000.0,25.5375,25.5566,25.4548,25.4739,248000.0
2005-08-24 15:00:00,40.0,40.01,39.91,39.92,351500.0,25.4739,25.4802,25.4165,25.4229,351500.0
2005-08-24 15:10:00,39.92,39.92,39.51,39.71,777700.0,25.4229,25.4229,25.1618,25.2892,777700.0
2005-08-24 15:20:00,39.71,39.78,39.58,39.59,366900.0,25.2892,25.3338,25.2064,25.2128,366900.0
2005-08-24 15:30:00,39.6,39.72,39.59,39.71,271800.0,25.2191,25.2955,25.2128,25.2892,271800.0
2005-08-24 15:40:00,39.71,39.72,39.59,39.61,365000.0,25.2892,25.2955,25.2128,25.2255,365000.0
2005-08-24 15:50:00,39.61,39.69,39.56,39.67,914700.0,25.2255,25.2764,25.1936,25.2637,914700.0
2005-08-25 09:30:00,40.0,40.04,39.66,39.78,547100.0,25.4739,25.4993,25.2573,25.3338,547100.0
2005-08-25 09:40:00,39.78,39.87,39.73,39.73,265700.0,25.3338,25.3911,25.3019,25.3019,265700.0
2005-08-25 09:50:00,39.73,39.77,39.59,39.7,339100.0,25.3019,25.3274,25.2128,25.2828,339100.0
2005-08-25 10:00:00,39.7,39.94,39.68,39.89,293500.0,25.2828,25.4356,25.2701,25.4038,293500.0
2005-08-25 10:10:00,39.89,39.91,39.79,39.83,314100.0,25.4038,25.4165,25.3401,25.3656,314100.0
2005-08-25 10:20:00,39.83,39.89,39.79,39.86,156600.0,25.3656,25.4038,25.3401,25.3847,156600.0
2005-08-25 10:30:00,39.85,40.04,39.85,39.91,249800.0,25.3783,25.4993,25.3783,25.4165,249800.0
2005-08-25 10:40:00,39.91,40.09,39.91,40.0,326900.0,25.4165,25.5312,25.4165,25.4739,326900.0
2005-08-25 10:50:00,39.99,40.08,39.97,39.99,244300.0,25.4675,25.5248,25.4548,25.4675,244300.0
2005-08-25 11:00:00,39.99,40.07,39.99,40.03,259200.0,25.4675,25.5184,25.4675,25.493,259200.0
2005-08-25 11:10:00,40.03,40.1,40.0,40.06,183100.0,25.493,25.5375,25.4739,25.5121,183100.0
2005-08-25 11:20:00,40.06,40.1,40.03,40.04,76400.0,25.5121,25.5375,25.493,25.4993,76400.0
2005-08-25 11:30:00,40.04,40.06,39.98,39.99,309500.0,25.4993,25.5121,25.4611,25.4675,309500.0
2005-08-25 11:40:00,39.99,40.03,39.98,40.01,218000.0,25.4675,25.493,25.4611,25.4802,218000.0
2005-08-25 11:50:00,40.01,40.03,39.99,40.0,141200.0,25.4802,25.493,25.4675,25.4739,141200.0
2005-08-25 12:00:00,40.0,40.04,39.98,40.03,166100.0,25.4739,25.4993,25.4611,25.493,166100.0
2005-08-25 12:10:00,40.02,40.02,39.98,39.99,127500.0,25.4866,25.4866,25.4611,25.4675,127500.0
2005-08-25 12:20:00,39.99,40.0,39.98,39.99,137200.0,25.4675,25.4739,25.4611,25.4675,137200.0
2005-08-25 12:30:00,39.99,40.01,39.98,39.99,232900.0,25.4675,25.4802,25.4611,25.4675,232900.0
2005-08-25 12:40:00,39.99,40.02,39.97,40.01,192800.0,25.4675,25.4866,25.4548,25.4802,192800.0
2005-08-25 12:50:00,40.02,40.09,40.01,40.04,197000.0,25.4866,25.5312,25.4802,25.4993,197000.0
2005-08-25 13:00:00,40.05,40.06,40.02,40.05,43400.0,25.5057,25.5121,25.4866,25.5057,43400.0
2005-08-25 13:10:00,40.05,40.07,39.96,39.96,106200.0,25.5057,25.5184,25.4484,25.4484,106200.0
2005-08-25 13:20:00,39.96,40.01,39.9,39.92,116800.0,25.4484,25.4802,25.4102,25.4229,116800.0
2005-08-25 13:30:00,39.91,39.97,39.81,39.81,72100.0,25.4165,25.4548,25.3529,25.3529,72100.0
2005-08-25 13:40:00,39.81,39.95,39.79,39.87,106400.0,25.3529,25.442,25.3401,25.3911,106400.0
2005-08-25 13:50:00,39.87,39.9,39.85,39.87,73400.0,25.3911,25.4102,25.3783,25.3911,73400.0
2005-08-25 14:00:00,39.87,39.92,39.86,39.89,98400.0,25.3911,25.4229,25.3847,25.4038,98400.0
2005-08-25 14:10:00,39.89,39.91,39.87,39.9,124500.0,25.4038,25.4165,25.3911,25.4102,124500.0
2005-08-25 14:20:00,39.91,40.02,39.91,40.01,127900.0,25.4165,25.4866,25.4165,25.4802,127900.0
2005-08-25 14:30:00,40.01,40.01,39.94,39.96,66900.0,25.4802,25.4802,25.4356,25.4484,66900.0
2005-08-25 14:40:00,39.96,40.05,39.96,40.03,135400.0,25.4484,25.5057,25.4484,25.493,135400.0
2005-08-25 14:50:00,40.03,40.04,39.96,40.01,100100.0,25.493,25.4993,25.4484,25.4802,100100.0
2005-08-25 15:00:00,40.01,40.01,39.94,39.97,123200.0,25.4802,25.4802,25.4356,25.4548,123200.0
2005-08-25 15:10:00,39.97,40.02,39.95,40.01,347200.0,25.4548,25.4866,25.442,25.4802,347200.0
2005-08-25 15:20:00,40.0,40.02,39.99,40.02,229200.0,25.4739,25.4866,25.4675,25.4866,229200.0
2005-08-25 15:30:00,40.01,40.06,39.99,40.01,179900.0,25.4802,25.5121,25.4675,25.4802,179900.0
2005-08-25 15:40:00,40.01,40.12,40.01,40.07,263200.0,25.4802,25.5503,25.4802,25.5184,263200.0
2005-08-25 15:50:00,40.07,40.1,40.01,40.04,485200.0,25.5184,25.5375,25.4802,25.4993,485200.0
2005-08-26 09:30:00,39.94,40.02,39.89,39.92,314800.0,25.4356,25.4866,25.4038,25.4229,314800.0
2005-08-26 09:40:00,39.92,39.92,39.7,39.75,525700.0,25.4229,25.4229,25.2828,25.3146,525700.0
2005-08-26 09:50:00,39.75,39.86,39.69,39.82,381000.0,25.3146,25.3847,25.2764,25.3592,381000.0
2005-08-26 10:00:00,39.82,39.82,39.57,39.63,614400.0,25.3592,25.3592,25.2,25.2382,614400.0
2005-08-26 10:10:00,39.63,39.77,39.54,39.56,384200.0,25.2382,25.3274,25.1809,25.1936,384200.0
2005-08-26 10:20:00,39.55,39.61,39.51,39.59,219900.0,25.1873,25.2255,25.1618,25.2128,219900.0
2005-08-26 10:30:00,39.58,39.69,39.52,39.67,236900.0,25.2064,25.2764,25.1682,25.2637,236900.0
2005-08-26 10:40:00,39.67,39.69,39.6,39.61,163400.0,25.2637,25.2764,25.2191,25.2255,163400.0
2005-08-26 10:50:00,39.61,39.73,39.59,39.72,141700.0,25.2255,25.3019,25.2128,25.2955,141700.0
2005-08-26 11:00:00,39.71,39.74,39.62,39.66,161800.0,25.2892,25.3083,25.2319,25.2573,161800.0
2005-08-26 11:10:00,39.65,39.7,39.64,39.7,62000.0,25.251,25.2828,25.2446,25.2828,62000.0
2005-08-26 11:20:00,39.7,39.7,39.61,39.62,192800.0,25.2828,25.2828,25.2255,25.2319,192800.0
2005-08-26 11:30:00,39.62,39.66,39.54,39.62,161000.0,25.2319,25.2573,25.1809,25.2319,161000.0
2005-08-26 11:40:00,39.61,39.65,39.56,39.57,67000.0,25.2255,25.251,25.1936,25.2,67000.0
2005-08-26 11:50:00,39.57,39.6,39.53,39.6,64300.0,25.2,25.2191,25.1745,25.2191,64300.0
2005-08-26 12:00:00,39.59,39.69,39.59,39.66,86300.0,25.2128,25.2764,25.2128,25.2573,86300.0
2005-08-26 12:10:00,39.66,39.79,39.65,39.73,179500.0,25.2573,25.3401,25.251,25.3019,179500.0
2005-08-26 12:20:00,39.73,39.75,39.69,39.71,71500.0,25.3019,25.3146,25.2764,25.2892,71500.0
2005-08-26 12:30:00,39.71,39.76,39.69,39.74,67200.0,25.2892,25.321,25.2764,25.3083,67200.0
2005-08-26 12:40:00,39.74,39.78,39.73,39.74,114000.0,25.3083,25.3338,25.3019,25.3083,114000.0
2005-08-26 12:50:00,39.74,39.75,39.67,39.75,102700.0,25.3083,25.3146,25.2637,25.3146,102700.0
2005-08-26 13:00:00,39.75,39.77,39.66,39.72,64000.0,25.3146,25.3274,25.2573,25.2955,64000.0
2005-08-26 13:10:00,39.72,39.78,39.71,39.75,96500.0,25.2955,25.3338,25.2892,25.3146,96500.0
2005-08-26 13:20:00,39.75,39.76,39.65,39.66,133000.0,25.3146,25.321,25.251,25.2573,133000.0
2005-08-26 13:30:00,39.66,39.76,39.66,39.74,81200.0,25.2573,25.321,25.2573,25.3083,81200.0
2005-08-26 13:40:00,39.74,39.78,39.74,39.78,47100.0,25.3083,25.3338,25.3083,25.3338,47100.0
2005-08-26 13:50:00,39.78,39.85,39.77,39.81,186500.0,25.3338,25.3783,25.3274,25.3529,186500.0
2005-08-26 14:00:00,39.82,39.83,39.77,39.83,117100.0,25.3592,25.3656,25.3274,25.3656,117100.0
2005-08-26 14:10:00,39.83,39.85,39.8,39.83,88000.0,25.3656,25.3783,25.3465,25.3656,88000.0
2005-08-26 14:20:00,39.84,40.1,39.83,40.01,442300.0,25.372,25.5375,25.3656,25.4802,442300.0
2005-08-26 14:30:00,40.0,40.02,39.9,39.97,106400.0,25.4739,25.4866,25.4102,25.4548,106400.0
2005-08-26 14:40:00,39.96,40.01,39.95,39.95,70600.0,25.4484,25.4802,25.442,25.442,70600.0
2005-08-26 14:50:00,39.94,40.03,39.93,39.98,128500.0,25.4356,25.493,25.4293,25.4611,128500.0
2005-08-26 15:00:00,39.97,40.14,39.96,40.12,226200.0,25.4548,25.563,25.4484,25.5503,226200.0
2005-08-26 15:10:00,40.13,40.13,40.01,40.07,181700.0,25.5566,25.5566,25.4802,25.5184,181700.0
2005-08-26 15:20:00,40.07,40.13,40.02,40.07,152200.0,25.5184,25.5566,25.4866,25.5184,152200.0
2005-08-26 15:30:00,40.07,40.08,39.98,40.02,145900.0,25.5184,25.5248,25.4611,25.4866,145900.0
2005-08-26 15:40:00,40.01,40.01,39.84,39.95,262600.0,25.4802,25.4802,25.372,25.442,262600.0
2005-08-26 15:50:00,39.94,39.98,39.86,39.9,326000.0,25.4356,25.4611,25.3847,25.4102,326000.0
2005-08-29 09:30:00,39.5,39.85,39.5,39.84,571300.0,25.1554,25.3783,25.1554,25.372,571300.0
2005-08-29 09:40:00,39.83,39.85,39.64,39.66,281100.0,25.3656,25.3783,25.2446,25.2573,281100.0
2005-08-29 09:50:00,39.67,39.88,39.61,39.84,171400.0,25.2637,25.3974,25.2255,25.372,171400.0
2005-08-29 10:00:00,39.83,39.87,39.68,39.7,202200.0,25.3656,25.3911,25.2701,25.2828,202200.0
2005-08-29 10:10:00,39.7,40.09,39.69,39.97,333700.0,25.2828,25.5312,25.2764,25.4548,333700.0
2005-08-29 10:20:00,39.97,39.99,39.81,39.83,215200.0,25.4548,25.4675,25.3529,25.3656,215200.0
2005-08-29 10:30:00,39.81,39.98,39.77,39.94,177700.0,25.3529,25.4611,25.3274,25.4356,177700.0
2005-08-29 10:40:00,39.93,39.93,39.72,39.8,120300.0,25.4293,25.4293,25.2955,25.3465,120300.0
2005-08-29 10:50:00,39.79,39.84,39.72,39.8,85900.0,25.3401,25.372,25.2955,25.3465,85900.0
2005-08-29 11:00:00,39.8,39.92,39.78,39.88,151300.0,25.3465,25.4229,25.3338,25.3974,151300.0
2005-08-29 11:10:00,39.89,39.93,39.83,39.92,71100.0,25.4038,25.4293,25.3656,25.4229,71100.0
2005-08-29 11:20:00,39.91,39.92,39.82,39.83,211200.0,25.4165,25.4229,25.3592,25.3656,211200.0
2005-08-29 11:30:00,39.83,39.84,39.73,39.81,105600.0,25.3656,25.372,25.3019,25.3529,105600.0
2005-08-29 11:40:00,39.79,39.8,39.68,39.73,100300.0,25.3401,25.3465,25.2701,25.3019,100300.0
2005-08-29 11:50:00,39.73,39.77,39.67,39.69,82200.0,25.3019,25.3274,25.2637,25.2764,82200.0
2005-08-29 12:00:00,39.69,39.73,39.67,39.68,58400.0,25.2764,25.3019,25.2637,25.2701,58400.0
2005-08-29 12:10:00,39.69,39.77,39.64,39.73,90500.0,25.2764,25.3274,25.2446,25.3019,90500.0
2005-08-29 12:20:00,39.73,39.78,39.72,39.74,70100.0,25.3019,25.3338,25.2955,25.3083,70100.0
2005-08-29 12:30:00,39.73,39.74,39.68,39.73,49300.0,25.3019,25.3083,25.2701,25.3019,49300.0
2005-08-29 12:40:00,39.73,39.81,39.7,39.78,61900.0,25.3019,25.3529,25.2828,25.3338,61900.0
2005-08-29 12:50:00,39.79,39.79,39.73,39.74,56600.0,25.3401,25.3401,25.3019,25.3083,56600.0
2005-08-29 13:00:00,39.75,40.08,39.75,39.99,323600.0,25.3146,25.5248,25.3146,25.4675,323600.0
2005-08-29 13:10:00,39.99,40.05,39.93,39.95,188900.0,25.4675,25.5057,25.4293,25.442,188900.0
2005-08-29 13:20:00,39.95,40.0,39.94,39.99,47900.0,25.442,25.4739,25.4356,25.4675,47900.0
2005-08-29 13:30:00,39.99,40.01,39.94,39.97,60100.0,25.4675,25.4802,25.4356,25.4548,60100.0
2005-08-29 13:40:00,39.97,40.11,39.97,40.11,199200.0,25.4548,25.5439,25.4548,25.5439,199200.0
2005-08-29 13:50:00,40.11,40.25,40.11,40.18,204400.0,25.5439,25.6331,25.5439,25.5885,204400.0
2005-08-29 14:00:00,40.18,40.23,40.05,40.1,96700.0,25.5885,25.6203,25.5057,25.5375,96700.0
2005-08-29 14:10:00,40.1,40.1,40.02,40.02,104600.0,25.5375,25.5375,25.4866,25.4866,104600.0
2005-08-29 14:20:00,40.02,40.04,39.95,40.0,105000.0,25.4866,25.4993,25.442,25.4739,105000.0
2005-08-29 14:30:00,39.99,40.02,39.95,40.02,107700.0,25.4675,25.4866,25.442,25.4866,107700.0
2005-08-29 14:40:00,40.02,40.14,40.01,40.08,123000.0,25.4866,25.563,25.4802,25.5248,123000.0
2005-08-29 14:50:00,40.08,40.14,40.04,40.13,82200.0,25.5248,25.563,25.4993,25.5566,82200.0
2005-08-29 15:00:00,40.14,40.24,40.07,40.21,212900.0,25.563,25.6267,25.5184,25.6076,212900.0
2005-08-29 15:10:00,40.2,40.22,40.16,40.19,100900.0,25.6012,25.614,25.5758,25.5949,100900.0
2005-08-29 15:20:00,40.18,40.2,40.09,40.14,116300.0,25.5885,25.6012,25.5312,25.563,116300.0
2005-08-29 15:30:00,40.14,40.15,40.07,40.08,111800.0,25.563,25.5694,25.5184,25.5248,111800.0
2005-08-29 15:40:00,40.07,40.1,39.97,40.04,475200.0,25.5184,25.5375,25.4548,25.4993,475200.0
2005-08-29 15:50:00,40.04,40.1,39.9,39.97,447100.0,25.4993,25.5375,25.4102,25.4548,447100.0
2005-08-30 09:30:00,39.75,39.9,39.69,39.79,356900.0,25.3146,25.4102,25.2764,25.3401,356900.0
2005-08-30 09:40:00,39.8,39.86,39.61,39.69,326400.0,25.3465,25.3847,25.2255,25.2764,326400.0
2005-08-30 09:50:00,39.69,39.72,39.63,39.64,336000.0,25.2764,25.2955,25.2382,25.2446,336000.0
2005-08-30 10:00:00,39.65,39.78,39.59,39.65,230200.0,25.251,25.3338,25.2128,25.251,230200.0
2005-08-30 10:10:00,39.66,39.72,39.55,39.58,233900.0,25.2573,25.2955,25.1873,25.2064,233900.0
2005-08-30 10:20:00,39.59,39.65,39.55,39.59,234900.0,25.2128,25.251,25.1873,25.2128,234900.0
2005-08-30 10:30:00,39.6,39.64,39.49,39.5,283000.0,25.2191,25.2446,25.1491,25.1554,283000.0
2005-08-30 10:40:00,39.5,39.55,39.27,39.42,408100.0,25.1554,25.1873,25.009,25.1045,408100.0
2005-08-30 10:50:00,39.43,39.45,39.32,39.4,285900.0,25.1109,25.1236,25.0408,25.0918,285900.0
2005-08-30 11:00:00,39.4,39.4,39.32,39.34,183300.0,25.0918,25.0918,25.0408,25.0535,183300.0
2005-08-30 11:10:00,39.35,39.42,39.29,39.41,178000.0,25.0599,25.1045,25.0217,25.0981,178000.0
2005-08-30 11:20:00,39.41,39.52,39.38,39.49,214100.0,25.0981,25.1682,25.079,25.1491,214100.0
2005-08-30 11:30:00,39.5,39.55,39.41,39.51,158000.0,25.1554,25.1873,25.0981,25.1618,158000.0
2005-08-30 11:40:00,39.51,39.51,39.36,39.37,162700.0,25.1618,25.1618,25.0663,25.0726,162700.0
2005-08-30 11:50:00,39.37,39.37,39.32,39.34,122900.0,25.0726,25.0726,25.0408,25.0535,122900.0
2005-08-30 12:00:00,39.33,39.49,39.32,39.47,173400.0,25.0472,25.1491,25.0408,25.1363,173400.0
2005-08-30 12:10:00,39.47,39.49,39.4,39.45,110900.0,25.1363,25.1491,25.0918,25.1236,110900.0
2005-08-30 12:20:00,39.47,39.58,39.47,39.53,170800.0,25.1363,25.2064,25.1363,25.1745,170800.0
2005-08-30 12:30:00,39.55,39.57,39.51,39.53,82000.0,25.1873,25.2,25.1618,25.1745,82000.0
2005-08-30 12:40:00,39.53,39.56,39.45,39.54,124000.0,25.1745,25.1936,25.1236,25.1809,124000.0
2005-08-30 12:50:00,39.54,39.57,39.51,39.52,75600.0,25.1809,25.2,25.1618,25.1682,75600.0
2005-08-30 13:00:00,39.53,39.53,39.44,39.46,96300.0,25.1745,25.1745,25.1172,25.13,96300.0
2005-08-30 13:10:00,39.46,39.48,39.42,39.44,84500.0,25.13,25.1427,25.1045,25.1172,84500.0
2005-08-30 13:20:00,39.45,39.5,39.44,39.5,117500.0,25.1236,25.1554,25.1172,25.1554,117500.0
2005-08-30 13:30:00,39.49,39.65,39.49,39.62,222300.0,25.1491,25.251,25.1491,25.2319,222300.0
2005-08-30 13:40:00,39.63,39.65,39.59,39.59,91800.0,25.2382,25.251,25.2128,25.2128,91800.0
2005-08-30 13:50:00,39.59,39.6,39.54,39.58,100400.0,25.2128,25.2191,25.1809,25.2064,100400.0
2005-08-30 14:00:00,39.58,39.63,39.42,39.59,278400.0,25.2064,25.2382,25.1045,25.2128,278400.0
2005-08-30 14:10:00,39.59,39.63,39.46,39.52,309200.0,25.2128,25.2382,25.13,25.1682,309200.0
2005-08-30 14:20:00,39.52,39.6,39.5,39.51,228500.0,25.1682,25.2191,25.1554,25.1618,228500.0
2005-08-30 14:30:00,39.51,39.59,39.48,39.58,161300.0,25.1618,25.2128,25.1427,25.2064,161300.0
2005-08-30 14:40:00,39.59,39.61,39.51,39.51,109900.0,25.2128,25.2255,25.1618,25.1618,109900.0
2005-08-30 14:50:00,39.51,39.52,39.39,39.42,225900.0,25.1618,25.1682,25.0854,25.1045,225900.0
2005-08-30 15:00:00,39.41,39.49,39.39,39.49,185400.0,25.0981,25.1491,25.0854,25.1491,185400.0
2005-08-30 15:10:00,39.49,39.55,39.41,39.54,219500.0,25.1491,25.1873,25.0981,25.1809,219500.0
2005-08-30 15:20:00,39.54,39.57,39.47,39.49,190300.0,25.1809,25.2,25.1363,25.1491,190300.0
2005-08-30 15:30:00,39.49,39.76,39.49,39.67,512700.0,25.1491,25.321,25.1491,25.2637,512700.0
2005-08-30 15:40:00,39.67,39.77,39.61,39.66,331500.0,25.2637,25.3274,25.2255,25.2573,331500.0
2005-08-30 15:50:00,39.66,39.86,39.62,39.81,695300.0,25.2573,25.3847,25.2319,25.3529,695300.0
2005-08-31 09:30:00,39.81,39.89,39.61,39.81,485100.0,25.3529,25.4038,25.2255,25.3529,485100.0
2005-08-31 09:40:00,39.82,39.85,39.71,39.72,186900.0,25.3592,25.3783,25.2892,25.2955,186900.0
2005-08-31 09:50:00,39.72,39.75,39.37,39.43,535700.0,25.2955,25.3146,25.0726,25.1109,535700.0
2005-08-31 10:00:00,39.43,39.62,39.4,39.41,335000.0,25.1109,25.2319,25.0918,25.0981,335000.0
2005-08-31 10:10:00,39.41,39.5,39.38,39.41,224000.0,25.0981,25.1554,25.079,25.0981,224000.0
2005-08-31 10:20:00,39.41,39.53,39.4,39.43,163000.0,25.0981,25.1745,25.0918,25.1109,163000.0
2005-08-31 10:30:00,39.43,39.55,39.36,39.53,228100.0,25.1109,25.1873,25.0663,25.1745,228100.0
2005-08-31 10:40:00,39.53,39.59,39.37,39.37,343200.0,25.1745,25.2128,25.0726,25.0726,343200.0
2005-08-31 10:50:00,39.37,39.52,39.35,39.48,329300.0,25.0726,25.1682,25.0599,25.1427,329300.0
2005-08-31 11:00:00,39.48,39.56,39.39,39.48,273000.0,25.1427,25.1936,25.0854,25.1427,273000.0
2005-08-31 11:10:00,39.48,39.6,39.47,39.58,222800.0,25.1427,25.2191,25.1363,25.2064,222800.0
2005-08-31 11:20:00,39.59,39.66,39.42,39.44,369300.0,25.2128,25.2573,25.1045,25.1172,369300.0
2005-08-31 11:30:00,39.43,39.49,39.42,39.44,158400.0,25.1109,25.1491,25.1045,25.1172,158400.0
2005-08-31 11:40:00,39.44,39.52,39.4,39.42,170100.0,25.1172,25.1682,25.0918,25.1045,170100.0
2005-08-31 11:50:00,39.42,39.42,39.25,39.27,251900.0,25.1045,25.1045,24.9962,25.009,251900.0
2005-08-31 12:00:00,39.27,39.3,39.16,39.19,368500.0,25.009,25.0281,24.9389,24.958,368500.0
2005-08-31 12:10:00,39.19,39.2,39.05,39.1,325200.0,24.958,24.9644,24.8689,24.9007,325200.0
2005-08-31 12:20:00,39.1,39.14,39.06,39.07,163800.0,24.9007,24.9262,24.8752,24.8816,163800.0
2005-08-31 12:30:00,39.08,39.13,39.04,39.12,161600.0,24.888,24.9198,24.8625,24.9134,161600.0
2005-08-31 12:40:00,39.11,39.18,39.08,39.18,152200.0,24.9071,24.9516,24.888,24.9516,152200.0
2005-08-31 12:50:00,39.18,39.29,39.18,39.2,133800.0,24.9516,25.0217,24.9516,24.9644,133800.0
2005-08-31 13:00:00,39.21,39.23,39.06,39.2,310500.0,24.9708,24.9835,24.8752,24.9644,310500.0
2005-08-31 13:10:00,39.21,39.4,39.21,39.34,311800.0,24.9708,25.0918,24.9708,25.0535,311800.0
2005-08-31 13:20:00,39.35,39.37,39.26,39.28,126500.0,25.0599,25.0726,25.0026,25.0153,126500.0
2005-08-31 13:30:00,39.28,39.4,39.26,39.33,167700.0,25.0153,25.0918,25.0026,25.0472,167700.0
2005-08-31 13:40:00,39.33,39.37,39.25,39.27,180300.0,25.0472,25.0726,24.9962,25.009,180300.0
2005-08-31 13:50:00,39.26,39.48,39.26,39.38,280300.0,25.0026,25.1427,25.0026,25.079,280300.0
2005-08-31 14:00:00,39.37,39.38,39.2,39.22,189700.0,25.0726,25.079,24.9644,24.9771,189700.0
2005-08-31 14:10:00,39.22,39.35,39.22,39.25,218100.0,24.9771,25.0599,24.9771,24.9962,218100.0
2005-08-31 14:20:00,39.24,39.28,39.17,39.24,249200.0,24.9899,25.0153,24.9453,24.9899,249200.0
2005-08-31 14:30:00,39.25,39.38,39.2,39.35,226900.0,24.9962,25.079,24.9644,25.0599,226900.0
2005-08-31 14:40:00,39.35,39.42,39.32,39.36,220400.0,25.0599,25.1045,25.0408,25.0663,220400.0
2005-08-31 14:50:00,39.36,39.55,39.36,39.5,343500.0,25.0663,25.1873,25.0663,25.1554,343500.0
2005-08-31 15:00:00,39.5,39.54,39.48,39.51,134900.0,25.1554,25.1809,25.1427,25.1618,134900.0
2005-08-31 15:10:00,39.51,39.64,39.38,39.57,276900.0,25.1618,25.2446,25.079,25.2,276900.0
2005-08-31 15:20:00,39.57,39.67,39.51,39.67,256900.0,25.2,25.2637,25.1618,25.2637,256900.0
2005-08-31 15:30:00,39.66,39.7,39.59,39.67,405800.0,25.2573,25.2828,25.2128,25.2637,405800.0
2005-08-31 15:40:00,39.66,39.73,39.65,39.72,522200.0,25.2573,25.3019,25.251,25.2955,522200.0
2005-08-31 15:50:00,39.72,39.84,39.72,39.73,669000.0,25.2955,25.372,25.2955,25.3019,669000.0
2005-09-01 09:30:00,39.47,39.7,39.46,39.62,445000.0,25.1363,25.2828,25.13,25.2319,445000.0
2005-09-01 09:40:00,39.59,39.76,39.55,39.64,199600.0,25.2128,25.321,25.1873,25.2446,199600.0
2005-09-01 09:50:00,39.64,39.76,39.63,39.69,179700.0,25.2446,25.321,25.2382,25.2764,179700.0
2005-09-01 10:00:00,39.7,39.71,39.56,39.64,197000.0,25.2828,25.2892,25.1936,25.2446,197000.0
2005-09-01 10:10:00,39.63,39.68,39.56,39.6,192300.0,25.2382,25.2701,25.1936,25.2191,192300.0
2005-09-01 10:20:00,39.59,39.67,39.46,39.51,192600.0,25.2128,25.2637,25.13,25.1618,192600.0
2005-09-01 10:30:00,39.51,39.52,39.43,39.48,172600.0,25.1618,25.1682,25.1109,25.1427,172600.0
2005-09-01 10:40:00,39.48,39.62,39.46,39.49,224700.0,25.1427,25.2319,25.13,25.1491,224700.0
2005-09-01 10:50:00,39.49,39.66,39.49,39.6,218500.0,25.1491,25.2573,25.1491,25.2191,218500.0
2005-09-01 11:00:00,39.6,39.7,39.54,39.7,320100.0,25.2191,25.2828,25.1809,25.2828,320100.0
2005-09-01 11:10:00,39.71,39.93,39.68,39.86,373500.0,25.2892,25.4293,25.2701,25.3847,373500.0
2005-09-01 11:20:00,39.86,40.03,39.85,40.0,471300.0,25.3847,25.493,25.3783,25.4739,471300.0
2005-09-01 11:30:00,40.02,40.1,39.97,40.09,493100.0,25.4866,25.5375,25.4548,25.5312,493100.0
2005-09-01 11:40:00,40.08,40.26,40.08,40.2,495600.0,25.5248,25.6394,25.5248,25.6012,495600.0
2005-09-01 11:50:00,40.2,40.21,40.07,40.17,257900.0,25.6012,25.6076,25.5184,25.5821,257900.0
2005-09-01 12:00:00,40.16,40.19,40.06,40.12,249400.0,25.5758,25.5949,25.5121,25.5503,249400.0
2005-09-01 12:10:00,40.12,40.16,39.99,40.09,178500.0,25.5503,25.5758,25.4675,25.5312,178500.0
2005-09-01 12:20:00,40.09,40.13,39.99,40.04,222600.0,25.5312,25.5566,25.4675,25.4993,222600.0
2005-09-01 12:30:00,40.04,40.06,39.98,39.99,192200.0,25.4993,25.5121,25.4611,25.4675,192200.0
2005-09-01 12:40:00,39.99,40.09,39.98,40.06,112400.0,25.4675,25.5312,25.4611,25.5121,112400.0
2005-09-01 12:50:00,40.05,40.05,39.92,39.94,143300.0,25.5057,25.5057,25.4229,25.4356,143300.0
2005-09-01 13:00:00,39.94,40.02,39.92,40.01,131700.0,25.4356,25.4866,25.4229,25.4802,131700.0
2005-09-01 13:10:00,40.01,40.06,39.95,39.98,72000.0,25.4802,25.5121,25.442,25.4611,72000.0
2005-09-01 13:20:00,39.99,40.04,39.92,40.03,127600.0,25.4675,25.4993,25.4229,25.493,127600.0
2005-09-01 13:30:00,40.03,40.06,39.95,39.95,99800.0,25.493,25.5121,25.442,25.442,99800.0
2005-09-01 13:40:00,39.95,39.96,39.89,39.9,202600.0,25.442,25.4484,25.4038,25.4102,202600.0
2005-09-01 13:50:00,39.9,39.94,39.89,39.92,132800.0,25.4102,25.4356,25.4038,25.4229,132800.0
2005-09-01 14:00:00,39.91,39.95,39.89,39.93,208800.0,25.4165,25.442,25.4038,25.4293,208800.0
2005-09-01 14:10:00,39.92,40.02,39.91,39.97,188600.0,25.4229,25.4866,25.4165,25.4548,188600.0
2005-09-01 14:20:00,39.97,40.07,39.96,40.0,151000.0,25.4548,25.5184,25.4484,25.4739,151000.0
2005-09-01 14:30:00,40.01,40.11,39.99,40.09,267600.0,25.4802,25.5439,25.4675,25.5312,267600.0
2005-09-01 14:40:00,40.09,40.14,40.02,40.04,191400.0,25.5312,25.563,25.4866,25.4993,191400.0
2005-09-01 14:50:00,40.03,40.13,39.98,40.03,254600.0,25.493,25.5566,25.4611,25.493,254600.0
2005-09-01 15:00:00,40.03,40.13,40.01,40.03,158900.0,25.493,25.5566,25.4802,25.493,158900.0
2005-09-01 15:10:00,40.03,40.13,39.99,40.05,166200.0,25.493,25.5566,25.4675,25.5057,166200.0
2005-09-01 15:20:00,40.05,40.12,40.0,40.03,193700.0,25.5057,25.5503,25.4739,25.493,193700.0
2005-09-01 15:30:00,40.02,40.03,39.99,40.01,189600.0,25.4866,25.493,25.4675,25.4802,189600.0
2005-09-01 15:40:00,40.01,40.05,39.95,40.02,345100.0,25.4802,25.5057,25.442,25.4866,345100.0
2005-09-01 15:50:00,40.01,40.05,39.99,40.01,365700.0,25.4802,25.5057,25.4675,25.4802,365700.0
2005-09-02 09:30:00,39.93,40.25,39.89,40.1,415900.0,25.4293,25.6331,25.4038,25.5375,415900.0
2005-09-02 09:40:00,40.1,40.35,40.04,40.2,303000.0,25.5375,25.6968,25.4993,25.6012,303000.0
2005-09-02 09:50:00,40.2,40.26,40.03,40.06,175500.0,25.6012,25.6394,25.493,25.5121,175500.0
2005-09-02 10:00:00,40.05,40.19,40.04,40.13,198100.0,25.5057,25.5949,25.4993,25.5566,198100.0
2005-09-02 10:10:00,40.14,40.2,40.04,40.17,242500.0,25.563,25.6012,25.4993,25.5821,242500.0
2005-09-02 10:20:00,40.17,40.24,40.12,40.14,213000.0,25.5821,25.6267,25.5503,25.563,213000.0
2005-09-02 10:30:00,40.14,40.21,40.01,40.2,316200.0,25.563,25.6076,25.4802,25.6012,316200.0
2005-09-02 10:40:00,40.2,40.33,40.18,40.32,295200.0,25.6012,25.684,25.5885,25.6776,295200.0
2005-09-02 10:50:00,40.31,40.32,40.27,40.27,239700.0,25.6713,25.6776,25.6458,25.6458,239700.0
2005-09-02 11:00:00,40.27,40.33,40.23,40.24,144400.0,25.6458,25.684,25.6203,25.6267,144400.0
2005-09-02 11:10:00,40.22,40.26,40.16,40.19,119900.0,25.614,25.6394,25.5758,25.5949,119900.0
2005-09-02 11:20:00,40.19,40.2,40.12,40.2,99000.0,25.5949,25.6012,25.5503,25.6012,99000.0
2005-09-02 11:30:00,40.2,40.22,40.08,40.13,193600.0,25.6012,25.614,25.5248,25.5566,193600.0
2005-09-02 11:40:00,40.12,40.15,40.06,40.1,156600.0,25.5503,25.5694,25.5121,25.5375,156600.0
2005-09-02 11:50:00,40.1,40.13,39.99,40.07,313400.0,25.5375,25.5566,25.4675,25.5184,313400.0
2005-09-02 12:00:00,40.07,40.14,40.06,40.13,306600.0,25.5184,25.563,25.5121,25.5566,306600.0
2005-09-02 12:10:00,40.13,40.14,40.04,40.04,184300.0,25.5566,25.563,25.4993,25.4993,184300.0
2005-09-02 12:20:00,40.05,40.18,40.05,40.14,104600.0,25.5057,25.5885,25.5057,25.563,104600.0
2005-09-02 12:30:00,40.14,40.18,40.12,40.12,115900.0,25.563,25.5885,25.5503,25.5503,115900.0
2005-09-02 12:40:00,40.13,40.14,40.09,40.1,65700.0,25.5566,25.563,25.5312,25.5375,65700.0
2005-09-02 12:50:00,40.1,40.14,40.08,40.11,74400.0,25.5375,25.563,25.5248,25.5439,74400.0
2005-09-02 13:00:00,40.11,40.18,40.11,40.17,123400.0,25.5439,25.5885,25.5439,25.5821,123400.0
2005-09-02 13:10:00,40.16,40.17,40.1,40.13,84800.0,25.5758,25.5821,25.5375,25.5566,84800.0
2005-09-02 13:20:00,40.12,40.17,40.08,40.15,81900.0,25.5503,25.5821,25.5248,25.5694,81900.0
2005-09-02 13:30:00,40.16,40.18,40.12,40.17,66200.0,25.5758,25.5885,25.5503,25.5821,66200.0
2005-09-02 13:40:00,40.16,40.17,40.14,40.16,37100.0,25.5758,25.5821,25.563,25.5758,37100.0
2005-09-02 13:50:00,40.15,40.26,40.15,40.21,124100.0,25.5694,25.6394,25.5694,25.6076,124100.0
2005-09-02 14:00:00,40.22,40.22,40.16,40.2,157200.0,25.614,25.614,25.5758,25.6012,157200.0
2005-09-02 14:10:00,40.21,40.28,40.2,40.25,67000.0,25.6076,25.6522,25.6012,25.6331,67000.0
2005-09-02 14:20:00,40.25,40.26,40.17,40.19,88300.0,25.6331,25.6394,25.5821,25.5949,88300.0
2005-09-02 14:30:00,40.18,40.19,40.12,40.13,66000.0,25.5885,25.5949,25.5503,25.5566,66000.0
2005-09-02 14:40:00,40.13,40.16,40.1,40.14,63800.0,25.5566,25.5758,25.5375,25.563,63800.0
2005-09-02 14:50:00,40.14,40.15,40.1,40.1,86800.0,25.563,25.5694,25.5375,25.5375,86800.0
2005-09-02 15:00:00,40.1,40.11,40.06,40.1,107600.0,25.5375,25.5439,25.5121,25.5375,107600.0
2005-09-02 15:10:00,40.1,40.1,40.04,40.04,84000.0,25.5375,25.5375,25.4993,25.4993,84000.0
2005-09-02 15:20:00,40.05,40.1,40.01,40.08,120500.0,25.5057,25.5375,25.4802,25.5248,120500.0
2005-09-02 15:30:00,40.08,40.08,40.01,40.03,133500.0,25.5248,25.5248,25.4802,25.493,133500.0
2005-09-02 15:40:00,40.02,40.03,39.91,39.92,260700.0,25.4866,25.493,25.4165,25.4229,260700.0
2005-09-02 15:50:00,39.92,39.97,39.87,39.97,322100.0,25.4229,25.4548,25.3911,25.4548,322100.0
2005-09-06 09:30:00,40.04,40.19,40.01,40.05,505300.0,25.4993,25.5949,25.4802,25.5057,505300.0
2005-09-06 09:40:00,40.04,40.13,40.03,40.09,171700.0,25.4993,25.5566,25.493,25.5312,171700.0
2005-09-06 09:50:00,40.09,40.17,40.03,40.12,368500.0,25.5312,25.5821,25.493,25.5503,368500.0
2005-09-06 10:00:00,40.12,40.29,40.05,40.23,339400.0,25.5503,25.6585,25.5057,25.6203,339400.0
2005-09-06 10:10:00,40.23,40.34,40.21,40.3,168200.0,25.6203,25.6904,25.6076,25.6649,168200.0
2005-09-06 10:20:00,40.3,40.63,40.28,40.55,623200.0,25.6649,25.8751,25.6522,25.8241,623200.0
2005-09-06 10:30:00,40.55,40.63,40.54,40.63,321300.0,25.8241,25.8751,25.8178,25.8751,321300.0
2005-09-06 10:40:00,40.63,40.77,40.59,40.62,337900.0,25.8751,25.9642,25.8496,25.8687,337900.0
2005-09-06 10:50:00,40.64,40.7,40.61,40.7,141800.0,25.8814,25.9197,25.8623,25.9197,141800.0
2005-09-06 11:00:00,40.7,40.75,40.67,40.67,218400.0,25.9197,25.9515,25.9005,25.9005,218400.0
2005-09-06 11:10:00,40.66,40.68,40.6,40.62,415100.0,25.8942,25.9069,25.856,25.8687,415100.0
2005-09-06 11:20:00,40.62,40.64,40.5,40.56,250100.0,25.8687,25.8814,25.7923,25.8305,250100.0
2005-09-06 11:30:00,40.56,40.58,40.51,40.52,51900.0,25.8305,25.8432,25.7987,25.805,51900.0
2005-09-06 11:40:00,40.52,40.56,40.45,40.56,120600.0,25.805,25.8305,25.7604,25.8305,120600.0
2005-09-06 11:50:00,40.55,40.58,40.53,40.56,64100.0,25.8241,25.8432,25.8114,25.8305,64100.0
2005-09-06 12:00:00,40.56,40.64,40.55,40.6,125600.0,25.8305,25.8814,25.8241,25.856,125600.0
2005-09-06 12:10:00,40.59,40.7,40.59,40.64,84400.0,25.8496,25.9197,25.8496,25.8814,84400.0
2005-09-06 12:20:00,40.65,40.7,40.62,40.62,134600.0,25.8878,25.9197,25.8687,25.8687,134600.0
2005-09-06 12:30:00,40.63,40.66,40.59,40.6,125500.0,25.8751,25.8942,25.8496,25.856,125500.0
2005-09-06 12:40:00,40.61,40.61,40.52,40.54,144200.0,25.8623,25.8623,25.805,25.8178,144200.0
2005-09-06 12:50:00,40.55,40.62,40.55,40.57,91900.0,25.8241,25.8687,25.8241,25.8369,91900.0
2005-09-06 13:00:00,40.57,40.65,40.55,40.58,147600.0,25.8369,25.8878,25.8241,25.8432,147600.0
2005-09-06 13:10:00,40.59,40.61,40.53,40.56,96300.0,25.8496,25.8623,25.8114,25.8305,96300.0
2005-09-06 13:20:00,40.56,40.57,40.48,40.49,129100.0,25.8305,25.8369,25.7795,25.7859,129100.0
2005-09-06 13:30:00,40.49,40.61,40.49,40.6,102300.0,25.7859,25.8623,25.7859,25.856,102300.0
2005-09-06 13:40:00,40.61,40.62,40.57,40.61,119100.0,25.8623,25.8687,25.8369,25.8623,119100.0
2005-09-06 13:50:00,40.62,40.72,40.56,40.72,150100.0,25.8687,25.9324,25.8305,25.9324,150100.0
2005-09-06 14:00:00,40.72,40.77,40.65,40.66,152700.0,25.9324,25.9642,25.8878,25.8942,152700.0
2005-09-06 14:10:00,40.66,40.71,40.62,40.67,147300.0,25.8942,25.926,25.8687,25.9005,147300.0
2005-09-06 14:20:00,40.66,40.68,40.6,40.64,294200.0,25.8942,25.9069,25.856,25.8814,294200.0
2005-09-06 14:30:00,40.64,40.68,40.61,40.64,81900.0,25.8814,25.9069,25.8623,25.8814,81900.0
2005-09-06 14:40:00,40.64,40.64,40.57,40.62,173300.0,25.8814,25.8814,25.8369,25.8687,173300.0
2005-09-06 14:50:00,40.61,40.62,40.53,40.54,121100.0,25.8623,25.8687,25.8114,25.8178,121100.0
2005-09-06 15:00:00,40.55,40.6,40.46,40.49,310800.0,25.8241,25.856,25.7668,25.7859,310800.0
2005-09-06 15:10:00,40.49,40.64,40.49,40.58,265100.0,25.7859,25.8814,25.7859,25.8432,265100.0
2005-09-06 15:20:00,40.59,40.65,40.57,40.63,259700.0,25.8496,25.8878,25.8369,25.8751,259700.0
2005-09-06 15:30:00,40.62,40.63,40.56,40.56,155800.0,25.8687,25.8751,25.8305,25.8305,155800.0
2005-09-06 15:40:00,40.57,40.61,40.52,40.57,293300.0,25.8369,25.8623,25.805,25.8369,293300.0
2005-09-06 15:50:00,40.57,40.6,40.53,40.54,713400.0,25.8369,25.856,25.8114,25.8178,713400.0
2005-09-07 09:30:00,40.39,40.8,40.38,40.71,516500.0,25.7222,25.9833,25.7159,25.926,516500.0
2005-09-07 09:40:00,40.7,40.76,40.61,40.7,235400.0,25.9197,25.9579,25.8623,25.9197,235400.0
2005-09-07 09:50:00,40.69,40.72,40.65,40.71,339200.0,25.9133,25.9324,25.8878,25.926,339200.0
2005-09-07 10:00:00,40.71,40.77,40.68,40.72,397000.0,25.926,25.9642,25.9069,25.9324,397000.0
2005-09-07 10:10:00,40.73,40.76,40.71,40.73,243500.0,25.9388,25.9579,25.926,25.9388,243500.0
2005-09-07 10:20:00,40.74,40.78,40.71,40.76,248400.0,25.9451,25.9706,25.926,25.9579,248400.0
2005-09-07 10:30:00,40.76,40.83,40.74,40.79,702600.0,25.9579,26.0024,25.9451,25.977,702600.0
2005-09-07 10:40:00,40.79,40.85,40.73,40.73,206900.0,25.977,26.0152,25.9388,25.9388,206900.0
2005-09-07 10:50:00,40.73,40.85,40.71,40.75,386200.0,25.9388,26.0152,25.926,25.9515,386200.0
2005-09-07 11:00:00,40.76,40.83,40.7,40.72,377300.0,25.9579,26.0024,25.9197,25.9324,377300.0
2005-09-07 11:10:00,40.72,40.75,40.7,40.72,91300.0,25.9324,25.9515,25.9197,25.9324,91300.0
2005-09-07 11:20:00,40.72,40.74,40.7,40.72,139700.0,25.9324,25.9451,25.9197,25.9324,139700.0
2005-09-07 11:30:00,40.72,40.73,40.7,40.71,502700.0,25.9324,25.9388,25.9197,25.926,502700.0
2005-09-07 11:40:00,40.71,40.72,40.7,40.72,140700.0,25.926,25.9324,25.9197,25.9324,140700.0
2005-09-07 11:50:00,40.72,40.73,40.7,40.71,71700.0,25.9324,25.9388,25.9197,25.926,71700.0
2005-09-07 12:00:00,40.71,40.72,40.71,40.71,39400.0,25.926,25.9324,25.926,25.926,39400.0
2005-09-07 12:10:00,40.72,40.73,40.7,40.71,58600.0,25.9324,25.9388,25.9197,25.926,58600.0
2005-09-07 12:20:00,40.72,40.73,40.7,40.71,73300.0,25.9324,25.9388,25.9197,25.926,73300.0
2005-09-07 12:30:00,40.71,40.72,40.7,40.71,90900.0,25.926,25.9324,25.9197,25.926,90900.0
2005-09-07 12:40:00,40.71,40.72,40.6,40.65,116700.0,25.926,25.9324,25.856,25.8878,116700.0
2005-09-07 12:50:00,40.65,40.72,40.64,40.7,80900.0,25.8878,25.9324,25.8814,25.9197,80900.0
2005-09-07 13:00:00,40.7,40.72,40.59,40.7,182400.0,25.9197,25.9324,25.8496,25.9197,182400.0
2005-09-07 13:10:00,40.7,40.73,40.69,40.71,133800.0,25.9197,25.9388,25.9133,25.926,133800.0
2005-09-07 13:20:00,40.71,40.72,40.69,40.71,203100.0,25.926,25.9324,25.9133,25.926,203100.0
2005-09-07 13:30:00,40.71,40.72,40.63,40.68,99200.0,25.926,25.9324,25.8751,25.9069,99200.0
2005-09-07 13:40:00,40.67,40.7,40.67,40.68,46200.0,25.9005,25.9197,25.9005,25.9069,46200.0
2005-09-07 13:50:00,40.68,40.71,40.64,40.69,88600.0,25.9069,25.926,25.8814,25.9133,88600.0
2005-09-07 14:00:00,40.7,40.75,40.65,40.74,282600.0,25.9197,25.9515,25.8878,25.9451,282600.0
2005-09-07 14:10:00,40.73,40.73,40.63,40.63,126800.0,25.9388,25.9388,25.8751,25.8751,126800.0
2005-09-07 14:20:00,40.63,40.68,40.51,40.55,214200.0,25.8751,25.9069,25.7987,25.8241,214200.0
2005-09-07 14:30:00,40.55,40.6,40.45,40.59,189000.0,25.8241,25.856,25.7604,25.8496,189000.0
2005-09-07 14:40:00,40.59,40.69,40.58,40.68,130400.0,25.8496,25.9133,25.8432,25.9069,130400.0
2005-09-07 14:50:00,40.68,40.69,40.6,40.61,109600.0,25.9069,25.9133,25.856,25.8623,109600.0
2005-09-07 15:00:00,40.61,40.61,40.49,40.56,139100.0,25.8623,25.8623,25.7859,25.8305,139100.0
2005-09-07 15:10:00,40.56,40.62,40.53,40.61,202800.0,25.8305,25.8687,25.8114,25.8623,202800.0
2005-09-07 15:20:00,40.62,40.65,40.56,40.6,198500.0,25.8687,25.8878,25.8305,25.856,198500.0
2005-09-07 15:30:00,40.6,40.66,40.55,40.58,198800.0,25.856,25.8942,25.8241,25.8432,198800.0
2005-09-07 15:40:00,40.57,40.58,40.41,40.42,344000.0,25.8369,25.8432,25.735,25.7413,344000.0
2005-09-07 15:50:00,40.42,40.6,40.42,40.59,752400.0,25.7413,25.856,25.7413,25.8496,752400.0
2005-09-08 09:30:00,40.96,41.0,40.7,40.87,1022600.0,26.0852,26.1107,25.9197,26.0279,1022600.0
2005-09-08 09:40:00,40.86,40.97,40.81,40.86,373600.0,26.0215,26.0916,25.9897,26.0215,373600.0
2005-09-08 09:50:00,40.86,40.93,40.82,40.93,301000.0,26.0215,26.0661,25.9961,26.0661,301000.0
2005-09-08 10:00:00,40.93,41.3,40.92,41.3,1299300.0,26.0661,26.3018,26.0598,26.3018,1299300.0
2005-09-08 10:10:00,41.3,41.3,41.2,41.23,453900.0,26.3018,26.3018,26.2381,26.2572,453900.0
2005-09-08 10:20:00,41.23,41.35,41.13,41.34,507500.0,26.2572,26.3336,26.1935,26.3272,507500.0
2005-09-08 10:30:00,41.34,41.5,41.31,41.48,656600.0,26.3272,26.4291,26.3081,26.4164,656600.0
2005-09-08 10:40:00,41.48,41.5,41.35,41.46,528900.0,26.4164,26.4291,26.3336,26.4037,528900.0
2005-09-08 10:50:00,41.45,41.49,41.36,41.46,429700.0,26.3973,26.4228,26.34,26.4037,429700.0
2005-09-08 11:00:00,41.46,41.5,41.36,41.5,363500.0,26.4037,26.4291,26.34,26.4291,363500.0
2005-09-08 11:10:00,41.49,41.65,41.48,41.59,502800.0,26.4228,26.5247,26.4164,26.4864,502800.0
2005-09-08 11:20:00,41.59,41.79,41.56,41.78,426000.0,26.4864,26.6138,26.4673,26.6074,426000.0
2005-09-08 11:30:00,41.79,41.91,41.72,41.84,475500.0,26.6138,26.6902,26.5692,26.6457,475500.0
2005-09-08 11:40:00,41.84,41.88,41.62,41.78,446300.0,26.6457,26.6711,26.5056,26.6074,446300.0
2005-09-08 11:50:00,41.78,41.8,41.65,41.66,524600.0,26.6074,26.6202,26.5247,26.531,524600.0
2005-09-08 12:00:00,41.66,41.68,41.6,41.61,170800.0,26.531,26.5438,26.4928,26.4992,170800.0
2005-09-08 12:10:00,41.6,41.71,41.57,41.7,295600.0,26.4928,26.5629,26.4737,26.5565,295600.0
2005-09-08 12:20:00,41.7,41.78,41.69,41.76,152400.0,26.5565,26.6074,26.5501,26.5947,152400.0
2005-09-08 12:30:00,41.75,41.8,41.68,41.76,336300.0,26.5883,26.6202,26.5438,26.5947,336300.0
2005-09-08 12:40:00,41.78,41.85,41.71,41.83,269800.0,26.6074,26.652,26.5629,26.6393,269800.0
2005-09-08 12:50:00,41.83,41.86,41.78,41.82,138900.0,26.6393,26.6584,26.6074,26.6329,138900.0
2005-09-08 13:00:00,41.82,41.82,41.77,41.79,111900.0,26.6329,26.6329,26.6011,26.6138,111900.0
2005-09-08 13:10:00,41.79,41.85,41.76,41.84,301000.0,26.6138,26.652,26.5947,26.6457,301000.0
2005-09-08 13:20:00,41.84,41.89,41.81,41.88,233000.0,26.6457,26.6775,26.6266,26.6711,233000.0
2005-09-08 13:30:00,41.88,41.9,41.85,41.86,385900.0,26.6711,26.6839,26.652,26.6584,385900.0
2005-09-08 13:40:00,41.87,41.87,41.75,41.76,161400.0,26.6648,26.6648,26.5883,26.5947,161400.0
2005-09-08 13:50:00,41.75,41.85,41.7,41.81,309900.0,26.5883,26.652,26.5565,26.6266,309900.0
2005-09-08 14:00:00,41.8,41.9,41.77,41.84,240000.0,26.6202,26.6839,26.6011,26.6457,240000.0
2005-09-08 14:10:00,41.84,41.94,41.82,41.89,491800.0,26.6457,26.7093,26.6329,26.6775,491800.0
2005-09-08 14:20:00,41.89,41.94,41.81,41.86,384300.0,26.6775,26.7093,26.6266,26.6584,384300.0
2005-09-08 14:30:00,41.86,41.94,41.83,41.92,274500.0,26.6584,26.7093,26.6393,26.6966,274500.0
2005-09-08 14:40:00,41.92,41.97,41.89,41.93,415800.0,26.6966,26.7284,26.6775,26.703,415800.0
2005-09-08 14:50:00,41.93,41.94,41.86,41.89,267700.0,26.703,26.7093,26.6584,26.6775,267700.0
2005-09-08 15:00:00,41.89,41.9,41.74,41.81,403200.0,26.6775,26.6839,26.582,26.6266,403200.0
2005-09-08 15:10:00,41.81,41.81,41.6,41.6,541700.0,26.6266,26.6266,26.4928,26.4928,541700.0
2005-09-08 15:20:00,41.6,41.77,41.6,41.73,342100.0,26.4928,26.6011,26.4928,26.5756,342100.0
2005-09-08 15:30:00,41.74,41.83,41.72,41.79,317600.0,26.582,26.6393,26.5692,26.6138,317600.0
2005-09-08 15:40:00,41.8,41.86,41.74,41.76,508900.0,26.6202,26.6584,26.582,26.5947,508900.0
2005-09-08 15:50:00,41.76,41.8,41.68,41.73,844300.0,26.5947,26.6202,26.5438,26.5756,844300.0
2005-09-09 09:30:00,41.76,42.01,41.75,41.86,830000.0,26.5947,26.7539,26.5883,26.6584,830000.0
2005-09-09 09:40:00,41.87,41.87,41.36,41.52,538500.0,26.6648,26.6648,26.34,26.4419,538500.0
2005-09-09 09:50:00,41.52,41.56,41.44,41.51,259300.0,26.4419,26.4673,26.3909,26.4355,259300.0
2005-09-09 10:00:00,41.51,41.76,41.47,41.72,455400.0,26.4355,26.5947,26.41,26.5692,455400.0
2005-09-09 10:10:00,41.73,41.8,41.71,41.77,248500.0,26.5756,26.6202,26.5629,26.6011,248500.0
2005-09-09 10:20:00,41.78,41.85,41.71,41.84,374400.0,26.6074,26.652,26.5629,26.6457,374400.0
2005-09-09 10:30:00,41.81,41.85,41.8,41.83,153900.0,26.6266,26.652,26.6202,26.6393,153900.0
2005-09-09 10:40:00,41.84,41.84,41.71,41.83,265500.0,26.6457,26.6457,26.5629,26.6393,265500.0
2005-09-09 10:50:00,41.83,41.86,41.81,41.84,212300.0,26.6393,26.6584,26.6266,26.6457,212300.0
2005-09-09 11:00:00,41.83,41.9,41.82,41.9,266200.0,26.6393,26.6839,26.6329,26.6839,266200.0
2005-09-09 11:10:00,41.9,41.97,41.89,41.97,223400.0,26.6839,26.7284,26.6775,26.7284,223400.0
2005-09-09 11:20:00,41.97,41.99,41.93,41.99,266000.0,26.7284,26.7412,26.703,26.7412,266000.0
2005-09-09 11:30:00,41.99,42.04,41.98,42.03,834600.0,26.7412,26.773,26.7348,26.7667,834600.0
2005-09-09 11:40:00,42.03,42.24,42.02,42.16,484800.0,26.7667,26.9004,26.7603,26.8494,484800.0
2005-09-09 11:50:00,42.17,42.57,42.16,42.39,740800.0,26.8558,27.1106,26.8494,26.9959,740800.0
2005-09-09 12:00:00,42.38,42.43,42.38,42.41,329300.0,26.9896,27.0214,26.9896,27.0087,329300.0
2005-09-09 12:10:00,42.41,42.5,42.41,42.48,353900.0,27.0087,27.066,27.0087,27.0532,353900.0
2005-09-09 12:20:00,42.48,42.6,42.47,42.6,527000.0,27.0532,27.1297,27.0469,27.1297,527000.0
2005-09-09 12:30:00,42.6,42.66,42.54,42.59,343900.0,27.1297,27.1679,27.0914,27.1233,343900.0
2005-09-09 12:40:00,42.59,42.65,42.57,42.64,266900.0,27.1233,27.1615,27.1106,27.1551,266900.0
2005-09-09 12:50:00,42.63,42.68,42.59,42.66,412500.0,27.1488,27.1806,27.1233,27.1679,412500.0
2005-09-09 13:00:00,42.66,42.67,42.63,42.66,1108000.0,27.1679,27.1742,27.1488,27.1679,1108000.0
2005-09-09 13:10:00,42.65,42.8,42.65,42.8,527800.0,27.1615,27.257,27.1615,27.257,527800.0
2005-09-09 13:20:00,42.8,42.91,42.8,42.9,447100.0,27.257,27.3271,27.257,27.3207,447100.0
2005-09-09 13:30:00,42.9,42.92,42.85,42.85,575000.0,27.3207,27.3335,27.2889,27.2889,575000.0
2005-09-09 13:40:00,42.85,42.92,42.85,42.9,325500.0,27.2889,27.3335,27.2889,27.3207,325500.0
2005-09-09 13:50:00,42.91,42.91,42.88,42.89,100200.0,27.3271,27.3271,27.308,27.3143,100200.0
2005-09-09 14:00:00,42.89,42.89,42.65,42.84,343400.0,27.3143,27.3143,27.1615,27.2825,343400.0
2005-09-09 14:10:00,42.83,42.88,42.79,42.88,462100.0,27.2761,27.308,27.2507,27.308,462100.0
2005-09-09 14:20:00,42.87,42.9,42.86,42.89,370500.0,27.3016,27.3207,27.2952,27.3143,370500.0
2005-09-09 14:30:00,42.89,42.9,42.84,42.87,421200.0,27.3143,27.3207,27.2825,27.3016,421200.0
2005-09-09 14:40:00,42.86,42.89,42.79,42.88,313900.0,27.2952,27.3143,27.2507,27.308,313900.0
2005-09-09 14:50:00,42.89,42.95,42.88,42.92,347500.0,27.3143,27.3526,27.308,27.3335,347500.0
2005-09-09 15:00:00,42.93,42.95,42.9,42.9,416100.0,27.3398,27.3526,27.3207,27.3207,416100.0
2005-09-09 15:10:00,42.9,42.96,42.87,42.88,413600.0,27.3207,27.3589,27.3016,27.308,413600.0
2005-09-09 15:20:00,42.88,42.9,42.85,42.88,405200.0,27.308,27.3207,27.2889,27.308,405200.0
2005-09-09 15:30:00,42.88,42.88,42.85,42.87,456600.0,27.308,27.308,27.2889,27.3016,456600.0
2005-09-09 15:40:00,42.87,42.89,42.8,42.85,928500.0,27.3016,27.3143,27.257,27.2889,928500.0
2005-09-09 15:50:00,42.86,42.86,42.74,42.81,1262500.0,27.2952,27.2952,27.2188,27.2634,1262500.0
2005-09-12 09:30:00,42.48,42.61,42.24,42.29,887500.0,27.0532,27.136,26.9004,26.9322,887500.0
2005-09-12 09:40:00,42.28,42.57,42.27,42.52,682300.0,26.9259,27.1106,26.9195,27.0787,682300.0
2005-09-12 09:50:00,42.52,42.7,42.39,42.6,497200.0,27.0787,27.1933,26.9959,27.1297,497200.0
2005-09-12 10:00:00,42.6,42.6,42.36,42.52,409200.0,27.1297,27.1297,26.9768,27.0787,409200.0
2005-09-12 10:10:00,42.52,42.54,42.4,42.51,252600.0,27.0787,27.0914,27.0023,27.0723,252600.0
2005-09-12 10:20:00,42.51,42.6,42.49,42.57,156300.0,27.0723,27.1297,27.0596,27.1106,156300.0
2005-09-12 10:30:00,42.57,42.57,42.44,42.44,203500.0,27.1106,27.1106,27.0278,27.0278,203500.0
2005-09-12 10:40:00,42.44,42.53,42.44,42.51,377500.0,27.0278,27.0851,27.0278,27.0723,377500.0
2005-09-12 10:50:00,42.51,42.51,42.43,42.44,153200.0,27.0723,27.0723,27.0214,27.0278,153200.0
2005-09-12 11:00:00,42.43,42.44,42.3,42.34,315600.0,27.0214,27.0278,26.9386,26.9641,315600.0
2005-09-12 11:10:00,42.34,42.35,42.28,42.28,215100.0,26.9641,26.9704,26.9259,26.9259,215100.0
2005-09-12 11:20:00,42.29,42.37,42.25,42.35,433500.0,26.9322,26.9832,26.9068,26.9704,433500.0
2005-09-12 11:30:00,42.36,42.41,42.34,42.35,254500.0,26.9768,27.0087,26.9641,26.9704,254500.0
2005-09-12 11:40:00,42.35,42.39,42.35,42.37,89200.0,26.9704,26.9959,26.9704,26.9832,89200.0
2005-09-12 11:50:00,42.36,42.4,42.34,42.38,243500.0,26.9768,27.0023,26.9641,26.9896,243500.0
2005-09-12 12:00:00,42.38,42.49,42.35,42.49,200600.0,26.9896,27.0596,26.9704,27.0596,200600.0
2005-09-12 12:10:00,42.49,42.55,42.44,42.53,138900.0,27.0596,27.0978,27.0278,27.0851,138900.0
2005-09-12 12:20:00,42.53,42.57,42.53,42.56,197300.0,27.0851,27.1106,27.0851,27.1042,197300.0
2005-09-12 12:30:00,42.56,42.57,42.49,42.5,109800.0,27.1042,27.1106,27.0596,27.066,109800.0
2005-09-12 12:40:00,42.5,42.51,42.47,42.49,53600.0,27.066,27.0723,27.0469,27.0596,53600.0
2005-09-12 12:50:00,42.49,42.52,42.45,42.51,251100.0,27.0596,27.0787,27.0341,27.0723,251100.0
2005-09-12 13:00:00,42.5,42.58,42.5,42.51,155500.0,27.066,27.1169,27.066,27.0723,155500.0
2005-09-12 13:10:00,42.52,42.52,42.47,42.49,67300.0,27.0787,27.0787,27.0469,27.0596,67300.0
2005-09-12 13:20:00,42.48,42.5,42.47,42.49,70700.0,27.0532,27.066,27.0469,27.0596,70700.0
2005-09-12 13:30:00,42.49,42.51,42.44,42.48,103000.0,27.0596,27.0723,27.0278,27.0532,103000.0
2005-09-12 13:40:00,42.48,42.48,42.46,42.48,42000.0,27.0532,27.0532,27.0405,27.0532,42000.0
2005-09-12 13:50:00,42.47,42.48,42.42,42.42,109200.0,27.0469,27.0532,27.015,27.015,109200.0
2005-09-12 14:00:00,42.41,42.44,42.35,42.36,128600.0,27.0087,27.0278,26.9704,26.9768,128600.0
2005-09-12 14:10:00,42.36,42.44,42.35,42.39,153900.0,26.9768,27.0278,26.9704,26.9959,153900.0
2005-09-12 14:20:00,42.39,42.41,42.36,42.38,78000.0,26.9959,27.0087,26.9768,26.9896,78000.0
2005-09-12 14:30:00,42.38,42.45,42.37,42.45,171500.0,26.9896,27.0341,26.9832,27.0341,171500.0
2005-09-12 14:40:00,42.45,42.52,42.44,42.51,111900.0,27.0341,27.0787,27.0278,27.0723,111900.0
2005-09-12 14:50:00,42.52,42.63,42.5,42.63,153600.0,27.0787,27.1488,27.066,27.1488,153600.0
2005-09-12 15:00:00,42.62,42.63,42.48,42.51,153800.0,27.1424,27.1488,27.0532,27.0723,153800.0
2005-09-12 15:10:00,42.5,42.64,42.5,42.62,175000.0,27.066,27.1551,27.066,27.1424,175000.0
2005-09-12 15:20:00,42.62,42.63,42.57,42.6,177600.0,27.1424,27.1488,27.1106,27.1297,177600.0
2005-09-12 15:30:00,42.6,42.6,42.53,42.53,104100.0,27.1297,27.1297,27.0851,27.0851,104100.0
2005-09-12 15:40:00,42.53,42.54,42.49,42.49,243200.0,27.0851,27.0914,27.0596,27.0596,243200.0
2005-09-12 15:50:00,42.49,42.62,42.49,42.55,657200.0,27.0596,27.1424,27.0596,27.0978,657200.0
2005-09-13 09:30:00,42.55,42.99,42.43,42.98,992900.0,27.0978,27.378,27.0214,27.3717,992900.0
2005-09-13 09:40:00,42.98,43.09,42.89,43.05,970500.0,27.3717,27.4417,27.3143,27.4162,970500.0
2005-09-13 09:50:00,43.04,43.34,43.04,43.17,850400.0,27.4099,27.6009,27.4099,27.4927,850400.0
2005-09-13 10:00:00,43.17,43.23,43.06,43.2,496000.0,27.4927,27.5309,27.4226,27.5118,496000.0
2005-09-13 10:10:00,43.2,43.32,43.09,43.32,297900.0,27.5118,27.5882,27.4417,27.5882,297900.0
2005-09-13 10:20:00,43.33,43.35,43.2,43.3,247300.0,27.5946,27.6073,27.5118,27.5755,247300.0
2005-09-13 10:30:00,43.3,43.32,43.13,43.21,245400.0,27.5755,27.5882,27.4672,27.5181,245400.0
2005-09-13 10:40:00,43.2,43.21,42.93,43.01,572800.0,27.5118,27.5181,27.3398,27.3908,572800.0
2005-09-13 10:50:00,43.0,43.0,42.88,43.0,468000.0,27.3844,27.3844,27.308,27.3844,468000.0
2005-09-13 11:00:00,42.99,43.0,42.88,42.95,270600.0,27.378,27.3844,27.308,27.3526,270600.0
2005-09-13 11:10:00,42.95,43.09,42.89,43.04,214200.0,27.3526,27.4417,27.3143,27.4099,214200.0
2005-09-13 11:20:00,43.04,43.05,42.94,42.99,217000.0,27.4099,27.4162,27.3462,27.378,217000.0
2005-09-13 11:30:00,42.99,43.05,42.97,42.99,169400.0,27.378,27.4162,27.3653,27.378,169400.0
2005-09-13 11:40:00,42.99,43.06,42.97,43.06,140400.0,27.378,27.4226,27.3653,27.4226,140400.0
2005-09-13 11:50:00,43.05,43.08,42.99,43.08,161400.0,27.4162,27.4353,27.378,27.4353,161400.0
2005-09-13 12:00:00,43.09,43.13,43.0,43.12,303400.0,27.4417,27.4672,27.3844,27.4608,303400.0
2005-09-13 12:10:00,43.1,43.3,43.09,43.27,301100.0,27.4481,27.5755,27.4417,27.5563,301100.0
2005-09-13 12:20:00,43.27,43.27,43.18,43.21,100400.0,27.5563,27.5563,27.499,27.5181,100400.0
2005-09-13 12:30:00,43.22,43.28,43.18,43.19,120200.0,27.5245,27.5627,27.499,27.5054,120200.0
2005-09-13 12:40:00,43.2,43.21,43.09,43.16,216300.0,27.5118,27.5181,27.4417,27.4863,216300.0
2005-09-13 12:50:00,43.16,43.26,43.15,43.25,129800.0,27.4863,27.55,27.4799,27.5436,129800.0
2005-09-13 13:00:00,43.24,43.27,43.16,43.2,111400.0,27.5372,27.5563,27.4863,27.5118,111400.0
2005-09-13 13:10:00,43.2,43.22,43.17,43.18,83800.0,27.5118,27.5245,27.4927,27.499,83800.0
2005-09-13 13:20:00,43.18,43.19,43.12,43.14,107600.0,27.499,27.5054,27.4608,27.4736,107600.0
2005-09-13 13:30:00,43.14,43.17,43.13,43.15,142300.0,27.4736,27.4927,27.4672,27.4799,142300.0
2005-09-13 13:40:00,43.14,43.16,43.12,43.14,114300.0,27.4736,27.4863,27.4608,27.4736,114300.0
2005-09-13 13:50:00,43.15,43.17,43.1,43.15,144000.0,27.4799,27.4927,27.4481,27.4799,144000.0
2005-09-13 14:00:00,43.14,43.34,43.06,43.33,368600.0,27.4736,27.6009,27.4226,27.5946,368600.0
2005-09-13 14:10:00,43.33,43.43,43.3,43.42,338900.0,27.5946,27.6582,27.5755,27.6519,338900.0
2005-09-13 14:20:00,43.42,43.51,43.34,43.34,414100.0,27.6519,27.7092,27.6009,27.6009,414100.0
2005-09-13 14:30:00,43.35,43.39,43.27,43.27,177800.0,27.6073,27.6328,27.5563,27.5563,177800.0
2005-09-13 14:40:00,43.27,43.3,43.23,43.29,179300.0,27.5563,27.5755,27.5309,27.5691,179300.0
2005-09-13 14:50:00,43.28,43.35,43.25,43.31,173300.0,27.5627,27.6073,27.5436,27.5818,173300.0
2005-09-13 15:00:00,43.31,43.32,43.1,43.16,209100.0,27.5818,27.5882,27.4481,27.4863,209100.0
2005-09-13 15:10:00,43.17,43.17,43.07,43.1,186600.0,27.4927,27.4927,27.429,27.4481,186600.0
2005-09-13 15:20:00,43.1,43.12,43.02,43.04,233800.0,27.4481,27.4608,27.3971,27.4099,233800.0
2005-09-13 15:30:00,43.04,43.11,42.95,42.95,254200.0,27.4099,27.4545,27.3526,27.3526,254200.0
2005-09-13 15:40:00,42.96,42.96,42.87,42.89,464900.0,27.3589,27.3589,27.3016,27.3143,464900.0
2005-09-13 15:50:00,42.9,42.9,42.76,42.87,696700.0,27.3207,27.3207,27.2316,27.3016,696700.0
2005-09-14 09:30:00,42.67,42.96,42.61,42.7,595000.0,27.1742,27.3589,27.136,27.1933,595000.0
2005-09-14 09:40:00,42.69,42.79,42.32,42.37,434500.0,27.187,27.2507,26.9513,26.9832,434500.0
2005-09-14 09:50:00,42.38,42.56,42.35,42.47,297600.0,26.9896,27.1042,26.9704,27.0469,297600.0
2005-09-14 10:00:00,42.47,42.47,42.23,42.33,447100.0,27.0469,27.0469,26.894,26.9577,447100.0
2005-09-14 10:10:00,42.33,42.4,42.26,42.26,209800.0,26.9577,27.0023,26.9131,26.9131,209800.0
2005-09-14 10:20:00,42.27,42.39,42.27,42.34,272500.0,26.9195,26.9959,26.9195,26.9641,272500.0
2005-09-14 10:30:00,42.35,42.4,42.22,42.36,443300.0,26.9704,27.0023,26.8877,26.9768,443300.0
2005-09-14 10:40:00,42.36,42.44,42.26,42.28,362200.0,26.9768,27.0278,26.9131,26.9259,362200.0
2005-09-14 10:50:00,42.28,42.38,42.25,42.28,288400.0,26.9259,26.9896,26.9068,26.9259,288400.0
2005-09-14 11:00:00,42.28,42.38,42.27,42.33,185700.0,26.9259,26.9896,26.9195,26.9577,185700.0
2005-09-14 11:10:00,42.33,42.41,42.31,42.34,153900.0,26.9577,27.0087,26.945,26.9641,153900.0
2005-09-14 11:20:00,42.34,42.37,42.32,42.34,116100.0,26.9641,26.9832,26.9513,26.9641,116100.0
2005-09-14 11:30:00,42.35,42.85,42.34,42.46,307700.0,26.9704,27.2889,26.9641,27.0405,307700.0
2005-09-14 11:40:00,42.46,42.51,42.0,42.5,154500.0,27.0405,27.0723,26.7476,27.066,154500.0
2005-09-14 11:50:00,42.51,42.59,42.45,42.46,241400.0,27.0723,27.1233,27.0341,27.0405,241400.0
2005-09-14 12:00:00,42.45,42.6,42.42,42.58,222100.0,27.0341,27.1297,27.015,27.1169,222100.0
2005-09-14 12:10:00,42.6,42.68,42.47,42.6,293400.0,27.1297,27.1806,27.0469,27.1297,293400.0
2005-09-14 12:20:00,42.59,42.6,42.5,42.51,154800.0,27.1233,27.1297,27.066,27.0723,154800.0
2005-09-14 12:30:00,42.52,42.52,42.37,42.4,195300.0,27.0787,27.0787,26.9832,27.0023,195300.0
2005-09-14 12:40:00,42.4,42.47,42.39,42.42,109800.0,27.0023,27.0469,26.9959,27.015,109800.0
2005-09-14 12:50:00,42.41,42.45,42.3,42.45,117000.0,27.0087,27.0341,26.9386,27.0341,117000.0
2005-09-14 13:00:00,42.44,42.49,42.38,42.48,216400.0,27.0278,27.0596,26.9896,27.0532,216400.0
2005-09-14 13:10:00,42.47,42.5,42.45,42.49,95800.0,27.0469,27.066,27.0341,27.0596,95800.0
2005-09-14 13:20:00,42.5,42.5,42.44,42.49,77900.0,27.066,27.066,27.0278,27.0596,77900.0
2005-09-14 13:30:00,42.48,42.5,42.39,42.4,103100.0,27.0532,27.066,26.9959,27.0023,103100.0
2005-09-14 13:40:00,42.4,42.41,42.33,42.39,164100.0,27.0023,27.0087,26.9577,26.9959,164100.0
2005-09-14 13:50:00,42.39,42.4,42.23,42.26,208300.0,26.9959,27.0023,26.894,26.9131,208300.0
2005-09-14 14:00:00,42.27,42.27,42.15,42.22,301100.0,26.9195,26.9195,26.8431,26.8877,301100.0
2005-09-14 14:10:00,42.22,42.27,42.0,42.0,440900.0,26.8877,26.9195,26.7476,26.7476,440900.0
2005-09-14 14:20:00,42.01,42.1,41.97,42.1,226400.0,26.7539,26.8112,26.7284,26.8112,226400.0
2005-09-14 14:30:00,42.09,42.1,42.05,42.07,210700.0,26.8049,26.8112,26.7794,26.7921,210700.0
2005-09-14 14:40:00,42.07,42.11,42.02,42.05,111900.0,26.7921,26.8176,26.7603,26.7794,111900.0
2005-09-14 14:50:00,42.06,42.12,42.05,42.1,100400.0,26.7858,26.824,26.7794,26.8112,100400.0
2005-09-14 15:00:00,42.1,42.11,41.81,41.93,407800.0,26.8112,26.8176,26.6266,26.703,407800.0
2005-09-14 15:10:00,41.93,42.02,41.87,41.98,343300.0,26.703,26.7603,26.6648,26.7348,343300.0
2005-09-14 15:20:00,41.98,42.03,41.94,42.01,158400.0,26.7348,26.7667,26.7093,26.7539,158400.0
2005-09-14 15:30:00,42.0,42.19,42.0,42.19,423000.0,26.7476,26.8686,26.7476,26.8686,423000.0
2005-09-14 15:40:00,42.18,42.25,42.15,42.22,547800.0,26.8622,26.9068,26.8431,26.8877,547800.0
2005-09-14 15:50:00,42.23,42.23,42.06,42.1,722000.0,26.894,26.894,26.7858,26.8112,722000.0
2005-09-15 09:30:00,42.27,42.41,42.04,42.34,596700.0,26.9195,27.0087,26.773,26.9641,596700.0
2005-09-15 09:40:00,42.35,42.49,42.31,42.39,270200.0,26.9704,27.0596,26.945,26.9959,270200.0
2005-09-15 09:50:00,42.38,42.42,42.3,42.37,291100.0,26.9896,27.015,26.9386,26.9832,291100.0
2005-09-15 10:00:00,42.37,42.38,42.25,42.33,210000.0,26.9832,26.9896,26.9068,26.9577,210000.0
2005-09-15 10:10:00,42.31,42.38,42.31,42.33,189200.0,26.945,26.9896,26.945,26.9577,189200.0
2005-09-15 10:20:00,42.33,42.35,42.24,42.35,231200.0,26.9577,26.9704,26.9004,26.9704,231200.0
2005-09-15 10:30:00,42.35,42.41,42.2,42.2,274600.0,26.9704,27.0087,26.8749,26.8749,274600.0
2005-09-15 10:40:00,42.21,42.21,41.99,42.03,454700.0,26.8813,26.8813,26.7412,26.7667,454700.0
2005-09-15 10:50:00,42.04,42.22,42.01,42.18,163900.0,26.773,26.8877,26.7539,26.8622,163900.0
2005-09-15 11:00:00,42.19,42.22,42.12,42.14,118600.0,26.8686,26.8877,26.824,26.8367,118600.0
2005-09-15 11:10:00,42.14,42.16,42.04,42.1,96000.0,26.8367,26.8494,26.773,26.8112,96000.0
2005-09-15 11:20:00,42.1,42.21,42.09,42.19,116100.0,26.8112,26.8813,26.8049,26.8686,116100.0
2005-09-15 11:30:00,42.18,42.3,42.17,42.27,170900.0,26.8622,26.9386,26.8558,26.9195,170900.0
2005-09-15 11:40:00,42.27,42.5,42.27,42.4,340500.0,26.9195,27.066,26.9195,27.0023,340500.0
2005-09-15 11:50:00,42.4,42.44,42.16,42.2,153200.0,27.0023,27.0278,26.8494,26.8749,153200.0
2005-09-15 12:00:00,42.2,42.2,41.99,42.02,259400.0,26.8749,26.8749,26.7412,26.7603,259400.0
2005-09-15 12:10:00,42.02,42.2,41.99,42.07,173800.0,26.7603,26.8749,26.7412,26.7921,173800.0
2005-09-15 12:20:00,42.07,42.11,42.0,42.09,87000.0,26.7921,26.8176,26.7476,26.8049,87000.0
2005-09-15 12:30:00,42.09,42.34,42.03,42.09,127000.0,26.8049,26.9641,26.7667,26.8049,127000.0
2005-09-15 12:40:00,42.09,42.18,42.07,42.16,90200.0,26.8049,26.8622,26.7921,26.8494,90200.0
2005-09-15 12:50:00,42.15,42.26,42.14,42.25,102300.0,26.8431,26.9131,26.8367,26.9068,102300.0
2005-09-15 13:00:00,42.25,42.45,42.23,42.4,184200.0,26.9068,27.0341,26.894,27.0023,184200.0
2005-09-15 13:10:00,42.39,42.45,42.32,42.32,290200.0,26.9959,27.0341,26.9513,26.9513,290200.0
2005-09-15 13:20:00,42.31,42.37,42.22,42.25,145900.0,26.945,26.9832,26.8877,26.9068,145900.0
2005-09-15 13:30:00,42.24,42.29,42.23,42.24,106700.0,26.9004,26.9322,26.894,26.9004,106700.0
2005-09-15 13:40:00,42.24,42.24,42.15,42.18,105500.0,26.9004,26.9004,26.8431,26.8622,105500.0
2005-09-15 13:50:00,42.18,42.28,42.15,42.15,130100.0,26.8622,26.9259,26.8431,26.8431,130100.0
2005-09-15 14:00:00,42.15,42.19,42.11,42.12,133800.0,26.8431,26.8686,26.8176,26.824,133800.0
2005-09-15 14:10:00,42.12,42.19,42.09,42.11,104900.0,26.824,26.8686,26.8049,26.8176,104900.0
2005-09-15 14:20:00,42.11,42.14,42.02,42.06,158100.0,26.8176,26.8367,26.7603,26.7858,158100.0
2005-09-15 14:30:00,42.06,42.23,42.05,42.2,198200.0,26.7858,26.894,26.7794,26.8749,198200.0
2005-09-15 14:40:00,42.19,42.31,42.16,42.21,184800.0,26.8686,26.945,26.8494,26.8813,184800.0
2005-09-15 14:50:00,42.2,42.27,42.13,42.13,170900.0,26.8749,26.9195,26.8303,26.8303,170900.0
2005-09-15 15:00:00,42.13,42.18,42.12,42.14,74300.0,26.8303,26.8622,26.824,26.8367,74300.0
2005-09-15 15:10:00,42.14,42.15,42.09,42.1,106400.0,26.8367,26.8431,26.8049,26.8112,106400.0
2005-09-15 15:20:00,42.1,42.21,42.1,42.16,114700.0,26.8112,26.8813,26.8112,26.8494,114700.0
2005-09-15 15:30:00,42.17,42.29,42.15,42.28,234100.0,26.8558,26.9322,26.8431,26.9259,234100.0
2005-09-15 15:40:00,42.28,42.34,42.26,42.28,217100.0,26.9259,26.9641,26.9131,26.9259,217100.0
2005-09-15 15:50:00,42.27,42.35,42.18,42.25,431600.0,26.9195,26.9704,26.8622,26.9068,431600.0
2005-09-16 09:30:00,42.4,42.5,42.25,42.45,8423400.0,27.0023,27.066,26.9068,27.0341,8423400.0
2005-09-16 09:40:00,42.45,42.5,42.34,42.45,304700.0,27.0341,27.066,26.9641,27.0341,304700.0
2005-09-16 09:50:00,42.44,42.59,42.4,42.57,310600.0,27.0278,27.1233,27.0023,27.1106,310600.0
2005-09-16 10:00:00,42.58,42.65,42.45,42.63,384500.0,27.1169,27.1615,27.0341,27.1488,384500.0
2005-09-16 10:10:00,42.63,42.67,42.5,42.59,306900.0,27.1488,27.1742,27.066,27.1233,306900.0
2005-09-16 10:20:00,42.59,42.64,42.51,42.58,137400.0,27.1233,27.1551,27.0723,27.1169,137400.0
2005-09-16 10:30:00,42.57,42.57,42.45,42.45,208200.0,27.1106,27.1106,27.0341,27.0341,208200.0
2005-09-16 10:40:00,42.45,42.49,42.35,42.44,445200.0,27.0341,27.0596,26.9704,27.0278,445200.0
2005-09-16 10:50:00,42.44,42.47,42.34,42.38,184100.0,27.0278,27.0469,26.9641,26.9896,184100.0
2005-09-16 11:00:00,42.38,42.39,42.2,42.24,325700.0,26.9896,26.9959,26.8749,26.9004,325700.0
2005-09-16 11:10:00,42.25,42.35,42.21,42.31,233900.0,26.9068,26.9704,26.8813,26.945,233900.0
2005-09-16 11:20:00,42.3,42.36,42.24,42.35,151200.0,26.9386,26.9768,26.9004,26.9704,151200.0
2005-09-16 11:30:00,42.35,42.36,42.26,42.31,228000.0,26.9704,26.9768,26.9131,26.945,228000.0
2005-09-16 11:40:00,42.3,42.42,42.3,42.38,266300.0,26.9386,27.015,26.9386,26.9896,266300.0
2005-09-16 11:50:00,42.38,42.57,42.35,42.51,568700.0,26.9896,27.1106,26.9704,27.0723,568700.0
2005-09-16 12:00:00,42.51,42.54,42.39,42.46,167500.0,27.0723,27.0914,26.9959,27.0405,167500.0
2005-09-16 12:10:00,42.46,42.51,42.4,42.5,182500.0,27.0405,27.0723,27.0023,27.066,182500.0
2005-09-16 12:20:00,42.51,42.62,42.51,42.6,298400.0,27.0723,27.1424,27.0723,27.1297,298400.0
2005-09-16 12:30:00,42.61,42.63,42.57,42.6,173300.0,27.136,27.1488,27.1106,27.1297,173300.0
2005-09-16 12:40:00,42.61,42.69,42.6,42.66,210400.0,27.136,27.187,27.1297,27.1679,210400.0
2005-09-16 12:50:00,42.65,42.69,42.62,42.64,127400.0,27.1615,27.187,27.1424,27.1551,127400.0
2005-09-16 13:00:00,42.64,42.65,42.6,42.64,109900.0,27.1551,27.1615,27.1297,27.1551,109900.0
2005-09-16 13:10:00,42.65,42.71,42.63,42.68,159600.0,27.1615,27.1997,27.1488,27.1806,159600.0
2005-09-16 13:20:00,42.69,42.69,42.64,42.66,150600.0,27.187,27.187,27.1551,27.1679,150600.0
2005-09-16 13:30:00,42.66,42.7,42.63,42.68,192200.0,27.1679,27.1933,27.1488,27.1806,192200.0
2005-09-16 13:40:00,42.68,42.88,42.68,42.87,425500.0,27.1806,27.308,27.1806,27.3016,425500.0
2005-09-16 13:50:00,42.87,42.89,42.76,42.86,253300.0,27.3016,27.3143,27.2316,27.2952,253300.0
2005-09-16 14:00:00,42.87,42.96,42.85,42.9,436800.0,27.3016,27.3589,27.2889,27.3207,436800.0
2005-09-16 14:10:00,42.91,42.99,42.89,42.94,192800.0,27.3271,27.378,27.3143,27.3462,192800.0
2005-09-16 14:20:00,42.93,42.97,42.86,42.9,266900.0,27.3398,27.3653,27.2952,27.3207,266900.0
2005-09-16 14:30:00,42.9,42.98,42.86,42.98,162500.0,27.3207,27.3717,27.2952,27.3717,162500.0
2005-09-16 14:40:00,42.98,42.98,42.89,42.93,232800.0,27.3717,27.3717,27.3143,27.3398,232800.0
2005-09-16 14:50:00,42.93,43.0,42.91,42.99,197400.0,27.3398,27.3844,27.3271,27.378,197400.0
2005-09-16 15:00:00,42.99,43.03,42.9,42.91,569900.0,27.378,27.4035,27.3207,27.3271,569900.0
2005-09-16 15:10:00,42.92,43.04,42.87,42.99,547300.0,27.3335,27.4099,27.3016,27.378,547300.0
2005-09-16 15:20:00,43.0,43.14,42.99,43.11,376800.0,27.3844,27.4736,27.378,27.4545,376800.0
2005-09-16 15:30:00,43.11,43.25,43.08,43.09,613800.0,27.4545,27.5436,27.4353,27.4417,613800.0
2005-09-16 15:40:00,43.09,43.36,43.09,43.3,817300.0,27.4417,27.6137,27.4417,27.5755,817300.0
2005-09-16 15:50:00,43.29,43.32,43.16,43.31,1026900.0,27.5691,27.5882,27.4863,27.5818,1026900.0
2005-09-19 09:30:00,43.0,43.3,42.82,42.87,924000.0,27.3844,27.5755,27.2698,27.3016,924000.0
2005-09-19 09:40:00,42.87,43.07,42.78,42.98,536900.0,27.3016,27.429,27.2443,27.3717,536900.0
2005-09-19 09:50:00,42.97,42.98,42.79,42.81,194200.0,27.3653,27.3717,27.2507,27.2634,194200.0
2005-09-19 10:00:00,42.81,42.86,42.59,42.7,393000.0,27.2634,27.2952,27.1233,27.1933,393000.0
2005-09-19 10:10:00,42.7,42.81,42.63,42.7,281400.0,27.1933,27.2634,27.1488,27.1933,281400.0
2005-09-19 10:20:00,42.7,42.87,42.7,42.86,210900.0,27.1933,27.3016,27.1933,27.2952,210900.0
2005-09-19 10:30:00,42.87,43.0,42.7,42.88,280200.0,27.3016,27.3844,27.1933,27.308,280200.0
2005-09-19 10:40:00,42.88,42.97,42.86,42.91,244700.0,27.308,27.3653,27.2952,27.3271,244700.0
2005-09-19 10:50:00,42.91,43.05,42.91,42.95,302900.0,27.3271,27.4162,27.3271,27.3526,302900.0
2005-09-19 11:00:00,42.98,43.04,42.84,42.98,233700.0,27.3717,27.4099,27.2825,27.3717,233700.0
2005-09-19 11:10:00,42.97,43.03,42.9,42.94,175900.0,27.3653,27.4035,27.3207,27.3462,175900.0
2005-09-19 11:20:00,42.94,43.02,42.87,42.92,185900.0,27.3462,27.3971,27.3016,27.3335,185900.0
2005-09-19 11:30:00,42.92,42.92,42.61,42.7,255400.0,27.3335,27.3335,27.136,27.1933,255400.0
2005-09-19 11:40:00,42.71,42.77,42.7,42.7,136700.0,27.1997,27.2379,27.1933,27.1933,136700.0
2005-09-19 11:50:00,42.71,42.71,42.63,42.66,121200.0,27.1997,27.1997,27.1488,27.1679,121200.0
2005-09-19 12:00:00,42.65,42.69,42.61,42.67,241200.0,27.1615,27.187,27.136,27.1742,241200.0
2005-09-19 12:10:00,42.66,42.8,42.66,42.78,125500.0,27.1679,27.257,27.1679,27.2443,125500.0
2005-09-19 12:20:00,42.78,42.78,42.61,42.62,114000.0,27.2443,27.2443,27.136,27.1424,114000.0
2005-09-19 12:30:00,42.62,42.67,42.6,42.63,100200.0,27.1424,27.1742,27.1297,27.1488,100200.0
2005-09-19 12:40:00,42.64,42.67,42.62,42.65,86200.0,27.1551,27.1742,27.1424,27.1615,86200.0
2005-09-19 12:50:00,42.65,42.66,42.53,42.57,158900.0,27.1615,27.1679,27.0851,27.1106,158900.0
2005-09-19 13:00:00,42.57,42.58,42.45,42.52,226800.0,27.1106,27.1169,27.0341,27.0787,226800.0
2005-09-19 13:10:00,42.53,42.53,42.49,42.52,150700.0,27.0851,27.0851,27.0596,27.0787,150700.0
2005-09-19 13:20:00,42.52,42.56,42.5,42.53,169600.0,27.0787,27.1042,27.066,27.0851,169600.0
2005-09-19 13:30:00,42.53,42.55,42.51,42.54,87700.0,27.0851,27.0978,27.0723,27.0914,87700.0
2005-09-19 13:40:00,42.55,42.62,42.54,42.55,201800.0,27.0978,27.1424,27.0914,27.0978,201800.0
2005-09-19 13:50:00,42.55,42.65,42.55,42.61,137200.0,27.0978,27.1615,27.0978,27.136,137200.0
2005-09-19 14:00:00,42.6,42.62,42.57,42.58,317800.0,27.1297,27.1424,27.1106,27.1169,317800.0
2005-09-19 14:10:00,42.59,42.59,42.5,42.5,160100.0,27.1233,27.1233,27.066,27.066,160100.0
2005-09-19 14:20:00,42.5,42.53,42.48,42.5,285100.0,27.066,27.0851,27.0532,27.066,285100.0
2005-09-19 14:30:00,42.49,42.5,42.45,42.48,119700.0,27.0596,27.066,27.0341,27.0532,119700.0
2005-09-19 14:40:00,42.48,42.55,42.34,42.34,297600.0,27.0532,27.0978,26.9641,26.9641,297600.0
2005-09-19 14:50:00,42.35,42.41,42.34,42.4,158500.0,26.9704,27.0087,26.9641,27.0023,158500.0
2005-09-19 15:00:00,42.4,42.44,42.38,42.39,167400.0,27.0023,27.0278,26.9896,26.9959,167400.0
2005-09-19 15:10:00,42.39,42.51,42.39,42.48,257300.0,26.9959,27.0723,26.9959,27.0532,257300.0
2005-09-19 15:20:00,42.48,42.49,42.43,42.48,255300.0,27.0532,27.0596,27.0214,27.0532,255300.0
2005-09-19 15:30:00,42.48,42.6,42.47,42.59,315000.0,27.0532,27.1297,27.0469,27.1233,315000.0
2005-09-19 15:40:00,42.59,42.78,42.57,42.74,611700.0,27.1233,27.2443,27.1106,27.2188,611700.0
2005-09-19 15:50:00,42.74,42.77,42.64,42.7,692700.0,27.2188,27.2379,27.1551,27.1933,692700.0
2005-09-20 09:30:00,43.36,43.71,43.3,43.67,1445500.0,27.6137,27.8366,27.5755,27.8111,1445500.0
2005-09-20 09:40:00,43.67,43.92,43.64,43.88,847200.0,27.8111,27.9703,27.792,27.9448,847200.0
2005-09-20 09:50:00,43.88,44.1,43.85,44.09,1607100.0,27.9448,28.0849,27.9257,28.0786,1607100.0
2005-09-20 10:00:00,44.09,44.28,44.07,44.25,1069100.0,28.0786,28.1996,28.0658,28.1805,1069100.0
2005-09-20 10:10:00,44.25,44.47,44.25,44.29,1124400.0,28.1805,28.3206,28.1805,28.2059,1124400.0
2005-09-20 10:20:00,44.29,44.31,44.15,44.3,1071400.0,28.2059,28.2187,28.1168,28.2123,1071400.0
2005-09-20 10:30:00,44.29,44.3,43.97,43.98,651800.0,28.2059,28.2123,28.0021,28.0085,651800.0
2005-09-20 10:40:00,43.98,44.18,43.97,44.16,499900.0,28.0085,28.1359,28.0021,28.1231,499900.0
2005-09-20 10:50:00,44.16,44.16,44.01,44.1,291500.0,28.1231,28.1231,28.0276,28.0849,291500.0
2005-09-20 11:00:00,44.1,44.1,43.99,44.05,286600.0,28.0849,28.0849,28.0149,28.0531,286600.0
2005-09-20 11:10:00,44.05,44.11,44.04,44.04,153700.0,28.0531,28.0913,28.0467,28.0467,153700.0
2005-09-20 11:20:00,44.04,44.22,44.04,44.21,233600.0,28.0467,28.1614,28.0467,28.155,233600.0
2005-09-20 11:30:00,44.22,44.27,44.14,44.14,279400.0,28.1614,28.1932,28.1104,28.1104,279400.0
2005-09-20 11:40:00,44.14,44.14,44.1,44.11,240600.0,28.1104,28.1104,28.0849,28.0913,240600.0
2005-09-20 11:50:00,44.12,44.21,44.1,44.21,232000.0,28.0977,28.155,28.0849,28.155,232000.0
2005-09-20 12:00:00,44.21,44.23,44.12,44.17,618100.0,28.155,28.1677,28.0977,28.1295,618100.0
2005-09-20 12:10:00,44.17,44.17,44.04,44.09,216000.0,28.1295,28.1295,28.0467,28.0786,216000.0
2005-09-20 12:20:00,44.09,44.14,44.09,44.1,232800.0,28.0786,28.1104,28.0786,28.0849,232800.0
2005-09-20 12:30:00,44.11,44.11,44.04,44.08,107200.0,28.0913,28.0913,28.0467,28.0722,107200.0
2005-09-20 12:40:00,44.08,44.09,44.03,44.03,113300.0,28.0722,28.0786,28.0404,28.0404,113300.0
2005-09-20 12:50:00,44.04,44.05,43.99,44.01,349000.0,28.0467,28.0531,28.0149,28.0276,349000.0
2005-09-20 13:00:00,44.01,44.01,43.85,43.9,317700.0,28.0276,28.0276,27.9257,27.9576,317700.0
2005-09-20 13:10:00,43.89,43.93,43.81,43.93,412500.0,27.9512,27.9767,27.9002,27.9767,412500.0
2005-09-20 13:20:00,43.93,43.93,43.86,43.9,298100.0,27.9767,27.9767,27.9321,27.9576,298100.0
2005-09-20 13:30:00,43.9,43.95,43.9,43.9,181200.0,27.9576,27.9894,27.9576,27.9576,181200.0
2005-09-20 13:40:00,43.9,43.93,43.84,43.89,266000.0,27.9576,27.9767,27.9193,27.9512,266000.0
2005-09-20 13:50:00,43.88,43.96,43.88,43.94,177100.0,27.9448,27.9958,27.9448,27.983,177100.0
2005-09-20 14:00:00,43.93,44.02,43.93,44.01,357800.0,27.9767,28.034,27.9767,28.0276,357800.0
2005-09-20 14:10:00,44.01,44.17,43.98,44.08,624900.0,28.0276,28.1295,28.0085,28.0722,624900.0
2005-09-20 14:20:00,44.08,44.22,43.9,44.17,1166200.0,28.0722,28.1614,27.9576,28.1295,1166200.0
2005-09-20 14:30:00,44.17,44.32,44.07,44.08,777100.0,28.1295,28.225,28.0658,28.0722,777100.0
2005-09-20 14:40:00,44.09,44.19,43.72,43.78,874100.0,28.0786,28.1422,27.8429,27.8811,874100.0
2005-09-20 14:50:00,43.79,43.91,43.54,43.77,1109600.0,27.8875,27.9639,27.7283,27.8748,1109600.0
2005-09-20 15:00:00,43.77,43.82,43.49,43.69,889800.0,27.8748,27.9066,27.6965,27.8238,889800.0
2005-09-20 15:10:00,43.68,44.1,43.47,43.5,671200.0,27.8175,28.0849,27.6837,27.7028,671200.0
2005-09-20 15:20:00,43.5,43.69,43.48,43.64,662600.0,27.7028,27.8238,27.6901,27.792,662600.0
2005-09-20 15:30:00,43.65,43.68,43.51,43.59,455900.0,27.7983,27.8175,27.7092,27.7601,455900.0
2005-09-20 15:40:00,43.58,43.63,43.33,43.39,788100.0,27.7538,27.7856,27.5946,27.6328,788100.0
2005-09-20 15:50:00,43.39,43.59,43.33,43.4,1102100.0,27.6328,27.7601,27.5946,27.6391,1102100.0
2005-09-21 09:30:00,43.67,43.9,43.25,43.43,1999700.0,27.8111,27.9576,27.5436,27.6582,1999700.0
2005-09-21 09:40:00,43.43,43.6,43.25,43.57,1116700.0,27.6582,27.7665,27.5436,27.7474,1116700.0
2005-09-21 09:50:00,43.57,43.63,43.43,43.56,1072200.0,27.7474,27.7856,27.6582,27.741,1072200.0
2005-09-21 10:00:00,43.57,43.81,43.49,43.62,788900.0,27.7474,27.9002,27.6965,27.7792,788900.0
2005-09-21 10:10:00,43.62,43.77,42.62,43.76,565800.0,27.7792,27.8748,27.1424,27.8684,565800.0
2005-09-21 10:20:00,43.75,43.86,43.63,43.8,518600.0,27.862,27.9321,27.7856,27.8939,518600.0
2005-09-21 10:30:00,43.8,44.06,43.77,44.05,918000.0,27.8939,28.0595,27.8748,28.0531,918000.0
2005-09-21 10:40:00,44.05,44.31,44.0,44.23,1096700.0,28.0531,28.2187,28.0212,28.1677,1096700.0
2005-09-21 10:50:00,44.23,44.39,44.21,44.33,713300.0,28.1677,28.2696,28.155,28.2314,713300.0
2005-09-21 11:00:00,44.34,44.35,44.19,44.31,777200.0,28.2378,28.2441,28.1422,28.2187,777200.0
2005-09-21 11:10:00,44.29,44.34,44.07,44.08,515900.0,28.2059,28.2378,28.0658,28.0722,515900.0
2005-09-21 11:20:00,44.08,44.12,43.95,44.01,506100.0,28.0722,28.0977,27.9894,28.0276,506100.0
2005-09-21 11:30:00,44.01,44.18,44.0,44.12,427200.0,28.0276,28.1359,28.0212,28.0977,427200.0
2005-09-21 11:40:00,44.13,44.17,44.04,44.08,245300.0,28.104,28.1295,28.0467,28.0722,245300.0
2005-09-21 11:50:00,44.08,44.08,43.97,44.02,339700.0,28.0722,28.0722,28.0021,28.034,339700.0
2005-09-21 12:00:00,44.02,44.12,43.97,44.08,321700.0,28.034,28.0977,28.0021,28.0722,321700.0
2005-09-21 12:10:00,44.08,44.13,44.06,44.08,181100.0,28.0722,28.104,28.0595,28.0722,181100.0
2005-09-21 12:20:00,44.08,44.13,44.08,44.09,152600.0,28.0722,28.104,28.0722,28.0786,152600.0
2005-09-21 12:30:00,44.09,44.1,43.99,44.0,200600.0,28.0786,28.0849,28.0149,28.0212,200600.0
2005-09-21 12:40:00,44.0,44.06,43.98,44.02,207200.0,28.0212,28.0595,28.0085,28.034,207200.0
2005-09-21 12:50:00,44.02,44.15,44.0,44.13,326700.0,28.034,28.1168,28.0212,28.104,326700.0
2005-09-21 13:00:00,44.13,44.28,44.13,44.15,648700.0,28.104,28.1996,28.104,28.1168,648700.0
2005-09-21 13:10:00,44.15,44.17,44.09,44.1,137100.0,28.1168,28.1295,28.0786,28.0849,137100.0
2005-09-21 13:20:00,44.1,44.14,43.87,44.02,545500.0,28.0849,28.1104,27.9385,28.034,545500.0
2005-09-21 13:30:00,44.01,44.04,43.78,43.86,372300.0,28.0276,28.0467,27.8811,27.9321,372300.0
2005-09-21 13:40:00,43.87,43.92,43.84,43.87,222400.0,27.9385,27.9703,27.9193,27.9385,222400.0
2005-09-21 13:50:00,43.87,43.9,43.76,43.87,231600.0,27.9385,27.9576,27.8684,27.9385,231600.0
2005-09-21 14:00:00,43.89,44.07,43.79,43.95,262700.0,27.9512,28.0658,27.8875,27.9894,262700.0
2005-09-21 14:10:00,43.9,44.08,43.9,44.02,288400.0,27.9576,28.0722,27.9576,28.034,288400.0
2005-09-21 14:20:00,44.02,44.1,43.93,44.07,430500.0,28.034,28.0849,27.9767,28.0658,430500.0
2005-09-21 14:30:00,44.08,44.19,44.03,44.15,499400.0,28.0722,28.1422,28.0404,28.1168,499400.0
2005-09-21 14:40:00,44.14,44.43,44.14,44.27,628100.0,28.1104,28.2951,28.1104,28.1932,628100.0
2005-09-21 14:50:00,44.28,44.35,44.21,44.27,386700.0,28.1996,28.2441,28.155,28.1932,386700.0
2005-09-21 15:00:00,44.27,44.27,44.03,44.1,355200.0,28.1932,28.1932,28.0404,28.0849,355200.0
2005-09-21 15:10:00,44.1,44.16,44.0,44.04,284700.0,28.0849,28.1231,28.0212,28.0467,284700.0
2005-09-21 15:20:00,44.05,44.08,43.87,43.88,358200.0,28.0531,28.0722,27.9385,27.9448,358200.0
2005-09-21 15:30:00,43.87,43.97,43.82,43.9,593500.0,27.9385,28.0021,27.9066,27.9576,593500.0
2005-09-21 15:40:00,43.9,43.95,43.67,43.68,605100.0,27.9576,27.9894,27.8111,27.8175,605100.0
2005-09-21 15:50:00,43.69,43.92,43.68,43.72,878500.0,27.8238,27.9703,27.8175,27.8429,878500.0
2005-09-22 09:30:00,43.72,44.08,43.68,44.08,744000.0,27.8429,28.0722,27.8175,28.0722,744000.0
2005-09-22 09:40:00,44.07,44.11,43.8,44.07,641600.0,28.0658,28.0913,27.8939,28.0658,641600.0
2005-09-22 09:50:00,44.06,44.36,43.99,44.3,579700.0,28.0595,28.2505,28.0149,28.2123,579700.0
2005-09-22 10:00:00,44.31,44.52,44.26,44.3,636900.0,28.2187,28.3524,28.1868,28.2123,636900.0
2005-09-22 10:10:00,44.3,44.45,44.22,44.24,756300.0,28.2123,28.3078,28.1614,28.1741,756300.0
2005-09-22 10:20:00,44.24,44.35,44.18,44.3,468000.0,28.1741,28.2441,28.1359,28.2123,468000.0
2005-09-22 10:30:00,44.3,44.34,44.21,44.3,276100.0,28.2123,28.2378,28.155,28.2123,276100.0
2005-09-22 10:40:00,44.3,44.32,44.19,44.21,296600.0,28.2123,28.225,28.1422,28.155,296600.0
2005-09-22 10:50:00,44.22,44.22,44.07,44.21,408700.0,28.1614,28.1614,28.0658,28.155,408700.0
2005-09-22 11:00:00,44.2,44.29,44.1,44.14,274600.0,28.1486,28.2059,28.0849,28.1104,274600.0
2005-09-22 11:10:00,44.13,44.33,44.1,44.29,267500.0,28.104,28.2314,28.0849,28.2059,267500.0
2005-09-22 11:20:00,44.29,44.29,44.0,44.01,258600.0,28.2059,28.2059,28.0212,28.0276,258600.0
2005-09-22 11:30:00,44.01,44.06,43.94,43.97,621600.0,28.0276,28.0595,27.983,28.0021,621600.0
2005-09-22 11:40:00,43.97,44.02,43.93,43.99,231800.0,28.0021,28.034,27.9767,28.0149,231800.0
2005-09-22 11:50:00,44.0,44.1,43.9,44.07,307800.0,28.0212,28.0849,27.9576,28.0658,307800.0
2005-09-22 12:00:00,44.06,44.11,43.95,43.95,297200.0,28.0595,28.0913,27.9894,27.9894,297200.0
2005-09-22 12:10:00,43.95,44.0,43.9,43.92,205100.0,27.9894,28.0212,27.9576,27.9703,205100.0
2005-09-22 12:20:00,43.91,43.98,43.9,43.91,324800.0,27.9639,28.0085,27.9576,27.9639,324800.0
2005-09-22 12:30:00,43.92,43.99,43.91,43.97,118200.0,27.9703,28.0149,27.9639,28.0021,118200.0
2005-09-22 12:40:00,43.97,44.08,43.95,44.05,162400.0,28.0021,28.0722,27.9894,28.0531,162400.0
2005-09-22 12:50:00,44.06,44.15,43.97,44.14,257700.0,28.0595,28.1168,28.0021,28.1104,257700.0
2005-09-22 13:00:00,44.13,44.2,44.06,44.09,195600.0,28.104,28.1486,28.0595,28.0786,195600.0
2005-09-22 13:10:00,44.09,44.3,44.06,44.29,243200.0,28.0786,28.2123,28.0595,28.2059,243200.0
2005-09-22 13:20:00,44.28,44.28,44.1,44.11,239400.0,28.1996,28.1996,28.0849,28.0913,239400.0
2005-09-22 13:30:00,44.11,44.25,44.1,44.17,330700.0,28.0913,28.1805,28.0849,28.1295,330700.0
2005-09-22 13:40:00,44.16,44.43,44.16,44.27,560600.0,28.1231,28.2951,28.1231,28.1932,560600.0
2005-09-22 13:50:00,44.27,44.38,44.18,44.36,365900.0,28.1932,28.2632,28.1359,28.2505,365900.0
2005-09-22 14:00:00,44.35,44.37,44.18,44.19,294900.0,28.2441,28.2569,28.1359,28.1422,294900.0
2005-09-22 14:10:00,44.19,44.19,44.04,44.09,279600.0,28.1422,28.1422,28.0467,28.0786,279600.0
2005-09-22 14:20:00,44.09,44.2,44.0,44.02,228300.0,28.0786,28.1486,28.0212,28.034,228300.0
2005-09-22 14:30:00,44.03,44.08,44.0,44.02,184300.0,28.0404,28.0722,28.0212,28.034,184300.0
2005-09-22 14:40:00,44.02,44.18,43.99,44.14,186900.0,28.034,28.1359,28.0149,28.1104,186900.0
2005-09-22 14:50:00,44.14,44.19,44.05,44.15,162700.0,28.1104,28.1422,28.0531,28.1168,162700.0
2005-09-22 15:00:00,44.15,44.19,43.99,44.04,312500.0,28.1168,28.1422,28.0149,28.0467,312500.0
2005-09-22 15:10:00,44.04,44.14,44.04,44.09,207100.0,28.0467,28.1104,28.0467,28.0786,207100.0
2005-09-22 15:20:00,44.09,44.28,44.09,44.22,309100.0,28.0786,28.1996,28.0786,28.1614,309100.0
2005-09-22 15:30:00,44.22,44.22,44.05,44.09,370000.0,28.1614,28.1614,28.0531,28.0786,370000.0
2005-09-22 15:40:00,44.09,44.15,44.05,44.08,206300.0,28.0786,28.1168,28.0531,28.0722,206300.0
2005-09-22 15:50:00,44.07,44.19,44.0,44.0,627200.0,28.0658,28.1422,28.0212,28.0212,627200.0
2005-09-23 09:30:00,43.95,44.3,43.83,44.14,749200.0,27.9894,28.2123,27.913,28.1104,749200.0
2005-09-23 09:40:00,44.15,44.26,44.09,44.19,452600.0,28.1168,28.1868,28.0786,28.1422,452600.0
2005-09-23 09:50:00,44.19,44.4,44.19,44.22,497200.0,28.1422,28.276,28.1422,28.1614,497200.0
2005-09-23 10:00:00,44.21,44.4,44.17,44.33,557800.0,28.155,28.276,28.1295,28.2314,557800.0
2005-09-23 10:10:00,44.34,44.44,44.22,44.29,496200.0,28.2378,28.3015,28.1614,28.2059,496200.0
2005-09-23 10:20:00,44.29,44.44,44.26,44.41,415600.0,28.2059,28.3015,28.1868,28.2824,415600.0
2005-09-23 10:30:00,44.42,44.48,44.32,44.47,317500.0,28.2887,28.3269,28.225,28.3206,317500.0
2005-09-23 10:40:00,44.48,44.49,44.33,44.33,489500.0,28.3269,28.3333,28.2314,28.2314,489500.0
2005-09-23 10:50:00,44.35,44.47,44.3,44.45,224600.0,28.2441,28.3206,28.2123,28.3078,224600.0
2005-09-23 11:00:00,44.46,44.5,44.42,44.42,254200.0,28.3142,28.3397,28.2887,28.2887,254200.0
2005-09-23 11:10:00,44.42,44.48,44.37,44.47,222600.0,28.2887,28.3269,28.2569,28.3206,222600.0
2005-09-23 11:20:00,44.46,44.48,44.37,44.39,197400.0,28.3142,28.3269,28.2569,28.2696,197400.0
2005-09-23 11:30:00,44.39,44.47,44.39,44.43,207700.0,28.2696,28.3206,28.2696,28.2951,207700.0
2005-09-23 11:40:00,44.42,44.48,44.42,44.47,138500.0,28.2887,28.3269,28.2887,28.3206,138500.0
2005-09-23 11:50:00,44.48,44.49,44.46,44.47,161900.0,28.3269,28.3333,28.3142,28.3206,161900.0
2005-09-23 12:00:00,44.47,44.49,44.39,44.47,153100.0,28.3206,28.3333,28.2696,28.3206,153100.0
2005-09-23 12:10:00,44.46,44.48,44.36,44.45,118200.0,28.3142,28.3269,28.2505,28.3078,118200.0
2005-09-23 12:20:00,44.45,44.46,44.39,44.4,75300.0,28.3078,28.3142,28.2696,28.276,75300.0
2005-09-23 12:30:00,44.39,44.4,44.35,44.37,136800.0,28.2696,28.276,28.2441,28.2569,136800.0
2005-09-23 12:40:00,44.37,44.43,44.37,44.41,543400.0,28.2569,28.2951,28.2569,28.2824,543400.0
2005-09-23 12:50:00,44.41,44.42,44.4,44.41,72100.0,28.2824,28.2887,28.276,28.2824,72100.0
2005-09-23 13:00:00,44.4,44.45,44.36,44.45,133700.0,28.276,28.3078,28.2505,28.3078,133700.0
2005-09-23 13:10:00,44.45,44.47,44.42,44.47,153700.0,28.3078,28.3206,28.2887,28.3206,153700.0
2005-09-23 13:20:00,44.47,44.49,44.45,44.46,153200.0,28.3206,28.3333,28.3078,28.3142,153200.0
2005-09-23 13:30:00,44.46,44.5,44.45,44.49,149400.0,28.3142,28.3397,28.3078,28.3333,149400.0
2005-09-23 13:40:00,44.49,44.7,44.49,44.64,994500.0,28.3333,28.467,28.3333,28.4288,994500.0
2005-09-23 13:50:00,44.64,44.85,44.62,44.82,611900.0,28.4288,28.5626,28.4161,28.5435,611900.0
2005-09-23 14:00:00,44.82,44.87,44.71,44.87,507000.0,28.5435,28.5753,28.4734,28.5753,507000.0
2005-09-23 14:10:00,44.88,44.9,44.76,44.76,478400.0,28.5817,28.5944,28.5052,28.5052,478400.0
2005-09-23 14:20:00,44.77,44.8,44.75,44.75,302500.0,28.5116,28.5307,28.4989,28.4989,302500.0
2005-09-23 14:30:00,44.75,44.8,44.73,44.78,212200.0,28.4989,28.5307,28.4861,28.518,212200.0
2005-09-23 14:40:00,44.79,44.8,44.76,44.77,251500.0,28.5244,28.5307,28.5052,28.5116,251500.0
2005-09-23 14:50:00,44.77,44.88,44.74,44.86,255300.0,28.5116,28.5817,28.4925,28.5689,255300.0
2005-09-23 15:00:00,44.85,44.89,44.78,44.84,361500.0,28.5626,28.588,28.518,28.5562,361500.0
2005-09-23 15:10:00,44.84,44.92,44.81,44.88,443600.0,28.5562,28.6071,28.5371,28.5817,443600.0
2005-09-23 15:20:00,44.88,44.88,44.8,44.85,262400.0,28.5817,28.5817,28.5307,28.5626,262400.0
2005-09-23 15:30:00,44.86,44.88,44.74,44.83,344400.0,28.5689,28.5817,28.4925,28.5498,344400.0
2005-09-23 15:40:00,44.84,44.84,44.76,44.76,418700.0,28.5562,28.5562,28.5052,28.5052,418700.0
2005-09-23 15:50:00,44.77,44.8,44.74,44.74,611100.0,28.5116,28.5307,28.4925,28.4925,611100.0
2005-09-26 09:30:00,44.74,44.99,44.33,44.39,1457200.0,28.4925,28.6517,28.2314,28.2696,1457200.0
2005-09-26 09:40:00,44.41,44.59,44.15,44.5,857100.0,28.2824,28.397,28.1168,28.3397,857100.0
2005-09-26 09:50:00,44.51,44.57,44.3,44.45,391400.0,28.346,28.3842,28.2123,28.3078,391400.0
2005-09-26 10:00:00,44.45,44.57,44.31,44.56,345200.0,28.3078,28.3842,28.2187,28.3779,345200.0
2005-09-26 10:10:00,44.56,44.69,44.45,44.68,324400.0,28.3779,28.4607,28.3078,28.4543,324400.0
2005-09-26 10:20:00,44.68,44.81,44.56,44.57,465200.0,28.4543,28.5371,28.3779,28.3842,465200.0
2005-09-26 10:30:00,44.56,44.66,44.48,44.48,346600.0,28.3779,28.4416,28.3269,28.3269,346600.0
2005-09-26 10:40:00,44.48,44.63,44.4,44.51,346200.0,28.3269,28.4225,28.276,28.346,346200.0
2005-09-26 10:50:00,44.5,44.56,44.38,44.41,260900.0,28.3397,28.3779,28.2632,28.2824,260900.0
2005-09-26 11:00:00,44.42,44.49,44.4,44.47,228800.0,28.2887,28.3333,28.276,28.3206,228800.0
2005-09-26 11:10:00,44.48,44.48,44.39,44.41,337100.0,28.3269,28.3269,28.2696,28.2824,337100.0
2005-09-26 11:20:00,44.41,44.45,44.38,44.44,201100.0,28.2824,28.3078,28.2632,28.3015,201100.0
2005-09-26 11:30:00,44.43,44.46,44.39,44.4,191600.0,28.2951,28.3142,28.2696,28.276,191600.0
2005-09-26 11:40:00,44.4,44.41,44.36,44.38,185000.0,28.276,28.2824,28.2505,28.2632,185000.0
2005-09-26 11:50:00,44.38,44.39,44.35,44.36,245600.0,28.2632,28.2696,28.2441,28.2505,245600.0
2005-09-26 12:00:00,44.35,44.42,44.34,44.36,181400.0,28.2441,28.2887,28.2378,28.2505,181400.0
2005-09-26 12:10:00,44.37,44.46,44.35,44.36,304600.0,28.2569,28.3142,28.2441,28.2505,304600.0
2005-09-26 12:20:00,44.37,44.37,44.34,44.35,201100.0,28.2569,28.2569,28.2378,28.2441,201100.0
2005-09-26 12:30:00,44.35,44.41,44.33,44.4,230500.0,28.2441,28.2824,28.2314,28.276,230500.0
2005-09-26 12:40:00,44.4,44.41,44.31,44.31,241800.0,28.276,28.2824,28.2187,28.2187,241800.0
2005-09-26 12:50:00,44.32,44.35,44.31,44.33,141400.0,28.225,28.2441,28.2187,28.2314,141400.0
2005-09-26 13:00:00,44.33,44.34,44.31,44.31,162800.0,28.2314,28.2378,28.2187,28.2187,162800.0
2005-09-26 13:10:00,44.32,44.33,44.28,44.28,234500.0,28.225,28.2314,28.1996,28.1996,234500.0
2005-09-26 13:20:00,44.28,44.31,44.25,44.26,465000.0,28.1996,28.2187,28.1805,28.1868,465000.0
2005-09-26 13:30:00,44.26,44.28,44.21,44.22,340900.0,28.1868,28.1996,28.155,28.1614,340900.0
2005-09-26 13:40:00,44.22,44.33,44.21,44.26,177400.0,28.1614,28.2314,28.155,28.1868,177400.0
2005-09-26 13:50:00,44.25,44.35,44.24,44.31,173900.0,28.1805,28.2441,28.1741,28.2187,173900.0
2005-09-26 14:00:00,44.31,44.33,44.24,44.26,92500.0,28.2187,28.2314,28.1741,28.1868,92500.0
2005-09-26 14:10:00,44.25,44.29,44.2,44.2,473100.0,28.1805,28.2059,28.1486,28.1486,473100.0
2005-09-26 14:20:00,44.2,44.31,44.18,44.27,215100.0,28.1486,28.2187,28.1359,28.1932,215100.0
2005-09-26 14:30:00,44.26,44.26,44.18,44.19,215000.0,28.1868,28.1868,28.1359,28.1422,215000.0
2005-09-26 14:40:00,44.19,44.24,44.15,44.19,280700.0,28.1422,28.1741,28.1168,28.1422,280700.0
2005-09-26 14:50:00,44.19,44.21,44.15,44.19,300000.0,28.1422,28.155,28.1168,28.1422,300000.0
2005-09-26 15:00:00,44.18,44.23,44.17,44.21,207500.0,28.1359,28.1677,28.1295,28.155,207500.0
2005-09-26 15:10:00,44.2,44.31,44.2,44.21,140100.0,28.1486,28.2187,28.1486,28.155,140100.0
2005-09-26 15:20:00,44.21,44.25,44.18,44.2,197600.0,28.155,28.1805,28.1359,28.1486,197600.0
2005-09-26 15:30:00,44.19,44.32,44.19,44.27,226800.0,28.1422,28.225,28.1422,28.1932,226800.0
2005-09-26 15:40:00,44.27,44.4,44.24,44.39,234000.0,28.1932,28.276,28.1741,28.2696,234000.0
2005-09-26 15:50:00,44.38,44.4,44.32,44.4,357600.0,28.2632,28.276,28.225,28.276,357600.0
2005-09-27 09:30:00,44.54,44.59,44.22,44.24,504800.0,28.3651,28.397,28.1614,28.1741,504800.0
2005-09-27 09:40:00,44.26,44.39,44.22,44.27,307800.0,28.1868,28.2696,28.1614,28.1932,307800.0
2005-09-27 09:50:00,44.28,44.38,44.24,44.3,276600.0,28.1996,28.2632,28.1741,28.2123,276600.0
2005-09-27 10:00:00,44.3,44.35,44.13,44.2,585600.0,28.2123,28.2441,28.104,28.1486,585600.0
2005-09-27 10:10:00,44.21,44.26,44.17,44.2,258700.0,28.155,28.1868,28.1295,28.1486,258700.0
2005-09-27 10:20:00,44.2,44.24,44.14,44.2,169700.0,28.1486,28.1741,28.1104,28.1486,169700.0
2005-09-27 10:30:00,44.2,44.24,44.1,44.11,296400.0,28.1486,28.1741,28.0849,28.0913,296400.0
2005-09-27 10:40:00,44.11,44.2,44.08,44.12,338900.0,28.0913,28.1486,28.0722,28.0977,338900.0
2005-09-27 10:50:00,44.14,44.24,44.1,44.17,217500.0,28.1104,28.1741,28.0849,28.1295,217500.0
2005-09-27 11:00:00,44.17,44.21,44.14,44.18,106300.0,28.1295,28.155,28.1104,28.1359,106300.0
2005-09-27 11:10:00,44.15,44.18,44.12,44.16,141500.0,28.1168,28.1359,28.0977,28.1231,141500.0
2005-09-27 11:20:00,44.16,44.24,44.14,44.15,224900.0,28.1231,28.1741,28.1104,28.1168,224900.0
2005-09-27 11:30:00,44.15,44.17,44.11,44.14,166800.0,28.1168,28.1295,28.0913,28.1104,166800.0
2005-09-27 11:40:00,44.14,44.21,44.12,44.19,176100.0,28.1104,28.155,28.0977,28.1422,176100.0
2005-09-27 11:50:00,44.18,44.24,44.14,44.24,164400.0,28.1359,28.1741,28.1104,28.1741,164400.0
2005-09-27 12:00:00,44.24,44.3,44.18,44.2,162000.0,28.1741,28.2123,28.1359,28.1486,162000.0
2005-09-27 12:10:00,44.2,44.25,44.19,44.24,72500.0,28.1486,28.1805,28.1422,28.1741,72500.0
2005-09-27 12:20:00,44.24,44.35,44.21,44.32,104100.0,28.1741,28.2441,28.155,28.225,104100.0
2005-09-27 12:30:00,44.33,44.33,44.25,44.28,74700.0,28.2314,28.2314,28.1805,28.1996,74700.0
2005-09-27 12:40:00,44.29,44.35,44.28,44.33,108100.0,28.2059,28.2441,28.1996,28.2314,108100.0
2005-09-27 12:50:00,44.34,44.34,44.18,44.21,136200.0,28.2378,28.2378,28.1359,28.155,136200.0
2005-09-27 13:00:00,44.21,44.21,44.13,44.18,142900.0,28.155,28.155,28.104,28.1359,142900.0
2005-09-27 13:10:00,44.18,44.18,44.12,44.14,172000.0,28.1359,28.1359,28.0977,28.1104,172000.0
2005-09-27 13:20:00,44.13,44.32,44.08,44.32,377400.0,28.104,28.225,28.0722,28.225,377400.0
2005-09-27 13:30:00,44.32,44.35,44.24,44.31,198300.0,28.225,28.2441,28.1741,28.2187,198300.0
2005-09-27 13:40:00,44.31,44.32,44.21,44.23,81900.0,28.2187,28.225,28.155,28.1677,81900.0
2005-09-27 13:50:00,44.23,44.36,44.22,44.3,185300.0,28.1677,28.2505,28.1614,28.2123,185300.0
2005-09-27 14:00:00,44.3,44.42,44.29,44.35,179500.0,28.2123,28.2887,28.2059,28.2441,179500.0
2005-09-27 14:10:00,44.35,44.4,44.32,44.39,111700.0,28.2441,28.276,28.225,28.2696,111700.0
2005-09-27 14:20:00,44.4,44.4,44.28,44.4,147600.0,28.276,28.276,28.1996,28.276,147600.0
2005-09-27 14:30:00,44.4,44.42,44.28,44.29,165100.0,28.276,28.2887,28.1996,28.2059,165100.0
2005-09-27 14:40:00,44.3,44.54,44.29,44.48,307300.0,28.2123,28.3651,28.2059,28.3269,307300.0
2005-09-27 14:50:00,44.48,44.67,44.4,44.64,424200.0,28.3269,28.4479,28.276,28.4288,424200.0
2005-09-27 15:00:00,44.64,44.76,44.62,44.72,379000.0,28.4288,28.5052,28.4161,28.4798,379000.0
2005-09-27 15:10:00,44.73,44.84,44.69,44.77,326300.0,28.4861,28.5562,28.4607,28.5116,326300.0
2005-09-27 15:20:00,44.76,44.77,44.67,44.69,261900.0,28.5052,28.5116,28.4479,28.4607,261900.0
2005-09-27 15:30:00,44.69,44.74,44.63,44.65,379500.0,28.4607,28.4925,28.4225,28.4352,379500.0
2005-09-27 15:40:00,44.64,44.68,44.54,44.54,298000.0,28.4288,28.4543,28.3651,28.3651,298000.0
2005-09-27 15:50:00,44.54,44.57,44.35,44.4,565000.0,28.3651,28.3842,28.2441,28.276,565000.0
2005-09-28 09:30:00,44.44,44.63,44.37,44.45,535600.0,28.3015,28.4225,28.2569,28.3078,535600.0
2005-09-28 09:40:00,44.45,44.58,44.34,44.44,554400.0,28.3078,28.3906,28.2378,28.3015,554400.0
2005-09-28 09:50:00,44.44,44.73,44.4,44.72,306700.0,28.3015,28.4861,28.276,28.4798,306700.0
2005-09-28 10:00:00,44.72,44.8,44.64,44.71,409300.0,28.4798,28.5307,28.4288,28.4734,409300.0
2005-09-28 10:10:00,44.72,44.79,44.66,44.69,318700.0,28.4798,28.5244,28.4416,28.4607,318700.0
2005-09-28 10:20:00,44.68,44.77,44.65,44.68,390200.0,28.4543,28.5116,28.4352,28.4543,390200.0
2005-09-28 10:30:00,44.67,44.85,44.59,44.63,541700.0,28.4479,28.5626,28.397,28.4225,541700.0
2005-09-28 10:40:00,44.63,44.71,44.55,44.66,368700.0,28.4225,28.4734,28.3715,28.4416,368700.0
2005-09-28 10:50:00,44.67,44.68,44.57,44.58,329300.0,28.4479,28.4543,28.3842,28.3906,329300.0
2005-09-28 11:00:00,44.57,44.64,44.52,44.53,232600.0,28.3842,28.4288,28.3524,28.3588,232600.0
2005-09-28 11:10:00,44.53,44.58,44.47,44.47,212800.0,28.3588,28.3906,28.3206,28.3206,212800.0
2005-09-28 11:20:00,44.47,44.55,44.44,44.47,195600.0,28.3206,28.3715,28.3015,28.3206,195600.0
2005-09-28 11:30:00,44.47,44.52,44.41,44.41,573600.0,28.3206,28.3524,28.2824,28.2824,573600.0
2005-09-28 11:40:00,44.41,44.44,44.33,44.35,472900.0,28.2824,28.3015,28.2314,28.2441,472900.0
2005-09-28 11:50:00,44.34,44.43,44.33,44.37,205800.0,28.2378,28.2951,28.2314,28.2569,205800.0
2005-09-28 12:00:00,44.37,44.38,44.29,44.29,240300.0,28.2569,28.2632,28.2059,28.2059,240300.0
2005-09-28 12:10:00,44.3,44.31,44.2,44.21,667400.0,28.2123,28.2187,28.1486,28.155,667400.0
2005-09-28 12:20:00,44.21,44.22,44.14,44.16,316800.0,28.155,28.1614,28.1104,28.1231,316800.0
2005-09-28 12:30:00,44.16,44.27,44.15,44.25,334800.0,28.1231,28.1932,28.1168,28.1805,334800.0
2005-09-28 12:40:00,44.25,44.35,44.25,44.33,246800.0,28.1805,28.2441,28.1805,28.2314,246800.0
2005-09-28 12:50:00,44.32,44.38,44.27,44.32,161800.0,28.225,28.2632,28.1932,28.225,161800.0
2005-09-28 13:00:00,44.32,44.39,44.28,44.33,179400.0,28.225,28.2696,28.1996,28.2314,179400.0
2005-09-28 13:10:00,44.33,44.33,44.25,44.3,154100.0,28.2314,28.2314,28.1805,28.2123,154100.0
2005-09-28 13:20:00,44.28,44.37,44.24,44.31,317600.0,28.1996,28.2569,28.1741,28.2187,317600.0
2005-09-28 13:30:00,44.3,44.38,44.24,44.38,304100.0,28.2123,28.2632,28.1741,28.2632,304100.0
2005-09-28 13:40:00,44.38,44.43,44.34,44.35,312500.0,28.2632,28.2951,28.2378,28.2441,312500.0
2005-09-28 13:50:00,44.36,44.53,44.36,44.52,183600.0,28.2505,28.3588,28.2505,28.3524,183600.0
2005-09-28 14:00:00,44.52,44.62,44.52,44.56,208700.0,28.3524,28.4161,28.3524,28.3779,208700.0
2005-09-28 14:10:00,44.56,44.67,44.52,44.6,270600.0,28.3779,28.4479,28.3524,28.4034,270600.0
2005-09-28 14:20:00,44.6,44.71,44.6,44.69,302000.0,28.4034,28.4734,28.4034,28.4607,302000.0
2005-09-28 14:30:00,44.7,44.73,44.64,44.69,276000.0,28.467,28.4861,28.4288,28.4607,276000.0
2005-09-28 14:40:00,44.69,44.72,44.61,44.67,245300.0,28.4607,28.4798,28.4097,28.4479,245300.0
2005-09-28 14:50:00,44.67,44.75,44.66,44.68,258000.0,28.4479,28.4989,28.4416,28.4543,258000.0
2005-09-28 15:00:00,44.67,44.74,44.63,44.66,251100.0,28.4479,28.4925,28.4225,28.4416,251100.0
2005-09-28 15:10:00,44.67,44.71,44.64,44.65,154000.0,28.4479,28.4734,28.4288,28.4352,154000.0
2005-09-28 15:20:00,44.64,44.66,44.57,44.61,204600.0,28.4288,28.4416,28.3842,28.4097,204600.0
2005-09-28 15:30:00,44.61,44.74,44.56,44.62,275700.0,28.4097,28.4925,28.3779,28.4161,275700.0
2005-09-28 15:40:00,44.61,44.74,44.56,44.65,416500.0,28.4097,28.4925,28.3779,28.4352,416500.0
2005-09-28 15:50:00,44.64,44.65,44.51,44.51,526700.0,28.4288,28.4352,28.346,28.346,526700.0
2005-09-29 09:30:00,44.4,44.74,44.36,44.51,438200.0,28.276,28.4925,28.2505,28.346,438200.0
2005-09-29 09:40:00,44.51,44.6,44.36,44.46,291100.0,28.346,28.4034,28.2505,28.3142,291100.0
2005-09-29 09:50:00,44.45,44.62,44.44,44.49,278800.0,28.3078,28.4161,28.3015,28.3333,278800.0
2005-09-29 10:00:00,44.5,44.58,44.43,44.58,345600.0,28.3397,28.3906,28.2951,28.3906,345600.0
2005-09-29 10:10:00,44.56,44.68,44.53,44.61,250300.0,28.3779,28.4543,28.3588,28.4097,250300.0
2005-09-29 10:20:00,44.62,44.72,44.56,44.66,353500.0,28.4161,28.4798,28.3779,28.4416,353500.0
2005-09-29 10:30:00,44.66,44.73,44.55,44.67,240000.0,28.4416,28.4861,28.3715,28.4479,240000.0
2005-09-29 10:40:00,44.67,44.71,44.59,44.6,268300.0,28.4479,28.4734,28.397,28.4034,268300.0
2005-09-29 10:50:00,44.61,44.73,44.52,44.58,198700.0,28.4097,28.4861,28.3524,28.3906,198700.0
2005-09-29 11:00:00,44.59,44.64,44.5,44.5,224700.0,28.397,28.4288,28.3397,28.3397,224700.0
2005-09-29 11:10:00,44.5,44.65,44.47,44.63,237100.0,28.3397,28.4352,28.3206,28.4225,237100.0
2005-09-29 11:20:00,44.64,44.88,44.61,44.75,484700.0,28.4288,28.5817,28.4097,28.4989,484700.0
2005-09-29 11:30:00,44.75,44.95,44.73,44.92,377500.0,28.4989,28.6262,28.4861,28.6071,377500.0
2005-09-29 11:40:00,44.91,45.02,44.9,44.98,673900.0,28.6008,28.6708,28.5944,28.6454,673900.0
2005-09-29 11:50:00,44.98,45.05,44.93,44.96,1016900.0,28.6454,28.6899,28.6135,28.6326,1016900.0
2005-09-29 12:00:00,44.95,44.99,44.82,44.83,407000.0,28.6262,28.6517,28.5435,28.5498,407000.0
2005-09-29 12:10:00,44.83,44.88,44.82,44.84,218900.0,28.5498,28.5817,28.5435,28.5562,218900.0
2005-09-29 12:20:00,44.84,44.85,44.72,44.73,342800.0,28.5562,28.5626,28.4798,28.4861,342800.0
2005-09-29 12:30:00,44.73,44.75,44.62,44.72,257800.0,28.4861,28.4989,28.4161,28.4798,257800.0
2005-09-29 12:40:00,44.72,44.75,44.65,44.68,173700.0,28.4798,28.4989,28.4352,28.4543,173700.0
2005-09-29 12:50:00,44.69,44.77,44.67,44.7,160300.0,28.4607,28.5116,28.4479,28.467,160300.0
2005-09-29 13:00:00,44.71,44.77,44.66,44.67,315800.0,28.4734,28.5116,28.4416,28.4479,315800.0
2005-09-29 13:10:00,44.67,44.78,44.67,44.7,529200.0,28.4479,28.518,28.4479,28.467,529200.0
2005-09-29 13:20:00,44.69,44.71,44.61,44.67,366800.0,28.4607,28.4734,28.4097,28.4479,366800.0
2005-09-29 13:30:00,44.67,44.75,44.65,44.69,319700.0,28.4479,28.4989,28.4352,28.4607,319700.0
2005-09-29 13:40:00,44.69,44.7,44.4,44.45,471200.0,28.4607,28.467,28.276,28.3078,471200.0
2005-09-29 13:50:00,44.45,44.5,44.41,44.47,212100.0,28.3078,28.3397,28.2824,28.3206,212100.0
2005-09-29 14:00:00,44.49,44.68,44.47,44.6,304800.0,28.3333,28.4543,28.3206,28.4034,304800.0
2005-09-29 14:10:00,44.59,44.61,44.48,44.5,179900.0,28.397,28.4097,28.3269,28.3397,179900.0
2005-09-29 14:20:00,44.51,44.58,44.43,44.52,222500.0,28.346,28.3906,28.2951,28.3524,222500.0
2005-09-29 14:30:00,44.52,44.52,44.23,44.32,377600.0,28.3524,28.3524,28.1677,28.225,377600.0
2005-09-29 14:40:00,44.33,44.43,44.25,44.27,273400.0,28.2314,28.2951,28.1805,28.1932,273400.0
2005-09-29 14:50:00,44.27,44.43,44.21,44.41,319700.0,28.1932,28.2951,28.155,28.2824,319700.0
2005-09-29 15:00:00,44.41,44.55,44.35,44.54,371400.0,28.2824,28.3715,28.2441,28.3651,371400.0
2005-09-29 15:10:00,44.54,44.75,44.44,44.75,421600.0,28.3651,28.4989,28.3015,28.4989,421600.0
2005-09-29 15:20:00,44.75,45.04,44.44,45.0,1776100.0,28.4989,28.6836,28.3015,28.6581,1776100.0
2005-09-29 15:30:00,45.0,45.03,44.79,44.86,1051100.0,28.6581,28.6772,28.5244,28.5689,1051100.0
2005-09-29 15:40:00,44.86,44.91,44.79,44.85,468100.0,28.5689,28.6008,28.5244,28.5626,468100.0
2005-09-29 15:50:00,44.85,45.0,44.75,45.0,996200.0,28.5626,28.6581,28.4989,28.6581,996200.0
2005-09-30 09:30:00,44.91,44.99,44.85,44.91,493600.0,28.6008,28.6517,28.5626,28.6008,493600.0
2005-09-30 09:40:00,44.91,44.93,44.84,44.91,395200.0,28.6008,28.6135,28.5562,28.6008,395200.0
2005-09-30 09:50:00,44.92,44.99,44.78,44.97,481700.0,28.6071,28.6517,28.518,28.639,481700.0
2005-09-30 10:00:00,44.97,44.99,44.86,44.91,574700.0,28.639,28.6517,28.5689,28.6008,574700.0
2005-09-30 10:10:00,44.91,44.95,44.71,44.78,464400.0,28.6008,28.6262,28.4734,28.518,464400.0
2005-09-30 10:20:00,44.79,44.95,44.78,44.94,334100.0,28.5244,28.6262,28.518,28.6199,334100.0
2005-09-30 10:30:00,44.94,44.95,44.9,44.93,310800.0,28.6199,28.6262,28.5944,28.6135,310800.0
2005-09-30 10:40:00,44.94,45.02,44.9,44.92,492400.0,28.6199,28.6708,28.5944,28.6071,492400.0
2005-09-30 10:50:00,44.93,44.99,44.88,44.91,289900.0,28.6135,28.6517,28.5817,28.6008,289900.0
2005-09-30 11:00:00,44.91,44.92,44.71,44.72,547600.0,28.6008,28.6071,28.4734,28.4798,547600.0
2005-09-30 11:10:00,44.73,44.74,44.62,44.68,309700.0,28.4861,28.4925,28.4161,28.4543,309700.0
2005-09-30 11:20:00,44.67,44.69,44.52,44.53,354000.0,28.4479,28.4607,28.3524,28.3588,354000.0
2005-09-30 11:30:00,44.52,44.62,44.52,44.61,262400.0,28.3524,28.4161,28.3524,28.4097,262400.0
2005-09-30 11:40:00,44.61,44.66,44.56,44.57,73100.0,28.4097,28.4416,28.3779,28.3842,73100.0
2005-09-30 11:50:00,44.58,44.58,44.54,44.57,88100.0,28.3906,28.3906,28.3651,28.3842,88100.0
2005-09-30 12:00:00,44.58,44.66,44.54,44.63,115600.0,28.3906,28.4416,28.3651,28.4225,115600.0
2005-09-30 12:10:00,44.64,44.7,44.6,44.66,176000.0,28.4288,28.467,28.4034,28.4416,176000.0
2005-09-30 12:20:00,44.66,44.67,44.59,44.63,88500.0,28.4416,28.4479,28.397,28.4225,88500.0
2005-09-30 12:30:00,44.63,44.66,44.6,44.66,50400.0,28.4225,28.4416,28.4034,28.4416,50400.0
2005-09-30 12:40:00,44.65,44.67,44.56,44.61,416400.0,28.4352,28.4479,28.3779,28.4097,416400.0
2005-09-30 12:50:00,44.6,44.72,44.6,44.67,311100.0,28.4034,28.4798,28.4034,28.4479,311100.0
2005-09-30 13:00:00,44.66,44.7,44.61,44.63,106700.0,28.4416,28.467,28.4097,28.4225,106700.0
2005-09-30 13:10:00,44.62,44.64,44.54,44.56,67000.0,28.4161,28.4288,28.3651,28.3779,67000.0
2005-09-30 13:20:00,44.56,44.62,44.45,44.58,229900.0,28.3779,28.4161,28.3078,28.3906,229900.0
2005-09-30 13:30:00,44.59,44.65,44.55,44.63,99900.0,28.397,28.4352,28.3715,28.4225,99900.0
2005-09-30 13:40:00,44.63,44.64,44.56,44.6,81200.0,28.4225,28.4288,28.3779,28.4034,81200.0
2005-09-30 13:50:00,44.6,44.65,44.53,44.6,123200.0,28.4034,28.4352,28.3588,28.4034,123200.0
2005-09-30 14:00:00,44.6,44.65,44.58,44.63,103300.0,28.4034,28.4352,28.3906,28.4225,103300.0
2005-09-30 14:10:00,44.63,44.67,44.6,44.64,146100.0,28.4225,28.4479,28.4034,28.4288,146100.0
2005-09-30 14:20:00,44.63,44.71,44.6,44.67,109100.0,28.4225,28.4734,28.4034,28.4479,109100.0
2005-09-30 14:30:00,44.66,44.8,44.66,44.7,116700.0,28.4416,28.5307,28.4416,28.467,116700.0
2005-09-30 14:40:00,44.7,44.74,44.64,44.66,138300.0,28.467,28.4925,28.4288,28.4416,138300.0
2005-09-30 14:50:00,44.66,44.67,44.52,44.64,178500.0,28.4416,28.4479,28.3524,28.4288,178500.0
2005-09-30 15:00:00,44.65,44.67,44.58,44.61,134200.0,28.4352,28.4479,28.3906,28.4097,134200.0
2005-09-30 15:10:00,44.61,44.62,44.48,44.55,228000.0,28.4097,28.4161,28.3269,28.3715,228000.0
2005-09-30 15:20:00,44.56,44.62,44.48,44.48,228600.0,28.3779,28.4161,28.3269,28.3269,228600.0
2005-09-30 15:30:00,44.49,44.55,44.42,44.42,337100.0,28.3333,28.3715,28.2887,28.2887,337100.0
2005-09-30 15:40:00,44.43,44.49,44.35,44.48,480700.0,28.2951,28.3333,28.2441,28.3269,480700.0
2005-09-30 15:50:00,44.48,44.7,44.46,44.69,1004700.0,28.3269,28.467,28.3142,28.4607,1004700.0
2005-10-03 09:30:00,44.8,44.94,44.72,44.75,751600.0,28.5307,28.6199,28.4798,28.4989,751600.0
2005-10-03 09:40:00,44.75,45.01,44.74,44.99,437800.0,28.4989,28.6645,28.4925,28.6517,437800.0
2005-10-03 09:50:00,44.98,44.99,44.75,44.95,445200.0,28.6454,28.6517,28.4989,28.6262,445200.0
2005-10-03 10:00:00,44.95,45.01,44.85,44.9,515300.0,28.6262,28.6645,28.5626,28.5944,515300.0
2005-10-03 10:10:00,44.9,44.97,44.76,44.82,326600.0,28.5944,28.639,28.5052,28.5435,326600.0
2005-10-03 10:20:00,44.82,44.84,44.75,44.8,377600.0,28.5435,28.5562,28.4989,28.5307,377600.0
2005-10-03 10:30:00,44.8,44.89,44.75,44.88,296700.0,28.5307,28.588,28.4989,28.5817,296700.0
2005-10-03 10:40:00,44.77,44.93,44.77,44.91,281900.0,28.5116,28.6135,28.5116,28.6008,281900.0
2005-10-03 10:50:00,44.91,45.01,44.91,44.97,444300.0,28.6008,28.6645,28.6008,28.639,444300.0
2005-10-03 11:00:00,44.97,45.25,44.97,45.1,883700.0,28.639,28.8173,28.639,28.7218,883700.0
2005-10-03 11:10:00,45.1,45.18,44.96,45.06,530500.0,28.7218,28.7727,28.6326,28.6963,530500.0
2005-10-03 11:20:00,45.05,45.1,44.95,45.08,354000.0,28.6899,28.7218,28.6262,28.709,354000.0
2005-10-03 11:30:00,45.08,45.18,45.05,45.12,275000.0,28.709,28.7727,28.6899,28.7345,275000.0
2005-10-03 11:40:00,45.12,45.22,45.09,45.22,248800.0,28.7345,28.7982,28.7154,28.7982,248800.0
2005-10-03 11:50:00,45.22,45.24,45.15,45.22,181400.0,28.7982,28.8109,28.7536,28.7982,181400.0
2005-10-03 12:00:00,45.22,45.23,45.11,45.19,234000.0,28.7982,28.8046,28.7281,28.7791,234000.0
2005-10-03 12:10:00,45.18,45.19,44.98,45.04,266100.0,28.7727,28.7791,28.6454,28.6836,266100.0
2005-10-03 12:20:00,45.03,45.06,44.95,45.05,228300.0,28.6772,28.6963,28.6262,28.6899,228300.0
2005-10-03 12:30:00,45.05,45.07,44.77,44.81,802000.0,28.6899,28.7027,28.5116,28.5371,802000.0
2005-10-03 12:40:00,44.81,44.93,44.79,44.91,178100.0,28.5371,28.6135,28.5244,28.6008,178100.0
2005-10-03 12:50:00,44.9,44.91,44.82,44.88,117000.0,28.5944,28.6008,28.5435,28.5817,117000.0
2005-10-03 13:00:00,44.88,44.95,44.84,44.93,157100.0,28.5817,28.6262,28.5562,28.6135,157100.0
2005-10-03 13:10:00,44.93,44.99,44.92,44.94,254000.0,28.6135,28.6517,28.6071,28.6199,254000.0
2005-10-03 13:20:00,44.93,44.94,44.84,44.85,223400.0,28.6135,28.6199,28.5562,28.5626,223400.0
2005-10-03 13:30:00,44.85,44.9,44.82,44.87,234200.0,28.5626,28.5944,28.5435,28.5753,234200.0
2005-10-03 13:40:00,44.88,44.96,44.87,44.92,292300.0,28.5817,28.6326,28.5753,28.6071,292300.0
2005-10-03 13:50:00,44.92,44.99,44.89,44.94,181700.0,28.6071,28.6517,28.588,28.6199,181700.0
2005-10-03 14:00:00,44.91,44.98,44.83,44.84,142500.0,28.6008,28.6454,28.5498,28.5562,142500.0
2005-10-03 14:10:00,44.83,44.89,44.77,44.86,213000.0,28.5498,28.588,28.5116,28.5689,213000.0
2005-10-03 14:20:00,44.86,44.95,44.75,44.92,227200.0,28.5689,28.6262,28.4989,28.6071,227200.0
2005-10-03 14:30:00,44.92,44.94,44.87,44.93,116600.0,28.6071,28.6199,28.5753,28.6135,116600.0
2005-10-03 14:40:00,44.93,45.04,44.92,45.04,379400.0,28.6135,28.6836,28.6071,28.6836,379400.0
2005-10-03 14:50:00,45.03,45.13,45.03,45.1,381400.0,28.6772,28.7409,28.6772,28.7218,381400.0
2005-10-03 15:00:00,45.1,45.27,45.04,45.2,575400.0,28.7218,28.83,28.6836,28.7855,575400.0
2005-10-03 15:10:00,45.2,45.21,45.11,45.2,313300.0,28.7855,28.7918,28.7281,28.7855,313300.0
2005-10-03 15:20:00,45.2,45.21,45.11,45.15,263400.0,28.7855,28.7918,28.7281,28.7536,263400.0
2005-10-03 15:30:00,45.15,45.2,45.15,45.17,300500.0,28.7536,28.7855,28.7536,28.7664,300500.0
2005-10-03 15:40:00,45.17,45.17,44.97,44.98,401400.0,28.7664,28.7664,28.639,28.6454,401400.0
2005-10-03 15:50:00,44.98,45.12,44.97,45.05,731400.0,28.6454,28.7345,28.639,28.6899,731400.0
2005-10-04 09:30:00,44.88,45.0,44.8,44.99,711200.0,28.5817,28.6581,28.5307,28.6517,711200.0
2005-10-04 09:40:00,44.99,45.01,44.92,44.92,628400.0,28.6517,28.6645,28.6071,28.6071,628400.0
2005-10-04 09:50:00,44.92,45.25,44.86,45.18,373600.0,28.6071,28.8173,28.5689,28.7727,373600.0
2005-10-04 10:00:00,45.18,45.49,45.18,45.34,531300.0,28.7727,28.9701,28.7727,28.8746,531300.0
2005-10-04 10:10:00,45.35,45.74,45.33,45.73,844100.0,28.881,29.1294,28.8683,29.123,844100.0
2005-10-04 10:20:00,45.73,45.75,45.63,45.7,475800.0,29.123,29.1357,29.0593,29.1039,475800.0
2005-10-04 10:30:00,45.7,45.7,45.46,45.51,433900.0,29.1039,29.1039,28.951,28.9829,433900.0
2005-10-04 10:40:00,45.51,45.69,45.5,45.65,245100.0,28.9829,29.0975,28.9765,29.072,245100.0
2005-10-04 10:50:00,45.65,45.74,45.62,45.67,417400.0,29.072,29.1294,29.0529,29.0848,417400.0
2005-10-04 11:00:00,45.66,45.75,45.65,45.72,344800.0,29.0784,29.1357,29.072,29.1166,344800.0
2005-10-04 11:10:00,45.72,45.77,45.66,45.68,882100.0,29.1166,29.1485,29.0784,29.0911,882100.0
2005-10-04 11:20:00,45.68,45.79,45.62,45.78,321900.0,29.0911,29.1612,29.0529,29.1548,321900.0
2005-10-04 11:30:00,45.77,45.99,45.75,45.96,556800.0,29.1485,29.2886,29.1357,29.2695,556800.0
2005-10-04 11:40:00,45.97,46.0,45.94,45.98,333400.0,29.2758,29.2949,29.2567,29.2822,333400.0
2005-10-04 11:50:00,45.98,46.08,45.93,46.06,502500.0,29.2822,29.3459,29.2504,29.3331,502500.0
2005-10-04 12:00:00,46.06,46.2,46.06,46.15,439100.0,29.3331,29.4223,29.3331,29.3905,439100.0
2005-10-04 12:10:00,46.15,46.19,46.11,46.18,435900.0,29.3905,29.4159,29.365,29.4096,435900.0
2005-10-04 12:20:00,46.18,46.2,46.14,46.19,311200.0,29.4096,29.4223,29.3841,29.4159,311200.0
2005-10-04 12:30:00,46.19,46.25,46.14,46.15,381400.0,29.4159,29.4541,29.3841,29.3905,381400.0
2005-10-04 12:40:00,46.15,46.23,46.1,46.18,213000.0,29.3905,29.4414,29.3586,29.4096,213000.0
2005-10-04 12:50:00,46.18,46.22,46.14,46.15,397100.0,29.4096,29.435,29.3841,29.3905,397100.0
2005-10-04 13:00:00,46.16,46.23,46.13,46.21,263300.0,29.3968,29.4414,29.3777,29.4287,263300.0
2005-10-04 13:10:00,46.2,46.28,46.19,46.24,282200.0,29.4223,29.4733,29.4159,29.4478,282200.0
2005-10-04 13:20:00,46.24,46.24,46.19,46.23,554200.0,29.4478,29.4478,29.4159,29.4414,554200.0
2005-10-04 13:30:00,46.23,46.25,46.2,46.21,494600.0,29.4414,29.4541,29.4223,29.4287,494600.0
2005-10-04 13:40:00,46.2,46.21,46.1,46.12,581800.0,29.4223,29.4287,29.3586,29.3714,581800.0
2005-10-04 13:50:00,46.12,46.13,45.8,45.87,672100.0,29.3714,29.3777,29.1676,29.2121,672100.0
2005-10-04 14:00:00,45.85,45.89,45.75,45.84,346700.0,29.1994,29.2249,29.1357,29.193,346700.0
2005-10-04 14:10:00,45.84,45.84,45.71,45.82,303100.0,29.193,29.193,29.1103,29.1803,303100.0
2005-10-04 14:20:00,45.82,45.84,45.62,45.68,372100.0,29.1803,29.193,29.0529,29.0911,372100.0
2005-10-04 14:30:00,45.68,45.77,45.59,45.65,462700.0,29.0911,29.1485,29.0338,29.072,462700.0
2005-10-04 14:40:00,45.64,45.79,45.61,45.78,306700.0,29.0657,29.1612,29.0466,29.1548,306700.0
2005-10-04 14:50:00,45.77,45.79,45.56,45.6,461200.0,29.1485,29.1612,29.0147,29.0402,461200.0
2005-10-04 15:00:00,45.61,45.75,45.6,45.7,439100.0,29.0466,29.1357,29.0402,29.1039,439100.0
2005-10-04 15:10:00,45.69,45.76,45.62,45.72,496300.0,29.0975,29.1421,29.0529,29.1166,496300.0
2005-10-04 15:20:00,45.72,45.83,45.7,45.81,464800.0,29.1166,29.1867,29.1039,29.1739,464800.0
2005-10-04 15:30:00,45.81,45.93,45.8,45.85,547400.0,29.1739,29.2504,29.1676,29.1994,547400.0
2005-10-04 15:40:00,45.85,45.85,45.56,45.56,438900.0,29.1994,29.1994,29.0147,29.0147,438900.0
2005-10-04 15:50:00,45.56,45.61,45.49,45.61,901600.0,29.0147,29.0466,28.9701,29.0466,901600.0
2005-10-05 09:30:00,45.47,45.89,45.44,45.85,684100.0,28.9574,29.2249,28.9383,29.1994,684100.0
2005-10-05 09:40:00,45.87,46.09,45.7,46.05,511000.0,29.2121,29.3523,29.1039,29.3268,511000.0
2005-10-05 09:50:00,46.06,46.95,45.82,45.98,558300.0,29.3331,29.8999,29.1803,29.2822,558300.0
2005-10-05 10:00:00,45.98,46.06,45.55,45.6,632300.0,29.2822,29.3331,29.0084,29.0402,632300.0
2005-10-05 10:10:00,45.61,45.62,45.37,45.61,434500.0,29.0466,29.0529,28.8937,29.0466,434500.0
2005-10-05 10:20:00,45.61,45.65,45.46,45.57,330000.0,29.0466,29.072,28.951,29.0211,330000.0
2005-10-05 10:30:00,45.57,45.76,45.49,45.65,535200.0,29.0211,29.1421,28.9701,29.072,535200.0
2005-10-05 10:40:00,45.65,45.83,45.63,45.65,341300.0,29.072,29.1867,29.0593,29.072,341300.0
2005-10-05 10:50:00,45.65,45.7,45.53,45.55,295500.0,29.072,29.1039,28.9956,29.0084,295500.0
2005-10-05 11:00:00,45.55,45.55,45.29,45.46,313400.0,29.0084,29.0084,28.8428,28.951,313400.0
2005-10-05 11:10:00,45.45,45.57,45.41,45.55,245300.0,28.9447,29.0211,28.9192,29.0084,245300.0
2005-10-05 11:20:00,45.54,45.57,45.41,45.52,367800.0,29.002,29.0211,28.9192,28.9893,367800.0
2005-10-05 11:30:00,45.52,45.58,45.48,45.57,212300.0,28.9893,29.0275,28.9638,29.0211,212300.0
2005-10-05 11:40:00,45.57,45.6,45.5,45.5,234800.0,29.0211,29.0402,28.9765,28.9765,234800.0
2005-10-05 11:50:00,45.5,45.59,45.43,45.56,367900.0,28.9765,29.0338,28.9319,29.0147,367900.0
2005-10-05 12:00:00,45.56,45.57,45.49,45.55,213000.0,29.0147,29.0211,28.9701,29.0084,213000.0
2005-10-05 12:10:00,45.55,45.58,45.5,45.54,286600.0,29.0084,29.0275,28.9765,29.002,286600.0
2005-10-05 12:20:00,45.54,45.58,45.5,45.52,89200.0,29.002,29.0275,28.9765,28.9893,89200.0
2005-10-05 12:30:00,45.51,45.66,45.5,45.6,248300.0,28.9829,29.0784,28.9765,29.0402,248300.0
2005-10-05 12:40:00,45.6,45.67,45.59,45.64,170100.0,29.0402,29.0848,29.0338,29.0657,170100.0
2005-10-05 12:50:00,45.64,45.65,45.54,45.58,113000.0,29.0657,29.072,29.002,29.0275,113000.0
2005-10-05 13:00:00,45.57,45.62,45.53,45.54,132200.0,29.0211,29.0529,28.9956,29.002,132200.0
2005-10-05 13:10:00,45.54,45.63,45.51,45.63,263700.0,29.002,29.0593,28.9829,29.0593,263700.0
2005-10-05 13:20:00,45.62,45.74,45.56,45.6,272200.0,29.0529,29.1294,29.0147,29.0402,272200.0
2005-10-05 13:30:00,45.6,45.66,45.5,45.58,305400.0,29.0402,29.0784,28.9765,29.0275,305400.0
2005-10-05 13:40:00,45.58,45.63,45.54,45.57,159800.0,29.0275,29.0593,29.002,29.0211,159800.0
2005-10-05 13:50:00,45.58,45.62,45.54,45.61,257900.0,29.0275,29.0529,29.002,29.0466,257900.0
2005-10-05 14:00:00,45.6,45.65,45.56,45.61,175400.0,29.0402,29.072,29.0147,29.0466,175400.0
2005-10-05 14:10:00,45.61,45.8,45.54,45.67,283700.0,29.0466,29.1676,29.002,29.0848,283700.0
2005-10-05 14:20:00,45.69,45.86,45.67,45.73,315700.0,29.0975,29.2058,29.0848,29.123,315700.0
2005-10-05 14:30:00,45.73,45.81,45.59,45.61,282200.0,29.123,29.1739,29.0338,29.0466,282200.0
2005-10-05 14:40:00,45.62,45.75,45.59,45.62,316500.0,29.0529,29.1357,29.0338,29.0529,316500.0
2005-10-05 14:50:00,45.62,45.74,45.58,45.58,462100.0,29.0529,29.1294,29.0275,29.0275,462100.0
2005-10-05 15:00:00,45.57,45.77,45.54,45.72,312300.0,29.0211,29.1485,29.002,29.1166,312300.0
2005-10-05 15:10:00,45.71,45.73,45.59,45.6,230500.0,29.1103,29.123,29.0338,29.0402,230500.0
2005-10-05 15:20:00,45.6,45.65,45.54,45.61,602500.0,29.0402,29.072,29.002,29.0466,602500.0
2005-10-05 15:30:00,45.62,45.62,45.34,45.37,693800.0,29.0529,29.0529,28.8746,28.8937,693800.0
2005-10-05 15:40:00,45.38,45.46,45.17,45.19,885500.0,28.9001,28.951,28.7664,28.7791,885500.0
2005-10-05 15:50:00,45.2,45.26,45.15,45.17,1020600.0,28.7855,28.8237,28.7536,28.7664,1020600.0
2005-10-06 09:30:00,45.06,45.35,45.0,45.15,791100.0,28.6963,28.881,28.6581,28.7536,791100.0
2005-10-06 09:40:00,45.16,45.22,44.98,45.0,820400.0,28.76,28.7982,28.6454,28.6581,820400.0
2005-10-06 09:50:00,45.0,45.2,44.98,45.12,601400.0,28.6581,28.7855,28.6454,28.7345,601400.0
2005-10-06 10:00:00,45.12,45.19,45.04,45.1,510400.0,28.7345,28.7791,28.6836,28.7218,510400.0
2005-10-06 10:10:00,45.11,45.24,45.09,45.22,439400.0,28.7281,28.8109,28.7154,28.7982,439400.0
2005-10-06 10:20:00,45.22,45.35,45.15,45.27,336400.0,28.7982,28.881,28.7536,28.83,336400.0
2005-10-06 10:30:00,45.27,45.47,45.16,45.19,562600.0,28.83,28.9574,28.76,28.7791,562600.0
2005-10-06 10:40:00,45.21,45.27,45.13,45.21,513200.0,28.7918,28.83,28.7409,28.7918,513200.0
2005-10-06 10:50:00,45.21,45.23,45.0,45.02,324800.0,28.7918,28.8046,28.6581,28.6708,324800.0
2005-10-06 11:00:00,45.02,45.21,44.98,45.02,326000.0,28.6708,28.7918,28.6454,28.6708,326000.0
2005-10-06 11:10:00,45.02,45.28,44.99,45.24,466400.0,28.6708,28.8364,28.6517,28.8109,466400.0
2005-10-06 11:20:00,45.25,45.3,45.09,45.17,197800.0,28.8173,28.8491,28.7154,28.7664,197800.0
2005-10-06 11:30:00,45.16,45.22,45.12,45.13,122500.0,28.76,28.7982,28.7345,28.7409,122500.0
2005-10-06 11:40:00,45.13,45.15,45.03,45.09,158800.0,28.7409,28.7536,28.6772,28.7154,158800.0
2005-10-06 11:50:00,45.1,45.16,45.07,45.13,238100.0,28.7218,28.76,28.7027,28.7409,238100.0
2005-10-06 12:00:00,45.13,45.27,45.13,45.17,242400.0,28.7409,28.83,28.7409,28.7664,242400.0
2005-10-06 12:10:00,45.18,45.2,45.05,45.06,170100.0,28.7727,28.7855,28.6899,28.6963,170100.0
2005-10-06 12:20:00,45.06,45.11,44.88,44.89,361600.0,28.6963,28.7281,28.5817,28.588,361600.0
2005-10-06 12:30:00,44.88,44.96,44.83,44.87,302700.0,28.5817,28.6326,28.5498,28.5753,302700.0
2005-10-06 12:40:00,44.88,44.89,44.71,44.84,376800.0,28.5817,28.588,28.4734,28.5562,376800.0
2005-10-06 12:50:00,44.85,44.95,44.81,44.88,148800.0,28.5626,28.6262,28.5371,28.5817,148800.0
2005-10-06 13:00:00,44.88,45.01,44.86,44.89,302600.0,28.5817,28.6645,28.5689,28.588,302600.0
2005-10-06 13:10:00,44.89,44.97,44.8,44.85,153700.0,28.588,28.639,28.5307,28.5626,153700.0
2005-10-06 13:20:00,44.87,44.91,44.71,44.87,150500.0,28.5753,28.6008,28.4734,28.5753,150500.0
2005-10-06 13:30:00,44.88,44.93,44.8,44.89,123400.0,28.5817,28.6135,28.5307,28.588,123400.0
2005-10-06 13:40:00,44.89,44.93,44.65,44.67,227500.0,28.588,28.6135,28.4352,28.4479,227500.0
2005-10-06 13:50:00,44.68,44.7,44.19,44.21,868400.0,28.4543,28.467,28.1422,28.155,868400.0
2005-10-06 14:00:00,44.21,44.39,44.01,44.34,922500.0,28.155,28.2696,28.0276,28.2378,922500.0
2005-10-06 14:10:00,44.35,44.44,44.24,44.41,539100.0,28.2441,28.3015,28.1741,28.2824,539100.0
2005-10-06 14:20:00,44.4,44.4,44.19,44.26,427100.0,28.276,28.276,28.1422,28.1868,427100.0
2005-10-06 14:30:00,44.26,44.29,44.11,44.22,352200.0,28.1868,28.2059,28.0913,28.1614,352200.0
2005-10-06 14:40:00,44.22,44.38,44.22,44.32,404100.0,28.1614,28.2632,28.1614,28.225,404100.0
2005-10-06 14:50:00,44.32,44.36,44.1,44.22,418400.0,28.225,28.2505,28.0849,28.1614,418400.0
2005-10-06 15:00:00,44.25,44.26,44.06,44.11,287900.0,28.1805,28.1868,28.0595,28.0913,287900.0
2005-10-06 15:10:00,44.12,44.21,44.04,44.04,534900.0,28.0977,28.155,28.0467,28.0467,534900.0
2005-10-06 15:20:00,44.04,44.75,43.72,43.79,1172500.0,28.0467,28.4989,27.8429,27.8875,1172500.0
2005-10-06 15:30:00,43.78,43.87,43.65,43.8,908900.0,27.8811,27.9385,27.7983,27.8939,908900.0
2005-10-06 15:40:00,43.79,44.39,43.79,44.37,1006300.0,27.8875,28.2696,27.8875,28.2569,1006300.0
2005-10-06 15:50:00,44.38,44.38,44.04,44.05,941200.0,28.2632,28.2632,28.0467,28.0531,941200.0
2005-10-07 09:30:00,44.7,44.9,44.4,44.58,1049900.0,28.467,28.5944,28.276,28.3906,1049900.0
2005-10-07 09:40:00,44.59,44.72,44.51,44.59,412200.0,28.397,28.4798,28.346,28.397,412200.0
2005-10-07 09:50:00,44.6,44.67,44.43,44.65,228000.0,28.4034,28.4479,28.2951,28.4352,228000.0
2005-10-07 10:00:00,44.64,44.66,44.42,44.53,249800.0,28.4288,28.4416,28.2887,28.3588,249800.0
2005-10-07 10:10:00,44.54,44.56,44.41,44.5,220000.0,28.3651,28.3779,28.2824,28.3397,220000.0
2005-10-07 10:20:00,44.49,44.49,44.15,44.18,494400.0,28.3333,28.3333,28.1168,28.1359,494400.0
2005-10-07 10:30:00,44.18,44.4,44.12,44.2,446700.0,28.1359,28.276,28.0977,28.1486,446700.0
2005-10-07 10:40:00,44.2,44.23,43.85,44.0,437500.0,28.1486,28.1677,27.9257,28.0212,437500.0
2005-10-07 10:50:00,44.0,44.25,43.98,44.2,445600.0,28.0212,28.1805,28.0085,28.1486,445600.0
2005-10-07 11:00:00,44.2,44.26,44.11,44.11,281200.0,28.1486,28.1868,28.0913,28.0913,281200.0
2005-10-07 11:10:00,44.12,44.19,44.02,44.18,223500.0,28.0977,28.1422,28.034,28.1359,223500.0
2005-10-07 11:20:00,44.18,44.23,44.12,44.17,216400.0,28.1359,28.1677,28.0977,28.1295,216400.0
2005-10-07 11:30:00,44.17,44.24,44.14,44.19,128700.0,28.1295,28.1741,28.1104,28.1422,128700.0
2005-10-07 11:40:00,44.2,44.22,44.13,44.13,165200.0,28.1486,28.1614,28.104,28.104,165200.0
2005-10-07 11:50:00,44.14,45.1,44.08,44.2,307000.0,28.1104,28.7218,28.0722,28.1486,307000.0
2005-10-07 12:00:00,44.2,44.23,44.13,44.22,276300.0,28.1486,28.1677,28.104,28.1614,276300.0
2005-10-07 12:10:00,44.22,44.23,44.12,44.15,108100.0,28.1614,28.1677,28.0977,28.1168,108100.0
2005-10-07 12:20:00,44.16,44.16,44.0,44.02,149600.0,28.1231,28.1231,28.0212,28.034,149600.0
2005-10-07 12:30:00,44.04,44.04,43.98,44.01,125100.0,28.0467,28.0467,28.0085,28.0276,125100.0
2005-10-07 12:40:00,44.02,44.07,43.96,44.05,105400.0,28.034,28.0658,27.9958,28.0531,105400.0
2005-10-07 12:50:00,44.06,44.08,43.93,43.99,167400.0,28.0595,28.0722,27.9767,28.0149,167400.0
2005-10-07 13:00:00,43.99,43.99,43.88,43.97,120800.0,28.0149,28.0149,27.9448,28.0021,120800.0
2005-10-07 13:10:00,43.97,44.05,43.94,44.03,118300.0,28.0021,28.0531,27.983,28.0404,118300.0
2005-10-07 13:20:00,44.02,44.08,43.88,43.88,165900.0,28.034,28.0722,27.9448,27.9448,165900.0
2005-10-07 13:30:00,43.89,44.01,43.85,43.94,172100.0,27.9512,28.0276,27.9257,27.983,172100.0
2005-10-07 13:40:00,43.94,44.07,43.93,43.99,110400.0,27.983,28.0658,27.9767,28.0149,110400.0
2005-10-07 13:50:00,44.0,44.0,43.88,43.97,166300.0,28.0212,28.0212,27.9448,28.0021,166300.0
2005-10-07 14:00:00,43.97,43.98,43.76,43.77,264700.0,28.0021,28.0085,27.8684,27.8748,264700.0
2005-10-07 14:10:00,43.77,43.78,43.67,43.78,235700.0,27.8748,27.8811,27.8111,27.8811,235700.0
2005-10-07 14:20:00,43.78,43.85,43.75,43.75,234200.0,27.8811,27.9257,27.862,27.862,234200.0
2005-10-07 14:30:00,43.75,43.82,43.71,43.81,146100.0,27.862,27.9066,27.8366,27.9002,146100.0
2005-10-07 14:40:00,43.81,43.87,43.72,43.77,268900.0,27.9002,27.9385,27.8429,27.8748,268900.0
2005-10-07 14:50:00,43.76,43.83,43.68,43.78,312400.0,27.8684,27.913,27.8175,27.8811,312400.0
2005-10-07 15:00:00,43.78,43.84,43.75,43.8,225100.0,27.8811,27.9193,27.862,27.8939,225100.0
2005-10-07 15:10:00,43.79,43.88,43.77,43.84,203800.0,27.8875,27.9448,27.8748,27.9193,203800.0
2005-10-07 15:20:00,43.84,43.88,43.7,43.85,216200.0,27.9193,27.9448,27.8302,27.9257,216200.0
2005-10-07 15:30:00,43.84,43.86,43.79,43.85,226600.0,27.9193,27.9321,27.8875,27.9257,226600.0
2005-10-07 15:40:00,43.85,43.95,43.8,43.94,346800.0,27.9257,27.9894,27.8939,27.983,346800.0
2005-10-07 15:50:00,43.93,44.02,43.79,43.96,628700.0,27.9767,28.034,27.8875,27.9958,628700.0
2005-10-10 09:30:00,43.91,44.35,43.78,44.34,483800.0,27.9639,28.2441,27.8811,28.2378,483800.0
2005-10-10 09:40:00,44.35,44.54,44.25,44.29,410200.0,28.2441,28.3651,28.1805,28.2059,410200.0
2005-10-10 09:50:00,44.29,44.3,44.1,44.22,255400.0,28.2059,28.2123,28.0849,28.1614,255400.0
2005-10-10 10:00:00,44.22,44.23,43.86,43.97,335400.0,28.1614,28.1677,27.9321,28.0021,335400.0
2005-10-10 10:10:00,43.97,44.06,43.85,44.05,331500.0,28.0021,28.0595,27.9257,28.0531,331500.0
2005-10-10 10:20:00,44.06,44.14,43.95,43.99,239900.0,28.0595,28.1104,27.9894,28.0149,239900.0
2005-10-10 10:30:00,43.99,44.08,43.98,44.04,196400.0,28.0149,28.0722,28.0085,28.0467,196400.0
2005-10-10 10:40:00,44.04,44.29,44.02,44.08,278000.0,28.0467,28.2059,28.034,28.0722,278000.0
2005-10-10 10:50:00,44.08,44.19,44.04,44.09,190000.0,28.0722,28.1422,28.0467,28.0786,190000.0
2005-10-10 11:00:00,44.09,44.25,44.06,44.22,173100.0,28.0786,28.1805,28.0595,28.1614,173100.0
2005-10-10 11:10:00,44.21,44.23,44.04,44.05,229400.0,28.155,28.1677,28.0467,28.0531,229400.0
2005-10-10 11:20:00,44.05,44.1,44.02,44.02,174700.0,28.0531,28.0849,28.034,28.034,174700.0
2005-10-10 11:30:00,44.02,44.06,43.87,43.92,275300.0,28.034,28.0595,27.9385,27.9703,275300.0
2005-10-10 11:40:00,43.93,44.01,43.92,43.97,200200.0,27.9767,28.0276,27.9703,28.0021,200200.0
2005-10-10 11:50:00,43.97,44.02,43.93,43.95,78600.0,28.0021,28.034,27.9767,27.9894,78600.0
2005-10-10 12:00:00,43.96,44.15,43.96,44.06,211200.0,27.9958,28.1168,27.9958,28.0595,211200.0
2005-10-10 12:10:00,44.05,44.06,43.99,44.0,118500.0,28.0531,28.0595,28.0149,28.0212,118500.0
2005-10-10 12:20:00,44.0,44.06,43.99,44.06,134400.0,28.0212,28.0595,28.0149,28.0595,134400.0
2005-10-10 12:30:00,44.05,44.07,43.99,44.0,79100.0,28.0531,28.0658,28.0149,28.0212,79100.0
2005-10-10 12:40:00,44.01,44.08,43.99,44.05,116500.0,28.0276,28.0722,28.0149,28.0531,116500.0
2005-10-10 12:50:00,44.06,44.25,44.04,44.12,356800.0,28.0595,28.1805,28.0467,28.0977,356800.0
2005-10-10 13:00:00,44.11,44.11,44.05,44.09,172300.0,28.0913,28.0913,28.0531,28.0786,172300.0
2005-10-10 13:10:00,44.09,44.12,44.05,44.06,78400.0,28.0786,28.0977,28.0531,28.0595,78400.0
2005-10-10 13:20:00,44.05,44.07,43.96,43.97,125300.0,28.0531,28.0658,27.9958,28.0021,125300.0
2005-10-10 13:30:00,43.98,44.02,43.97,43.98,68400.0,28.0085,28.034,28.0021,28.0085,68400.0
2005-10-10 13:40:00,43.98,43.99,43.86,43.92,183200.0,28.0085,28.0149,27.9321,27.9703,183200.0
2005-10-10 13:50:00,43.92,43.92,43.79,43.9,248100.0,27.9703,27.9703,27.8875,27.9576,248100.0
2005-10-10 14:00:00,43.9,43.95,43.76,43.78,309700.0,27.9576,27.9894,27.8684,27.8811,309700.0
2005-10-10 14:10:00,43.77,43.82,43.65,43.66,287500.0,27.8748,27.9066,27.7983,27.8047,287500.0
2005-10-10 14:20:00,43.66,43.73,43.52,43.65,337200.0,27.8047,27.8493,27.7156,27.7983,337200.0
2005-10-10 14:30:00,43.66,43.71,43.6,43.6,82400.0,27.8047,27.8366,27.7665,27.7665,82400.0
2005-10-10 14:40:00,43.61,43.75,43.57,43.57,255500.0,27.7729,27.862,27.7474,27.7474,255500.0
2005-10-10 14:50:00,43.56,43.84,43.54,43.72,239500.0,27.741,27.9193,27.7283,27.8429,239500.0
2005-10-10 15:00:00,43.73,43.83,43.66,43.75,160800.0,27.8493,27.913,27.8047,27.862,160800.0
2005-10-10 15:10:00,43.75,43.76,43.67,43.72,158000.0,27.862,27.8684,27.8111,27.8429,158000.0
2005-10-10 15:20:00,43.72,43.74,43.68,43.73,182200.0,27.8429,27.8557,27.8175,27.8493,182200.0
2005-10-10 15:30:00,43.73,43.85,43.59,43.82,234100.0,27.8493,27.9257,27.7601,27.9066,234100.0
2005-10-10 15:40:00,43.82,43.83,43.71,43.75,199300.0,27.9066,27.913,27.8366,27.862,199300.0
2005-10-10 15:50:00,43.75,43.8,43.68,43.69,289000.0,27.862,27.8939,27.8175,27.8238,289000.0
2005-10-11 09:30:00,43.66,43.85,43.4,43.72,1008500.0,27.8047,27.9257,27.6391,27.8429,1008500.0
2005-10-11 09:40:00,43.71,43.85,43.57,43.77,300500.0,27.8366,27.9257,27.7474,27.8748,300500.0
2005-10-11 09:50:00,43.76,43.89,43.61,43.83,217500.0,27.8684,27.9512,27.7729,27.913,217500.0
2005-10-11 10:00:00,43.83,43.86,43.56,43.72,322100.0,27.913,27.9321,27.741,27.8429,322100.0
2005-10-11 10:10:00,43.71,43.78,43.64,43.75,153800.0,27.8366,27.8811,27.792,27.862,153800.0
2005-10-11 10:20:00,43.75,43.81,43.65,43.67,242300.0,27.862,27.9002,27.7983,27.8111,242300.0
2005-10-11 10:30:00,43.67,43.68,43.4,43.42,235500.0,27.8111,27.8175,27.6391,27.6519,235500.0
2005-10-11 10:40:00,43.42,43.46,43.35,43.45,309000.0,27.6519,27.6773,27.6073,27.671,309000.0
2005-10-11 10:50:00,43.45,43.45,43.32,43.37,260500.0,27.671,27.671,27.5882,27.62,260500.0
2005-10-11 11:00:00,43.36,43.43,43.35,43.38,204600.0,27.6137,27.6582,27.6073,27.6264,204600.0
2005-10-11 11:10:00,43.38,43.53,43.34,43.49,166800.0,27.6264,27.7219,27.6009,27.6965,166800.0
2005-10-11 11:20:00,43.49,43.5,43.35,43.41,97300.0,27.6965,27.7028,27.6073,27.6455,97300.0
2005-10-11 11:30:00,43.4,43.46,43.3,43.38,218700.0,27.6391,27.6773,27.5755,27.6264,218700.0
2005-10-11 11:40:00,43.37,43.55,43.35,43.4,169300.0,27.62,27.7347,27.6073,27.6391,169300.0
2005-10-11 11:50:00,43.41,43.5,43.36,43.47,166300.0,27.6455,27.7028,27.6137,27.6837,166300.0
2005-10-11 12:00:00,43.46,43.49,43.35,43.35,108400.0,27.6773,27.6965,27.6073,27.6073,108400.0
2005-10-11 12:10:00,43.35,43.36,43.11,43.16,235300.0,27.6073,27.6137,27.4545,27.4863,235300.0
2005-10-11 12:20:00,43.16,43.29,43.16,43.21,216500.0,27.4863,27.5691,27.4863,27.5181,216500.0
2005-10-11 12:30:00,43.21,43.45,43.2,43.42,163200.0,27.5181,27.671,27.5118,27.6519,163200.0
2005-10-11 12:40:00,43.43,43.47,43.36,43.44,146700.0,27.6582,27.6837,27.6137,27.6646,146700.0
2005-10-11 12:50:00,43.45,43.45,43.36,43.37,74900.0,27.671,27.671,27.6137,27.62,74900.0
2005-10-11 13:00:00,43.36,43.45,43.36,43.45,102000.0,27.6137,27.671,27.6137,27.671,102000.0
2005-10-11 13:10:00,43.45,43.58,43.42,43.52,112700.0,27.671,27.7538,27.6519,27.7156,112700.0
2005-10-11 13:20:00,43.52,43.57,43.47,43.56,71600.0,27.7156,27.7474,27.6837,27.741,71600.0
2005-10-11 13:30:00,43.55,43.56,43.34,43.34,147000.0,27.7347,27.741,27.6009,27.6009,147000.0
2005-10-11 13:40:00,43.34,43.37,43.22,43.31,159300.0,27.6009,27.62,27.5245,27.5818,159300.0
2005-10-11 13:50:00,43.31,43.4,43.23,43.28,382800.0,27.5818,27.6391,27.5309,27.5627,382800.0
2005-10-11 14:00:00,43.29,43.42,43.17,43.32,339700.0,27.5691,27.6519,27.4927,27.5882,339700.0
2005-10-11 14:10:00,43.32,43.71,43.29,43.64,467900.0,27.5882,27.8366,27.5691,27.792,467900.0
2005-10-11 14:20:00,43.65,43.68,43.51,43.51,338100.0,27.7983,27.8175,27.7092,27.7092,338100.0
2005-10-11 14:30:00,43.52,43.62,43.47,43.47,276200.0,27.7156,27.7792,27.6837,27.6837,276200.0
2005-10-11 14:40:00,43.48,43.51,43.34,43.34,125600.0,27.6901,27.7092,27.6009,27.6009,125600.0
2005-10-11 14:50:00,43.35,43.46,43.25,43.31,240300.0,27.6073,27.6773,27.5436,27.5818,240300.0
2005-10-11 15:00:00,43.31,43.43,43.27,43.3,172100.0,27.5818,27.6582,27.5563,27.5755,172100.0
2005-10-11 15:10:00,43.3,43.38,43.25,43.28,185300.0,27.5755,27.6264,27.5436,27.5627,185300.0
2005-10-11 15:20:00,43.28,43.36,43.13,43.27,437300.0,27.5627,27.6137,27.4672,27.5563,437300.0
2005-10-11 15:30:00,43.27,43.36,43.24,43.34,263600.0,27.5563,27.6137,27.5372,27.6009,263600.0
2005-10-11 15:40:00,43.35,43.6,43.35,43.39,324600.0,27.6073,27.7665,27.6073,27.6328,324600.0
2005-10-11 15:50:00,43.4,43.49,43.38,43.45,370600.0,27.6391,27.6965,27.6264,27.671,370600.0
2005-10-12 09:30:00,43.2,43.57,43.19,43.44,506200.0,27.5118,27.7474,27.5054,27.6646,506200.0
2005-10-12 09:40:00,43.46,43.85,43.3,43.67,454700.0,27.6773,27.9257,27.5755,27.8111,454700.0
2005-10-12 09:50:00,43.67,43.88,43.62,43.85,254200.0,27.8111,27.9448,27.7792,27.9257,254200.0
2005-10-12 10:00:00,43.84,43.84,43.57,43.57,308900.0,27.9193,27.9193,27.7474,27.7474,308900.0
2005-10-12 10:10:00,43.58,43.68,43.42,43.59,351500.0,27.7538,27.8175,27.6519,27.7601,351500.0
2005-10-12 10:20:00,43.59,43.65,43.49,43.6,308700.0,27.7601,27.7983,27.6965,27.7665,308700.0
2005-10-12 10:30:00,43.6,43.66,43.45,43.46,249300.0,27.7665,27.8047,27.671,27.6773,249300.0
2005-10-12 10:40:00,43.45,43.65,43.39,43.4,251900.0,27.671,27.7983,27.6328,27.6391,251900.0
2005-10-12 10:50:00,43.39,43.44,43.27,43.37,427200.0,27.6328,27.6646,27.5563,27.62,427200.0
2005-10-12 11:00:00,43.38,43.4,43.3,43.38,321800.0,27.6264,27.6391,27.5755,27.6264,321800.0
2005-10-12 11:10:00,43.38,43.56,43.28,43.34,567600.0,27.6264,27.741,27.5627,27.6009,567600.0
2005-10-12 11:20:00,43.34,43.4,43.32,43.37,380000.0,27.6009,27.6391,27.5882,27.62,380000.0
2005-10-12 11:30:00,43.38,43.41,43.19,43.25,371000.0,27.6264,27.6455,27.5054,27.5436,371000.0
2005-10-12 11:40:00,43.26,43.26,42.95,42.95,464200.0,27.55,27.55,27.3526,27.3526,464200.0
2005-10-12 11:50:00,42.96,43.03,42.87,42.95,667200.0,27.3589,27.4035,27.3016,27.3526,667200.0
2005-10-12 12:00:00,42.95,43.1,42.87,43.07,595300.0,27.3526,27.4481,27.3016,27.429,595300.0
2005-10-12 12:10:00,43.07,43.18,43.03,43.08,295700.0,27.429,27.499,27.4035,27.4353,295700.0
2005-10-12 12:20:00,43.08,43.09,42.94,42.99,325900.0,27.4353,27.4417,27.3462,27.378,325900.0
2005-10-12 12:30:00,43.0,43.0,42.86,42.89,233800.0,27.3844,27.3844,27.2952,27.3143,233800.0
2005-10-12 12:40:00,42.9,42.91,42.73,42.76,264300.0,27.3207,27.3271,27.2124,27.2316,264300.0
2005-10-12 12:50:00,42.76,42.8,42.67,42.79,341700.0,27.2316,27.257,27.1742,27.2507,341700.0
2005-10-12 13:00:00,42.78,42.97,42.72,42.97,296500.0,27.2443,27.3653,27.2061,27.3653,296500.0
2005-10-12 13:10:00,42.97,43.0,42.84,42.94,311100.0,27.3653,27.3844,27.2825,27.3462,311100.0
2005-10-12 13:20:00,42.94,43.08,42.93,42.99,315100.0,27.3462,27.4353,27.3398,27.378,315100.0
2005-10-12 13:30:00,43.0,43.01,42.88,42.96,252300.0,27.3844,27.3908,27.308,27.3589,252300.0
2005-10-12 13:40:00,42.97,42.97,42.66,42.66,273400.0,27.3653,27.3653,27.1679,27.1679,273400.0
2005-10-12 13:50:00,42.67,42.71,42.59,42.59,284500.0,27.1742,27.1997,27.1233,27.1233,284500.0
2005-10-12 14:00:00,42.59,42.71,42.52,42.57,383400.0,27.1233,27.1997,27.0787,27.1106,383400.0
2005-10-12 14:10:00,42.58,42.58,42.27,42.38,664500.0,27.1169,27.1169,26.9195,26.9896,664500.0
2005-10-12 14:20:00,42.38,42.39,42.25,42.39,502900.0,26.9896,26.9959,26.9068,26.9959,502900.0
2005-10-12 14:30:00,42.39,42.44,42.28,42.28,371300.0,26.9959,27.0278,26.9259,26.9259,371300.0
2005-10-12 14:40:00,42.28,42.45,42.25,42.38,341800.0,26.9259,27.0341,26.9068,26.9896,341800.0
2005-10-12 14:50:00,42.37,42.4,42.31,42.4,294000.0,26.9832,27.0023,26.945,27.0023,294000.0
2005-10-12 15:00:00,42.41,42.51,42.35,42.42,366300.0,27.0087,27.0723,26.9704,27.015,366300.0
2005-10-12 15:10:00,42.42,42.5,42.38,42.41,216200.0,27.015,27.066,26.9896,27.0087,216200.0
2005-10-12 15:20:00,42.39,42.52,42.34,42.44,877600.0,26.9959,27.0787,26.9641,27.0278,877600.0
2005-10-12 15:30:00,42.43,42.52,42.36,42.47,731800.0,27.0214,27.0787,26.9768,27.0469,731800.0
2005-10-12 15:40:00,42.47,42.72,42.45,42.72,860000.0,27.0469,27.2061,27.0341,27.2061,860000.0
2005-10-12 15:50:00,42.73,42.74,42.35,42.36,1302300.0,27.2124,27.2188,26.9704,26.9768,1302300.0
2005-10-13 09:30:00,42.29,42.43,42.07,42.15,818300.0,26.9322,27.0214,26.7921,26.8431,818300.0
2005-10-13 09:40:00,42.12,42.15,41.73,41.73,754400.0,26.824,26.8431,26.5756,26.5756,754400.0
2005-10-13 09:50:00,41.75,41.98,41.69,41.98,598400.0,26.5883,26.7348,26.5501,26.7348,598400.0
2005-10-13 10:00:00,41.97,42.08,41.96,42.03,582000.0,26.7284,26.7985,26.7221,26.7667,582000.0
2005-10-13 10:10:00,42.02,42.08,41.8,41.87,358000.0,26.7603,26.7985,26.6202,26.6648,358000.0
2005-10-13 10:20:00,41.86,42.02,41.84,42.01,343500.0,26.6584,26.7603,26.6457,26.7539,343500.0
2005-10-13 10:30:00,42.0,42.02,41.87,41.9,522100.0,26.7476,26.7603,26.6648,26.6839,522100.0
2005-10-13 10:40:00,41.9,41.94,41.8,41.9,363000.0,26.6839,26.7093,26.6202,26.6839,363000.0
2005-10-13 10:50:00,41.89,41.95,41.87,41.92,370300.0,26.6775,26.7157,26.6648,26.6966,370300.0
2005-10-13 11:00:00,41.92,42.02,41.85,41.87,423900.0,26.6966,26.7603,26.652,26.6648,423900.0
2005-10-13 11:10:00,41.87,41.95,41.83,41.91,295400.0,26.6648,26.7157,26.6393,26.6902,295400.0
2005-10-13 11:20:00,41.9,41.94,41.83,41.85,338200.0,26.6839,26.7093,26.6393,26.652,338200.0
2005-10-13 11:30:00,41.85,41.92,41.82,41.91,273800.0,26.652,26.6966,26.6329,26.6902,273800.0
2005-10-13 11:40:00,41.91,41.92,41.71,41.71,321500.0,26.6902,26.6966,26.5629,26.5629,321500.0
2005-10-13 11:50:00,41.71,41.75,41.46,41.51,375200.0,26.5629,26.5883,26.4037,26.4355,375200.0
2005-10-13 12:00:00,41.51,41.72,41.48,41.64,360600.0,26.4355,26.5692,26.4164,26.5183,360600.0
2005-10-13 12:10:00,41.64,41.74,41.57,41.74,242300.0,26.5183,26.582,26.4737,26.582,242300.0
2005-10-13 12:20:00,41.75,41.75,41.46,41.56,402100.0,26.5883,26.5883,26.4037,26.4673,402100.0
2005-10-13 12:30:00,41.57,41.67,41.55,41.63,352500.0,26.4737,26.5374,26.461,26.5119,352500.0
2005-10-13 12:40:00,41.64,41.77,41.59,41.77,371800.0,26.5183,26.6011,26.4864,26.6011,371800.0
2005-10-13 12:50:00,41.78,41.79,41.64,41.71,196300.0,26.6074,26.6138,26.5183,26.5629,196300.0
2005-10-13 13:00:00,41.71,41.75,41.64,41.68,207400.0,26.5629,26.5883,26.5183,26.5438,207400.0
2005-10-13 13:10:00,41.68,41.75,41.62,41.63,199800.0,26.5438,26.5883,26.5056,26.5119,199800.0
2005-10-13 13:20:00,41.64,41.8,41.54,41.56,215300.0,26.5183,26.6202,26.4546,26.4673,215300.0
2005-10-13 13:30:00,41.56,41.6,41.55,41.59,216100.0,26.4673,26.4928,26.461,26.4864,216100.0
2005-10-13 13:40:00,41.58,41.62,41.5,41.56,265200.0,26.4801,26.5056,26.4291,26.4673,265200.0
2005-10-13 13:50:00,41.56,41.62,41.5,41.53,341300.0,26.4673,26.5056,26.4291,26.4482,341300.0
2005-10-13 14:00:00,41.53,41.65,41.52,41.57,607400.0,26.4482,26.5247,26.4419,26.4737,607400.0
2005-10-13 14:10:00,41.58,41.58,41.44,41.45,472800.0,26.4801,26.4801,26.3909,26.3973,472800.0
2005-10-13 14:20:00,41.44,41.6,41.43,41.49,999900.0,26.3909,26.4928,26.3845,26.4228,999900.0
2005-10-13 14:30:00,41.49,41.78,41.48,41.71,1299500.0,26.4228,26.6074,26.4164,26.5629,1299500.0
2005-10-13 14:40:00,41.71,41.84,41.68,41.71,1044300.0,26.5629,26.6457,26.5438,26.5629,1044300.0
2005-10-13 14:50:00,41.7,41.9,41.69,41.8,973900.0,26.5565,26.6839,26.5501,26.6202,973900.0
2005-10-13 15:00:00,41.81,41.92,41.78,41.87,681800.0,26.6266,26.6966,26.6074,26.6648,681800.0
2005-10-13 15:10:00,41.86,41.89,41.7,41.75,515400.0,26.6584,26.6775,26.5565,26.5883,515400.0
2005-10-13 15:20:00,41.76,41.85,41.71,41.85,323100.0,26.5947,26.652,26.5629,26.652,323100.0
2005-10-13 15:30:00,41.85,41.88,41.77,41.81,327400.0,26.652,26.6711,26.6011,26.6266,327400.0
2005-10-13 15:40:00,41.82,41.92,41.75,41.85,787400.0,26.6329,26.6966,26.5883,26.652,787400.0
2005-10-13 15:50:00,41.85,41.88,41.65,41.65,1089500.0,26.652,26.6711,26.5247,26.5247,1089500.0
2005-10-14 09:30:00,42.1,42.3,42.0,42.12,1123200.0,26.8112,26.9386,26.7476,26.824,1123200.0
2005-10-14 09:40:00,42.13,42.22,41.79,41.92,596000.0,26.8303,26.8877,26.6138,26.6966,596000.0
2005-10-14 09:50:00,41.91,42.01,41.8,41.89,708900.0,26.6902,26.7539,26.6202,26.6775,708900.0
2005-10-14 10:00:00,41.88,42.04,41.65,41.71,579200.0,26.6711,26.773,26.5247,26.5629,579200.0
2005-10-14 10:10:00,41.71,41.86,41.45,41.52,455100.0,26.5629,26.6584,26.3973,26.4419,455100.0
2005-10-14 10:20:00,41.51,41.79,41.51,41.66,307900.0,26.4355,26.6138,26.4355,26.531,307900.0
2005-10-14 10:30:00,41.66,41.98,41.59,41.92,451400.0,26.531,26.7348,26.4864,26.6966,451400.0
2005-10-14 10:40:00,41.93,42.25,41.9,42.2,547400.0,26.703,26.9068,26.6839,26.8749,547400.0
2005-10-14 10:50:00,42.19,42.19,42.03,42.07,368800.0,26.8686,26.8686,26.7667,26.7921,368800.0
2005-10-14 11:00:00,42.07,42.18,41.96,42.16,295800.0,26.7921,26.8622,26.7221,26.8494,295800.0
2005-10-14 11:10:00,42.16,42.44,42.16,42.35,538000.0,26.8494,27.0278,26.8494,26.9704,538000.0
2005-10-14 11:20:00,42.35,42.42,42.21,42.25,318800.0,26.9704,27.015,26.8813,26.9068,318800.0
2005-10-14 11:30:00,42.24,42.27,41.99,42.15,340900.0,26.9004,26.9195,26.7412,26.8431,340900.0
2005-10-14 11:40:00,42.15,42.16,42.04,42.05,158900.0,26.8431,26.8494,26.773,26.7794,158900.0
2005-10-14 11:50:00,42.05,42.05,41.95,42.01,356600.0,26.7794,26.7794,26.7157,26.7539,356600.0
2005-10-14 12:00:00,42.01,42.1,42.0,42.07,455000.0,26.7539,26.8112,26.7476,26.7921,455000.0
2005-10-14 12:10:00,42.08,42.1,41.91,42.0,434500.0,26.7985,26.8112,26.6902,26.7476,434500.0
2005-10-14 12:20:00,42.0,42.01,41.87,41.94,148200.0,26.7476,26.7539,26.6648,26.7093,148200.0
2005-10-14 12:30:00,41.93,41.98,41.88,41.9,101200.0,26.703,26.7348,26.6711,26.6839,101200.0
2005-10-14 12:40:00,41.9,41.97,41.83,41.85,181300.0,26.6839,26.7284,26.6393,26.652,181300.0
2005-10-14 12:50:00,41.85,41.86,41.56,41.62,307600.0,26.652,26.6584,26.4673,26.5056,307600.0
2005-10-14 13:00:00,41.63,41.68,41.51,41.56,215500.0,26.5119,26.5438,26.4355,26.4673,215500.0
2005-10-14 13:10:00,41.56,41.57,41.36,41.45,297500.0,26.4673,26.4737,26.34,26.3973,297500.0
2005-10-14 13:20:00,41.45,41.76,41.45,41.72,423500.0,26.3973,26.5947,26.3973,26.5692,423500.0
2005-10-14 13:30:00,41.73,41.79,41.66,41.7,246100.0,26.5756,26.6138,26.531,26.5565,246100.0
2005-10-14 13:40:00,41.69,41.75,41.65,41.73,181400.0,26.5501,26.5883,26.5247,26.5756,181400.0
2005-10-14 13:50:00,41.73,41.83,41.72,41.82,168700.0,26.5756,26.6393,26.5692,26.6329,168700.0
2005-10-14 14:00:00,41.81,41.81,41.59,41.65,186100.0,26.6266,26.6266,26.4864,26.5247,186100.0
2005-10-14 14:10:00,41.66,41.73,41.54,41.62,199700.0,26.531,26.5756,26.4546,26.5056,199700.0
2005-10-14 14:20:00,41.62,41.64,41.53,41.54,179900.0,26.5056,26.5183,26.4482,26.4546,179900.0
2005-10-14 14:30:00,41.53,41.69,41.48,41.63,276400.0,26.4482,26.5501,26.4164,26.5119,276400.0
2005-10-14 14:40:00,41.64,41.64,41.54,41.58,160600.0,26.5183,26.5183,26.4546,26.4801,160600.0
2005-10-14 14:50:00,41.57,41.8,41.49,41.69,446900.0,26.4737,26.6202,26.4228,26.5501,446900.0
2005-10-14 15:00:00,41.7,41.82,41.63,41.81,333300.0,26.5565,26.6329,26.5119,26.6266,333300.0
2005-10-14 15:10:00,41.81,41.83,41.66,41.77,254400.0,26.6266,26.6393,26.531,26.6011,254400.0
2005-10-14 15:20:00,41.77,41.91,41.72,41.85,392900.0,26.6011,26.6902,26.5692,26.652,392900.0
2005-10-14 15:30:00,41.86,41.95,41.79,41.92,453300.0,26.6584,26.7157,26.6138,26.6966,453300.0
2005-10-14 15:40:00,41.93,41.93,41.73,41.82,497100.0,26.703,26.703,26.5756,26.6329,497100.0
2005-10-14 15:50:00,41.82,41.93,41.78,41.92,717500.0,26.6329,26.703,26.6074,26.6966,717500.0
2005-10-17 09:30:00,41.95,42.2,41.7,42.2,608800.0,26.7157,26.8749,26.5565,26.8749,608800.0
2005-10-17 09:40:00,42.19,42.24,41.93,42.07,464100.0,26.8686,26.9004,26.703,26.7921,464100.0
2005-10-17 09:50:00,42.07,42.13,42.0,42.08,237900.0,26.7921,26.8303,26.7476,26.7985,237900.0
2005-10-17 10:00:00,42.08,42.19,42.04,42.1,473000.0,26.7985,26.8686,26.773,26.8112,473000.0
2005-10-17 10:10:00,42.1,42.14,42.01,42.08,296000.0,26.8112,26.8367,26.7539,26.7985,296000.0
2005-10-17 10:20:00,42.08,42.35,42.07,42.33,387400.0,26.7985,26.9704,26.7921,26.9577,387400.0
2005-10-17 10:30:00,42.33,42.39,42.24,42.26,414200.0,26.9577,26.9959,26.9004,26.9131,414200.0
2005-10-17 10:40:00,42.25,42.32,42.25,42.26,218200.0,26.9068,26.9513,26.9068,26.9131,218200.0
2005-10-17 10:50:00,42.25,42.28,42.24,42.26,185900.0,26.9068,26.9259,26.9004,26.9131,185900.0
2005-10-17 11:00:00,42.26,42.36,42.25,42.26,178700.0,26.9131,26.9768,26.9068,26.9131,178700.0
2005-10-17 11:10:00,42.27,42.36,42.24,42.28,242600.0,26.9195,26.9768,26.9004,26.9259,242600.0
2005-10-17 11:20:00,42.28,42.28,42.17,42.2,157200.0,26.9259,26.9259,26.8558,26.8749,157200.0
2005-10-17 11:30:00,42.2,42.2,42.1,42.15,211600.0,26.8749,26.8749,26.8112,26.8431,211600.0
2005-10-17 11:40:00,42.15,42.21,42.1,42.15,168200.0,26.8431,26.8813,26.8112,26.8431,168200.0
2005-10-17 11:50:00,42.14,42.15,42.11,42.13,98700.0,26.8367,26.8431,26.8176,26.8303,98700.0
2005-10-17 12:00:00,42.12,42.15,42.05,42.08,164000.0,26.824,26.8431,26.7794,26.7985,164000.0
2005-10-17 12:10:00,42.07,42.08,41.94,41.95,164300.0,26.7921,26.7985,26.7093,26.7157,164300.0
2005-10-17 12:20:00,41.95,41.95,41.9,41.92,109100.0,26.7157,26.7157,26.6839,26.6966,109100.0
2005-10-17 12:30:00,41.91,41.92,41.79,41.79,142500.0,26.6902,26.6966,26.6138,26.6138,142500.0
2005-10-17 12:40:00,41.8,41.8,41.56,41.71,466800.0,26.6202,26.6202,26.4673,26.5629,466800.0
2005-10-17 12:50:00,41.7,41.73,41.65,41.72,310500.0,26.5565,26.5756,26.5247,26.5692,310500.0
2005-10-17 13:00:00,41.72,41.76,41.68,41.72,189600.0,26.5692,26.5947,26.5438,26.5692,189600.0
2005-10-17 13:10:00,41.72,41.77,41.71,41.73,81000.0,26.5692,26.6011,26.5629,26.5756,81000.0
2005-10-17 13:20:00,41.74,41.85,41.73,41.82,152500.0,26.582,26.652,26.5756,26.6329,152500.0
2005-10-17 13:30:00,41.82,41.88,41.77,41.77,111300.0,26.6329,26.6711,26.6011,26.6011,111300.0
2005-10-17 13:40:00,41.77,41.89,41.75,41.86,145400.0,26.6011,26.6775,26.5883,26.6584,145400.0
2005-10-17 13:50:00,41.88,41.94,41.8,41.93,127700.0,26.6711,26.7093,26.6202,26.703,127700.0
2005-10-17 14:00:00,41.93,41.94,41.83,41.85,246500.0,26.703,26.7093,26.6393,26.652,246500.0
2005-10-17 14:10:00,41.86,41.93,41.84,41.85,114500.0,26.6584,26.703,26.6457,26.652,114500.0
2005-10-17 14:20:00,41.85,41.88,41.78,41.85,188600.0,26.652,26.6711,26.6074,26.652,188600.0
2005-10-17 14:30:00,41.86,41.93,41.81,41.92,115200.0,26.6584,26.703,26.6266,26.6966,115200.0
2005-10-17 14:40:00,41.92,41.96,41.88,41.9,106800.0,26.6966,26.7221,26.6711,26.6839,106800.0
2005-10-17 14:50:00,41.9,41.97,41.86,41.96,139300.0,26.6839,26.7284,26.6584,26.7221,139300.0
2005-10-17 15:00:00,41.97,42.06,41.91,41.99,212300.0,26.7284,26.7858,26.6902,26.7412,212300.0
2005-10-17 15:10:00,41.98,42.14,41.97,42.08,220200.0,26.7348,26.8367,26.7284,26.7985,220200.0
2005-10-17 15:20:00,42.09,42.2,42.02,42.16,255700.0,26.8049,26.8749,26.7603,26.8494,255700.0
2005-10-17 15:30:00,42.16,42.2,42.07,42.08,264800.0,26.8494,26.8749,26.7921,26.7985,264800.0
2005-10-17 15:40:00,42.08,42.2,42.05,42.09,308300.0,26.7985,26.8749,26.7794,26.8049,308300.0
2005-10-17 15:50:00,42.08,42.18,42.0,42.18,439100.0,26.7985,26.8622,26.7476,26.8622,439100.0
2005-10-18 09:30:00,42.28,42.33,41.89,41.95,432000.0,26.9259,26.9577,26.6775,26.7157,432000.0
2005-10-18 09:40:00,41.95,42.14,41.91,41.93,458400.0,26.7157,26.8367,26.6902,26.703,458400.0
2005-10-18 09:50:00,41.95,42.06,41.9,42.05,268500.0,26.7157,26.7858,26.6839,26.7794,268500.0
2005-10-18 10:00:00,42.05,42.18,41.98,41.99,353800.0,26.7794,26.8622,26.7348,26.7412,353800.0
2005-10-18 10:10:00,41.99,42.03,41.92,42.01,145400.0,26.7412,26.7667,26.6966,26.7539,145400.0
2005-10-18 10:20:00,42.01,42.07,41.39,41.89,273600.0,26.7539,26.7921,26.3591,26.6775,273600.0
2005-10-18 10:30:00,41.89,42.08,41.85,42.07,426000.0,26.6775,26.7985,26.652,26.7921,426000.0
2005-10-18 10:40:00,42.07,42.15,42.03,42.13,168500.0,26.7921,26.8431,26.7667,26.8303,168500.0
2005-10-18 10:50:00,42.13,42.28,42.12,42.25,161000.0,26.8303,26.9259,26.824,26.9068,161000.0
2005-10-18 11:00:00,42.26,42.37,42.25,42.35,305100.0,26.9131,26.9832,26.9068,26.9704,305100.0
2005-10-18 11:10:00,42.35,42.41,42.32,42.34,195100.0,26.9704,27.0087,26.9513,26.9641,195100.0
2005-10-18 11:20:00,42.34,42.49,42.33,42.35,295300.0,26.9641,27.0596,26.9577,26.9704,295300.0
2005-10-18 11:30:00,42.34,42.43,42.31,42.33,183600.0,26.9641,27.0214,26.945,26.9577,183600.0
2005-10-18 11:40:00,42.33,42.43,42.32,42.42,196400.0,26.9577,27.0214,26.9513,27.015,196400.0
2005-10-18 11:50:00,42.41,42.42,42.37,42.38,69600.0,27.0087,27.015,26.9832,26.9896,69600.0
2005-10-18 12:00:00,42.38,42.47,42.38,42.42,215700.0,26.9896,27.0469,26.9896,27.015,215700.0
2005-10-18 12:10:00,42.42,42.61,42.42,42.59,283500.0,27.015,27.136,27.015,27.1233,283500.0
2005-10-18 12:20:00,42.59,42.68,42.58,42.63,229500.0,27.1233,27.1806,27.1169,27.1488,229500.0
2005-10-18 12:30:00,42.63,42.64,42.51,42.52,184400.0,27.1488,27.1551,27.0723,27.0787,184400.0
2005-10-18 12:40:00,42.52,42.56,42.44,42.46,239500.0,27.0787,27.1042,27.0278,27.0405,239500.0
2005-10-18 12:50:00,42.46,42.52,42.44,42.46,211200.0,27.0405,27.0787,27.0278,27.0405,211200.0
2005-10-18 13:00:00,42.47,42.48,42.35,42.45,220800.0,27.0469,27.0532,26.9704,27.0341,220800.0
2005-10-18 13:10:00,42.45,42.49,42.33,42.37,165500.0,27.0341,27.0596,26.9577,26.9832,165500.0
2005-10-18 13:20:00,42.37,42.45,42.31,42.43,210500.0,26.9832,27.0341,26.945,27.0214,210500.0
2005-10-18 13:30:00,42.43,42.43,42.3,42.39,315000.0,27.0214,27.0214,26.9386,26.9959,315000.0
2005-10-18 13:40:00,42.4,42.54,42.39,42.47,340100.0,27.0023,27.0914,26.9959,27.0469,340100.0
2005-10-18 13:50:00,42.48,42.48,42.36,42.42,188400.0,27.0532,27.0532,26.9768,27.015,188400.0
2005-10-18 14:00:00,42.42,42.51,42.34,42.51,246400.0,27.015,27.0723,26.9641,27.0723,246400.0
2005-10-18 14:10:00,42.5,42.51,42.4,42.44,173000.0,27.066,27.0723,27.0023,27.0278,173000.0
2005-10-18 14:20:00,42.45,42.47,42.41,42.47,217400.0,27.0341,27.0469,27.0087,27.0469,217400.0
2005-10-18 14:30:00,42.47,42.52,42.44,42.46,209300.0,27.0469,27.0787,27.0278,27.0405,209300.0
2005-10-18 14:40:00,42.46,42.55,42.42,42.49,331300.0,27.0405,27.0978,27.015,27.0596,331300.0
2005-10-18 14:50:00,42.5,42.56,42.43,42.54,284400.0,27.066,27.1042,27.0214,27.0914,284400.0
2005-10-18 15:00:00,42.54,42.55,42.44,42.48,257800.0,27.0914,27.0978,27.0278,27.0532,257800.0
2005-10-18 15:10:00,42.48,42.64,42.47,42.62,210200.0,27.0532,27.1551,27.0469,27.1424,210200.0
2005-10-18 15:20:00,42.61,42.8,42.59,42.73,438800.0,27.136,27.257,27.1233,27.2124,438800.0
2005-10-18 15:30:00,42.73,42.8,42.7,42.71,439900.0,27.2124,27.257,27.1933,27.1997,439900.0
2005-10-18 15:40:00,42.7,42.71,42.6,42.7,492500.0,27.1933,27.1997,27.1297,27.1933,492500.0
2005-10-18 15:50:00,42.7,42.7,42.43,42.46,880100.0,27.1933,27.1933,27.0214,27.0405,880100.0
2005-10-19 09:30:00,42.36,42.5,42.18,42.33,747700.0,26.9768,27.066,26.8622,26.9577,747700.0
2005-10-19 09:40:00,42.35,42.45,42.29,42.32,244600.0,26.9704,27.0341,26.9322,26.9513,244600.0
2005-10-19 09:50:00,42.31,42.75,42.3,42.56,434300.0,26.945,27.2252,26.9386,27.1042,434300.0
2005-10-19 10:00:00,42.56,42.9,42.55,42.73,580300.0,27.1042,27.3207,27.0978,27.2124,580300.0
2005-10-19 10:10:00,42.73,42.85,42.6,42.81,540500.0,27.2124,27.2889,27.1297,27.2634,540500.0
2005-10-19 10:20:00,42.82,42.83,42.67,42.74,272000.0,27.2698,27.2761,27.1742,27.2188,272000.0
2005-10-19 10:30:00,42.75,43.22,42.75,43.19,811300.0,27.2252,27.5245,27.2252,27.5054,811300.0
2005-10-19 10:40:00,43.19,43.4,43.09,43.18,717100.0,27.5054,27.6391,27.4417,27.499,717100.0
2005-10-19 10:50:00,43.18,43.21,42.94,42.94,460500.0,27.499,27.5181,27.3462,27.3462,460500.0
2005-10-19 11:00:00,42.94,43.04,42.87,42.93,434000.0,27.3462,27.4099,27.3016,27.3398,434000.0
2005-10-19 11:10:00,42.94,42.96,42.85,42.9,298600.0,27.3462,27.3589,27.2889,27.3207,298600.0
2005-10-19 11:20:00,42.9,43.04,42.87,43.04,334700.0,27.3207,27.4099,27.3016,27.4099,334700.0
2005-10-19 11:30:00,43.04,43.21,43.04,43.05,257300.0,27.4099,27.5181,27.4099,27.4162,257300.0
2005-10-19 11:40:00,43.06,43.06,42.9,42.98,230500.0,27.4226,27.4226,27.3207,27.3717,230500.0
2005-10-19 11:50:00,42.98,43.09,42.93,43.08,221400.0,27.3717,27.4417,27.3398,27.4353,221400.0
2005-10-19 12:00:00,43.07,43.14,43.0,43.06,276200.0,27.429,27.4736,27.3844,27.4226,276200.0
2005-10-19 12:10:00,43.06,43.22,43.05,43.14,180300.0,27.4226,27.5245,27.4162,27.4736,180300.0
2005-10-19 12:20:00,43.14,43.24,43.14,43.2,239300.0,27.4736,27.5372,27.4736,27.5118,239300.0
2005-10-19 12:30:00,43.2,43.44,43.17,43.42,347200.0,27.5118,27.6646,27.4927,27.6519,347200.0
2005-10-19 12:40:00,43.43,43.44,43.22,43.28,277000.0,27.6582,27.6646,27.5245,27.5627,277000.0
2005-10-19 12:50:00,43.29,43.33,43.22,43.26,190700.0,27.5691,27.5946,27.5245,27.55,190700.0
2005-10-19 13:00:00,43.25,43.25,43.03,43.03,252800.0,27.5436,27.5436,27.4035,27.4035,252800.0
2005-10-19 13:10:00,43.03,43.13,43.0,43.08,455900.0,27.4035,27.4672,27.3844,27.4353,455900.0
2005-10-19 13:20:00,43.08,43.21,43.06,43.16,347800.0,27.4353,27.5181,27.4226,27.4863,347800.0
2005-10-19 13:30:00,43.18,43.38,43.18,43.24,367900.0,27.499,27.6264,27.499,27.5372,367900.0
2005-10-19 13:40:00,43.24,43.39,43.23,43.33,299500.0,27.5372,27.6328,27.5309,27.5946,299500.0
2005-10-19 13:50:00,43.32,43.39,43.26,43.35,289000.0,27.5882,27.6328,27.55,27.6073,289000.0
2005-10-19 14:00:00,43.34,43.56,43.27,43.54,612700.0,27.6009,27.741,27.5563,27.7283,612700.0
2005-10-19 14:10:00,43.54,43.74,43.52,43.72,581300.0,27.7283,27.8557,27.7156,27.8429,581300.0
2005-10-19 14:20:00,43.73,43.98,43.6,43.97,546900.0,27.8493,28.0085,27.7665,28.0021,546900.0
2005-10-19 14:30:00,43.97,44.15,43.85,43.94,834100.0,28.0021,28.1168,27.9257,27.983,834100.0
2005-10-19 14:40:00,43.95,43.95,43.76,43.82,542800.0,27.9894,27.9894,27.8684,27.9066,542800.0
2005-10-19 14:50:00,43.82,43.89,43.75,43.8,504900.0,27.9066,27.9512,27.862,27.8939,504900.0
2005-10-19 15:00:00,43.79,44.0,43.77,43.96,465300.0,27.8875,28.0212,27.8748,27.9958,465300.0
2005-10-19 15:10:00,43.96,43.97,43.7,43.77,398700.0,27.9958,28.0021,27.8302,27.8748,398700.0
2005-10-19 15:20:00,43.78,43.84,43.72,43.76,442500.0,27.8811,27.9193,27.8429,27.8684,442500.0
2005-10-19 15:30:00,43.77,43.82,43.62,43.67,499600.0,27.8748,27.9066,27.7792,27.8111,499600.0
2005-10-19 15:40:00,43.66,43.77,43.65,43.71,675700.0,27.8047,27.8748,27.7983,27.8366,675700.0
2005-10-19 15:50:00,43.71,44.0,43.5,43.94,1662600.0,27.8366,28.0212,27.7028,27.983,1662600.0
2005-10-20 09:30:00,43.95,10000.0,43.81,44.08,689300.0,27.9894,6368.4647,27.9002,28.0722,689300.0
2005-10-20 09:40:00,44.09,44.64,43.96,44.47,859600.0,28.0786,28.4288,27.9958,28.3206,859600.0
2005-10-20 09:50:00,44.47,44.58,44.29,44.37,635800.0,28.3206,28.3906,28.2059,28.2569,635800.0
2005-10-20 10:00:00,44.37,44.49,44.33,44.38,471400.0,28.2569,28.3333,28.2314,28.2632,471400.0
2005-10-20 10:10:00,44.38,44.43,43.9,44.32,354800.0,28.2632,28.2951,27.9576,28.225,354800.0
2005-10-20 10:20:00,44.33,44.39,44.13,44.28,372500.0,28.2314,28.2696,28.104,28.1996,372500.0
2005-10-20 10:30:00,44.28,44.52,44.26,44.39,408700.0,28.1996,28.3524,28.1868,28.2696,408700.0
2005-10-20 10:40:00,44.39,44.49,44.31,44.45,364900.0,28.2696,28.3333,28.2187,28.3078,364900.0
2005-10-20 10:50:00,44.46,44.55,44.4,44.46,555500.0,28.3142,28.3715,28.276,28.3142,555500.0
2005-10-20 11:00:00,44.46,44.58,44.4,44.52,582000.0,28.3142,28.3906,28.276,28.3524,582000.0
2005-10-20 11:10:00,44.53,44.56,44.34,44.43,449300.0,28.3588,28.3779,28.2378,28.2951,449300.0
2005-10-20 11:20:00,44.43,44.56,44.43,44.49,221000.0,28.2951,28.3779,28.2951,28.3333,221000.0
2005-10-20 11:30:00,44.5,44.62,44.45,44.62,340100.0,28.3397,28.4161,28.3078,28.4161,340100.0
2005-10-20 11:40:00,44.61,44.71,44.55,44.59,396600.0,28.4097,28.4734,28.3715,28.397,396600.0
2005-10-20 11:50:00,44.59,44.59,44.47,44.52,150000.0,28.397,28.397,28.3206,28.3524,150000.0
2005-10-20 12:00:00,44.52,44.61,44.35,44.35,417000.0,28.3524,28.4097,28.2441,28.2441,417000.0
2005-10-20 12:10:00,44.35,44.46,44.24,44.38,407800.0,28.2441,28.3142,28.1741,28.2632,407800.0
2005-10-20 12:20:00,44.39,44.45,44.27,44.4,179100.0,28.2696,28.3078,28.1932,28.276,179100.0
2005-10-20 12:30:00,44.4,44.47,44.34,44.38,205200.0,28.276,28.3206,28.2378,28.2632,205200.0
2005-10-20 12:40:00,44.38,44.39,44.29,44.3,278900.0,28.2632,28.2696,28.2059,28.2123,278900.0
2005-10-20 12:50:00,44.3,44.33,44.19,44.26,132400.0,28.2123,28.2314,28.1422,28.1868,132400.0
2005-10-20 13:00:00,44.26,44.3,44.24,44.26,435500.0,28.1868,28.2123,28.1741,28.1868,435500.0
2005-10-20 13:10:00,44.26,44.38,44.25,44.31,461100.0,28.1868,28.2632,28.1805,28.2187,461100.0
2005-10-20 13:20:00,44.3,44.5,44.3,44.39,184100.0,28.2123,28.3397,28.2123,28.2696,184100.0
2005-10-20 13:30:00,44.39,44.5,44.33,44.39,224500.0,28.2696,28.3397,28.2314,28.2696,224500.0
2005-10-20 13:40:00,44.4,44.43,44.31,44.34,128800.0,28.276,28.2951,28.2187,28.2378,128800.0
2005-10-20 13:50:00,44.35,44.43,44.25,44.41,157000.0,28.2441,28.2951,28.1805,28.2824,157000.0
2005-10-20 14:00:00,44.41,44.46,44.33,44.43,198900.0,28.2824,28.3142,28.2314,28.2951,198900.0
2005-10-20 14:10:00,44.43,44.45,44.3,44.32,260600.0,28.2951,28.3078,28.2123,28.225,260600.0
2005-10-20 14:20:00,44.33,44.35,44.12,44.2,412800.0,28.2314,28.2441,28.0977,28.1486,412800.0
2005-10-20 14:30:00,44.19,44.21,44.07,44.07,277400.0,28.1422,28.155,28.0658,28.0658,277400.0
2005-10-20 14:40:00,44.08,44.15,43.98,43.99,391500.0,28.0722,28.1168,28.0085,28.0149,391500.0
2005-10-20 14:50:00,43.99,44.45,43.84,43.85,379100.0,28.0149,28.3078,27.9193,27.9257,379100.0
2005-10-20 15:00:00,43.84,43.88,43.82,43.83,175800.0,27.9193,27.9448,27.9066,27.913,175800.0
2005-10-20 15:10:00,43.83,43.83,43.54,43.55,560600.0,27.913,27.913,27.7283,27.7347,560600.0
2005-10-20 15:20:00,43.55,43.56,43.08,43.28,711500.0,27.7347,27.741,27.4353,27.5627,711500.0
2005-10-20 15:30:00,43.27,43.62,43.16,43.35,820700.0,27.5563,27.7792,27.4863,27.6073,820700.0
2005-10-20 15:40:00,43.34,43.39,43.09,43.27,682700.0,27.6009,27.6328,27.4417,27.5563,682700.0
2005-10-20 15:50:00,43.26,43.53,43.23,43.35,1063300.0,27.55,27.7219,27.5309,27.6073,1063300.0
2005-10-21 09:30:00,44.03,44.39,43.86,43.9,4914200.0,28.0404,28.2696,27.9321,27.9576,4914200.0
2005-10-21 09:40:00,43.89,44.19,43.89,44.08,524000.0,27.9512,28.1422,27.9512,28.0722,524000.0
2005-10-21 09:50:00,44.09,44.19,44.04,44.11,339000.0,28.0786,28.1422,28.0467,28.0913,339000.0
2005-10-21 10:00:00,44.1,44.18,43.96,44.12,625700.0,28.0849,28.1359,27.9958,28.0977,625700.0
2005-10-21 10:10:00,44.12,44.58,44.11,44.52,863400.0,28.0977,28.3906,28.0913,28.3524,863400.0
2005-10-21 10:20:00,44.51,44.75,44.45,44.73,633400.0,28.346,28.4989,28.3078,28.4861,633400.0
2005-10-21 10:30:00,44.73,44.8,44.61,44.8,759000.0,28.4861,28.5307,28.4097,28.5307,759000.0
2005-10-21 10:40:00,44.79,44.8,44.5,44.52,522000.0,28.5244,28.5307,28.3397,28.3524,522000.0
2005-10-21 10:50:00,44.53,44.69,44.52,44.61,600700.0,28.3588,28.4607,28.3524,28.4097,600700.0
2005-10-21 11:00:00,44.61,44.74,44.55,44.69,361400.0,28.4097,28.4925,28.3715,28.4607,361400.0
2005-10-21 11:10:00,44.69,44.81,44.69,44.81,382200.0,28.4607,28.5371,28.4607,28.5371,382200.0
2005-10-21 11:20:00,44.81,44.93,44.76,44.91,329100.0,28.5371,28.6135,28.5052,28.6008,329100.0
2005-10-21 11:30:00,44.91,44.91,44.8,44.84,264500.0,28.6008,28.6008,28.5307,28.5562,264500.0
2005-10-21 11:40:00,44.84,44.87,44.75,44.84,344600.0,28.5562,28.5753,28.4989,28.5562,344600.0
2005-10-21 11:50:00,44.84,44.85,44.65,44.7,532300.0,28.5562,28.5626,28.4352,28.467,532300.0
2005-10-21 12:00:00,44.7,44.76,44.56,44.67,489600.0,28.467,28.5052,28.3779,28.4479,489600.0
2005-10-21 12:10:00,44.67,44.74,44.6,44.64,506400.0,28.4479,28.4925,28.4034,28.4288,506400.0
2005-10-21 12:20:00,44.64,44.78,44.62,44.75,310500.0,28.4288,28.518,28.4161,28.4989,310500.0
2005-10-21 12:30:00,44.75,44.87,44.73,44.85,310600.0,28.4989,28.5753,28.4861,28.5626,310600.0
2005-10-21 12:40:00,44.85,44.93,44.71,44.91,519700.0,28.5626,28.6135,28.4734,28.6008,519700.0
2005-10-21 12:50:00,44.9,45.07,44.9,45.05,662300.0,28.5944,28.7027,28.5944,28.6899,662300.0
2005-10-21 13:00:00,45.05,45.09,44.99,45.01,318500.0,28.6899,28.7154,28.6517,28.6645,318500.0
2005-10-21 13:10:00,45.01,45.05,45.0,45.04,209600.0,28.6645,28.6899,28.6581,28.6836,209600.0
2005-10-21 13:20:00,45.04,45.05,45.01,45.05,269000.0,28.6836,28.6899,28.6645,28.6899,269000.0
2005-10-21 13:30:00,45.05,45.16,45.04,45.12,356500.0,28.6899,28.76,28.6836,28.7345,356500.0
2005-10-21 13:40:00,45.12,45.15,44.95,45.0,352100.0,28.7345,28.7536,28.6262,28.6581,352100.0
2005-10-21 13:50:00,45.0,45.05,44.9,45.0,562200.0,28.6581,28.6899,28.5944,28.6581,562200.0
2005-10-21 14:00:00,45.0,45.05,44.65,44.97,363000.0,28.6581,28.6899,28.4352,28.639,363000.0
2005-10-21 14:10:00,44.98,45.05,44.89,44.97,372000.0,28.6454,28.6899,28.588,28.639,372000.0
2005-10-21 14:20:00,44.97,45.0,44.9,44.99,295100.0,28.639,28.6581,28.5944,28.6517,295100.0
2005-10-21 14:30:00,44.99,45.04,44.9,44.96,302200.0,28.6517,28.6836,28.5944,28.6326,302200.0
2005-10-21 14:40:00,44.96,44.98,44.85,44.9,460200.0,28.6326,28.6454,28.5626,28.5944,460200.0
2005-10-21 14:50:00,44.91,45.0,44.88,44.97,201700.0,28.6008,28.6581,28.5817,28.639,201700.0
2005-10-21 15:00:00,44.97,44.99,44.86,44.93,698900.0,28.639,28.6517,28.5689,28.6135,698900.0
2005-10-21 15:10:00,44.93,45.04,44.91,44.95,389900.0,28.6135,28.6836,28.6008,28.6262,389900.0
2005-10-21 15:20:00,44.95,45.04,44.91,44.99,334300.0,28.6262,28.6836,28.6008,28.6517,334300.0
2005-10-21 15:30:00,44.99,45.02,44.96,44.99,452200.0,28.6517,28.6708,28.6326,28.6517,452200.0
2005-10-21 15:40:00,44.99,45.02,44.94,44.97,534700.0,28.6517,28.6708,28.6199,28.639,534700.0
2005-10-21 15:50:00,44.98,45.02,44.95,45.0,1020400.0,28.6454,28.6708,28.6262,28.6581,1020400.0
2005-10-24 09:30:00,44.99,45.06,44.63,44.66,720600.0,28.6517,28.6963,28.4225,28.4416,720600.0
2005-10-24 09:40:00,44.66,44.82,44.6,44.72,304700.0,28.4416,28.5435,28.4034,28.4798,304700.0
2005-10-24 09:50:00,44.72,44.82,44.6,44.68,293600.0,28.4798,28.5435,28.4034,28.4543,293600.0
2005-10-24 10:00:00,44.68,44.88,44.67,44.85,488300.0,28.4543,28.5817,28.4479,28.5626,488300.0
2005-10-24 10:10:00,44.84,44.91,44.79,44.8,279800.0,28.5562,28.6008,28.5244,28.5307,279800.0
2005-10-24 10:20:00,44.81,44.98,44.81,44.93,340400.0,28.5371,28.6454,28.5371,28.6135,340400.0
2005-10-24 10:30:00,44.94,45.0,44.9,44.9,271100.0,28.6199,28.6581,28.5944,28.5944,271100.0
2005-10-24 10:40:00,44.91,44.95,44.71,44.74,744900.0,28.6008,28.6262,28.4734,28.4925,744900.0
2005-10-24 10:50:00,44.73,44.76,44.61,44.69,334700.0,28.4861,28.5052,28.4097,28.4607,334700.0
2005-10-24 11:00:00,44.69,44.82,44.66,44.77,202000.0,28.4607,28.5435,28.4416,28.5116,202000.0
2005-10-24 11:10:00,44.77,44.86,44.72,44.8,250700.0,28.5116,28.5689,28.4798,28.5307,250700.0
2005-10-24 11:20:00,44.79,44.92,44.76,44.88,306600.0,28.5244,28.6071,28.5052,28.5817,306600.0
2005-10-24 11:30:00,44.88,45.1,44.87,45.04,463200.0,28.5817,28.7218,28.5753,28.6836,463200.0
2005-10-24 11:40:00,45.04,45.14,44.96,45.03,270100.0,28.6836,28.7472,28.6326,28.6772,270100.0
2005-10-24 11:50:00,45.06,45.09,44.99,45.01,214700.0,28.6963,28.7154,28.6517,28.6645,214700.0
2005-10-24 12:00:00,45.01,45.05,44.96,45.01,322500.0,28.6645,28.6899,28.6326,28.6645,322500.0
2005-10-24 12:10:00,45.01,45.03,44.93,44.97,128100.0,28.6645,28.6772,28.6135,28.639,128100.0
2005-10-24 12:20:00,44.97,45.21,44.89,45.17,314700.0,28.639,28.7918,28.588,28.7664,314700.0
2005-10-24 12:30:00,45.18,45.41,45.16,45.3,489700.0,28.7727,28.9192,28.76,28.8491,489700.0
2005-10-24 12:40:00,45.28,45.3,45.18,45.19,266200.0,28.8364,28.8491,28.7727,28.7791,266200.0
2005-10-24 12:50:00,45.18,45.31,45.16,45.22,215100.0,28.7727,28.8555,28.76,28.7982,215100.0
2005-10-24 13:00:00,45.22,45.28,45.12,45.27,234200.0,28.7982,28.8364,28.7345,28.83,234200.0
2005-10-24 13:10:00,45.27,45.35,45.25,45.28,246800.0,28.83,28.881,28.8173,28.8364,246800.0
2005-10-24 13:20:00,45.28,45.41,45.25,45.41,173200.0,28.8364,28.9192,28.8173,28.9192,173200.0
2005-10-24 13:30:00,45.41,45.51,45.31,45.31,444600.0,28.9192,28.9829,28.8555,28.8555,444600.0
2005-10-24 13:40:00,45.31,45.37,45.13,45.16,272200.0,28.8555,28.8937,28.7409,28.76,272200.0
2005-10-24 13:50:00,45.16,45.19,45.07,45.18,284800.0,28.76,28.7791,28.7027,28.7727,284800.0
2005-10-24 14:00:00,45.18,45.24,45.07,45.12,253000.0,28.7727,28.8109,28.7027,28.7345,253000.0
2005-10-24 14:10:00,45.08,45.13,44.96,45.0,203900.0,28.709,28.7409,28.6326,28.6581,203900.0
2005-10-24 14:20:00,45.0,45.04,44.96,44.96,136800.0,28.6581,28.6836,28.6326,28.6326,136800.0
2005-10-24 14:30:00,44.96,45.07,44.95,45.04,165900.0,28.6326,28.7027,28.6262,28.6836,165900.0
2005-10-24 14:40:00,45.03,45.09,45.02,45.03,149800.0,28.6772,28.7154,28.6708,28.6772,149800.0
2005-10-24 14:50:00,45.03,45.05,44.94,44.99,366100.0,28.6772,28.6899,28.6199,28.6517,366100.0
2005-10-24 15:00:00,44.98,45.18,44.96,45.15,324500.0,28.6454,28.7727,28.6326,28.7536,324500.0
2005-10-24 15:10:00,45.15,45.16,45.04,45.12,192200.0,28.7536,28.76,28.6836,28.7345,192200.0
2005-10-24 15:20:00,45.12,45.22,45.12,45.16,201400.0,28.7345,28.7982,28.7345,28.76,201400.0
2005-10-24 15:30:00,45.16,45.34,45.16,45.31,393500.0,28.76,28.8746,28.76,28.8555,393500.0
2005-10-24 15:40:00,45.31,45.45,45.25,45.43,725700.0,28.8555,28.9447,28.8173,28.9319,725700.0
2005-10-24 15:50:00,45.43,45.7,45.42,45.67,1745900.0,28.9319,29.1039,28.9256,29.0848,1745900.0
2005-10-25 09:30:00,45.14,45.34,44.93,45.11,772000.0,28.7472,28.8746,28.6135,28.7281,772000.0
2005-10-25 09:40:00,45.11,45.24,45.06,45.14,236800.0,28.7281,28.8109,28.6963,28.7472,236800.0
2005-10-25 09:50:00,45.14,45.6,45.12,45.49,337300.0,28.7472,29.0402,28.7345,28.9701,337300.0
2005-10-25 10:00:00,45.5,45.5,45.24,45.35,377100.0,28.9765,28.9765,28.8109,28.881,377100.0
2005-10-25 10:10:00,45.34,45.43,45.28,45.41,265800.0,28.8746,28.9319,28.8364,28.9192,265800.0
2005-10-25 10:20:00,45.41,45.52,45.35,45.49,213400.0,28.9192,28.9893,28.881,28.9701,213400.0
2005-10-25 10:30:00,45.48,45.48,45.35,45.43,190600.0,28.9638,28.9638,28.881,28.9319,190600.0
2005-10-25 10:40:00,45.43,45.46,45.33,45.42,182700.0,28.9319,28.951,28.8683,28.9256,182700.0
2005-10-25 10:50:00,45.43,45.43,45.22,45.25,183400.0,28.9319,28.9319,28.7982,28.8173,183400.0
2005-10-25 11:00:00,45.25,45.28,45.14,45.16,302200.0,28.8173,28.8364,28.7472,28.76,302200.0
2005-10-25 11:10:00,45.15,45.17,45.01,45.07,368100.0,28.7536,28.7664,28.6645,28.7027,368100.0
2005-10-25 11:20:00,45.06,45.12,45.01,45.02,205800.0,28.6963,28.7345,28.6645,28.6708,205800.0
2005-10-25 11:30:00,45.01,45.12,44.94,45.08,307200.0,28.6645,28.7345,28.6199,28.709,307200.0
2005-10-25 11:40:00,45.09,45.14,45.04,45.09,100800.0,28.7154,28.7472,28.6836,28.7154,100800.0
2005-10-25 11:50:00,45.1,45.11,44.96,44.96,130900.0,28.7218,28.7281,28.6326,28.6326,130900.0
2005-10-25 12:00:00,44.96,45.04,44.96,45.03,156900.0,28.6326,28.6836,28.6326,28.6772,156900.0
2005-10-25 12:10:00,45.02,45.07,44.96,45.0,365900.0,28.6708,28.7027,28.6326,28.6581,365900.0
2005-10-25 12:20:00,45.0,45.01,44.93,44.95,180500.0,28.6581,28.6645,28.6135,28.6262,180500.0
2005-10-25 12:30:00,44.95,44.95,44.87,44.89,249100.0,28.6262,28.6262,28.5753,28.588,249100.0
2005-10-25 12:40:00,44.89,44.97,44.88,44.93,181800.0,28.588,28.639,28.5817,28.6135,181800.0
2005-10-25 12:50:00,44.92,44.94,44.85,44.87,260800.0,28.6071,28.6199,28.5626,28.5753,260800.0
2005-10-25 13:00:00,44.87,44.9,44.75,44.85,255000.0,28.5753,28.5944,28.4989,28.5626,255000.0
2005-10-25 13:10:00,44.85,44.96,44.83,44.91,97100.0,28.5626,28.6326,28.5498,28.6008,97100.0
2005-10-25 13:20:00,44.91,44.91,44.83,44.85,108200.0,28.6008,28.6008,28.5498,28.5626,108200.0
2005-10-25 13:30:00,44.85,44.96,44.78,44.95,219800.0,28.5626,28.6326,28.518,28.6262,219800.0
2005-10-25 13:40:00,44.95,44.95,44.84,44.91,171900.0,28.6262,28.6262,28.5562,28.6008,171900.0
2005-10-25 13:50:00,44.91,44.92,44.84,44.88,257000.0,28.6008,28.6071,28.5562,28.5817,257000.0
2005-10-25 14:00:00,44.87,44.93,44.72,44.75,261600.0,28.5753,28.6135,28.4798,28.4989,261600.0
2005-10-25 14:10:00,44.75,44.8,44.7,44.74,163000.0,28.4989,28.5307,28.467,28.4925,163000.0
2005-10-25 14:20:00,44.75,44.77,44.64,44.74,214600.0,28.4989,28.5116,28.4288,28.4925,214600.0
2005-10-25 14:30:00,44.75,44.86,44.69,44.82,253000.0,28.4989,28.5689,28.4607,28.5435,253000.0
2005-10-25 14:40:00,44.82,44.85,44.69,44.71,261100.0,28.5435,28.5626,28.4607,28.4734,261100.0
2005-10-25 14:50:00,44.71,44.82,44.7,44.7,258100.0,28.4734,28.5435,28.467,28.467,258100.0
2005-10-25 15:00:00,44.7,44.77,44.61,44.74,276900.0,28.467,28.5116,28.4097,28.4925,276900.0
2005-10-25 15:10:00,44.73,44.8,44.6,44.63,375000.0,28.4861,28.5307,28.4034,28.4225,375000.0
2005-10-25 15:20:00,44.64,44.7,44.54,44.64,384200.0,28.4288,28.467,28.3651,28.4288,384200.0
2005-10-25 15:30:00,44.64,44.99,44.63,44.96,475300.0,28.4288,28.6517,28.4225,28.6326,475300.0
2005-10-25 15:40:00,44.96,45.07,44.86,45.0,470300.0,28.6326,28.7027,28.5689,28.6581,470300.0
2005-10-25 15:50:00,45.0,45.16,44.96,45.13,1073100.0,28.6581,28.76,28.6326,28.7409,1073100.0
2005-10-26 09:30:00,45.0,45.43,44.95,45.29,648200.0,28.6581,28.9319,28.6262,28.8428,648200.0
2005-10-26 09:40:00,45.3,45.53,45.29,45.5,1022200.0,28.8491,28.9956,28.8428,28.9765,1022200.0
2005-10-26 09:50:00,45.5,45.51,45.23,45.31,288800.0,28.9765,28.9829,28.8046,28.8555,288800.0
2005-10-26 10:00:00,45.32,45.5,45.14,45.42,337600.0,28.8619,28.9765,28.7472,28.9256,337600.0
2005-10-26 10:10:00,45.42,45.62,45.37,45.62,357500.0,28.9256,29.0529,28.8937,29.0529,357500.0
2005-10-26 10:20:00,45.62,45.89,45.62,45.89,611000.0,29.0529,29.2249,29.0529,29.2249,611000.0
2005-10-26 10:30:00,45.88,45.99,45.79,45.84,540900.0,29.2185,29.2886,29.1612,29.193,540900.0
2005-10-26 10:40:00,45.84,45.91,45.69,45.7,315300.0,29.193,29.2376,29.0975,29.1039,315300.0
2005-10-26 10:50:00,45.71,45.96,45.69,45.86,403300.0,29.1103,29.2695,29.0975,29.2058,403300.0
2005-10-26 11:00:00,45.85,45.88,45.72,45.77,152600.0,29.1994,29.2185,29.1166,29.1485,152600.0
2005-10-26 11:10:00,45.78,45.89,45.75,45.8,155100.0,29.1548,29.2249,29.1357,29.1676,155100.0
2005-10-26 11:20:00,45.8,45.91,45.67,45.86,271000.0,29.1676,29.2376,29.0848,29.2058,271000.0
2005-10-26 11:30:00,45.85,45.92,45.7,45.78,172700.0,29.1994,29.244,29.1039,29.1548,172700.0
2005-10-26 11:40:00,45.77,45.8,45.64,45.67,148300.0,29.1485,29.1676,29.0657,29.0848,148300.0
2005-10-26 11:50:00,45.69,45.7,45.5,45.56,129000.0,29.0975,29.1039,28.9765,29.0147,129000.0
2005-10-26 12:00:00,45.55,45.57,45.45,45.5,157700.0,29.0084,29.0211,28.9447,28.9765,157700.0
2005-10-26 12:10:00,45.51,45.55,45.44,45.53,136900.0,28.9829,29.0084,28.9383,28.9956,136900.0
2005-10-26 12:20:00,45.53,45.57,45.45,45.46,67700.0,28.9956,29.0211,28.9447,28.951,67700.0
2005-10-26 12:30:00,45.45,45.54,45.43,45.5,108500.0,28.9447,29.002,28.9319,28.9765,108500.0
2005-10-26 12:40:00,45.5,45.52,45.41,45.47,200900.0,28.9765,28.9893,28.9192,28.9574,200900.0
2005-10-26 12:50:00,45.46,45.5,45.31,45.33,173400.0,28.951,28.9765,28.8555,28.8683,173400.0
2005-10-26 13:00:00,45.32,45.38,45.2,45.2,261900.0,28.8619,28.9001,28.7855,28.7855,261900.0
2005-10-26 13:10:00,45.21,45.38,45.21,45.3,559100.0,28.7918,28.9001,28.7918,28.8491,559100.0
2005-10-26 13:20:00,45.3,45.34,45.23,45.32,462400.0,28.8491,28.8746,28.8046,28.8619,462400.0
2005-10-26 13:30:00,45.32,45.36,45.28,45.33,327600.0,28.8619,28.8874,28.8364,28.8683,327600.0
2005-10-26 13:40:00,45.33,45.33,45.06,45.07,263400.0,28.8683,28.8683,28.6963,28.7027,263400.0
2005-10-26 13:50:00,45.07,45.18,45.03,45.13,275400.0,28.7027,28.7727,28.6772,28.7409,275400.0
2005-10-26 14:00:00,45.14,45.23,45.01,45.08,473100.0,28.7472,28.8046,28.6645,28.709,473100.0
2005-10-26 14:10:00,45.08,45.21,45.08,45.15,300400.0,28.709,28.7918,28.709,28.7536,300400.0
2005-10-26 14:20:00,45.16,45.24,45.14,45.16,441200.0,28.76,28.8109,28.7472,28.76,441200.0
2005-10-26 14:30:00,45.17,45.2,45.07,45.14,241800.0,28.7664,28.7855,28.7027,28.7472,241800.0
2005-10-26 14:40:00,45.13,45.13,44.94,44.97,616000.0,28.7409,28.7409,28.6199,28.639,616000.0
2005-10-26 14:50:00,44.98,45.05,44.97,45.0,638100.0,28.6454,28.6899,28.639,28.6581,638100.0
2005-10-26 15:00:00,45.0,45.09,44.91,45.07,544400.0,28.6581,28.7154,28.6008,28.7027,544400.0
2005-10-26 15:10:00,45.08,45.09,44.97,44.99,388000.0,28.709,28.7154,28.639,28.6517,388000.0
2005-10-26 15:20:00,44.98,45.08,44.81,44.84,442000.0,28.6454,28.709,28.5371,28.5562,442000.0
2005-10-26 15:30:00,44.85,45.08,44.64,44.69,686300.0,28.5626,28.709,28.4288,28.4607,686300.0
2005-10-26 15:40:00,44.69,44.82,44.52,44.67,743600.0,28.4607,28.5435,28.3524,28.4479,743600.0
2005-10-26 15:50:00,44.67,44.85,44.64,44.84,647800.0,28.4479,28.5626,28.4288,28.5562,647800.0
2005-10-27 09:30:00,44.55,44.64,44.35,44.47,830600.0,28.3715,28.4288,28.2441,28.3206,830600.0
2005-10-27 09:40:00,44.47,44.56,44.39,44.52,282700.0,28.3206,28.3779,28.2696,28.3524,282700.0
2005-10-27 09:50:00,44.51,44.53,44.11,44.21,334800.0,28.346,28.3588,28.0913,28.155,334800.0
2005-10-27 10:00:00,44.14,44.17,43.97,44.04,537900.0,28.1104,28.1295,28.0021,28.0467,537900.0
2005-10-27 10:10:00,44.04,44.07,43.97,43.99,458900.0,28.0467,28.0658,28.0021,28.0149,458900.0
2005-10-27 10:20:00,44.0,44.0,43.76,43.79,471700.0,28.0212,28.0212,27.8684,27.8875,471700.0
2005-10-27 10:30:00,43.78,43.8,43.34,43.53,1090300.0,27.8811,27.8939,27.6009,27.7219,1090300.0
2005-10-27 10:40:00,43.53,43.67,43.44,43.5,720800.0,27.7219,27.8111,27.6646,27.7028,720800.0
2005-10-27 10:50:00,43.5,43.75,43.5,43.67,512300.0,27.7028,27.862,27.7028,27.8111,512300.0
2005-10-27 11:00:00,43.67,43.82,43.61,43.7,397300.0,27.8111,27.9066,27.7729,27.8302,397300.0
2005-10-27 11:10:00,43.7,43.72,43.56,43.63,405400.0,27.8302,27.8429,27.741,27.7856,405400.0
2005-10-27 11:20:00,43.64,43.71,43.5,43.55,435000.0,27.792,27.8366,27.7028,27.7347,435000.0
2005-10-27 11:30:00,43.55,43.57,43.4,43.43,602100.0,27.7347,27.7474,27.6391,27.6582,602100.0
2005-10-27 11:40:00,43.43,43.53,43.43,43.5,320800.0,27.6582,27.7219,27.6582,27.7028,320800.0
2005-10-27 11:50:00,43.51,43.7,43.5,43.52,447400.0,27.7092,27.8302,27.7028,27.7156,447400.0
2005-10-27 12:00:00,43.52,43.62,43.52,43.58,312200.0,27.7156,27.7792,27.7156,27.7538,312200.0
2005-10-27 12:10:00,43.59,43.62,43.56,43.6,104800.0,27.7601,27.7792,27.741,27.7665,104800.0
2005-10-27 12:20:00,43.6,43.7,43.59,43.66,230800.0,27.7665,27.8302,27.7601,27.8047,230800.0
2005-10-27 12:30:00,43.67,43.71,43.66,43.7,166000.0,27.8111,27.8366,27.8047,27.8302,166000.0
2005-10-27 12:40:00,43.7,43.7,43.56,43.6,239700.0,27.8302,27.8302,27.741,27.7665,239700.0
2005-10-27 12:50:00,43.6,43.64,43.48,43.55,343100.0,27.7665,27.792,27.6901,27.7347,343100.0
2005-10-27 13:00:00,43.56,43.61,43.52,43.61,173800.0,27.741,27.7729,27.7156,27.7729,173800.0
2005-10-27 13:10:00,43.6,43.65,43.39,43.4,315100.0,27.7665,27.7983,27.6328,27.6391,315100.0
2005-10-27 13:20:00,43.41,43.47,43.22,43.35,626000.0,27.6455,27.6837,27.5245,27.6073,626000.0
2005-10-27 13:30:00,43.36,43.6,43.36,43.56,237700.0,27.6137,27.7665,27.6137,27.741,237700.0
2005-10-27 13:40:00,43.56,43.58,43.51,43.54,205000.0,27.741,27.7538,27.7092,27.7283,205000.0
2005-10-27 13:50:00,43.53,43.73,43.52,43.65,289000.0,27.7219,27.8493,27.7156,27.7983,289000.0
2005-10-27 14:00:00,43.63,43.65,43.55,43.64,118000.0,27.7856,27.7983,27.7347,27.792,118000.0
2005-10-27 14:10:00,43.65,43.74,43.56,43.66,276800.0,27.7983,27.8557,27.741,27.8047,276800.0
2005-10-27 14:20:00,43.65,43.67,43.6,43.63,290200.0,27.7983,27.8111,27.7665,27.7856,290200.0
2005-10-27 14:30:00,43.62,43.65,43.56,43.6,167000.0,27.7792,27.7983,27.741,27.7665,167000.0
2005-10-27 14:40:00,43.59,43.59,43.47,43.53,382200.0,27.7601,27.7601,27.6837,27.7219,382200.0
2005-10-27 14:50:00,43.54,43.55,43.22,43.29,382900.0,27.7283,27.7347,27.5245,27.5691,382900.0
2005-10-27 15:00:00,43.28,43.34,43.15,43.29,734500.0,27.5627,27.6009,27.4799,27.5691,734500.0
2005-10-27 15:10:00,43.27,43.4,42.91,43.06,1271300.0,27.5563,27.6391,27.3271,27.4226,1271300.0
2005-10-27 15:20:00,43.06,43.18,43.0,43.01,644600.0,27.4226,27.499,27.3844,27.3908,644600.0
2005-10-27 15:30:00,43.0,43.29,42.97,43.18,706700.0,27.3844,27.5691,27.3653,27.499,706700.0
2005-10-27 15:40:00,43.17,43.46,43.16,43.33,634100.0,27.4927,27.6773,27.4863,27.5946,634100.0
2005-10-27 15:50:00,43.33,43.4,43.01,43.02,954600.0,27.5946,27.6391,27.3908,27.3971,954600.0
2005-10-28 09:30:00,40.2,40.5,39.68,40.13,5960400.0,25.6012,25.7923,25.2701,25.5566,5960400.0
2005-10-28 09:40:00,40.13,40.52,39.99,40.43,4537000.0,25.5566,25.805,25.4675,25.7477,4537000.0
2005-10-28 09:50:00,40.43,40.7,40.3,40.53,2011100.0,25.7477,25.9197,25.6649,25.8114,2011100.0
2005-10-28 10:00:00,40.53,40.84,40.42,40.58,1736300.0,25.8114,26.0088,25.7413,25.8432,1736300.0
2005-10-28 10:10:00,40.57,41.0,40.4,40.96,1496200.0,25.8369,26.1107,25.7286,26.0852,1496200.0
2005-10-28 10:20:00,40.96,41.25,40.9,41.14,1578700.0,26.0852,26.2699,26.047,26.1999,1578700.0
2005-10-28 10:30:00,41.14,41.28,40.85,41.15,960700.0,26.1999,26.289,26.0152,26.2062,960700.0
2005-10-28 10:40:00,41.14,41.17,40.76,40.83,1356000.0,26.1999,26.219,25.9579,26.0024,1356000.0
2005-10-28 10:50:00,40.84,40.86,40.75,40.8,786900.0,26.0088,26.0215,25.9515,25.9833,786900.0
2005-10-28 11:00:00,40.8,40.9,40.75,40.77,675600.0,25.9833,26.047,25.9515,25.9642,675600.0
2005-10-28 11:10:00,40.77,40.91,40.75,40.83,701800.0,25.9642,26.0534,25.9515,26.0024,701800.0
2005-10-28 11:20:00,40.83,41.01,40.74,40.97,699200.0,26.0024,26.1171,25.9451,26.0916,699200.0
2005-10-28 11:30:00,40.97,41.02,40.95,40.99,504800.0,26.0916,26.1234,26.0789,26.1043,504800.0
2005-10-28 11:40:00,40.99,41.04,40.92,40.94,542200.0,26.1043,26.1362,26.0598,26.0725,542200.0
2005-10-28 11:50:00,40.93,41.01,40.77,40.97,601800.0,26.0661,26.1171,25.9642,26.0916,601800.0
2005-10-28 12:00:00,40.97,41.05,40.94,40.96,394600.0,26.0916,26.1425,26.0725,26.0852,394600.0
2005-10-28 12:10:00,40.95,41.14,40.95,41.02,433500.0,26.0789,26.1999,26.0789,26.1234,433500.0
2005-10-28 12:20:00,41.02,41.05,40.98,41.01,271000.0,26.1234,26.1425,26.098,26.1171,271000.0
2005-10-28 12:30:00,41.0,41.15,40.98,41.11,242200.0,26.1107,26.2062,26.098,26.1808,242200.0
2005-10-28 12:40:00,41.11,41.14,41.0,41.07,289300.0,26.1808,26.1999,26.1107,26.1553,289300.0
2005-10-28 12:50:00,41.08,41.08,40.87,40.89,523200.0,26.1617,26.1617,26.0279,26.0407,523200.0
2005-10-28 13:00:00,40.89,41.03,40.87,40.97,312000.0,26.0407,26.1298,26.0279,26.0916,312000.0
2005-10-28 13:10:00,40.97,41.05,40.85,40.87,313000.0,26.0916,26.1425,26.0152,26.0279,313000.0
2005-10-28 13:20:00,40.86,40.9,40.69,40.74,607300.0,26.0215,26.047,25.9133,25.9451,607300.0
2005-10-28 13:30:00,40.76,40.79,40.69,40.79,338800.0,25.9579,25.977,25.9133,25.977,338800.0
2005-10-28 13:40:00,40.78,40.78,40.66,40.74,280700.0,25.9706,25.9706,25.8942,25.9451,280700.0
2005-10-28 13:50:00,40.75,41.03,40.74,40.95,252900.0,25.9515,26.1298,25.9451,26.0789,252900.0
2005-10-28 14:00:00,40.96,41.18,40.95,41.04,617400.0,26.0852,26.2253,26.0789,26.1362,617400.0
2005-10-28 14:10:00,41.04,41.04,40.91,40.95,377900.0,26.1362,26.1362,26.0534,26.0789,377900.0
2005-10-28 14:20:00,40.95,41.1,40.92,41.08,415400.0,26.0789,26.1744,26.0598,26.1617,415400.0
2005-10-28 14:30:00,41.1,41.16,40.99,41.0,397400.0,26.1744,26.2126,26.1043,26.1107,397400.0
2005-10-28 14:40:00,40.99,41.05,40.97,41.04,675400.0,26.1043,26.1425,26.0916,26.1362,675400.0
2005-10-28 14:50:00,41.05,41.15,41.01,41.07,359900.0,26.1425,26.2062,26.1171,26.1553,359900.0
2005-10-28 15:00:00,41.06,41.1,41.0,41.01,567000.0,26.1489,26.1744,26.1107,26.1171,567000.0
2005-10-28 15:10:00,41.0,41.03,40.77,40.78,622800.0,26.1107,26.1298,25.9642,25.9706,622800.0
2005-10-28 15:20:00,40.78,40.79,40.58,40.7,908700.0,25.9706,25.977,25.8432,25.9197,908700.0
2005-10-28 15:30:00,40.71,41.23,40.69,41.2,969900.0,25.926,26.2572,25.9133,26.2381,969900.0
2005-10-28 15:40:00,41.19,41.33,41.06,41.25,1067700.0,26.2317,26.3209,26.1489,26.2699,1067700.0
2005-10-28 15:50:00,41.25,41.25,41.06,41.09,1014300.0,26.2699,26.2699,26.1489,26.168,1014300.0
2005-10-31 09:30:00,40.65,40.76,40.18,40.68,1688600.0,25.8878,25.9579,25.5885,25.9069,1688600.0
2005-10-31 09:40:00,40.69,40.91,40.63,40.76,970200.0,25.9133,26.0534,25.8751,25.9579,970200.0
2005-10-31 09:50:00,40.76,40.8,40.46,40.55,911900.0,25.9579,25.9833,25.7668,25.8241,911900.0
2005-10-31 10:00:00,40.56,40.8,40.54,40.54,998300.0,25.8305,25.9833,25.8178,25.8178,998300.0
2005-10-31 10:10:00,40.55,40.59,40.29,40.3,854900.0,25.8241,25.8496,25.6585,25.6649,854900.0
2005-10-31 10:20:00,40.3,40.46,40.13,40.42,1827700.0,25.6649,25.7668,25.5566,25.7413,1827700.0
2005-10-31 10:30:00,40.42,40.45,40.21,40.24,926100.0,25.7413,25.7604,25.6076,25.6267,926100.0
2005-10-31 10:40:00,40.24,40.45,40.19,40.32,806600.0,25.6267,25.7604,25.5949,25.6776,806600.0
2005-10-31 10:50:00,40.33,40.34,40.24,40.27,330200.0,25.684,25.6904,25.6267,25.6458,330200.0
2005-10-31 11:00:00,40.27,40.3,40.1,40.14,657100.0,25.6458,25.6649,25.5375,25.563,657100.0
2005-10-31 11:10:00,40.14,40.26,40.1,40.19,568500.0,25.563,25.6394,25.5375,25.5949,568500.0
2005-10-31 11:20:00,40.19,40.21,40.04,40.1,676900.0,25.5949,25.6076,25.4993,25.5375,676900.0
2005-10-31 11:30:00,40.1,40.43,40.06,40.12,651100.0,25.5375,25.7477,25.5121,25.5503,651100.0
2005-10-31 11:40:00,40.13,40.3,40.13,40.23,541600.0,25.5566,25.6649,25.5566,25.6203,541600.0
2005-10-31 11:50:00,40.23,40.23,40.08,40.08,524300.0,25.6203,25.6203,25.5248,25.5248,524300.0
2005-10-31 12:00:00,40.09,40.1,39.96,40.02,750000.0,25.5312,25.5375,25.4484,25.4866,750000.0
2005-10-31 12:10:00,40.02,40.08,39.82,39.9,873800.0,25.4866,25.5248,25.3592,25.4102,873800.0
2005-10-31 12:20:00,39.89,39.93,39.66,39.7,848700.0,25.4038,25.4293,25.2573,25.2828,848700.0
2005-10-31 12:30:00,39.7,39.7,39.28,39.46,1555800.0,25.2828,25.2828,25.0153,25.13,1555800.0
2005-10-31 12:40:00,39.47,40.08,39.02,39.14,1700700.0,25.1363,25.5248,24.8497,24.9262,1700700.0
2005-10-31 12:50:00,39.14,39.34,39.1,39.29,1506300.0,24.9262,25.0535,24.9007,25.0217,1506300.0
2005-10-31 13:00:00,39.28,39.48,39.24,39.31,1266600.0,25.0153,25.1427,24.9899,25.0344,1266600.0
2005-10-31 13:10:00,39.31,39.58,39.3,39.52,875700.0,25.0344,25.2064,25.0281,25.1682,875700.0
2005-10-31 13:20:00,39.52,39.63,39.45,39.55,1385500.0,25.1682,25.2382,25.1236,25.1873,1385500.0
2005-10-31 13:30:00,39.55,39.62,39.47,39.58,804400.0,25.1873,25.2319,25.1363,25.2064,804400.0
2005-10-31 13:40:00,39.58,39.6,39.49,39.55,572200.0,25.2064,25.2191,25.1491,25.1873,572200.0
2005-10-31 13:50:00,39.54,39.6,39.52,39.55,509300.0,25.1809,25.2191,25.1682,25.1873,509300.0
2005-10-31 14:00:00,39.54,39.55,39.36,39.47,870600.0,25.1809,25.1873,25.0663,25.1363,870600.0
2005-10-31 14:10:00,39.46,39.52,39.43,39.48,497300.0,25.13,25.1682,25.1109,25.1427,497300.0
2005-10-31 14:20:00,39.47,39.55,39.44,39.55,555300.0,25.1363,25.1873,25.1172,25.1873,555300.0
2005-10-31 14:30:00,39.55,39.56,39.46,39.5,831800.0,25.1873,25.1936,25.13,25.1554,831800.0
2005-10-31 14:40:00,39.51,39.57,39.45,39.49,771300.0,25.1618,25.2,25.1236,25.1491,771300.0
2005-10-31 14:50:00,39.49,39.5,39.4,39.42,551400.0,25.1491,25.1554,25.0918,25.1045,551400.0
2005-10-31 15:00:00,39.42,39.57,39.41,39.56,718100.0,25.1045,25.2,25.0981,25.1936,718100.0
2005-10-31 15:10:00,39.56,39.61,39.5,39.58,694800.0,25.1936,25.2255,25.1554,25.2064,694800.0
2005-10-31 15:20:00,39.58,39.7,39.53,39.7,542400.0,25.2064,25.2828,25.1745,25.2828,542400.0
2005-10-31 15:30:00,39.7,39.74,39.66,39.69,986800.0,25.2828,25.3083,25.2573,25.2764,986800.0
2005-10-31 15:40:00,39.69,39.74,39.65,39.65,877700.0,25.2764,25.3083,25.251,25.251,877700.0
2005-10-31 15:50:00,39.65,39.77,39.63,39.7,1602900.0,25.251,25.3274,25.2382,25.2828,1602900.0
2005-11-01 09:30:00,39.86,39.86,39.42,39.68,2246900.0,25.3847,25.3847,25.1045,25.2701,2246900.0
2005-11-01 09:40:00,39.69,39.7,39.37,39.54,998900.0,25.2764,25.2828,25.0726,25.1809,998900.0
2005-11-01 09:50:00,39.53,39.55,39.25,39.5,839600.0,25.1745,25.1873,24.9962,25.1554,839600.0
2005-11-01 10:00:00,39.51,39.52,39.4,39.45,792600.0,25.1618,25.1682,25.0918,25.1236,792600.0
2005-11-01 10:10:00,39.45,39.45,39.18,39.23,927200.0,25.1236,25.1236,24.9516,24.9835,927200.0
2005-11-01 10:20:00,39.23,39.35,39.15,39.33,807600.0,24.9835,25.0599,24.9325,25.0472,807600.0
2005-11-01 10:30:00,39.33,39.33,39.21,39.26,629000.0,25.0472,25.0472,24.9708,25.0026,629000.0
2005-11-01 10:40:00,39.27,39.37,39.22,39.25,691600.0,25.009,25.0726,24.9771,24.9962,691600.0
2005-11-01 10:50:00,39.23,39.28,39.16,39.18,424500.0,24.9835,25.0153,24.9389,24.9516,424500.0
2005-11-01 11:00:00,39.18,39.21,39.08,39.1,517200.0,24.9516,24.9708,24.888,24.9007,517200.0
2005-11-01 11:10:00,39.11,39.3,39.1,39.26,439600.0,24.9071,25.0281,24.9007,25.0026,439600.0
2005-11-01 11:20:00,39.27,39.27,39.12,39.14,424500.0,25.009,25.009,24.9134,24.9262,424500.0
2005-11-01 11:30:00,39.14,39.27,39.14,39.25,550400.0,24.9262,25.009,24.9262,24.9962,550400.0
2005-11-01 11:40:00,39.25,39.42,39.22,39.4,854700.0,24.9962,25.1045,24.9771,25.0918,854700.0
2005-11-01 11:50:00,39.4,39.47,39.39,39.43,595300.0,25.0918,25.1363,25.0854,25.1109,595300.0
2005-11-01 12:00:00,39.44,39.56,39.4,39.46,551300.0,25.1172,25.1936,25.0918,25.13,551300.0
2005-11-01 12:10:00,39.46,39.5,39.42,39.45,342300.0,25.13,25.1554,25.1045,25.1236,342300.0
2005-11-01 12:20:00,39.44,39.47,39.38,39.39,379400.0,25.1172,25.1363,25.079,25.0854,379400.0
2005-11-01 12:30:00,39.39,39.45,39.31,39.45,277400.0,25.0854,25.1236,25.0344,25.1236,277400.0
2005-11-01 12:40:00,39.45,39.45,39.41,39.45,208300.0,25.1236,25.1236,25.0981,25.1236,208300.0
2005-11-01 12:50:00,39.44,39.46,39.4,39.45,487000.0,25.1172,25.13,25.0918,25.1236,487000.0
2005-11-01 13:00:00,39.46,39.52,39.43,39.48,466000.0,25.13,25.1682,25.1109,25.1427,466000.0
2005-11-01 13:10:00,39.47,39.49,39.45,39.48,155900.0,25.1363,25.1491,25.1236,25.1427,155900.0
2005-11-01 13:20:00,39.48,39.54,39.47,39.5,361600.0,25.1427,25.1809,25.1363,25.1554,361600.0
2005-11-01 13:30:00,39.5,39.5,39.44,39.48,244600.0,25.1554,25.1554,25.1172,25.1427,244600.0
2005-11-01 13:40:00,39.48,39.49,39.47,39.47,467000.0,25.1427,25.1491,25.1363,25.1363,467000.0
2005-11-01 13:50:00,39.48,39.5,39.47,39.49,275200.0,25.1427,25.1554,25.1363,25.1491,275200.0
2005-11-01 14:00:00,39.5,39.52,39.48,39.52,362400.0,25.1554,25.1682,25.1427,25.1682,362400.0
2005-11-01 14:10:00,39.51,39.53,39.47,39.48,637700.0,25.1618,25.1745,25.1363,25.1427,637700.0
2005-11-01 14:20:00,39.49,39.57,39.48,39.52,839900.0,25.1491,25.2,25.1427,25.1682,839900.0
2005-11-01 14:30:00,39.52,39.55,39.44,39.51,519400.0,25.1682,25.1873,25.1172,25.1618,519400.0
2005-11-01 14:40:00,39.52,39.53,39.39,39.44,474800.0,25.1682,25.1745,25.0854,25.1172,474800.0
2005-11-01 14:50:00,39.45,39.45,39.36,39.36,461600.0,25.1236,25.1236,25.0663,25.0663,461600.0
2005-11-01 15:00:00,39.37,39.4,39.19,39.2,1182400.0,25.0726,25.0918,24.958,24.9644,1182400.0
2005-11-01 15:10:00,39.19,39.4,39.17,39.36,507000.0,24.958,25.0918,24.9453,25.0663,507000.0
2005-11-01 15:20:00,39.35,39.5,39.35,39.43,602500.0,25.0599,25.1554,25.0599,25.1109,602500.0
2005-11-01 15:30:00,39.43,39.45,39.4,39.42,687300.0,25.1109,25.1236,25.0918,25.1045,687300.0
2005-11-01 15:40:00,39.42,39.49,39.41,39.48,784400.0,25.1045,25.1491,25.0981,25.1427,784400.0
2005-11-01 15:50:00,39.48,39.5,39.43,39.46,1203500.0,25.1427,25.1554,25.1109,25.13,1203500.0
2005-11-02 09:30:00,39.62,39.67,39.4,39.5,1020700.0,25.2319,25.2637,25.0918,25.1554,1020700.0
2005-11-02 09:40:00,39.5,39.54,39.36,39.39,662900.0,25.1554,25.1809,25.0663,25.0854,662900.0
2005-11-02 09:50:00,39.4,39.52,39.29,39.47,1217200.0,25.0918,25.1682,25.0217,25.1363,1217200.0
2005-11-02 10:00:00,39.47,39.49,39.35,39.38,893500.0,25.1363,25.1491,25.0599,25.079,893500.0
2005-11-02 10:10:00,39.37,39.37,39.12,39.22,737300.0,25.0726,25.0726,24.9134,24.9771,737300.0
2005-11-02 10:20:00,39.22,39.29,39.17,39.21,328200.0,24.9771,25.0217,24.9453,24.9708,328200.0
2005-11-02 10:30:00,39.21,39.36,39.2,39.3,515400.0,24.9708,25.0663,24.9644,25.0281,515400.0
2005-11-02 10:40:00,39.3,39.62,39.28,39.58,926800.0,25.0281,25.2319,25.0153,25.2064,926800.0
2005-11-02 10:50:00,39.57,39.6,39.48,39.58,914000.0,25.2,25.2191,25.1427,25.2064,914000.0
2005-11-02 11:00:00,39.59,39.76,39.56,39.68,794000.0,25.2128,25.321,25.1936,25.2701,794000.0
2005-11-02 11:10:00,39.68,40.08,39.66,40.04,1218800.0,25.2701,25.5248,25.2573,25.4993,1218800.0
2005-11-02 11:20:00,40.04,40.38,40.01,40.13,837400.0,25.4993,25.7159,25.4802,25.5566,837400.0
2005-11-02 11:30:00,40.13,40.19,40.04,40.16,603700.0,25.5566,25.5949,25.4993,25.5758,603700.0
2005-11-02 11:40:00,40.16,40.24,40.04,40.07,464700.0,25.5758,25.6267,25.4993,25.5184,464700.0
2005-11-02 11:50:00,40.07,40.2,39.99,40.16,399600.0,25.5184,25.6012,25.4675,25.5758,399600.0
2005-11-02 12:00:00,40.18,40.22,40.1,40.16,410000.0,25.5885,25.614,25.5375,25.5758,410000.0
2005-11-02 12:10:00,40.16,40.2,40.1,40.15,378700.0,25.5758,25.6012,25.5375,25.5694,378700.0
2005-11-02 12:20:00,40.15,40.17,40.11,40.16,231600.0,25.5694,25.5821,25.5439,25.5758,231600.0
2005-11-02 12:30:00,40.15,40.16,40.1,40.12,230700.0,25.5694,25.5758,25.5375,25.5503,230700.0
2005-11-02 12:40:00,40.12,40.28,40.1,40.27,328100.0,25.5503,25.6522,25.5375,25.6458,328100.0
2005-11-02 12:50:00,40.28,40.64,40.25,40.53,682500.0,25.6522,25.8814,25.6331,25.8114,682500.0
2005-11-02 13:00:00,40.53,40.53,40.37,40.38,331200.0,25.8114,25.8114,25.7095,25.7159,331200.0
2005-11-02 13:10:00,40.37,40.47,40.32,40.43,366900.0,25.7095,25.7732,25.6776,25.7477,366900.0
2005-11-02 13:20:00,40.43,40.45,40.15,40.39,250200.0,25.7477,25.7604,25.5694,25.7222,250200.0
2005-11-02 13:30:00,40.39,40.4,40.33,40.35,329100.0,25.7222,25.7286,25.684,25.6968,329100.0
2005-11-02 13:40:00,40.34,40.4,40.3,40.4,352500.0,25.6904,25.7286,25.6649,25.7286,352500.0
2005-11-02 13:50:00,40.4,40.44,40.38,40.39,331700.0,25.7286,25.7541,25.7159,25.7222,331700.0
2005-11-02 14:00:00,40.4,40.5,40.28,40.28,543500.0,25.7286,25.7923,25.6522,25.6522,543500.0
2005-11-02 14:10:00,40.28,40.3,40.11,40.12,731700.0,25.6522,25.6649,25.5439,25.5503,731700.0
2005-11-02 14:20:00,40.11,40.23,40.1,40.21,492400.0,25.5439,25.6203,25.5375,25.6076,492400.0
2005-11-02 14:30:00,40.21,40.32,40.2,40.32,462000.0,25.6076,25.6776,25.6012,25.6776,462000.0
2005-11-02 14:40:00,40.31,40.5,40.3,40.41,549200.0,25.6713,25.7923,25.6649,25.735,549200.0
2005-11-02 14:50:00,40.4,40.4,40.16,40.2,544400.0,25.7286,25.7286,25.5758,25.6012,544400.0
2005-11-02 15:00:00,40.2,40.4,40.17,40.35,549800.0,25.6012,25.7286,25.5821,25.6968,549800.0
2005-11-02 15:10:00,40.35,40.41,40.32,40.37,401000.0,25.6968,25.735,25.6776,25.7095,401000.0
2005-11-02 15:20:00,40.37,40.5,40.3,40.37,439800.0,25.7095,25.7923,25.6649,25.7095,439800.0
2005-11-02 15:30:00,40.37,40.39,40.24,40.26,657900.0,25.7095,25.7222,25.6267,25.6394,657900.0
2005-11-02 15:40:00,40.27,40.42,40.24,40.37,745800.0,25.6458,25.7413,25.6267,25.7095,745800.0
2005-11-02 15:50:00,40.36,40.41,40.32,40.39,1050600.0,25.7031,25.735,25.6776,25.7222,1050600.0
2005-11-03 09:30:00,42.73,43.3,42.62,42.89,4706600.0,27.2124,27.5755,27.1424,27.3143,4706600.0
2005-11-03 09:40:00,42.89,43.11,42.7,43.05,2831700.0,27.3143,27.4545,27.1933,27.4162,2831700.0
2005-11-03 09:50:00,43.05,43.08,42.79,42.81,2005100.0,27.4162,27.4353,27.2507,27.2634,2005100.0
2005-11-03 10:00:00,42.82,42.88,42.52,42.79,1727500.0,27.2698,27.308,27.0787,27.2507,1727500.0
2005-11-03 10:10:00,42.79,42.88,42.69,42.77,1225500.0,27.2507,27.308,27.187,27.2379,1225500.0
2005-11-03 10:20:00,42.77,43.1,42.75,43.01,1666700.0,27.2379,27.4481,27.2252,27.3908,1666700.0
2005-11-03 10:30:00,43.01,43.24,42.98,43.18,2170000.0,27.3908,27.5372,27.3717,27.499,2170000.0
2005-11-03 10:40:00,43.18,43.24,43.01,43.16,1091600.0,27.499,27.5372,27.3908,27.4863,1091600.0
2005-11-03 10:50:00,43.15,43.45,43.12,43.39,973200.0,27.4799,27.671,27.4608,27.6328,973200.0
2005-11-03 11:00:00,43.38,43.63,43.38,43.49,1243000.0,27.6264,27.7856,27.6264,27.6965,1243000.0
2005-11-03 11:10:00,43.49,43.68,43.49,43.61,922700.0,27.6965,27.8175,27.6965,27.7729,922700.0
2005-11-03 11:20:00,43.59,43.63,43.55,43.6,746000.0,27.7601,27.7856,27.7347,27.7665,746000.0
2005-11-03 11:30:00,43.59,43.65,43.55,43.6,863700.0,27.7601,27.7983,27.7347,27.7665,863700.0
2005-11-03 11:40:00,43.61,43.61,43.34,43.5,908600.0,27.7729,27.7729,27.6009,27.7028,908600.0
2005-11-03 11:50:00,43.5,43.61,43.45,43.54,772500.0,27.7028,27.7729,27.671,27.7283,772500.0
2005-11-03 12:00:00,43.54,43.7,43.54,43.7,521600.0,27.7283,27.8302,27.7283,27.8302,521600.0
2005-11-03 12:10:00,43.7,43.7,43.58,43.63,621800.0,27.8302,27.8302,27.7538,27.7856,621800.0
2005-11-03 12:20:00,43.63,43.7,43.6,43.64,339900.0,27.7856,27.8302,27.7665,27.792,339900.0
2005-11-03 12:30:00,43.64,43.82,43.63,43.76,690500.0,27.792,27.9066,27.7856,27.8684,690500.0
2005-11-03 12:40:00,43.77,43.77,43.59,43.64,658300.0,27.8748,27.8748,27.7601,27.792,658300.0
2005-11-03 12:50:00,43.64,43.71,43.64,43.69,405900.0,27.792,27.8366,27.792,27.8238,405900.0
2005-11-03 13:00:00,43.7,43.95,43.69,43.94,895300.0,27.8302,27.9894,27.8238,27.983,895300.0
2005-11-03 13:10:00,43.93,44.04,43.85,43.91,811700.0,27.9767,28.0467,27.9257,27.9639,811700.0
2005-11-03 13:20:00,43.92,44.04,43.9,43.94,497400.0,27.9703,28.0467,27.9576,27.983,497400.0
2005-11-03 13:30:00,43.93,43.94,43.77,43.85,561200.0,27.9767,27.983,27.8748,27.9257,561200.0
2005-11-03 13:40:00,43.84,43.9,43.7,43.8,510100.0,27.9193,27.9576,27.8302,27.8939,510100.0
2005-11-03 13:50:00,43.79,44.0,43.71,43.96,437100.0,27.8875,28.0212,27.8366,27.9958,437100.0
2005-11-03 14:00:00,43.95,44.06,43.93,44.0,593800.0,27.9894,28.0595,27.9767,28.0212,593800.0
2005-11-03 14:10:00,44.0,44.01,43.88,43.91,678400.0,28.0212,28.0276,27.9448,27.9639,678400.0
2005-11-03 14:20:00,43.9,43.95,43.49,43.68,648900.0,27.9576,27.9894,27.6965,27.8175,648900.0
2005-11-03 14:30:00,43.68,43.77,43.33,43.41,509700.0,27.8175,27.8748,27.5946,27.6455,509700.0
2005-11-03 14:40:00,43.41,43.74,43.4,43.66,520700.0,27.6455,27.8557,27.6391,27.8047,520700.0
2005-11-03 14:50:00,43.66,43.8,43.59,43.78,324100.0,27.8047,27.8939,27.7601,27.8811,324100.0
2005-11-03 15:00:00,43.78,43.87,43.64,43.87,561500.0,27.8811,27.9385,27.792,27.9385,561500.0
2005-11-03 15:10:00,43.88,44.04,43.87,44.0,987500.0,27.9448,28.0467,27.9385,28.0212,987500.0
2005-11-03 15:20:00,44.0,44.3,43.97,44.3,1202600.0,28.0212,28.2123,28.0021,28.2123,1202600.0
2005-11-03 15:30:00,44.3,44.46,44.18,44.23,1235500.0,28.2123,28.3142,28.1359,28.1677,1235500.0
2005-11-03 15:40:00,44.22,44.3,44.07,44.23,1222400.0,28.1614,28.2123,28.0658,28.1677,1222400.0
2005-11-03 15:50:00,44.23,44.35,44.08,44.12,1612000.0,28.1677,28.2441,28.0722,28.0977,1612000.0
2005-11-04 09:30:00,44.38,44.88,44.26,44.49,1514000.0,28.2632,28.5817,28.1868,28.3333,1514000.0
2005-11-04 09:40:00,44.48,44.87,44.42,44.69,794300.0,28.3269,28.5753,28.2887,28.4607,794300.0
2005-11-04 09:50:00,44.66,44.7,44.2,44.36,913500.0,28.4416,28.467,28.1486,28.2505,913500.0
2005-11-04 10:00:00,44.35,44.5,44.3,44.31,652600.0,28.2441,28.3397,28.2123,28.2187,652600.0
2005-11-04 10:10:00,44.32,44.32,43.77,43.81,830100.0,28.225,28.225,27.8748,27.9002,830100.0
2005-11-04 10:20:00,43.79,44.33,43.75,43.78,957400.0,27.8875,28.2314,27.862,27.8811,957400.0
2005-11-04 10:30:00,43.77,43.83,43.5,43.5,932500.0,27.8748,27.913,27.7028,27.7028,932500.0
2005-11-04 10:40:00,43.5,43.68,43.44,43.53,629100.0,27.7028,27.8175,27.6646,27.7219,629100.0
2005-11-04 10:50:00,43.53,43.78,43.48,43.74,563800.0,27.7219,27.8811,27.6901,27.8557,563800.0
2005-11-04 11:00:00,43.74,43.95,43.71,43.83,371100.0,27.8557,27.9894,27.8366,27.913,371100.0
2005-11-04 11:10:00,43.83,43.95,43.76,43.91,266400.0,27.913,27.9894,27.8684,27.9639,266400.0
2005-11-04 11:20:00,43.92,44.04,43.9,43.98,374400.0,27.9703,28.0467,27.9576,28.0085,374400.0
2005-11-04 11:30:00,43.98,43.98,43.69,43.79,410200.0,28.0085,28.0085,27.8238,27.8875,410200.0
2005-11-04 11:40:00,43.8,43.84,43.6,43.77,375700.0,27.8939,27.9193,27.7665,27.8748,375700.0
2005-11-04 11:50:00,43.76,43.89,43.73,43.84,195300.0,27.8684,27.9512,27.8493,27.9193,195300.0
2005-11-04 12:00:00,43.84,43.91,43.75,43.78,266700.0,27.9193,27.9639,27.862,27.8811,266700.0
2005-11-04 12:10:00,43.78,43.82,43.71,43.77,182200.0,27.8811,27.9066,27.8366,27.8748,182200.0
2005-11-04 12:20:00,43.77,43.86,43.74,43.81,187300.0,27.8748,27.9321,27.8557,27.9002,187300.0
2005-11-04 12:30:00,43.81,43.81,43.76,43.8,69200.0,27.9002,27.9002,27.8684,27.8939,69200.0
2005-11-04 12:40:00,43.8,43.9,43.79,43.87,191900.0,27.8939,27.9576,27.8875,27.9385,191900.0
2005-11-04 12:50:00,43.87,43.95,43.87,43.89,114900.0,27.9385,27.9894,27.9385,27.9512,114900.0
2005-11-04 13:00:00,43.88,43.91,43.86,43.87,105300.0,27.9448,27.9639,27.9321,27.9385,105300.0
2005-11-04 13:10:00,43.88,43.88,43.75,43.77,112000.0,27.9448,27.9448,27.862,27.8748,112000.0
2005-11-04 13:20:00,43.77,43.95,43.74,43.93,130200.0,27.8748,27.9894,27.8557,27.9767,130200.0
2005-11-04 13:30:00,43.93,43.95,43.85,43.86,96000.0,27.9767,27.9894,27.9257,27.9321,96000.0
2005-11-04 13:40:00,43.87,43.9,43.8,43.83,123200.0,27.9385,27.9576,27.8939,27.913,123200.0
2005-11-04 13:50:00,43.82,43.88,43.8,43.85,144700.0,27.9066,27.9448,27.8939,27.9257,144700.0
2005-11-04 14:00:00,43.84,44.03,43.83,44.0,298700.0,27.9193,28.0404,27.913,28.0212,298700.0
2005-11-04 14:10:00,44.0,44.06,43.96,44.06,419700.0,28.0212,28.0595,27.9958,28.0595,419700.0
2005-11-04 14:20:00,44.06,44.22,44.0,44.01,442900.0,28.0595,28.1614,28.0212,28.0276,442900.0
2005-11-04 14:30:00,44.0,44.03,43.91,43.94,203100.0,28.0212,28.0404,27.9639,27.983,203100.0
2005-11-04 14:40:00,43.93,44.03,43.93,43.97,247100.0,27.9767,28.0404,27.9767,28.0021,247100.0
2005-11-04 14:50:00,43.97,44.2,43.96,44.14,339600.0,28.0021,28.1486,27.9958,28.1104,339600.0
2005-11-04 15:00:00,44.14,44.15,44.04,44.05,174700.0,28.1104,28.1168,28.0467,28.0531,174700.0
2005-11-04 15:10:00,44.06,44.27,44.05,44.27,426400.0,28.0595,28.1932,28.0531,28.1932,426400.0
2005-11-04 15:20:00,44.28,44.49,44.26,44.48,745600.0,28.1996,28.3333,28.1868,28.3269,745600.0
2005-11-04 15:30:00,44.48,44.61,44.45,44.6,815900.0,28.3269,28.4097,28.3078,28.4034,815900.0
2005-11-04 15:40:00,44.6,44.73,44.56,44.73,883700.0,28.4034,28.4861,28.3779,28.4861,883700.0
2005-11-04 15:50:00,44.73,44.88,44.72,44.88,1283700.0,28.4861,28.5817,28.4798,28.5817,1283700.0
2005-11-07 09:30:00,44.84,45.26,44.8,45.11,1410100.0,28.5562,28.8237,28.5307,28.7281,1410100.0
2005-11-07 09:40:00,45.11,45.12,44.82,44.86,667000.0,28.7281,28.7345,28.5435,28.5689,667000.0
2005-11-07 09:50:00,44.87,44.96,44.77,44.78,417800.0,28.5753,28.6326,28.5116,28.518,417800.0
2005-11-07 10:00:00,44.78,44.78,44.56,44.62,549000.0,28.518,28.518,28.3779,28.4161,549000.0
2005-11-07 10:10:00,44.61,44.74,44.45,44.47,641000.0,28.4097,28.4925,28.3078,28.3206,641000.0
2005-11-07 10:20:00,44.45,44.75,44.36,44.73,396600.0,28.3078,28.4989,28.2505,28.4861,396600.0
2005-11-07 10:30:00,44.74,44.74,44.6,44.61,301300.0,28.4925,28.4925,28.4034,28.4097,301300.0
2005-11-07 10:40:00,44.61,44.81,44.59,44.73,264500.0,28.4097,28.5371,28.397,28.4861,264500.0
2005-11-07 10:50:00,44.75,44.84,44.69,44.84,253800.0,28.4989,28.5562,28.4607,28.5562,253800.0
2005-11-07 11:00:00,44.84,44.9,44.76,44.83,267500.0,28.5562,28.5944,28.5052,28.5498,267500.0
2005-11-07 11:10:00,44.84,44.92,44.76,44.79,308300.0,28.5562,28.6071,28.5052,28.5244,308300.0
2005-11-07 11:20:00,44.79,44.8,44.68,44.76,315400.0,28.5244,28.5307,28.4543,28.5052,315400.0
2005-11-07 11:30:00,44.76,44.93,44.75,44.8,226200.0,28.5052,28.6135,28.4989,28.5307,226200.0
2005-11-07 11:40:00,44.8,44.82,44.74,44.8,360400.0,28.5307,28.5435,28.4925,28.5307,360400.0
2005-11-07 11:50:00,44.79,44.85,44.67,44.75,212200.0,28.5244,28.5626,28.4479,28.4989,212200.0
2005-11-07 12:00:00,44.74,44.84,44.72,44.84,130100.0,28.4925,28.5562,28.4798,28.5562,130100.0
2005-11-07 12:10:00,44.85,44.9,44.78,44.9,164500.0,28.5626,28.5944,28.518,28.5944,164500.0
2005-11-07 12:20:00,44.9,44.98,44.81,44.85,241700.0,28.5944,28.6454,28.5371,28.5626,241700.0
2005-11-07 12:30:00,44.85,44.9,44.82,44.86,186100.0,28.5626,28.5944,28.5435,28.5689,186100.0
2005-11-07 12:40:00,44.86,44.94,44.82,44.87,223400.0,28.5689,28.6199,28.5435,28.5753,223400.0
2005-11-07 12:50:00,44.88,44.88,44.82,44.85,205900.0,28.5817,28.5817,28.5435,28.5626,205900.0
2005-11-07 13:00:00,44.85,44.93,44.84,44.87,108800.0,28.5626,28.6135,28.5562,28.5753,108800.0
2005-11-07 13:10:00,44.87,44.88,44.83,44.86,155100.0,28.5753,28.5817,28.5498,28.5689,155100.0
2005-11-07 13:20:00,44.86,44.94,44.84,44.9,230400.0,28.5689,28.6199,28.5562,28.5944,230400.0
2005-11-07 13:30:00,44.89,44.91,44.77,44.81,226100.0,28.588,28.6008,28.5116,28.5371,226100.0
2005-11-07 13:40:00,44.84,44.9,44.82,44.89,146800.0,28.5562,28.5944,28.5435,28.588,146800.0
2005-11-07 13:50:00,44.88,44.93,44.75,44.75,228600.0,28.5817,28.6135,28.4989,28.4989,228600.0
2005-11-07 14:00:00,44.75,44.83,44.69,44.82,222000.0,28.4989,28.5498,28.4607,28.5435,222000.0
2005-11-07 14:10:00,44.82,44.88,44.78,44.88,273200.0,28.5435,28.5817,28.518,28.5817,273200.0
2005-11-07 14:20:00,44.87,44.88,44.77,44.83,258800.0,28.5753,28.5817,28.5116,28.5498,258800.0
2005-11-07 14:30:00,44.84,44.87,44.79,44.82,239400.0,28.5562,28.5753,28.5244,28.5435,239400.0
2005-11-07 14:40:00,44.82,44.82,44.67,44.67,331900.0,28.5435,28.5435,28.4479,28.4479,331900.0
2005-11-07 14:50:00,44.67,44.74,44.56,44.67,408700.0,28.4479,28.4925,28.3779,28.4479,408700.0
2005-11-07 15:00:00,44.67,44.74,44.59,44.68,254000.0,28.4479,28.4925,28.397,28.4543,254000.0
2005-11-07 15:10:00,44.67,44.67,44.5,44.56,305100.0,28.4479,28.4479,28.3397,28.3779,305100.0
2005-11-07 15:20:00,44.55,44.55,44.38,44.39,514500.0,28.3715,28.3715,28.2632,28.2696,514500.0
2005-11-07 15:30:00,44.37,44.53,44.37,44.49,382300.0,28.2569,28.3588,28.2569,28.3333,382300.0
2005-11-07 15:40:00,44.49,44.68,44.49,44.65,429600.0,28.3333,28.4543,28.3333,28.4352,429600.0
2005-11-07 15:50:00,44.64,44.71,44.45,44.63,805900.0,28.4288,28.4734,28.3078,28.4225,805900.0
2005-11-08 09:30:00,44.42,44.97,44.31,44.93,871800.0,28.2887,28.639,28.2187,28.6135,871800.0
2005-11-08 09:40:00,44.94,45.17,44.9,44.9,865600.0,28.6199,28.7664,28.5944,28.5944,865600.0
2005-11-08 09:50:00,44.9,45.07,44.87,45.05,648000.0,28.5944,28.7027,28.5753,28.6899,648000.0
2005-11-08 10:00:00,45.04,45.16,44.95,45.03,673900.0,28.6836,28.76,28.6262,28.6772,673900.0
2005-11-08 10:10:00,45.02,45.06,44.92,44.99,451100.0,28.6708,28.6963,28.6071,28.6517,451100.0
2005-11-08 10:20:00,44.99,45.15,44.98,45.15,415900.0,28.6517,28.7536,28.6454,28.7536,415900.0
2005-11-08 10:30:00,45.15,45.15,44.97,45.01,380700.0,28.7536,28.7536,28.639,28.6645,380700.0
2005-11-08 10:40:00,45.01,45.12,44.99,45.1,274500.0,28.6645,28.7345,28.6517,28.7218,274500.0
2005-11-08 10:50:00,45.09,45.15,44.99,45.0,351500.0,28.7154,28.7536,28.6517,28.6581,351500.0
2005-11-08 11:00:00,45.01,45.13,45.0,45.13,282700.0,28.6645,28.7409,28.6581,28.7409,282700.0
2005-11-08 11:10:00,45.13,45.29,45.05,45.26,707200.0,28.7409,28.8428,28.6899,28.8237,707200.0
2005-11-08 11:20:00,45.26,45.35,45.2,45.24,483600.0,28.8237,28.881,28.7855,28.8109,483600.0
2005-11-08 11:30:00,45.24,45.27,45.12,45.14,209200.0,28.8109,28.83,28.7345,28.7472,209200.0
2005-11-08 11:40:00,45.13,45.26,45.12,45.25,231800.0,28.7409,28.8237,28.7345,28.8173,231800.0
2005-11-08 11:50:00,45.25,45.39,45.21,45.38,361400.0,28.8173,28.9065,28.7918,28.9001,361400.0
2005-11-08 12:00:00,45.38,45.45,45.31,45.4,410900.0,28.9001,28.9447,28.8555,28.9128,410900.0
2005-11-08 12:10:00,45.4,45.41,45.31,45.31,216900.0,28.9128,28.9192,28.8555,28.8555,216900.0
2005-11-08 12:20:00,45.31,45.31,45.21,45.25,248600.0,28.8555,28.8555,28.7918,28.8173,248600.0
2005-11-08 12:30:00,45.26,45.35,45.24,45.34,302000.0,28.8237,28.881,28.8109,28.8746,302000.0
2005-11-08 12:40:00,45.35,45.36,45.29,45.3,184000.0,28.881,28.8874,28.8428,28.8491,184000.0
2005-11-08 12:50:00,45.3,45.3,45.09,45.13,295000.0,28.8491,28.8491,28.7154,28.7409,295000.0
2005-11-08 13:00:00,45.13,45.14,45.01,45.02,194000.0,28.7409,28.7472,28.6645,28.6708,194000.0
2005-11-08 13:10:00,45.03,45.09,44.98,45.05,245000.0,28.6772,28.7154,28.6454,28.6899,245000.0
2005-11-08 13:20:00,45.05,45.25,45.04,45.24,227600.0,28.6899,28.8173,28.6836,28.8109,227600.0
2005-11-08 13:30:00,45.25,45.29,45.21,45.29,204100.0,28.8173,28.8428,28.7918,28.8428,204100.0
2005-11-08 13:40:00,45.29,45.3,45.18,45.2,218800.0,28.8428,28.8491,28.7727,28.7855,218800.0
2005-11-08 13:50:00,45.2,45.29,45.16,45.26,297000.0,28.7855,28.8428,28.76,28.8237,297000.0
2005-11-08 14:00:00,45.27,45.38,45.26,45.36,255000.0,28.83,28.9001,28.8237,28.8874,255000.0
2005-11-08 14:10:00,45.35,45.4,45.33,45.36,222200.0,28.881,28.9128,28.8683,28.8874,222200.0
2005-11-08 14:20:00,45.35,45.47,45.33,45.46,333900.0,28.881,28.9574,28.8683,28.951,333900.0
2005-11-08 14:30:00,45.45,45.46,45.29,45.38,358600.0,28.9447,28.951,28.8428,28.9001,358600.0
2005-11-08 14:40:00,45.38,45.4,45.31,45.39,325900.0,28.9001,28.9128,28.8555,28.9065,325900.0
2005-11-08 14:50:00,45.39,45.4,45.3,45.3,282900.0,28.9065,28.9128,28.8491,28.8491,282900.0
2005-11-08 15:00:00,45.31,45.35,45.23,45.26,221200.0,28.8555,28.881,28.8046,28.8237,221200.0
2005-11-08 15:10:00,45.26,45.41,45.21,45.35,416700.0,28.8237,28.9192,28.7918,28.881,416700.0
2005-11-08 15:20:00,45.35,45.44,45.35,45.42,273000.0,28.881,28.9383,28.881,28.9256,273000.0
2005-11-08 15:30:00,45.42,45.45,45.34,45.35,307300.0,28.9256,28.9447,28.8746,28.881,307300.0
2005-11-08 15:40:00,45.36,45.38,45.22,45.26,543200.0,28.8874,28.9001,28.7982,28.8237,543200.0
2005-11-08 15:50:00,45.25,45.33,45.16,45.3,1151100.0,28.8173,28.8683,28.76,28.8491,1151100.0
2005-11-09 09:30:00,45.24,45.68,45.2,45.55,834200.0,28.8109,29.0911,28.7855,29.0084,834200.0
2005-11-09 09:40:00,45.53,45.58,45.31,45.39,423600.0,28.9956,29.0275,28.8555,28.9065,423600.0
2005-11-09 09:50:00,45.38,45.41,45.26,45.33,306000.0,28.9001,28.9192,28.8237,28.8683,306000.0
2005-11-09 10:00:00,45.33,45.33,45.18,45.19,272700.0,28.8683,28.8683,28.7727,28.7791,272700.0
2005-11-09 10:10:00,45.19,45.5,45.19,45.44,235000.0,28.7791,28.9765,28.7791,28.9383,235000.0
2005-11-09 10:20:00,45.42,45.43,45.34,45.37,219300.0,28.9256,28.9319,28.8746,28.8937,219300.0
2005-11-09 10:30:00,45.37,45.53,45.37,45.4,380400.0,28.8937,28.9956,28.8937,28.9128,380400.0
2005-11-09 10:40:00,45.4,45.42,45.3,45.36,167500.0,28.9128,28.9256,28.8491,28.8874,167500.0
2005-11-09 10:50:00,45.36,45.41,45.22,45.27,175600.0,28.8874,28.9192,28.7982,28.83,175600.0
2005-11-09 11:00:00,45.27,45.27,45.14,45.2,301500.0,28.83,28.83,28.7472,28.7855,301500.0
2005-11-09 11:10:00,45.2,45.32,45.13,45.31,253700.0,28.7855,28.8619,28.7409,28.8555,253700.0
2005-11-09 11:20:00,45.32,45.36,45.22,45.28,284400.0,28.8619,28.8874,28.7982,28.8364,284400.0
2005-11-09 11:30:00,45.28,45.28,45.14,45.23,179600.0,28.8364,28.8364,28.7472,28.8046,179600.0
2005-11-09 11:40:00,45.22,45.31,45.15,45.27,224500.0,28.7982,28.8555,28.7536,28.83,224500.0
2005-11-09 11:50:00,45.27,45.27,45.18,45.19,104600.0,28.83,28.83,28.7727,28.7791,104600.0
2005-11-09 12:00:00,45.19,45.22,45.02,45.22,306600.0,28.7791,28.7982,28.6708,28.7982,306600.0
2005-11-09 12:10:00,45.22,45.35,45.17,45.32,223400.0,28.7982,28.881,28.7664,28.8619,223400.0
2005-11-09 12:20:00,45.32,45.45,45.29,45.36,486300.0,28.8619,28.9447,28.8428,28.8874,486300.0
2005-11-09 12:30:00,45.36,45.45,45.34,45.4,217600.0,28.8874,28.9447,28.8746,28.9128,217600.0
2005-11-09 12:40:00,45.39,45.39,45.27,45.36,134900.0,28.9065,28.9065,28.83,28.8874,134900.0
2005-11-09 12:50:00,45.37,45.4,45.27,45.29,170200.0,28.8937,28.9128,28.83,28.8428,170200.0
2005-11-09 13:00:00,45.29,45.36,45.27,45.31,109400.0,28.8428,28.8874,28.83,28.8555,109400.0
2005-11-09 13:10:00,45.31,45.32,45.24,45.25,141900.0,28.8555,28.8619,28.8109,28.8173,141900.0
2005-11-09 13:20:00,45.24,45.31,45.15,45.15,182300.0,28.8109,28.8555,28.7536,28.7536,182300.0
2005-11-09 13:30:00,45.14,45.17,45.11,45.12,131900.0,28.7472,28.7664,28.7281,28.7345,131900.0
2005-11-09 13:40:00,45.11,45.18,45.1,45.13,116500.0,28.7281,28.7727,28.7218,28.7409,116500.0
2005-11-09 13:50:00,45.13,45.14,45.01,45.08,306200.0,28.7409,28.7472,28.6645,28.709,306200.0
2005-11-09 14:00:00,45.08,45.1,45.0,45.03,203400.0,28.709,28.7218,28.6581,28.6772,203400.0
2005-11-09 14:10:00,45.02,45.05,44.92,44.93,345300.0,28.6708,28.6899,28.6071,28.6135,345300.0
2005-11-09 14:20:00,44.94,44.96,44.81,44.84,398100.0,28.6199,28.6326,28.5371,28.5562,398100.0
2005-11-09 14:30:00,44.84,44.91,44.81,44.89,315000.0,28.5562,28.6008,28.5371,28.588,315000.0
2005-11-09 14:40:00,44.89,44.9,44.68,44.68,319900.0,28.588,28.5944,28.4543,28.4543,319900.0
2005-11-09 14:50:00,44.69,44.75,44.52,44.54,777600.0,28.4607,28.4989,28.3524,28.3651,777600.0
2005-11-09 15:00:00,44.55,44.72,44.48,44.66,673900.0,28.3715,28.4798,28.3269,28.4416,673900.0
2005-11-09 15:10:00,44.65,44.71,44.55,44.65,475500.0,28.4352,28.4734,28.3715,28.4352,475500.0
2005-11-09 15:20:00,44.65,44.71,44.6,44.65,279900.0,28.4352,28.4734,28.4034,28.4352,279900.0
2005-11-09 15:30:00,44.64,44.7,44.57,44.6,374000.0,28.4288,28.467,28.3842,28.4034,374000.0
2005-11-09 15:40:00,44.59,44.65,44.51,44.65,472000.0,28.397,28.4352,28.346,28.4352,472000.0
2005-11-09 15:50:00,44.64,44.78,44.6,44.7,814300.0,28.4288,28.518,28.4034,28.467,814300.0
2005-11-10 09:30:00,44.89,45.04,44.72,44.96,435700.0,28.588,28.6836,28.4798,28.6326,435700.0
2005-11-10 09:40:00,44.96,45.29,44.9,45.19,467000.0,28.6326,28.8428,28.5944,28.7791,467000.0
2005-11-10 09:50:00,45.2,45.21,44.89,44.96,348100.0,28.7855,28.7918,28.588,28.6326,348100.0
2005-11-10 10:00:00,44.95,44.98,44.75,44.81,284300.0,28.6262,28.6454,28.4989,28.5371,284300.0
2005-11-10 10:10:00,44.81,44.87,44.66,44.7,383600.0,28.5371,28.5753,28.4416,28.467,383600.0
2005-11-10 10:20:00,44.7,44.78,44.65,44.66,364900.0,28.467,28.518,28.4352,28.4416,364900.0
2005-11-10 10:30:00,44.65,44.73,44.57,44.71,264700.0,28.4352,28.4861,28.3842,28.4734,264700.0
2005-11-10 10:40:00,44.72,44.75,44.63,44.73,197800.0,28.4798,28.4989,28.4225,28.4861,197800.0
2005-11-10 10:50:00,44.74,44.84,44.67,44.82,312400.0,28.4925,28.5562,28.4479,28.5435,312400.0
2005-11-10 11:00:00,44.82,44.91,44.79,44.85,203600.0,28.5435,28.6008,28.5244,28.5626,203600.0
2005-11-10 11:10:00,44.87,44.87,44.6,44.71,286500.0,28.5753,28.5753,28.4034,28.4734,286500.0
2005-11-10 11:20:00,44.71,44.75,44.63,44.7,228000.0,28.4734,28.4989,28.4225,28.467,228000.0
2005-11-10 11:30:00,44.7,44.7,44.32,44.32,350700.0,28.467,28.467,28.225,28.225,350700.0
2005-11-10 11:40:00,44.34,44.49,44.31,44.37,277700.0,28.2378,28.3333,28.2187,28.2569,277700.0
2005-11-10 11:50:00,44.37,44.64,44.37,44.56,359700.0,28.2569,28.4288,28.2569,28.3779,359700.0
2005-11-10 12:00:00,44.55,44.58,44.49,44.54,110500.0,28.3715,28.3906,28.3333,28.3651,110500.0
2005-11-10 12:10:00,44.54,44.55,44.46,44.54,120500.0,28.3651,28.3715,28.3142,28.3651,120500.0
2005-11-10 12:20:00,44.54,44.77,44.48,44.74,216000.0,28.3651,28.5116,28.3269,28.4925,216000.0
2005-11-10 12:30:00,44.74,44.78,44.72,44.74,108700.0,28.4925,28.518,28.4798,28.4925,108700.0
2005-11-10 12:40:00,44.74,44.78,44.69,44.78,129700.0,28.4925,28.518,28.4607,28.518,129700.0
2005-11-10 12:50:00,44.77,44.78,44.65,44.73,158300.0,28.5116,28.518,28.4352,28.4861,158300.0
2005-11-10 13:00:00,44.73,45.17,44.72,45.12,476900.0,28.4861,28.7664,28.4798,28.7345,476900.0
2005-11-10 13:10:00,45.12,45.17,45.04,45.09,248600.0,28.7345,28.7664,28.6836,28.7154,248600.0
2005-11-10 13:20:00,45.09,45.11,45.01,45.09,187600.0,28.7154,28.7281,28.6645,28.7154,187600.0
2005-11-10 13:30:00,45.08,45.22,44.98,45.22,294500.0,28.709,28.7982,28.6454,28.7982,294500.0
2005-11-10 13:40:00,45.22,45.31,45.18,45.24,290800.0,28.7982,28.8555,28.7727,28.8109,290800.0
2005-11-10 13:50:00,45.24,45.5,45.21,45.34,516600.0,28.8109,28.9765,28.7918,28.8746,516600.0
2005-11-10 14:00:00,45.34,45.46,45.21,45.27,291800.0,28.8746,28.951,28.7918,28.83,291800.0
2005-11-10 14:10:00,45.25,45.43,45.25,45.39,266900.0,28.8173,28.9319,28.8173,28.9065,266900.0
2005-11-10 14:20:00,45.39,45.47,45.27,45.45,247200.0,28.9065,28.9574,28.83,28.9447,247200.0
2005-11-10 14:30:00,45.46,45.6,45.38,45.49,556400.0,28.951,29.0402,28.9001,28.9701,556400.0
2005-11-10 14:40:00,45.49,45.51,45.4,45.48,208900.0,28.9701,28.9829,28.9128,28.9638,208900.0
2005-11-10 14:50:00,45.47,45.59,45.41,45.54,359000.0,28.9574,29.0338,28.9192,29.002,359000.0
2005-11-10 15:00:00,45.54,45.67,45.53,45.59,481500.0,29.002,29.0848,28.9956,29.0338,481500.0
2005-11-10 15:10:00,45.59,45.64,45.56,45.62,324500.0,29.0338,29.0657,29.0147,29.0529,324500.0
2005-11-10 15:20:00,45.62,45.65,45.54,45.56,351900.0,29.0529,29.072,29.002,29.0147,351900.0
2005-11-10 15:30:00,45.56,45.6,45.5,45.59,285300.0,29.0147,29.0402,28.9765,29.0338,285300.0
2005-11-10 15:40:00,45.59,45.65,45.39,45.41,473600.0,29.0338,29.072,28.9065,28.9192,473600.0
2005-11-10 15:50:00,45.4,45.65,45.4,45.65,814100.0,28.9128,29.072,28.9128,29.072,814100.0
2005-11-11 09:30:00,45.65,45.94,45.6,45.81,900500.0,29.072,29.2567,29.0402,29.1739,900500.0
2005-11-11 09:40:00,45.81,46.0,45.8,45.98,689500.0,29.1739,29.2949,29.1676,29.2822,689500.0
2005-11-11 09:50:00,45.98,46.02,45.91,45.98,578500.0,29.2822,29.3077,29.2376,29.2822,578500.0
2005-11-11 10:00:00,45.98,46.04,45.95,45.97,350800.0,29.2822,29.3204,29.2631,29.2758,350800.0
2005-11-11 10:10:00,45.97,46.15,45.96,46.05,1285000.0,29.2758,29.3905,29.2695,29.3268,1285000.0
2005-11-11 10:20:00,46.05,46.08,45.99,46.03,377900.0,29.3268,29.3459,29.2886,29.314,377900.0
2005-11-11 10:30:00,46.03,46.08,45.9,45.95,481500.0,29.314,29.3459,29.2313,29.2631,481500.0
2005-11-11 10:40:00,45.95,45.99,45.88,45.89,282100.0,29.2631,29.2886,29.2185,29.2249,282100.0
2005-11-11 10:50:00,45.89,45.91,45.76,45.88,369600.0,29.2249,29.2376,29.1421,29.2185,369600.0
2005-11-11 11:00:00,45.88,45.98,45.83,45.88,450400.0,29.2185,29.2822,29.1867,29.2185,450400.0
2005-11-11 11:10:00,45.87,45.95,45.87,45.92,362800.0,29.2121,29.2631,29.2121,29.244,362800.0
2005-11-11 11:20:00,45.91,45.91,45.82,45.85,239100.0,29.2376,29.2376,29.1803,29.1994,239100.0
2005-11-11 11:30:00,45.85,45.85,45.67,45.68,389700.0,29.1994,29.1994,29.0848,29.0911,389700.0
2005-11-11 11:40:00,45.68,45.75,45.66,45.73,230600.0,29.0911,29.1357,29.0784,29.123,230600.0
2005-11-11 11:50:00,45.73,45.74,45.66,45.7,205700.0,29.123,29.1294,29.0784,29.1039,205700.0
2005-11-11 12:00:00,45.71,45.74,45.47,45.53,415800.0,29.1103,29.1294,28.9574,28.9956,415800.0
2005-11-11 12:10:00,45.53,45.64,45.44,45.49,239400.0,28.9956,29.0657,28.9383,28.9701,239400.0
2005-11-11 12:20:00,45.5,45.6,45.5,45.59,114500.0,28.9765,29.0402,28.9765,29.0338,114500.0
2005-11-11 12:30:00,45.59,45.65,45.53,45.62,134000.0,29.0338,29.072,28.9956,29.0529,134000.0
2005-11-11 12:40:00,45.63,45.73,45.62,45.7,178100.0,29.0593,29.123,29.0529,29.1039,178100.0
2005-11-11 12:50:00,45.7,45.75,45.65,45.65,185500.0,29.1039,29.1357,29.072,29.072,185500.0
2005-11-11 13:00:00,45.66,45.7,45.63,45.66,130100.0,29.0784,29.1039,29.0593,29.0784,130100.0
2005-11-11 13:10:00,45.66,45.69,45.5,45.53,221200.0,29.0784,29.0975,28.9765,28.9956,221200.0
2005-11-11 13:20:00,45.53,45.6,45.43,45.51,255100.0,28.9956,29.0402,28.9319,28.9829,255100.0
2005-11-11 13:30:00,45.51,45.61,45.5,45.6,105800.0,28.9829,29.0466,28.9765,29.0402,105800.0
2005-11-11 13:40:00,45.6,45.7,45.6,45.65,179500.0,29.0402,29.1039,29.0402,29.072,179500.0
2005-11-11 13:50:00,45.65,45.65,45.59,45.6,115100.0,29.072,29.072,29.0338,29.0402,115100.0
2005-11-11 14:00:00,45.6,45.63,45.59,45.62,85100.0,29.0402,29.0593,29.0338,29.0529,85100.0
2005-11-11 14:10:00,45.63,45.72,45.62,45.64,147300.0,29.0593,29.1166,29.0529,29.0657,147300.0
2005-11-11 14:20:00,45.63,45.65,45.52,45.52,141900.0,29.0593,29.072,28.9893,28.9893,141900.0
2005-11-11 14:30:00,45.53,45.65,45.53,45.6,260800.0,28.9956,29.072,28.9956,29.0402,260800.0
2005-11-11 14:40:00,45.6,45.65,45.57,45.6,100000.0,29.0402,29.072,29.0211,29.0402,100000.0
2005-11-11 14:50:00,45.61,45.63,45.54,45.55,100900.0,29.0466,29.0593,29.002,29.0084,100900.0
2005-11-11 15:00:00,45.55,45.56,45.44,45.44,331300.0,29.0084,29.0147,28.9383,28.9383,331300.0
2005-11-11 15:10:00,45.44,45.5,45.35,45.35,241200.0,28.9383,28.9765,28.881,28.881,241200.0
2005-11-11 15:20:00,45.35,45.36,45.23,45.24,281400.0,28.881,28.8874,28.8046,28.8109,281400.0
2005-11-11 15:30:00,45.25,45.51,45.24,45.51,231100.0,28.8173,28.9829,28.8109,28.9829,231100.0
2005-11-11 15:40:00,45.5,45.56,45.4,45.41,250400.0,28.9765,29.0147,28.9128,28.9192,250400.0
2005-11-11 15:50:00,45.4,45.49,45.36,45.4,500900.0,28.9128,28.9701,28.8874,28.9128,500900.0
2005-11-14 09:30:00,45.22,45.5,45.15,45.35,604900.0,28.7982,28.9765,28.7536,28.881,604900.0
2005-11-14 09:40:00,45.35,45.6,45.35,45.53,224100.0,28.881,29.0402,28.881,28.9956,224100.0
2005-11-14 09:50:00,45.52,45.67,45.47,45.58,236700.0,28.9893,29.0848,28.9574,29.0275,236700.0
2005-11-14 10:00:00,45.57,45.77,45.5,45.73,256500.0,29.0211,29.1485,28.9765,29.123,256500.0
2005-11-14 10:10:00,45.77,45.99,45.7,45.86,329600.0,29.1485,29.2886,29.1039,29.2058,329600.0
2005-11-14 10:20:00,45.86,45.92,45.8,45.88,269100.0,29.2058,29.244,29.1676,29.2185,269100.0
2005-11-14 10:30:00,45.87,46.0,45.86,45.9,422000.0,29.2121,29.2949,29.2058,29.2313,422000.0
2005-11-14 10:40:00,45.9,45.93,45.74,45.74,318300.0,29.2313,29.2504,29.1294,29.1294,318300.0
2005-11-14 10:50:00,45.73,45.8,45.65,45.67,192900.0,29.123,29.1676,29.072,29.0848,192900.0
2005-11-14 11:00:00,45.67,45.8,45.65,45.7,182200.0,29.0848,29.1676,29.072,29.1039,182200.0
2005-11-14 11:10:00,45.7,45.79,45.62,45.75,227800.0,29.1039,29.1612,29.0529,29.1357,227800.0
2005-11-14 11:20:00,45.76,45.79,45.68,45.71,127900.0,29.1421,29.1612,29.0911,29.1103,127900.0
2005-11-14 11:30:00,45.7,45.75,45.67,45.7,135000.0,29.1039,29.1357,29.0848,29.1039,135000.0
2005-11-14 11:40:00,45.69,45.73,45.56,45.59,131800.0,29.0975,29.123,29.0147,29.0338,131800.0
2005-11-14 11:50:00,45.58,45.7,45.43,45.53,315000.0,29.0275,29.1039,28.9319,28.9956,315000.0
2005-11-14 12:00:00,45.53,45.57,45.4,45.48,259100.0,28.9956,29.0211,28.9128,28.9638,259100.0
2005-11-14 12:10:00,45.49,45.52,45.4,45.51,180100.0,28.9701,28.9893,28.9128,28.9829,180100.0
2005-11-14 12:20:00,45.52,45.58,45.44,45.45,161300.0,28.9893,29.0275,28.9383,28.9447,161300.0
2005-11-14 12:30:00,45.44,45.49,45.41,45.45,96800.0,28.9383,28.9701,28.9192,28.9447,96800.0
2005-11-14 12:40:00,45.45,45.45,45.34,45.43,168200.0,28.9447,28.9447,28.8746,28.9319,168200.0
2005-11-14 12:50:00,45.42,45.49,45.35,45.39,221700.0,28.9256,28.9701,28.881,28.9065,221700.0
2005-11-14 13:00:00,45.38,45.44,45.3,45.39,193400.0,28.9001,28.9383,28.8491,28.9065,193400.0
2005-11-14 13:10:00,45.4,45.54,45.39,45.53,124200.0,28.9128,29.002,28.9065,28.9956,124200.0
2005-11-14 13:20:00,45.52,45.55,45.44,45.5,211100.0,28.9893,29.0084,28.9383,28.9765,211100.0
2005-11-14 13:30:00,45.5,45.55,45.46,45.48,69300.0,28.9765,29.0084,28.951,28.9638,69300.0
2005-11-14 13:40:00,45.49,45.65,45.48,45.62,150100.0,28.9701,29.072,28.9638,29.0529,150100.0
2005-11-14 13:50:00,45.61,45.78,45.59,45.75,184900.0,29.0466,29.1548,29.0338,29.1357,184900.0
2005-11-14 14:00:00,45.75,45.79,45.65,45.66,118100.0,29.1357,29.1612,29.072,29.0784,118100.0
2005-11-14 14:10:00,45.65,45.68,45.6,45.63,89600.0,29.072,29.0911,29.0402,29.0593,89600.0
2005-11-14 14:20:00,45.63,45.63,45.55,45.59,122900.0,29.0593,29.0593,29.0084,29.0338,122900.0
2005-11-14 14:30:00,45.59,45.63,45.54,45.54,141500.0,29.0338,29.0593,29.002,29.002,141500.0
2005-11-14 14:40:00,45.54,45.61,45.54,45.57,139400.0,29.002,29.0466,29.002,29.0211,139400.0
2005-11-14 14:50:00,45.56,45.6,45.51,45.51,133900.0,29.0147,29.0402,28.9829,28.9829,133900.0
2005-11-14 15:00:00,45.52,45.58,45.51,45.56,109400.0,28.9893,29.0275,28.9829,29.0147,109400.0
2005-11-14 15:10:00,45.55,45.56,45.48,45.55,193400.0,29.0084,29.0147,28.9638,29.0084,193400.0
2005-11-14 15:20:00,45.55,45.62,45.54,45.58,116100.0,29.0084,29.0529,29.002,29.0275,116100.0
2005-11-14 15:30:00,45.58,45.65,45.56,45.62,282000.0,29.0275,29.072,29.0147,29.0529,282000.0
2005-11-14 15:40:00,45.63,45.63,45.56,45.6,219700.0,29.0593,29.0593,29.0147,29.0402,219700.0
2005-11-14 15:50:00,45.6,45.63,45.55,45.55,279400.0,29.0402,29.0593,29.0084,29.0084,279400.0
2005-11-15 09:30:00,45.41,45.78,45.38,45.55,495000.0,28.9192,29.1548,28.9001,29.0084,495000.0
2005-11-15 09:40:00,45.55,45.6,45.35,45.47,401800.0,29.0084,29.0402,28.881,28.9574,401800.0
2005-11-15 09:50:00,45.47,45.51,45.42,45.48,304800.0,28.9574,28.9829,28.9256,28.9638,304800.0
2005-11-15 10:00:00,45.48,45.55,45.4,45.42,279600.0,28.9638,29.0084,28.9128,28.9256,279600.0
2005-11-15 10:10:00,45.42,45.52,45.21,45.24,371600.0,28.9256,28.9893,28.7918,28.8109,371600.0
2005-11-15 10:20:00,45.23,45.45,45.23,45.4,238000.0,28.8046,28.9447,28.8046,28.9128,238000.0
2005-11-15 10:30:00,45.4,45.43,45.26,45.28,184500.0,28.9128,28.9319,28.8237,28.8364,184500.0
2005-11-15 10:40:00,45.27,45.41,45.26,45.35,172000.0,28.83,28.9192,28.8237,28.881,172000.0
2005-11-15 10:50:00,45.36,45.42,45.33,45.38,207600.0,28.8874,28.9256,28.8683,28.9001,207600.0
2005-11-15 11:00:00,45.38,45.4,45.3,45.3,229300.0,28.9001,28.9128,28.8491,28.8491,229300.0
2005-11-15 11:10:00,45.3,45.34,45.24,45.26,188800.0,28.8491,28.8746,28.8109,28.8237,188800.0
2005-11-15 11:20:00,45.26,45.3,45.17,45.2,266500.0,28.8237,28.8491,28.7664,28.7855,266500.0
2005-11-15 11:30:00,45.2,45.21,45.1,45.15,263600.0,28.7855,28.7918,28.7218,28.7536,263600.0
2005-11-15 11:40:00,45.14,45.21,44.9,45.09,300600.0,28.7472,28.7918,28.5944,28.7154,300600.0
2005-11-15 11:50:00,45.09,45.28,45.07,45.27,192500.0,28.7154,28.8364,28.7027,28.83,192500.0
2005-11-15 12:00:00,45.27,45.34,45.07,45.1,379900.0,28.83,28.8746,28.7027,28.7218,379900.0
2005-11-15 12:10:00,45.1,45.29,45.06,45.21,324500.0,28.7218,28.8428,28.6963,28.7918,324500.0
2005-11-15 12:20:00,45.22,45.22,45.11,45.14,179100.0,28.7982,28.7982,28.7281,28.7472,179100.0
2005-11-15 12:30:00,45.13,45.15,45.0,45.03,326700.0,28.7409,28.7536,28.6581,28.6772,326700.0
2005-11-15 12:40:00,45.04,45.06,44.98,45.01,300300.0,28.6836,28.6963,28.6454,28.6645,300300.0
2005-11-15 12:50:00,45.0,45.07,44.99,45.03,210000.0,28.6581,28.7027,28.6517,28.6772,210000.0
2005-11-15 13:00:00,45.03,45.06,44.99,44.99,181600.0,28.6772,28.6963,28.6517,28.6517,181600.0
2005-11-15 13:10:00,45.0,45.05,44.92,44.98,185900.0,28.6581,28.6899,28.6071,28.6454,185900.0
2005-11-15 13:20:00,44.99,45.0,44.97,45.0,186600.0,28.6517,28.6581,28.639,28.6581,186600.0
2005-11-15 13:30:00,44.99,45.01,44.93,44.95,150200.0,28.6517,28.6645,28.6135,28.6262,150200.0
2005-11-15 13:40:00,44.96,44.98,44.85,44.87,271000.0,28.6326,28.6454,28.5626,28.5753,271000.0
2005-11-15 13:50:00,44.87,44.98,44.84,44.91,340000.0,28.5753,28.6454,28.5562,28.6008,340000.0
2005-11-15 14:00:00,44.92,44.93,44.84,44.86,483800.0,28.6071,28.6135,28.5562,28.5689,483800.0
2005-11-15 14:10:00,44.86,44.94,44.78,44.84,551700.0,28.5689,28.6199,28.518,28.5562,551700.0
2005-11-15 14:20:00,44.83,45.0,44.82,44.93,490600.0,28.5498,28.6581,28.5435,28.6135,490600.0
2005-11-15 14:30:00,44.94,44.97,44.85,44.85,257900.0,28.6199,28.639,28.5626,28.5626,257900.0
2005-11-15 14:40:00,44.86,44.9,44.79,44.8,286200.0,28.5689,28.5944,28.5244,28.5307,286200.0
2005-11-15 14:50:00,44.8,44.83,44.64,44.65,464300.0,28.5307,28.5498,28.4288,28.4352,464300.0
2005-11-15 15:00:00,44.64,44.79,44.53,44.77,827100.0,28.4288,28.5244,28.3588,28.5116,827100.0
2005-11-15 15:10:00,44.77,44.85,44.7,44.77,404300.0,28.5116,28.5626,28.467,28.5116,404300.0
2005-11-15 15:20:00,44.77,44.81,44.69,44.75,506800.0,28.5116,28.5371,28.4607,28.4989,506800.0
2005-11-15 15:30:00,44.76,44.91,44.6,44.91,456400.0,28.5052,28.6008,28.4034,28.6008,456400.0
2005-11-15 15:40:00,44.91,45.0,44.83,45.0,476900.0,28.6008,28.6581,28.5498,28.6581,476900.0
2005-11-15 15:50:00,44.99,45.01,44.87,44.94,618000.0,28.6517,28.6645,28.5753,28.6199,618000.0
2005-11-16 09:30:00,45.18,45.21,44.95,44.99,660900.0,28.7727,28.7918,28.6262,28.6517,660900.0
2005-11-16 09:40:00,44.99,45.2,44.85,44.96,348200.0,28.6517,28.7855,28.5626,28.6326,348200.0
2005-11-16 09:50:00,44.96,45.15,44.96,45.07,223900.0,28.6326,28.7536,28.6326,28.7027,223900.0
2005-11-16 10:00:00,45.08,45.11,44.91,44.92,318800.0,28.709,28.7281,28.6008,28.6071,318800.0
2005-11-16 10:10:00,44.92,45.12,44.88,45.08,271200.0,28.6071,28.7345,28.5817,28.709,271200.0
2005-11-16 10:20:00,45.07,45.12,45.02,45.1,110700.0,28.7027,28.7345,28.6708,28.7218,110700.0
2005-11-16 10:30:00,45.09,45.18,45.0,45.01,280300.0,28.7154,28.7727,28.6581,28.6645,280300.0
2005-11-16 10:40:00,45.01,45.04,44.89,44.9,239800.0,28.6645,28.6836,28.588,28.5944,239800.0
2005-11-16 10:50:00,44.92,45.05,44.9,45.0,188100.0,28.6071,28.6899,28.5944,28.6581,188100.0
2005-11-16 11:00:00,44.99,45.0,44.73,44.83,233600.0,28.6517,28.6581,28.4861,28.5498,233600.0
2005-11-16 11:10:00,44.82,44.9,44.68,44.7,224600.0,28.5435,28.5944,28.4543,28.467,224600.0
2005-11-16 11:20:00,44.71,44.82,44.66,44.79,193700.0,28.4734,28.5435,28.4416,28.5244,193700.0
2005-11-16 11:30:00,44.79,44.81,44.72,44.8,88300.0,28.5244,28.5371,28.4798,28.5307,88300.0
2005-11-16 11:40:00,44.8,45.1,44.78,45.0,351200.0,28.5307,28.7218,28.518,28.6581,351200.0
2005-11-16 11:50:00,45.0,45.24,45.0,45.21,458500.0,28.6581,28.8109,28.6581,28.7918,458500.0
2005-11-16 12:00:00,45.21,45.21,45.05,45.06,196900.0,28.7918,28.7918,28.6899,28.6963,196900.0
2005-11-16 12:10:00,45.07,45.12,45.02,45.03,124600.0,28.7027,28.7345,28.6708,28.6772,124600.0
2005-11-16 12:20:00,45.04,45.08,45.02,45.05,79400.0,28.6836,28.709,28.6708,28.6899,79400.0
2005-11-16 12:30:00,45.05,45.05,44.96,44.97,129400.0,28.6899,28.6899,28.6326,28.639,129400.0
2005-11-16 12:40:00,44.97,45.02,44.95,44.97,61300.0,28.639,28.6708,28.6262,28.639,61300.0
2005-11-16 12:50:00,44.97,45.02,44.91,44.96,108600.0,28.639,28.6708,28.6008,28.6326,108600.0
2005-11-16 13:00:00,44.96,44.96,44.78,44.85,160300.0,28.6326,28.6326,28.518,28.5626,160300.0
2005-11-16 13:10:00,44.86,44.86,44.8,44.8,125200.0,28.5689,28.5689,28.5307,28.5307,125200.0
2005-11-16 13:20:00,44.81,44.94,44.78,44.88,154000.0,28.5371,28.6199,28.518,28.5817,154000.0
2005-11-16 13:30:00,44.87,44.88,44.82,44.85,71100.0,28.5753,28.5817,28.5435,28.5626,71100.0
2005-11-16 13:40:00,44.85,44.88,44.81,44.87,87700.0,28.5626,28.5817,28.5371,28.5753,87700.0
2005-11-16 13:50:00,44.87,44.92,44.85,44.87,111200.0,28.5753,28.6071,28.5626,28.5753,111200.0
2005-11-16 14:00:00,44.88,44.88,44.77,44.86,162200.0,28.5817,28.5817,28.5116,28.5689,162200.0
2005-11-16 14:10:00,44.86,44.97,44.85,44.91,197400.0,28.5689,28.639,28.5626,28.6008,197400.0
2005-11-16 14:20:00,44.91,45.01,44.89,45.0,273200.0,28.6008,28.6645,28.588,28.6581,273200.0
2005-11-16 14:30:00,44.99,45.01,44.88,44.93,285700.0,28.6517,28.6645,28.5817,28.6135,285700.0
2005-11-16 14:40:00,44.93,44.98,44.9,44.96,122200.0,28.6135,28.6454,28.5944,28.6326,122200.0
2005-11-16 14:50:00,44.96,45.01,44.91,44.97,156000.0,28.6326,28.6645,28.6008,28.639,156000.0
2005-11-16 15:00:00,44.97,45.01,44.92,44.95,155200.0,28.639,28.6645,28.6071,28.6262,155200.0
2005-11-16 15:10:00,44.95,44.99,44.9,44.98,119300.0,28.6262,28.6517,28.5944,28.6454,119300.0
2005-11-16 15:20:00,44.98,44.99,44.9,44.92,138800.0,28.6454,28.6517,28.5944,28.6071,138800.0
2005-11-16 15:30:00,44.92,44.99,44.91,44.94,146900.0,28.6071,28.6517,28.6008,28.6199,146900.0
2005-11-16 15:40:00,44.94,44.95,44.85,44.89,218400.0,28.6199,28.6262,28.5626,28.588,218400.0
2005-11-16 15:50:00,44.88,45.1,44.82,45.01,733800.0,28.5817,28.7218,28.5435,28.6645,733800.0
2005-11-17 09:30:00,45.15,45.46,45.13,45.36,610700.0,28.7536,28.951,28.7409,28.8874,610700.0
2005-11-17 09:40:00,45.37,45.5,45.28,45.42,424000.0,28.8937,28.9765,28.8364,28.9256,424000.0
2005-11-17 09:50:00,45.41,45.5,45.34,45.39,285900.0,28.9192,28.9765,28.8746,28.9065,285900.0
2005-11-17 10:00:00,45.4,45.5,45.34,45.5,463300.0,28.9128,28.9765,28.8746,28.9765,463300.0
2005-11-17 10:10:00,45.48,45.54,45.43,45.49,575500.0,28.9638,29.002,28.9319,28.9701,575500.0
2005-11-17 10:20:00,45.49,45.65,45.48,45.65,455100.0,28.9701,29.072,28.9638,29.072,455100.0
2005-11-17 10:30:00,45.65,45.66,45.48,45.49,310200.0,29.072,29.0784,28.9638,28.9701,310200.0
2005-11-17 10:40:00,45.5,45.51,45.42,45.44,296800.0,28.9765,28.9829,28.9256,28.9383,296800.0
2005-11-17 10:50:00,45.44,45.48,45.26,45.3,378800.0,28.9383,28.9638,28.8237,28.8491,378800.0
2005-11-17 11:00:00,45.29,45.33,45.19,45.28,362000.0,28.8428,28.8683,28.7791,28.8364,362000.0
2005-11-17 11:10:00,45.29,45.36,45.29,45.36,200500.0,28.8428,28.8874,28.8428,28.8874,200500.0
2005-11-17 11:20:00,45.36,45.38,45.25,45.29,235400.0,28.8874,28.9001,28.8173,28.8428,235400.0
2005-11-17 11:30:00,45.29,45.35,45.28,45.29,214000.0,28.8428,28.881,28.8364,28.8428,214000.0
2005-11-17 11:40:00,45.29,45.29,45.13,45.15,301000.0,28.8428,28.8428,28.7409,28.7536,301000.0
2005-11-17 11:50:00,45.15,45.2,45.1,45.1,233900.0,28.7536,28.7855,28.7218,28.7218,233900.0
2005-11-17 12:00:00,45.1,45.21,45.09,45.21,338300.0,28.7218,28.7918,28.7154,28.7918,338300.0
2005-11-17 12:10:00,45.21,45.25,45.17,45.24,128400.0,28.7918,28.8173,28.7664,28.8109,128400.0
2005-11-17 12:20:00,45.25,45.25,45.17,45.18,237000.0,28.8173,28.8173,28.7664,28.7727,237000.0
2005-11-17 12:30:00,45.19,45.25,45.18,45.22,102000.0,28.7791,28.8173,28.7727,28.7982,102000.0
2005-11-17 12:40:00,45.21,45.26,45.19,45.2,139200.0,28.7918,28.8237,28.7791,28.7855,139200.0
2005-11-17 12:50:00,45.19,45.24,45.18,45.18,126200.0,28.7791,28.8109,28.7727,28.7727,126200.0
2005-11-17 13:00:00,45.18,45.18,45.15,45.15,169700.0,28.7727,28.7727,28.7536,28.7536,169700.0
2005-11-17 13:10:00,45.15,45.16,44.97,45.0,259000.0,28.7536,28.76,28.639,28.6581,259000.0
2005-11-17 13:20:00,45.0,45.1,44.96,45.01,213300.0,28.6581,28.7218,28.6326,28.6645,213300.0
2005-11-17 13:30:00,45.02,45.08,45.0,45.06,138500.0,28.6708,28.709,28.6581,28.6963,138500.0
2005-11-17 13:40:00,45.05,45.09,45.01,45.05,108300.0,28.6899,28.7154,28.6645,28.6899,108300.0
2005-11-17 13:50:00,45.05,45.18,44.97,45.15,282300.0,28.6899,28.7727,28.639,28.7536,282300.0
2005-11-17 14:00:00,45.14,45.15,45.08,45.1,103600.0,28.7472,28.7536,28.709,28.7218,103600.0
2005-11-17 14:10:00,45.11,45.17,44.98,45.03,286800.0,28.7281,28.7664,28.6454,28.6772,286800.0
2005-11-17 14:20:00,45.04,45.1,44.96,45.03,526200.0,28.6836,28.7218,28.6326,28.6772,526200.0
2005-11-17 14:30:00,45.03,45.15,45.01,45.07,399800.0,28.6772,28.7536,28.6645,28.7027,399800.0
2005-11-17 14:40:00,45.07,45.11,45.01,45.05,186900.0,28.7027,28.7281,28.6645,28.6899,186900.0
2005-11-17 14:50:00,45.05,45.1,44.99,45.07,282600.0,28.6899,28.7218,28.6517,28.7027,282600.0
2005-11-17 15:00:00,45.08,45.09,45.02,45.08,219500.0,28.709,28.7154,28.6708,28.709,219500.0
2005-11-17 15:10:00,45.07,45.28,45.07,45.2,380800.0,28.7027,28.8364,28.7027,28.7855,380800.0
2005-11-17 15:20:00,45.2,45.34,45.19,45.31,408600.0,28.7855,28.8746,28.7791,28.8555,408600.0
2005-11-17 15:30:00,45.33,45.42,45.31,45.38,358300.0,28.8683,28.9256,28.8555,28.9001,358300.0
2005-11-17 15:40:00,45.37,45.5,45.29,45.39,573300.0,28.8937,28.9765,28.8428,28.9065,573300.0
2005-11-17 15:50:00,45.4,45.6,45.34,45.54,1094300.0,28.9128,29.0402,28.8746,29.002,1094300.0
2005-11-18 09:30:00,45.97,46.05,45.7,45.82,6015800.0,29.2758,29.3268,29.1039,29.1803,6015800.0
2005-11-18 09:40:00,45.83,45.96,45.76,45.83,705300.0,29.1867,29.2695,29.1421,29.1867,705300.0
2005-11-18 09:50:00,45.84,45.95,45.83,45.87,365900.0,29.193,29.2631,29.1867,29.2121,365900.0
2005-11-18 10:00:00,45.86,46.32,45.86,46.26,1534200.0,29.2058,29.4987,29.2058,29.4605,1534200.0
2005-11-18 10:10:00,46.26,46.3,46.16,46.17,878500.0,29.4605,29.486,29.3968,29.4032,878500.0
2005-11-18 10:20:00,46.18,46.2,45.94,45.95,610400.0,29.4096,29.4223,29.2567,29.2631,610400.0
2005-11-18 10:30:00,45.96,46.0,45.42,45.61,983500.0,29.2695,29.2949,28.9256,29.0466,983500.0
2005-11-18 10:40:00,45.61,45.64,45.45,45.55,927900.0,29.0466,29.0657,28.9447,29.0084,927900.0
2005-11-18 10:50:00,45.55,45.59,45.43,45.44,412600.0,29.0084,29.0338,28.9319,28.9383,412600.0
2005-11-18 11:00:00,45.44,45.46,45.31,45.43,550100.0,28.9383,28.951,28.8555,28.9319,550100.0
2005-11-18 11:10:00,45.43,45.77,45.42,45.77,498800.0,28.9319,29.1485,28.9256,29.1485,498800.0
2005-11-18 11:20:00,45.77,45.79,45.61,45.64,293000.0,29.1485,29.1612,29.0466,29.0657,293000.0
2005-11-18 11:30:00,45.64,45.65,45.51,45.57,279400.0,29.0657,29.072,28.9829,29.0211,279400.0
2005-11-18 11:40:00,45.57,45.85,45.57,45.83,248700.0,29.0211,29.1994,29.0211,29.1867,248700.0
2005-11-18 11:50:00,45.83,45.83,45.68,45.77,150200.0,29.1867,29.1867,29.0911,29.1485,150200.0
2005-11-18 12:00:00,45.81,45.86,45.71,45.86,120500.0,29.1739,29.2058,29.1103,29.2058,120500.0
2005-11-18 12:10:00,45.87,45.9,45.84,45.89,205700.0,29.2121,29.2313,29.193,29.2249,205700.0
2005-11-18 12:20:00,45.94,45.94,45.77,45.83,243100.0,29.2567,29.2567,29.1485,29.1867,243100.0
2005-11-18 12:30:00,45.81,45.84,45.58,45.65,203400.0,29.1739,29.193,29.0275,29.072,203400.0
2005-11-18 12:40:00,45.65,45.69,45.64,45.67,85500.0,29.072,29.0975,29.0657,29.0848,85500.0
2005-11-18 12:50:00,45.66,45.67,45.6,45.66,131300.0,29.0784,29.0848,29.0402,29.0784,131300.0
2005-11-18 13:00:00,45.67,45.77,45.67,45.76,98900.0,29.0848,29.1485,29.0848,29.1421,98900.0
2005-11-18 13:10:00,45.76,45.76,45.68,45.75,106500.0,29.1421,29.1421,29.0911,29.1357,106500.0
2005-11-18 13:20:00,45.75,45.75,45.66,45.7,140800.0,29.1357,29.1357,29.0784,29.1039,140800.0
2005-11-18 13:30:00,45.71,45.74,45.65,45.7,150900.0,29.1103,29.1294,29.072,29.1039,150900.0
2005-11-18 13:40:00,45.7,45.77,45.67,45.73,106600.0,29.1039,29.1485,29.0848,29.123,106600.0
2005-11-18 13:50:00,45.72,45.77,45.7,45.74,94300.0,29.1166,29.1485,29.1039,29.1294,94300.0
2005-11-18 14:00:00,45.73,45.78,45.55,45.76,196600.0,29.123,29.1548,29.0084,29.1421,196600.0
2005-11-18 14:10:00,45.75,45.8,45.73,45.8,166800.0,29.1357,29.1676,29.123,29.1676,166800.0
2005-11-18 14:20:00,45.79,45.85,45.67,45.7,251000.0,29.1612,29.1994,29.0848,29.1039,251000.0
2005-11-18 14:30:00,45.7,45.79,45.7,45.73,217400.0,29.1039,29.1612,29.1039,29.123,217400.0
2005-11-18 14:40:00,45.74,45.74,45.64,45.65,284000.0,29.1294,29.1294,29.0657,29.072,284000.0
2005-11-18 14:50:00,45.65,45.74,45.63,45.73,408100.0,29.072,29.1294,29.0593,29.123,408100.0
2005-11-18 15:00:00,45.72,45.8,45.69,45.79,218100.0,29.1166,29.1676,29.0975,29.1612,218100.0
2005-11-18 15:10:00,45.79,45.87,45.78,45.85,223400.0,29.1612,29.2121,29.1548,29.1994,223400.0
2005-11-18 15:20:00,45.85,45.86,45.73,45.8,237900.0,29.1994,29.2058,29.123,29.1676,237900.0
2005-11-18 15:30:00,45.8,45.87,45.76,45.85,241900.0,29.1676,29.2121,29.1421,29.1994,241900.0
2005-11-18 15:40:00,45.84,46.06,45.84,46.06,821100.0,29.193,29.3331,29.193,29.3331,821100.0
2005-11-18 15:50:00,46.06,46.06,45.93,45.93,968000.0,29.3331,29.3331,29.2504,29.2504,968000.0
2005-11-21 09:30:00,45.62,45.95,45.55,45.94,1048300.0,29.0529,29.2631,29.0084,29.2567,1048300.0
2005-11-21 09:40:00,45.95,45.98,45.69,45.7,378900.0,29.2631,29.2822,29.0975,29.1039,378900.0
2005-11-21 09:50:00,45.7,45.9,45.69,45.84,295100.0,29.1039,29.2313,29.0975,29.193,295100.0
2005-11-21 10:00:00,45.84,46.04,45.82,45.9,385300.0,29.193,29.3204,29.1803,29.2313,385300.0
2005-11-21 10:10:00,45.9,46.28,45.87,46.13,547000.0,29.2313,29.4733,29.2121,29.3777,547000.0
2005-11-21 10:20:00,46.11,46.29,46.06,46.28,276400.0,29.365,29.4796,29.3331,29.4733,276400.0
2005-11-21 10:30:00,46.28,46.28,45.95,46.16,420800.0,29.4733,29.4733,29.2631,29.3968,420800.0
2005-11-21 10:40:00,46.18,46.24,46.14,46.18,233300.0,29.4096,29.4478,29.3841,29.4096,233300.0
2005-11-21 10:50:00,46.2,46.2,46.07,46.11,164400.0,29.4223,29.4223,29.3395,29.365,164400.0
2005-11-21 11:00:00,46.11,46.15,45.81,45.82,296200.0,29.365,29.3905,29.1739,29.1803,296200.0
2005-11-21 11:10:00,45.81,45.87,45.7,45.78,397400.0,29.1739,29.2121,29.1039,29.1548,397400.0
2005-11-21 11:20:00,45.79,45.85,45.77,45.85,118900.0,29.1612,29.1994,29.1485,29.1994,118900.0
2005-11-21 11:30:00,45.85,45.86,45.65,45.68,275700.0,29.1994,29.2058,29.072,29.0911,275700.0
2005-11-21 11:40:00,45.67,45.76,45.62,45.65,232100.0,29.0848,29.1421,29.0529,29.072,232100.0
2005-11-21 11:50:00,45.66,45.73,45.63,45.68,171600.0,29.0784,29.123,29.0593,29.0911,171600.0
2005-11-21 12:00:00,45.68,45.76,45.63,45.64,107800.0,29.0911,29.1421,29.0593,29.0657,107800.0
2005-11-21 12:10:00,45.64,45.86,45.64,45.84,114500.0,29.0657,29.2058,29.0657,29.193,114500.0
2005-11-21 12:20:00,45.84,46.0,45.84,45.91,323200.0,29.193,29.2949,29.193,29.2376,323200.0
2005-11-21 12:30:00,45.91,45.94,45.87,45.9,92700.0,29.2376,29.2567,29.2121,29.2313,92700.0
2005-11-21 12:40:00,45.91,46.0,45.9,45.96,164900.0,29.2376,29.2949,29.2313,29.2695,164900.0
2005-11-21 12:50:00,45.96,45.98,45.86,45.88,108800.0,29.2695,29.2822,29.2058,29.2185,108800.0
2005-11-21 13:00:00,45.88,45.95,45.77,45.77,106000.0,29.2185,29.2631,29.1485,29.1485,106000.0
2005-11-21 13:10:00,45.77,45.91,45.75,45.89,100400.0,29.1485,29.2376,29.1357,29.2249,100400.0
2005-11-21 13:20:00,45.89,45.89,45.81,45.85,60300.0,29.2249,29.2249,29.1739,29.1994,60300.0
2005-11-21 13:30:00,45.85,45.87,45.8,45.82,118800.0,29.1994,29.2121,29.1676,29.1803,118800.0
2005-11-21 13:40:00,45.82,45.83,45.73,45.74,166100.0,29.1803,29.1867,29.123,29.1294,166100.0
2005-11-21 13:50:00,45.74,45.85,45.72,45.8,180600.0,29.1294,29.1994,29.1166,29.1676,180600.0
2005-11-21 14:00:00,45.81,45.81,45.68,45.7,125800.0,29.1739,29.1739,29.0911,29.1039,125800.0
2005-11-21 14:10:00,45.69,45.74,45.68,45.69,135900.0,29.0975,29.1294,29.0911,29.0975,135900.0
2005-11-21 14:20:00,45.69,45.8,45.68,45.8,170700.0,29.0975,29.1676,29.0911,29.1676,170700.0
2005-11-21 14:30:00,45.8,45.8,45.71,45.73,150500.0,29.1676,29.1676,29.1103,29.123,150500.0
2005-11-21 14:40:00,45.71,45.74,45.68,45.7,156200.0,29.1103,29.1294,29.0911,29.1039,156200.0
2005-11-21 14:50:00,45.69,45.7,45.56,45.64,286500.0,29.0975,29.1039,29.0147,29.0657,286500.0
2005-11-21 15:00:00,45.63,45.81,45.63,45.78,349600.0,29.0593,29.1739,29.0593,29.1548,349600.0
2005-11-21 15:10:00,45.77,45.82,45.74,45.82,289200.0,29.1485,29.1803,29.1294,29.1803,289200.0
2005-11-21 15:20:00,45.81,45.87,45.8,45.84,211100.0,29.1739,29.2121,29.1676,29.193,211100.0
2005-11-21 15:30:00,45.86,46.0,45.79,45.99,500600.0,29.2058,29.2949,29.1612,29.2886,500600.0
2005-11-21 15:40:00,46.0,46.05,45.87,45.89,524100.0,29.2949,29.3268,29.2121,29.2249,524100.0
2005-11-21 15:50:00,45.9,46.07,45.89,46.07,505400.0,29.2313,29.3395,29.2249,29.3395,505400.0
2005-11-22 09:30:00,45.92,45.99,45.76,45.9,441000.0,29.244,29.2886,29.1421,29.2313,441000.0
2005-11-22 09:40:00,45.9,45.94,45.83,45.84,280800.0,29.2313,29.2567,29.1867,29.193,280800.0
2005-11-22 09:50:00,45.85,45.94,45.82,45.88,260000.0,29.1994,29.2567,29.1803,29.2185,260000.0
2005-11-22 10:00:00,45.87,45.92,45.81,45.85,223300.0,29.2121,29.244,29.1739,29.1994,223300.0
2005-11-22 10:10:00,45.85,45.9,45.8,45.82,210000.0,29.1994,29.2313,29.1676,29.1803,210000.0
2005-11-22 10:20:00,45.81,45.92,45.81,45.83,298400.0,29.1739,29.244,29.1739,29.1867,298400.0
2005-11-22 10:30:00,45.83,45.87,45.8,45.83,229300.0,29.1867,29.2121,29.1676,29.1867,229300.0
2005-11-22 10:40:00,45.83,45.84,45.7,45.72,446800.0,29.1867,29.193,29.1039,29.1166,446800.0
2005-11-22 10:50:00,45.72,45.83,45.66,45.78,221600.0,29.1166,29.1867,29.0784,29.1548,221600.0
2005-11-22 11:00:00,45.78,45.85,45.68,45.68,224100.0,29.1548,29.1994,29.0911,29.0911,224100.0
2005-11-22 11:10:00,45.69,45.8,45.68,45.77,327100.0,29.0975,29.1676,29.0911,29.1485,327100.0
2005-11-22 11:20:00,45.77,45.83,45.76,45.78,245300.0,29.1485,29.1867,29.1421,29.1548,245300.0
2005-11-22 11:30:00,45.79,45.81,45.76,45.81,69000.0,29.1612,29.1739,29.1421,29.1739,69000.0
2005-11-22 11:40:00,45.81,45.81,45.66,45.69,196600.0,29.1739,29.1739,29.0784,29.0975,196600.0
2005-11-22 11:50:00,45.69,45.71,45.65,45.69,303100.0,29.0975,29.1103,29.072,29.0975,303100.0
2005-11-22 12:00:00,45.68,45.69,45.65,45.68,167400.0,29.0911,29.0975,29.072,29.0911,167400.0
2005-11-22 12:10:00,45.67,45.68,45.56,45.57,205900.0,29.0848,29.0911,29.0147,29.0211,205900.0
2005-11-22 12:20:00,45.58,45.65,45.56,45.59,204900.0,29.0275,29.072,29.0147,29.0338,204900.0
2005-11-22 12:30:00,45.59,45.68,45.58,45.67,202800.0,29.0338,29.0911,29.0275,29.0848,202800.0
2005-11-22 12:40:00,45.68,45.69,45.63,45.63,96600.0,29.0911,29.0975,29.0593,29.0593,96600.0
2005-11-22 12:50:00,45.63,45.64,45.58,45.59,125200.0,29.0593,29.0657,29.0275,29.0338,125200.0
2005-11-22 13:00:00,45.58,45.62,45.57,45.6,181500.0,29.0275,29.0529,29.0211,29.0402,181500.0
2005-11-22 13:10:00,45.59,45.67,45.56,45.6,198600.0,29.0338,29.0848,29.0147,29.0402,198600.0
2005-11-22 13:20:00,45.6,45.62,45.58,45.6,83200.0,29.0402,29.0529,29.0275,29.0402,83200.0
2005-11-22 13:30:00,45.6,45.6,45.47,45.55,277300.0,29.0402,29.0402,28.9574,29.0084,277300.0
2005-11-22 13:40:00,45.56,45.58,45.5,45.52,120200.0,29.0147,29.0275,28.9765,28.9893,120200.0
2005-11-22 13:50:00,45.52,45.59,45.47,45.58,333300.0,28.9893,29.0338,28.9574,29.0275,333300.0
2005-11-22 14:00:00,45.58,45.95,45.57,45.95,652000.0,29.0275,29.2631,29.0211,29.2631,652000.0
2005-11-22 14:10:00,45.95,45.99,45.75,45.84,431600.0,29.2631,29.2886,29.1357,29.193,431600.0
2005-11-22 14:20:00,45.85,46.0,45.84,45.88,332500.0,29.1994,29.2949,29.193,29.2185,332500.0
2005-11-22 14:30:00,45.88,45.93,45.76,45.82,269400.0,29.2185,29.2504,29.1421,29.1803,269400.0
2005-11-22 14:40:00,45.81,46.01,45.78,45.99,252500.0,29.1739,29.3013,29.1548,29.2886,252500.0
2005-11-22 14:50:00,45.97,46.02,45.84,45.93,311500.0,29.2758,29.3077,29.193,29.2504,311500.0
2005-11-22 15:00:00,45.94,46.02,45.9,46.01,278900.0,29.2567,29.3077,29.2313,29.3013,278900.0
2005-11-22 15:10:00,46.01,46.23,45.74,46.12,696600.0,29.3013,29.4414,29.1294,29.3714,696600.0
2005-11-22 15:20:00,46.13,46.18,45.67,46.13,366400.0,29.3777,29.4096,29.0848,29.3777,366400.0
2005-11-22 15:30:00,46.13,46.15,45.94,46.02,373400.0,29.3777,29.3905,29.2567,29.3077,373400.0
2005-11-22 15:40:00,46.02,46.12,45.98,46.0,300600.0,29.3077,29.3714,29.2822,29.2949,300600.0
2005-11-22 15:50:00,46.0,46.01,45.79,45.89,937100.0,29.2949,29.3013,29.1612,29.2249,937100.0
2005-11-23 09:30:00,45.9,46.28,45.76,46.23,820300.0,29.2313,29.4733,29.1421,29.4414,820300.0
2005-11-23 09:40:00,46.23,46.29,46.18,46.25,544900.0,29.4414,29.4796,29.4096,29.4541,544900.0
2005-11-23 09:50:00,46.26,46.29,46.18,46.19,473600.0,29.4605,29.4796,29.4096,29.4159,473600.0
2005-11-23 10:00:00,46.18,46.23,46.05,46.11,364000.0,29.4096,29.4414,29.3268,29.365,364000.0
2005-11-23 10:10:00,46.1,46.18,46.06,46.13,197300.0,29.3586,29.4096,29.3331,29.3777,197300.0
2005-11-23 10:20:00,46.13,46.14,46.03,46.09,215000.0,29.3777,29.3841,29.314,29.3523,215000.0
2005-11-23 10:30:00,46.09,46.17,46.03,46.03,403000.0,29.3523,29.4032,29.314,29.314,403000.0
2005-11-23 10:40:00,46.03,46.05,45.86,45.91,522400.0,29.314,29.3268,29.2058,29.2376,522400.0
2005-11-23 10:50:00,45.89,46.01,45.78,45.98,482000.0,29.2249,29.3013,29.1548,29.2822,482000.0
2005-11-23 11:00:00,45.97,45.98,45.81,45.92,304200.0,29.2758,29.2822,29.1739,29.244,304200.0
2005-11-23 11:10:00,45.94,46.0,45.86,45.98,259600.0,29.2567,29.2949,29.2058,29.2822,259600.0
2005-11-23 11:20:00,45.97,46.0,45.94,45.99,217700.0,29.2758,29.2949,29.2567,29.2886,217700.0
2005-11-23 11:30:00,46.0,46.08,45.9,45.97,214600.0,29.2949,29.3459,29.2313,29.2758,214600.0
2005-11-23 11:40:00,45.96,46.01,45.91,45.99,172900.0,29.2695,29.3013,29.2376,29.2886,172900.0
2005-11-23 11:50:00,46.0,46.01,45.87,45.88,228700.0,29.2949,29.3013,29.2121,29.2185,228700.0
2005-11-23 12:00:00,45.89,45.92,45.85,45.92,176300.0,29.2249,29.244,29.1994,29.244,176300.0
2005-11-23 12:10:00,45.92,45.98,45.87,45.97,159600.0,29.244,29.2822,29.2121,29.2758,159600.0
2005-11-23 12:20:00,45.97,46.0,45.96,45.97,94100.0,29.2758,29.2949,29.2695,29.2758,94100.0
2005-11-23 12:30:00,45.98,46.1,45.96,46.05,286900.0,29.2822,29.3586,29.2695,29.3268,286900.0
2005-11-23 12:40:00,46.05,46.2,46.0,46.18,183500.0,29.3268,29.4223,29.2949,29.4096,183500.0
2005-11-23 12:50:00,46.19,46.2,46.12,46.15,184700.0,29.4159,29.4223,29.3714,29.3905,184700.0
2005-11-23 13:00:00,46.15,46.21,46.12,46.19,155700.0,29.3905,29.4287,29.3714,29.4159,155700.0
2005-11-23 13:10:00,46.19,46.24,46.17,46.23,133300.0,29.4159,29.4478,29.4032,29.4414,133300.0
2005-11-23 13:20:00,46.24,46.27,46.17,46.21,187300.0,29.4478,29.4669,29.4032,29.4287,187300.0
2005-11-23 13:30:00,46.22,46.22,46.16,46.19,139000.0,29.435,29.435,29.3968,29.4159,139000.0
2005-11-23 13:40:00,46.19,46.24,46.13,46.22,162500.0,29.4159,29.4478,29.3777,29.435,162500.0
2005-11-23 13:50:00,46.22,46.24,46.14,46.19,116700.0,29.435,29.4478,29.3841,29.4159,116700.0
2005-11-23 14:00:00,46.19,46.25,46.16,46.17,158700.0,29.4159,29.4541,29.3968,29.4032,158700.0
2005-11-23 14:10:00,46.18,46.22,46.18,46.2,110700.0,29.4096,29.435,29.4096,29.4223,110700.0
2005-11-23 14:20:00,46.2,46.25,46.19,46.24,203300.0,29.4223,29.4541,29.4159,29.4478,203300.0
2005-11-23 14:30:00,46.24,46.29,46.21,46.23,244800.0,29.4478,29.4796,29.4287,29.4414,244800.0
2005-11-23 14:40:00,46.23,46.23,46.11,46.14,308400.0,29.4414,29.4414,29.365,29.3841,308400.0
2005-11-23 14:50:00,46.15,46.2,46.07,46.14,206900.0,29.3905,29.4223,29.3395,29.3841,206900.0
2005-11-23 15:00:00,46.14,46.14,45.99,45.99,254700.0,29.3841,29.3841,29.2886,29.2886,254700.0
2005-11-23 15:10:00,45.99,46.01,45.88,45.94,363100.0,29.2886,29.3013,29.2185,29.2567,363100.0
2005-11-23 15:20:00,45.95,45.97,45.88,45.88,277400.0,29.2631,29.2758,29.2185,29.2185,277400.0
2005-11-23 15:30:00,45.88,45.9,45.78,45.79,449600.0,29.2185,29.2313,29.1548,29.1612,449600.0
2005-11-23 15:40:00,45.79,46.22,45.78,45.89,274300.0,29.1612,29.435,29.1548,29.2249,274300.0
2005-11-23 15:50:00,45.9,46.01,45.8,46.01,483900.0,29.2313,29.3013,29.1676,29.3013,483900.0
2005-11-25 09:30:00,46.15,46.23,46.05,46.13,427500.0,29.3905,29.4414,29.3268,29.3777,427500.0
2005-11-25 09:40:00,46.15,46.15,46.01,46.11,194600.0,29.3905,29.3905,29.3013,29.365,194600.0
2005-11-25 09:50:00,46.11,46.21,46.11,46.14,192400.0,29.365,29.4287,29.365,29.3841,192400.0
2005-11-25 10:00:00,46.14,46.15,46.09,46.13,160800.0,29.3841,29.3905,29.3523,29.3777,160800.0
2005-11-25 10:10:00,46.13,46.14,46.11,46.13,98200.0,29.3777,29.3841,29.365,29.3777,98200.0
2005-11-25 10:20:00,46.13,46.13,46.02,46.05,124900.0,29.3777,29.3777,29.3077,29.3268,124900.0
2005-11-25 10:30:00,46.06,46.09,45.95,46.01,219700.0,29.3331,29.3523,29.2631,29.3013,219700.0
2005-11-25 10:40:00,46.01,46.04,45.95,46.02,212800.0,29.3013,29.3204,29.2631,29.3077,212800.0
2005-11-25 10:50:00,46.01,46.03,45.93,46.02,335500.0,29.3013,29.314,29.2504,29.3077,335500.0
2005-11-25 11:00:00,46.02,46.05,46.0,46.01,77900.0,29.3077,29.3268,29.2949,29.3013,77900.0
2005-11-25 11:10:00,46.01,46.08,46.01,46.03,136600.0,29.3013,29.3459,29.3013,29.314,136600.0
2005-11-25 11:20:00,46.04,46.05,45.99,46.05,105800.0,29.3204,29.3268,29.2886,29.3268,105800.0
2005-11-25 11:30:00,46.04,46.05,46.0,46.02,87600.0,29.3204,29.3268,29.2949,29.3077,87600.0
2005-11-25 11:40:00,46.02,46.06,46.02,46.04,58800.0,29.3077,29.3331,29.3077,29.3204,58800.0
2005-11-25 11:50:00,46.05,46.06,46.02,46.05,54500.0,29.3268,29.3331,29.3077,29.3268,54500.0
2005-11-25 12:00:00,46.05,46.06,46.01,46.02,81200.0,29.3268,29.3331,29.3013,29.3077,81200.0
2005-11-25 12:10:00,46.01,46.05,46.01,46.04,64000.0,29.3013,29.3268,29.3013,29.3204,64000.0
2005-11-25 12:20:00,46.02,46.05,46.0,46.05,56600.0,29.3077,29.3268,29.2949,29.3268,56600.0
2005-11-25 12:30:00,46.05,46.14,46.05,46.1,150700.0,29.3268,29.3841,29.3268,29.3586,150700.0
2005-11-25 12:40:00,46.1,46.13,46.06,46.06,173000.0,29.3586,29.3777,29.3331,29.3331,173000.0
2005-11-25 12:50:00,46.06,46.23,46.0,46.16,365600.0,29.3331,29.4414,29.2949,29.3968,365600.0
2005-11-25 13:00:00,46.14,46.23,46.14,46.23,150400.0,29.3841,29.4414,29.3841,29.4414,150400.0
2005-11-25 13:10:00,46.23,46.24,46.11,46.24,2300.0,29.4414,29.4478,29.365,29.4478,2300.0
2005-11-25 13:20:00,46.25,46.25,46.25,46.25,100.0,29.4541,29.4541,29.4541,29.4541,100.0
2005-11-25 13:30:00,46.18,46.18,46.18,46.18,500.0,29.4096,29.4096,29.4096,29.4096,500.0
2005-11-25 13:40:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 13:50:00,46.24,46.24,46.24,46.24,300.0,29.4478,29.4478,29.4478,29.4478,300.0
2005-11-25 14:00:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:10:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:20:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:30:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:40:00,46.24,46.24,46.24,46.24,0.0,29.4478,29.4478,29.4478,29.4478,0.0
2005-11-25 14:50:00,46.18,46.18,46.18,46.18,6400.0,29.4096,29.4096,29.4096,29.4096,6400.0
2005-11-25 15:00:00,46.18,46.18,46.18,46.18,0.0,29.4096,29.4096,29.4096,29.4096,0.0
2005-11-25 15:10:00,46.15,46.15,46.15,46.15,600.0,29.3905,29.3905,29.3905,29.3905,600.0
2005-11-25 15:20:00,46.15,46.15,46.15,46.15,0.0,29.3905,29.3905,29.3905,29.3905,0.0
2005-11-28 09:30:00,46.22,46.29,46.01,46.17,1026500.0,29.435,29.4796,29.3013,29.4032,1026500.0
2005-11-28 09:40:00,46.17,46.2,45.91,46.09,463500.0,29.4032,29.4223,29.2376,29.3523,463500.0
2005-11-28 09:50:00,46.1,46.21,46.08,46.11,352200.0,29.3586,29.4287,29.3459,29.365,352200.0
2005-11-28 10:00:00,46.11,46.17,45.99,46.01,280800.0,29.365,29.4032,29.2886,29.3013,280800.0
2005-11-28 10:10:00,46.02,46.06,45.88,45.96,221400.0,29.3077,29.3331,29.2185,29.2695,221400.0
2005-11-28 10:20:00,45.95,45.95,45.56,45.67,483500.0,29.2631,29.2631,29.0147,29.0848,483500.0
2005-11-28 10:30:00,45.67,45.91,45.67,45.85,237100.0,29.0848,29.2376,29.0848,29.1994,237100.0
2005-11-28 10:40:00,45.86,45.91,45.7,45.73,266100.0,29.2058,29.2376,29.1039,29.123,266100.0
2005-11-28 10:50:00,45.73,45.86,45.66,45.71,199000.0,29.123,29.2058,29.0784,29.1103,199000.0
2005-11-28 11:00:00,45.72,45.79,45.69,45.74,142700.0,29.1166,29.1612,29.0975,29.1294,142700.0
2005-11-28 11:10:00,45.74,45.87,45.72,45.8,225200.0,29.1294,29.2121,29.1166,29.1676,225200.0
2005-11-28 11:20:00,45.79,45.81,45.72,45.81,98200.0,29.1612,29.1739,29.1166,29.1739,98200.0
2005-11-28 11:30:00,45.8,45.87,45.8,45.87,106900.0,29.1676,29.2121,29.1676,29.2121,106900.0
2005-11-28 11:40:00,45.87,46.04,45.81,46.02,225300.0,29.2121,29.3204,29.1739,29.3077,225300.0
2005-11-28 11:50:00,46.01,46.11,45.99,46.04,243300.0,29.3013,29.365,29.2886,29.3204,243300.0
2005-11-28 12:00:00,46.03,46.17,46.02,46.15,203800.0,29.314,29.4032,29.3077,29.3905,203800.0
2005-11-28 12:10:00,46.14,46.2,46.08,46.08,216900.0,29.3841,29.4223,29.3459,29.3459,216900.0
2005-11-28 12:20:00,46.09,46.13,46.01,46.05,178200.0,29.3523,29.3777,29.3013,29.3268,178200.0
2005-11-28 12:30:00,46.05,46.14,46.05,46.11,124200.0,29.3268,29.3841,29.3268,29.365,124200.0
2005-11-28 12:40:00,46.11,46.15,45.94,45.95,228500.0,29.365,29.3905,29.2567,29.2631,228500.0
2005-11-28 12:50:00,45.94,45.95,45.77,45.82,369300.0,29.2567,29.2631,29.1485,29.1803,369300.0
2005-11-28 13:00:00,45.82,45.89,45.81,45.82,192300.0,29.1803,29.2249,29.1739,29.1803,192300.0
2005-11-28 13:10:00,45.81,45.9,45.8,45.9,203200.0,29.1739,29.2313,29.1676,29.2313,203200.0
2005-11-28 13:20:00,45.89,45.97,45.87,45.92,277200.0,29.2249,29.2758,29.2121,29.244,277200.0
2005-11-28 13:30:00,45.92,46.05,45.89,45.89,164500.0,29.244,29.3268,29.2249,29.2249,164500.0
2005-11-28 13:40:00,45.89,45.95,45.87,45.93,133100.0,29.2249,29.2631,29.2121,29.2504,133100.0
2005-11-28 13:50:00,45.93,46.05,45.92,45.99,165100.0,29.2504,29.3268,29.244,29.2886,165100.0
2005-11-28 14:00:00,46.0,46.13,45.89,46.13,214300.0,29.2949,29.3777,29.2249,29.3777,214300.0
2005-11-28 14:10:00,46.13,46.15,45.99,46.0,236600.0,29.3777,29.3905,29.2886,29.2949,236600.0
2005-11-28 14:20:00,46.0,46.24,46.0,46.21,365800.0,29.2949,29.4478,29.2949,29.4287,365800.0
2005-11-28 14:30:00,46.21,46.24,46.11,46.13,241400.0,29.4287,29.4478,29.365,29.3777,241400.0
2005-11-28 14:40:00,46.13,46.24,46.11,46.21,216800.0,29.3777,29.4478,29.365,29.4287,216800.0
2005-11-28 14:50:00,46.22,46.24,46.13,46.15,216600.0,29.435,29.4478,29.3777,29.3905,216600.0
2005-11-28 15:00:00,46.14,46.2,46.12,46.2,194700.0,29.3841,29.4223,29.3714,29.4223,194700.0
2005-11-28 15:10:00,46.2,46.2,46.04,46.06,236600.0,29.4223,29.4223,29.3204,29.3331,236600.0
2005-11-28 15:20:00,46.05,46.08,45.94,46.07,343900.0,29.3268,29.3459,29.2567,29.3395,343900.0
2005-11-28 15:30:00,46.07,46.14,46.04,46.04,249600.0,29.3395,29.3841,29.3204,29.3204,249600.0
2005-11-28 15:40:00,46.04,46.12,46.0,46.05,336300.0,29.3204,29.3714,29.2949,29.3268,336300.0
2005-11-28 15:50:00,46.06,46.07,45.97,46.04,437500.0,29.3331,29.3395,29.2758,29.3204,437500.0
2005-11-29 09:30:00,46.23,46.27,46.14,46.24,556400.0,29.4414,29.4669,29.3841,29.4478,556400.0
2005-11-29 09:40:00,46.24,46.3,46.19,46.28,515300.0,29.4478,29.486,29.4159,29.4733,515300.0
2005-11-29 09:50:00,46.29,46.3,46.23,46.25,319700.0,29.4796,29.486,29.4414,29.4541,319700.0
2005-11-29 10:00:00,46.26,46.51,46.25,46.33,1486400.0,29.4605,29.6197,29.4541,29.5051,1486400.0
2005-11-29 10:10:00,46.32,46.33,46.04,46.18,751100.0,29.4987,29.5051,29.3204,29.4096,751100.0
2005-11-29 10:20:00,46.19,46.19,45.74,45.8,774500.0,29.4159,29.4159,29.1294,29.1676,774500.0
2005-11-29 10:30:00,45.81,45.95,45.8,45.91,335300.0,29.1739,29.2631,29.1676,29.2376,335300.0
2005-11-29 10:40:00,45.91,45.93,45.77,45.83,229100.0,29.2376,29.2504,29.1485,29.1867,229100.0
2005-11-29 10:50:00,45.82,45.91,45.79,45.87,183000.0,29.1803,29.2376,29.1612,29.2121,183000.0
2005-11-29 11:00:00,45.87,45.92,45.8,45.8,156100.0,29.2121,29.244,29.1676,29.1676,156100.0
2005-11-29 11:10:00,45.82,45.89,45.75,45.87,144200.0,29.1803,29.2249,29.1357,29.2121,144200.0
2005-11-29 11:20:00,45.87,46.05,45.86,46.02,429000.0,29.2121,29.3268,29.2058,29.3077,429000.0
2005-11-29 11:30:00,46.02,46.23,46.01,46.16,292300.0,29.3077,29.4414,29.3013,29.3968,292300.0
2005-11-29 11:40:00,46.17,46.18,46.07,46.07,135400.0,29.4032,29.4096,29.3395,29.3395,135400.0
2005-11-29 11:50:00,46.07,46.07,45.95,45.96,228900.0,29.3395,29.3395,29.2631,29.2695,228900.0
2005-11-29 12:00:00,45.97,46.04,45.92,46.03,182900.0,29.2758,29.3204,29.244,29.314,182900.0
2005-11-29 12:10:00,46.03,46.1,45.89,45.9,208800.0,29.314,29.3586,29.2249,29.2313,208800.0
2005-11-29 12:20:00,45.91,45.98,45.89,45.97,173800.0,29.2376,29.2822,29.2249,29.2758,173800.0
2005-11-29 12:30:00,45.97,45.97,45.79,45.89,308100.0,29.2758,29.2758,29.1612,29.2249,308100.0
2005-11-29 12:40:00,45.88,46.02,45.84,45.92,181900.0,29.2185,29.3077,29.193,29.244,181900.0
2005-11-29 12:50:00,45.91,45.92,45.77,45.8,147200.0,29.2376,29.244,29.1485,29.1676,147200.0
2005-11-29 13:00:00,45.8,45.93,45.68,45.85,298500.0,29.1676,29.2504,29.0911,29.1994,298500.0
2005-11-29 13:10:00,45.85,45.85,45.65,45.71,153600.0,29.1994,29.1994,29.072,29.1103,153600.0
2005-11-29 13:20:00,45.71,45.72,45.57,45.58,203000.0,29.1103,29.1166,29.0211,29.0275,203000.0
2005-11-29 13:30:00,45.58,45.6,45.5,45.6,263800.0,29.0275,29.0402,28.9765,29.0402,263800.0
2005-11-29 13:40:00,45.6,45.63,45.48,45.54,198200.0,29.0402,29.0593,28.9638,29.002,198200.0
2005-11-29 13:50:00,45.53,45.69,45.48,45.67,272200.0,28.9956,29.0975,28.9638,29.0848,272200.0
2005-11-29 14:00:00,45.67,45.75,45.66,45.7,135200.0,29.0848,29.1357,29.0784,29.1039,135200.0
2005-11-29 14:10:00,45.7,45.71,45.59,45.65,119300.0,29.1039,29.1103,29.0338,29.072,119300.0
2005-11-29 14:20:00,45.65,45.72,45.57,45.63,190000.0,29.072,29.1166,29.0211,29.0593,190000.0
2005-11-29 14:30:00,45.63,45.72,45.6,45.63,116000.0,29.0593,29.1166,29.0402,29.0593,116000.0
2005-11-29 14:40:00,45.62,45.87,45.6,45.86,378000.0,29.0529,29.2121,29.0402,29.2058,378000.0
2005-11-29 14:50:00,45.86,45.89,45.62,45.7,274100.0,29.2058,29.2249,29.0529,29.1039,274100.0
2005-11-29 15:00:00,45.7,45.8,45.69,45.79,116800.0,29.1039,29.1676,29.0975,29.1612,116800.0
2005-11-29 15:10:00,45.78,45.84,45.72,45.79,146800.0,29.1548,29.193,29.1166,29.1612,146800.0
2005-11-29 15:20:00,45.78,45.8,45.67,45.78,117000.0,29.1548,29.1676,29.0848,29.1548,117000.0
2005-11-29 15:30:00,45.78,45.79,45.65,45.65,89700.0,29.1548,29.1612,29.072,29.072,89700.0
2005-11-29 15:40:00,45.65,45.9,45.63,45.74,276000.0,29.072,29.2313,29.0593,29.1294,276000.0
2005-11-29 15:50:00,45.74,45.78,45.55,45.55,572400.0,29.1294,29.1548,29.0084,29.0084,572400.0
2005-11-30 09:30:00,45.47,45.8,45.47,45.78,458200.0,28.9574,29.1676,28.9574,29.1548,458200.0
2005-11-30 09:40:00,45.77,45.77,45.54,45.64,270600.0,29.1485,29.1485,29.002,29.0657,270600.0
2005-11-30 09:50:00,45.64,45.82,45.58,45.76,378000.0,29.0657,29.1803,29.0275,29.1421,378000.0
2005-11-30 10:00:00,45.76,45.8,45.62,45.68,229200.0,29.1421,29.1676,29.0529,29.0911,229200.0
2005-11-30 10:10:00,45.68,45.95,45.66,45.92,273800.0,29.0911,29.2631,29.0784,29.244,273800.0
2005-11-30 10:20:00,45.92,46.05,45.89,45.94,484400.0,29.244,29.3268,29.2249,29.2567,484400.0
2005-11-30 10:30:00,45.95,46.14,45.88,46.11,364300.0,29.2631,29.3841,29.2185,29.365,364300.0
2005-11-30 10:40:00,46.1,46.11,45.77,45.83,300000.0,29.3586,29.365,29.1485,29.1867,300000.0
2005-11-30 10:50:00,45.83,46.05,45.83,46.03,343000.0,29.1867,29.3268,29.1867,29.314,343000.0
2005-11-30 11:00:00,46.03,46.05,45.89,46.03,188100.0,29.314,29.3268,29.2249,29.314,188100.0
2005-11-30 11:10:00,46.03,46.06,46.0,46.0,125100.0,29.314,29.3331,29.2949,29.2949,125100.0
2005-11-30 11:20:00,46.02,46.12,45.99,46.08,122700.0,29.3077,29.3714,29.2886,29.3459,122700.0
2005-11-30 11:30:00,46.08,46.1,46.04,46.06,128600.0,29.3459,29.3586,29.3204,29.3331,128600.0
2005-11-30 11:40:00,46.06,46.08,45.86,45.92,285200.0,29.3331,29.3459,29.2058,29.244,285200.0
2005-11-30 11:50:00,45.92,45.93,45.88,45.89,247700.0,29.244,29.2504,29.2185,29.2249,247700.0
2005-11-30 12:00:00,45.89,45.9,45.85,45.89,206300.0,29.2249,29.2313,29.1994,29.2249,206300.0
2005-11-30 12:10:00,45.89,45.9,45.8,45.82,227000.0,29.2249,29.2313,29.1676,29.1803,227000.0
2005-11-30 12:20:00,45.82,45.95,45.81,45.87,143400.0,29.1803,29.2631,29.1739,29.2121,143400.0
2005-11-30 12:30:00,45.88,45.95,45.86,45.89,121200.0,29.2185,29.2631,29.2058,29.2249,121200.0
2005-11-30 12:40:00,45.89,46.08,45.88,46.08,152500.0,29.2249,29.3459,29.2185,29.3459,152500.0
2005-11-30 12:50:00,46.07,46.08,45.99,46.01,164900.0,29.3395,29.3459,29.2886,29.3013,164900.0
2005-11-30 13:00:00,46.01,46.1,45.91,46.01,182800.0,29.3013,29.3586,29.2376,29.3013,182800.0
2005-11-30 13:10:00,46.01,46.06,45.93,45.94,349500.0,29.3013,29.3331,29.2504,29.2567,349500.0
2005-11-30 13:20:00,45.94,45.98,45.85,45.85,195600.0,29.2567,29.2822,29.1994,29.1994,195600.0
2005-11-30 13:30:00,45.85,45.85,45.77,45.79,288900.0,29.1994,29.1994,29.1485,29.1612,288900.0
2005-11-30 13:40:00,45.78,45.81,45.69,45.71,200300.0,29.1548,29.1739,29.0975,29.1103,200300.0
2005-11-30 13:50:00,45.72,45.72,45.5,45.54,397100.0,29.1166,29.1166,28.9765,29.002,397100.0
2005-11-30 14:00:00,45.54,45.74,45.53,45.62,340200.0,29.002,29.1294,28.9956,29.0529,340200.0
2005-11-30 14:10:00,45.63,45.71,45.59,45.61,187100.0,29.0593,29.1103,29.0338,29.0466,187100.0
2005-11-30 14:20:00,45.62,45.75,45.59,45.67,200400.0,29.0529,29.1357,29.0338,29.0848,200400.0
2005-11-30 14:30:00,45.66,45.72,45.52,45.6,185300.0,29.0784,29.1166,28.9893,29.0402,185300.0
2005-11-30 14:40:00,45.61,45.62,45.48,45.55,265500.0,29.0466,29.0529,28.9638,29.0084,265500.0
2005-11-30 14:50:00,45.54,45.71,45.54,45.64,214400.0,29.002,29.1103,29.002,29.0657,214400.0
2005-11-30 15:00:00,45.64,45.71,45.56,45.58,206200.0,29.0657,29.1103,29.0147,29.0275,206200.0
2005-11-30 15:10:00,45.59,45.68,45.54,45.62,166700.0,29.0338,29.0911,29.002,29.0529,166700.0
2005-11-30 15:20:00,45.6,45.67,45.5,45.67,186600.0,29.0402,29.0848,28.9765,29.0848,186600.0
2005-11-30 15:30:00,45.67,45.67,45.5,45.54,163200.0,29.0848,29.0848,28.9765,29.002,163200.0
2005-11-30 15:40:00,45.54,45.7,45.45,45.47,360500.0,29.002,29.1039,28.9447,28.9574,360500.0
2005-11-30 15:50:00,45.46,45.51,45.41,45.47,615700.0,28.951,28.9829,28.9192,28.9574,615700.0
2005-12-01 09:30:00,45.17,45.54,45.1,45.4,1580000.0,28.7664,29.002,28.7218,28.9128,1580000.0
2005-12-01 09:40:00,45.4,45.6,45.31,45.6,629600.0,28.9128,29.0402,28.8555,29.0402,629600.0
2005-12-01 09:50:00,45.59,45.64,45.45,45.63,629900.0,29.0338,29.0657,28.9447,29.0593,629900.0
2005-12-01 10:00:00,45.62,45.8,45.55,45.79,548000.0,29.0529,29.1676,29.0084,29.1612,548000.0
2005-12-01 10:10:00,45.8,45.95,45.77,45.88,604500.0,29.1676,29.2631,29.1485,29.2185,604500.0
2005-12-01 10:20:00,45.89,45.94,45.73,45.76,332100.0,29.2249,29.2567,29.123,29.1421,332100.0
2005-12-01 10:30:00,45.75,45.81,45.59,45.68,453900.0,29.1357,29.1739,29.0338,29.0911,453900.0
2005-12-01 10:40:00,45.67,45.79,45.56,45.57,496200.0,29.0848,29.1612,29.0147,29.0211,496200.0
2005-12-01 10:50:00,45.56,45.57,45.31,45.4,490400.0,29.0147,29.0211,28.8555,28.9128,490400.0
2005-12-01 11:00:00,45.39,45.51,45.39,45.49,226900.0,28.9065,28.9829,28.9065,28.9701,226900.0
2005-12-01 11:10:00,45.48,45.5,45.36,45.36,347500.0,28.9638,28.9765,28.8874,28.8874,347500.0
2005-12-01 11:20:00,45.36,45.37,45.16,45.23,517800.0,28.8874,28.8937,28.76,28.8046,517800.0
2005-12-01 11:30:00,45.24,45.27,45.21,45.27,245700.0,28.8109,28.83,28.7918,28.83,245700.0
2005-12-01 11:40:00,45.26,45.44,45.26,45.41,333800.0,28.8237,28.9383,28.8237,28.9192,333800.0
2005-12-01 11:50:00,45.41,45.48,45.28,45.3,213800.0,28.9192,28.9638,28.8364,28.8491,213800.0
2005-12-01 12:00:00,45.3,45.41,45.29,45.38,127200.0,28.8491,28.9192,28.8428,28.9001,127200.0
2005-12-01 12:10:00,45.37,45.39,45.31,45.37,228700.0,28.8937,28.9065,28.8555,28.8937,228700.0
2005-12-01 12:20:00,45.36,45.38,45.23,45.25,261200.0,28.8874,28.9001,28.8046,28.8173,261200.0
2005-12-01 12:30:00,45.24,45.33,45.23,45.29,325900.0,28.8109,28.8683,28.8046,28.8428,325900.0
2005-12-01 12:40:00,45.27,45.34,45.23,45.28,175100.0,28.83,28.8746,28.8046,28.8364,175100.0
2005-12-01 12:50:00,45.27,45.47,45.27,45.47,192500.0,28.83,28.9574,28.83,28.9574,192500.0
2005-12-01 13:00:00,45.46,45.52,45.36,45.42,196400.0,28.951,28.9893,28.8874,28.9256,196400.0
2005-12-01 13:10:00,45.42,45.48,45.42,45.44,123900.0,28.9256,28.9638,28.9256,28.9383,123900.0
2005-12-01 13:20:00,45.44,45.62,45.4,45.58,311300.0,28.9383,29.0529,28.9128,29.0275,311300.0
2005-12-01 13:30:00,45.58,45.61,45.5,45.51,137800.0,29.0275,29.0466,28.9765,28.9829,137800.0
2005-12-01 13:40:00,45.51,45.56,45.5,45.52,139200.0,28.9829,29.0147,28.9765,28.9893,139200.0
2005-12-01 13:50:00,45.53,45.7,45.4,45.44,171500.0,28.9956,29.1039,28.9128,28.9383,171500.0
2005-12-01 14:00:00,45.44,45.51,45.42,45.45,132400.0,28.9383,28.9829,28.9256,28.9447,132400.0
2005-12-01 14:10:00,45.45,45.56,45.45,45.56,140100.0,28.9447,29.0147,28.9447,29.0147,140100.0
2005-12-01 14:20:00,45.55,45.6,45.47,45.51,149300.0,29.0084,29.0402,28.9574,28.9829,149300.0
2005-12-01 14:30:00,45.51,45.56,45.49,45.5,166400.0,28.9829,29.0147,28.9701,28.9765,166400.0
2005-12-01 14:40:00,45.5,45.6,45.48,45.58,217600.0,28.9765,29.0402,28.9638,29.0275,217600.0
2005-12-01 14:50:00,45.57,45.61,45.54,45.55,161600.0,29.0211,29.0466,29.002,29.0084,161600.0
2005-12-01 15:00:00,45.55,45.66,45.54,45.62,347300.0,29.0084,29.0784,29.002,29.0529,347300.0
2005-12-01 15:10:00,45.62,45.62,45.54,45.55,226000.0,29.0529,29.0529,29.002,29.0084,226000.0
2005-12-01 15:20:00,45.55,45.58,45.5,45.5,198400.0,29.0084,29.0275,28.9765,28.9765,198400.0
2005-12-01 15:30:00,45.5,45.68,45.5,45.61,329800.0,28.9765,29.0911,28.9765,29.0466,329800.0
2005-12-01 15:40:00,45.61,45.65,45.55,45.59,323700.0,29.0466,29.072,29.0084,29.0338,323700.0
2005-12-01 15:50:00,45.59,45.64,45.51,45.63,635600.0,29.0338,29.0657,28.9829,29.0593,635600.0
2005-12-02 09:30:00,45.36,45.6,45.29,45.38,729300.0,28.8874,29.0402,28.8428,28.9001,729300.0
2005-12-02 09:40:00,45.37,45.41,45.22,45.26,304800.0,28.8937,28.9192,28.7982,28.8237,304800.0
2005-12-02 09:50:00,45.25,45.38,45.25,45.33,161400.0,28.8173,28.9001,28.8173,28.8683,161400.0
2005-12-02 10:00:00,45.33,45.42,45.31,45.41,218000.0,28.8683,28.9256,28.8555,28.9192,218000.0
2005-12-02 10:10:00,45.42,45.47,45.36,45.43,385300.0,28.9256,28.9574,28.8874,28.9319,385300.0
2005-12-02 10:20:00,45.43,45.48,45.29,45.47,242700.0,28.9319,28.9638,28.8428,28.9574,242700.0
2005-12-02 10:30:00,45.48,45.55,45.36,45.49,226100.0,28.9638,29.0084,28.8874,28.9701,226100.0
2005-12-02 10:40:00,45.49,45.53,45.34,45.39,180200.0,28.9701,28.9956,28.8746,28.9065,180200.0
2005-12-02 10:50:00,45.37,45.43,45.33,45.4,123500.0,28.8937,28.9319,28.8683,28.9128,123500.0
2005-12-02 11:00:00,45.41,45.42,45.31,45.35,162800.0,28.9192,28.9256,28.8555,28.881,162800.0
2005-12-02 11:10:00,45.35,45.35,45.28,45.3,217700.0,28.881,28.881,28.8364,28.8491,217700.0
2005-12-02 11:20:00,45.29,45.38,45.28,45.32,178800.0,28.8428,28.9001,28.8364,28.8619,178800.0
2005-12-02 11:30:00,45.32,45.37,45.27,45.28,202000.0,28.8619,28.8937,28.83,28.8364,202000.0
2005-12-02 11:40:00,45.27,45.27,45.13,45.25,339000.0,28.83,28.83,28.7409,28.8173,339000.0
2005-12-02 11:50:00,45.25,45.27,45.04,45.04,260900.0,28.8173,28.83,28.6836,28.6836,260900.0
2005-12-02 12:00:00,45.03,45.15,45.01,45.13,332800.0,28.6772,28.7536,28.6645,28.7409,332800.0
2005-12-02 12:10:00,45.12,45.12,45.03,45.07,344100.0,28.7345,28.7345,28.6772,28.7027,344100.0
2005-12-02 12:20:00,45.08,45.13,45.04,45.12,260300.0,28.709,28.7409,28.6836,28.7345,260300.0
2005-12-02 12:30:00,45.11,45.12,45.07,45.1,158600.0,28.7281,28.7345,28.7027,28.7218,158600.0
2005-12-02 12:40:00,45.1,45.11,45.03,45.08,224100.0,28.7218,28.7281,28.6772,28.709,224100.0
2005-12-02 12:50:00,45.08,45.09,45.02,45.06,292900.0,28.709,28.7154,28.6708,28.6963,292900.0
2005-12-02 13:00:00,45.07,45.1,44.91,44.95,506700.0,28.7027,28.7218,28.6008,28.6262,506700.0
2005-12-02 13:10:00,44.94,45.05,44.9,45.05,354100.0,28.6199,28.6899,28.5944,28.6899,354100.0
2005-12-02 13:20:00,45.06,45.09,45.01,45.04,223900.0,28.6963,28.7154,28.6645,28.6836,223900.0
2005-12-02 13:30:00,45.03,45.05,44.94,44.98,289800.0,28.6772,28.6899,28.6199,28.6454,289800.0
2005-12-02 13:40:00,44.98,45.01,44.97,44.99,137500.0,28.6454,28.6645,28.639,28.6517,137500.0
2005-12-02 13:50:00,45.0,45.01,44.99,45.01,219800.0,28.6581,28.6645,28.6517,28.6645,219800.0
2005-12-02 14:00:00,45.01,45.02,44.96,45.0,167800.0,28.6645,28.6708,28.6326,28.6581,167800.0
2005-12-02 14:10:00,45.0,45.0,44.96,45.0,157100.0,28.6581,28.6581,28.6326,28.6581,157100.0
2005-12-02 14:20:00,45.0,45.01,44.98,45.0,174500.0,28.6581,28.6645,28.6454,28.6581,174500.0
2005-12-02 14:30:00,45.0,45.01,44.96,44.96,146300.0,28.6581,28.6645,28.6326,28.6326,146300.0
2005-12-02 14:40:00,44.96,44.98,44.91,44.94,159000.0,28.6326,28.6454,28.6008,28.6199,159000.0
2005-12-02 14:50:00,44.93,44.94,44.72,44.87,320300.0,28.6135,28.6199,28.4798,28.5753,320300.0
2005-12-02 15:00:00,44.87,44.96,44.86,44.94,171100.0,28.5753,28.6326,28.5689,28.6199,171100.0
2005-12-02 15:10:00,44.94,44.97,44.87,44.93,279600.0,28.6199,28.639,28.5753,28.6135,279600.0
2005-12-02 15:20:00,44.93,45.05,44.91,45.01,408200.0,28.6135,28.6899,28.6008,28.6645,408200.0
2005-12-02 15:30:00,45.01,45.07,44.99,45.0,399900.0,28.6645,28.7027,28.6517,28.6581,399900.0
2005-12-02 15:40:00,45.0,45.07,44.99,45.02,333900.0,28.6581,28.7027,28.6517,28.6708,333900.0
2005-12-02 15:50:00,45.02,45.22,44.98,45.14,907600.0,28.6708,28.7982,28.6454,28.7472,907600.0
2005-12-05 09:30:00,45.0,45.2,44.9,45.19,460200.0,28.7161,28.8437,28.6523,28.8373,460200.0
2005-12-05 09:40:00,45.17,45.32,45.12,45.18,232900.0,28.8245,28.9203,28.7926,28.8309,232900.0
2005-12-05 09:50:00,45.18,45.22,45.15,45.2,1114300.0,28.8309,28.8565,28.8118,28.8437,1114300.0
2005-12-05 10:00:00,45.2,45.25,44.88,44.91,412100.0,28.8437,28.8756,28.6395,28.6586,412100.0
2005-12-05 10:10:00,44.9,44.93,44.41,44.41,718900.0,28.6523,28.6714,28.3396,28.3396,718900.0
2005-12-05 10:20:00,44.41,44.64,44.38,44.58,420700.0,28.3396,28.4863,28.3204,28.448,420700.0
2005-12-05 10:30:00,44.57,45.0,44.51,44.7,212100.0,28.4417,28.7161,28.4034,28.5246,212100.0
2005-12-05 10:40:00,44.71,45.0,44.56,44.58,266100.0,28.531,28.7161,28.4353,28.448,266100.0
2005-12-05 10:50:00,44.59,44.6,44.34,44.38,246600.0,28.4544,28.4608,28.2949,28.3204,246600.0
2005-12-05 11:00:00,44.39,44.6,44.38,44.53,155200.0,28.3268,28.4608,28.3204,28.4161,155200.0
2005-12-05 11:10:00,44.54,44.59,44.49,44.5,162500.0,28.4225,28.4544,28.3906,28.397,162500.0
2005-12-05 11:20:00,44.5,44.69,44.49,44.59,153300.0,28.397,28.5182,28.3906,28.4544,153300.0
2005-12-05 11:30:00,44.59,44.63,44.52,44.62,81900.0,28.4544,28.48,28.4098,28.4736,81900.0
2005-12-05 11:40:00,44.62,44.62,44.49,44.59,168400.0,28.4736,28.4736,28.3906,28.4544,168400.0
2005-12-05 11:50:00,44.59,44.61,44.54,44.59,143400.0,28.4544,28.4672,28.4225,28.4544,143400.0
2005-12-05 12:00:00,44.6,44.6,44.41,44.43,255900.0,28.4608,28.4608,28.3396,28.3523,255900.0
2005-12-05 12:10:00,44.43,44.45,44.41,44.44,199700.0,28.3523,28.3651,28.3396,28.3587,199700.0
2005-12-05 12:20:00,44.45,44.45,44.41,44.41,167600.0,28.3651,28.3651,28.3396,28.3396,167600.0
2005-12-05 12:30:00,44.41,44.48,44.4,44.47,136500.0,28.3396,28.3842,28.3332,28.3779,136500.0
2005-12-05 12:40:00,44.48,44.6,44.47,44.57,181300.0,28.3842,28.4608,28.3779,28.4417,181300.0
2005-12-05 12:50:00,44.57,44.6,44.53,44.54,115900.0,28.4417,28.4608,28.4161,28.4225,115900.0
2005-12-05 13:00:00,44.55,44.56,44.49,44.54,140900.0,28.4289,28.4353,28.3906,28.4225,140900.0
2005-12-05 13:10:00,44.54,44.55,44.48,44.49,110700.0,28.4225,28.4289,28.3842,28.3906,110700.0
2005-12-05 13:20:00,44.48,44.6,44.48,44.55,228700.0,28.3842,28.4608,28.3842,28.4289,228700.0
2005-12-05 13:30:00,44.55,44.58,44.49,44.53,254800.0,28.4289,28.448,28.3906,28.4161,254800.0
2005-12-05 13:40:00,44.53,44.57,44.46,44.47,316200.0,28.4161,28.4417,28.3715,28.3779,316200.0
2005-12-05 13:50:00,44.47,44.5,44.41,44.41,99000.0,28.3779,28.397,28.3396,28.3396,99000.0
2005-12-05 14:00:00,44.42,44.48,44.4,44.43,291600.0,28.3459,28.3842,28.3332,28.3523,291600.0
2005-12-05 14:10:00,44.43,44.47,44.37,44.38,148600.0,28.3523,28.3779,28.314,28.3204,148600.0
2005-12-05 14:20:00,44.39,44.5,44.36,44.5,252300.0,28.3268,28.397,28.3077,28.397,252300.0
2005-12-05 14:30:00,44.5,44.53,44.43,44.51,203100.0,28.397,28.4161,28.3523,28.4034,203100.0
2005-12-05 14:40:00,44.51,44.59,44.51,44.54,269600.0,28.4034,28.4544,28.4034,28.4225,269600.0
2005-12-05 14:50:00,44.54,44.55,44.41,44.52,214400.0,28.4225,28.4289,28.3396,28.4098,214400.0
2005-12-05 15:00:00,44.51,44.55,44.44,44.49,248100.0,28.4034,28.4289,28.3587,28.3906,248100.0
2005-12-05 15:10:00,44.49,44.5,44.41,44.48,149200.0,28.3906,28.397,28.3396,28.3842,149200.0
2005-12-05 15:20:00,44.48,44.54,44.43,44.51,216200.0,28.3842,28.4225,28.3523,28.4034,216200.0
2005-12-05 15:30:00,44.5,44.53,44.46,44.5,343100.0,28.397,28.4161,28.3715,28.397,343100.0
2005-12-05 15:40:00,44.49,44.57,44.44,44.53,494900.0,28.3906,28.4417,28.3587,28.4161,494900.0
2005-12-05 15:50:00,44.54,44.54,44.46,44.48,508400.0,28.4225,28.4225,28.3715,28.3842,508400.0
2005-12-06 09:30:00,44.71,44.8,44.62,44.62,411000.0,28.531,28.5884,28.4736,28.4736,411000.0
2005-12-06 09:40:00,44.61,44.68,44.53,44.62,276500.0,28.4672,28.5119,28.4161,28.4736,276500.0
2005-12-06 09:50:00,44.62,44.65,44.51,44.58,166400.0,28.4736,28.4927,28.4034,28.448,166400.0
2005-12-06 10:00:00,44.57,44.64,44.48,44.62,482100.0,28.4417,28.4863,28.3842,28.4736,482100.0
2005-12-06 10:10:00,44.63,44.64,44.46,44.62,308500.0,28.48,28.4863,28.3715,28.4736,308500.0
2005-12-06 10:20:00,44.62,44.89,44.6,44.85,627300.0,28.4736,28.6459,28.4608,28.6203,627300.0
2005-12-06 10:30:00,44.86,44.87,44.76,44.79,213700.0,28.6267,28.6331,28.5629,28.5821,213700.0
2005-12-06 10:40:00,44.78,44.85,44.78,44.84,158000.0,28.5757,28.6203,28.5757,28.614,158000.0
2005-12-06 10:50:00,44.84,44.99,44.62,44.98,369800.0,28.614,28.7097,28.4736,28.7033,369800.0
2005-12-06 11:00:00,44.96,45.15,44.96,45.11,527200.0,28.6905,28.8118,28.6905,28.7863,527200.0
2005-12-06 11:10:00,45.1,45.11,44.88,44.92,416600.0,28.7799,28.7863,28.6395,28.665,416600.0
2005-12-06 11:20:00,44.91,45.02,44.87,44.97,190600.0,28.6586,28.7288,28.6331,28.6969,190600.0
2005-12-06 11:30:00,44.99,45.05,44.92,45.04,202500.0,28.7097,28.748,28.665,28.7416,202500.0
2005-12-06 11:40:00,45.04,45.05,44.95,44.95,175800.0,28.7416,28.748,28.6842,28.6842,175800.0
2005-12-06 11:50:00,44.95,44.99,44.91,44.93,132900.0,28.6842,28.7097,28.6586,28.6714,132900.0
2005-12-06 12:00:00,44.92,45.0,44.89,45.0,188900.0,28.665,28.7161,28.6459,28.7161,188900.0
2005-12-06 12:10:00,45.0,45.13,44.98,45.11,269200.0,28.7161,28.799,28.7033,28.7863,269200.0
2005-12-06 12:20:00,45.11,45.24,45.11,45.19,288000.0,28.7863,28.8692,28.7863,28.8373,288000.0
2005-12-06 12:30:00,45.22,45.25,45.18,45.18,219700.0,28.8565,28.8756,28.8309,28.8309,219700.0
2005-12-06 12:40:00,45.18,45.25,45.15,45.24,117700.0,28.8309,28.8756,28.8118,28.8692,117700.0
2005-12-06 12:50:00,45.25,45.25,45.2,45.21,102200.0,28.8756,28.8756,28.8437,28.8501,102200.0
2005-12-06 13:00:00,45.21,45.25,45.19,45.22,166800.0,28.8501,28.8756,28.8373,28.8565,166800.0
2005-12-06 13:10:00,45.23,45.24,45.16,45.23,135900.0,28.8628,28.8692,28.8182,28.8628,135900.0
2005-12-06 13:20:00,45.22,45.23,45.17,45.22,154900.0,28.8565,28.8628,28.8245,28.8565,154900.0
2005-12-06 13:30:00,45.22,45.31,45.21,45.24,257000.0,28.8565,28.9139,28.8501,28.8692,257000.0
2005-12-06 13:40:00,45.23,45.27,45.2,45.26,116400.0,28.8628,28.8884,28.8437,28.882,116400.0
2005-12-06 13:50:00,45.26,45.27,45.2,45.24,118500.0,28.882,28.8884,28.8437,28.8692,118500.0
2005-12-06 14:00:00,45.24,45.24,45.2,45.23,155200.0,28.8692,28.8692,28.8437,28.8628,155200.0
2005-12-06 14:10:00,45.22,45.27,45.2,45.26,182300.0,28.8565,28.8884,28.8437,28.882,182300.0
2005-12-06 14:20:00,45.25,45.28,45.22,45.23,176500.0,28.8756,28.8947,28.8565,28.8628,176500.0
2005-12-06 14:30:00,45.24,45.28,45.21,45.21,158000.0,28.8692,28.8947,28.8501,28.8501,158000.0
2005-12-06 14:40:00,45.21,45.3,45.21,45.27,152700.0,28.8501,28.9075,28.8501,28.8884,152700.0
2005-12-06 14:50:00,45.27,45.31,45.22,45.28,216100.0,28.8884,28.9139,28.8565,28.8947,216100.0
2005-12-06 15:00:00,45.29,45.32,45.11,45.21,393700.0,28.9011,28.9203,28.7863,28.8501,393700.0
2005-12-06 15:10:00,45.21,45.25,45.01,45.05,675000.0,28.8501,28.8756,28.7224,28.748,675000.0
2005-12-06 15:20:00,45.06,45.12,45.0,45.0,290400.0,28.7544,28.7926,28.7161,28.7161,290400.0
2005-12-06 15:30:00,45.0,45.03,44.77,44.8,310000.0,28.7161,28.7352,28.5693,28.5884,310000.0
2005-12-06 15:40:00,44.81,44.91,44.73,44.83,284000.0,28.5948,28.6586,28.5438,28.6076,284000.0
2005-12-06 15:50:00,44.84,44.88,44.66,44.74,611800.0,28.614,28.6395,28.4991,28.5501,611800.0
2005-12-07 09:30:00,44.64,44.81,44.56,44.63,495200.0,28.4863,28.5948,28.4353,28.48,495200.0
2005-12-07 09:40:00,44.62,44.74,44.55,44.74,295500.0,28.4736,28.5501,28.4289,28.5501,295500.0
2005-12-07 09:50:00,44.73,44.84,44.7,44.75,359600.0,28.5438,28.614,28.5246,28.5565,359600.0
2005-12-07 10:00:00,44.75,44.97,44.7,44.86,484900.0,28.5565,28.6969,28.5246,28.6267,484900.0
2005-12-07 10:10:00,44.87,44.91,44.79,44.82,222900.0,28.6331,28.6586,28.5821,28.6012,222900.0
2005-12-07 10:20:00,44.81,44.96,44.8,44.94,168300.0,28.5948,28.6905,28.5884,28.6778,168300.0
2005-12-07 10:30:00,44.94,45.13,44.93,45.11,295300.0,28.6778,28.799,28.6714,28.7863,295300.0
2005-12-07 10:40:00,45.11,45.12,45.05,45.12,202800.0,28.7863,28.7926,28.748,28.7926,202800.0
2005-12-07 10:50:00,45.12,45.15,44.91,44.92,323300.0,28.7926,28.8118,28.6586,28.665,323300.0
2005-12-07 11:00:00,44.92,45.01,44.9,44.92,203400.0,28.665,28.7224,28.6523,28.665,203400.0
2005-12-07 11:10:00,44.91,44.92,44.79,44.83,273400.0,28.6586,28.665,28.5821,28.6076,273400.0
2005-12-07 11:20:00,44.82,44.91,44.77,44.81,192200.0,28.6012,28.6586,28.5693,28.5948,192200.0
2005-12-07 11:30:00,44.81,45.07,44.81,44.96,231200.0,28.5948,28.7607,28.5948,28.6905,231200.0
2005-12-07 11:40:00,44.97,45.0,44.95,44.95,123000.0,28.6969,28.7161,28.6842,28.6842,123000.0
2005-12-07 11:50:00,44.95,45.0,44.86,44.87,140000.0,28.6842,28.7161,28.6267,28.6331,140000.0
2005-12-07 12:00:00,44.89,44.95,44.86,44.95,128800.0,28.6459,28.6842,28.6267,28.6842,128800.0
2005-12-07 12:10:00,44.94,44.95,44.84,44.93,138200.0,28.6778,28.6842,28.614,28.6714,138200.0
2005-12-07 12:20:00,44.91,44.93,44.87,44.88,155900.0,28.6586,28.6714,28.6331,28.6395,155900.0
2005-12-07 12:30:00,44.88,44.9,44.83,44.89,133900.0,28.6395,28.6523,28.6076,28.6459,133900.0
2005-12-07 12:40:00,44.89,44.97,44.89,44.92,122700.0,28.6459,28.6969,28.6459,28.665,122700.0
2005-12-07 12:50:00,44.92,45.0,44.92,44.98,181100.0,28.665,28.7161,28.665,28.7033,181100.0
2005-12-07 13:00:00,44.97,44.98,44.93,44.95,68700.0,28.6969,28.7033,28.6714,28.6842,68700.0
2005-12-07 13:10:00,44.95,44.99,44.92,44.93,77100.0,28.6842,28.7097,28.665,28.6714,77100.0
2005-12-07 13:20:00,44.93,44.99,44.86,44.86,222300.0,28.6714,28.7097,28.6267,28.6267,222300.0
2005-12-07 13:30:00,44.85,45.0,44.84,44.95,196400.0,28.6203,28.7161,28.614,28.6842,196400.0
2005-12-07 13:40:00,44.96,45.05,44.93,44.98,139800.0,28.6905,28.748,28.6714,28.7033,139800.0
2005-12-07 13:50:00,44.99,44.99,44.84,44.87,274400.0,28.7097,28.7097,28.614,28.6331,274400.0
2005-12-07 14:00:00,44.87,44.9,44.81,44.85,280100.0,28.6331,28.6523,28.5948,28.6203,280100.0
2005-12-07 14:10:00,44.86,44.97,44.84,44.88,174700.0,28.6267,28.6969,28.614,28.6395,174700.0
2005-12-07 14:20:00,44.89,44.9,44.83,44.87,103700.0,28.6459,28.6523,28.6076,28.6331,103700.0
2005-12-07 14:30:00,44.87,44.98,44.78,44.94,234000.0,28.6331,28.7033,28.5757,28.6778,234000.0
2005-12-07 14:40:00,44.93,45.02,44.93,44.96,219300.0,28.6714,28.7288,28.6714,28.6905,219300.0
2005-12-07 14:50:00,44.97,44.99,44.84,44.88,141300.0,28.6969,28.7097,28.614,28.6395,141300.0
2005-12-07 15:00:00,44.9,44.93,44.83,44.91,210900.0,28.6523,28.6714,28.6076,28.6586,210900.0
2005-12-07 15:10:00,44.9,44.96,44.79,44.86,158300.0,28.6523,28.6905,28.5821,28.6267,158300.0
2005-12-07 15:20:00,44.86,44.97,44.83,44.92,168900.0,28.6267,28.6969,28.6076,28.665,168900.0
2005-12-07 15:30:00,44.92,44.95,44.84,44.88,114800.0,28.665,28.6842,28.614,28.6395,114800.0
2005-12-07 15:40:00,44.88,44.93,44.85,44.92,263200.0,28.6395,28.6714,28.6203,28.665,263200.0
2005-12-07 15:50:00,44.92,45.06,44.92,45.0,366000.0,28.665,28.7544,28.665,28.7161,366000.0
2005-12-08 09:30:00,45.61,45.86,45.26,45.35,2522900.0,29.1053,29.2649,28.882,28.9394,2522900.0
2005-12-08 09:40:00,45.36,45.36,44.92,45.04,1521400.0,28.9458,28.9458,28.665,28.7416,1521400.0
2005-12-08 09:50:00,45.05,45.2,44.75,44.85,976200.0,28.748,28.8437,28.5565,28.6203,976200.0
2005-12-08 10:00:00,44.84,45.2,44.71,45.19,1059700.0,28.614,28.8437,28.531,28.8373,1059700.0
2005-12-08 10:10:00,45.18,45.25,45.04,45.04,645000.0,28.8309,28.8756,28.7416,28.7416,645000.0
2005-12-08 10:20:00,45.04,45.13,44.92,44.98,395000.0,28.7416,28.799,28.665,28.7033,395000.0
2005-12-08 10:30:00,44.99,45.12,44.97,45.09,329000.0,28.7097,28.7926,28.6969,28.7735,329000.0
2005-12-08 10:40:00,45.09,45.38,45.08,45.34,417700.0,28.7735,28.9586,28.7671,28.933,417700.0
2005-12-08 10:50:00,45.35,45.5,45.24,45.47,431800.0,28.9394,29.0351,28.8692,29.016,431800.0
2005-12-08 11:00:00,45.48,45.64,45.45,45.63,521300.0,29.0224,29.1245,29.0032,29.1181,521300.0
2005-12-08 11:10:00,45.62,45.65,45.15,45.42,419700.0,29.1117,29.1309,28.8118,28.9841,419700.0
2005-12-08 11:20:00,45.43,45.45,45.35,45.4,416900.0,28.9905,29.0032,28.9394,28.9713,416900.0
2005-12-08 11:30:00,45.4,45.51,45.37,45.42,299200.0,28.9713,29.0415,28.9522,28.9841,299200.0
2005-12-08 11:40:00,45.41,45.46,45.34,45.45,233300.0,28.9777,29.0096,28.933,29.0032,233300.0
2005-12-08 11:50:00,45.45,45.51,45.4,45.48,228800.0,29.0032,29.0415,28.9713,29.0224,228800.0
2005-12-08 12:00:00,45.47,45.47,45.25,45.25,212600.0,29.016,29.016,28.8756,28.8756,212600.0
2005-12-08 12:10:00,45.25,45.5,45.18,45.27,308300.0,28.8756,29.0351,28.8309,28.8884,308300.0
2005-12-08 12:20:00,45.27,45.39,45.19,45.24,190900.0,28.8884,28.9649,28.8373,28.8692,190900.0
2005-12-08 12:30:00,45.23,45.24,45.08,45.1,279200.0,28.8628,28.8692,28.7671,28.7799,279200.0
2005-12-08 12:40:00,45.1,45.11,44.94,44.99,236900.0,28.7799,28.7863,28.6778,28.7097,236900.0
2005-12-08 12:50:00,44.99,45.04,44.94,45.0,221200.0,28.7097,28.7416,28.6778,28.7161,221200.0
2005-12-08 13:00:00,45.0,45.0,44.58,44.61,499800.0,28.7161,28.7161,28.448,28.4672,499800.0
2005-12-08 13:10:00,44.61,44.87,44.55,44.83,496500.0,28.4672,28.6331,28.4289,28.6076,496500.0
2005-12-08 13:20:00,44.83,44.9,44.79,44.82,278800.0,28.6076,28.6523,28.5821,28.6012,278800.0
2005-12-08 13:30:00,44.83,44.92,44.79,44.85,198800.0,28.6076,28.665,28.5821,28.6203,198800.0
2005-12-08 13:40:00,44.86,44.95,44.79,44.8,197800.0,28.6267,28.6842,28.5821,28.5884,197800.0
2005-12-08 13:50:00,44.8,44.86,44.75,44.85,213700.0,28.5884,28.6267,28.5565,28.6203,213700.0
2005-12-08 14:00:00,44.85,44.85,44.76,44.76,146400.0,28.6203,28.6203,28.5629,28.5629,146400.0
2005-12-08 14:10:00,44.75,44.76,44.43,44.54,606300.0,28.5565,28.5629,28.3523,28.4225,606300.0
2005-12-08 14:20:00,44.44,44.54,44.26,44.35,570200.0,28.3587,28.4225,28.2438,28.3013,570200.0
2005-12-08 14:30:00,44.35,44.35,43.95,44.24,857500.0,28.3013,28.3013,28.046,28.2311,857500.0
2005-12-08 14:40:00,44.24,44.33,44.11,44.17,345500.0,28.2311,28.2885,28.1481,28.1864,345500.0
2005-12-08 14:50:00,44.18,44.25,44.11,44.23,387000.0,28.1928,28.2375,28.1481,28.2247,387000.0
2005-12-08 15:00:00,44.23,44.45,44.22,44.35,396100.0,28.2247,28.3651,28.2183,28.3013,396100.0
2005-12-08 15:10:00,44.34,44.43,44.18,44.25,449000.0,28.2949,28.3523,28.1928,28.2375,449000.0
2005-12-08 15:20:00,44.25,44.3,44.2,44.25,395500.0,28.2375,28.2694,28.2056,28.2375,395500.0
2005-12-08 15:30:00,44.24,44.39,43.36,44.33,422700.0,28.2311,28.3268,27.6695,28.2885,422700.0
2005-12-08 15:40:00,44.33,44.46,44.32,44.4,468300.0,28.2885,28.3715,28.2821,28.3332,468300.0
2005-12-08 15:50:00,44.4,44.42,44.15,44.26,1043400.0,28.3332,28.3459,28.1736,28.2438,1043400.0
2005-12-09 09:30:00,44.52,44.66,44.46,44.52,604300.0,28.4098,28.4991,28.3715,28.4098,604300.0
2005-12-09 09:40:00,44.51,44.69,44.33,44.48,445000.0,28.4034,28.5182,28.2885,28.3842,445000.0
2005-12-09 09:50:00,44.48,44.54,44.2,44.29,410300.0,28.3842,28.4225,28.2056,28.263,410300.0
2005-12-09 10:00:00,44.29,44.39,44.07,44.16,467000.0,28.263,28.3268,28.1226,28.18,467000.0
2005-12-09 10:10:00,44.17,44.28,44.15,44.21,242500.0,28.1864,28.2566,28.1736,28.2119,242500.0
2005-12-09 10:20:00,44.21,44.28,44.13,44.17,276600.0,28.2119,28.2566,28.1609,28.1864,276600.0
2005-12-09 10:30:00,44.19,44.31,44.1,44.3,242000.0,28.1992,28.2758,28.1417,28.2694,242000.0
2005-12-09 10:40:00,44.3,44.32,44.19,44.23,263300.0,28.2694,28.2821,28.1992,28.2247,263300.0
2005-12-09 10:50:00,44.22,44.45,44.22,44.42,213500.0,28.2183,28.3651,28.2183,28.3459,213500.0
2005-12-09 11:00:00,44.41,44.64,44.39,44.62,266600.0,28.3396,28.4863,28.3268,28.4736,266600.0
2005-12-09 11:10:00,44.64,44.65,44.26,44.46,402200.0,28.4863,28.4927,28.2438,28.3715,402200.0
2005-12-09 11:20:00,44.45,44.5,44.4,44.4,146800.0,28.3651,28.397,28.3332,28.3332,146800.0
2005-12-09 11:30:00,44.4,44.45,44.34,44.45,165600.0,28.3332,28.3651,28.2949,28.3651,165600.0
2005-12-09 11:40:00,44.44,44.46,44.35,44.43,213900.0,28.3587,28.3715,28.3013,28.3523,213900.0
2005-12-09 11:50:00,44.43,44.46,44.36,44.37,113900.0,28.3523,28.3715,28.3077,28.314,113900.0
2005-12-09 12:00:00,44.38,44.41,44.3,44.35,147000.0,28.3204,28.3396,28.2694,28.3013,147000.0
2005-12-09 12:10:00,44.34,44.47,44.32,44.43,80100.0,28.2949,28.3779,28.2821,28.3523,80100.0
2005-12-09 12:20:00,44.42,44.42,44.32,44.34,75700.0,28.3459,28.3459,28.2821,28.2949,75700.0
2005-12-09 12:30:00,44.35,44.41,44.3,44.35,106500.0,28.3013,28.3396,28.2694,28.3013,106500.0
2005-12-09 12:40:00,44.35,44.4,44.31,44.37,94200.0,28.3013,28.3332,28.2758,28.314,94200.0
2005-12-09 12:50:00,44.38,44.48,44.37,44.39,97000.0,28.3204,28.3842,28.314,28.3268,97000.0
2005-12-09 13:00:00,44.4,44.57,44.4,44.56,202800.0,28.3332,28.4417,28.3332,28.4353,202800.0
2005-12-09 13:10:00,44.57,44.57,44.52,44.56,70500.0,28.4417,28.4417,28.4098,28.4353,70500.0
2005-12-09 13:20:00,44.56,44.59,44.52,44.52,88500.0,28.4353,28.4544,28.4098,28.4098,88500.0
2005-12-09 13:30:00,44.52,44.66,44.48,44.62,221600.0,28.4098,28.4991,28.3842,28.4736,221600.0
2005-12-09 13:40:00,44.62,44.69,44.59,44.6,166500.0,28.4736,28.5182,28.4544,28.4608,166500.0
2005-12-09 13:50:00,44.6,44.65,44.53,44.53,1029600.0,28.4608,28.4927,28.4161,28.4161,1029600.0
2005-12-09 14:00:00,44.53,44.59,44.48,44.5,116800.0,28.4161,28.4544,28.3842,28.397,116800.0
2005-12-09 14:10:00,44.49,44.61,44.49,44.58,121800.0,28.3906,28.4672,28.3906,28.448,121800.0
2005-12-09 14:20:00,44.58,44.72,44.55,44.69,240100.0,28.448,28.5374,28.4289,28.5182,240100.0
2005-12-09 14:30:00,44.7,44.76,44.62,44.65,224800.0,28.5246,28.5629,28.4736,28.4927,224800.0
2005-12-09 14:40:00,44.64,44.76,44.62,44.74,164800.0,28.4863,28.5629,28.4736,28.5501,164800.0
2005-12-09 14:50:00,44.74,44.8,44.67,44.69,209400.0,28.5501,28.5884,28.5055,28.5182,209400.0
2005-12-09 15:00:00,44.69,44.7,44.57,44.6,155200.0,28.5182,28.5246,28.4417,28.4608,155200.0
2005-12-09 15:10:00,44.6,44.7,44.57,44.63,216200.0,28.4608,28.5246,28.4417,28.48,216200.0
2005-12-09 15:20:00,44.64,44.7,44.62,44.67,156500.0,28.4863,28.5246,28.4736,28.5055,156500.0
2005-12-09 15:30:00,44.68,44.69,44.47,44.5,195000.0,28.5119,28.5182,28.3779,28.397,195000.0
2005-12-09 15:40:00,44.5,44.67,44.49,44.58,356800.0,28.397,28.5055,28.3906,28.448,356800.0
2005-12-09 15:50:00,44.57,44.58,44.44,44.46,522000.0,28.4417,28.448,28.3587,28.3715,522000.0
2005-12-12 09:30:00,44.43,44.71,44.43,44.69,527200.0,28.3523,28.531,28.3523,28.5182,527200.0
2005-12-12 09:40:00,44.68,44.74,44.55,44.7,334200.0,28.5119,28.5501,28.4289,28.5246,334200.0
2005-12-12 09:50:00,44.7,44.82,44.69,44.8,375800.0,28.5246,28.6012,28.5182,28.5884,375800.0
2005-12-12 10:00:00,44.8,44.98,44.79,44.96,401400.0,28.5884,28.7033,28.5821,28.6905,401400.0
2005-12-12 10:10:00,44.96,44.96,44.76,44.84,238500.0,28.6905,28.6905,28.5629,28.614,238500.0
2005-12-12 10:20:00,44.84,44.97,44.79,44.96,187600.0,28.614,28.6969,28.5821,28.6905,187600.0
2005-12-12 10:30:00,44.95,44.98,44.86,44.97,155500.0,28.6842,28.7033,28.6267,28.6969,155500.0
2005-12-12 10:40:00,44.97,45.09,44.91,45.09,370200.0,28.6969,28.7735,28.6586,28.7735,370200.0
2005-12-12 10:50:00,45.08,45.17,45.05,45.12,375800.0,28.7671,28.8245,28.748,28.7926,375800.0
2005-12-12 11:00:00,45.12,45.15,45.04,45.08,228100.0,28.7926,28.8118,28.7416,28.7671,228100.0
2005-12-12 11:10:00,45.09,45.1,44.95,45.02,287800.0,28.7735,28.7799,28.6842,28.7288,287800.0
2005-12-12 11:20:00,45.01,45.06,44.96,44.98,136300.0,28.7224,28.7544,28.6905,28.7033,136300.0
2005-12-12 11:30:00,44.98,45.08,44.97,45.06,149300.0,28.7033,28.7671,28.6969,28.7544,149300.0
2005-12-12 11:40:00,45.05,45.09,45.03,45.03,194100.0,28.748,28.7735,28.7352,28.7352,194100.0
2005-12-12 11:50:00,45.04,45.08,45.02,45.03,79600.0,28.7416,28.7671,28.7288,28.7352,79600.0
2005-12-12 12:00:00,45.03,45.04,44.96,45.0,110500.0,28.7352,28.7416,28.6905,28.7161,110500.0
2005-12-12 12:10:00,45.0,45.04,44.9,44.93,247700.0,28.7161,28.7416,28.6523,28.6714,247700.0
2005-12-12 12:20:00,44.92,44.94,44.84,44.88,254000.0,28.665,28.6778,28.614,28.6395,254000.0
2005-12-12 12:30:00,44.88,44.94,44.77,44.93,217300.0,28.6395,28.6778,28.5693,28.6714,217300.0
2005-12-12 12:40:00,44.94,44.98,44.87,44.92,148100.0,28.6778,28.7033,28.6331,28.665,148100.0
2005-12-12 12:50:00,44.91,45.02,44.89,44.98,138800.0,28.6586,28.7288,28.6459,28.7033,138800.0
2005-12-12 13:00:00,44.98,44.98,44.86,44.91,186000.0,28.7033,28.7033,28.6267,28.6586,186000.0
2005-12-12 13:10:00,44.91,44.97,44.91,44.94,150100.0,28.6586,28.6969,28.6586,28.6778,150100.0
2005-12-12 13:20:00,44.94,45.05,44.94,45.04,151300.0,28.6778,28.748,28.6778,28.7416,151300.0
2005-12-12 13:30:00,45.05,45.08,44.92,44.98,204600.0,28.748,28.7671,28.665,28.7033,204600.0
2005-12-12 13:40:00,44.98,45.08,44.97,45.02,133500.0,28.7033,28.7671,28.6969,28.7288,133500.0
2005-12-12 13:50:00,45.02,45.08,45.02,45.08,103000.0,28.7288,28.7671,28.7288,28.7671,103000.0
2005-12-12 14:00:00,45.09,45.15,45.0,45.03,211300.0,28.7735,28.8118,28.7161,28.7352,211300.0
2005-12-12 14:10:00,45.03,45.07,44.98,44.98,84600.0,28.7352,28.7607,28.7033,28.7033,84600.0
2005-12-12 14:20:00,44.98,45.04,44.92,45.03,112700.0,28.7033,28.7416,28.665,28.7352,112700.0
2005-12-12 14:30:00,45.03,45.14,44.98,45.14,182800.0,28.7352,28.8054,28.7033,28.8054,182800.0
2005-12-12 14:40:00,45.13,45.17,45.06,45.13,135600.0,28.799,28.8245,28.7544,28.799,135600.0
2005-12-12 14:50:00,45.13,45.2,45.13,45.19,237200.0,28.799,28.8437,28.799,28.8373,237200.0
2005-12-12 15:00:00,45.19,45.3,45.19,45.27,249900.0,28.8373,28.9075,28.8373,28.8884,249900.0
2005-12-12 15:10:00,45.27,45.3,45.18,45.19,253800.0,28.8884,28.9075,28.8309,28.8373,253800.0
2005-12-12 15:20:00,45.2,45.25,45.12,45.15,207100.0,28.8437,28.8756,28.7926,28.8118,207100.0
2005-12-12 15:30:00,45.14,45.19,45.14,45.15,186000.0,28.8054,28.8373,28.8054,28.8118,186000.0
2005-12-12 15:40:00,45.15,45.23,45.13,45.22,263700.0,28.8118,28.8628,28.799,28.8565,263700.0
2005-12-12 15:50:00,45.22,45.23,45.18,45.2,390100.0,28.8565,28.8628,28.8309,28.8437,390100.0
2005-12-13 09:30:00,45.19,45.56,45.18,45.48,617200.0,28.8373,29.0734,28.8309,29.0224,617200.0
2005-12-13 09:40:00,45.47,45.76,45.47,45.75,348600.0,29.016,29.201,29.016,29.1947,348600.0
2005-12-13 09:50:00,45.72,45.74,45.57,45.59,338000.0,29.1755,29.1883,29.0798,29.0926,338000.0
2005-12-13 10:00:00,45.59,45.74,45.55,45.72,413400.0,29.0926,29.1883,29.067,29.1755,413400.0
2005-12-13 10:10:00,45.72,45.8,45.69,45.73,292700.0,29.1755,29.2266,29.1564,29.1819,292700.0
2005-12-13 10:20:00,45.73,45.8,45.7,45.74,294400.0,29.1819,29.2266,29.1628,29.1883,294400.0
2005-12-13 10:30:00,45.73,45.77,45.68,45.75,301800.0,29.1819,29.2074,29.15,29.1947,301800.0
2005-12-13 10:40:00,45.76,45.8,45.74,45.79,214200.0,29.201,29.2266,29.1883,29.2202,214200.0
2005-12-13 10:50:00,45.79,45.83,45.75,45.75,276800.0,29.2202,29.2457,29.1947,29.1947,276800.0
2005-12-13 11:00:00,45.75,45.86,45.75,45.81,271700.0,29.1947,29.2649,29.1947,29.233,271700.0
2005-12-13 11:10:00,45.82,45.84,45.8,45.82,151900.0,29.2393,29.2521,29.2266,29.2393,151900.0
2005-12-13 11:20:00,45.82,45.84,45.79,45.82,204400.0,29.2393,29.2521,29.2202,29.2393,204400.0
2005-12-13 11:30:00,45.82,45.88,45.81,45.87,138500.0,29.2393,29.2776,29.233,29.2712,138500.0
2005-12-13 11:40:00,45.86,46.06,45.85,45.93,428200.0,29.2649,29.3925,29.2585,29.3095,428200.0
2005-12-13 11:50:00,45.93,45.97,45.92,45.94,169100.0,29.3095,29.3351,29.3031,29.3159,169100.0
2005-12-13 12:00:00,45.95,45.95,45.9,45.9,169700.0,29.3223,29.3223,29.2904,29.2904,169700.0
2005-12-13 12:10:00,45.91,45.91,45.86,45.9,225000.0,29.2968,29.2968,29.2649,29.2904,225000.0
2005-12-13 12:20:00,45.9,45.9,45.8,45.8,426000.0,29.2904,29.2904,29.2266,29.2266,426000.0
2005-12-13 12:30:00,45.8,45.83,45.74,45.82,311300.0,29.2266,29.2457,29.1883,29.2393,311300.0
2005-12-13 12:40:00,45.83,45.84,45.8,45.82,118700.0,29.2457,29.2521,29.2266,29.2393,118700.0
2005-12-13 12:50:00,45.83,45.84,45.8,45.81,109600.0,29.2457,29.2521,29.2266,29.233,109600.0
2005-12-13 13:00:00,45.81,45.9,45.79,45.87,223000.0,29.233,29.2904,29.2202,29.2712,223000.0
2005-12-13 13:10:00,45.88,45.9,45.81,45.88,490800.0,29.2776,29.2904,29.233,29.2776,490800.0
2005-12-13 13:20:00,45.89,45.89,45.85,45.86,132300.0,29.284,29.284,29.2585,29.2649,132300.0
2005-12-13 13:30:00,45.86,45.89,45.84,45.86,105600.0,29.2649,29.284,29.2521,29.2649,105600.0
2005-12-13 13:40:00,45.86,45.86,45.76,45.79,194800.0,29.2649,29.2649,29.201,29.2202,194800.0
2005-12-13 13:50:00,45.79,45.81,45.7,45.75,175800.0,29.2202,29.233,29.1628,29.1947,175800.0
2005-12-13 14:00:00,45.74,45.82,45.71,45.72,267900.0,29.1883,29.2393,29.1691,29.1755,267900.0
2005-12-13 14:10:00,45.71,45.91,45.7,45.9,620400.0,29.1691,29.2968,29.1628,29.2904,620400.0
2005-12-13 14:20:00,45.9,46.11,45.88,46.01,996400.0,29.2904,29.4244,29.2776,29.3606,996400.0
2005-12-13 14:30:00,46.01,46.12,45.85,45.98,897000.0,29.3606,29.4308,29.2585,29.3414,897000.0
2005-12-13 14:40:00,45.98,46.2,45.95,46.14,686000.0,29.3414,29.4818,29.3223,29.4435,686000.0
2005-12-13 14:50:00,46.13,46.24,46.05,46.11,570300.0,29.4372,29.5074,29.3861,29.4244,570300.0
2005-12-13 15:00:00,46.11,46.12,45.93,46.06,534200.0,29.4244,29.4308,29.3095,29.3925,534200.0
2005-12-13 15:10:00,46.07,46.08,45.92,45.92,327700.0,29.3989,29.4053,29.3031,29.3031,327700.0
2005-12-13 15:20:00,45.92,46.07,45.87,45.89,452500.0,29.3031,29.3989,29.2712,29.284,452500.0
2005-12-13 15:30:00,45.87,45.9,45.72,45.76,521000.0,29.2712,29.2904,29.1755,29.201,521000.0
2005-12-13 15:40:00,45.77,45.96,45.76,45.83,494800.0,29.2074,29.3287,29.201,29.2457,494800.0
2005-12-13 15:50:00,45.84,45.87,45.74,45.84,533900.0,29.2521,29.2712,29.1883,29.2521,533900.0
2005-12-14 09:30:00,45.87,46.37,45.75,46.32,820000.0,29.2712,29.5903,29.1947,29.5584,820000.0
2005-12-14 09:40:00,46.31,46.49,46.24,46.43,785000.0,29.552,29.6669,29.5074,29.6286,785000.0
2005-12-14 09:50:00,46.42,46.47,46.13,46.25,611600.0,29.6222,29.6541,29.4372,29.5137,611600.0
2005-12-14 10:00:00,46.26,46.34,46.07,46.2,379000.0,29.5201,29.5712,29.3989,29.4818,379000.0
2005-12-14 10:10:00,46.2,46.41,46.15,46.24,430000.0,29.4818,29.6158,29.4499,29.5074,430000.0
2005-12-14 10:20:00,46.25,46.29,46.22,46.26,357600.0,29.5137,29.5393,29.4946,29.5201,357600.0
2005-12-14 10:30:00,46.26,46.4,46.22,46.29,379800.0,29.5201,29.6095,29.4946,29.5393,379800.0
2005-12-14 10:40:00,46.28,46.34,46.19,46.22,250200.0,29.5329,29.5712,29.4754,29.4946,250200.0
2005-12-14 10:50:00,46.22,46.28,46.15,46.19,389800.0,29.4946,29.5329,29.4499,29.4754,389800.0
2005-12-14 11:00:00,46.2,46.24,45.87,45.98,530900.0,29.4818,29.5074,29.2712,29.3414,530900.0
2005-12-14 11:10:00,45.98,46.05,45.9,46.0,363100.0,29.3414,29.3861,29.2904,29.3542,363100.0
2005-12-14 11:20:00,46.0,46.19,46.0,46.12,244000.0,29.3542,29.4754,29.3542,29.4308,244000.0
2005-12-14 11:30:00,46.11,46.16,46.06,46.12,209500.0,29.4244,29.4563,29.3925,29.4308,209500.0
2005-12-14 11:40:00,46.12,46.27,46.1,46.17,240300.0,29.4308,29.5265,29.418,29.4627,240300.0
2005-12-14 11:50:00,46.17,46.22,46.1,46.1,243200.0,29.4627,29.4946,29.418,29.418,243200.0
2005-12-14 12:00:00,46.1,46.14,46.0,46.02,193800.0,29.418,29.4435,29.3542,29.367,193800.0
2005-12-14 12:10:00,46.02,46.07,46.01,46.05,127200.0,29.367,29.3989,29.3606,29.3861,127200.0
2005-12-14 12:20:00,46.07,46.18,46.06,46.11,183200.0,29.3989,29.4691,29.3925,29.4244,183200.0
2005-12-14 12:30:00,46.11,46.14,46.08,46.09,97000.0,29.4244,29.4435,29.4053,29.4116,97000.0
2005-12-14 12:40:00,46.08,46.11,46.01,46.08,122500.0,29.4053,29.4244,29.3606,29.4053,122500.0
2005-12-14 12:50:00,46.09,46.28,46.07,46.27,193600.0,29.4116,29.5329,29.3989,29.5265,193600.0
2005-12-14 13:00:00,46.28,46.28,46.17,46.27,264000.0,29.5329,29.5329,29.4627,29.5265,264000.0
2005-12-14 13:10:00,46.27,46.29,46.2,46.23,175100.0,29.5265,29.5393,29.4818,29.501,175100.0
2005-12-14 13:20:00,46.23,46.35,46.23,46.31,317200.0,29.501,29.5775,29.501,29.552,317200.0
2005-12-14 13:30:00,46.3,46.4,46.3,46.34,198300.0,29.5456,29.6095,29.5456,29.5712,198300.0
2005-12-14 13:40:00,46.33,46.44,46.27,46.41,331900.0,29.5648,29.635,29.5265,29.6158,331900.0
2005-12-14 13:50:00,46.41,46.48,46.33,46.35,271900.0,29.6158,29.6605,29.5648,29.5775,271900.0
2005-12-14 14:00:00,46.35,46.45,46.34,46.42,234800.0,29.5775,29.6414,29.5712,29.6222,234800.0
2005-12-14 14:10:00,46.42,46.49,46.36,46.49,453500.0,29.6222,29.6669,29.5839,29.6669,453500.0
2005-12-14 14:20:00,46.48,46.57,46.45,46.56,739300.0,29.6605,29.7179,29.6414,29.7116,739300.0
2005-12-14 14:30:00,46.56,46.6,46.37,46.41,453100.0,29.7116,29.7371,29.5903,29.6158,453100.0
2005-12-14 14:40:00,46.4,46.44,46.27,46.32,313500.0,29.6095,29.635,29.5265,29.5584,313500.0
2005-12-14 14:50:00,46.32,46.36,46.15,46.33,457700.0,29.5584,29.5839,29.4499,29.5648,457700.0
2005-12-14 15:00:00,46.33,46.34,46.24,46.29,369000.0,29.5648,29.5712,29.5074,29.5393,369000.0
2005-12-14 15:10:00,46.28,46.34,46.23,46.27,241300.0,29.5329,29.5712,29.501,29.5265,241300.0
2005-12-14 15:20:00,46.27,46.33,46.25,46.27,209100.0,29.5265,29.5648,29.5137,29.5265,209100.0
2005-12-14 15:30:00,46.27,46.29,46.19,46.23,217800.0,29.5265,29.5393,29.4754,29.501,217800.0
2005-12-14 15:40:00,46.23,46.23,46.08,46.13,482600.0,29.501,29.501,29.4053,29.4372,482600.0
2005-12-14 15:50:00,46.13,46.23,46.05,46.22,638600.0,29.4372,29.501,29.3861,29.4946,638600.0
2005-12-15 09:30:00,46.3,46.58,45.15,46.0,1043300.0,29.5456,29.7243,28.8118,29.3542,1043300.0
2005-12-15 09:40:00,46.0,46.11,45.9,46.0,518500.0,29.3542,29.4244,29.2904,29.3542,518500.0
2005-12-15 09:50:00,45.99,46.16,45.92,46.15,315600.0,29.3478,29.4563,29.3031,29.4499,315600.0
2005-12-15 10:00:00,46.15,46.3,45.91,45.91,369500.0,29.4499,29.5456,29.2968,29.2968,369500.0
2005-12-15 10:10:00,45.9,45.91,45.45,45.53,871800.0,29.2904,29.2968,29.0032,29.0543,871800.0
2005-12-15 10:20:00,45.53,45.72,45.5,45.67,537000.0,29.0543,29.1755,29.0351,29.1436,537000.0
2005-12-15 10:30:00,45.67,45.69,45.51,45.55,443900.0,29.1436,29.1564,29.0415,29.067,443900.0
2005-12-15 10:40:00,45.56,45.65,45.54,45.63,261600.0,29.0734,29.1309,29.0607,29.1181,261600.0
2005-12-15 10:50:00,45.64,45.69,45.62,45.66,315800.0,29.1245,29.1564,29.1117,29.1372,315800.0
2005-12-15 11:00:00,45.65,45.74,45.6,45.74,306300.0,29.1309,29.1883,29.0989,29.1883,306300.0
2005-12-15 11:10:00,45.74,45.92,45.72,45.84,339400.0,29.1883,29.3031,29.1755,29.2521,339400.0
2005-12-15 11:20:00,45.85,45.91,45.83,45.9,250400.0,29.2585,29.2968,29.2457,29.2904,250400.0
2005-12-15 11:30:00,45.9,45.99,45.86,45.93,209700.0,29.2904,29.3478,29.2649,29.3095,209700.0
2005-12-15 11:40:00,45.92,46.06,45.89,46.05,213000.0,29.3031,29.3925,29.284,29.3861,213000.0
2005-12-15 11:50:00,46.05,46.25,46.05,46.19,402300.0,29.3861,29.5137,29.3861,29.4754,402300.0
2005-12-15 12:00:00,46.19,46.23,46.12,46.21,232000.0,29.4754,29.501,29.4308,29.4882,232000.0
2005-12-15 12:10:00,46.21,46.21,45.99,45.99,140100.0,29.4882,29.4882,29.3478,29.3478,140100.0
2005-12-15 12:20:00,46.0,46.05,45.9,45.92,141700.0,29.3542,29.3861,29.2904,29.3031,141700.0
2005-12-15 12:30:00,45.91,45.95,45.89,45.9,138000.0,29.2968,29.3223,29.284,29.2904,138000.0
2005-12-15 12:40:00,45.9,45.96,45.86,45.87,98000.0,29.2904,29.3287,29.2649,29.2712,98000.0
2005-12-15 12:50:00,45.87,46.03,45.82,45.89,94600.0,29.2712,29.3733,29.2393,29.284,94600.0
2005-12-15 13:00:00,45.88,45.89,45.67,45.7,233100.0,29.2776,29.284,29.1436,29.1628,233100.0
2005-12-15 13:10:00,45.7,45.75,45.67,45.72,127900.0,29.1628,29.1947,29.1436,29.1755,127900.0
2005-12-15 13:20:00,45.72,45.75,45.63,45.68,183400.0,29.1755,29.1947,29.1181,29.15,183400.0
2005-12-15 13:30:00,45.68,45.87,45.66,45.8,236500.0,29.15,29.2712,29.1372,29.2266,236500.0
2005-12-15 13:40:00,45.8,45.8,45.67,45.68,99300.0,29.2266,29.2266,29.1436,29.15,99300.0
2005-12-15 13:50:00,45.68,45.83,45.68,45.77,178000.0,29.15,29.2457,29.15,29.2074,178000.0
2005-12-15 14:00:00,45.77,45.87,45.77,45.77,112300.0,29.2074,29.2712,29.2074,29.2074,112300.0
2005-12-15 14:10:00,45.76,45.81,45.67,45.8,163000.0,29.201,29.233,29.1436,29.2266,163000.0
2005-12-15 14:20:00,45.81,45.81,45.68,45.69,88500.0,29.233,29.233,29.15,29.1564,88500.0
2005-12-15 14:30:00,45.69,45.81,45.68,45.76,95100.0,29.1564,29.233,29.15,29.201,95100.0
2005-12-15 14:40:00,45.76,45.79,45.56,45.57,193600.0,29.201,29.2202,29.0734,29.0798,193600.0
2005-12-15 14:50:00,45.57,45.66,45.57,45.61,197200.0,29.0798,29.1372,29.0798,29.1053,197200.0
2005-12-15 15:00:00,45.61,45.68,45.55,45.62,148800.0,29.1053,29.15,29.067,29.1117,148800.0
2005-12-15 15:10:00,45.62,45.69,45.55,45.62,145000.0,29.1117,29.1564,29.067,29.1117,145000.0
2005-12-15 15:20:00,45.61,45.73,45.59,45.64,202700.0,29.1053,29.1819,29.0926,29.1245,202700.0
2005-12-15 15:30:00,45.65,45.7,45.6,45.69,210900.0,29.1309,29.1628,29.0989,29.1564,210900.0
2005-12-15 15:40:00,45.69,45.76,45.67,45.74,222100.0,29.1564,29.201,29.1436,29.1883,222100.0
2005-12-15 15:50:00,45.74,45.82,45.69,45.74,420600.0,29.1883,29.2393,29.1564,29.1883,420600.0
2005-12-16 09:30:00,45.6,45.92,45.59,45.85,15331900.0,29.0989,29.3031,29.0926,29.2585,15331900.0
2005-12-16 09:40:00,45.85,45.85,45.5,45.6,550000.0,29.2585,29.2585,29.0351,29.0989,550000.0
2005-12-16 09:50:00,45.6,45.68,45.55,45.61,260100.0,29.0989,29.15,29.067,29.1053,260100.0
2005-12-16 10:00:00,45.62,45.75,45.59,45.74,275200.0,29.1117,29.1947,29.0926,29.1883,275200.0
2005-12-16 10:10:00,45.75,45.77,45.6,45.62,218700.0,29.1947,29.2074,29.0989,29.1117,218700.0
2005-12-16 10:20:00,45.62,45.76,45.59,45.74,205700.0,29.1117,29.201,29.0926,29.1883,205700.0
2005-12-16 10:30:00,45.72,45.81,45.68,45.76,195300.0,29.1755,29.233,29.15,29.201,195300.0
2005-12-16 10:40:00,45.74,45.87,45.73,45.84,163000.0,29.1883,29.2712,29.1819,29.2521,163000.0
2005-12-16 10:50:00,45.84,45.92,45.81,45.91,177200.0,29.2521,29.3031,29.233,29.2968,177200.0
2005-12-16 11:00:00,45.91,45.94,45.8,45.93,128900.0,29.2968,29.3159,29.2266,29.3095,128900.0
2005-12-16 11:10:00,45.93,46.15,45.92,46.05,375700.0,29.3095,29.4499,29.3031,29.3861,375700.0
2005-12-16 11:20:00,46.04,46.11,46.03,46.09,125500.0,29.3797,29.4244,29.3733,29.4116,125500.0
2005-12-16 11:30:00,46.08,46.08,45.95,45.97,247500.0,29.4053,29.4053,29.3223,29.3351,247500.0
2005-12-16 11:40:00,45.97,46.0,45.74,45.89,284900.0,29.3351,29.3542,29.1883,29.284,284900.0
2005-12-16 11:50:00,45.89,45.96,45.85,45.86,114500.0,29.284,29.3287,29.2585,29.2649,114500.0
2005-12-16 12:00:00,45.88,45.89,45.8,45.84,105000.0,29.2776,29.284,29.2266,29.2521,105000.0
2005-12-16 12:10:00,45.85,45.85,45.72,45.73,186400.0,29.2585,29.2585,29.1755,29.1819,186400.0
2005-12-16 12:20:00,45.73,45.75,45.59,45.71,240000.0,29.1819,29.1947,29.0926,29.1691,240000.0
2005-12-16 12:30:00,45.71,45.73,45.65,45.68,217500.0,29.1691,29.1819,29.1309,29.15,217500.0
2005-12-16 12:40:00,45.68,45.69,45.62,45.63,95300.0,29.15,29.1564,29.1117,29.1181,95300.0
2005-12-16 12:50:00,45.62,45.65,45.55,45.59,176000.0,29.1117,29.1309,29.067,29.0926,176000.0
2005-12-16 13:00:00,45.59,45.64,45.57,45.6,83000.0,29.0926,29.1245,29.0798,29.0989,83000.0
2005-12-16 13:10:00,45.6,45.6,45.54,45.54,121400.0,29.0989,29.0989,29.0607,29.0607,121400.0
2005-12-16 13:20:00,45.54,45.56,45.44,45.5,190800.0,29.0607,29.0734,28.9968,29.0351,190800.0
2005-12-16 13:30:00,45.5,45.52,45.34,45.36,290000.0,29.0351,29.0479,28.933,28.9458,290000.0
2005-12-16 13:40:00,45.36,45.36,45.28,45.33,270700.0,28.9458,28.9458,28.8947,28.9266,270700.0
2005-12-16 13:50:00,45.34,45.46,45.33,45.43,268000.0,28.933,29.0096,28.9266,28.9905,268000.0
2005-12-16 14:00:00,45.43,45.46,45.36,45.37,272000.0,28.9905,29.0096,28.9458,28.9522,272000.0
2005-12-16 14:10:00,45.37,45.37,45.25,45.33,239400.0,28.9522,28.9522,28.8756,28.9266,239400.0
2005-12-16 14:20:00,45.33,45.33,45.16,45.17,171300.0,28.9266,28.9266,28.8182,28.8245,171300.0
2005-12-16 14:30:00,45.16,45.2,45.08,45.15,372100.0,28.8182,28.8437,28.7671,28.8118,372100.0
2005-12-16 14:40:00,45.17,45.17,45.09,45.11,222600.0,28.8245,28.8245,28.7735,28.7863,222600.0
2005-12-16 14:50:00,45.11,45.11,45.01,45.02,417300.0,28.7863,28.7863,28.7224,28.7288,417300.0
2005-12-16 15:00:00,45.02,45.03,44.92,44.98,430900.0,28.7288,28.7352,28.665,28.7033,430900.0
2005-12-16 15:10:00,44.98,45.06,44.98,45.05,380100.0,28.7033,28.7544,28.7033,28.748,380100.0
2005-12-16 15:20:00,45.05,45.22,45.04,45.21,359100.0,28.748,28.8565,28.7416,28.8501,359100.0
2005-12-16 15:30:00,45.2,45.21,45.06,45.14,557600.0,28.8437,28.8501,28.7544,28.8054,557600.0
2005-12-16 15:40:00,45.15,45.15,44.93,44.94,815700.0,28.8118,28.8118,28.6714,28.6778,815700.0
2005-12-16 15:50:00,44.94,45.01,44.91,45.0,1663700.0,28.6778,28.7224,28.6586,28.7161,1663700.0
2005-12-19 09:30:00,45.14,45.5,45.05,45.1,969300.0,28.8054,29.0351,28.748,28.7799,969300.0
2005-12-19 09:40:00,45.1,45.2,44.7,44.89,608900.0,28.7799,28.8437,28.5246,28.6459,608900.0
2005-12-19 09:50:00,44.91,44.96,44.52,44.58,476900.0,28.6586,28.6905,28.4098,28.448,476900.0
2005-12-19 10:00:00,44.6,44.65,44.52,44.56,275700.0,28.4608,28.4927,28.4098,28.4353,275700.0
2005-12-19 10:10:00,44.55,44.95,44.51,44.88,504000.0,28.4289,28.6842,28.4034,28.6395,504000.0
2005-12-19 10:20:00,44.88,44.88,44.76,44.79,560600.0,28.6395,28.6395,28.5629,28.5821,560600.0
2005-12-19 10:30:00,44.79,44.93,44.74,44.86,285000.0,28.5821,28.6714,28.5501,28.6267,285000.0
2005-12-19 10:40:00,44.87,44.91,44.67,44.7,260200.0,28.6331,28.6586,28.5055,28.5246,260200.0
2005-12-19 10:50:00,44.69,44.78,44.64,44.64,170700.0,28.5182,28.5757,28.4863,28.4863,170700.0
2005-12-19 11:00:00,44.65,44.81,44.61,44.65,199800.0,28.4927,28.5948,28.4672,28.4927,199800.0
2005-12-19 11:10:00,44.65,44.8,44.64,44.79,256000.0,28.4927,28.5884,28.4863,28.5821,256000.0
2005-12-19 11:20:00,44.79,44.84,44.65,44.68,260000.0,28.5821,28.614,28.4927,28.5119,260000.0
2005-12-19 11:30:00,44.68,44.78,44.63,44.65,211500.0,28.5119,28.5757,28.48,28.4927,211500.0
2005-12-19 11:40:00,44.65,44.65,44.56,44.6,128700.0,28.4927,28.4927,28.4353,28.4608,128700.0
2005-12-19 11:50:00,44.6,44.64,44.47,44.6,263400.0,28.4608,28.4863,28.3779,28.4608,263400.0
2005-12-19 12:00:00,44.6,44.68,44.54,44.67,174200.0,28.4608,28.5119,28.4225,28.5055,174200.0
2005-12-19 12:10:00,44.67,44.71,44.58,44.6,184400.0,28.5055,28.531,28.448,28.4608,184400.0
2005-12-19 12:20:00,44.6,44.72,44.57,44.68,155700.0,28.4608,28.5374,28.4417,28.5119,155700.0
2005-12-19 12:30:00,44.69,44.71,44.63,44.65,148400.0,28.5182,28.531,28.48,28.4927,148400.0
2005-12-19 12:40:00,44.66,44.69,44.6,44.65,131300.0,28.4991,28.5182,28.4608,28.4927,131300.0
2005-12-19 12:50:00,44.65,44.65,44.56,44.57,152500.0,28.4927,28.4927,28.4353,28.4417,152500.0
2005-12-19 13:00:00,44.58,44.58,44.46,44.46,225600.0,28.448,28.448,28.3715,28.3715,225600.0
2005-12-19 13:10:00,44.46,44.47,44.2,44.27,597100.0,28.3715,28.3779,28.2056,28.2502,597100.0
2005-12-19 13:20:00,44.27,44.48,44.26,44.4,274800.0,28.2502,28.3842,28.2438,28.3332,274800.0
2005-12-19 13:30:00,44.41,44.46,44.3,44.3,312300.0,28.3396,28.3715,28.2694,28.2694,312300.0
2005-12-19 13:40:00,44.3,44.4,44.25,44.29,239200.0,28.2694,28.3332,28.2375,28.263,239200.0
2005-12-19 13:50:00,44.3,44.37,44.26,44.32,157300.0,28.2694,28.314,28.2438,28.2821,157300.0
2005-12-19 14:00:00,44.32,44.33,44.15,44.27,360900.0,28.2821,28.2885,28.1736,28.2502,360900.0
2005-12-19 14:10:00,44.26,44.32,44.2,44.23,248200.0,28.2438,28.2821,28.2056,28.2247,248200.0
2005-12-19 14:20:00,44.22,44.36,44.2,44.2,207900.0,28.2183,28.3077,28.2056,28.2056,207900.0
2005-12-19 14:30:00,44.19,44.32,44.16,44.29,282900.0,28.1992,28.2821,28.18,28.263,282900.0
2005-12-19 14:40:00,44.28,44.31,44.23,44.25,177100.0,28.2566,28.2758,28.2247,28.2375,177100.0
2005-12-19 14:50:00,44.25,44.27,44.12,44.15,373400.0,28.2375,28.2502,28.1545,28.1736,373400.0
2005-12-19 15:00:00,44.15,44.17,43.97,44.01,517900.0,28.1736,28.1864,28.0588,28.0843,517900.0
2005-12-19 15:10:00,44.0,44.02,43.75,43.91,571800.0,28.0779,28.0907,27.9184,28.0205,571800.0
2005-12-19 15:20:00,43.92,44.05,43.9,43.93,430900.0,28.0269,28.1098,28.0141,28.0333,430900.0
2005-12-19 15:30:00,43.92,44.0,43.84,43.89,520400.0,28.0269,28.0779,27.9758,28.0077,520400.0
2005-12-19 15:40:00,43.9,43.93,43.79,43.84,532600.0,28.0141,28.0333,27.9439,27.9758,532600.0
2005-12-19 15:50:00,43.84,43.88,43.65,43.69,1072500.0,27.9758,28.0014,27.8546,27.8801,1072500.0
2005-12-20 09:30:00,43.75,44.24,43.69,43.95,722400.0,27.9184,28.2311,27.8801,28.046,722400.0
2005-12-20 09:40:00,43.95,44.16,43.93,44.15,705300.0,28.046,28.18,28.0333,28.1736,705300.0
2005-12-20 09:50:00,44.15,44.16,43.96,44.05,399700.0,28.1736,28.18,28.0524,28.1098,399700.0
2005-12-20 10:00:00,44.05,44.19,43.98,44.16,345500.0,28.1098,28.1992,28.0652,28.18,345500.0
2005-12-20 10:10:00,44.15,44.17,44.07,44.08,242000.0,28.1736,28.1864,28.1226,28.129,242000.0
2005-12-20 10:20:00,44.07,44.25,44.05,44.2,268700.0,28.1226,28.2375,28.1098,28.2056,268700.0
2005-12-20 10:30:00,44.2,44.24,44.14,44.2,290600.0,28.2056,28.2311,28.1673,28.2056,290600.0
2005-12-20 10:40:00,44.2,44.21,44.04,44.13,274300.0,28.2056,28.2119,28.1035,28.1609,274300.0
2005-12-20 10:50:00,44.12,44.24,44.06,44.24,280000.0,28.1545,28.2311,28.1162,28.2311,280000.0
2005-12-20 11:00:00,44.24,44.37,44.22,44.33,428600.0,28.2311,28.314,28.2183,28.2885,428600.0
2005-12-20 11:10:00,44.33,44.35,44.29,44.3,268900.0,28.2885,28.3013,28.263,28.2694,268900.0
2005-12-20 11:20:00,44.3,44.41,44.3,44.37,691900.0,28.2694,28.3396,28.2694,28.314,691900.0
2005-12-20 11:30:00,44.36,44.42,44.33,44.41,551200.0,28.3077,28.3459,28.2885,28.3396,551200.0
2005-12-20 11:40:00,44.41,44.44,44.36,44.38,373500.0,28.3396,28.3587,28.3077,28.3204,373500.0
2005-12-20 11:50:00,44.38,44.43,44.35,44.36,399200.0,28.3204,28.3523,28.3013,28.3077,399200.0
2005-12-20 12:00:00,44.36,44.46,44.35,44.41,291300.0,28.3077,28.3715,28.3013,28.3396,291300.0
2005-12-20 12:10:00,44.42,44.53,44.4,44.5,253700.0,28.3459,28.4161,28.3332,28.397,253700.0
2005-12-20 12:20:00,44.54,44.69,44.51,44.51,354200.0,28.4225,28.5182,28.4034,28.4034,354200.0
2005-12-20 12:30:00,44.51,44.51,44.48,44.48,164100.0,28.4034,28.4034,28.3842,28.3842,164100.0
2005-12-20 12:40:00,44.48,44.56,44.46,44.47,218400.0,28.3842,28.4353,28.3715,28.3779,218400.0
2005-12-20 12:50:00,44.47,44.69,44.44,44.66,376100.0,28.3779,28.5182,28.3587,28.4991,376100.0
2005-12-20 13:00:00,44.67,44.74,44.67,44.71,370500.0,28.5055,28.5501,28.5055,28.531,370500.0
2005-12-20 13:10:00,44.7,44.72,44.69,44.69,233800.0,28.5246,28.5374,28.5182,28.5182,233800.0
2005-12-20 13:20:00,44.7,44.76,44.6,44.76,398000.0,28.5246,28.5629,28.4608,28.5629,398000.0
2005-12-20 13:30:00,44.76,44.8,44.63,44.64,299300.0,28.5629,28.5884,28.48,28.4863,299300.0
2005-12-20 13:40:00,44.63,44.65,44.5,44.55,457200.0,28.48,28.4927,28.397,28.4289,457200.0
2005-12-20 13:50:00,44.56,44.63,44.55,44.59,244900.0,28.4353,28.48,28.4289,28.4544,244900.0
2005-12-20 14:00:00,44.59,44.61,44.43,44.5,293300.0,28.4544,28.4672,28.3523,28.397,293300.0
2005-12-20 14:10:00,44.5,44.68,44.5,44.66,502500.0,28.397,28.5119,28.397,28.4991,502500.0
2005-12-20 14:20:00,44.65,44.75,44.56,44.59,390700.0,28.4927,28.5565,28.4353,28.4544,390700.0
2005-12-20 14:30:00,44.6,44.61,44.51,44.53,208500.0,28.4608,28.4672,28.4034,28.4161,208500.0
2005-12-20 14:40:00,44.53,44.55,44.49,44.54,190500.0,28.4161,28.4289,28.3906,28.4225,190500.0
2005-12-20 14:50:00,44.54,44.55,44.39,44.43,274700.0,28.4225,28.4289,28.3268,28.3523,274700.0
2005-12-20 15:00:00,44.43,44.48,44.21,44.22,448400.0,28.3523,28.3842,28.2119,28.2183,448400.0
2005-12-20 15:10:00,44.22,44.25,44.11,44.17,306600.0,28.2183,28.2375,28.1481,28.1864,306600.0
2005-12-20 15:20:00,44.18,44.2,43.94,44.0,600500.0,28.1928,28.2056,28.0396,28.0779,600500.0
2005-12-20 15:30:00,44.01,44.2,44.01,44.08,499500.0,28.0843,28.2056,28.0843,28.129,499500.0
2005-12-20 15:40:00,44.08,44.09,44.01,44.04,406900.0,28.129,28.1354,28.0843,28.1035,406900.0
2005-12-20 15:50:00,44.03,44.09,43.94,44.07,842900.0,28.0971,28.1354,28.0396,28.1226,842900.0
2005-12-21 09:30:00,44.2,44.43,44.18,44.25,566500.0,28.2056,28.3523,28.1928,28.2375,566500.0
2005-12-21 09:40:00,44.25,44.46,44.22,44.46,342700.0,28.2375,28.3715,28.2183,28.3715,342700.0
2005-12-21 09:50:00,44.46,44.56,44.37,44.49,182500.0,28.3715,28.4353,28.314,28.3906,182500.0
2005-12-21 10:00:00,44.49,44.57,44.48,44.52,354500.0,28.3906,28.4417,28.3842,28.4098,354500.0
2005-12-21 10:10:00,44.51,44.79,44.49,44.78,350400.0,28.4034,28.5821,28.3906,28.5757,350400.0
2005-12-21 10:20:00,44.78,44.85,44.65,44.76,635100.0,28.5757,28.6203,28.4927,28.5629,635100.0
2005-12-21 10:30:00,44.76,44.84,44.75,44.75,330200.0,28.5629,28.614,28.5565,28.5565,330200.0
2005-12-21 10:40:00,44.75,44.82,44.7,44.7,397200.0,28.5565,28.6012,28.5246,28.5246,397200.0
2005-12-21 10:50:00,44.7,44.77,44.7,44.76,117700.0,28.5246,28.5693,28.5246,28.5629,117700.0
2005-12-21 11:00:00,44.76,44.8,44.74,44.77,176300.0,28.5629,28.5884,28.5501,28.5693,176300.0
2005-12-21 11:10:00,44.76,44.78,44.7,44.7,143000.0,28.5629,28.5757,28.5246,28.5246,143000.0
2005-12-21 11:20:00,44.71,44.77,44.65,44.75,306400.0,28.531,28.5693,28.4927,28.5565,306400.0
2005-12-21 11:30:00,44.74,44.76,44.65,44.69,140000.0,28.5501,28.5629,28.4927,28.5182,140000.0
2005-12-21 11:40:00,44.69,44.72,44.67,44.67,78000.0,28.5182,28.5374,28.5055,28.5055,78000.0
2005-12-21 11:50:00,44.68,44.72,44.65,44.68,152400.0,28.5119,28.5374,28.4927,28.5119,152400.0
2005-12-21 12:00:00,44.67,44.74,44.67,44.73,108900.0,28.5055,28.5501,28.5055,28.5438,108900.0
2005-12-21 12:10:00,44.72,44.78,44.71,44.72,167400.0,28.5374,28.5757,28.531,28.5374,167400.0
2005-12-21 12:20:00,44.71,44.76,44.69,44.73,137100.0,28.531,28.5629,28.5182,28.5438,137100.0
2005-12-21 12:30:00,44.73,44.76,44.71,44.75,111800.0,28.5438,28.5629,28.531,28.5565,111800.0
2005-12-21 12:40:00,44.75,44.76,44.69,44.7,129200.0,28.5565,28.5629,28.5182,28.5246,129200.0
2005-12-21 12:50:00,44.69,44.72,44.66,44.66,196700.0,28.5182,28.5374,28.4991,28.4991,196700.0
2005-12-21 13:00:00,44.66,44.68,44.61,44.63,226600.0,28.4991,28.5119,28.4672,28.48,226600.0
2005-12-21 13:10:00,44.63,44.65,44.5,44.51,354600.0,28.48,28.4927,28.397,28.4034,354600.0
2005-12-21 13:20:00,44.51,44.51,44.26,44.29,373800.0,28.4034,28.4034,28.2438,28.263,373800.0
2005-12-21 13:30:00,44.3,44.36,44.11,44.27,513900.0,28.2694,28.3077,28.1481,28.2502,513900.0
2005-12-21 13:40:00,44.27,44.32,44.23,44.31,219100.0,28.2502,28.2821,28.2247,28.2758,219100.0
2005-12-21 13:50:00,44.31,44.32,44.2,44.2,242800.0,28.2758,28.2821,28.2056,28.2056,242800.0
2005-12-21 14:00:00,44.19,44.21,44.12,44.13,204700.0,28.1992,28.2119,28.1545,28.1609,204700.0
2005-12-21 14:10:00,44.13,44.26,44.13,44.23,157300.0,28.1609,28.2438,28.1609,28.2247,157300.0
2005-12-21 14:20:00,44.23,44.23,44.09,44.09,179300.0,28.2247,28.2247,28.1354,28.1354,179300.0
2005-12-21 14:30:00,44.09,44.11,43.88,44.05,577500.0,28.1354,28.1481,28.0014,28.1098,577500.0
2005-12-21 14:40:00,44.05,44.07,43.89,43.91,248100.0,28.1098,28.1226,28.0077,28.0205,248100.0
2005-12-21 14:50:00,43.91,43.92,43.75,43.78,405500.0,28.0205,28.0269,27.9184,27.9375,405500.0
2005-12-21 15:00:00,43.78,43.94,43.75,43.93,304300.0,27.9375,28.0396,27.9184,28.0333,304300.0
2005-12-21 15:10:00,43.93,44.0,43.88,43.99,232500.0,28.0333,28.0779,28.0014,28.0715,232500.0
2005-12-21 15:20:00,43.99,44.07,43.98,43.98,365200.0,28.0715,28.1226,28.0652,28.0652,365200.0
2005-12-21 15:30:00,43.99,44.03,43.91,44.01,210700.0,28.0715,28.0971,28.0205,28.0843,210700.0
2005-12-21 15:40:00,44.0,44.06,43.95,44.05,279800.0,28.0779,28.1162,28.046,28.1098,279800.0
2005-12-21 15:50:00,44.04,44.05,43.96,44.0,538700.0,28.1035,28.1098,28.0524,28.0779,538700.0
2005-12-22 09:30:00,44.24,44.25,43.77,43.77,440500.0,28.2311,28.2375,27.9312,27.9312,440500.0
2005-12-22 09:40:00,43.77,44.2,43.77,43.88,255400.0,27.9312,28.2056,27.9312,28.0014,255400.0
2005-12-22 09:50:00,43.88,44.1,43.86,43.95,263900.0,28.0014,28.1417,27.9886,28.046,263900.0
2005-12-22 10:00:00,43.95,44.01,43.84,43.94,290600.0,28.046,28.0843,27.9758,28.0396,290600.0
2005-12-22 10:10:00,43.93,43.96,43.75,43.76,312900.0,28.0333,28.0524,27.9184,27.9248,312900.0
2005-12-22 10:20:00,43.76,43.78,43.59,43.75,488700.0,27.9248,27.9375,27.8163,27.9184,488700.0
2005-12-22 10:30:00,43.74,43.75,43.61,43.62,314600.0,27.912,27.9184,27.8291,27.8354,314600.0
2005-12-22 10:40:00,43.62,43.66,43.61,43.65,229700.0,27.8354,27.861,27.8291,27.8546,229700.0
2005-12-22 10:50:00,43.65,43.84,43.65,43.81,326500.0,27.8546,27.9758,27.8546,27.9567,326500.0
2005-12-22 11:00:00,43.8,43.81,43.66,43.8,290300.0,27.9503,27.9567,27.861,27.9503,290300.0
2005-12-22 11:10:00,43.79,43.97,43.77,43.97,202200.0,27.9439,28.0588,27.9312,28.0588,202200.0
2005-12-22 11:20:00,43.97,44.05,43.93,44.03,262200.0,28.0588,28.1098,28.0333,28.0971,262200.0
2005-12-22 11:30:00,44.03,44.05,43.95,43.95,173400.0,28.0971,28.1098,28.046,28.046,173400.0
2005-12-22 11:40:00,43.95,43.96,43.89,43.91,203700.0,28.046,28.0524,28.0077,28.0205,203700.0
2005-12-22 11:50:00,43.9,44.08,43.89,44.01,209300.0,28.0141,28.129,28.0077,28.0843,209300.0
2005-12-22 12:00:00,44.02,44.03,43.9,43.91,164600.0,28.0907,28.0971,28.0141,28.0205,164600.0
2005-12-22 12:10:00,43.91,43.97,43.9,43.94,59100.0,28.0205,28.0588,28.0141,28.0396,59100.0
2005-12-22 12:20:00,43.94,44.05,43.93,44.03,206400.0,28.0396,28.1098,28.0333,28.0971,206400.0
2005-12-22 12:30:00,44.03,44.04,43.92,43.95,105700.0,28.0971,28.1035,28.0269,28.046,105700.0
2005-12-22 12:40:00,43.95,44.02,43.94,43.98,137400.0,28.046,28.0907,28.0396,28.0652,137400.0
2005-12-22 12:50:00,43.98,44.0,43.95,43.97,76600.0,28.0652,28.0779,28.046,28.0588,76600.0
2005-12-22 13:00:00,43.96,44.05,43.96,44.04,115700.0,28.0524,28.1098,28.0524,28.1035,115700.0
2005-12-22 13:10:00,44.04,44.05,43.97,44.03,87500.0,28.1035,28.1098,28.0588,28.0971,87500.0
2005-12-22 13:20:00,44.03,44.04,43.99,44.04,117700.0,28.0971,28.1035,28.0715,28.1035,117700.0
2005-12-22 13:30:00,44.04,44.13,44.04,44.12,190500.0,28.1035,28.1609,28.1035,28.1545,190500.0
2005-12-22 13:40:00,44.12,44.15,44.1,44.12,122100.0,28.1545,28.1736,28.1417,28.1545,122100.0
2005-12-22 13:50:00,44.12,44.22,44.1,44.19,207500.0,28.1545,28.2183,28.1417,28.1992,207500.0
2005-12-22 14:00:00,44.19,44.24,44.18,44.22,265600.0,28.1992,28.2311,28.1928,28.2183,265600.0
2005-12-22 14:10:00,44.23,44.27,44.22,44.25,181800.0,28.2247,28.2502,28.2183,28.2375,181800.0
2005-12-22 14:20:00,44.25,44.33,44.25,44.27,334600.0,28.2375,28.2885,28.2375,28.2502,334600.0
2005-12-22 14:30:00,44.26,44.29,44.12,44.15,215300.0,28.2438,28.263,28.1545,28.1736,215300.0
2005-12-22 14:40:00,44.15,44.23,44.12,44.21,143700.0,28.1736,28.2247,28.1545,28.2119,143700.0
2005-12-22 14:50:00,44.22,44.26,44.2,44.26,165200.0,28.2183,28.2438,28.2056,28.2438,165200.0
2005-12-22 15:00:00,44.25,44.28,44.21,44.27,188100.0,28.2375,28.2566,28.2119,28.2502,188100.0
2005-12-22 15:10:00,44.27,44.35,44.25,44.33,227500.0,28.2502,28.3013,28.2375,28.2885,227500.0
2005-12-22 15:20:00,44.33,44.55,44.32,44.41,561200.0,28.2885,28.4289,28.2821,28.3396,561200.0
2005-12-22 15:30:00,44.4,44.47,44.32,44.45,293300.0,28.3332,28.3779,28.2821,28.3651,293300.0
2005-12-22 15:40:00,44.45,44.53,44.41,44.42,282400.0,28.3651,28.4161,28.3396,28.3459,282400.0
2005-12-22 15:50:00,44.42,44.45,44.33,44.44,456700.0,28.3459,28.3651,28.2885,28.3587,456700.0
2005-12-23 09:30:00,44.77,44.85,44.53,44.65,526200.0,28.5693,28.6203,28.4161,28.4927,526200.0
2005-12-23 09:40:00,44.66,44.78,44.57,44.74,255000.0,28.4991,28.5757,28.4417,28.5501,255000.0
2005-12-23 09:50:00,44.74,44.78,44.69,44.71,204900.0,28.5501,28.5757,28.5182,28.531,204900.0
2005-12-23 10:00:00,44.73,44.73,44.67,44.7,122600.0,28.5438,28.5438,28.5055,28.5246,122600.0
2005-12-23 10:10:00,44.7,44.71,44.6,44.6,102300.0,28.5246,28.531,28.4608,28.4608,102300.0
2005-12-23 10:20:00,44.61,44.63,44.59,44.6,95300.0,28.4672,28.48,28.4544,28.4608,95300.0
2005-12-23 10:30:00,44.6,44.6,44.33,44.33,435300.0,28.4608,28.4608,28.2885,28.2885,435300.0
2005-12-23 10:40:00,44.32,44.38,44.26,44.31,347700.0,28.2821,28.3204,28.2438,28.2758,347700.0
2005-12-23 10:50:00,44.32,44.35,44.25,44.27,168400.0,28.2821,28.3013,28.2375,28.2502,168400.0
2005-12-23 11:00:00,44.27,44.4,44.27,44.37,114400.0,28.2502,28.3332,28.2502,28.314,114400.0
2005-12-23 11:10:00,44.37,44.44,44.33,44.44,183400.0,28.314,28.3587,28.2885,28.3587,183400.0
2005-12-23 11:20:00,44.43,44.51,44.42,44.45,112500.0,28.3523,28.4034,28.3459,28.3651,112500.0
2005-12-23 11:30:00,44.45,44.46,44.37,44.41,107500.0,28.3651,28.3715,28.314,28.3396,107500.0
2005-12-23 11:40:00,44.41,44.46,44.38,44.42,82000.0,28.3396,28.3715,28.3204,28.3459,82000.0
2005-12-23 11:50:00,44.41,44.56,44.39,44.52,143000.0,28.3396,28.4353,28.3268,28.4098,143000.0
2005-12-23 12:00:00,44.52,44.53,44.38,44.42,73700.0,28.4098,28.4161,28.3204,28.3459,73700.0
2005-12-23 12:10:00,44.43,44.45,44.3,44.3,85000.0,28.3523,28.3651,28.2694,28.2694,85000.0
2005-12-23 12:20:00,44.3,44.39,44.3,44.39,66100.0,28.2694,28.3268,28.2694,28.3268,66100.0
2005-12-23 12:30:00,44.39,44.44,44.36,44.43,49000.0,28.3268,28.3587,28.3077,28.3523,49000.0
2005-12-23 12:40:00,44.43,44.43,44.38,44.39,42000.0,28.3523,28.3523,28.3204,28.3268,42000.0
2005-12-23 12:50:00,44.39,44.44,44.36,44.42,80800.0,28.3268,28.3587,28.3077,28.3459,80800.0
2005-12-23 13:00:00,44.42,44.48,44.42,44.45,83500.0,28.3459,28.3842,28.3459,28.3651,83500.0
2005-12-23 13:10:00,44.44,44.47,44.42,44.46,56100.0,28.3587,28.3779,28.3459,28.3715,56100.0
2005-12-23 13:20:00,44.46,44.47,44.38,44.38,68000.0,28.3715,28.3779,28.3204,28.3204,68000.0
2005-12-23 13:30:00,44.38,44.4,44.35,44.39,60300.0,28.3204,28.3332,28.3013,28.3268,60300.0
2005-12-23 13:40:00,44.39,44.43,44.38,44.42,65400.0,28.3268,28.3523,28.3204,28.3459,65400.0
2005-12-23 13:50:00,44.42,44.42,44.38,44.39,32600.0,28.3459,28.3459,28.3204,28.3268,32600.0
2005-12-23 14:00:00,44.39,44.41,44.38,44.39,187600.0,28.3268,28.3396,28.3204,28.3268,187600.0
2005-12-23 14:10:00,44.4,44.41,44.33,44.37,126200.0,28.3332,28.3396,28.2885,28.314,126200.0
2005-12-23 14:20:00,44.36,44.38,44.35,44.36,87500.0,28.3077,28.3204,28.3013,28.3077,87500.0
2005-12-23 14:30:00,44.36,44.4,44.32,44.39,63300.0,28.3077,28.3332,28.2821,28.3268,63300.0
2005-12-23 14:40:00,44.4,44.4,44.35,44.37,33600.0,28.3332,28.3332,28.3013,28.314,33600.0
2005-12-23 14:50:00,44.37,44.38,44.32,44.35,129800.0,28.314,28.3204,28.2821,28.3013,129800.0
2005-12-23 15:00:00,44.35,44.45,44.35,44.43,113300.0,28.3013,28.3651,28.3013,28.3523,113300.0
2005-12-23 15:10:00,44.43,44.43,44.35,44.36,93500.0,28.3523,28.3523,28.3013,28.3077,93500.0
2005-12-23 15:20:00,44.36,44.41,44.33,44.34,104100.0,28.3077,28.3396,28.2885,28.2949,104100.0
2005-12-23 15:30:00,44.34,44.4,44.31,44.36,108400.0,28.2949,28.3332,28.2758,28.3077,108400.0
2005-12-23 15:40:00,44.37,44.38,44.34,44.35,90900.0,28.314,28.3204,28.2949,28.3013,90900.0
2005-12-23 15:50:00,44.34,44.42,44.34,44.4,256600.0,28.2949,28.3459,28.2949,28.3332,256600.0
2005-12-27 09:30:00,44.26,44.52,44.26,44.49,679500.0,28.2438,28.4098,28.2438,28.3906,679500.0
2005-12-27 09:40:00,44.5,44.59,44.42,44.49,155800.0,28.397,28.4544,28.3459,28.3906,155800.0
2005-12-27 09:50:00,44.49,44.68,44.47,44.52,202000.0,28.3906,28.5119,28.3779,28.4098,202000.0
2005-12-27 10:00:00,44.52,44.59,44.42,44.45,163600.0,28.4098,28.4544,28.3459,28.3651,163600.0
2005-12-27 10:10:00,44.44,44.5,44.39,44.45,154800.0,28.3587,28.397,28.3268,28.3651,154800.0
2005-12-27 10:20:00,44.45,44.47,44.37,44.44,172400.0,28.3651,28.3779,28.314,28.3587,172400.0
2005-12-27 10:30:00,44.43,44.46,44.38,44.42,144500.0,28.3523,28.3715,28.3204,28.3459,144500.0
2005-12-27 10:40:00,44.42,44.49,44.4,44.43,103700.0,28.3459,28.3906,28.3332,28.3523,103700.0
2005-12-27 10:50:00,44.43,44.43,44.37,44.37,155200.0,28.3523,28.3523,28.314,28.314,155200.0
2005-12-27 11:00:00,44.37,44.4,44.32,44.33,177900.0,28.314,28.3332,28.2821,28.2885,177900.0
2005-12-27 11:10:00,44.33,44.35,44.28,44.3,172600.0,28.2885,28.3013,28.2566,28.2694,172600.0
2005-12-27 11:20:00,44.3,44.31,43.97,44.06,357000.0,28.2694,28.2758,28.0588,28.1162,357000.0
2005-12-27 11:30:00,44.06,44.11,43.62,43.76,676300.0,28.1162,28.1481,27.8354,27.9248,676300.0
2005-12-27 11:40:00,43.76,43.83,43.65,43.69,299400.0,27.9248,27.9694,27.8546,27.8801,299400.0
2005-12-27 11:50:00,43.69,43.79,43.64,43.64,249300.0,27.8801,27.9439,27.8482,27.8482,249300.0
2005-12-27 12:00:00,43.65,43.76,43.54,43.74,250800.0,27.8546,27.9248,27.7844,27.912,250800.0
2005-12-27 12:10:00,43.74,43.77,43.59,43.62,176900.0,27.912,27.9312,27.8163,27.8354,176900.0
2005-12-27 12:20:00,43.63,43.68,43.59,43.63,127200.0,27.8418,27.8737,27.8163,27.8418,127200.0
2005-12-27 12:30:00,43.63,43.69,43.6,43.69,79800.0,27.8418,27.8801,27.8227,27.8801,79800.0
2005-12-27 12:40:00,43.69,43.7,43.63,43.65,70800.0,27.8801,27.8865,27.8418,27.8546,70800.0
2005-12-27 12:50:00,43.65,43.67,43.57,43.61,119900.0,27.8546,27.8673,27.8035,27.8291,119900.0
2005-12-27 13:00:00,43.62,43.72,43.6,43.72,100600.0,27.8354,27.8993,27.8227,27.8993,100600.0
2005-12-27 13:10:00,43.72,43.77,43.72,43.74,158400.0,27.8993,27.9312,27.8993,27.912,158400.0
2005-12-27 13:20:00,43.72,43.73,43.56,43.61,288000.0,27.8993,27.9056,27.7972,27.8291,288000.0
2005-12-27 13:30:00,43.61,43.64,43.51,43.53,201200.0,27.8291,27.8482,27.7652,27.778,201200.0
2005-12-27 13:40:00,43.52,43.63,43.52,43.59,105200.0,27.7716,27.8418,27.7716,27.8163,105200.0
2005-12-27 13:50:00,43.6,43.6,43.41,43.47,302000.0,27.8227,27.8227,27.7014,27.7397,302000.0
2005-12-27 14:00:00,43.46,43.58,43.45,43.52,288700.0,27.7333,27.8099,27.727,27.7716,288700.0
2005-12-27 14:10:00,43.52,43.67,43.52,43.62,279200.0,27.7716,27.8673,27.7716,27.8354,279200.0
2005-12-27 14:20:00,43.62,43.73,43.6,43.73,148000.0,27.8354,27.9056,27.8227,27.9056,148000.0
2005-12-27 14:30:00,43.73,43.73,43.64,43.7,142900.0,27.9056,27.9056,27.8482,27.8865,142900.0
2005-12-27 14:40:00,43.71,43.72,43.64,43.64,97600.0,27.8929,27.8993,27.8482,27.8482,97600.0
2005-12-27 14:50:00,43.64,43.65,43.6,43.64,115900.0,27.8482,27.8546,27.8227,27.8482,115900.0
2005-12-27 15:00:00,43.64,43.7,43.59,43.62,86200.0,27.8482,27.8865,27.8163,27.8354,86200.0
2005-12-27 15:10:00,43.62,43.72,43.6,43.7,159800.0,27.8354,27.8993,27.8227,27.8865,159800.0
2005-12-27 15:20:00,43.71,43.78,43.62,43.71,268600.0,27.8929,27.9375,27.8354,27.8929,268600.0
2005-12-27 15:30:00,43.71,43.73,43.65,43.68,133700.0,27.8929,27.9056,27.8546,27.8737,133700.0
2005-12-27 15:40:00,43.68,43.68,43.58,43.63,292000.0,27.8737,27.8737,27.8099,27.8418,292000.0
2005-12-27 15:50:00,43.64,43.65,43.59,43.64,399100.0,27.8482,27.8546,27.8163,27.8482,399100.0
2005-12-28 09:30:00,43.85,44.1,43.66,43.95,507500.0,27.9822,28.1417,27.861,28.046,507500.0
2005-12-28 09:40:00,43.95,44.0,43.78,43.8,235700.0,28.046,28.0779,27.9375,27.9503,235700.0
2005-12-28 09:50:00,43.81,43.97,43.81,43.92,244000.0,27.9567,28.0588,27.9567,28.0269,244000.0
2005-12-28 10:00:00,43.92,44.1,43.91,43.98,281300.0,28.0269,28.1417,28.0205,28.0652,281300.0
2005-12-28 10:10:00,43.99,44.02,43.88,43.92,276100.0,28.0715,28.0907,28.0014,28.0269,276100.0
2005-12-28 10:20:00,43.91,43.97,43.9,43.93,217200.0,28.0205,28.0588,28.0141,28.0333,217200.0
2005-12-28 10:30:00,43.93,44.0,43.83,43.84,185600.0,28.0333,28.0779,27.9694,27.9758,185600.0
2005-12-28 10:40:00,43.84,43.85,43.53,43.54,306200.0,27.9758,27.9822,27.778,27.7844,306200.0
2005-12-28 10:50:00,43.54,43.77,43.54,43.72,140300.0,27.7844,27.9312,27.7844,27.8993,140300.0
2005-12-28 11:00:00,43.72,43.86,43.72,43.74,149300.0,27.8993,27.9886,27.8993,27.912,149300.0
2005-12-28 11:10:00,43.73,43.83,43.68,43.81,153000.0,27.9056,27.9694,27.8737,27.9567,153000.0
2005-12-28 11:20:00,43.81,43.87,43.77,43.84,134400.0,27.9567,27.995,27.9312,27.9758,134400.0
2005-12-28 11:30:00,43.84,43.95,43.84,43.9,194300.0,27.9758,28.046,27.9758,28.0141,194300.0
2005-12-28 11:40:00,43.9,43.91,43.77,43.81,72600.0,28.0141,28.0205,27.9312,27.9567,72600.0
2005-12-28 11:50:00,43.81,43.81,43.72,43.78,64700.0,27.9567,27.9567,27.8993,27.9375,64700.0
2005-12-28 12:00:00,43.78,43.82,43.77,43.8,73100.0,27.9375,27.9631,27.9312,27.9503,73100.0
2005-12-28 12:10:00,43.8,43.9,43.78,43.85,136000.0,27.9503,28.0141,27.9375,27.9822,136000.0
2005-12-28 12:20:00,43.85,43.94,43.85,43.92,71300.0,27.9822,28.0396,27.9822,28.0269,71300.0
2005-12-28 12:30:00,43.92,43.92,43.87,43.9,54700.0,28.0269,28.0269,27.995,28.0141,54700.0
2005-12-28 12:40:00,43.91,43.91,43.76,43.77,106600.0,28.0205,28.0205,27.9248,27.9312,106600.0
2005-12-28 12:50:00,43.77,43.84,43.76,43.84,51900.0,27.9312,27.9758,27.9248,27.9758,51900.0
2005-12-28 13:00:00,43.84,43.85,43.79,43.8,42800.0,27.9758,27.9822,27.9439,27.9503,42800.0
2005-12-28 13:10:00,43.8,43.82,43.79,43.8,29400.0,27.9503,27.9631,27.9439,27.9503,29400.0
2005-12-28 13:20:00,43.8,43.8,43.74,43.76,67700.0,27.9503,27.9503,27.912,27.9248,67700.0
2005-12-28 13:30:00,43.76,43.85,43.76,43.84,80200.0,27.9248,27.9822,27.9248,27.9758,80200.0
2005-12-28 13:40:00,43.84,43.88,43.82,43.87,117800.0,27.9758,28.0014,27.9631,27.995,117800.0
2005-12-28 13:50:00,43.86,43.9,43.84,43.88,92500.0,27.9886,28.0141,27.9758,28.0014,92500.0
2005-12-28 14:00:00,43.87,43.88,43.8,43.86,80500.0,27.995,28.0014,27.9503,27.9886,80500.0
2005-12-28 14:10:00,43.84,43.96,43.84,43.94,81000.0,27.9758,28.0524,27.9758,28.0396,81000.0
2005-12-28 14:20:00,43.93,43.99,43.89,43.97,95700.0,28.0333,28.0715,28.0077,28.0588,95700.0
2005-12-28 14:30:00,43.96,44.0,43.94,43.96,75900.0,28.0524,28.0779,28.0396,28.0524,75900.0
2005-12-28 14:40:00,43.96,43.99,43.9,43.96,87300.0,28.0524,28.0715,28.0141,28.0524,87300.0
2005-12-28 14:50:00,43.96,43.99,43.91,43.92,106500.0,28.0524,28.0715,28.0205,28.0269,106500.0
2005-12-28 15:00:00,43.91,43.93,43.81,43.85,249100.0,28.0205,28.0333,27.9567,27.9822,249100.0
2005-12-28 15:10:00,43.85,43.89,43.82,43.84,194400.0,27.9822,28.0077,27.9631,27.9758,194400.0
2005-12-28 15:20:00,43.84,43.89,43.82,43.83,165900.0,27.9758,28.0077,27.9631,27.9694,165900.0
2005-12-28 15:30:00,43.83,43.89,43.82,43.84,210400.0,27.9694,28.0077,27.9631,27.9758,210400.0
2005-12-28 15:40:00,43.85,43.88,43.82,43.87,255900.0,27.9822,28.0014,27.9631,27.995,255900.0
2005-12-28 15:50:00,43.87,43.9,43.61,43.68,650400.0,27.995,28.0141,27.8291,27.8737,650400.0
2005-12-29 09:30:00,43.79,43.88,43.73,43.83,333900.0,27.9439,28.0014,27.9056,27.9694,333900.0
2005-12-29 09:40:00,43.81,43.93,43.81,43.89,136400.0,27.9567,28.0333,27.9567,28.0077,136400.0
2005-12-29 09:50:00,43.89,43.94,43.87,43.91,165300.0,28.0077,28.0396,27.995,28.0205,165300.0
2005-12-29 10:00:00,43.91,43.97,43.89,43.94,182700.0,28.0205,28.0588,28.0077,28.0396,182700.0
2005-12-29 10:10:00,43.95,44.0,43.91,43.99,258100.0,28.046,28.0779,28.0205,28.0715,258100.0
2005-12-29 10:20:00,43.99,44.0,43.96,44.0,167100.0,28.0715,28.0779,28.0524,28.0779,167100.0
2005-12-29 10:30:00,44.0,44.12,43.99,44.05,506700.0,28.0779,28.1545,28.0715,28.1098,506700.0
2005-12-29 10:40:00,44.05,44.09,43.94,43.97,338200.0,28.1098,28.1354,28.0396,28.0588,338200.0
2005-12-29 10:50:00,43.98,43.98,43.63,43.92,136500.0,28.0652,28.0652,27.8418,28.0269,136500.0
2005-12-29 11:00:00,43.92,44.06,43.91,44.03,232900.0,28.0269,28.1162,28.0205,28.0971,232900.0
2005-12-29 11:10:00,44.03,44.07,44.03,44.06,86600.0,28.0971,28.1226,28.0971,28.1162,86600.0
2005-12-29 11:20:00,44.06,44.12,44.02,44.02,146500.0,28.1162,28.1545,28.0907,28.0907,146500.0
2005-12-29 11:30:00,44.03,44.04,44.01,44.01,126300.0,28.0971,28.1035,28.0843,28.0843,126300.0
2005-12-29 11:40:00,44.02,44.03,44.0,44.0,98500.0,28.0907,28.0971,28.0779,28.0779,98500.0
2005-12-29 11:50:00,44.0,44.0,43.96,43.98,112100.0,28.0779,28.0779,28.0524,28.0652,112100.0
2005-12-29 12:00:00,43.97,43.99,43.92,43.93,168100.0,28.0588,28.0715,28.0269,28.0333,168100.0
2005-12-29 12:10:00,43.94,43.95,43.83,43.88,153700.0,28.0396,28.046,27.9694,28.0014,153700.0
2005-12-29 12:20:00,43.89,43.94,43.87,43.89,137800.0,28.0077,28.0396,27.995,28.0077,137800.0
2005-12-29 12:30:00,43.89,43.93,43.88,43.93,53100.0,28.0077,28.0333,28.0014,28.0333,53100.0
2005-12-29 12:40:00,43.93,44.0,43.92,43.99,85500.0,28.0333,28.0779,28.0269,28.0715,85500.0
2005-12-29 12:50:00,43.98,44.0,43.97,43.98,57400.0,28.0652,28.0779,28.0588,28.0652,57400.0
2005-12-29 13:00:00,43.98,44.01,43.93,44.0,101200.0,28.0652,28.0843,28.0333,28.0779,101200.0
2005-12-29 13:10:00,44.0,44.04,43.99,43.99,70600.0,28.0779,28.1035,28.0715,28.0715,70600.0
2005-12-29 13:20:00,43.99,44.04,43.98,44.0,106200.0,28.0715,28.1035,28.0652,28.0779,106200.0
2005-12-29 13:30:00,44.01,44.01,43.99,44.0,50700.0,28.0843,28.0843,28.0715,28.0779,50700.0
2005-12-29 13:40:00,44.0,44.0,43.98,43.99,40200.0,28.0779,28.0779,28.0652,28.0715,40200.0
2005-12-29 13:50:00,43.99,44.0,43.95,43.98,96200.0,28.0715,28.0779,28.046,28.0652,96200.0
2005-12-29 14:00:00,43.99,44.0,43.98,44.0,58100.0,28.0715,28.0779,28.0652,28.0779,58100.0
2005-12-29 14:10:00,44.0,44.06,44.0,44.05,134700.0,28.0779,28.1162,28.0779,28.1098,134700.0
2005-12-29 14:20:00,44.05,44.06,44.0,44.05,177300.0,28.1098,28.1162,28.0779,28.1098,177300.0
2005-12-29 14:30:00,44.05,44.06,44.0,44.01,182300.0,28.1098,28.1162,28.0779,28.0843,182300.0
2005-12-29 14:40:00,44.01,44.02,44.0,44.01,40400.0,28.0843,28.0907,28.0779,28.0843,40400.0
2005-12-29 14:50:00,44.0,44.01,44.0,44.0,69700.0,28.0779,28.0843,28.0779,28.0779,69700.0
2005-12-29 15:00:00,44.0,44.0,43.89,43.92,223100.0,28.0779,28.0779,28.0077,28.0269,223100.0
2005-12-29 15:10:00,43.91,43.92,43.53,43.61,556100.0,28.0205,28.0269,27.778,27.8291,556100.0
2005-12-29 15:20:00,43.61,44.0,43.51,43.58,331600.0,27.8291,28.0779,27.7652,27.8099,331600.0
2005-12-29 15:30:00,43.58,43.59,43.49,43.55,406200.0,27.8099,27.8163,27.7525,27.7908,406200.0
2005-12-29 15:40:00,43.55,43.56,43.44,43.48,351100.0,27.7908,27.7972,27.7206,27.7461,351100.0
2005-12-29 15:50:00,43.49,44.0,43.42,43.59,727500.0,27.7525,28.0779,27.7078,27.8163,727500.0
2005-12-30 09:30:00,43.41,43.44,43.22,43.38,325700.0,27.7014,27.7206,27.5802,27.6823,325700.0
2005-12-30 09:40:00,43.38,43.46,43.37,43.45,153400.0,27.6823,27.7333,27.6759,27.727,153400.0
2005-12-30 09:50:00,43.45,43.5,43.41,43.44,126200.0,27.727,27.7589,27.7014,27.7206,126200.0
2005-12-30 10:00:00,43.44,43.5,43.37,43.42,182000.0,27.7206,27.7589,27.6759,27.7078,182000.0
2005-12-30 10:10:00,43.43,43.44,43.34,43.35,188200.0,27.7142,27.7206,27.6568,27.6631,188200.0
2005-12-30 10:20:00,43.35,43.35,43.17,43.2,305600.0,27.6631,27.6631,27.5483,27.5674,305600.0
2005-12-30 10:30:00,43.21,43.25,43.17,43.21,146200.0,27.5738,27.5993,27.5483,27.5738,146200.0
2005-12-30 10:40:00,43.2,43.24,43.12,43.15,198300.0,27.5674,27.5929,27.5164,27.5355,198300.0
2005-12-30 10:50:00,43.15,43.18,43.05,43.1,196600.0,27.5355,27.5547,27.4717,27.5036,196600.0
2005-12-30 11:00:00,43.1,43.23,43.06,43.23,143300.0,27.5036,27.5866,27.4781,27.5866,143300.0
2005-12-30 11:10:00,43.2,43.2,43.11,43.15,104300.0,27.5674,27.5674,27.51,27.5355,104300.0
2005-12-30 11:20:00,43.16,43.18,43.11,43.18,79500.0,27.5419,27.5547,27.51,27.5547,79500.0
2005-12-30 11:30:00,43.18,43.19,43.13,43.14,86900.0,27.5547,27.561,27.5228,27.5291,86900.0
2005-12-30 11:40:00,43.15,43.18,43.14,43.16,76100.0,27.5355,27.5547,27.5291,27.5419,76100.0
2005-12-30 11:50:00,43.16,43.19,43.14,43.19,90300.0,27.5419,27.561,27.5291,27.561,90300.0
2005-12-30 12:00:00,43.18,43.19,43.12,43.13,97900.0,27.5547,27.561,27.5164,27.5228,97900.0
2005-12-30 12:10:00,43.13,43.15,43.08,43.11,100300.0,27.5228,27.5355,27.4908,27.51,100300.0
2005-12-30 12:20:00,43.1,43.14,43.07,43.07,144400.0,27.5036,27.5291,27.4845,27.4845,144400.0
2005-12-30 12:30:00,43.07,43.07,43.01,43.04,136100.0,27.4845,27.4845,27.4462,27.4653,136100.0
2005-12-30 12:40:00,43.03,43.06,43.0,43.01,142900.0,27.4589,27.4781,27.4398,27.4462,142900.0
2005-12-30 12:50:00,43.01,43.04,42.98,43.02,189800.0,27.4462,27.4653,27.427,27.4526,189800.0
2005-12-30 13:00:00,43.02,43.09,43.0,43.07,55700.0,27.4526,27.4972,27.4398,27.4845,55700.0
2005-12-30 13:10:00,43.08,43.08,43.02,43.04,69800.0,27.4908,27.4908,27.4526,27.4653,69800.0
2005-12-30 13:20:00,43.04,43.07,42.99,43.02,184700.0,27.4653,27.4845,27.4334,27.4526,184700.0
2005-12-30 13:30:00,43.02,43.26,43.01,43.23,249800.0,27.4526,27.6057,27.4462,27.5866,249800.0
2005-12-30 13:40:00,43.24,43.33,43.21,43.24,168000.0,27.5929,27.6504,27.5738,27.5929,168000.0
2005-12-30 13:50:00,43.23,43.3,43.15,43.25,154600.0,27.5866,27.6312,27.5355,27.5993,154600.0
2005-12-30 14:00:00,43.26,43.32,43.23,43.3,123900.0,27.6057,27.644,27.5866,27.6312,123900.0
2005-12-30 14:10:00,43.3,43.34,43.24,43.26,162200.0,27.6312,27.6568,27.5929,27.6057,162200.0
2005-12-30 14:20:00,43.26,43.27,43.16,43.17,159500.0,27.6057,27.6121,27.5419,27.5483,159500.0
2005-12-30 14:30:00,43.17,43.19,43.08,43.1,143200.0,27.5483,27.561,27.4908,27.5036,143200.0
2005-12-30 14:40:00,43.09,43.1,43.05,43.08,138400.0,27.4972,27.5036,27.4717,27.4908,138400.0
2005-12-30 14:50:00,43.08,43.18,43.05,43.14,169300.0,27.4908,27.5547,27.4717,27.5291,169300.0
2005-12-30 15:00:00,43.14,43.21,43.12,43.15,195300.0,27.5291,27.5738,27.5164,27.5355,195300.0
2005-12-30 15:10:00,43.16,43.16,43.05,43.12,202000.0,27.5419,27.5419,27.4717,27.5164,202000.0
2005-12-30 15:20:00,43.12,43.16,43.09,43.15,269000.0,27.5164,27.5419,27.4972,27.5355,269000.0
2005-12-30 15:30:00,43.14,43.17,43.12,43.15,233000.0,27.5291,27.5483,27.5164,27.5355,233000.0
2005-12-30 15:40:00,43.15,43.21,43.11,43.12,454700.0,27.5355,27.5738,27.51,27.5164,454700.0
2005-12-30 15:50:00,43.11,43.16,42.99,43.0,907400.0,27.51,27.5419,27.4334,27.4398,907400.0
2006-01-03 09:30:00,43.16,43.51,43.13,43.23,1079700.0,27.5419,27.7652,27.5228,27.5866,1079700.0
2006-01-03 09:40:00,43.22,43.55,43.21,43.46,439700.0,27.5802,27.7908,27.5738,27.7333,439700.0
2006-01-03 09:50:00,43.46,43.52,43.42,43.5,325900.0,27.7333,27.7716,27.7078,27.7589,325900.0
2006-01-03 10:00:00,43.49,43.69,43.43,43.52,563500.0,27.7525,27.8801,27.7142,27.7716,563500.0
2006-01-03 10:10:00,43.52,43.53,43.23,43.35,543400.0,27.7716,27.778,27.5866,27.6631,543400.0
2006-01-03 10:20:00,43.35,43.35,42.91,43.06,760800.0,27.6631,27.6631,27.3824,27.4781,760800.0
2006-01-03 10:30:00,43.06,43.1,42.97,43.02,418300.0,27.4781,27.5036,27.4207,27.4526,418300.0
2006-01-03 10:40:00,43.0,43.32,43.0,43.22,275600.0,27.4398,27.644,27.4398,27.5802,275600.0
2006-01-03 10:50:00,43.22,43.31,43.2,43.31,377800.0,27.5802,27.6376,27.5674,27.6376,377800.0
2006-01-03 11:00:00,43.31,43.37,43.18,43.26,454200.0,27.6376,27.6759,27.5547,27.6057,454200.0
2006-01-03 11:10:00,43.25,43.44,43.21,43.39,317000.0,27.5993,27.7206,27.5738,27.6887,317000.0
2006-01-03 11:20:00,43.4,43.44,43.34,43.34,234000.0,27.695,27.7206,27.6568,27.6568,234000.0
2006-01-03 11:30:00,43.35,43.37,43.32,43.35,208200.0,27.6631,27.6759,27.644,27.6631,208200.0
2006-01-03 11:40:00,43.36,43.36,43.25,43.26,229600.0,27.6695,27.6695,27.5993,27.6057,229600.0
2006-01-03 11:50:00,43.26,43.3,43.22,43.28,292600.0,27.6057,27.6312,27.5802,27.6185,292600.0
2006-01-03 12:00:00,43.28,43.37,43.22,43.37,426200.0,27.6185,27.6759,27.5802,27.6759,426200.0
2006-01-03 12:10:00,43.37,43.4,43.35,43.39,210100.0,27.6759,27.695,27.6631,27.6887,210100.0
2006-01-03 12:20:00,43.38,43.45,43.35,43.35,183800.0,27.6823,27.727,27.6631,27.6631,183800.0
2006-01-03 12:30:00,43.35,43.42,43.31,43.4,203000.0,27.6631,27.7078,27.6376,27.695,203000.0
2006-01-03 12:40:00,43.39,43.39,43.29,43.34,198400.0,27.6887,27.6887,27.6249,27.6568,198400.0
2006-01-03 12:50:00,43.35,43.37,43.26,43.31,142600.0,27.6631,27.6759,27.6057,27.6376,142600.0
2006-01-03 13:00:00,43.32,43.33,43.24,43.26,102500.0,27.644,27.6504,27.5929,27.6057,102500.0
2006-01-03 13:10:00,43.27,43.27,43.1,43.13,220700.0,27.6121,27.6121,27.5036,27.5228,220700.0
2006-01-03 13:20:00,43.14,43.16,43.02,43.15,136300.0,27.5291,27.5419,27.4526,27.5355,136300.0
2006-01-03 13:30:00,43.15,43.17,43.03,43.15,125600.0,27.5355,27.5483,27.4589,27.5355,125600.0
2006-01-03 13:40:00,43.16,43.41,43.13,43.23,140800.0,27.5419,27.7014,27.5228,27.5866,140800.0
2006-01-03 13:50:00,43.23,43.25,43.12,43.12,72700.0,27.5866,27.5993,27.5164,27.5164,72700.0
2006-01-03 14:00:00,43.13,43.53,43.12,43.52,629300.0,27.5228,27.778,27.5164,27.7716,629300.0
2006-01-03 14:10:00,43.53,43.74,43.5,43.72,536100.0,27.778,27.912,27.7589,27.8993,536100.0
2006-01-03 14:20:00,43.73,43.77,43.63,43.74,323300.0,27.9056,27.9312,27.8418,27.912,323300.0
2006-01-03 14:30:00,43.74,43.97,43.74,43.86,388700.0,27.912,28.0588,27.912,27.9886,388700.0
2006-01-03 14:40:00,43.87,44.0,43.86,43.91,392800.0,27.995,28.0779,27.9886,28.0205,392800.0
2006-01-03 14:50:00,43.9,43.94,43.86,43.94,211400.0,28.0141,28.0396,27.9886,28.0396,211400.0
2006-01-03 15:00:00,43.94,44.34,43.91,44.24,660700.0,28.0396,28.2949,28.0205,28.2311,660700.0
2006-01-03 15:10:00,44.24,44.29,44.17,44.22,382900.0,28.2311,28.263,28.1864,28.2183,382900.0
2006-01-03 15:20:00,44.22,44.3,44.08,44.25,453800.0,28.2183,28.2694,28.129,28.2375,453800.0
2006-01-03 15:30:00,44.26,44.35,44.11,44.19,645800.0,28.2438,28.3013,28.1481,28.1992,645800.0
2006-01-03 15:40:00,44.2,44.27,44.06,44.11,606300.0,28.2056,28.2502,28.1162,28.1481,606300.0
2006-01-03 15:50:00,44.1,44.11,43.94,44.0,855000.0,28.1417,28.1481,28.0396,28.0779,855000.0
2006-01-04 09:30:00,44.01,44.57,43.97,44.57,1093900.0,28.0843,28.4417,28.0588,28.4417,1093900.0
2006-01-04 09:40:00,44.58,44.99,44.55,44.99,912600.0,28.448,28.7097,28.4289,28.7097,912600.0
2006-01-04 09:50:00,44.98,45.0,44.68,44.72,775800.0,28.7033,28.7161,28.5119,28.5374,775800.0
2006-01-04 10:00:00,44.7,44.95,44.68,44.85,587100.0,28.5246,28.6842,28.5119,28.6203,587100.0
2006-01-04 10:10:00,44.85,44.91,44.8,44.91,394400.0,28.6203,28.6586,28.5884,28.6586,394400.0
2006-01-04 10:20:00,44.91,45.08,44.91,44.99,621700.0,28.6586,28.7671,28.6586,28.7097,621700.0
2006-01-04 10:30:00,44.98,45.02,44.86,44.9,431500.0,28.7033,28.7288,28.6267,28.6523,431500.0
2006-01-04 10:40:00,44.89,44.96,44.77,44.95,380000.0,28.6459,28.6905,28.5693,28.6842,380000.0
2006-01-04 10:50:00,44.95,45.25,44.92,45.04,434400.0,28.6842,28.8756,28.665,28.7416,434400.0
2006-01-04 11:00:00,45.04,45.11,44.92,44.95,372900.0,28.7416,28.7863,28.665,28.6842,372900.0
2006-01-04 11:10:00,44.96,44.97,44.8,44.91,462800.0,28.6905,28.6969,28.5884,28.6586,462800.0
2006-01-04 11:20:00,44.91,45.0,44.89,44.97,291600.0,28.6586,28.7161,28.6459,28.6969,291600.0
2006-01-04 11:30:00,44.98,45.1,44.92,45.07,276800.0,28.7033,28.7799,28.665,28.7607,276800.0
2006-01-04 11:40:00,45.06,45.26,45.01,45.21,510700.0,28.7544,28.882,28.7224,28.8501,510700.0
2006-01-04 11:50:00,45.21,45.34,45.2,45.33,326600.0,28.8501,28.933,28.8437,28.9266,326600.0
2006-01-04 12:00:00,45.32,45.39,45.24,45.32,398300.0,28.9203,28.9649,28.8692,28.9203,398300.0
2006-01-04 12:10:00,45.31,45.4,45.29,45.35,234300.0,28.9139,28.9713,28.9011,28.9394,234300.0
2006-01-04 12:20:00,45.35,45.35,45.27,45.28,242000.0,28.9394,28.9394,28.8884,28.8947,242000.0
2006-01-04 12:30:00,45.27,45.44,45.17,45.25,203700.0,28.8884,28.9968,28.8245,28.8756,203700.0
2006-01-04 12:40:00,45.26,45.34,45.25,45.3,184100.0,28.882,28.933,28.8756,28.9075,184100.0
2006-01-04 12:50:00,45.3,45.33,45.2,45.29,230100.0,28.9075,28.9266,28.8437,28.9011,230100.0
2006-01-04 13:00:00,45.3,45.3,45.17,45.23,270000.0,28.9075,28.9075,28.8245,28.8628,270000.0
2006-01-04 13:10:00,45.23,45.23,45.08,45.12,207500.0,28.8628,28.8628,28.7671,28.7926,207500.0
2006-01-04 13:20:00,45.13,45.3,45.09,45.23,269900.0,28.799,28.9075,28.7735,28.8628,269900.0
2006-01-04 13:30:00,45.23,45.28,45.09,45.13,171300.0,28.8628,28.8947,28.7735,28.799,171300.0
2006-01-04 13:40:00,45.13,45.3,45.13,45.28,186200.0,28.799,28.9075,28.799,28.8947,186200.0
2006-01-04 13:50:00,45.28,45.36,45.26,45.32,276300.0,28.8947,28.9458,28.882,28.9203,276300.0
2006-01-04 14:00:00,45.31,45.36,45.16,45.17,182100.0,28.9139,28.9458,28.8182,28.8245,182100.0
2006-01-04 14:10:00,45.17,45.27,45.04,45.16,294200.0,28.8245,28.8884,28.7416,28.8182,294200.0
2006-01-04 14:20:00,45.16,45.29,45.1,45.27,205100.0,28.8182,28.9011,28.7799,28.8884,205100.0
2006-01-04 14:30:00,45.26,45.44,45.21,45.32,196100.0,28.882,28.9968,28.8501,28.9203,196100.0
2006-01-04 14:40:00,45.32,45.35,45.24,45.24,220400.0,28.9203,28.9394,28.8692,28.8692,220400.0
2006-01-04 14:50:00,45.24,45.3,45.17,45.2,318800.0,28.8692,28.9075,28.8245,28.8437,318800.0
2006-01-04 15:00:00,45.2,45.31,45.2,45.25,255400.0,28.8437,28.9139,28.8437,28.8756,255400.0
2006-01-04 15:10:00,45.24,45.26,45.17,45.25,263600.0,28.8692,28.882,28.8245,28.8756,263600.0
2006-01-04 15:20:00,45.25,45.39,45.23,45.39,311300.0,28.8756,28.9649,28.8628,28.9649,311300.0
2006-01-04 15:30:00,45.38,45.49,45.38,45.47,827800.0,28.9586,29.0288,28.9586,29.016,827800.0
2006-01-04 15:40:00,45.47,45.48,45.24,45.3,679900.0,29.016,29.0224,28.8692,28.9075,679900.0
2006-01-04 15:50:00,45.3,45.48,45.28,45.48,960400.0,28.9075,29.0224,28.8947,29.0224,960400.0
2006-01-05 09:30:00,45.28,45.49,45.18,45.49,489900.0,28.8947,29.0288,28.8309,29.0288,489900.0
2006-01-05 09:40:00,45.49,45.52,45.0,45.33,320300.0,29.0288,29.0479,28.7161,28.9266,320300.0
2006-01-05 09:50:00,45.33,45.33,45.0,45.11,262900.0,28.9266,28.9266,28.7161,28.7863,262900.0
2006-01-05 10:00:00,45.12,45.5,45.09,45.48,469500.0,28.7926,29.0351,28.7735,29.0224,469500.0
2006-01-05 10:10:00,45.48,45.48,45.42,45.45,350700.0,29.0224,29.0224,28.9841,29.0032,350700.0
2006-01-05 10:20:00,45.44,45.5,45.44,45.46,250000.0,28.9968,29.0351,28.9968,29.0096,250000.0
2006-01-05 10:30:00,45.45,45.59,45.42,45.43,475800.0,29.0032,29.0926,28.9841,28.9905,475800.0
2006-01-05 10:40:00,45.43,45.48,45.35,45.47,233900.0,28.9905,29.0224,28.9394,29.016,233900.0
2006-01-05 10:50:00,45.47,45.5,45.38,45.39,210200.0,29.016,29.0351,28.9586,28.9649,210200.0
2006-01-05 11:00:00,45.39,45.52,45.38,45.51,210900.0,28.9649,29.0479,28.9586,29.0415,210900.0
2006-01-05 11:10:00,45.51,45.57,45.47,45.52,377000.0,29.0415,29.0798,29.016,29.0479,377000.0
2006-01-05 11:20:00,45.53,45.59,45.47,45.52,330500.0,29.0543,29.0926,29.016,29.0479,330500.0
2006-01-05 11:30:00,45.52,45.68,45.5,45.62,274600.0,29.0479,29.15,29.0351,29.1117,274600.0
2006-01-05 11:40:00,45.61,45.66,45.51,45.51,352200.0,29.1053,29.1372,29.0415,29.0415,352200.0
2006-01-05 11:50:00,45.51,45.65,45.51,45.6,305600.0,29.0415,29.1309,29.0415,29.0989,305600.0
2006-01-05 12:00:00,45.6,45.67,45.5,45.5,223200.0,29.0989,29.1436,29.0351,29.0351,223200.0
2006-01-05 12:10:00,45.49,45.5,45.37,45.48,260000.0,29.0288,29.0351,28.9522,29.0224,260000.0
2006-01-05 12:20:00,45.48,45.48,45.3,45.31,174900.0,29.0224,29.0224,28.9075,28.9139,174900.0
2006-01-05 12:30:00,45.31,45.32,45.26,45.26,221100.0,28.9139,28.9203,28.882,28.882,221100.0
2006-01-05 12:40:00,45.26,45.28,45.13,45.18,216800.0,28.882,28.8947,28.799,28.8309,216800.0
2006-01-05 12:50:00,45.17,45.19,45.12,45.13,140400.0,28.8245,28.8373,28.7926,28.799,140400.0
2006-01-05 13:00:00,45.13,45.26,45.13,45.26,204700.0,28.799,28.882,28.799,28.882,204700.0
2006-01-05 13:10:00,45.26,45.27,45.17,45.18,129300.0,28.882,28.8884,28.8245,28.8309,129300.0
2006-01-05 13:20:00,45.16,45.22,45.12,45.15,197500.0,28.8182,28.8565,28.7926,28.8118,197500.0
2006-01-05 13:30:00,45.15,45.19,45.13,45.13,143600.0,28.8118,28.8373,28.799,28.799,143600.0
2006-01-05 13:40:00,45.14,45.24,45.13,45.22,111700.0,28.8054,28.8692,28.799,28.8565,111700.0
2006-01-05 13:50:00,45.22,45.27,45.2,45.23,150700.0,28.8565,28.8884,28.8437,28.8628,150700.0
2006-01-05 14:00:00,45.23,45.25,45.19,45.21,131200.0,28.8628,28.8756,28.8373,28.8501,131200.0
2006-01-05 14:10:00,45.2,45.25,45.17,45.18,107300.0,28.8437,28.8756,28.8245,28.8309,107300.0
2006-01-05 14:20:00,45.18,45.25,45.1,45.12,203600.0,28.8309,28.8756,28.7799,28.7926,203600.0
2006-01-05 14:30:00,45.12,45.2,45.06,45.15,180700.0,28.7926,28.8437,28.7544,28.8118,180700.0
2006-01-05 14:40:00,45.16,45.19,45.08,45.15,299900.0,28.8182,28.8373,28.7671,28.8118,299900.0
2006-01-05 14:50:00,45.15,45.21,45.09,45.13,216200.0,28.8118,28.8501,28.7735,28.799,216200.0
2006-01-05 15:00:00,45.12,45.21,45.11,45.18,284400.0,28.7926,28.8501,28.7863,28.8309,284400.0
2006-01-05 15:10:00,45.19,45.21,45.11,45.18,211700.0,28.8373,28.8501,28.7863,28.8309,211700.0
2006-01-05 15:20:00,45.18,45.23,45.15,45.19,184600.0,28.8309,28.8628,28.8118,28.8373,184600.0
2006-01-05 15:30:00,45.2,45.25,45.18,45.24,200400.0,28.8437,28.8756,28.8309,28.8692,200400.0
2006-01-05 15:40:00,45.25,45.27,45.19,45.21,318300.0,28.8756,28.8884,28.8373,28.8501,318300.0
2006-01-05 15:50:00,45.22,45.23,45.15,45.23,461300.0,28.8565,28.8628,28.8118,28.8628,461300.0
2006-01-06 09:30:00,45.41,45.71,45.36,45.56,1267900.0,28.9777,29.1691,28.9458,29.0734,1267900.0
2006-01-06 09:40:00,45.57,45.79,45.56,45.67,941000.0,29.0798,29.2202,29.0734,29.1436,941000.0
2006-01-06 09:50:00,45.69,46.12,45.68,46.09,1264700.0,29.1564,29.4308,29.15,29.4116,1264700.0
2006-01-06 10:00:00,46.08,46.1,45.9,46.0,726000.0,29.4053,29.418,29.2904,29.3542,726000.0
2006-01-06 10:10:00,46.01,46.15,46.0,46.12,579700.0,29.3606,29.4499,29.3542,29.4308,579700.0
2006-01-06 10:20:00,46.13,46.2,46.0,46.18,829700.0,29.4372,29.4818,29.3542,29.4691,829700.0
2006-01-06 10:30:00,46.18,46.31,46.16,46.26,564500.0,29.4691,29.552,29.4563,29.5201,564500.0
2006-01-06 10:40:00,46.26,46.35,46.16,46.26,651900.0,29.5201,29.5775,29.4563,29.5201,651900.0
2006-01-06 10:50:00,46.27,46.44,46.27,46.33,599800.0,29.5265,29.635,29.5265,29.5648,599800.0
2006-01-06 11:00:00,46.33,46.39,46.24,46.29,513800.0,29.5648,29.6031,29.5074,29.5393,513800.0
2006-01-06 11:10:00,46.29,46.35,46.22,46.25,583900.0,29.5393,29.5775,29.4946,29.5137,583900.0
2006-01-06 11:20:00,46.25,46.33,46.24,46.31,487800.0,29.5137,29.5648,29.5074,29.552,487800.0
2006-01-06 11:30:00,46.31,46.34,46.26,46.29,438400.0,29.552,29.5712,29.5201,29.5393,438400.0
2006-01-06 11:40:00,46.3,46.3,46.24,46.28,376800.0,29.5456,29.5456,29.5074,29.5329,376800.0
2006-01-06 11:50:00,46.28,46.31,46.26,46.28,165800.0,29.5329,29.552,29.5201,29.5329,165800.0
2006-01-06 12:00:00,46.28,46.55,46.13,46.54,815400.0,29.5329,29.7052,29.4372,29.6988,815400.0
2006-01-06 12:10:00,46.54,46.55,46.4,46.43,455700.0,29.6988,29.7052,29.6095,29.6286,455700.0
2006-01-06 12:20:00,46.43,46.58,46.43,46.53,572100.0,29.6286,29.7243,29.6286,29.6924,572100.0
2006-01-06 12:30:00,46.54,46.76,46.48,46.69,794900.0,29.6988,29.8392,29.6605,29.7945,794900.0
2006-01-06 12:40:00,46.7,46.76,46.69,46.75,281400.0,29.8009,29.8392,29.7945,29.8328,281400.0
2006-01-06 12:50:00,46.75,46.78,46.66,46.7,482900.0,29.8328,29.8519,29.7754,29.8009,482900.0
2006-01-06 13:00:00,46.7,46.7,46.61,46.61,224200.0,29.8009,29.8009,29.7435,29.7435,224200.0
2006-01-06 13:10:00,46.61,46.69,46.6,46.63,350900.0,29.7435,29.7945,29.7371,29.7562,350900.0
2006-01-06 13:20:00,46.63,46.67,46.57,46.64,269600.0,29.7562,29.7817,29.7179,29.7626,269600.0
2006-01-06 13:30:00,46.64,46.72,46.62,46.7,413100.0,29.7626,29.8137,29.7498,29.8009,413100.0
2006-01-06 13:40:00,46.7,46.85,46.7,46.84,659300.0,29.8009,29.8966,29.8009,29.8902,659300.0
2006-01-06 13:50:00,46.84,46.99,46.8,46.97,808800.0,29.8902,29.986,29.8647,29.9732,808800.0
2006-01-06 14:00:00,46.97,47.09,46.91,47.05,875100.0,29.9732,30.0498,29.9349,30.0242,875100.0
2006-01-06 14:10:00,47.05,47.33,47.01,47.31,955900.0,30.0242,30.2029,29.9987,30.1902,955900.0
2006-01-06 14:20:00,47.3,47.33,47.07,47.13,676600.0,30.1838,30.2029,30.037,30.0753,676600.0
2006-01-06 14:30:00,47.13,47.22,46.99,47.21,630900.0,30.0753,30.1327,29.986,30.1263,630900.0
2006-01-06 14:40:00,47.22,47.23,47.1,47.16,539700.0,30.1327,30.1391,30.0561,30.0944,539700.0
2006-01-06 14:50:00,47.16,47.17,47.08,47.12,601200.0,30.0944,30.1008,30.0434,30.0689,601200.0
2006-01-06 15:00:00,47.12,47.17,47.08,47.15,446200.0,30.0689,30.1008,30.0434,30.0881,446200.0
2006-01-06 15:10:00,47.16,47.35,47.15,47.27,700000.0,30.0944,30.2157,30.0881,30.1646,700000.0
2006-01-06 15:20:00,47.27,47.38,47.26,47.35,654600.0,30.1646,30.2348,30.1582,30.2157,654600.0
2006-01-06 15:30:00,47.36,47.39,47.26,47.27,799200.0,30.2221,30.2412,30.1582,30.1646,799200.0
2006-01-06 15:40:00,47.27,47.31,47.13,47.14,957700.0,30.1646,30.1902,30.0753,30.0817,957700.0
2006-01-06 15:50:00,47.13,47.36,47.1,47.36,1145100.0,30.0753,30.2221,30.0561,30.2221,1145100.0
2006-01-09 09:30:00,47.0,47.42,46.91,47.25,1153600.0,29.9923,30.2604,29.9349,30.1519,1153600.0
2006-01-09 09:40:00,47.25,47.51,47.21,47.49,908700.0,30.1519,30.3178,30.1263,30.305,908700.0
2006-01-09 09:50:00,47.48,47.7,47.35,47.39,888400.0,30.2986,30.439,30.2157,30.2412,888400.0
2006-01-09 10:00:00,47.39,47.4,47.03,47.19,785600.0,30.2412,30.2476,30.0115,30.1136,785600.0
2006-01-09 10:10:00,47.19,47.51,47.18,47.5,450800.0,30.1136,30.3178,30.1072,30.3114,450800.0
2006-01-09 10:20:00,47.5,47.6,47.34,47.51,487500.0,30.3114,30.3752,30.2093,30.3178,487500.0
2006-01-09 10:30:00,47.51,47.62,47.49,47.51,493300.0,30.3178,30.388,30.305,30.3178,493300.0
2006-01-09 10:40:00,47.51,47.57,47.4,47.41,390000.0,30.3178,30.3561,30.2476,30.254,390000.0
2006-01-09 10:50:00,47.41,47.46,47.23,47.27,336700.0,30.254,30.2859,30.1391,30.1646,336700.0
2006-01-09 11:00:00,47.26,47.29,47.1,47.13,368800.0,30.1582,30.1774,30.0561,30.0753,368800.0
2006-01-09 11:10:00,47.13,47.25,47.1,47.16,225800.0,30.0753,30.1519,30.0561,30.0944,225800.0
2006-01-09 11:20:00,47.17,47.33,47.16,47.3,353600.0,30.1008,30.2029,30.0944,30.1838,353600.0
2006-01-09 11:30:00,47.31,47.35,47.28,47.32,192400.0,30.1902,30.2157,30.171,30.1965,192400.0
2006-01-09 11:40:00,47.31,47.48,47.31,47.45,254700.0,30.1902,30.2986,30.1902,30.2795,254700.0
2006-01-09 11:50:00,47.46,47.47,47.36,47.45,184700.0,30.2859,30.2923,30.2221,30.2795,184700.0
2006-01-09 12:00:00,47.44,47.45,47.37,47.43,201100.0,30.2731,30.2795,30.2284,30.2667,201100.0
2006-01-09 12:10:00,47.43,47.47,47.38,47.4,205900.0,30.2667,30.2923,30.2348,30.2476,205900.0
2006-01-09 12:20:00,47.41,47.48,47.16,47.41,215000.0,30.254,30.2986,30.0944,30.254,215000.0
2006-01-09 12:30:00,47.42,47.42,47.32,47.34,151400.0,30.2604,30.2604,30.1965,30.2093,151400.0
2006-01-09 12:40:00,47.35,47.47,47.31,47.31,170600.0,30.2157,30.2923,30.1902,30.1902,170600.0
2006-01-09 12:50:00,47.32,47.37,47.25,47.36,343600.0,30.1965,30.2284,30.1519,30.2221,343600.0
2006-01-09 13:00:00,47.37,47.41,47.3,47.39,154600.0,30.2284,30.254,30.1838,30.2412,154600.0
2006-01-09 13:10:00,47.4,47.42,47.31,47.33,164800.0,30.2476,30.2604,30.1902,30.2029,164800.0
2006-01-09 13:20:00,47.32,47.38,47.17,47.24,251800.0,30.1965,30.2348,30.1008,30.1455,251800.0
2006-01-09 13:30:00,47.24,47.41,47.2,47.4,250200.0,30.1455,30.254,30.12,30.2476,250200.0
2006-01-09 13:40:00,47.39,47.48,47.34,47.48,271000.0,30.2412,30.2986,30.2093,30.2986,271000.0
2006-01-09 13:50:00,47.47,47.6,47.4,47.41,571000.0,30.2923,30.3752,30.2476,30.254,571000.0
2006-01-09 14:00:00,47.42,47.42,47.34,47.36,136900.0,30.2604,30.2604,30.2093,30.2221,136900.0
2006-01-09 14:10:00,47.35,47.4,47.35,47.39,124900.0,30.2157,30.2476,30.2157,30.2412,124900.0
2006-01-09 14:20:00,47.39,47.43,47.35,47.39,262800.0,30.2412,30.2667,30.2157,30.2412,262800.0
2006-01-09 14:30:00,47.38,47.39,47.25,47.32,367800.0,30.2348,30.2412,30.1519,30.1965,367800.0
2006-01-09 14:40:00,47.32,47.35,47.2,47.32,306400.0,30.1965,30.2157,30.12,30.1965,306400.0
2006-01-09 14:50:00,47.33,47.44,47.29,47.33,184500.0,30.2029,30.2731,30.1774,30.2029,184500.0
2006-01-09 15:00:00,47.32,47.45,47.32,47.41,222700.0,30.1965,30.2795,30.1965,30.254,222700.0
2006-01-09 15:10:00,47.41,47.48,47.36,47.41,226900.0,30.254,30.2986,30.2221,30.254,226900.0
2006-01-09 15:20:00,47.41,47.5,47.4,47.49,203100.0,30.254,30.3114,30.2476,30.305,203100.0
2006-01-09 15:30:00,47.48,47.6,47.4,47.58,453800.0,30.2986,30.3752,30.2476,30.3625,453800.0
2006-01-09 15:40:00,47.58,47.61,47.55,47.58,263200.0,30.3625,30.3816,30.3433,30.3625,263200.0
2006-01-09 15:50:00,47.58,47.65,47.54,47.58,523400.0,30.3625,30.4071,30.3369,30.3625,523400.0
2006-01-10 09:30:00,47.22,47.49,47.15,47.42,1043600.0,30.1327,30.305,30.0881,30.2604,1043600.0
2006-01-10 09:40:00,47.42,47.46,47.28,47.31,323100.0,30.2604,30.2859,30.171,30.1902,323100.0
2006-01-10 09:50:00,47.3,47.55,47.23,47.53,420500.0,30.1838,30.3433,30.1391,30.3305,420500.0
2006-01-10 10:00:00,47.53,47.73,47.46,47.73,497200.0,30.3305,30.4582,30.2859,30.4582,497200.0
2006-01-10 10:10:00,47.73,47.89,47.71,47.84,511400.0,30.4582,30.5603,30.4454,30.5284,511400.0
2006-01-10 10:20:00,47.83,47.98,47.81,47.97,622200.0,30.522,30.6177,30.5092,30.6113,622200.0
2006-01-10 10:30:00,47.97,48.0,47.86,47.86,636600.0,30.6113,30.6305,30.5411,30.5411,636600.0
2006-01-10 10:40:00,47.86,47.88,47.67,47.76,444300.0,30.5411,30.5539,30.4199,30.4773,444300.0
2006-01-10 10:50:00,47.76,47.87,47.7,47.8,235100.0,30.4773,30.5475,30.439,30.5028,235100.0
2006-01-10 11:00:00,47.8,47.82,47.65,47.75,338300.0,30.5028,30.5156,30.4071,30.4709,338300.0
2006-01-10 11:10:00,47.75,47.83,47.68,47.77,270000.0,30.4709,30.522,30.4263,30.4837,270000.0
2006-01-10 11:20:00,47.77,47.81,47.73,47.78,103500.0,30.4837,30.5092,30.4582,30.4901,103500.0
2006-01-10 11:30:00,47.79,47.96,47.68,47.94,306100.0,30.4965,30.6049,30.4263,30.5922,306100.0
2006-01-10 11:40:00,47.93,47.99,47.9,47.94,239200.0,30.5858,30.6241,30.5667,30.5922,239200.0
2006-01-10 11:50:00,47.95,47.97,47.89,47.9,161700.0,30.5986,30.6113,30.5603,30.5667,161700.0
2006-01-10 12:00:00,47.91,47.98,47.89,47.93,444100.0,30.573,30.6177,30.5603,30.5858,444100.0
2006-01-10 12:10:00,47.94,47.96,47.86,47.89,199500.0,30.5922,30.6049,30.5411,30.5603,199500.0
2006-01-10 12:20:00,47.89,47.9,47.77,47.84,253500.0,30.5603,30.5667,30.4837,30.5284,253500.0
2006-01-10 12:30:00,47.84,47.84,47.75,47.81,167900.0,30.5284,30.5284,30.4709,30.5092,167900.0
2006-01-10 12:40:00,47.81,47.83,47.75,47.79,164000.0,30.5092,30.522,30.4709,30.4965,164000.0
2006-01-10 12:50:00,47.78,47.82,47.71,47.71,151100.0,30.4901,30.5156,30.4454,30.4454,151100.0
2006-01-10 13:00:00,47.72,47.77,47.67,47.68,166400.0,30.4518,30.4837,30.4199,30.4263,166400.0
2006-01-10 13:10:00,47.68,47.9,47.67,47.76,369900.0,30.4263,30.5667,30.4199,30.4773,369900.0
2006-01-10 13:20:00,47.77,47.88,47.73,47.8,255800.0,30.4837,30.5539,30.4582,30.5028,255800.0
2006-01-10 13:30:00,47.81,47.87,47.7,47.76,174300.0,30.5092,30.5475,30.439,30.4773,174300.0
2006-01-10 13:40:00,47.75,47.77,47.62,47.65,227100.0,30.4709,30.4837,30.388,30.4071,227100.0
2006-01-10 13:50:00,47.64,47.65,47.47,47.56,299300.0,30.4007,30.4071,30.2923,30.3497,299300.0
2006-01-10 14:00:00,47.55,47.59,47.4,47.46,261800.0,30.3433,30.3688,30.2476,30.2859,261800.0
2006-01-10 14:10:00,47.46,47.49,47.34,47.37,204200.0,30.2859,30.305,30.2093,30.2284,204200.0
2006-01-10 14:20:00,47.36,47.44,47.29,47.32,305600.0,30.2221,30.2731,30.1774,30.1965,305600.0
2006-01-10 14:30:00,47.33,47.33,47.17,47.2,301200.0,30.2029,30.2029,30.1008,30.12,301200.0
2006-01-10 14:40:00,47.21,47.29,47.17,47.25,229200.0,30.1263,30.1774,30.1008,30.1519,229200.0
2006-01-10 14:50:00,47.25,47.33,47.23,47.24,136800.0,30.1519,30.2029,30.1391,30.1455,136800.0
2006-01-10 15:00:00,47.24,47.26,47.15,47.15,228700.0,30.1455,30.1582,30.0881,30.0881,228700.0
2006-01-10 15:10:00,47.15,47.32,47.09,47.29,256000.0,30.0881,30.1965,30.0498,30.1774,256000.0
2006-01-10 15:20:00,47.3,47.41,47.23,47.32,338300.0,30.1838,30.254,30.1391,30.1965,338300.0
2006-01-10 15:30:00,47.32,47.39,47.26,47.32,232000.0,30.1965,30.2412,30.1582,30.1965,232000.0
2006-01-10 15:40:00,47.31,47.37,47.27,47.37,283800.0,30.1902,30.2284,30.1646,30.2284,283800.0
2006-01-10 15:50:00,47.36,47.39,47.27,47.35,507100.0,30.2221,30.2412,30.1646,30.2157,507100.0
2006-01-11 09:30:00,47.54,47.69,47.3,47.37,1257800.0,30.3369,30.4326,30.1838,30.2284,1257800.0
2006-01-11 09:40:00,47.37,47.82,47.35,47.8,460600.0,30.2284,30.5156,30.2157,30.5028,460600.0
2006-01-11 09:50:00,47.81,48.01,47.8,47.95,622000.0,30.5092,30.6369,30.5028,30.5986,622000.0
2006-01-11 10:00:00,47.93,48.21,47.88,48.1,915300.0,30.5858,30.7645,30.5539,30.6943,915300.0
2006-01-11 10:10:00,48.11,48.19,48.07,48.13,475300.0,30.7007,30.7517,30.6751,30.7134,475300.0
2006-01-11 10:20:00,48.13,48.3,48.09,48.2,583300.0,30.7134,30.8219,30.6879,30.7581,583300.0
2006-01-11 10:30:00,48.2,48.25,47.91,48.08,404200.0,30.7581,30.79,30.573,30.6815,404200.0
2006-01-11 10:40:00,48.08,48.26,48.05,48.23,386400.0,30.6815,30.7964,30.6624,30.7772,386400.0
2006-01-11 10:50:00,48.24,48.24,48.14,48.15,390100.0,30.7836,30.7836,30.7198,30.7262,390100.0
2006-01-11 11:00:00,48.15,48.18,48.04,48.06,297900.0,30.7262,30.7453,30.656,30.6688,297900.0
2006-01-11 11:10:00,48.05,48.18,48.04,48.16,215700.0,30.6624,30.7453,30.656,30.7326,215700.0
2006-01-11 11:20:00,48.16,48.24,48.13,48.23,243700.0,30.7326,30.7836,30.7134,30.7772,243700.0
2006-01-11 11:30:00,48.22,48.35,48.2,48.35,396800.0,30.7709,30.8538,30.7581,30.8538,396800.0
2006-01-11 11:40:00,48.35,48.46,48.29,48.35,545900.0,30.8538,30.924,30.8155,30.8538,545900.0
2006-01-11 11:50:00,48.35,48.44,48.3,48.38,306900.0,30.8538,30.9112,30.8219,30.873,306900.0
2006-01-11 12:00:00,48.38,48.42,48.31,48.4,186300.0,30.873,30.8985,30.8283,30.8857,186300.0
2006-01-11 12:10:00,48.39,48.44,48.36,48.38,267100.0,30.8793,30.9112,30.8602,30.873,267100.0
2006-01-11 12:20:00,48.38,48.47,48.37,48.46,420700.0,30.873,30.9304,30.8666,30.924,420700.0
2006-01-11 12:30:00,48.45,48.47,48.41,48.43,312500.0,30.9176,30.9304,30.8921,30.9049,312500.0
2006-01-11 12:40:00,48.42,48.5,48.4,48.48,356300.0,30.8985,30.9495,30.8857,30.9368,356300.0
2006-01-11 12:50:00,48.49,48.61,48.47,48.58,492100.0,30.9432,31.0197,30.9304,31.0006,492100.0
2006-01-11 13:00:00,48.59,48.61,48.39,48.45,464000.0,31.007,31.0197,30.8793,30.9176,464000.0
2006-01-11 13:10:00,48.46,48.47,48.37,48.44,298500.0,30.924,30.9304,30.8666,30.9112,298500.0
2006-01-11 13:20:00,48.45,48.53,48.4,48.48,234100.0,30.9176,30.9687,30.8857,30.9368,234100.0
2006-01-11 13:30:00,48.47,48.69,48.47,48.66,327100.0,30.9304,31.0708,30.9304,31.0516,327100.0
2006-01-11 13:40:00,48.66,48.79,48.62,48.71,447600.0,31.0516,31.1346,31.0261,31.0835,447600.0
2006-01-11 13:50:00,48.72,48.8,48.65,48.78,462800.0,31.0899,31.141,31.0453,31.1282,462800.0
2006-01-11 14:00:00,48.77,48.79,48.73,48.78,235300.0,31.1218,31.1346,31.0963,31.1282,235300.0
2006-01-11 14:10:00,48.78,48.86,48.68,48.72,640500.0,31.1282,31.1793,31.0644,31.0899,640500.0
2006-01-11 14:20:00,48.72,48.76,48.62,48.67,382300.0,31.0899,31.1155,31.0261,31.058,382300.0
2006-01-11 14:30:00,48.66,48.76,48.58,48.75,382800.0,31.0516,31.1155,31.0006,31.1091,382800.0
2006-01-11 14:40:00,48.75,48.96,48.68,48.95,539300.0,31.1091,31.2431,31.0644,31.2367,539300.0
2006-01-11 14:50:00,48.95,48.98,48.84,48.89,551200.0,31.2367,31.2558,31.1665,31.1984,551200.0
2006-01-11 15:00:00,48.89,48.95,48.81,48.83,357600.0,31.1984,31.2367,31.1474,31.1601,357600.0
2006-01-11 15:10:00,48.83,48.94,48.83,48.91,360100.0,31.1601,31.2303,31.1601,31.2112,360100.0
2006-01-11 15:20:00,48.91,49.0,48.91,48.98,634000.0,31.2112,31.2686,31.2112,31.2558,634000.0
2006-01-11 15:30:00,48.99,49.45,48.9,48.94,1399300.0,31.2622,31.5558,31.2048,31.2303,1399300.0
2006-01-11 15:40:00,48.94,48.95,48.79,48.79,497700.0,31.2303,31.2367,31.1346,31.1346,497700.0
2006-01-11 15:50:00,48.8,48.86,48.71,48.86,1095000.0,31.141,31.1793,31.0835,31.1793,1095000.0
2006-01-12 09:30:00,48.56,48.89,48.56,48.81,842700.0,30.9878,31.1984,30.9878,31.1474,842700.0
2006-01-12 09:40:00,48.8,48.8,48.3,48.38,582000.0,31.141,31.141,30.8219,30.873,582000.0
2006-01-12 09:50:00,48.38,48.65,48.27,48.59,704800.0,30.873,31.0453,30.8028,31.007,704800.0
2006-01-12 10:00:00,48.6,48.8,48.57,48.8,606500.0,31.0133,31.141,30.9942,31.141,606500.0
2006-01-12 10:10:00,48.79,48.9,48.72,48.78,701900.0,31.1346,31.2048,31.0899,31.1282,701900.0
2006-01-12 10:20:00,48.78,48.79,48.74,48.79,217100.0,31.1282,31.1346,31.1027,31.1346,217100.0
2006-01-12 10:30:00,48.79,48.85,48.73,48.83,394100.0,31.1346,31.1729,31.0963,31.1601,394100.0
2006-01-12 10:40:00,48.84,49.24,48.78,49.23,905600.0,31.1665,31.4218,31.1282,31.4154,905600.0
2006-01-12 10:50:00,49.22,49.24,49.1,49.19,457000.0,31.409,31.4218,31.3324,31.3898,457000.0
2006-01-12 11:00:00,49.19,49.3,49.02,49.03,663900.0,31.3898,31.46,31.2814,31.2877,663900.0
2006-01-12 11:10:00,49.03,49.07,48.77,48.78,467200.0,31.2877,31.3133,31.1218,31.1282,467200.0
2006-01-12 11:20:00,48.79,48.95,48.76,48.87,418700.0,31.1346,31.2367,31.1155,31.1856,418700.0
2006-01-12 11:30:00,48.87,48.96,48.87,48.94,223000.0,31.1856,31.2431,31.1856,31.2303,223000.0
2006-01-12 11:40:00,48.94,49.13,48.9,49.13,240100.0,31.2303,31.3516,31.2048,31.3516,240100.0
2006-01-12 11:50:00,49.13,49.25,49.12,49.19,231400.0,31.3516,31.4281,31.3452,31.3898,231400.0
2006-01-12 12:00:00,49.2,49.29,49.16,49.29,192800.0,31.3962,31.4537,31.3707,31.4537,192800.0
2006-01-12 12:10:00,49.27,49.28,48.97,49.0,334400.0,31.4409,31.4473,31.2495,31.2686,334400.0
2006-01-12 12:20:00,49.0,49.12,48.96,49.11,317500.0,31.2686,31.3452,31.2431,31.3388,317500.0
2006-01-12 12:30:00,49.11,49.21,49.1,49.19,201300.0,31.3388,31.4026,31.3324,31.3898,201300.0
2006-01-12 12:40:00,49.19,49.25,49.18,49.21,118100.0,31.3898,31.4281,31.3835,31.4026,118100.0
2006-01-12 12:50:00,49.22,49.22,49.11,49.17,209500.0,31.409,31.409,31.3388,31.3771,209500.0
2006-01-12 13:00:00,49.16,49.18,49.01,49.03,110000.0,31.3707,31.3835,31.275,31.2877,110000.0
2006-01-12 13:10:00,49.03,49.09,49.03,49.08,135200.0,31.2877,31.326,31.2877,31.3197,135200.0
2006-01-12 13:20:00,49.08,49.15,49.03,49.11,191100.0,31.3197,31.3643,31.2877,31.3388,191100.0
2006-01-12 13:30:00,49.11,49.15,48.95,49.13,211100.0,31.3388,31.3643,31.2367,31.3516,211100.0
2006-01-12 13:40:00,49.12,49.16,49.01,49.05,187000.0,31.3452,31.3707,31.275,31.3005,187000.0
2006-01-12 13:50:00,49.05,49.05,48.85,48.92,815300.0,31.3005,31.3005,31.1729,31.2176,815300.0
2006-01-12 14:00:00,48.92,48.92,48.66,48.73,637300.0,31.2176,31.2176,31.0516,31.0963,637300.0
2006-01-12 14:10:00,48.72,48.85,48.61,48.81,635000.0,31.0899,31.1729,31.0197,31.1474,635000.0
2006-01-12 14:20:00,48.85,48.97,48.77,48.9,382600.0,31.1729,31.2495,31.1218,31.2048,382600.0
2006-01-12 14:30:00,48.9,48.95,48.67,48.74,340400.0,31.2048,31.2367,31.058,31.1027,340400.0
2006-01-12 14:40:00,48.73,49.01,48.73,48.94,378900.0,31.0963,31.275,31.0963,31.2303,378900.0
2006-01-12 14:50:00,48.93,49.05,48.84,48.86,291200.0,31.2239,31.3005,31.1665,31.1793,291200.0
2006-01-12 15:00:00,48.86,48.99,48.77,48.89,243600.0,31.1793,31.2622,31.1218,31.1984,243600.0
2006-01-12 15:10:00,48.88,49.0,48.88,48.97,188400.0,31.192,31.2686,31.192,31.2495,188400.0
2006-01-12 15:20:00,48.98,48.98,48.8,48.87,346300.0,31.2558,31.2558,31.141,31.1856,346300.0
2006-01-12 15:30:00,48.86,49.02,48.86,48.99,354400.0,31.1793,31.2814,31.1793,31.2622,354400.0
2006-01-12 15:40:00,48.97,49.03,48.89,49.03,385500.0,31.2495,31.2877,31.1984,31.2877,385500.0
2006-01-12 15:50:00,49.02,49.1,48.93,49.01,714200.0,31.2814,31.3324,31.2239,31.275,714200.0
2006-01-13 09:30:00,49.0,49.02,48.73,48.86,907200.0,31.2686,31.2814,31.0963,31.1793,907200.0
2006-01-13 09:40:00,48.86,49.0,48.73,48.82,514900.0,31.1793,31.2686,31.0963,31.1537,514900.0
2006-01-13 09:50:00,48.83,48.97,48.74,48.85,381200.0,31.1601,31.2495,31.1027,31.1729,381200.0
2006-01-13 10:00:00,48.85,48.9,48.66,48.85,331500.0,31.1729,31.2048,31.0516,31.1729,331500.0
2006-01-13 10:10:00,48.85,48.88,48.6,48.67,281800.0,31.1729,31.192,31.0133,31.058,281800.0
2006-01-13 10:20:00,48.67,48.76,48.42,48.61,561600.0,31.058,31.1155,30.8985,31.0197,561600.0
2006-01-13 10:30:00,48.6,48.63,48.41,48.41,362600.0,31.0133,31.0325,30.8921,30.8921,362600.0
2006-01-13 10:40:00,48.4,48.45,48.08,48.09,481200.0,30.8857,30.9176,30.6815,30.6879,481200.0
2006-01-13 10:50:00,48.09,48.43,48.06,48.39,497600.0,30.6879,30.9049,30.6688,30.8793,497600.0
2006-01-13 11:00:00,48.41,48.46,48.35,48.45,221300.0,30.8921,30.924,30.8538,30.9176,221300.0
2006-01-13 11:10:00,48.45,48.6,48.44,48.52,248400.0,30.9176,31.0133,30.9112,30.9623,248400.0
2006-01-13 11:20:00,48.52,48.58,48.43,48.51,211800.0,30.9623,31.0006,30.9049,30.9559,211800.0
2006-01-13 11:30:00,48.51,48.56,48.44,48.44,203000.0,30.9559,30.9878,30.9112,30.9112,203000.0
2006-01-13 11:40:00,48.44,48.47,48.35,48.36,165800.0,30.9112,30.9304,30.8538,30.8602,165800.0
2006-01-13 11:50:00,48.37,48.4,48.31,48.38,123400.0,30.8666,30.8857,30.8283,30.873,123400.0
2006-01-13 12:00:00,48.37,48.39,48.23,48.28,190000.0,30.8666,30.8793,30.7772,30.8091,190000.0
2006-01-13 12:10:00,48.28,48.4,48.24,48.3,164000.0,30.8091,30.8857,30.7836,30.8219,164000.0
2006-01-13 12:20:00,48.31,48.41,48.3,48.4,160400.0,30.8283,30.8921,30.8219,30.8857,160400.0
2006-01-13 12:30:00,48.4,48.5,48.34,48.36,339300.0,30.8857,30.9495,30.8474,30.8602,339300.0
2006-01-13 12:40:00,48.35,48.35,48.1,48.25,322800.0,30.8538,30.8538,30.6943,30.79,322800.0
2006-01-13 12:50:00,48.24,48.32,48.24,48.27,198600.0,30.7836,30.8347,30.7836,30.8028,198600.0
2006-01-13 13:00:00,48.27,48.34,48.25,48.31,126400.0,30.8028,30.8474,30.79,30.8283,126400.0
2006-01-13 13:10:00,48.3,48.32,48.1,48.23,336100.0,30.8219,30.8347,30.6943,30.7772,336100.0
2006-01-13 13:20:00,48.24,48.38,48.24,48.34,182900.0,30.7836,30.873,30.7836,30.8474,182900.0
2006-01-13 13:30:00,48.33,48.47,48.29,48.38,285800.0,30.8411,30.9304,30.8155,30.873,285800.0
2006-01-13 13:40:00,48.39,48.46,48.38,48.4,110000.0,30.8793,30.924,30.873,30.8857,110000.0
2006-01-13 13:50:00,48.38,48.59,48.38,48.56,244100.0,30.873,31.007,30.873,30.9878,244100.0
2006-01-13 14:00:00,48.56,48.56,48.46,48.5,142700.0,30.9878,30.9878,30.924,30.9495,142700.0
2006-01-13 14:10:00,48.5,48.51,48.21,48.29,222700.0,30.9495,30.9559,30.7645,30.8155,222700.0
2006-01-13 14:20:00,48.3,48.44,48.29,48.34,194400.0,30.8219,30.9112,30.8155,30.8474,194400.0
2006-01-13 14:30:00,48.35,48.49,48.34,48.49,218100.0,30.8538,30.9432,30.8474,30.9432,218100.0
2006-01-13 14:40:00,48.5,48.71,48.49,48.69,325200.0,30.9495,31.0835,30.9432,31.0708,325200.0
2006-01-13 14:50:00,48.69,48.75,48.59,48.69,230400.0,31.0708,31.1091,31.007,31.0708,230400.0
2006-01-13 15:00:00,48.69,48.75,48.58,48.7,273600.0,31.0708,31.1091,31.0006,31.0772,273600.0
2006-01-13 15:10:00,48.68,48.71,48.5,48.58,149000.0,31.0644,31.0835,30.9495,31.0006,149000.0
2006-01-13 15:20:00,48.59,48.73,48.55,48.67,215900.0,31.007,31.0963,30.9814,31.058,215900.0
2006-01-13 15:30:00,48.67,48.75,48.61,48.63,180100.0,31.058,31.1091,31.0197,31.0325,180100.0
2006-01-13 15:40:00,48.64,48.68,48.55,48.57,228900.0,31.0389,31.0644,30.9814,30.9942,228900.0
2006-01-13 15:50:00,48.57,48.67,48.56,48.63,436300.0,30.9942,31.058,30.9878,31.0325,436300.0
2006-01-17 09:30:00,47.46,47.6,47.31,47.51,1214400.0,30.2859,30.3752,30.1902,30.3178,1214400.0
2006-01-17 09:40:00,47.51,47.54,47.34,47.52,595700.0,30.3178,30.3369,30.2093,30.3242,595700.0
2006-01-17 09:50:00,47.53,47.94,47.5,47.89,798100.0,30.3305,30.5922,30.3114,30.5603,798100.0
2006-01-17 10:00:00,47.9,48.15,47.87,48.12,598200.0,30.5667,30.7262,30.5475,30.707,598200.0
2006-01-17 10:10:00,48.12,48.28,47.95,48.0,568200.0,30.707,30.8091,30.5986,30.6305,568200.0
2006-01-17 10:20:00,48.01,48.33,48.01,48.13,335400.0,30.6369,30.8411,30.6369,30.7134,335400.0
2006-01-17 10:30:00,48.12,48.25,48.02,48.06,484900.0,30.707,30.79,30.6432,30.6688,484900.0
2006-01-17 10:40:00,48.06,48.18,48.02,48.11,321300.0,30.6688,30.7453,30.6432,30.7007,321300.0
2006-01-17 10:50:00,48.11,48.23,48.01,48.08,276700.0,30.7007,30.7772,30.6369,30.6815,276700.0
2006-01-17 11:00:00,48.08,48.18,48.0,48.11,438900.0,30.6815,30.7453,30.6305,30.7007,438900.0
2006-01-17 11:10:00,48.12,48.12,47.91,48.05,291300.0,30.707,30.707,30.573,30.6624,291300.0
2006-01-17 11:20:00,48.04,48.04,47.89,47.89,210200.0,30.656,30.656,30.5603,30.5603,210200.0
2006-01-17 11:30:00,47.9,48.05,47.87,47.93,304700.0,30.5667,30.6624,30.5475,30.5858,304700.0
2006-01-17 11:40:00,47.93,47.99,47.87,47.88,161900.0,30.5858,30.6241,30.5475,30.5539,161900.0
2006-01-17 11:50:00,47.87,48.04,47.85,48.0,265000.0,30.5475,30.656,30.5347,30.6305,265000.0
2006-01-17 12:00:00,48.0,48.04,47.95,48.01,193200.0,30.6305,30.656,30.5986,30.6369,193200.0
2006-01-17 12:10:00,48.01,48.04,47.95,47.98,145100.0,30.6369,30.656,30.5986,30.6177,145100.0
2006-01-17 12:20:00,47.98,48.01,47.94,47.96,227000.0,30.6177,30.6369,30.5922,30.6049,227000.0
2006-01-17 12:30:00,47.96,48.05,47.95,48.0,207800.0,30.6049,30.6624,30.5986,30.6305,207800.0
2006-01-17 12:40:00,48.01,48.06,47.99,48.01,159300.0,30.6369,30.6688,30.6241,30.6369,159300.0
2006-01-17 12:50:00,48.02,48.08,48.0,48.0,129600.0,30.6432,30.6815,30.6305,30.6305,129600.0
2006-01-17 13:00:00,48.0,48.07,47.97,48.05,237800.0,30.6305,30.6751,30.6113,30.6624,237800.0
2006-01-17 13:10:00,48.05,48.06,47.9,47.93,195000.0,30.6624,30.6688,30.5667,30.5858,195000.0
2006-01-17 13:20:00,47.91,48.0,47.88,48.0,149300.0,30.573,30.6305,30.5539,30.6305,149300.0
2006-01-17 13:30:00,48.0,48.02,47.94,47.98,194800.0,30.6305,30.6432,30.5922,30.6177,194800.0
2006-01-17 13:40:00,47.97,48.0,47.85,47.88,180800.0,30.6113,30.6305,30.5347,30.5539,180800.0
2006-01-17 13:50:00,47.88,48.14,47.87,47.99,359800.0,30.5539,30.7198,30.5475,30.6241,359800.0
2006-01-17 14:00:00,48.0,48.21,47.99,48.01,292100.0,30.6305,30.7645,30.6241,30.6369,292100.0
2006-01-17 14:10:00,48.02,48.07,47.95,47.99,157900.0,30.6432,30.6751,30.5986,30.6241,157900.0
2006-01-17 14:20:00,48.0,48.01,47.83,47.93,182100.0,30.6305,30.6369,30.522,30.5858,182100.0
2006-01-17 14:30:00,47.94,48.03,47.91,48.0,253100.0,30.5922,30.6496,30.573,30.6305,253100.0
2006-01-17 14:40:00,48.01,48.01,47.94,47.96,142200.0,30.6369,30.6369,30.5922,30.6049,142200.0
2006-01-17 14:50:00,47.96,48.08,47.95,48.08,182000.0,30.6049,30.6815,30.5986,30.6815,182000.0
2006-01-17 15:00:00,48.08,48.1,47.96,48.05,212500.0,30.6815,30.6943,30.6049,30.6624,212500.0
2006-01-17 15:10:00,48.05,48.05,47.92,47.97,173500.0,30.6624,30.6624,30.5794,30.6113,173500.0
2006-01-17 15:20:00,47.96,48.03,47.95,47.95,174000.0,30.6049,30.6496,30.5986,30.5986,174000.0
2006-01-17 15:30:00,47.95,48.07,47.88,47.92,382200.0,30.5986,30.6751,30.5539,30.5794,382200.0
2006-01-17 15:40:00,47.93,48.13,47.92,48.06,490700.0,30.5858,30.7134,30.5794,30.6688,490700.0
2006-01-17 15:50:00,48.06,48.21,48.05,48.19,640600.0,30.6688,30.7645,30.6624,30.7517,640600.0
2006-01-18 09:30:00,47.59,48.16,47.4,48.02,1162300.0,30.3688,30.7326,30.2476,30.6432,1162300.0
2006-01-18 09:40:00,48.02,48.48,47.85,48.44,788000.0,30.6432,30.9368,30.5347,30.9112,788000.0
2006-01-18 09:50:00,48.43,48.44,48.24,48.28,431500.0,30.9049,30.9112,30.7836,30.8091,431500.0
2006-01-18 10:00:00,48.28,48.3,48.05,48.06,415300.0,30.8091,30.8219,30.6624,30.6688,415300.0
2006-01-18 10:10:00,48.06,48.18,47.9,48.13,661000.0,30.6688,30.7453,30.5667,30.7134,661000.0
2006-01-18 10:20:00,48.13,48.15,47.89,47.93,480500.0,30.7134,30.7262,30.5603,30.5858,480500.0
2006-01-18 10:30:00,47.91,48.01,47.82,47.86,488800.0,30.573,30.6369,30.5156,30.5411,488800.0
2006-01-18 10:40:00,47.86,47.93,47.66,47.67,390900.0,30.5411,30.5858,30.4135,30.4199,390900.0
2006-01-18 10:50:00,47.67,47.83,47.5,47.6,423800.0,30.4199,30.522,30.3114,30.3752,423800.0
2006-01-18 11:00:00,47.61,47.64,47.5,47.56,424000.0,30.3816,30.4007,30.3114,30.3497,424000.0
2006-01-18 11:10:00,47.55,47.68,47.52,47.65,177200.0,30.3433,30.4263,30.3242,30.4071,177200.0
2006-01-18 11:20:00,47.66,47.9,47.65,47.86,378800.0,30.4135,30.5667,30.4071,30.5411,378800.0
2006-01-18 11:30:00,47.86,47.86,47.61,47.72,263000.0,30.5411,30.5411,30.3816,30.4518,263000.0
2006-01-18 11:40:00,47.72,47.76,47.62,47.75,201000.0,30.4518,30.4773,30.388,30.4709,201000.0
2006-01-18 11:50:00,47.74,47.75,47.6,47.73,197200.0,30.4646,30.4709,30.3752,30.4582,197200.0
2006-01-18 12:00:00,47.73,47.8,47.53,47.72,203600.0,30.4582,30.5028,30.3305,30.4518,203600.0
2006-01-18 12:10:00,47.73,47.74,47.55,47.6,139300.0,30.4582,30.4646,30.3433,30.3752,139300.0
2006-01-18 12:20:00,47.61,47.62,47.51,47.55,164000.0,30.3816,30.388,30.3178,30.3433,164000.0
2006-01-18 12:30:00,47.55,47.67,47.5,47.64,152800.0,30.3433,30.4199,30.3114,30.4007,152800.0
2006-01-18 12:40:00,47.65,47.65,47.58,47.62,127300.0,30.4071,30.4071,30.3625,30.388,127300.0
2006-01-18 12:50:00,47.63,47.64,47.58,47.62,89600.0,30.3944,30.4007,30.3625,30.388,89600.0
2006-01-18 13:00:00,47.61,47.65,47.59,47.65,166700.0,30.3816,30.4071,30.3688,30.4071,166700.0
2006-01-18 13:10:00,47.65,47.65,47.53,47.55,130200.0,30.4071,30.4071,30.3305,30.3433,130200.0
2006-01-18 13:20:00,47.55,47.68,47.53,47.62,234500.0,30.3433,30.4263,30.3305,30.388,234500.0
2006-01-18 13:30:00,47.62,47.7,47.61,47.68,200600.0,30.388,30.439,30.3816,30.4263,200600.0
2006-01-18 13:40:00,47.68,47.78,47.66,47.72,179900.0,30.4263,30.4901,30.4135,30.4518,179900.0
2006-01-18 13:50:00,47.72,47.75,47.68,47.68,144600.0,30.4518,30.4709,30.4263,30.4263,144600.0
2006-01-18 14:00:00,47.68,47.89,47.67,47.81,244000.0,30.4263,30.5603,30.4199,30.5092,244000.0
2006-01-18 14:10:00,47.82,47.9,47.75,47.89,225100.0,30.5156,30.5667,30.4709,30.5603,225100.0
2006-01-18 14:20:00,47.89,48.0,47.75,47.93,240700.0,30.5603,30.6305,30.4709,30.5858,240700.0
2006-01-18 14:30:00,47.93,48.0,47.9,47.94,254200.0,30.5858,30.6305,30.5667,30.5922,254200.0
2006-01-18 14:40:00,47.94,47.94,47.77,47.79,170400.0,30.5922,30.5922,30.4837,30.4965,170400.0
2006-01-18 14:50:00,47.78,47.78,47.66,47.75,276100.0,30.4901,30.4901,30.4135,30.4709,276100.0
2006-01-18 15:00:00,47.75,47.79,47.67,47.79,160300.0,30.4709,30.4965,30.4199,30.4965,160300.0
2006-01-18 15:10:00,47.79,47.92,47.78,47.91,275000.0,30.4965,30.5794,30.4901,30.573,275000.0
2006-01-18 15:20:00,47.91,47.93,47.82,47.9,187400.0,30.573,30.5858,30.5156,30.5667,187400.0
2006-01-18 15:30:00,47.89,47.98,47.86,47.98,470800.0,30.5603,30.6177,30.5411,30.6177,470800.0
2006-01-18 15:40:00,47.97,48.0,47.88,47.92,341800.0,30.6113,30.6305,30.5539,30.5794,341800.0
2006-01-18 15:50:00,47.92,47.93,47.74,47.74,602600.0,30.5794,30.5858,30.4646,30.4646,602600.0
2006-01-19 09:30:00,48.2,48.36,48.0,48.27,918500.0,30.7581,30.8602,30.6305,30.8028,918500.0
2006-01-19 09:40:00,48.27,48.35,48.0,48.05,502400.0,30.8028,30.8538,30.6305,30.6624,502400.0
2006-01-19 09:50:00,48.04,48.15,47.74,47.9,436800.0,30.656,30.7262,30.4646,30.5667,436800.0
2006-01-19 10:00:00,47.9,47.96,47.61,47.74,521100.0,30.5667,30.6049,30.3816,30.4646,521100.0
2006-01-19 10:10:00,47.73,48.06,47.68,47.87,453100.0,30.4582,30.6688,30.4263,30.5475,453100.0
2006-01-19 10:20:00,47.85,47.98,47.81,47.95,191900.0,30.5347,30.6177,30.5092,30.5986,191900.0
2006-01-19 10:30:00,47.96,47.99,47.8,47.84,253300.0,30.6049,30.6241,30.5028,30.5284,253300.0
2006-01-19 10:40:00,47.84,47.93,47.81,47.84,177100.0,30.5284,30.5858,30.5092,30.5284,177100.0
2006-01-19 10:50:00,47.84,47.9,47.65,47.71,236400.0,30.5284,30.5667,30.4071,30.4454,236400.0
2006-01-19 11:00:00,47.71,47.88,47.7,47.83,256200.0,30.4454,30.5539,30.439,30.522,256200.0
2006-01-19 11:10:00,47.83,47.87,47.7,47.79,218600.0,30.522,30.5475,30.439,30.4965,218600.0
2006-01-19 11:20:00,47.78,48.0,47.77,47.89,218900.0,30.4901,30.6305,30.4837,30.5603,218900.0
2006-01-19 11:30:00,47.89,48.0,47.88,47.9,245900.0,30.5603,30.6305,30.5539,30.5667,245900.0
2006-01-19 11:40:00,47.9,47.9,47.77,47.84,186600.0,30.5667,30.5667,30.4837,30.5284,186600.0
2006-01-19 11:50:00,47.84,47.94,47.82,47.9,299900.0,30.5284,30.5922,30.5156,30.5667,299900.0
2006-01-19 12:00:00,47.9,48.06,47.84,48.05,391000.0,30.5667,30.6688,30.5284,30.6624,391000.0
2006-01-19 12:10:00,48.05,48.05,47.96,48.0,309600.0,30.6624,30.6624,30.6049,30.6305,309600.0
2006-01-19 12:20:00,48.0,48.19,48.0,48.15,655000.0,30.6305,30.7517,30.6305,30.7262,655000.0
2006-01-19 12:30:00,48.15,48.26,48.13,48.24,261200.0,30.7262,30.7964,30.7134,30.7836,261200.0
2006-01-19 12:40:00,48.25,48.38,48.22,48.29,459100.0,30.79,30.873,30.7709,30.8155,459100.0
2006-01-19 12:50:00,48.29,48.4,48.29,48.39,232200.0,30.8155,30.8857,30.8155,30.8793,232200.0
2006-01-19 13:00:00,48.38,48.63,48.37,48.63,418000.0,30.873,31.0325,30.8666,31.0325,418000.0
2006-01-19 13:10:00,48.64,48.65,48.43,48.47,236700.0,31.0389,31.0453,30.9049,30.9304,236700.0
2006-01-19 13:20:00,48.47,48.48,48.32,48.33,217500.0,30.9304,30.9368,30.8347,30.8411,217500.0
2006-01-19 13:30:00,48.33,48.38,48.28,48.29,196900.0,30.8411,30.873,30.8091,30.8155,196900.0
2006-01-19 13:40:00,48.28,48.55,48.28,48.53,314900.0,30.8091,30.9814,30.8091,30.9687,314900.0
2006-01-19 13:50:00,48.54,48.66,48.47,48.61,315400.0,30.9751,31.0516,30.9304,31.0197,315400.0
2006-01-19 14:00:00,48.6,48.61,48.54,48.59,271600.0,31.0133,31.0197,30.9751,31.007,271600.0
2006-01-19 14:10:00,48.6,48.72,48.59,48.69,292000.0,31.0133,31.0899,31.007,31.0708,292000.0
2006-01-19 14:20:00,48.69,48.7,48.53,48.54,296600.0,31.0708,31.0772,30.9687,30.9751,296600.0
2006-01-19 14:30:00,48.55,48.62,48.54,48.55,261100.0,30.9814,31.0261,30.9751,30.9814,261100.0
2006-01-19 14:40:00,48.55,48.62,48.52,48.6,194900.0,30.9814,31.0261,30.9623,31.0133,194900.0
2006-01-19 14:50:00,48.59,48.68,48.59,48.65,336200.0,31.007,31.0644,31.007,31.0453,336200.0
2006-01-19 15:00:00,48.65,48.66,48.5,48.56,329100.0,31.0453,31.0516,30.9495,30.9878,329100.0
2006-01-19 15:10:00,48.56,48.58,48.45,48.58,226800.0,30.9878,31.0006,30.9176,31.0006,226800.0
2006-01-19 15:20:00,48.58,48.62,48.54,48.6,276600.0,31.0006,31.0261,30.9751,31.0133,276600.0
2006-01-19 15:30:00,48.6,48.6,48.51,48.54,259400.0,31.0133,31.0133,30.9559,30.9751,259400.0
2006-01-19 15:40:00,48.55,48.65,48.53,48.56,406100.0,30.9814,31.0453,30.9687,30.9878,406100.0
2006-01-19 15:50:00,48.55,48.68,48.52,48.6,576600.0,30.9814,31.0644,30.9623,31.0133,576600.0
2006-01-20 09:30:00,48.35,48.68,48.3,48.38,1777000.0,30.8538,31.0644,30.8219,30.873,1777000.0
2006-01-20 09:40:00,48.38,48.54,48.33,48.47,464600.0,30.873,30.9751,30.8411,30.9304,464600.0
2006-01-20 09:50:00,48.48,48.57,48.18,48.26,508600.0,30.9368,30.9942,30.7453,30.7964,508600.0
2006-01-20 10:00:00,48.26,48.27,48.02,48.12,581500.0,30.7964,30.8028,30.6432,30.707,581500.0
2006-01-20 10:10:00,48.12,48.2,47.94,48.07,616000.0,30.707,30.7581,30.5922,30.6751,616000.0
2006-01-20 10:20:00,48.08,48.14,47.85,47.9,326200.0,30.6815,30.7198,30.5347,30.5667,326200.0
2006-01-20 10:30:00,47.89,48.09,47.86,48.03,384600.0,30.5603,30.6879,30.5411,30.6496,384600.0
2006-01-20 10:40:00,48.04,48.06,47.75,47.84,431300.0,30.656,30.6688,30.4709,30.5284,431300.0
2006-01-20 10:50:00,47.84,47.85,47.41,47.84,777300.0,30.5284,30.5347,30.254,30.5284,777300.0
2006-01-20 11:00:00,47.84,47.85,47.62,47.82,331800.0,30.5284,30.5347,30.388,30.5156,331800.0
2006-01-20 11:10:00,47.81,47.95,47.58,47.58,383500.0,30.5092,30.5986,30.3625,30.3625,383500.0
2006-01-20 11:20:00,47.58,47.75,47.39,47.66,573900.0,30.3625,30.4709,30.2412,30.4135,573900.0
2006-01-20 11:30:00,47.64,47.81,47.55,47.81,294700.0,30.4007,30.5092,30.3433,30.5092,294700.0
2006-01-20 11:40:00,47.82,47.82,47.55,47.57,310800.0,30.5156,30.5156,30.3433,30.3561,310800.0
2006-01-20 11:50:00,47.57,47.62,47.4,47.52,531400.0,30.3561,30.388,30.2476,30.3242,531400.0
2006-01-20 12:00:00,47.51,47.72,47.46,47.53,248000.0,30.3178,30.4518,30.2859,30.3305,248000.0
2006-01-20 12:10:00,47.53,47.6,47.45,47.57,240400.0,30.3305,30.3752,30.2795,30.3561,240400.0
2006-01-20 12:20:00,47.56,47.75,47.56,47.74,176900.0,30.3497,30.4709,30.3497,30.4646,176900.0
2006-01-20 12:30:00,47.75,47.75,47.67,47.74,106300.0,30.4709,30.4709,30.4199,30.4646,106300.0
2006-01-20 12:40:00,47.73,47.75,47.05,47.23,763400.0,30.4582,30.4709,30.0242,30.1391,763400.0
2006-01-20 12:50:00,47.22,47.48,47.21,47.3,707700.0,30.1327,30.2986,30.1263,30.1838,707700.0
2006-01-20 13:00:00,47.3,47.31,47.01,47.05,556600.0,30.1838,30.1902,29.9987,30.0242,556600.0
2006-01-20 13:10:00,47.06,47.36,47.06,47.32,438900.0,30.0306,30.2221,30.0306,30.1965,438900.0
2006-01-20 13:20:00,47.31,47.68,47.27,47.52,613400.0,30.1902,30.4263,30.1646,30.3242,613400.0
2006-01-20 13:30:00,47.52,47.53,47.27,47.45,339400.0,30.3242,30.3305,30.1646,30.2795,339400.0
2006-01-20 13:40:00,47.45,47.53,47.24,47.3,323200.0,30.2795,30.3305,30.1455,30.1838,323200.0
2006-01-20 13:50:00,47.29,47.33,47.12,47.15,396500.0,30.1774,30.2029,30.0689,30.0881,396500.0
2006-01-20 14:00:00,47.15,47.27,47.02,47.25,327800.0,30.0881,30.1646,30.0051,30.1519,327800.0
2006-01-20 14:10:00,47.25,47.39,47.12,47.23,303200.0,30.1519,30.2412,30.0689,30.1391,303200.0
2006-01-20 14:20:00,47.23,47.39,47.13,47.35,282800.0,30.1391,30.2412,30.0753,30.2157,282800.0
2006-01-20 14:30:00,47.35,47.4,47.26,47.33,184900.0,30.2157,30.2476,30.1582,30.2029,184900.0
2006-01-20 14:40:00,47.33,47.41,47.27,47.35,189900.0,30.2029,30.254,30.1646,30.2157,189900.0
2006-01-20 14:50:00,47.36,47.4,47.1,47.17,391800.0,30.2221,30.2476,30.0561,30.1008,391800.0
2006-01-20 15:00:00,47.17,47.45,47.15,47.44,388400.0,30.1008,30.2795,30.0881,30.2731,388400.0
2006-01-20 15:10:00,47.45,47.47,47.16,47.22,384700.0,30.2795,30.2923,30.0944,30.1327,384700.0
2006-01-20 15:20:00,47.23,47.23,46.99,47.01,600500.0,30.1391,30.1391,29.986,29.9987,600500.0
2006-01-20 15:30:00,47.01,47.04,46.53,46.54,1105700.0,29.9987,30.0179,29.6924,29.6988,1105700.0
2006-01-20 15:40:00,46.54,46.87,46.54,46.85,1000000.0,29.6988,29.9094,29.6988,29.8966,1000000.0
2006-01-20 15:50:00,46.86,47.09,46.79,46.98,1548000.0,29.903,30.0498,29.8583,29.9796,1548000.0
2006-01-23 09:30:00,47.12,47.17,46.8,46.9,1028900.0,30.0689,30.1008,29.8647,29.9285,1028900.0
2006-01-23 09:40:00,46.9,47.09,46.9,47.07,377500.0,29.9285,30.0498,29.9285,30.037,377500.0
2006-01-23 09:50:00,47.07,47.09,46.6,46.65,360500.0,30.037,30.0498,29.7371,29.769,360500.0
2006-01-23 10:00:00,46.64,47.01,46.56,46.91,558400.0,29.7626,29.9987,29.7116,29.9349,558400.0
2006-01-23 10:10:00,46.91,47.11,46.9,47.04,373800.0,29.9349,30.0625,29.9285,30.0179,373800.0
2006-01-23 10:20:00,47.04,47.15,46.94,47.0,336700.0,30.0179,30.0881,29.954,29.9923,336700.0
2006-01-23 10:30:00,47.0,47.02,46.62,46.76,331200.0,29.9923,30.0051,29.7498,29.8392,331200.0
2006-01-23 10:40:00,46.75,46.82,46.54,46.79,330900.0,29.8328,29.8775,29.6988,29.8583,330900.0
2006-01-23 10:50:00,46.78,46.83,46.71,46.77,137700.0,29.8519,29.8839,29.8073,29.8456,137700.0
2006-01-23 11:00:00,46.77,46.8,46.61,46.73,175700.0,29.8456,29.8647,29.7435,29.82,175700.0
2006-01-23 11:10:00,46.73,46.89,46.62,46.66,214000.0,29.82,29.9221,29.7498,29.7754,214000.0
2006-01-23 11:20:00,46.66,46.85,46.61,46.84,185100.0,29.7754,29.8966,29.7435,29.8902,185100.0
2006-01-23 11:30:00,46.85,47.06,46.84,46.94,248700.0,29.8966,30.0306,29.8902,29.954,248700.0
2006-01-23 11:40:00,46.95,47.0,46.91,46.98,138600.0,29.9604,29.9923,29.9349,29.9796,138600.0
2006-01-23 11:50:00,46.98,47.09,46.96,46.97,99600.0,29.9796,30.0498,29.9668,29.9732,99600.0
2006-01-23 12:00:00,46.97,46.97,46.76,46.76,91300.0,29.9732,29.9732,29.8392,29.8392,91300.0
2006-01-23 12:10:00,46.75,46.79,46.52,46.52,165200.0,29.8328,29.8583,29.686,29.686,165200.0
2006-01-23 12:20:00,46.53,46.7,46.5,46.69,212800.0,29.6924,29.8009,29.6733,29.7945,212800.0
2006-01-23 12:30:00,46.69,46.92,46.68,46.79,173000.0,29.7945,29.9413,29.7881,29.8583,173000.0
2006-01-23 12:40:00,46.78,46.79,46.58,46.59,144000.0,29.8519,29.8583,29.7243,29.7307,144000.0
2006-01-23 12:50:00,46.6,46.72,46.51,46.61,105200.0,29.7371,29.8137,29.6796,29.7435,105200.0
2006-01-23 13:00:00,46.61,46.82,46.56,46.77,88500.0,29.7435,29.8775,29.7116,29.8456,88500.0
2006-01-23 13:10:00,46.77,46.81,46.72,46.81,123100.0,29.8456,29.8711,29.8137,29.8711,123100.0
2006-01-23 13:20:00,46.8,46.99,46.8,46.95,300200.0,29.8647,29.986,29.8647,29.9604,300200.0
2006-01-23 13:30:00,46.95,46.99,46.76,46.77,102300.0,29.9604,29.986,29.8392,29.8456,102300.0
2006-01-23 13:40:00,46.78,46.87,46.72,46.83,167900.0,29.8519,29.9094,29.8137,29.8839,167900.0
2006-01-23 13:50:00,46.83,46.83,46.61,46.65,124800.0,29.8839,29.8839,29.7435,29.769,124800.0
2006-01-23 14:00:00,46.66,46.84,46.65,46.74,147500.0,29.7754,29.8902,29.769,29.8264,147500.0
2006-01-23 14:10:00,46.74,46.74,46.56,46.65,223100.0,29.8264,29.8264,29.7116,29.769,223100.0
2006-01-23 14:20:00,46.63,46.78,46.61,46.73,133700.0,29.7562,29.8519,29.7435,29.82,133700.0
2006-01-23 14:30:00,46.73,46.87,46.59,46.6,220100.0,29.82,29.9094,29.7307,29.7371,220100.0
2006-01-23 14:40:00,46.6,46.78,46.59,46.67,189700.0,29.7371,29.8519,29.7307,29.7817,189700.0
2006-01-23 14:50:00,46.68,46.82,46.6,46.82,176300.0,29.7881,29.8775,29.7371,29.8775,176300.0
2006-01-23 15:00:00,46.83,46.94,46.8,46.87,200000.0,29.8839,29.954,29.8647,29.9094,200000.0
2006-01-23 15:10:00,46.88,46.89,46.71,46.82,138800.0,29.9158,29.9221,29.8073,29.8775,138800.0
2006-01-23 15:20:00,46.82,46.85,46.74,46.76,184000.0,29.8775,29.8966,29.8264,29.8392,184000.0
2006-01-23 15:30:00,46.76,46.81,46.74,46.75,226200.0,29.8392,29.8711,29.8264,29.8328,226200.0
2006-01-23 15:40:00,46.75,47.0,46.6,46.78,394400.0,29.8328,29.9923,29.7371,29.8519,394400.0
2006-01-23 15:50:00,46.79,46.95,46.7,46.85,749200.0,29.8583,29.9604,29.8009,29.8966,749200.0
2006-01-24 09:30:00,47.24,47.71,46.96,47.62,919100.0,30.1455,30.4454,29.9668,30.388,919100.0
2006-01-24 09:40:00,47.61,47.88,47.42,47.74,816400.0,30.3816,30.5539,30.2604,30.4646,816400.0
2006-01-24 09:50:00,47.75,47.97,47.61,47.95,729000.0,30.4709,30.6113,30.3816,30.5986,729000.0
2006-01-24 10:00:00,47.97,48.13,47.87,48.09,599300.0,30.6113,30.7134,30.5475,30.6879,599300.0
2006-01-24 10:10:00,48.09,48.59,48.08,48.15,738500.0,30.6879,31.007,30.6815,30.7262,738500.0
2006-01-24 10:20:00,48.16,48.24,47.91,47.99,693900.0,30.7326,30.7836,30.573,30.6241,693900.0
2006-01-24 10:30:00,48.0,48.15,47.95,48.02,412500.0,30.6305,30.7262,30.5986,30.6432,412500.0
2006-01-24 10:40:00,48.01,48.19,47.99,48.05,795600.0,30.6369,30.7517,30.6241,30.6624,795600.0
2006-01-24 10:50:00,48.07,48.07,47.73,47.82,377200.0,30.6751,30.6751,30.4582,30.5156,377200.0
2006-01-24 11:00:00,47.81,47.87,47.5,47.62,368500.0,30.5092,30.5475,30.3114,30.388,368500.0
2006-01-24 11:10:00,47.63,47.86,47.61,47.81,240000.0,30.3944,30.5411,30.3816,30.5092,240000.0
2006-01-24 11:20:00,47.81,47.99,47.8,47.89,249800.0,30.5092,30.6241,30.5028,30.5603,249800.0
2006-01-24 11:30:00,47.88,47.97,47.78,47.84,126900.0,30.5539,30.6113,30.4901,30.5284,126900.0
2006-01-24 11:40:00,47.83,48.1,47.76,48.06,177300.0,30.522,30.6943,30.4773,30.6688,177300.0
2006-01-24 11:50:00,48.06,48.11,48.01,48.05,159400.0,30.6688,30.7007,30.6369,30.6624,159400.0
2006-01-24 12:00:00,48.04,48.1,47.96,48.03,154400.0,30.656,30.6943,30.6049,30.6496,154400.0
2006-01-24 12:10:00,48.04,48.07,47.78,47.83,232200.0,30.656,30.6751,30.4901,30.522,232200.0
2006-01-24 12:20:00,47.82,47.9,47.73,47.89,199000.0,30.5156,30.5667,30.4582,30.5603,199000.0
2006-01-24 12:30:00,47.9,47.91,47.78,47.83,118500.0,30.5667,30.573,30.4901,30.522,118500.0
2006-01-24 12:40:00,47.82,47.98,47.77,47.97,192300.0,30.5156,30.6177,30.4837,30.6113,192300.0
2006-01-24 12:50:00,47.96,48.06,47.93,47.99,139500.0,30.6049,30.6688,30.5858,30.6241,139500.0
2006-01-24 13:00:00,47.99,48.0,47.75,47.79,161200.0,30.6241,30.6305,30.4709,30.4965,161200.0
2006-01-24 13:10:00,47.79,47.91,47.75,47.89,191900.0,30.4965,30.573,30.4709,30.5603,191900.0
2006-01-24 13:20:00,47.88,47.95,47.8,47.93,133000.0,30.5539,30.5986,30.5028,30.5858,133000.0
2006-01-24 13:30:00,47.92,47.93,47.75,47.75,225700.0,30.5794,30.5858,30.4709,30.4709,225700.0
2006-01-24 13:40:00,47.75,47.77,47.69,47.77,169200.0,30.4709,30.4837,30.4326,30.4837,169200.0
2006-01-24 13:50:00,47.77,47.99,47.7,47.94,230500.0,30.4837,30.6241,30.439,30.5922,230500.0
2006-01-24 14:00:00,47.93,48.13,47.87,48.05,270700.0,30.5858,30.7134,30.5475,30.6624,270700.0
2006-01-24 14:10:00,48.05,48.23,47.98,48.08,328800.0,30.6624,30.7772,30.6177,30.6815,328800.0
2006-01-24 14:20:00,48.09,48.18,48.02,48.13,190100.0,30.6879,30.7453,30.6432,30.7134,190100.0
2006-01-24 14:30:00,48.12,48.15,47.88,47.96,183400.0,30.707,30.7262,30.5539,30.6049,183400.0
2006-01-24 14:40:00,47.96,47.99,47.84,47.84,218500.0,30.6049,30.6241,30.5284,30.5284,218500.0
2006-01-24 14:50:00,47.86,47.95,47.85,47.85,354500.0,30.5411,30.5986,30.5347,30.5347,354500.0
2006-01-24 15:00:00,47.85,47.98,47.85,47.93,320300.0,30.5347,30.6177,30.5347,30.5858,320300.0
2006-01-24 15:10:00,47.93,47.98,47.91,47.92,270600.0,30.5858,30.6177,30.573,30.5794,270600.0
2006-01-24 15:20:00,47.92,48.02,47.85,47.99,375900.0,30.5794,30.6432,30.5347,30.6241,375900.0
2006-01-24 15:30:00,48.0,48.07,47.99,48.05,257400.0,30.6305,30.6751,30.6241,30.6624,257400.0
2006-01-24 15:40:00,48.04,48.06,48.0,48.04,343100.0,30.656,30.6688,30.6305,30.656,343100.0
2006-01-24 15:50:00,48.04,48.05,47.97,48.05,592900.0,30.656,30.6624,30.6113,30.6624,592900.0
2006-01-25 09:30:00,48.22,48.42,47.97,48.03,753700.0,30.7709,30.8985,30.6113,30.6496,753700.0
2006-01-25 09:40:00,48.01,48.12,47.97,48.12,301200.0,30.6369,30.707,30.6113,30.707,301200.0
2006-01-25 09:50:00,48.11,48.19,48.03,48.1,298900.0,30.7007,30.7517,30.6496,30.6943,298900.0
2006-01-25 10:00:00,48.09,48.23,47.78,47.89,673800.0,30.6879,30.7772,30.4901,30.5603,673800.0
2006-01-25 10:10:00,47.88,48.06,47.77,47.95,515000.0,30.5539,30.6688,30.4837,30.5986,515000.0
2006-01-25 10:20:00,47.97,47.97,47.61,47.78,493100.0,30.6113,30.6113,30.3816,30.4901,493100.0
2006-01-25 10:30:00,47.78,47.95,47.62,47.85,531200.0,30.4901,30.5986,30.388,30.5347,531200.0
2006-01-25 10:40:00,47.85,47.99,47.74,47.87,462900.0,30.5347,30.6241,30.4646,30.5475,462900.0
2006-01-25 10:50:00,47.91,48.21,47.87,47.96,386700.0,30.573,30.7645,30.5475,30.6049,386700.0
2006-01-25 11:00:00,47.96,48.19,47.93,48.01,347400.0,30.6049,30.7517,30.5858,30.6369,347400.0
2006-01-25 11:10:00,48.0,48.1,47.86,48.07,243800.0,30.6305,30.6943,30.5411,30.6751,243800.0
2006-01-25 11:20:00,48.05,48.15,47.94,48.02,214500.0,30.6624,30.7262,30.5922,30.6432,214500.0
2006-01-25 11:30:00,48.02,48.05,47.82,47.85,251200.0,30.6432,30.6624,30.5156,30.5347,251200.0
2006-01-25 11:40:00,47.85,47.91,47.71,47.71,286700.0,30.5347,30.573,30.4454,30.4454,286700.0
2006-01-25 11:50:00,47.7,47.81,47.63,47.8,303400.0,30.439,30.5092,30.3944,30.5028,303400.0
2006-01-25 12:00:00,47.79,47.79,47.67,47.69,209300.0,30.4965,30.4965,30.4199,30.4326,209300.0
2006-01-25 12:10:00,47.69,47.72,47.46,47.56,348800.0,30.4326,30.4518,30.2859,30.3497,348800.0
2006-01-25 12:20:00,47.57,47.57,47.11,47.25,431900.0,30.3561,30.3561,30.0625,30.1519,431900.0
2006-01-25 12:30:00,47.25,47.59,47.21,47.54,372200.0,30.1519,30.3688,30.1263,30.3369,372200.0
2006-01-25 12:40:00,47.53,47.67,47.48,47.56,320700.0,30.3305,30.4199,30.2986,30.3497,320700.0
2006-01-25 12:50:00,47.56,47.72,47.55,47.7,247100.0,30.3497,30.4518,30.3433,30.439,247100.0
2006-01-25 13:00:00,47.71,47.82,47.63,47.78,206000.0,30.4454,30.5156,30.3944,30.4901,206000.0
2006-01-25 13:10:00,47.78,47.88,47.68,47.87,176200.0,30.4901,30.5539,30.4263,30.5475,176200.0
2006-01-25 13:20:00,47.87,47.98,47.81,47.9,425200.0,30.5475,30.6177,30.5092,30.5667,425200.0
2006-01-25 13:30:00,47.89,48.0,47.88,47.94,377800.0,30.5603,30.6305,30.5539,30.5922,377800.0
2006-01-25 13:40:00,47.94,47.98,47.58,47.7,369600.0,30.5922,30.6177,30.3625,30.439,369600.0
2006-01-25 13:50:00,47.7,47.86,47.68,47.82,471100.0,30.439,30.5411,30.4263,30.5156,471100.0
2006-01-25 14:00:00,47.78,47.86,47.58,47.78,280800.0,30.4901,30.5411,30.3625,30.4901,280800.0
2006-01-25 14:10:00,47.78,47.95,47.75,47.95,193500.0,30.4901,30.5986,30.4709,30.5986,193500.0
2006-01-25 14:20:00,47.94,47.98,47.8,47.84,357500.0,30.5922,30.6177,30.5028,30.5284,357500.0
2006-01-25 14:30:00,47.84,47.91,47.66,47.73,342500.0,30.5284,30.573,30.4135,30.4582,342500.0
2006-01-25 14:40:00,47.74,47.9,47.67,47.75,400100.0,30.4646,30.5667,30.4199,30.4709,400100.0
2006-01-25 14:50:00,47.74,47.74,47.35,47.57,409600.0,30.4646,30.4646,30.2157,30.3561,409600.0
2006-01-25 15:00:00,47.56,47.69,47.47,47.62,299700.0,30.3497,30.4326,30.2923,30.388,299700.0
2006-01-25 15:10:00,47.62,47.73,47.59,47.69,220000.0,30.388,30.4582,30.3688,30.4326,220000.0
2006-01-25 15:20:00,47.68,47.69,47.55,47.62,294800.0,30.4263,30.4326,30.3433,30.388,294800.0
2006-01-25 15:30:00,47.62,47.74,47.52,47.72,394900.0,30.388,30.4646,30.3242,30.4518,394900.0
2006-01-25 15:40:00,47.72,47.86,47.62,47.66,605000.0,30.4518,30.5411,30.388,30.4135,605000.0
2006-01-25 15:50:00,47.66,47.68,47.53,47.57,824100.0,30.4135,30.4263,30.3305,30.3561,824100.0
2006-01-26 09:30:00,46.73,48.09,46.6,47.74,2873400.0,29.82,30.6879,29.7371,30.4646,2873400.0
2006-01-26 09:40:00,47.75,47.87,47.22,47.25,1358700.0,30.4709,30.5475,30.1327,30.1519,1358700.0
2006-01-26 09:50:00,47.23,47.51,46.88,47.49,889600.0,30.1391,30.3178,29.9158,30.305,889600.0
2006-01-26 10:00:00,47.48,47.8,47.34,47.61,677300.0,30.2986,30.5028,30.2093,30.3816,677300.0
2006-01-26 10:10:00,47.61,47.63,47.07,47.1,604200.0,30.3816,30.3944,30.037,30.0561,604200.0
2006-01-26 10:20:00,47.11,47.37,47.01,47.16,517300.0,30.0625,30.2284,29.9987,30.0944,517300.0
2006-01-26 10:30:00,47.16,47.35,46.89,47.03,418500.0,30.0944,30.2157,29.9221,30.0115,418500.0
2006-01-26 10:40:00,47.02,47.39,47.02,47.32,290800.0,30.0051,30.2412,30.0051,30.1965,290800.0
2006-01-26 10:50:00,47.33,47.69,47.29,47.45,488300.0,30.2029,30.4326,30.1774,30.2795,488300.0
2006-01-26 11:00:00,47.44,47.45,47.12,47.21,402700.0,30.2731,30.2795,30.0689,30.1263,402700.0
2006-01-26 11:10:00,47.23,47.23,47.05,47.11,231300.0,30.1391,30.1391,30.0242,30.0625,231300.0
2006-01-26 11:20:00,47.11,47.24,47.05,47.21,294600.0,30.0625,30.1455,30.0242,30.1263,294600.0
2006-01-26 11:30:00,47.2,47.46,47.15,47.25,286400.0,30.12,30.2859,30.0881,30.1519,286400.0
2006-01-26 11:40:00,47.25,47.62,47.25,47.53,448000.0,30.1519,30.388,30.1519,30.3305,448000.0
2006-01-26 11:50:00,47.53,47.88,47.38,47.74,553200.0,30.3305,30.5539,30.2348,30.4646,553200.0
2006-01-26 12:00:00,47.71,47.85,47.54,47.69,532900.0,30.4454,30.5347,30.3369,30.4326,532900.0
2006-01-26 12:10:00,47.7,47.76,47.46,47.58,260600.0,30.439,30.4773,30.2859,30.3625,260600.0
2006-01-26 12:20:00,47.58,47.64,47.5,47.54,220700.0,30.3625,30.4007,30.3114,30.3369,220700.0
2006-01-26 12:30:00,47.54,47.59,47.39,47.4,223800.0,30.3369,30.3688,30.2412,30.2476,223800.0
2006-01-26 12:40:00,47.4,47.62,47.29,47.29,263400.0,30.2476,30.388,30.1774,30.1774,263400.0
2006-01-26 12:50:00,47.29,47.36,47.12,47.2,285700.0,30.1774,30.2221,30.0689,30.12,285700.0
2006-01-26 13:00:00,47.17,47.27,47.02,47.08,204800.0,30.1008,30.1646,30.0051,30.0434,204800.0
2006-01-26 13:10:00,47.08,47.29,47.07,47.21,225600.0,30.0434,30.1774,30.037,30.1263,225600.0
2006-01-26 13:20:00,47.23,47.36,47.19,47.19,180500.0,30.1391,30.2221,30.1136,30.1136,180500.0
2006-01-26 13:30:00,47.19,47.24,47.05,47.1,191200.0,30.1136,30.1455,30.0242,30.0561,191200.0
2006-01-26 13:40:00,47.11,47.22,47.05,47.1,164100.0,30.0625,30.1327,30.0242,30.0561,164100.0
2006-01-26 13:50:00,47.09,47.32,47.08,47.17,174600.0,30.0498,30.1965,30.0434,30.1008,174600.0
2006-01-26 14:00:00,47.18,47.37,47.12,47.28,224400.0,30.1072,30.2284,30.0689,30.171,224400.0
2006-01-26 14:10:00,47.28,47.36,47.17,47.29,214400.0,30.171,30.2221,30.1008,30.1774,214400.0
2006-01-26 14:20:00,47.28,47.47,47.21,47.3,243700.0,30.171,30.2923,30.1263,30.1838,243700.0
2006-01-26 14:30:00,47.3,47.38,47.26,47.29,316700.0,30.1838,30.2348,30.1582,30.1774,316700.0
2006-01-26 14:40:00,47.32,47.72,47.32,47.46,532900.0,30.1965,30.4518,30.1965,30.2859,532900.0
2006-01-26 14:50:00,47.46,47.51,47.26,47.26,409700.0,30.2859,30.3178,30.1582,30.1582,409700.0
2006-01-26 15:00:00,47.25,47.28,47.14,47.17,463200.0,30.1519,30.171,30.0817,30.1008,463200.0
2006-01-26 15:10:00,47.18,47.34,47.1,47.24,303700.0,30.1072,30.2093,30.0561,30.1455,303700.0
2006-01-26 15:20:00,47.25,47.4,47.11,47.29,345300.0,30.1519,30.2476,30.0625,30.1774,345300.0
2006-01-26 15:30:00,47.3,47.39,47.27,47.28,308000.0,30.1838,30.2412,30.1646,30.171,308000.0
2006-01-26 15:40:00,47.28,47.29,47.05,47.25,399400.0,30.171,30.1774,30.0242,30.1519,399400.0
2006-01-26 15:50:00,47.25,47.51,47.23,47.51,685700.0,30.1519,30.3178,30.1391,30.3178,685700.0
2006-01-27 09:30:00,47.57,47.78,47.1,47.25,902000.0,30.3561,30.4901,30.0561,30.1519,902000.0
2006-01-27 09:40:00,47.24,47.83,47.21,47.76,594000.0,30.1455,30.522,30.1263,30.4773,594000.0
2006-01-27 09:50:00,47.77,47.79,47.55,47.59,737400.0,30.4837,30.4965,30.3433,30.3688,737400.0
2006-01-27 10:00:00,47.59,48.17,47.57,47.98,1101800.0,30.3688,30.739,30.3561,30.6177,1101800.0
2006-01-27 10:10:00,47.98,48.11,47.83,47.97,626700.0,30.6177,30.7007,30.522,30.6113,626700.0
2006-01-27 10:20:00,47.96,48.17,47.93,48.06,689800.0,30.6049,30.739,30.5858,30.6688,689800.0
2006-01-27 10:30:00,48.06,48.1,47.92,48.0,565200.0,30.6688,30.6943,30.5794,30.6305,565200.0
2006-01-27 10:40:00,48.0,48.04,47.82,47.89,351100.0,30.6305,30.656,30.5156,30.5603,351100.0
2006-01-27 10:50:00,47.87,48.01,47.86,47.92,224300.0,30.5475,30.6369,30.5411,30.5794,224300.0
2006-01-27 11:00:00,47.92,48.0,47.89,47.96,202300.0,30.5794,30.6305,30.5603,30.6049,202300.0
2006-01-27 11:10:00,47.98,48.0,47.86,47.97,1191100.0,30.6177,30.6305,30.5411,30.6113,1191100.0
2006-01-27 11:20:00,47.98,48.02,47.87,48.0,223400.0,30.6177,30.6432,30.5475,30.6305,223400.0
2006-01-27 11:30:00,47.98,48.11,47.94,48.02,210300.0,30.6177,30.7007,30.5922,30.6432,210300.0
2006-01-27 11:40:00,48.02,48.03,47.79,47.89,232700.0,30.6432,30.6496,30.4965,30.5603,232700.0
2006-01-27 11:50:00,47.88,48.05,47.86,47.99,247800.0,30.5539,30.6624,30.5411,30.6241,247800.0
2006-01-27 12:00:00,47.98,48.09,47.93,48.0,155200.0,30.6177,30.6879,30.5858,30.6305,155200.0
2006-01-27 12:10:00,48.0,48.1,47.93,48.06,223200.0,30.6305,30.6943,30.5858,30.6688,223200.0
2006-01-27 12:20:00,48.07,48.15,48.0,48.01,176700.0,30.6751,30.7262,30.6305,30.6369,176700.0
2006-01-27 12:30:00,48.0,48.01,47.92,47.98,119700.0,30.6305,30.6369,30.5794,30.6177,119700.0
2006-01-27 12:40:00,47.99,47.99,47.89,47.95,1107300.0,30.6241,30.6241,30.5603,30.5986,1107300.0
2006-01-27 12:50:00,47.95,48.0,47.92,47.95,143300.0,30.5986,30.6305,30.5794,30.5986,143300.0
2006-01-27 13:00:00,47.97,47.99,47.89,47.94,152600.0,30.6113,30.6241,30.5603,30.5922,152600.0
2006-01-27 13:10:00,47.94,47.96,47.71,47.73,261900.0,30.5922,30.6049,30.4454,30.4582,261900.0
2006-01-27 13:20:00,47.74,47.9,47.74,47.82,227500.0,30.4646,30.5667,30.4646,30.5156,227500.0
2006-01-27 13:30:00,47.82,47.87,47.64,47.69,240000.0,30.5156,30.5475,30.4007,30.4326,240000.0
2006-01-27 13:40:00,47.69,47.82,47.65,47.73,102500.0,30.4326,30.5156,30.4071,30.4582,102500.0
2006-01-27 13:50:00,47.73,47.74,47.68,47.73,118600.0,30.4582,30.4646,30.4263,30.4582,118600.0
2006-01-27 14:00:00,47.74,47.86,47.74,47.78,249900.0,30.4646,30.5411,30.4646,30.4901,249900.0
2006-01-27 14:10:00,47.79,47.82,47.68,47.75,81900.0,30.4965,30.5156,30.4263,30.4709,81900.0
2006-01-27 14:20:00,47.75,47.87,47.71,47.83,202600.0,30.4709,30.5475,30.4454,30.522,202600.0
2006-01-27 14:30:00,47.82,47.86,47.68,47.69,108500.0,30.5156,30.5411,30.4263,30.4326,108500.0
2006-01-27 14:40:00,47.68,47.69,47.61,47.61,119300.0,30.4263,30.4326,30.3816,30.3816,119300.0
2006-01-27 14:50:00,47.61,47.8,47.6,47.78,149600.0,30.3816,30.5028,30.3752,30.4901,149600.0
2006-01-27 15:00:00,47.78,47.85,47.69,47.83,152700.0,30.4901,30.5347,30.4326,30.522,152700.0
2006-01-27 15:10:00,47.83,47.97,47.82,47.9,238500.0,30.522,30.6113,30.5156,30.5667,238500.0
2006-01-27 15:20:00,47.89,48.0,47.86,47.96,199600.0,30.5603,30.6305,30.5411,30.6049,199600.0
2006-01-27 15:30:00,47.96,47.97,47.91,47.94,144400.0,30.6049,30.6113,30.573,30.5922,144400.0
2006-01-27 15:40:00,47.95,47.97,47.92,47.94,178100.0,30.5986,30.6113,30.5794,30.5922,178100.0
2006-01-27 15:50:00,47.94,48.05,47.9,48.05,682700.0,30.5922,30.6624,30.5667,30.6624,682700.0
2006-01-30 09:30:00,48.09,48.25,47.91,48.16,879600.0,30.6879,30.79,30.573,30.7326,879600.0
2006-01-30 09:40:00,48.16,48.25,48.08,48.2,518400.0,30.7326,30.79,30.6815,30.7581,518400.0
2006-01-30 09:50:00,48.19,48.3,48.08,48.18,549000.0,30.7517,30.8219,30.6815,30.7453,549000.0
2006-01-30 10:00:00,48.18,48.35,48.12,48.23,332000.0,30.7453,30.8538,30.707,30.7772,332000.0
2006-01-30 10:10:00,48.23,48.33,48.14,48.15,237400.0,30.7772,30.8411,30.7198,30.7262,237400.0
2006-01-30 10:20:00,48.14,48.34,48.14,48.31,269700.0,30.7198,30.8474,30.7198,30.8283,269700.0
2006-01-30 10:30:00,48.32,48.45,48.26,48.45,274400.0,30.8347,30.9176,30.7964,30.9176,274400.0
2006-01-30 10:40:00,48.45,48.6,48.44,48.56,417200.0,30.9176,31.0133,30.9112,30.9878,417200.0
2006-01-30 10:50:00,48.56,48.8,48.56,48.71,539600.0,30.9878,31.141,30.9878,31.0835,539600.0
2006-01-30 11:00:00,48.7,48.7,48.4,48.49,257200.0,31.0772,31.0772,30.8857,30.9432,257200.0
2006-01-30 11:10:00,48.49,48.49,48.35,48.43,202300.0,30.9432,30.9432,30.8538,30.9049,202300.0
2006-01-30 11:20:00,48.41,48.47,48.24,48.24,301900.0,30.8921,30.9304,30.7836,30.7836,301900.0
2006-01-30 11:30:00,48.26,48.43,48.22,48.39,359100.0,30.7964,30.9049,30.7709,30.8793,359100.0
2006-01-30 11:40:00,48.39,48.43,48.22,48.25,161800.0,30.8793,30.9049,30.7709,30.79,161800.0
2006-01-30 11:50:00,48.25,48.35,48.22,48.27,169000.0,30.79,30.8538,30.7709,30.8028,169000.0
2006-01-30 12:00:00,48.28,48.3,48.15,48.2,168500.0,30.8091,30.8219,30.7262,30.7581,168500.0
2006-01-30 12:10:00,48.2,48.33,48.2,48.3,182200.0,30.7581,30.8411,30.7581,30.8219,182200.0
2006-01-30 12:20:00,48.3,48.34,48.24,48.28,103700.0,30.8219,30.8474,30.7836,30.8091,103700.0
2006-01-30 12:30:00,48.29,48.41,48.26,48.34,89400.0,30.8155,30.8921,30.7964,30.8474,89400.0
2006-01-30 12:40:00,48.35,48.48,48.32,48.38,169000.0,30.8538,30.9368,30.8347,30.873,169000.0
2006-01-30 12:50:00,48.37,48.4,48.29,48.39,115000.0,30.8666,30.8857,30.8155,30.8793,115000.0
2006-01-30 13:00:00,48.39,48.45,48.37,48.44,295800.0,30.8793,30.9176,30.8666,30.9112,295800.0
2006-01-30 13:10:00,48.43,48.51,48.36,48.5,106200.0,30.9049,30.9559,30.8602,30.9495,106200.0
2006-01-30 13:20:00,48.5,48.5,48.36,48.39,97100.0,30.9495,30.9495,30.8602,30.8793,97100.0
2006-01-30 13:30:00,48.38,48.51,48.35,48.4,142500.0,30.873,30.9559,30.8538,30.8857,142500.0
2006-01-30 13:40:00,48.41,48.54,48.32,48.53,172600.0,30.8921,30.9751,30.8347,30.9687,172600.0
2006-01-30 13:50:00,48.53,48.68,48.53,48.55,243400.0,30.9687,31.0644,30.9687,30.9814,243400.0
2006-01-30 14:00:00,48.56,48.64,48.51,48.58,131700.0,30.9878,31.0389,30.9559,31.0006,131700.0
2006-01-30 14:10:00,48.58,48.63,48.5,48.56,215900.0,31.0006,31.0325,30.9495,30.9878,215900.0
2006-01-30 14:20:00,48.57,48.7,48.56,48.63,202100.0,30.9942,31.0772,30.9878,31.0325,202100.0
2006-01-30 14:30:00,48.64,48.76,48.63,48.71,315800.0,31.0389,31.1155,31.0325,31.0835,315800.0
2006-01-30 14:40:00,48.7,48.73,48.4,48.65,192100.0,31.0772,31.0963,30.8857,31.0453,192100.0
2006-01-30 14:50:00,48.65,48.73,48.64,48.71,155100.0,31.0453,31.0963,31.0389,31.0835,155100.0
2006-01-30 15:00:00,48.71,48.71,48.57,48.65,324500.0,31.0835,31.0835,30.9942,31.0453,324500.0
2006-01-30 15:10:00,48.64,48.7,48.44,48.46,328300.0,31.0389,31.0772,30.9112,30.924,328300.0
2006-01-30 15:20:00,48.47,48.62,48.32,48.59,354500.0,30.9304,31.0261,30.8347,31.007,354500.0
2006-01-30 15:30:00,48.61,48.64,48.55,48.62,189800.0,31.0197,31.0389,30.9814,31.0261,189800.0
2006-01-30 15:40:00,48.61,48.61,48.41,48.56,314400.0,31.0197,31.0197,30.8921,30.9878,314400.0
2006-01-30 15:50:00,48.56,48.64,48.43,48.53,691300.0,30.9878,31.0389,30.9049,30.9687,691300.0
2006-01-31 09:30:00,48.57,48.86,48.35,48.69,723700.0,30.9942,31.1793,30.8538,31.0708,723700.0
2006-01-31 09:40:00,48.69,48.78,48.61,48.62,268400.0,31.0708,31.1282,31.0197,31.0261,268400.0
2006-01-31 09:50:00,48.63,48.64,48.44,48.46,570100.0,31.0325,31.0389,30.9112,30.924,570100.0
2006-01-31 10:00:00,48.45,48.55,48.09,48.3,555700.0,30.9176,30.9814,30.6879,30.8219,555700.0
2006-01-31 10:10:00,48.3,48.5,48.3,48.43,376300.0,30.8219,30.9495,30.8219,30.9049,376300.0
2006-01-31 10:20:00,48.43,48.46,48.34,48.37,208200.0,30.9049,30.924,30.8474,30.8666,208200.0
2006-01-31 10:30:00,48.37,48.38,48.11,48.26,281100.0,30.8666,30.873,30.7007,30.7964,281100.0
2006-01-31 10:40:00,48.26,48.31,48.18,48.28,212900.0,30.7964,30.8283,30.7453,30.8091,212900.0
2006-01-31 10:50:00,48.29,48.31,48.15,48.22,229700.0,30.8155,30.8283,30.7262,30.7709,229700.0
2006-01-31 11:00:00,48.22,48.24,48.04,48.12,238900.0,30.7709,30.7836,30.656,30.707,238900.0
2006-01-31 11:10:00,48.12,48.16,48.05,48.05,205500.0,30.707,30.7326,30.6624,30.6624,205500.0
2006-01-31 11:20:00,48.05,48.08,47.94,48.04,169700.0,30.6624,30.6815,30.5922,30.656,169700.0
2006-01-31 11:30:00,48.04,48.06,47.97,48.05,97400.0,30.656,30.6688,30.6113,30.6624,97400.0
2006-01-31 11:40:00,48.05,48.23,48.02,48.2,189600.0,30.6624,30.7772,30.6432,30.7581,189600.0
2006-01-31 11:50:00,48.2,48.2,47.91,47.94,190200.0,30.7581,30.7581,30.573,30.5922,190200.0
2006-01-31 12:00:00,47.95,48.05,47.94,47.96,187400.0,30.5986,30.6624,30.5922,30.6049,187400.0
2006-01-31 12:10:00,47.95,47.97,47.88,47.91,146000.0,30.5986,30.6113,30.5539,30.573,146000.0
2006-01-31 12:20:00,47.91,47.92,47.89,47.91,68800.0,30.573,30.5794,30.5603,30.573,68800.0
2006-01-31 12:30:00,47.9,47.95,47.88,47.95,102400.0,30.5667,30.5986,30.5539,30.5986,102400.0
2006-01-31 12:40:00,47.95,48.08,47.94,48.02,119700.0,30.5986,30.6815,30.5922,30.6432,119700.0
2006-01-31 12:50:00,48.02,48.05,47.95,48.02,97600.0,30.6432,30.6624,30.5986,30.6432,97600.0
2006-01-31 13:00:00,48.02,48.02,47.93,47.94,98500.0,30.6432,30.6432,30.5858,30.5922,98500.0
2006-01-31 13:10:00,47.94,47.94,47.81,47.81,131200.0,30.5922,30.5922,30.5092,30.5092,131200.0
2006-01-31 13:20:00,47.81,47.99,47.77,47.8,194700.0,30.5092,30.6241,30.4837,30.5028,194700.0
2006-01-31 13:30:00,47.81,47.81,47.74,47.75,157800.0,30.5092,30.5092,30.4646,30.4709,157800.0
2006-01-31 13:40:00,47.75,47.82,47.74,47.74,245500.0,30.4709,30.5156,30.4646,30.4646,245500.0
2006-01-31 13:50:00,47.75,47.93,47.75,47.84,191200.0,30.4709,30.5858,30.4709,30.5284,191200.0
2006-01-31 14:00:00,47.85,47.96,47.85,47.94,172200.0,30.5347,30.6049,30.5347,30.5922,172200.0
2006-01-31 14:10:00,47.94,48.11,47.76,47.76,379700.0,30.5922,30.7007,30.4773,30.4773,379700.0
2006-01-31 14:20:00,47.76,47.9,47.54,47.85,474600.0,30.4773,30.5667,30.3369,30.5347,474600.0
2006-01-31 14:30:00,47.85,47.95,47.65,47.88,295100.0,30.5347,30.5986,30.4071,30.5539,295100.0
2006-01-31 14:40:00,47.89,48.02,47.72,47.99,185300.0,30.5603,30.6432,30.4518,30.6241,185300.0
2006-01-31 14:50:00,48.0,48.17,47.9,48.15,327400.0,30.6305,30.739,30.5667,30.7262,327400.0
2006-01-31 15:00:00,48.16,48.47,48.13,48.2,495200.0,30.7326,30.9304,30.7134,30.7581,495200.0
2006-01-31 15:10:00,48.21,48.3,48.02,48.03,307400.0,30.7645,30.8219,30.6432,30.6496,307400.0
2006-01-31 15:20:00,48.03,48.09,47.96,48.0,362200.0,30.6496,30.6879,30.6049,30.6305,362200.0
2006-01-31 15:30:00,48.0,48.12,47.89,47.9,267600.0,30.6305,30.707,30.5603,30.5667,267600.0
2006-01-31 15:40:00,47.9,47.95,47.71,47.82,194400.0,30.5667,30.5986,30.4454,30.5156,194400.0
2006-01-31 15:50:00,47.81,47.95,47.75,47.95,1185300.0,30.5092,30.5986,30.4709,30.5986,1185300.0
2006-02-01 09:30:00,47.44,47.57,47.13,47.32,903000.0,30.2731,30.3561,30.0753,30.1965,903000.0
2006-02-01 09:40:00,47.32,47.44,47.29,47.4,272900.0,30.1965,30.2731,30.1774,30.2476,272900.0
2006-02-01 09:50:00,47.39,47.56,47.37,47.48,419300.0,30.2412,30.3497,30.2284,30.2986,419300.0
2006-02-01 10:00:00,47.48,47.5,47.31,47.47,302500.0,30.2986,30.3114,30.1902,30.2923,302500.0
2006-02-01 10:10:00,47.47,47.81,47.47,47.75,478500.0,30.2923,30.5092,30.2923,30.4709,478500.0
2006-02-01 10:20:00,47.76,48.3,47.74,48.15,541700.0,30.4773,30.8219,30.4646,30.7262,541700.0
2006-02-01 10:30:00,48.16,48.25,48.05,48.09,511800.0,30.7326,30.79,30.6624,30.6879,511800.0
2006-02-01 10:40:00,48.1,48.2,47.8,47.83,358200.0,30.6943,30.7581,30.5028,30.522,358200.0
2006-02-01 10:50:00,47.83,47.92,47.74,47.82,207400.0,30.522,30.5794,30.4646,30.5156,207400.0
2006-02-01 11:00:00,47.82,47.98,47.82,47.92,259100.0,30.5156,30.6177,30.5156,30.5794,259100.0
2006-02-01 11:10:00,47.92,47.96,47.8,47.83,316300.0,30.5794,30.6049,30.5028,30.522,316300.0
2006-02-01 11:20:00,47.83,47.95,47.8,47.93,275300.0,30.522,30.5986,30.5028,30.5858,275300.0
2006-02-01 11:30:00,47.92,48.01,47.86,47.97,143000.0,30.5794,30.6369,30.5411,30.6113,143000.0
2006-02-01 11:40:00,47.96,47.99,47.78,47.85,202900.0,30.6049,30.6241,30.4901,30.5347,202900.0
2006-02-01 11:50:00,47.85,47.96,47.76,47.86,232000.0,30.5347,30.6049,30.4773,30.5411,232000.0
2006-02-01 12:00:00,47.86,48.0,47.84,47.98,231700.0,30.5411,30.6305,30.5284,30.6177,231700.0
2006-02-01 12:10:00,47.98,47.99,47.85,47.92,107900.0,30.6177,30.6241,30.5347,30.5794,107900.0
2006-02-01 12:20:00,47.91,47.98,47.91,47.96,145600.0,30.573,30.6177,30.573,30.6049,145600.0
2006-02-01 12:30:00,47.98,48.01,47.89,47.9,212100.0,30.6177,30.6369,30.5603,30.5667,212100.0
2006-02-01 12:40:00,47.9,47.91,47.76,47.77,221100.0,30.5667,30.573,30.4773,30.4837,221100.0
2006-02-01 12:50:00,47.78,47.82,47.71,47.72,107700.0,30.4901,30.5156,30.4454,30.4518,107700.0
2006-02-01 13:00:00,47.71,47.75,47.67,47.73,104500.0,30.4454,30.4709,30.4199,30.4582,104500.0
2006-02-01 13:10:00,47.73,47.74,47.51,47.51,168300.0,30.4582,30.4646,30.3178,30.3178,168300.0
2006-02-01 13:20:00,47.51,47.59,47.48,47.56,174100.0,30.3178,30.3688,30.2986,30.3497,174100.0
2006-02-01 13:30:00,47.55,47.57,47.27,47.29,273800.0,30.3433,30.3561,30.1646,30.1774,273800.0
2006-02-01 13:40:00,47.28,47.54,47.28,47.48,325900.0,30.171,30.3369,30.171,30.2986,325900.0
2006-02-01 13:50:00,47.48,47.65,47.46,47.61,416000.0,30.2986,30.4071,30.2859,30.3816,416000.0
2006-02-01 14:00:00,47.62,47.75,47.6,47.73,208800.0,30.388,30.4709,30.3752,30.4582,208800.0
2006-02-01 14:10:00,47.75,47.78,47.71,47.77,287100.0,30.4709,30.4901,30.4454,30.4837,287100.0
2006-02-01 14:20:00,47.78,47.8,47.71,47.78,245400.0,30.4901,30.5028,30.4454,30.4901,245400.0
2006-02-01 14:30:00,47.79,47.89,47.77,47.89,310000.0,30.4965,30.5603,30.4837,30.5603,310000.0
2006-02-01 14:40:00,47.89,47.89,47.62,47.7,209800.0,30.5603,30.5603,30.388,30.439,209800.0
2006-02-01 14:50:00,47.7,47.82,47.68,47.69,183800.0,30.439,30.5156,30.4263,30.4326,183800.0
2006-02-01 15:00:00,47.69,47.73,47.62,47.69,360200.0,30.4326,30.4582,30.388,30.4326,360200.0
2006-02-01 15:10:00,47.71,47.9,47.7,47.84,330800.0,30.4454,30.5667,30.439,30.5284,330800.0
2006-02-01 15:20:00,47.83,47.9,47.78,47.86,277300.0,30.522,30.5667,30.4901,30.5411,277300.0
2006-02-01 15:30:00,47.85,48.02,47.84,47.98,634700.0,30.5347,30.6432,30.5284,30.6177,634700.0
2006-02-01 15:40:00,47.98,48.07,47.88,47.88,247600.0,30.6177,30.6751,30.5539,30.5539,247600.0
2006-02-01 15:50:00,47.9,48.02,47.87,47.88,298600.0,30.5667,30.6432,30.5475,30.5539,298600.0
2006-02-02 09:30:00,47.76,47.91,47.48,47.5,505200.0,30.4773,30.573,30.2986,30.3114,505200.0
2006-02-02 09:40:00,47.49,47.85,47.45,47.75,254100.0,30.305,30.5347,30.2795,30.4709,254100.0
2006-02-02 09:50:00,47.74,47.8,47.64,47.7,180300.0,30.4646,30.5028,30.4007,30.439,180300.0
2006-02-02 10:00:00,47.7,47.8,47.53,47.79,265400.0,30.439,30.5028,30.3305,30.4965,265400.0
2006-02-02 10:10:00,47.79,47.81,47.52,47.64,237000.0,30.4965,30.5092,30.3242,30.4007,237000.0
2006-02-02 10:20:00,47.63,47.73,47.55,47.62,209800.0,30.3944,30.4582,30.3433,30.388,209800.0
2006-02-02 10:30:00,47.61,47.7,47.36,47.43,294900.0,30.3816,30.439,30.2221,30.2667,294900.0
2006-02-02 10:40:00,47.43,47.49,47.24,47.35,439900.0,30.2667,30.305,30.1455,30.2157,439900.0
2006-02-02 10:50:00,47.35,47.46,47.34,47.39,264700.0,30.2157,30.2859,30.2093,30.2412,264700.0
2006-02-02 11:00:00,47.38,47.38,47.11,47.16,846400.0,30.2348,30.2348,30.0625,30.0944,846400.0
2006-02-02 11:10:00,47.15,47.38,47.11,47.37,346200.0,30.0881,30.2348,30.0625,30.2284,346200.0
2006-02-02 11:20:00,47.37,47.38,47.01,47.17,293100.0,30.2284,30.2348,29.9987,30.1008,293100.0
2006-02-02 11:30:00,47.17,47.35,47.06,47.33,276500.0,30.1008,30.2157,30.0306,30.2029,276500.0
2006-02-02 11:40:00,47.33,47.4,47.28,47.34,173900.0,30.2029,30.2476,30.171,30.2093,173900.0
2006-02-02 11:50:00,47.34,47.35,47.17,47.22,153400.0,30.2093,30.2157,30.1008,30.1327,153400.0
2006-02-02 12:00:00,47.22,47.49,47.21,47.31,185100.0,30.1327,30.305,30.1263,30.1902,185100.0
2006-02-02 12:10:00,47.32,47.52,47.31,47.49,168700.0,30.1965,30.3242,30.1902,30.305,168700.0
2006-02-02 12:20:00,47.5,47.5,47.17,47.25,215200.0,30.3114,30.3114,30.1008,30.1519,215200.0
2006-02-02 12:30:00,47.25,47.3,47.16,47.25,146100.0,30.1519,30.1838,30.0944,30.1519,146100.0
2006-02-02 12:40:00,47.24,47.32,47.19,47.31,92100.0,30.1455,30.1965,30.1136,30.1902,92100.0
2006-02-02 12:50:00,47.31,47.41,47.28,47.29,123000.0,30.1902,30.254,30.171,30.1774,123000.0
2006-02-02 13:00:00,47.29,47.32,47.19,47.24,102600.0,30.1774,30.1965,30.1136,30.1455,102600.0
2006-02-02 13:10:00,47.24,47.35,47.2,47.23,82300.0,30.1455,30.2157,30.12,30.1391,82300.0
2006-02-02 13:20:00,47.23,47.37,47.18,47.2,127200.0,30.1391,30.2284,30.1072,30.12,127200.0
2006-02-02 13:30:00,47.2,47.27,47.1,47.25,220400.0,30.12,30.1646,30.0561,30.1519,220400.0
2006-02-02 13:40:00,47.25,47.36,47.1,47.3,143800.0,30.1519,30.2221,30.0561,30.1838,143800.0
2006-02-02 13:50:00,47.31,47.38,47.23,47.32,133200.0,30.1902,30.2348,30.1391,30.1965,133200.0
2006-02-02 14:00:00,47.31,47.39,47.28,47.38,92300.0,30.1902,30.2412,30.171,30.2348,92300.0
2006-02-02 14:10:00,47.38,47.41,47.19,47.29,151300.0,30.2348,30.254,30.1136,30.1774,151300.0
2006-02-02 14:20:00,47.29,47.31,47.17,47.2,105100.0,30.1774,30.1902,30.1008,30.12,105100.0
2006-02-02 14:30:00,47.2,47.42,47.19,47.3,199400.0,30.12,30.2604,30.1136,30.1838,199400.0
2006-02-02 14:40:00,47.29,47.31,47.13,47.23,174900.0,30.1774,30.1902,30.0753,30.1391,174900.0
2006-02-02 14:50:00,47.22,47.24,47.09,47.12,174400.0,30.1327,30.1455,30.0498,30.0689,174400.0
2006-02-02 15:00:00,47.12,47.24,46.96,47.12,377000.0,30.0689,30.1455,29.9668,30.0689,377000.0
2006-02-02 15:10:00,47.11,47.12,46.98,47.05,312400.0,30.0625,30.0689,29.9796,30.0242,312400.0
2006-02-02 15:20:00,47.07,47.13,46.95,47.06,216100.0,30.037,30.0753,29.9604,30.0306,216100.0
2006-02-02 15:30:00,47.06,47.15,47.0,47.06,232200.0,30.0306,30.0881,29.9923,30.0306,232200.0
2006-02-02 15:40:00,47.05,47.06,46.96,46.97,366500.0,30.0242,30.0306,29.9668,29.9732,366500.0
2006-02-02 15:50:00,46.97,47.07,46.87,46.87,555100.0,29.9732,30.037,29.9094,29.9094,555100.0
2006-02-03 09:30:00,46.55,46.56,46.09,46.35,837700.0,29.7052,29.7116,29.4116,29.5775,837700.0
2006-02-03 09:40:00,46.35,46.48,46.29,46.42,410800.0,29.5775,29.6605,29.5393,29.6222,410800.0
2006-02-03 09:50:00,46.41,46.51,46.38,46.45,344500.0,29.6158,29.6796,29.5967,29.6414,344500.0
2006-02-03 10:00:00,46.45,46.79,46.42,46.54,429100.0,29.6414,29.8583,29.6222,29.6988,429100.0
2006-02-03 10:10:00,46.51,46.56,46.4,46.5,240900.0,29.6796,29.7116,29.6095,29.6733,240900.0
2006-02-03 10:20:00,46.49,46.57,46.39,46.53,210600.0,29.6669,29.7179,29.6031,29.6924,210600.0
2006-02-03 10:30:00,46.54,46.58,46.25,46.43,256500.0,29.6988,29.7243,29.5137,29.6286,256500.0
2006-02-03 10:40:00,46.44,46.48,46.35,46.46,254100.0,29.635,29.6605,29.5775,29.6477,254100.0
2006-02-03 10:50:00,46.46,46.5,46.38,46.39,194000.0,29.6477,29.6733,29.5967,29.6031,194000.0
2006-02-03 11:00:00,46.39,46.49,46.25,46.27,304200.0,29.6031,29.6669,29.5137,29.5265,304200.0
2006-02-03 11:10:00,46.27,46.31,46.24,46.26,332000.0,29.5265,29.552,29.5074,29.5201,332000.0
2006-02-03 11:20:00,46.25,46.29,46.13,46.13,281400.0,29.5137,29.5393,29.4372,29.4372,281400.0
2006-02-03 11:30:00,46.13,46.38,46.1,46.37,295700.0,29.4372,29.5967,29.418,29.5903,295700.0
2006-02-03 11:40:00,46.37,46.5,46.2,46.22,417400.0,29.5903,29.6733,29.4818,29.4946,417400.0
2006-02-03 11:50:00,46.22,46.32,46.14,46.18,236700.0,29.4946,29.5584,29.4435,29.4691,236700.0
2006-02-03 12:00:00,46.18,46.35,46.13,46.28,224300.0,29.4691,29.5775,29.4372,29.5329,224300.0
2006-02-03 12:10:00,46.29,46.35,46.22,46.35,349600.0,29.5393,29.5775,29.4946,29.5775,349600.0
2006-02-03 12:20:00,46.35,46.37,46.26,46.3,229800.0,29.5775,29.5903,29.5201,29.5456,229800.0
2006-02-03 12:30:00,46.29,46.4,46.29,46.29,149300.0,29.5393,29.6095,29.5393,29.5393,149300.0
2006-02-03 12:40:00,46.29,46.32,46.2,46.31,112400.0,29.5393,29.5584,29.4818,29.552,112400.0
2006-02-03 12:50:00,46.32,46.42,46.26,46.32,230800.0,29.5584,29.6222,29.5201,29.5584,230800.0
2006-02-03 13:00:00,46.33,46.4,46.2,46.39,202900.0,29.5648,29.6095,29.4818,29.6031,202900.0
2006-02-03 13:10:00,46.39,46.59,46.29,46.48,141200.0,29.6031,29.7307,29.5393,29.6605,141200.0
2006-02-03 13:20:00,46.48,46.8,46.48,46.56,278200.0,29.6605,29.8647,29.6605,29.7116,278200.0
2006-02-03 13:30:00,46.56,46.62,46.43,46.57,121400.0,29.7116,29.7498,29.6286,29.7179,121400.0
2006-02-03 13:40:00,46.57,46.59,46.29,46.37,111100.0,29.7179,29.7307,29.5393,29.5903,111100.0
2006-02-03 13:50:00,46.35,46.37,46.12,46.25,282800.0,29.5775,29.5903,29.4308,29.5137,282800.0
2006-02-03 14:00:00,46.24,46.31,46.17,46.3,219300.0,29.5074,29.552,29.4627,29.5456,219300.0
2006-02-03 14:10:00,46.29,46.29,46.1,46.22,383700.0,29.5393,29.5393,29.418,29.4946,383700.0
2006-02-03 14:20:00,46.21,46.29,46.16,46.2,176800.0,29.4882,29.5393,29.4563,29.4818,176800.0
2006-02-03 14:30:00,46.22,46.28,46.13,46.17,191400.0,29.4946,29.5329,29.4372,29.4627,191400.0
2006-02-03 14:40:00,46.16,46.21,46.09,46.17,167400.0,29.4563,29.4882,29.4116,29.4627,167400.0
2006-02-03 14:50:00,46.17,46.17,46.0,46.07,239500.0,29.4627,29.4627,29.3542,29.3989,239500.0
2006-02-03 15:00:00,46.07,46.29,45.99,46.22,295100.0,29.3989,29.5393,29.3478,29.4946,295100.0
2006-02-03 15:10:00,46.24,46.27,46.11,46.14,171700.0,29.5074,29.5265,29.4244,29.4435,171700.0
2006-02-03 15:20:00,46.14,46.16,46.02,46.13,172200.0,29.4435,29.4563,29.367,29.4372,172200.0
2006-02-03 15:30:00,46.13,46.13,45.75,45.98,566300.0,29.4372,29.4372,29.1947,29.3414,566300.0
2006-02-03 15:40:00,45.97,46.0,45.82,45.99,392100.0,29.3351,29.3542,29.2393,29.3478,392100.0
2006-02-03 15:50:00,45.99,46.07,45.9,46.07,515500.0,29.3478,29.3989,29.2904,29.3989,515500.0
2006-02-06 09:30:00,45.84,46.06,45.59,45.94,832900.0,29.2521,29.3925,29.0926,29.3159,832900.0
2006-02-06 09:40:00,45.95,46.21,45.86,46.13,264600.0,29.3223,29.4882,29.2649,29.4372,264600.0
2006-02-06 09:50:00,46.14,46.34,46.05,46.18,311400.0,29.4435,29.5712,29.3861,29.4691,311400.0
2006-02-06 10:00:00,46.17,46.25,46.1,46.16,442100.0,29.4627,29.5137,29.418,29.4563,442100.0
2006-02-06 10:10:00,46.16,46.28,46.05,46.11,189000.0,29.4563,29.5329,29.3861,29.4244,189000.0
2006-02-06 10:20:00,46.11,46.16,45.89,45.89,198600.0,29.4244,29.4563,29.284,29.284,198600.0
2006-02-06 10:30:00,45.88,46.16,45.87,46.15,294700.0,29.2776,29.4563,29.2712,29.4499,294700.0
2006-02-06 10:40:00,46.16,46.2,45.9,46.02,490400.0,29.4563,29.4818,29.2904,29.367,490400.0
2006-02-06 10:50:00,46.02,46.1,45.95,46.05,117800.0,29.367,29.418,29.3223,29.3861,117800.0
2006-02-06 11:00:00,46.04,46.15,45.95,45.98,116900.0,29.3797,29.4499,29.3223,29.3414,116900.0
2006-02-06 11:10:00,45.98,46.02,45.86,45.95,271000.0,29.3414,29.367,29.2649,29.3223,271000.0
2006-02-06 11:20:00,45.94,45.96,45.8,45.82,137700.0,29.3159,29.3287,29.2266,29.2393,137700.0
2006-02-06 11:30:00,45.82,45.99,45.79,45.88,167400.0,29.2393,29.3478,29.2202,29.2776,167400.0
2006-02-06 11:40:00,45.88,45.97,45.88,45.96,294000.0,29.2776,29.3351,29.2776,29.3287,294000.0
2006-02-06 11:50:00,45.96,45.99,45.88,45.92,92500.0,29.3287,29.3478,29.2776,29.3031,92500.0
2006-02-06 12:00:00,45.94,46.03,45.9,45.97,111000.0,29.3159,29.3733,29.2904,29.3351,111000.0
2006-02-06 12:10:00,45.98,45.98,45.87,45.91,107000.0,29.3414,29.3414,29.2712,29.2968,107000.0
2006-02-06 12:20:00,45.91,45.91,45.8,45.82,112700.0,29.2968,29.2968,29.2266,29.2393,112700.0
2006-02-06 12:30:00,45.83,45.99,45.81,45.85,148300.0,29.2457,29.3478,29.233,29.2585,148300.0
2006-02-06 12:40:00,45.84,45.91,45.8,45.81,90400.0,29.2521,29.2968,29.2266,29.233,90400.0
2006-02-06 12:50:00,45.81,45.83,45.75,45.77,77000.0,29.233,29.2457,29.1947,29.2074,77000.0
2006-02-06 13:00:00,45.78,45.87,45.77,45.86,90900.0,29.2138,29.2712,29.2074,29.2649,90900.0
2006-02-06 13:10:00,45.86,45.86,45.77,45.84,58200.0,29.2649,29.2649,29.2074,29.2521,58200.0
2006-02-06 13:20:00,45.84,45.84,45.78,45.81,80800.0,29.2521,29.2521,29.2138,29.233,80800.0
2006-02-06 13:30:00,45.81,45.89,45.75,45.77,123600.0,29.233,29.284,29.1947,29.2074,123600.0
2006-02-06 13:40:00,45.77,45.82,45.76,45.79,72000.0,29.2074,29.2393,29.201,29.2202,72000.0
2006-02-06 13:50:00,45.79,45.88,45.75,45.85,195300.0,29.2202,29.2776,29.1947,29.2585,195300.0
2006-02-06 14:00:00,45.85,45.85,45.6,45.66,280100.0,29.2585,29.2585,29.0989,29.1372,280100.0
2006-02-06 14:10:00,45.65,45.68,45.52,45.52,201500.0,29.1309,29.15,29.0479,29.0479,201500.0
2006-02-06 14:20:00,45.52,45.61,45.51,45.58,137000.0,29.0479,29.1053,29.0415,29.0862,137000.0
2006-02-06 14:30:00,45.59,45.71,45.56,45.68,146000.0,29.0926,29.1691,29.0734,29.15,146000.0
2006-02-06 14:40:00,45.67,45.68,45.56,45.6,140100.0,29.1436,29.15,29.0734,29.0989,140100.0
2006-02-06 14:50:00,45.6,45.67,45.53,45.65,151200.0,29.0989,29.1436,29.0543,29.1309,151200.0
2006-02-06 15:00:00,45.65,45.78,45.63,45.77,159800.0,29.1309,29.2138,29.1181,29.2074,159800.0
2006-02-06 15:10:00,45.77,45.84,45.76,45.77,136100.0,29.2074,29.2521,29.201,29.2074,136100.0
2006-02-06 15:20:00,45.77,45.94,45.75,45.9,212700.0,29.2074,29.3159,29.1947,29.2904,212700.0
2006-02-06 15:30:00,45.9,45.92,45.79,45.84,468700.0,29.2904,29.3031,29.2202,29.2521,468700.0
2006-02-06 15:40:00,45.84,45.99,45.83,45.91,183800.0,29.2521,29.3478,29.2457,29.2968,183800.0
2006-02-06 15:50:00,45.91,46.02,45.89,45.95,525800.0,29.2968,29.367,29.284,29.3223,525800.0
2006-02-07 09:30:00,45.86,46.05,45.52,45.87,485000.0,29.2649,29.3861,29.0479,29.2712,485000.0
2006-02-07 09:40:00,45.87,46.12,45.72,45.93,397700.0,29.2712,29.4308,29.1755,29.3095,397700.0
2006-02-07 09:50:00,45.92,45.92,45.57,45.61,342300.0,29.3031,29.3031,29.0798,29.1053,342300.0
2006-02-07 10:00:00,45.59,46.11,45.51,46.03,360400.0,29.0926,29.4244,29.0415,29.3733,360400.0
2006-02-07 10:10:00,46.02,46.02,45.54,45.55,244000.0,29.367,29.367,29.0607,29.067,244000.0
2006-02-07 10:20:00,45.54,45.55,45.26,45.32,480000.0,29.0607,29.067,28.882,28.9203,480000.0
2006-02-07 10:30:00,45.32,45.47,45.26,45.28,314700.0,28.9203,29.016,28.882,28.8947,314700.0
2006-02-07 10:40:00,45.27,45.28,45.08,45.26,581900.0,28.8884,28.8947,28.7671,28.882,581900.0
2006-02-07 10:50:00,45.26,45.39,45.1,45.29,315500.0,28.882,28.9649,28.7799,28.9011,315500.0
2006-02-07 11:00:00,45.29,45.46,45.29,45.41,340000.0,28.9011,29.0096,28.9011,28.9777,340000.0
2006-02-07 11:10:00,45.41,45.54,45.4,45.49,259500.0,28.9777,29.0607,28.9713,29.0288,259500.0
2006-02-07 11:20:00,45.49,45.76,45.49,45.6,412000.0,29.0288,29.201,29.0288,29.0989,412000.0
2006-02-07 11:30:00,45.6,45.73,45.5,45.56,210900.0,29.0989,29.1819,29.0351,29.0734,210900.0
2006-02-07 11:40:00,45.57,45.74,45.48,45.61,186300.0,29.0798,29.1883,29.0224,29.1053,186300.0
2006-02-07 11:50:00,45.61,45.86,45.54,45.72,226000.0,29.1053,29.2649,29.0607,29.1755,226000.0
2006-02-07 12:00:00,45.72,45.83,45.63,45.66,252500.0,29.1755,29.2457,29.1181,29.1372,252500.0
2006-02-07 12:10:00,45.67,45.73,45.55,45.64,238100.0,29.1436,29.1819,29.067,29.1245,238100.0
2006-02-07 12:20:00,45.66,45.76,45.65,45.69,239900.0,29.1372,29.201,29.1309,29.1564,239900.0
2006-02-07 12:30:00,45.68,46.0,45.64,45.8,301800.0,29.15,29.3542,29.1245,29.2266,301800.0
2006-02-07 12:40:00,45.81,45.92,45.72,45.72,277900.0,29.233,29.3031,29.1755,29.1755,277900.0
2006-02-07 12:50:00,45.72,45.81,45.71,45.8,193900.0,29.1755,29.233,29.1691,29.2266,193900.0
2006-02-07 13:00:00,45.8,45.82,45.61,45.66,294500.0,29.2266,29.2393,29.1053,29.1372,294500.0
2006-02-07 13:10:00,45.66,45.7,45.52,45.68,261800.0,29.1372,29.1628,29.0479,29.15,261800.0
2006-02-07 13:20:00,45.67,45.87,45.66,45.71,243800.0,29.1436,29.2712,29.1372,29.1691,243800.0
2006-02-07 13:30:00,45.71,45.78,45.62,45.7,141200.0,29.1691,29.2138,29.1117,29.1628,141200.0
2006-02-07 13:40:00,45.69,45.75,45.62,45.7,129100.0,29.1564,29.1947,29.1117,29.1628,129100.0
2006-02-07 13:50:00,45.69,45.75,45.62,45.66,211000.0,29.1564,29.1947,29.1117,29.1372,211000.0
2006-02-07 14:00:00,45.67,45.72,45.6,45.62,134000.0,29.1436,29.1755,29.0989,29.1117,134000.0
2006-02-07 14:10:00,45.63,45.69,45.51,45.64,178200.0,29.1181,29.1564,29.0415,29.1245,178200.0
2006-02-07 14:20:00,45.65,45.85,45.6,45.82,228000.0,29.1309,29.2585,29.0989,29.2393,228000.0
2006-02-07 14:30:00,45.82,45.83,45.64,45.71,222100.0,29.2393,29.2457,29.1245,29.1691,222100.0
2006-02-07 14:40:00,45.71,45.74,45.5,45.57,164300.0,29.1691,29.1883,29.0351,29.0798,164300.0
2006-02-07 14:50:00,45.57,45.57,45.3,45.39,446900.0,29.0798,29.0798,28.9075,28.9649,446900.0
2006-02-07 15:00:00,45.38,45.51,45.28,45.47,393800.0,28.9586,29.0415,28.8947,29.016,393800.0
2006-02-07 15:10:00,45.48,45.67,45.41,45.67,220400.0,29.0224,29.1436,28.9777,29.1436,220400.0
2006-02-07 15:20:00,45.67,45.75,45.62,45.67,259700.0,29.1436,29.1947,29.1117,29.1436,259700.0
2006-02-07 15:30:00,45.67,45.81,45.63,45.81,188300.0,29.1436,29.233,29.1181,29.233,188300.0
2006-02-07 15:40:00,45.81,45.85,45.58,45.61,188900.0,29.233,29.2585,29.0862,29.1053,188900.0
2006-02-07 15:50:00,45.61,45.76,45.56,45.76,739700.0,29.1053,29.201,29.0734,29.201,739700.0
2006-02-08 09:30:00,45.91,46.23,45.81,46.23,583400.0,29.2968,29.501,29.233,29.501,583400.0
2006-02-08 09:40:00,46.23,46.56,46.17,46.26,422900.0,29.501,29.7116,29.4627,29.5201,422900.0
2006-02-08 09:50:00,46.27,46.32,46.08,46.13,281300.0,29.5265,29.5584,29.4053,29.4372,281300.0
2006-02-08 10:00:00,46.14,46.43,46.08,46.43,257800.0,29.4435,29.6286,29.4053,29.6286,257800.0
2006-02-08 10:10:00,46.42,46.52,46.38,46.4,248700.0,29.6222,29.686,29.5967,29.6095,248700.0
2006-02-08 10:20:00,46.41,46.61,46.36,46.55,383700.0,29.6158,29.7435,29.5839,29.7052,383700.0
2006-02-08 10:30:00,46.54,46.59,46.36,46.43,437900.0,29.6988,29.7307,29.5839,29.6286,437900.0
2006-02-08 10:40:00,46.43,46.49,46.33,46.4,289700.0,29.6286,29.6669,29.5648,29.6095,289700.0
2006-02-08 10:50:00,46.4,46.45,46.31,46.42,221800.0,29.6095,29.6414,29.552,29.6222,221800.0
2006-02-08 11:00:00,46.41,46.41,46.19,46.19,252800.0,29.6158,29.6158,29.4754,29.4754,252800.0
2006-02-08 11:10:00,46.2,46.39,46.18,46.32,346500.0,29.4818,29.6031,29.4691,29.5584,346500.0
2006-02-08 11:20:00,46.31,46.39,46.15,46.3,258300.0,29.552,29.6031,29.4499,29.5456,258300.0
2006-02-08 11:30:00,46.3,46.47,46.29,46.46,206800.0,29.5456,29.6541,29.5393,29.6477,206800.0
2006-02-08 11:40:00,46.46,46.55,46.43,46.5,172000.0,29.6477,29.7052,29.6286,29.6733,172000.0
2006-02-08 11:50:00,46.49,46.6,46.47,46.56,161500.0,29.6669,29.7371,29.6541,29.7116,161500.0
2006-02-08 12:00:00,46.56,46.76,46.55,46.65,243100.0,29.7116,29.8392,29.7052,29.769,243100.0
2006-02-08 12:10:00,46.65,46.66,46.57,46.57,125400.0,29.769,29.7754,29.7179,29.7179,125400.0
2006-02-08 12:20:00,46.57,46.64,46.51,46.6,133100.0,29.7179,29.7626,29.6796,29.7371,133100.0
2006-02-08 12:30:00,46.6,46.64,46.57,46.6,112600.0,29.7371,29.7626,29.7179,29.7371,112600.0
2006-02-08 12:40:00,46.59,46.75,46.58,46.68,248000.0,29.7307,29.8328,29.7243,29.7881,248000.0
2006-02-08 12:50:00,46.67,46.72,46.6,46.68,209000.0,29.7817,29.8137,29.7371,29.7881,209000.0
2006-02-08 13:00:00,46.68,46.72,46.62,46.63,132100.0,29.7881,29.8137,29.7498,29.7562,132100.0
2006-02-08 13:10:00,46.63,46.63,46.47,46.54,189300.0,29.7562,29.7562,29.6541,29.6988,189300.0
2006-02-08 13:20:00,46.54,46.61,46.52,46.57,137600.0,29.6988,29.7435,29.686,29.7179,137600.0
2006-02-08 13:30:00,46.57,46.67,46.54,46.66,182300.0,29.7179,29.7817,29.6988,29.7754,182300.0
2006-02-08 13:40:00,46.66,46.7,46.58,46.59,186700.0,29.7754,29.8009,29.7243,29.7307,186700.0
2006-02-08 13:50:00,46.59,46.6,46.41,46.49,137600.0,29.7307,29.7371,29.6158,29.6669,137600.0
2006-02-08 14:00:00,46.49,46.59,46.47,46.5,101500.0,29.6669,29.7307,29.6541,29.6733,101500.0
2006-02-08 14:10:00,46.5,46.51,46.34,46.38,211500.0,29.6733,29.6796,29.5712,29.5967,211500.0
2006-02-08 14:20:00,46.38,46.55,46.38,46.52,115300.0,29.5967,29.7052,29.5967,29.686,115300.0
2006-02-08 14:30:00,46.51,46.6,46.49,46.57,128200.0,29.6796,29.7371,29.6669,29.7179,128200.0
2006-02-08 14:40:00,46.57,46.65,46.53,46.62,183700.0,29.7179,29.769,29.6924,29.7498,183700.0
2006-02-08 14:50:00,46.62,46.75,46.61,46.68,194400.0,29.7498,29.8328,29.7435,29.7881,194400.0
2006-02-08 15:00:00,46.68,46.87,46.58,46.83,323800.0,29.7881,29.9094,29.7243,29.8839,323800.0
2006-02-08 15:10:00,46.84,46.93,46.8,46.91,277300.0,29.8902,29.9477,29.8647,29.9349,277300.0
2006-02-08 15:20:00,46.93,46.95,46.83,46.87,432500.0,29.9477,29.9604,29.8839,29.9094,432500.0
2006-02-08 15:30:00,46.87,46.95,46.82,46.9,634100.0,29.9094,29.9604,29.8775,29.9285,634100.0
2006-02-08 15:40:00,46.9,47.11,45.73,47.1,722600.0,29.9285,30.0625,29.1819,30.0561,722600.0
2006-02-08 15:50:00,47.1,47.13,46.96,46.97,950100.0,30.0561,30.0753,29.9668,29.9732,950100.0
2006-02-09 09:30:00,47.05,47.32,46.42,47.24,937900.0,30.0242,30.1965,29.6222,30.1455,937900.0
2006-02-09 09:40:00,47.24,47.27,46.72,46.78,565900.0,30.1455,30.1646,29.8137,29.8519,565900.0
2006-02-09 09:50:00,46.78,46.95,46.67,46.86,334300.0,29.8519,29.9604,29.7817,29.903,334300.0
2006-02-09 10:00:00,46.87,46.92,46.81,46.88,163300.0,29.9094,29.9413,29.8711,29.9158,163300.0
2006-02-09 10:10:00,46.87,46.89,46.75,46.81,171300.0,29.9094,29.9221,29.8328,29.8711,171300.0
2006-02-09 10:20:00,46.81,46.96,46.81,46.96,243400.0,29.8711,29.9668,29.8711,29.9668,243400.0
2006-02-09 10:30:00,46.95,46.97,46.72,46.72,233100.0,29.9604,29.9732,29.8137,29.8137,233100.0
2006-02-09 10:40:00,46.72,46.73,46.6,46.61,155100.0,29.8137,29.82,29.7371,29.7435,155100.0
2006-02-09 10:50:00,46.62,46.65,46.5,46.53,192300.0,29.7498,29.769,29.6733,29.6924,192300.0
2006-02-09 11:00:00,46.54,46.57,46.25,46.31,326700.0,29.6988,29.7179,29.5137,29.552,326700.0
2006-02-09 11:10:00,46.32,46.4,46.25,46.31,290600.0,29.5584,29.6095,29.5137,29.552,290600.0
2006-02-09 11:20:00,46.32,46.51,46.21,46.42,368500.0,29.5584,29.6796,29.4882,29.6222,368500.0
2006-02-09 11:30:00,46.42,46.47,46.28,46.39,264800.0,29.6222,29.6541,29.5329,29.6031,264800.0
2006-02-09 11:40:00,46.39,46.48,46.38,46.44,120000.0,29.6031,29.6605,29.5967,29.635,120000.0
2006-02-09 11:50:00,46.44,46.55,46.43,46.49,135900.0,29.635,29.7052,29.6286,29.6669,135900.0
2006-02-09 12:00:00,46.49,46.57,46.48,46.54,67400.0,29.6669,29.7179,29.6605,29.6988,67400.0
2006-02-09 12:10:00,46.54,46.6,46.48,46.59,59500.0,29.6988,29.7371,29.6605,29.7307,59500.0
2006-02-09 12:20:00,46.6,46.69,46.57,46.69,93200.0,29.7371,29.7945,29.7179,29.7945,93200.0
2006-02-09 12:30:00,46.69,46.74,46.53,46.64,176600.0,29.7945,29.8264,29.6924,29.7626,176600.0
2006-02-09 12:40:00,46.63,46.71,46.54,46.7,114100.0,29.7562,29.8073,29.6988,29.8009,114100.0
2006-02-09 12:50:00,46.7,46.7,46.44,46.45,140200.0,29.8009,29.8009,29.635,29.6414,140200.0
2006-02-09 13:00:00,46.44,46.7,46.4,46.54,250800.0,29.635,29.8009,29.6095,29.6988,250800.0
2006-02-09 13:10:00,46.54,46.71,46.54,46.65,244800.0,29.6988,29.8073,29.6988,29.769,244800.0
2006-02-09 13:20:00,46.66,46.99,46.52,46.81,498400.0,29.7754,29.986,29.686,29.8711,498400.0
2006-02-09 13:30:00,46.83,46.85,46.72,46.73,88400.0,29.8839,29.8966,29.8137,29.82,88400.0
2006-02-09 13:40:00,46.72,46.77,46.6,46.63,80700.0,29.8137,29.8456,29.7371,29.7562,80700.0
2006-02-09 13:50:00,46.61,46.63,46.41,46.44,192700.0,29.7435,29.7562,29.6158,29.635,192700.0
2006-02-09 14:00:00,46.45,46.48,46.18,46.3,246200.0,29.6414,29.6605,29.4691,29.5456,246200.0
2006-02-09 14:10:00,46.3,46.37,46.12,46.31,245500.0,29.5456,29.5903,29.4308,29.552,245500.0
2006-02-09 14:20:00,46.31,46.45,46.31,46.41,148700.0,29.552,29.6414,29.552,29.6158,148700.0
2006-02-09 14:30:00,46.42,46.42,46.26,46.36,181000.0,29.6222,29.6222,29.5201,29.5839,181000.0
2006-02-09 14:40:00,46.38,46.42,46.29,46.38,110400.0,29.5967,29.6222,29.5393,29.5967,110400.0
2006-02-09 14:50:00,46.39,46.45,46.3,46.36,143200.0,29.6031,29.6414,29.5456,29.5839,143200.0
2006-02-09 15:00:00,46.35,46.39,46.16,46.2,308400.0,29.5775,29.6031,29.4563,29.4818,308400.0
2006-02-09 15:10:00,46.2,46.37,46.15,46.26,273400.0,29.4818,29.5903,29.4499,29.5201,273400.0
2006-02-09 15:20:00,46.25,46.35,46.2,46.27,192100.0,29.5137,29.5775,29.4818,29.5265,192100.0
2006-02-09 15:30:00,46.28,46.28,46.13,46.21,233600.0,29.5329,29.5329,29.4372,29.4882,233600.0
2006-02-09 15:40:00,46.21,46.25,46.06,46.25,256200.0,29.4882,29.5137,29.3925,29.5137,256200.0
2006-02-09 15:50:00,46.24,46.25,46.16,46.16,381800.0,29.5074,29.5137,29.4563,29.4563,381800.0
2006-02-10 09:30:00,46.46,46.52,46.21,46.26,485300.0,29.6477,29.686,29.4882,29.5201,485300.0
2006-02-10 09:40:00,46.28,46.39,46.01,46.19,382400.0,29.5329,29.6031,29.3606,29.4754,382400.0
2006-02-10 09:50:00,46.19,46.4,46.01,46.3,279200.0,29.4754,29.6095,29.3606,29.5456,279200.0
2006-02-10 10:00:00,46.29,46.29,46.01,46.04,160600.0,29.5393,29.5393,29.3606,29.3797,160600.0
2006-02-10 10:10:00,46.02,46.26,46.01,46.17,187500.0,29.367,29.5201,29.3606,29.4627,187500.0
2006-02-10 10:20:00,46.17,46.44,46.17,46.36,321200.0,29.4627,29.635,29.4627,29.5839,321200.0
2006-02-10 10:30:00,46.35,46.4,46.11,46.12,205000.0,29.5775,29.6095,29.4244,29.4308,205000.0
2006-02-10 10:40:00,46.13,46.21,45.74,45.92,340300.0,29.4372,29.4882,29.1883,29.3031,340300.0
2006-02-10 10:50:00,45.91,46.14,45.86,45.97,198700.0,29.2968,29.4435,29.2649,29.3351,198700.0
2006-02-10 11:00:00,45.97,46.26,45.9,46.14,256000.0,29.3351,29.5201,29.2904,29.4435,256000.0
2006-02-10 11:10:00,46.13,46.15,45.96,46.07,116900.0,29.4372,29.4499,29.3287,29.3989,116900.0
2006-02-10 11:20:00,46.07,46.12,45.98,46.03,138200.0,29.3989,29.4308,29.3414,29.3733,138200.0
2006-02-10 11:30:00,46.03,46.14,45.92,46.07,155700.0,29.3733,29.4435,29.3031,29.3989,155700.0
2006-02-10 11:40:00,46.07,46.17,45.96,46.14,133500.0,29.3989,29.4627,29.3287,29.4435,133500.0
2006-02-10 11:50:00,46.15,46.22,46.06,46.1,95400.0,29.4499,29.4946,29.3925,29.418,95400.0
2006-02-10 12:00:00,46.1,46.11,46.05,46.07,136000.0,29.418,29.4244,29.3861,29.3989,136000.0
2006-02-10 12:10:00,46.08,46.18,46.07,46.18,87300.0,29.4053,29.4691,29.3989,29.4691,87300.0
2006-02-10 12:20:00,46.19,46.23,45.99,46.05,131600.0,29.4754,29.501,29.3478,29.3861,131600.0
2006-02-10 12:30:00,46.04,46.09,45.95,46.09,71400.0,29.3797,29.4116,29.3223,29.4116,71400.0
2006-02-10 12:40:00,46.06,46.06,45.85,45.89,63000.0,29.3925,29.3925,29.2585,29.284,63000.0
2006-02-10 12:50:00,45.89,45.94,45.83,45.89,71000.0,29.284,29.3159,29.2457,29.284,71000.0
2006-02-10 13:00:00,45.89,45.98,45.85,45.95,71000.0,29.284,29.3414,29.2585,29.3223,71000.0
2006-02-10 13:10:00,45.95,46.04,45.9,45.92,121900.0,29.3223,29.3797,29.2904,29.3031,121900.0
2006-02-10 13:20:00,45.93,45.95,45.77,45.85,180700.0,29.3095,29.3223,29.2074,29.2585,180700.0
2006-02-10 13:30:00,45.85,45.96,45.82,45.96,106600.0,29.2585,29.3287,29.2393,29.3287,106600.0
2006-02-10 13:40:00,45.96,45.96,45.8,45.89,105000.0,29.3287,29.3287,29.2266,29.284,105000.0
2006-02-10 13:50:00,45.9,45.98,45.87,45.98,130900.0,29.2904,29.3414,29.2712,29.3414,130900.0
2006-02-10 14:00:00,45.98,46.12,45.9,46.0,130300.0,29.3414,29.4308,29.2904,29.3542,130300.0
2006-02-10 14:10:00,46.01,46.11,45.91,45.95,138500.0,29.3606,29.4244,29.2968,29.3223,138500.0
2006-02-10 14:20:00,45.95,46.09,45.84,46.01,229000.0,29.3223,29.4116,29.2521,29.3606,229000.0
2006-02-10 14:30:00,46.0,46.31,45.97,46.31,219200.0,29.3542,29.552,29.3351,29.552,219200.0
2006-02-10 14:40:00,46.3,46.4,46.21,46.37,216100.0,29.5456,29.6095,29.4882,29.5903,216100.0
2006-02-10 14:50:00,46.37,46.48,46.35,46.35,260900.0,29.5903,29.6605,29.5775,29.5775,260900.0
2006-02-10 15:00:00,46.35,46.49,46.32,46.45,225900.0,29.5775,29.6669,29.5584,29.6414,225900.0
2006-02-10 15:10:00,46.44,46.72,46.44,46.7,449500.0,29.635,29.8137,29.635,29.8009,449500.0
2006-02-10 15:20:00,46.69,46.8,46.59,46.66,360700.0,29.7945,29.8647,29.7307,29.7754,360700.0
2006-02-10 15:30:00,46.66,46.77,46.66,46.66,330000.0,29.7754,29.8456,29.7754,29.7754,330000.0
2006-02-10 15:40:00,46.65,46.79,46.58,46.74,347600.0,29.769,29.8583,29.7243,29.8264,347600.0
2006-02-10 15:50:00,46.74,46.8,46.65,46.67,577200.0,29.8264,29.8647,29.769,29.7817,577200.0
2006-02-13 09:30:00,46.31,46.52,45.81,45.92,684800.0,29.552,29.686,29.233,29.3031,684800.0
2006-02-13 09:40:00,45.92,45.92,45.84,45.87,424400.0,29.3031,29.3031,29.2521,29.2712,424400.0
2006-02-13 09:50:00,45.87,45.88,45.7,45.79,366000.0,29.2712,29.2776,29.1628,29.2202,366000.0
2006-02-13 10:00:00,45.79,45.82,45.7,45.7,333800.0,29.2202,29.2393,29.1628,29.1628,333800.0
2006-02-13 10:10:00,45.71,45.76,45.57,45.65,448500.0,29.1691,29.201,29.0798,29.1309,448500.0
2006-02-13 10:20:00,45.66,45.66,45.51,45.61,305900.0,29.1372,29.1372,29.0415,29.1053,305900.0
2006-02-13 10:30:00,45.6,45.69,45.52,45.65,216500.0,29.0989,29.1564,29.0479,29.1309,216500.0
2006-02-13 10:40:00,45.65,45.75,45.62,45.7,181000.0,29.1309,29.1947,29.1117,29.1628,181000.0
2006-02-13 10:50:00,45.7,45.85,45.7,45.75,174900.0,29.1628,29.2585,29.1628,29.1947,174900.0
2006-02-13 11:00:00,45.75,45.95,45.74,45.91,220800.0,29.1947,29.3223,29.1883,29.2968,220800.0
2006-02-13 11:10:00,45.9,45.96,45.73,45.73,167200.0,29.2904,29.3287,29.1819,29.1819,167200.0
2006-02-13 11:20:00,45.73,45.76,45.65,45.76,160300.0,29.1819,29.201,29.1309,29.201,160300.0
2006-02-13 11:30:00,45.76,45.9,45.7,45.85,231200.0,29.201,29.2904,29.1628,29.2585,231200.0
2006-02-13 11:40:00,45.86,45.96,45.81,45.94,143000.0,29.2649,29.3287,29.233,29.3159,143000.0
2006-02-13 11:50:00,45.95,46.01,45.85,45.87,193900.0,29.3223,29.3606,29.2585,29.2712,193900.0
2006-02-13 12:00:00,45.87,45.95,45.8,45.9,103500.0,29.2712,29.3223,29.2266,29.2904,103500.0
2006-02-13 12:10:00,45.91,45.96,45.89,45.93,128900.0,29.2968,29.3287,29.284,29.3095,128900.0
2006-02-13 12:20:00,45.93,45.95,45.87,45.88,241200.0,29.3095,29.3223,29.2712,29.2776,241200.0
2006-02-13 12:30:00,45.88,45.89,45.62,45.62,244200.0,29.2776,29.284,29.1117,29.1117,244200.0
2006-02-13 12:40:00,45.62,45.76,45.57,45.72,251300.0,29.1117,29.201,29.0798,29.1755,251300.0
2006-02-13 12:50:00,45.72,45.81,45.72,45.8,74200.0,29.1755,29.233,29.1755,29.2266,74200.0
2006-02-13 13:00:00,45.8,45.85,45.69,45.69,152900.0,29.2266,29.2585,29.1564,29.1564,152900.0
2006-02-13 13:10:00,45.69,45.71,45.58,45.6,230800.0,29.1564,29.1691,29.0862,29.0989,230800.0
2006-02-13 13:20:00,45.6,45.74,45.58,45.68,181500.0,29.0989,29.1883,29.0862,29.15,181500.0
2006-02-13 13:30:00,45.67,45.69,45.6,45.62,290200.0,29.1436,29.1564,29.0989,29.1117,290200.0
2006-02-13 13:40:00,45.62,45.74,45.6,45.69,124300.0,29.1117,29.1883,29.0989,29.1564,124300.0
2006-02-13 13:50:00,45.69,45.7,45.57,45.58,153500.0,29.1564,29.1628,29.0798,29.0862,153500.0
2006-02-13 14:00:00,45.57,45.66,45.55,45.62,99300.0,29.0798,29.1372,29.067,29.1117,99300.0
2006-02-13 14:10:00,45.61,45.64,45.55,45.62,99300.0,29.1053,29.1245,29.067,29.1117,99300.0
2006-02-13 14:20:00,45.62,45.68,45.59,45.63,115400.0,29.1117,29.15,29.0926,29.1181,115400.0
2006-02-13 14:30:00,45.63,45.8,45.55,45.59,178400.0,29.1181,29.2266,29.067,29.0926,178400.0
2006-02-13 14:40:00,45.59,45.64,45.57,45.59,134400.0,29.0926,29.1245,29.0798,29.0926,134400.0
2006-02-13 14:50:00,45.59,45.61,45.51,45.58,206900.0,29.0926,29.1053,29.0415,29.0862,206900.0
2006-02-13 15:00:00,45.58,45.63,45.56,45.57,137100.0,29.0862,29.1181,29.0734,29.0798,137100.0
2006-02-13 15:10:00,45.56,45.61,45.48,45.59,275600.0,29.0734,29.1053,29.0224,29.0926,275600.0
2006-02-13 15:20:00,45.59,45.64,45.55,45.62,112800.0,29.0926,29.1245,29.067,29.1117,112800.0
2006-02-13 15:30:00,45.63,45.76,45.62,45.73,256200.0,29.1181,29.201,29.1117,29.1819,256200.0
2006-02-13 15:40:00,45.72,45.9,45.71,45.85,300600.0,29.1755,29.2904,29.1691,29.2585,300600.0
2006-02-13 15:50:00,45.85,45.98,45.85,45.94,504300.0,29.2585,29.3414,29.2585,29.3159,504300.0
2006-02-14 09:30:00,46.36,46.78,46.2,46.37,1065400.0,29.5839,29.8519,29.4818,29.5903,1065400.0
2006-02-14 09:40:00,46.37,46.38,46.09,46.24,474900.0,29.5903,29.5967,29.4116,29.5074,474900.0
2006-02-14 09:50:00,46.24,46.76,46.21,46.73,444300.0,29.5074,29.8392,29.4882,29.82,444300.0
2006-02-14 10:00:00,46.74,46.85,46.6,46.8,468600.0,29.8264,29.8966,29.7371,29.8647,468600.0
2006-02-14 10:10:00,46.79,46.88,46.68,46.82,313600.0,29.8583,29.9158,29.7881,29.8775,313600.0
2006-02-14 10:20:00,46.81,46.84,46.67,46.67,378800.0,29.8711,29.8902,29.7817,29.7817,378800.0
2006-02-14 10:30:00,46.67,46.76,46.64,46.75,640700.0,29.7817,29.8392,29.7626,29.8328,640700.0
2006-02-14 10:40:00,46.73,47.19,46.73,47.18,934500.0,29.82,30.1136,29.82,30.1072,934500.0
2006-02-14 10:50:00,47.19,47.37,47.05,47.16,904600.0,30.1136,30.2284,30.0242,30.0944,904600.0
2006-02-14 11:00:00,47.15,47.38,47.11,47.28,716000.0,30.0881,30.2348,30.0625,30.171,716000.0
2006-02-14 11:10:00,47.28,47.33,47.2,47.2,511900.0,30.171,30.2029,30.12,30.12,511900.0
2006-02-14 11:20:00,47.22,47.33,47.11,47.27,554300.0,30.1327,30.2029,30.0625,30.1646,554300.0
2006-02-14 11:30:00,47.27,47.33,47.22,47.24,354500.0,30.1646,30.2029,30.1327,30.1455,354500.0
2006-02-14 11:40:00,47.24,47.44,47.24,47.39,312000.0,30.1455,30.2731,30.1455,30.2412,312000.0
2006-02-14 11:50:00,47.4,47.68,47.37,47.68,499200.0,30.2476,30.4263,30.2284,30.4263,499200.0
2006-02-14 12:00:00,47.68,47.81,46.68,47.77,739900.0,30.4263,30.5092,29.7881,30.4837,739900.0
2006-02-14 12:10:00,47.77,47.86,47.61,47.63,371700.0,30.4837,30.5411,30.3816,30.3944,371700.0
2006-02-14 12:20:00,47.63,47.69,47.61,47.62,195800.0,30.3944,30.4326,30.3816,30.388,195800.0
2006-02-14 12:30:00,47.63,47.64,47.54,47.62,194800.0,30.3944,30.4007,30.3369,30.388,194800.0
2006-02-14 12:40:00,47.63,47.66,47.5,47.51,274400.0,30.3944,30.4135,30.3114,30.3178,274400.0
2006-02-14 12:50:00,47.51,47.55,47.36,47.46,234600.0,30.3178,30.3433,30.2221,30.2859,234600.0
2006-02-14 13:00:00,47.45,47.54,47.4,47.51,226700.0,30.2795,30.3369,30.2476,30.3178,226700.0
2006-02-14 13:10:00,47.52,47.6,47.45,47.56,125600.0,30.3242,30.3752,30.2795,30.3497,125600.0
2006-02-14 13:20:00,47.56,47.6,47.53,47.57,113800.0,30.3497,30.3752,30.3305,30.3561,113800.0
2006-02-14 13:30:00,47.57,47.63,47.57,47.59,319100.0,30.3561,30.3944,30.3561,30.3688,319100.0
2006-02-14 13:40:00,47.6,47.72,47.59,47.7,464000.0,30.3752,30.4518,30.3688,30.439,464000.0
2006-02-14 13:50:00,47.71,47.8,47.7,47.7,269700.0,30.4454,30.5028,30.439,30.439,269700.0
2006-02-14 14:00:00,47.71,47.84,47.66,47.77,192700.0,30.4454,30.5284,30.4135,30.4837,192700.0
2006-02-14 14:10:00,47.76,47.83,47.7,47.8,292400.0,30.4773,30.522,30.439,30.5028,292400.0
2006-02-14 14:20:00,47.81,47.91,47.77,47.88,284800.0,30.5092,30.573,30.4837,30.5539,284800.0
2006-02-14 14:30:00,47.87,47.96,47.83,47.88,235400.0,30.5475,30.6049,30.522,30.5539,235400.0
2006-02-14 14:40:00,47.88,47.9,47.77,47.8,233500.0,30.5539,30.5667,30.4837,30.5028,233500.0
2006-02-14 14:50:00,47.8,47.9,47.8,47.89,242000.0,30.5028,30.5667,30.5028,30.5603,242000.0
2006-02-14 15:00:00,47.88,47.89,47.77,47.78,225300.0,30.5539,30.5603,30.4837,30.4901,225300.0
2006-02-14 15:10:00,47.78,47.85,47.71,47.71,276400.0,30.4901,30.5347,30.4454,30.4454,276400.0
2006-02-14 15:20:00,47.71,47.87,47.7,47.86,335500.0,30.4454,30.5475,30.439,30.5411,335500.0
2006-02-14 15:30:00,47.87,47.9,47.71,47.73,429900.0,30.5475,30.5667,30.4454,30.4582,429900.0
2006-02-14 15:40:00,47.73,47.73,47.5,47.55,330900.0,30.4582,30.4582,30.3114,30.3433,330900.0
2006-02-14 15:50:00,47.56,47.75,47.54,47.6,889400.0,30.3497,30.4709,30.3369,30.3752,889400.0
2006-02-15 09:30:00,47.28,47.5,47.14,47.3,722100.0,30.171,30.3114,30.0817,30.1838,722100.0
2006-02-15 09:40:00,47.31,47.34,47.15,47.29,575800.0,30.1902,30.2093,30.0881,30.1774,575800.0
2006-02-15 09:50:00,47.27,47.4,47.27,47.35,410700.0,30.1646,30.2476,30.1646,30.2157,410700.0
2006-02-15 10:00:00,47.35,47.6,47.18,47.56,599800.0,30.2157,30.3752,30.1072,30.3497,599800.0
2006-02-15 10:10:00,47.56,47.87,47.53,47.8,747600.0,30.3497,30.5475,30.3305,30.5028,747600.0
2006-02-15 10:20:00,47.79,47.96,47.59,47.59,574400.0,30.4965,30.6049,30.3688,30.3688,574400.0
2006-02-15 10:30:00,47.61,47.68,47.35,47.39,447500.0,30.3816,30.4263,30.2157,30.2412,447500.0
2006-02-15 10:40:00,47.38,47.56,47.38,47.51,244900.0,30.2348,30.3497,30.2348,30.3178,244900.0
2006-02-15 10:50:00,47.52,47.54,47.44,47.47,302800.0,30.3242,30.3369,30.2731,30.2923,302800.0
2006-02-15 11:00:00,47.46,47.48,47.35,47.38,231500.0,30.2859,30.2986,30.2157,30.2348,231500.0
2006-02-15 11:10:00,47.39,47.42,47.26,47.3,248200.0,30.2412,30.2604,30.1582,30.1838,248200.0
2006-02-15 11:20:00,47.29,47.3,47.01,47.04,256000.0,30.1774,30.1838,29.9987,30.0179,256000.0
2006-02-15 11:30:00,47.04,47.09,46.77,46.88,423300.0,30.0179,30.0498,29.8456,29.9158,423300.0
2006-02-15 11:40:00,46.88,47.17,46.84,47.01,377700.0,29.9158,30.1008,29.8902,29.9987,377700.0
2006-02-15 11:50:00,47.01,47.13,47.0,47.03,166200.0,29.9987,30.0753,29.9923,30.0115,166200.0
2006-02-15 12:00:00,47.04,47.04,46.9,46.97,96900.0,30.0179,30.0179,29.9285,29.9732,96900.0
2006-02-15 12:10:00,46.99,47.06,46.89,46.9,196900.0,29.986,30.0306,29.9221,29.9285,196900.0
2006-02-15 12:20:00,46.9,47.0,46.89,46.92,131700.0,29.9285,29.9923,29.9221,29.9413,131700.0
2006-02-15 12:30:00,46.92,47.0,46.8,46.87,234500.0,29.9413,29.9923,29.8647,29.9094,234500.0
2006-02-15 12:40:00,46.86,46.94,46.75,46.81,154100.0,29.903,29.954,29.8328,29.8711,154100.0
2006-02-15 12:50:00,46.8,46.9,46.8,46.85,178800.0,29.8647,29.9285,29.8647,29.8966,178800.0
2006-02-15 13:00:00,46.86,46.96,46.84,46.89,181300.0,29.903,29.9668,29.8902,29.9221,181300.0
2006-02-15 13:10:00,46.89,47.07,46.88,47.07,368400.0,29.9221,30.037,29.9158,30.037,368400.0
2006-02-15 13:20:00,47.05,47.11,47.0,47.04,303900.0,30.0242,30.0625,29.9923,30.0179,303900.0
2006-02-15 13:30:00,47.04,47.18,47.0,47.17,391800.0,30.0179,30.1072,29.9923,30.1008,391800.0
2006-02-15 13:40:00,47.17,47.17,47.02,47.08,197200.0,30.1008,30.1008,30.0051,30.0434,197200.0
2006-02-15 13:50:00,47.09,47.35,47.09,47.26,351500.0,30.0498,30.2157,30.0498,30.1582,351500.0
2006-02-15 14:00:00,47.27,47.27,47.05,47.06,150800.0,30.1646,30.1646,30.0242,30.0306,150800.0
2006-02-15 14:10:00,47.05,47.11,47.02,47.02,155600.0,30.0242,30.0625,30.0051,30.0051,155600.0
2006-02-15 14:20:00,47.02,47.12,46.97,47.11,263500.0,30.0051,30.0689,29.9732,30.0625,263500.0
2006-02-15 14:30:00,47.11,47.2,47.06,47.2,190000.0,30.0625,30.12,30.0306,30.12,190000.0
2006-02-15 14:40:00,47.2,47.25,47.15,47.2,140100.0,30.12,30.1519,30.0881,30.12,140100.0
2006-02-15 14:50:00,47.2,47.33,47.12,47.29,206200.0,30.12,30.2029,30.0689,30.1774,206200.0
2006-02-15 15:00:00,47.3,47.3,47.17,47.23,208300.0,30.1838,30.1838,30.1008,30.1391,208300.0
2006-02-15 15:10:00,47.23,47.23,47.15,47.17,133300.0,30.1391,30.1391,30.0881,30.1008,133300.0
2006-02-15 15:20:00,47.17,47.24,47.13,47.15,166400.0,30.1008,30.1455,30.0753,30.0881,166400.0
2006-02-15 15:30:00,47.15,47.25,47.15,47.25,130200.0,30.0881,30.1519,30.0881,30.1519,130200.0
2006-02-15 15:40:00,47.24,47.25,47.11,47.16,256000.0,30.1455,30.1519,30.0625,30.0944,256000.0
2006-02-15 15:50:00,47.16,47.34,47.13,47.28,422200.0,30.0944,30.2093,30.0753,30.171,422200.0
2006-02-16 09:30:00,47.49,47.75,47.43,47.63,829400.0,30.305,30.4709,30.2667,30.3944,829400.0
2006-02-16 09:40:00,47.63,47.69,47.0,47.16,494400.0,30.3944,30.4326,29.9923,30.0944,494400.0
2006-02-16 09:50:00,47.16,47.46,47.04,47.46,490000.0,30.0944,30.2859,30.0179,30.2859,490000.0
2006-02-16 10:00:00,47.46,47.52,47.37,47.44,444400.0,30.2859,30.3242,30.2284,30.2731,444400.0
2006-02-16 10:10:00,47.43,47.5,47.35,47.36,224600.0,30.2667,30.3114,30.2157,30.2221,224600.0
2006-02-16 10:20:00,47.36,47.43,47.36,47.38,106900.0,30.2221,30.2667,30.2221,30.2348,106900.0
2006-02-16 10:30:00,47.36,47.4,47.19,47.23,192700.0,30.2221,30.2476,30.1136,30.1391,192700.0
2006-02-16 10:40:00,47.22,47.35,47.17,47.34,145600.0,30.1327,30.2157,30.1008,30.2093,145600.0
2006-02-16 10:50:00,47.34,47.42,47.31,47.31,130100.0,30.2093,30.2604,30.1902,30.1902,130100.0
2006-02-16 11:00:00,47.31,47.53,47.3,47.53,191900.0,30.1902,30.3305,30.1838,30.3305,191900.0
2006-02-16 11:10:00,47.52,47.62,47.43,47.56,281700.0,30.3242,30.388,30.2667,30.3497,281700.0
2006-02-16 11:20:00,47.56,47.65,47.55,47.64,216200.0,30.3497,30.4071,30.3433,30.4007,216200.0
2006-02-16 11:30:00,47.67,47.94,47.66,47.9,443200.0,30.4199,30.5922,30.4135,30.5667,443200.0
2006-02-16 11:40:00,47.89,48.0,47.85,47.98,482700.0,30.5603,30.6305,30.5347,30.6177,482700.0
2006-02-16 11:50:00,47.98,48.0,47.89,47.94,219300.0,30.6177,30.6305,30.5603,30.5922,219300.0
2006-02-16 12:00:00,47.93,47.99,47.81,47.85,244800.0,30.5858,30.6241,30.5092,30.5347,244800.0
2006-02-16 12:10:00,47.85,48.0,47.85,47.92,239900.0,30.5347,30.6305,30.5347,30.5794,239900.0
2006-02-16 12:20:00,47.92,47.99,47.87,47.96,136800.0,30.5794,30.6241,30.5475,30.6049,136800.0
2006-02-16 12:30:00,47.95,47.96,47.83,47.96,109100.0,30.5986,30.6049,30.522,30.6049,109100.0
2006-02-16 12:40:00,47.95,47.97,47.87,47.91,140900.0,30.5986,30.6113,30.5475,30.573,140900.0
2006-02-16 12:50:00,47.91,47.92,47.84,47.91,122000.0,30.573,30.5794,30.5284,30.573,122000.0
2006-02-16 13:00:00,47.9,47.96,47.87,47.94,89500.0,30.5667,30.6049,30.5475,30.5922,89500.0
2006-02-16 13:10:00,47.94,48.11,47.94,47.96,934500.0,30.5922,30.7007,30.5922,30.6049,934500.0
2006-02-16 13:20:00,47.96,47.97,47.78,47.82,686300.0,30.6049,30.6113,30.4901,30.5156,686300.0
2006-02-16 13:30:00,47.81,48.0,47.79,47.84,345900.0,30.5092,30.6305,30.4965,30.5284,345900.0
2006-02-16 13:40:00,47.83,47.93,47.83,47.92,208900.0,30.522,30.5858,30.522,30.5794,208900.0
2006-02-16 13:50:00,47.91,47.94,47.57,47.82,631300.0,30.573,30.5922,30.3561,30.5156,631300.0
2006-02-16 14:00:00,47.81,47.9,47.68,47.86,275400.0,30.5092,30.5667,30.4263,30.5411,275400.0
2006-02-16 14:10:00,47.86,47.87,47.69,47.83,288800.0,30.5411,30.5475,30.4326,30.522,288800.0
2006-02-16 14:20:00,47.82,47.85,47.74,47.77,332600.0,30.5156,30.5347,30.4646,30.4837,332600.0
2006-02-16 14:30:00,47.8,47.8,47.5,47.78,497400.0,30.5028,30.5028,30.3114,30.4901,497400.0
2006-02-16 14:40:00,47.79,47.99,47.78,47.93,314000.0,30.4965,30.6241,30.4901,30.5858,314000.0
2006-02-16 14:50:00,47.93,47.97,47.67,47.89,305500.0,30.5858,30.6113,30.4199,30.5603,305500.0
2006-02-16 15:00:00,47.89,47.92,47.79,47.88,234600.0,30.5603,30.5794,30.4965,30.5539,234600.0
2006-02-16 15:10:00,47.88,47.94,47.84,47.93,163800.0,30.5539,30.5922,30.5284,30.5858,163800.0
2006-02-16 15:20:00,47.93,47.99,47.88,47.94,190900.0,30.5858,30.6241,30.5539,30.5922,190900.0
2006-02-16 15:30:00,47.94,48.03,47.93,47.99,365900.0,30.5922,30.6496,30.5858,30.6241,365900.0
2006-02-16 15:40:00,47.99,48.06,47.92,47.93,376700.0,30.6241,30.6688,30.5794,30.5858,376700.0
2006-02-16 15:50:00,47.94,48.1,47.93,48.1,784600.0,30.5922,30.6943,30.5858,30.6943,784600.0
2006-02-17 09:30:00,47.77,48.05,47.72,47.91,2822900.0,30.4837,30.6624,30.4518,30.573,2822900.0
2006-02-17 09:40:00,47.91,48.08,47.83,47.89,517900.0,30.573,30.6815,30.522,30.5603,517900.0
2006-02-17 09:50:00,47.89,48.15,47.68,48.12,620700.0,30.5603,30.7262,30.4263,30.707,620700.0
2006-02-17 10:00:00,48.11,48.35,48.0,48.14,682900.0,30.7007,30.8538,30.6305,30.7198,682900.0
2006-02-17 10:10:00,48.12,48.2,47.98,48.12,451500.0,30.707,30.7581,30.6177,30.707,451500.0
2006-02-17 10:20:00,48.11,48.2,48.01,48.06,400600.0,30.7007,30.7581,30.6369,30.6688,400600.0
2006-02-17 10:30:00,48.07,48.14,48.03,48.1,249400.0,30.6751,30.7198,30.6496,30.6943,249400.0
2006-02-17 10:40:00,48.12,48.25,48.1,48.25,202600.0,30.707,30.79,30.6943,30.79,202600.0
2006-02-17 10:50:00,48.25,48.38,48.17,48.27,257900.0,30.79,30.873,30.739,30.8028,257900.0
2006-02-17 11:00:00,48.26,48.37,48.21,48.37,206500.0,30.7964,30.8666,30.7645,30.8666,206500.0
2006-02-17 11:10:00,48.36,48.55,48.35,48.47,486200.0,30.8602,30.9814,30.8538,30.9304,486200.0
2006-02-17 11:20:00,48.47,48.69,48.41,48.65,444000.0,30.9304,31.0708,30.8921,31.0453,444000.0
2006-02-17 11:30:00,48.65,48.69,48.55,48.64,272600.0,31.0453,31.0708,30.9814,31.0389,272600.0
2006-02-17 11:40:00,48.62,48.75,48.54,48.72,541400.0,31.0261,31.1091,30.9751,31.0899,541400.0
2006-02-17 11:50:00,48.72,48.8,48.56,48.62,377300.0,31.0899,31.141,30.9878,31.0261,377300.0
2006-02-17 12:00:00,48.62,48.69,48.61,48.68,140300.0,31.0261,31.0708,31.0197,31.0644,140300.0
2006-02-17 12:10:00,48.68,48.88,48.66,48.75,283700.0,31.0644,31.192,31.0516,31.1091,283700.0
2006-02-17 12:20:00,48.74,48.76,48.66,48.69,236500.0,31.1027,31.1155,31.0516,31.0708,236500.0
2006-02-17 12:30:00,48.69,48.7,48.62,48.64,259600.0,31.0708,31.0772,31.0261,31.0389,259600.0
2006-02-17 12:40:00,48.63,48.66,48.6,48.66,161100.0,31.0325,31.0516,31.0133,31.0516,161100.0
2006-02-17 12:50:00,48.66,48.68,48.6,48.65,104600.0,31.0516,31.0644,31.0133,31.0453,104600.0
2006-02-17 13:00:00,48.65,48.65,48.53,48.54,139800.0,31.0453,31.0453,30.9687,30.9751,139800.0
2006-02-17 13:10:00,48.55,48.63,48.46,48.56,376700.0,30.9814,31.0325,30.924,30.9878,376700.0
2006-02-17 13:20:00,48.56,48.58,48.55,48.57,92900.0,30.9878,31.0006,30.9814,30.9942,92900.0
2006-02-17 13:30:00,48.58,48.63,48.57,48.62,254200.0,31.0006,31.0325,30.9942,31.0261,254200.0
2006-02-17 13:40:00,48.62,48.67,48.59,48.66,199500.0,31.0261,31.058,31.007,31.0516,199500.0
2006-02-17 13:50:00,48.67,48.67,48.65,48.65,116800.0,31.058,31.058,31.0453,31.0453,116800.0
2006-02-17 14:00:00,48.65,48.66,48.62,48.63,84300.0,31.0453,31.0516,31.0261,31.0325,84300.0
2006-02-17 14:10:00,48.63,48.68,48.63,48.64,153500.0,31.0325,31.0644,31.0325,31.0389,153500.0
2006-02-17 14:20:00,48.63,48.73,48.63,48.72,180200.0,31.0325,31.0963,31.0325,31.0899,180200.0
2006-02-17 14:30:00,48.71,48.71,48.62,48.62,108800.0,31.0835,31.0835,31.0261,31.0261,108800.0
2006-02-17 14:40:00,48.61,48.64,48.55,48.61,172300.0,31.0197,31.0389,30.9814,31.0197,172300.0
2006-02-17 14:50:00,48.62,48.63,48.49,48.54,250700.0,31.0261,31.0325,30.9432,30.9751,250700.0
2006-02-17 15:00:00,48.55,48.6,48.5,48.57,246900.0,30.9814,31.0133,30.9495,30.9942,246900.0
2006-02-17 15:10:00,48.58,48.58,48.3,48.39,469600.0,31.0006,31.0006,30.8219,30.8793,469600.0
2006-02-17 15:20:00,48.38,48.41,48.15,48.37,374500.0,30.873,30.8921,30.7262,30.8666,374500.0
2006-02-17 15:30:00,48.37,48.38,48.27,48.29,236800.0,30.8666,30.873,30.8028,30.8155,236800.0
2006-02-17 15:40:00,48.29,48.35,48.23,48.23,621300.0,30.8155,30.8538,30.7772,30.7772,621300.0
2006-02-17 15:50:00,48.23,48.35,48.21,48.3,843800.0,30.7772,30.8538,30.7645,30.8219,843800.0
2006-02-21 09:30:00,48.05,48.19,47.9,48.02,748700.0,30.6624,30.7517,30.5667,30.6432,748700.0
2006-02-21 09:40:00,48.02,48.12,47.69,47.69,539100.0,30.6432,30.707,30.4326,30.4326,539100.0
2006-02-21 09:50:00,47.68,48.08,47.51,47.65,492000.0,30.4263,30.6815,30.3178,30.4071,492000.0
2006-02-21 10:00:00,47.65,47.67,47.49,47.53,508900.0,30.4071,30.4199,30.305,30.3305,508900.0
2006-02-21 10:10:00,47.52,47.52,47.27,47.35,532300.0,30.3242,30.3242,30.1646,30.2157,532300.0
2006-02-21 10:20:00,47.34,47.39,46.97,46.97,512100.0,30.2093,30.2412,29.9732,29.9732,512100.0
2006-02-21 10:30:00,46.97,47.07,46.85,46.9,414600.0,29.9732,30.037,29.8966,29.9285,414600.0
2006-02-21 10:40:00,46.9,47.1,46.9,46.96,315900.0,29.9285,30.0561,29.9285,29.9668,315900.0
2006-02-21 10:50:00,46.97,47.26,46.95,47.11,314500.0,29.9732,30.1582,29.9604,30.0625,314500.0
2006-02-21 11:00:00,47.11,47.28,47.1,47.26,179000.0,30.0625,30.171,30.0561,30.1582,179000.0
2006-02-21 11:10:00,47.25,47.39,47.25,47.35,228800.0,30.1519,30.2412,30.1519,30.2157,228800.0
2006-02-21 11:20:00,47.36,47.36,47.2,47.2,161900.0,30.2221,30.2221,30.12,30.12,161900.0
2006-02-21 11:30:00,47.2,47.2,47.11,47.17,445200.0,30.12,30.12,30.0625,30.1008,445200.0
2006-02-21 11:40:00,47.17,47.17,46.82,46.87,344900.0,30.1008,30.1008,29.8775,29.9094,344900.0
2006-02-21 11:50:00,46.87,47.05,46.8,46.81,176200.0,29.9094,30.0242,29.8647,29.8711,176200.0
2006-02-21 12:00:00,46.81,46.85,46.71,46.81,292500.0,29.8711,29.8966,29.8073,29.8711,292500.0
2006-02-21 12:10:00,46.81,46.89,46.74,46.83,166900.0,29.8711,29.9221,29.8264,29.8839,166900.0
2006-02-21 12:20:00,46.83,46.84,46.79,46.79,75400.0,29.8839,29.8902,29.8583,29.8583,75400.0
2006-02-21 12:30:00,46.8,46.99,46.78,46.99,175700.0,29.8647,29.986,29.8519,29.986,175700.0
2006-02-21 12:40:00,46.97,47.19,46.97,47.18,184200.0,29.9732,30.1136,29.9732,30.1072,184200.0
2006-02-21 12:50:00,47.19,47.24,46.85,46.86,234700.0,30.1136,30.1455,29.8966,29.903,234700.0
2006-02-21 13:00:00,46.87,47.27,46.86,46.93,546200.0,29.9094,30.1646,29.903,29.9477,546200.0
2006-02-21 13:10:00,46.92,47.0,46.86,46.87,109800.0,29.9413,29.9923,29.903,29.9094,109800.0
2006-02-21 13:20:00,46.88,46.9,46.75,46.88,213100.0,29.9158,29.9285,29.8328,29.9158,213100.0
2006-02-21 13:30:00,46.85,46.98,46.85,46.96,148700.0,29.8966,29.9796,29.8966,29.9668,148700.0
2006-02-21 13:40:00,46.97,47.02,46.91,47.0,69400.0,29.9732,30.0051,29.9349,29.9923,69400.0
2006-02-21 13:50:00,47.01,47.08,46.89,47.0,218900.0,29.9987,30.0434,29.9221,29.9923,218900.0
2006-02-21 14:00:00,47.02,47.16,46.97,47.09,310300.0,30.0051,30.0944,29.9732,30.0498,310300.0
2006-02-21 14:10:00,47.08,47.15,46.99,47.09,212400.0,30.0434,30.0881,29.986,30.0498,212400.0
2006-02-21 14:20:00,47.09,47.1,46.99,47.05,91200.0,30.0498,30.0561,29.986,30.0242,91200.0
2006-02-21 14:30:00,47.05,47.13,46.96,47.12,162500.0,30.0242,30.0753,29.9668,30.0689,162500.0
2006-02-21 14:40:00,47.13,47.19,46.99,47.11,178800.0,30.0753,30.1136,29.986,30.0625,178800.0
2006-02-21 14:50:00,47.1,47.11,47.0,47.06,102500.0,30.0561,30.0625,29.9923,30.0306,102500.0
2006-02-21 15:00:00,47.07,47.22,47.04,47.19,146200.0,30.037,30.1327,30.0179,30.1136,146200.0
2006-02-21 15:10:00,47.22,47.22,47.08,47.14,124600.0,30.1327,30.1327,30.0434,30.0817,124600.0
2006-02-21 15:20:00,47.14,47.3,47.12,47.29,250000.0,30.0817,30.1838,30.0689,30.1774,250000.0
2006-02-21 15:30:00,47.29,47.35,47.21,47.24,216600.0,30.1774,30.2157,30.1263,30.1455,216600.0
2006-02-21 15:40:00,47.24,47.3,47.14,47.16,227200.0,30.1455,30.1838,30.0817,30.0944,227200.0
2006-02-21 15:50:00,47.15,47.16,46.94,46.94,720900.0,30.0881,30.0944,29.954,29.954,720900.0
2006-02-22 09:30:00,47.0,47.22,46.85,47.14,432400.0,30.0488,30.1895,29.9529,30.1383,432400.0
2006-02-22 09:40:00,47.14,47.32,47.08,47.29,377500.0,30.1383,30.2534,30.1,30.2342,377500.0
2006-02-22 09:50:00,47.29,47.29,46.92,46.94,473300.0,30.2342,30.2342,29.9977,30.0105,473300.0
2006-02-22 10:00:00,46.95,47.06,46.9,47.02,393000.0,30.0169,30.0872,29.9849,30.0616,393000.0
2006-02-22 10:10:00,47.02,47.05,46.96,47.01,372100.0,30.0616,30.0808,30.0233,30.0552,372100.0
2006-02-22 10:20:00,47.01,47.17,46.99,47.04,591600.0,30.0552,30.1575,30.0424,30.0744,591600.0
2006-02-22 10:30:00,47.05,47.19,47.02,47.09,154600.0,30.0808,30.1703,30.0616,30.1064,154600.0
2006-02-22 10:40:00,47.08,47.19,47.04,47.14,187900.0,30.1,30.1703,30.0744,30.1383,187900.0
2006-02-22 10:50:00,47.14,47.43,47.14,47.41,362500.0,30.1383,30.3237,30.1383,30.311,362500.0
2006-02-22 11:00:00,47.4,47.56,47.4,47.56,376100.0,30.3046,30.4069,30.3046,30.4069,376100.0
2006-02-22 11:10:00,47.56,47.63,47.5,47.57,220000.0,30.4069,30.4516,30.3685,30.4133,220000.0
2006-02-22 11:20:00,47.58,48.01,47.57,48.0,535300.0,30.4196,30.6946,30.4133,30.6882,535300.0
2006-02-22 11:30:00,47.99,48.24,47.94,48.14,700400.0,30.6818,30.8416,30.6498,30.7777,700400.0
2006-02-22 11:40:00,48.15,48.23,48.0,48.21,423000.0,30.7841,30.8352,30.6882,30.8224,423000.0
2006-02-22 11:50:00,48.2,48.2,47.96,48.03,293100.0,30.816,30.816,30.6626,30.7073,293100.0
2006-02-22 12:00:00,48.03,48.2,47.98,48.2,337100.0,30.7073,30.816,30.6754,30.816,337100.0
2006-02-22 12:10:00,48.2,48.27,48.09,48.1,273800.0,30.816,30.8608,30.7457,30.7521,273800.0
2006-02-22 12:20:00,48.11,48.12,48.0,48.07,175600.0,30.7585,30.7649,30.6882,30.7329,175600.0
2006-02-22 12:30:00,48.07,48.13,48.04,48.1,106600.0,30.7329,30.7713,30.7137,30.7521,106600.0
2006-02-22 12:40:00,48.1,48.27,48.07,48.17,338600.0,30.7521,30.8608,30.7329,30.7969,338600.0
2006-02-22 12:50:00,48.17,48.2,48.12,48.16,147600.0,30.7969,30.816,30.7649,30.7905,147600.0
2006-02-22 13:00:00,48.16,48.48,48.16,48.38,247000.0,30.7905,30.995,30.7905,30.9311,247000.0
2006-02-22 13:10:00,48.36,48.41,48.26,48.27,170700.0,30.9183,30.9503,30.8544,30.8608,170700.0
2006-02-22 13:20:00,48.26,48.37,48.19,48.26,188900.0,30.8544,30.9247,30.8096,30.8544,188900.0
2006-02-22 13:30:00,48.25,48.32,48.0,48.03,256600.0,30.848,30.8928,30.6882,30.7073,256600.0
2006-02-22 13:40:00,48.02,48.05,47.91,48.0,281000.0,30.701,30.7201,30.6306,30.6882,281000.0
2006-02-22 13:50:00,48.0,48.08,47.96,47.99,150600.0,30.6882,30.7393,30.6626,30.6818,150600.0
2006-02-22 14:00:00,47.99,48.03,47.88,47.94,139800.0,30.6818,30.7073,30.6114,30.6498,139800.0
2006-02-22 14:10:00,47.93,48.09,47.92,48.07,187500.0,30.6434,30.7457,30.637,30.7329,187500.0
2006-02-22 14:20:00,48.07,48.2,48.01,48.04,152500.0,30.7329,30.816,30.6946,30.7137,152500.0
2006-02-22 14:30:00,48.04,48.07,47.94,47.96,122800.0,30.7137,30.7329,30.6498,30.6626,122800.0
2006-02-22 14:40:00,47.96,47.98,47.87,47.87,92900.0,30.6626,30.6754,30.6051,30.6051,92900.0
2006-02-22 14:50:00,47.88,47.92,47.81,47.84,246800.0,30.6114,30.637,30.5667,30.5859,246800.0
2006-02-22 15:00:00,47.84,47.94,47.83,47.88,202800.0,30.5859,30.6498,30.5795,30.6114,202800.0
2006-02-22 15:10:00,47.86,47.92,47.79,47.89,173400.0,30.5987,30.637,30.5539,30.6178,173400.0
2006-02-22 15:20:00,47.89,47.93,47.84,47.89,167000.0,30.6178,30.6434,30.5859,30.6178,167000.0
2006-02-22 15:30:00,47.88,47.95,47.85,47.91,216400.0,30.6114,30.6562,30.5923,30.6306,216400.0
2006-02-22 15:40:00,47.91,48.04,47.84,47.85,205100.0,30.6306,30.7137,30.5859,30.5923,205100.0
2006-02-22 15:50:00,47.86,47.94,47.78,47.81,368700.0,30.5987,30.6498,30.5475,30.5667,368700.0
2006-02-23 09:30:00,47.47,47.51,47.25,47.44,490200.0,30.3493,30.3749,30.2087,30.3301,490200.0
2006-02-23 09:40:00,47.44,47.47,47.05,47.11,399400.0,30.3301,30.3493,30.0808,30.1192,399400.0
2006-02-23 09:50:00,47.11,47.13,47.04,47.07,246000.0,30.1192,30.1319,30.0744,30.0936,246000.0
2006-02-23 10:00:00,47.07,47.08,46.93,46.97,363000.0,30.0936,30.1,30.0041,30.0296,363000.0
2006-02-23 10:10:00,46.97,47.05,46.93,47.04,141200.0,30.0296,30.0808,30.0041,30.0744,141200.0
2006-02-23 10:20:00,47.04,47.13,47.01,47.08,203400.0,30.0744,30.1319,30.0552,30.1,203400.0
2006-02-23 10:30:00,47.07,47.33,47.02,47.29,218900.0,30.0936,30.2598,30.0616,30.2342,218900.0
2006-02-23 10:40:00,47.3,47.3,47.04,47.08,194000.0,30.2406,30.2406,30.0744,30.1,194000.0
2006-02-23 10:50:00,47.09,47.2,47.08,47.11,145100.0,30.1064,30.1767,30.1,30.1192,145100.0
2006-02-23 11:00:00,47.11,47.26,47.11,47.21,147800.0,30.1192,30.2151,30.1192,30.1831,147800.0
2006-02-23 11:10:00,47.2,47.34,47.17,47.21,288800.0,30.1767,30.2662,30.1575,30.1831,288800.0
2006-02-23 11:20:00,47.21,47.44,47.17,47.43,228200.0,30.1831,30.3301,30.1575,30.3237,228200.0
2006-02-23 11:30:00,47.43,47.43,47.22,47.25,162000.0,30.3237,30.3237,30.1895,30.2087,162000.0
2006-02-23 11:40:00,47.25,47.27,47.2,47.25,163900.0,30.2087,30.2214,30.1767,30.2087,163900.0
2006-02-23 11:50:00,47.25,47.25,47.15,47.15,89400.0,30.2087,30.2087,30.1447,30.1447,89400.0
2006-02-23 12:00:00,47.14,47.2,47.07,47.19,104700.0,30.1383,30.1767,30.0936,30.1703,104700.0
2006-02-23 12:10:00,47.19,47.23,47.18,47.21,117600.0,30.1703,30.1959,30.1639,30.1831,117600.0
2006-02-23 12:20:00,47.21,47.3,47.18,47.27,147700.0,30.1831,30.2406,30.1639,30.2214,147700.0
2006-02-23 12:30:00,47.27,47.39,47.26,47.35,228000.0,30.2214,30.2982,30.2151,30.2726,228000.0
2006-02-23 12:40:00,47.35,47.5,47.34,47.43,249700.0,30.2726,30.3685,30.2662,30.3237,249700.0
2006-02-23 12:50:00,47.43,47.5,47.38,47.49,211600.0,30.3237,30.3685,30.2918,30.3621,211600.0
2006-02-23 13:00:00,47.49,47.49,47.42,47.46,128800.0,30.3621,30.3621,30.3174,30.3429,128800.0
2006-02-23 13:10:00,47.46,47.63,47.43,47.55,181300.0,30.3429,30.4516,30.3237,30.4005,181300.0
2006-02-23 13:20:00,47.55,47.67,47.41,47.6,175200.0,30.4005,30.4772,30.311,30.4324,175200.0
2006-02-23 13:30:00,47.6,47.61,47.46,47.46,140900.0,30.4324,30.4388,30.3429,30.3429,140900.0
2006-02-23 13:40:00,47.46,47.53,47.46,47.53,97900.0,30.3429,30.3877,30.3429,30.3877,97900.0
2006-02-23 13:50:00,47.53,47.55,47.47,47.55,103100.0,30.3877,30.4005,30.3493,30.4005,103100.0
2006-02-23 14:00:00,47.55,47.61,47.44,47.44,82600.0,30.4005,30.4388,30.3301,30.3301,82600.0
2006-02-23 14:10:00,47.45,47.45,47.3,47.34,158600.0,30.3365,30.3365,30.2406,30.2662,158600.0
2006-02-23 14:20:00,47.34,47.38,47.23,47.35,115600.0,30.2662,30.2918,30.1959,30.2726,115600.0
2006-02-23 14:30:00,47.35,47.42,47.28,47.38,110100.0,30.2726,30.3174,30.2278,30.2918,110100.0
2006-02-23 14:40:00,47.38,47.43,47.3,47.4,97600.0,30.2918,30.3237,30.2406,30.3046,97600.0
2006-02-23 14:50:00,47.4,47.44,47.27,47.34,118300.0,30.3046,30.3301,30.2214,30.2662,118300.0
2006-02-23 15:00:00,47.35,47.35,47.25,47.26,210300.0,30.2726,30.2726,30.2087,30.2151,210300.0
2006-02-23 15:10:00,47.25,47.3,47.2,47.25,114500.0,30.2087,30.2406,30.1767,30.2087,114500.0
2006-02-23 15:20:00,47.25,47.31,47.19,47.24,164700.0,30.2087,30.247,30.1703,30.2023,164700.0
2006-02-23 15:30:00,47.24,47.26,47.06,47.09,165000.0,30.2023,30.2151,30.0872,30.1064,165000.0
2006-02-23 15:40:00,47.08,47.08,46.85,46.85,516000.0,30.1,30.1,29.9529,29.9529,516000.0
2006-02-23 15:50:00,46.85,46.97,46.85,46.94,535600.0,29.9529,30.0296,29.9529,30.0105,535600.0
2006-02-24 09:30:00,47.05,47.28,46.68,46.68,493200.0,30.0808,30.2278,29.8442,29.8442,493200.0
2006-02-24 09:40:00,46.68,46.99,46.66,46.86,318100.0,29.8442,30.0424,29.8315,29.9593,318100.0
2006-02-24 09:50:00,46.85,46.92,46.67,46.72,239800.0,29.9529,29.9977,29.8378,29.8698,239800.0
2006-02-24 10:00:00,46.71,46.85,46.66,46.81,283400.0,29.8634,29.9529,29.8315,29.9274,283400.0
2006-02-24 10:10:00,46.81,47.04,46.81,46.88,267500.0,29.9274,30.0744,29.9274,29.9721,267500.0
2006-02-24 10:20:00,46.87,46.99,46.87,46.87,153100.0,29.9657,30.0424,29.9657,29.9657,153100.0
2006-02-24 10:30:00,46.87,46.88,46.67,46.72,180000.0,29.9657,29.9721,29.8378,29.8698,180000.0
2006-02-24 10:40:00,46.72,46.73,46.61,46.68,166000.0,29.8698,29.8762,29.7995,29.8442,166000.0
2006-02-24 10:50:00,46.66,46.7,46.58,46.69,137400.0,29.8315,29.857,29.7803,29.8506,137400.0
2006-02-24 11:00:00,46.7,46.78,46.66,46.77,118500.0,29.857,29.9082,29.8315,29.9018,118500.0
2006-02-24 11:10:00,46.77,46.89,46.74,46.8,173800.0,29.9018,29.9785,29.8826,29.921,173800.0
2006-02-24 11:20:00,46.8,46.89,46.73,46.73,127400.0,29.921,29.9785,29.8762,29.8762,127400.0
2006-02-24 11:30:00,46.75,46.86,46.75,46.83,112300.0,29.889,29.9593,29.889,29.9401,112300.0
2006-02-24 11:40:00,46.83,46.83,46.72,46.76,103100.0,29.9401,29.9401,29.8698,29.8954,103100.0
2006-02-24 11:50:00,46.76,46.9,46.75,46.89,110900.0,29.8954,29.9849,29.889,29.9785,110900.0
2006-02-24 12:00:00,46.91,46.91,46.82,46.88,102600.0,29.9913,29.9913,29.9337,29.9721,102600.0
2006-02-24 12:10:00,46.88,46.9,46.84,46.85,74700.0,29.9721,29.9849,29.9465,29.9529,74700.0
2006-02-24 12:20:00,46.86,46.96,46.84,46.88,135000.0,29.9593,30.0233,29.9465,29.9721,135000.0
2006-02-24 12:30:00,46.87,46.98,46.83,46.96,82900.0,29.9657,30.036,29.9401,30.0233,82900.0
2006-02-24 12:40:00,46.96,47.0,46.91,46.95,128200.0,30.0233,30.0488,29.9913,30.0169,128200.0
2006-02-24 12:50:00,46.96,47.0,46.93,47.0,103100.0,30.0233,30.0488,30.0041,30.0488,103100.0
2006-02-24 13:00:00,47.0,47.07,46.96,47.0,216400.0,30.0488,30.0936,30.0233,30.0488,216400.0
2006-02-24 13:10:00,47.0,47.05,46.92,47.0,164500.0,30.0488,30.0808,29.9977,30.0488,164500.0
2006-02-24 13:20:00,47.0,47.05,46.92,46.95,107500.0,30.0488,30.0808,29.9977,30.0169,107500.0
2006-02-24 13:30:00,46.96,46.99,46.9,46.97,145600.0,30.0233,30.0424,29.9849,30.0296,145600.0
2006-02-24 13:40:00,46.97,47.02,46.84,46.88,148500.0,30.0296,30.0616,29.9465,29.9721,148500.0
2006-02-24 13:50:00,46.9,46.93,46.86,46.87,74200.0,29.9849,30.0041,29.9593,29.9657,74200.0
2006-02-24 14:00:00,46.88,46.98,46.86,46.92,102100.0,29.9721,30.036,29.9593,29.9977,102100.0
2006-02-24 14:10:00,46.92,47.01,46.91,47.0,101500.0,29.9977,30.0552,29.9913,30.0488,101500.0
2006-02-24 14:20:00,47.0,47.03,46.99,47.01,44400.0,30.0488,30.068,30.0424,30.0552,44400.0
2006-02-24 14:30:00,47.0,47.1,46.97,47.09,111400.0,30.0488,30.1128,30.0296,30.1064,111400.0
2006-02-24 14:40:00,47.09,47.17,47.06,47.1,147300.0,30.1064,30.1575,30.0872,30.1128,147300.0
2006-02-24 14:50:00,47.09,47.16,47.06,47.14,176800.0,30.1064,30.1511,30.0872,30.1383,176800.0
2006-02-24 15:00:00,47.13,47.2,47.11,47.14,117900.0,30.1319,30.1767,30.1192,30.1383,117900.0
2006-02-24 15:10:00,47.14,47.15,47.11,47.12,96700.0,30.1383,30.1447,30.1192,30.1255,96700.0
2006-02-24 15:20:00,47.11,47.12,47.02,47.07,82100.0,30.1192,30.1255,30.0616,30.0936,82100.0
2006-02-24 15:30:00,47.06,47.06,46.9,46.91,203500.0,30.0872,30.0872,29.9849,29.9913,203500.0
2006-02-24 15:40:00,46.91,47.08,46.9,47.08,146000.0,29.9913,30.1,29.9849,30.1,146000.0
2006-02-24 15:50:00,47.07,47.25,47.0,47.25,509100.0,30.0936,30.2087,30.0488,30.2087,509100.0
2006-02-27 09:30:00,47.05,47.22,46.97,47.19,524700.0,30.0808,30.1895,30.0296,30.1703,524700.0
2006-02-27 09:40:00,47.18,47.88,47.14,47.85,471100.0,30.1639,30.6114,30.1383,30.5923,471100.0
2006-02-27 09:50:00,47.87,47.87,47.73,47.79,321000.0,30.6051,30.6051,30.5155,30.5539,321000.0
2006-02-27 10:00:00,47.79,47.92,47.64,47.65,425200.0,30.5539,30.637,30.458,30.4644,425200.0
2006-02-27 10:10:00,47.64,47.68,47.34,47.37,240000.0,30.458,30.4836,30.2662,30.2854,240000.0
2006-02-27 10:20:00,47.36,47.55,47.35,47.54,132400.0,30.279,30.4005,30.2726,30.3941,132400.0
2006-02-27 10:30:00,47.54,47.75,47.54,47.72,156800.0,30.3941,30.5283,30.3941,30.5092,156800.0
2006-02-27 10:40:00,47.71,47.81,47.68,47.8,165400.0,30.5028,30.5667,30.4836,30.5603,165400.0
2006-02-27 10:50:00,47.8,47.8,47.67,47.67,80600.0,30.5603,30.5603,30.4772,30.4772,80600.0
2006-02-27 11:00:00,47.67,47.84,47.66,47.83,177200.0,30.4772,30.5859,30.4708,30.5795,177200.0
2006-02-27 11:10:00,47.84,48.11,47.83,48.04,431900.0,30.5859,30.7585,30.5795,30.7137,431900.0
2006-02-27 11:20:00,48.05,48.31,48.02,48.29,432000.0,30.7201,30.8864,30.701,30.8736,432000.0
2006-02-27 11:30:00,48.28,48.46,48.25,48.28,309900.0,30.8672,30.9823,30.848,30.8672,309900.0
2006-02-27 11:40:00,48.28,48.3,48.16,48.19,178900.0,30.8672,30.88,30.7905,30.8096,178900.0
2006-02-27 11:50:00,48.19,48.21,48.08,48.16,165000.0,30.8096,30.8224,30.7393,30.7905,165000.0
2006-02-27 12:00:00,48.16,48.18,48.09,48.14,165900.0,30.7905,30.8032,30.7457,30.7777,165900.0
2006-02-27 12:10:00,48.14,48.18,48.1,48.15,140300.0,30.7777,30.8032,30.7521,30.7841,140300.0
2006-02-27 12:20:00,48.15,48.27,48.12,48.23,149200.0,30.7841,30.8608,30.7649,30.8352,149200.0
2006-02-27 12:30:00,48.24,48.28,48.17,48.24,195300.0,30.8416,30.8672,30.7969,30.8416,195300.0
2006-02-27 12:40:00,48.25,48.32,48.18,48.22,340200.0,30.848,30.8928,30.8032,30.8288,340200.0
2006-02-27 12:50:00,48.22,48.35,48.22,48.32,231700.0,30.8288,30.9119,30.8288,30.8928,231700.0
2006-02-27 13:00:00,48.31,48.36,48.26,48.26,130800.0,30.8864,30.9183,30.8544,30.8544,130800.0
2006-02-27 13:10:00,48.26,48.37,48.26,48.36,218000.0,30.8544,30.9247,30.8544,30.9183,218000.0
2006-02-27 13:20:00,48.35,48.35,48.2,48.2,147000.0,30.9119,30.9119,30.816,30.816,147000.0
2006-02-27 13:30:00,48.2,48.2,48.16,48.17,163800.0,30.816,30.816,30.7905,30.7969,163800.0
2006-02-27 13:40:00,48.16,48.19,48.11,48.15,137300.0,30.7905,30.8096,30.7585,30.7841,137300.0
2006-02-27 13:50:00,48.15,48.25,48.14,48.23,224700.0,30.7841,30.848,30.7777,30.8352,224700.0
2006-02-27 14:00:00,48.24,48.4,47.98,48.19,466400.0,30.8416,30.9439,30.6754,30.8096,466400.0
2006-02-27 14:10:00,48.18,48.39,48.1,48.39,263700.0,30.8032,30.9375,30.7521,30.9375,263700.0
2006-02-27 14:20:00,48.4,48.45,48.36,48.4,252000.0,30.9439,30.9759,30.9183,30.9439,252000.0
2006-02-27 14:30:00,48.4,48.46,48.33,48.34,219000.0,30.9439,30.9823,30.8991,30.9055,219000.0
2006-02-27 14:40:00,48.33,48.47,48.26,48.46,285700.0,30.8991,30.9887,30.8544,30.9823,285700.0
2006-02-27 14:50:00,48.41,48.47,48.39,48.45,201600.0,30.9503,30.9887,30.9375,30.9759,201600.0
2006-02-27 15:00:00,48.45,48.49,48.36,48.36,353300.0,30.9759,31.0014,30.9183,30.9183,353300.0
2006-02-27 15:10:00,48.37,48.42,48.32,48.4,200600.0,30.9247,30.9567,30.8928,30.9439,200600.0
2006-02-27 15:20:00,48.41,48.42,48.36,48.37,315700.0,30.9503,30.9567,30.9183,30.9247,315700.0
2006-02-27 15:30:00,48.36,48.4,48.25,48.25,321700.0,30.9183,30.9439,30.848,30.848,321700.0
2006-02-27 15:40:00,48.25,48.3,47.24,48.18,387900.0,30.848,30.88,30.2023,30.8032,387900.0
2006-02-27 15:50:00,48.18,48.34,48.09,48.34,728900.0,30.8032,30.9055,30.7457,30.9055,728900.0
2006-02-28 09:30:00,48.06,48.27,47.86,48.14,700200.0,30.7265,30.8608,30.5987,30.7777,700200.0
2006-02-28 09:40:00,48.13,48.4,48.07,48.3,349900.0,30.7713,30.9439,30.7329,30.88,349900.0
2006-02-28 09:50:00,48.29,48.38,48.05,48.08,269500.0,30.8736,30.9311,30.7201,30.7393,269500.0
2006-02-28 10:00:00,48.08,48.08,47.72,47.74,531200.0,30.7393,30.7393,30.5092,30.5219,531200.0
2006-02-28 10:10:00,47.74,47.89,47.69,47.88,464200.0,30.5219,30.6178,30.49,30.6114,464200.0
2006-02-28 10:20:00,47.88,47.95,47.74,47.79,319500.0,30.6114,30.6562,30.5219,30.5539,319500.0
2006-02-28 10:30:00,47.78,47.86,47.46,47.66,688200.0,30.5475,30.5987,30.3429,30.4708,688200.0
2006-02-28 10:40:00,47.67,47.71,47.45,47.5,406600.0,30.4772,30.5028,30.3365,30.3685,406600.0
2006-02-28 10:50:00,47.5,47.52,47.25,47.26,470300.0,30.3685,30.3813,30.2087,30.2151,470300.0
2006-02-28 11:00:00,47.26,47.5,47.22,47.46,373000.0,30.2151,30.3685,30.1895,30.3429,373000.0
2006-02-28 11:10:00,47.46,47.53,47.32,47.42,239500.0,30.3429,30.3877,30.2534,30.3174,239500.0
2006-02-28 11:20:00,47.4,47.63,47.36,47.53,233300.0,30.3046,30.4516,30.279,30.3877,233300.0
2006-02-28 11:30:00,47.53,47.54,47.38,47.41,133600.0,30.3877,30.3941,30.2918,30.311,133600.0
2006-02-28 11:40:00,47.41,47.49,47.32,47.33,222900.0,30.311,30.3621,30.2534,30.2598,222900.0
2006-02-28 11:50:00,47.34,47.38,47.3,47.31,122000.0,30.2662,30.2918,30.2406,30.247,122000.0
2006-02-28 12:00:00,47.31,47.34,47.19,47.34,248400.0,30.247,30.2662,30.1703,30.2662,248400.0
2006-02-28 12:10:00,47.33,47.39,47.24,47.27,198700.0,30.2598,30.2982,30.2023,30.2214,198700.0
2006-02-28 12:20:00,47.27,47.31,47.18,47.2,202800.0,30.2214,30.247,30.1639,30.1767,202800.0
2006-02-28 12:30:00,47.2,47.27,47.11,47.22,244200.0,30.1767,30.2214,30.1192,30.1895,244200.0
2006-02-28 12:40:00,47.22,47.4,47.2,47.31,138600.0,30.1895,30.3046,30.1767,30.247,138600.0
2006-02-28 12:50:00,47.31,47.36,47.21,47.26,94000.0,30.247,30.279,30.1831,30.2151,94000.0
2006-02-28 13:00:00,47.26,47.34,47.25,47.26,154400.0,30.2151,30.2662,30.2087,30.2151,154400.0
2006-02-28 13:10:00,47.26,47.36,47.25,47.3,95600.0,30.2151,30.279,30.2087,30.2406,95600.0
2006-02-28 13:20:00,47.31,47.35,47.29,47.34,99600.0,30.247,30.2726,30.2342,30.2662,99600.0
2006-02-28 13:30:00,47.34,47.49,47.33,47.47,262400.0,30.2662,30.3621,30.2598,30.3493,262400.0
2006-02-28 13:40:00,47.48,47.48,47.38,47.45,229300.0,30.3557,30.3557,30.2918,30.3365,229300.0
2006-02-28 13:50:00,47.45,47.47,47.37,47.42,151300.0,30.3365,30.3493,30.2854,30.3174,151300.0
2006-02-28 14:00:00,47.41,47.46,47.31,47.33,188900.0,30.311,30.3429,30.247,30.2598,188900.0
2006-02-28 14:10:00,47.33,47.37,47.25,47.3,109400.0,30.2598,30.2854,30.2087,30.2406,109400.0
2006-02-28 14:20:00,47.31,47.42,47.3,47.4,173200.0,30.247,30.3174,30.2406,30.3046,173200.0
2006-02-28 14:30:00,47.38,47.39,47.28,47.36,110500.0,30.2918,30.2982,30.2278,30.279,110500.0
2006-02-28 14:40:00,47.35,47.4,47.24,47.24,169800.0,30.2726,30.3046,30.2023,30.2023,169800.0
2006-02-28 14:50:00,47.23,47.26,47.15,47.21,276500.0,30.1959,30.2151,30.1447,30.1831,276500.0
2006-02-28 15:00:00,47.22,47.26,47.02,47.05,435300.0,30.1895,30.2151,30.0616,30.0808,435300.0
2006-02-28 15:10:00,47.06,47.12,47.0,47.02,373100.0,30.0872,30.1255,30.0488,30.0616,373100.0
2006-02-28 15:20:00,47.02,47.11,46.99,47.07,389400.0,30.0616,30.1192,30.0424,30.0936,389400.0
2006-02-28 15:30:00,47.07,47.15,47.05,47.09,314800.0,30.0936,30.1447,30.0808,30.1064,314800.0
2006-02-28 15:40:00,47.09,48.19,47.07,47.15,628000.0,30.1064,30.8096,30.0936,30.1447,628000.0
2006-02-28 15:50:00,47.15,47.37,47.06,47.12,1137800.0,30.1447,30.2854,30.0872,30.1255,1137800.0
2006-03-01 09:30:00,47.15,47.45,46.79,47.44,768500.0,30.1447,30.3365,29.9146,30.3301,768500.0
2006-03-01 09:40:00,47.45,47.7,47.39,47.55,545200.0,30.3365,30.4964,30.2982,30.4005,545200.0
2006-03-01 09:50:00,47.55,47.76,47.53,47.71,334800.0,30.4005,30.5347,30.3877,30.5028,334800.0
2006-03-01 10:00:00,47.7,47.7,47.45,47.61,251800.0,30.4964,30.4964,30.3365,30.4388,251800.0
2006-03-01 10:10:00,47.6,47.66,47.41,47.51,214700.0,30.4324,30.4708,30.311,30.3749,214700.0
2006-03-01 10:20:00,47.5,47.68,47.49,47.67,148100.0,30.3685,30.4836,30.3621,30.4772,148100.0
2006-03-01 10:30:00,47.67,47.72,47.64,47.69,124800.0,30.4772,30.5092,30.458,30.49,124800.0
2006-03-01 10:40:00,47.69,47.79,47.34,47.48,534000.0,30.49,30.5539,30.2662,30.3557,534000.0
2006-03-01 10:50:00,47.49,47.55,47.33,47.37,251500.0,30.3621,30.4005,30.2598,30.2854,251500.0
2006-03-01 11:00:00,47.37,47.43,47.32,47.36,207200.0,30.2854,30.3237,30.2534,30.279,207200.0
2006-03-01 11:10:00,47.36,47.55,47.33,47.49,161100.0,30.279,30.4005,30.2598,30.3621,161100.0
2006-03-01 11:20:00,47.54,47.87,47.54,47.83,303700.0,30.3941,30.6051,30.3941,30.5795,303700.0
2006-03-01 11:30:00,47.83,47.99,47.82,47.98,299300.0,30.5795,30.6818,30.5731,30.6754,299300.0
2006-03-01 11:40:00,47.98,48.0,47.94,47.97,181100.0,30.6754,30.6882,30.6498,30.669,181100.0
2006-03-01 11:50:00,47.97,48.05,47.94,48.01,204700.0,30.669,30.7201,30.6498,30.6946,204700.0
2006-03-01 12:00:00,48.02,48.08,47.89,47.92,187000.0,30.701,30.7393,30.6178,30.637,187000.0
2006-03-01 12:10:00,47.92,47.93,47.85,47.85,151800.0,30.637,30.6434,30.5923,30.5923,151800.0
2006-03-01 12:20:00,47.84,47.84,47.76,47.81,99000.0,30.5859,30.5859,30.5347,30.5667,99000.0
2006-03-01 12:30:00,47.81,47.87,47.81,47.87,93500.0,30.5667,30.6051,30.5667,30.6051,93500.0
2006-03-01 12:40:00,47.87,47.91,47.86,47.9,101000.0,30.6051,30.6306,30.5987,30.6242,101000.0
2006-03-01 12:50:00,47.89,47.9,47.85,47.9,107500.0,30.6178,30.6242,30.5923,30.6242,107500.0
2006-03-01 13:00:00,47.9,47.91,47.8,47.8,126900.0,30.6242,30.6306,30.5603,30.5603,126900.0
2006-03-01 13:10:00,47.8,47.84,47.75,47.83,122300.0,30.5603,30.5859,30.5283,30.5795,122300.0
2006-03-01 13:20:00,47.83,47.91,47.78,47.88,93300.0,30.5795,30.6306,30.5475,30.6114,93300.0
2006-03-01 13:30:00,47.88,47.95,47.85,47.94,186500.0,30.6114,30.6562,30.5923,30.6498,186500.0
2006-03-01 13:40:00,47.94,47.95,47.92,47.95,126200.0,30.6498,30.6562,30.637,30.6562,126200.0
2006-03-01 13:50:00,47.94,48.0,47.91,47.99,119200.0,30.6498,30.6882,30.6306,30.6818,119200.0
2006-03-01 14:00:00,47.99,48.16,47.94,48.15,389600.0,30.6818,30.7905,30.6498,30.7841,389600.0
2006-03-01 14:10:00,48.15,48.2,48.02,48.04,277900.0,30.7841,30.816,30.701,30.7137,277900.0
2006-03-01 14:20:00,48.04,48.16,48.03,48.11,126500.0,30.7137,30.7905,30.7073,30.7585,126500.0
2006-03-01 14:30:00,48.12,48.15,48.02,48.04,203400.0,30.7649,30.7841,30.701,30.7137,203400.0
2006-03-01 14:40:00,48.03,48.06,47.99,48.04,141100.0,30.7073,30.7265,30.6818,30.7137,141100.0
2006-03-01 14:50:00,48.03,48.15,48.0,48.1,188000.0,30.7073,30.7841,30.6882,30.7521,188000.0
2006-03-01 15:00:00,48.1,48.25,48.1,48.24,307600.0,30.7521,30.848,30.7521,30.8416,307600.0
2006-03-01 15:10:00,48.24,48.29,48.19,48.27,365700.0,30.8416,30.8736,30.8096,30.8608,365700.0
2006-03-01 15:20:00,48.28,48.28,48.16,48.16,301200.0,30.8672,30.8672,30.7905,30.7905,301200.0
2006-03-01 15:30:00,48.16,48.22,47.98,48.07,494100.0,30.7905,30.8288,30.6754,30.7329,494100.0
2006-03-01 15:40:00,48.07,48.16,47.99,48.0,320500.0,30.7329,30.7905,30.6818,30.6882,320500.0
2006-03-01 15:50:00,48.0,48.13,47.97,48.05,831200.0,30.6882,30.7713,30.669,30.7201,831200.0
2006-03-02 09:30:00,47.45,47.97,47.27,47.94,713900.0,30.3365,30.669,30.2214,30.6498,713900.0
2006-03-02 09:40:00,47.95,48.1,47.93,48.06,305300.0,30.6562,30.7521,30.6434,30.7265,305300.0
2006-03-02 09:50:00,48.06,48.45,47.91,47.93,342000.0,30.7265,30.9759,30.6306,30.6434,342000.0
2006-03-02 10:00:00,47.93,48.36,47.89,48.35,446700.0,30.6434,30.9183,30.6178,30.9119,446700.0
2006-03-02 10:10:00,48.35,48.59,48.31,48.59,796900.0,30.9119,31.0654,30.8864,31.0654,796900.0
2006-03-02 10:20:00,48.58,48.68,48.37,48.41,674000.0,31.059,31.1229,30.9247,30.9503,674000.0
2006-03-02 10:30:00,48.42,48.47,48.27,48.43,422100.0,30.9567,30.9887,30.8608,30.9631,422100.0
2006-03-02 10:40:00,48.42,48.68,48.42,48.59,413000.0,30.9567,31.1229,30.9567,31.0654,413000.0
2006-03-02 10:50:00,48.59,48.76,48.51,48.55,419800.0,31.0654,31.1741,31.0142,31.0398,419800.0
2006-03-02 11:00:00,48.55,48.75,48.54,48.62,417500.0,31.0398,31.1677,31.0334,31.0846,417500.0
2006-03-02 11:10:00,48.61,48.63,48.33,48.43,336400.0,31.0782,31.0909,30.8991,30.9631,336400.0
2006-03-02 11:20:00,48.45,48.47,48.26,48.34,233100.0,30.9759,30.9887,30.8544,30.9055,233100.0
2006-03-02 11:30:00,48.33,48.39,48.27,48.27,179400.0,30.8991,30.9375,30.8608,30.8608,179400.0
2006-03-02 11:40:00,48.28,48.3,47.97,47.99,267700.0,30.8672,30.88,30.669,30.6818,267700.0
2006-03-02 11:50:00,47.99,48.22,47.98,48.18,238300.0,30.6818,30.8288,30.6754,30.8032,238300.0
2006-03-02 12:00:00,48.18,48.21,48.02,48.03,163400.0,30.8032,30.8224,30.701,30.7073,163400.0
2006-03-02 12:10:00,48.02,48.39,48.0,48.04,115600.0,30.701,30.9375,30.6882,30.7137,115600.0
2006-03-02 12:20:00,48.03,48.09,47.85,47.89,178300.0,30.7073,30.7457,30.5923,30.6178,178300.0
2006-03-02 12:30:00,47.89,47.99,47.81,47.9,135700.0,30.6178,30.6818,30.5667,30.6242,135700.0
2006-03-02 12:40:00,47.9,47.99,47.82,47.96,147100.0,30.6242,30.6818,30.5731,30.6626,147100.0
2006-03-02 12:50:00,47.97,47.98,47.76,47.77,188600.0,30.669,30.6754,30.5347,30.5411,188600.0
2006-03-02 13:00:00,47.76,47.89,47.68,47.83,158300.0,30.5347,30.6178,30.4836,30.5795,158300.0
2006-03-02 13:10:00,47.83,47.99,47.7,47.73,194500.0,30.5795,30.6818,30.4964,30.5155,194500.0
2006-03-02 13:20:00,47.73,47.81,47.63,47.71,273500.0,30.5155,30.5667,30.4516,30.5028,273500.0
2006-03-02 13:30:00,47.72,47.76,47.56,47.61,435400.0,30.5092,30.5347,30.4069,30.4388,435400.0
2006-03-02 13:40:00,47.61,47.66,47.52,47.64,203400.0,30.4388,30.4708,30.3813,30.458,203400.0
2006-03-02 13:50:00,47.63,47.65,47.5,47.6,179100.0,30.4516,30.4644,30.3685,30.4324,179100.0
2006-03-02 14:00:00,47.6,47.6,47.38,47.4,310800.0,30.4324,30.4324,30.2918,30.3046,310800.0
2006-03-02 14:10:00,47.4,47.52,47.33,47.42,379000.0,30.3046,30.3813,30.2598,30.3174,379000.0
2006-03-02 14:20:00,47.42,47.45,47.24,47.3,374300.0,30.3174,30.3365,30.2023,30.2406,374300.0
2006-03-02 14:30:00,47.3,47.49,47.29,47.46,261300.0,30.2406,30.3621,30.2342,30.3429,261300.0
2006-03-02 14:40:00,47.45,47.56,47.42,47.54,258300.0,30.3365,30.4069,30.3174,30.3941,258300.0
2006-03-02 14:50:00,47.52,47.58,47.45,47.56,197000.0,30.3813,30.4196,30.3365,30.4069,197000.0
2006-03-02 15:00:00,47.57,47.79,47.53,47.78,380800.0,30.4133,30.5539,30.3877,30.5475,380800.0
2006-03-02 15:10:00,47.78,48.01,47.78,47.84,386000.0,30.5475,30.6946,30.5475,30.5859,386000.0
2006-03-02 15:20:00,47.85,47.87,47.76,47.83,215200.0,30.5923,30.6051,30.5347,30.5795,215200.0
2006-03-02 15:30:00,47.83,47.83,47.67,47.8,210900.0,30.5795,30.5795,30.4772,30.5603,210900.0
2006-03-02 15:40:00,47.81,47.81,47.63,47.71,236200.0,30.5667,30.5667,30.4516,30.5028,236200.0
2006-03-02 15:50:00,47.71,47.84,47.61,47.84,450400.0,30.5028,30.5859,30.4388,30.5859,450400.0
2006-03-03 09:30:00,47.45,47.77,47.38,47.4,562200.0,30.3365,30.5411,30.2918,30.3046,562200.0
2006-03-03 09:40:00,47.41,47.6,47.27,47.56,343800.0,30.311,30.4324,30.2214,30.4069,343800.0
2006-03-03 09:50:00,47.55,47.86,47.5,47.75,326200.0,30.4005,30.5987,30.3685,30.5283,326200.0
2006-03-03 10:00:00,47.76,47.8,47.58,47.58,231900.0,30.5347,30.5603,30.4196,30.4196,231900.0
2006-03-03 10:10:00,47.58,47.85,47.54,47.84,231800.0,30.4196,30.5923,30.3941,30.5859,231800.0
2006-03-03 10:20:00,47.84,48.37,47.78,48.14,555000.0,30.5859,30.9247,30.5475,30.7777,555000.0
2006-03-03 10:30:00,48.14,48.23,47.92,47.97,315100.0,30.7777,30.8352,30.637,30.669,315100.0
2006-03-03 10:40:00,47.96,48.05,47.91,47.95,159600.0,30.6626,30.7201,30.6306,30.6562,159600.0
2006-03-03 10:50:00,47.93,47.96,47.59,47.67,237500.0,30.6434,30.6626,30.426,30.4772,237500.0
2006-03-03 11:00:00,47.67,47.92,47.53,47.92,193100.0,30.4772,30.637,30.3877,30.637,193100.0
2006-03-03 11:10:00,47.91,47.96,47.67,47.72,230800.0,30.6306,30.6626,30.4772,30.5092,230800.0
2006-03-03 11:20:00,47.72,47.92,47.69,47.91,129200.0,30.5092,30.637,30.49,30.6306,129200.0
2006-03-03 11:30:00,47.9,47.95,47.71,47.87,149800.0,30.6242,30.6562,30.5028,30.6051,149800.0
2006-03-03 11:40:00,47.88,47.96,47.79,47.94,174000.0,30.6114,30.6626,30.5539,30.6498,174000.0
2006-03-03 11:50:00,47.94,48.12,47.93,48.06,161100.0,30.6498,30.7649,30.6434,30.7265,161100.0
2006-03-03 12:00:00,48.05,48.19,47.98,48.0,173200.0,30.7201,30.8096,30.6754,30.6882,173200.0
2006-03-03 12:10:00,48.0,48.02,47.86,47.98,92900.0,30.6882,30.701,30.5987,30.6754,92900.0
2006-03-03 12:20:00,47.98,48.33,47.98,48.32,436700.0,30.6754,30.8991,30.6754,30.8928,436700.0
2006-03-03 12:30:00,48.32,48.41,48.25,48.4,254800.0,30.8928,30.9503,30.848,30.9439,254800.0
2006-03-03 12:40:00,48.4,48.49,48.4,48.48,310300.0,30.9439,31.0014,30.9439,30.995,310300.0
2006-03-03 12:50:00,48.48,48.49,48.36,48.43,136500.0,30.995,31.0014,30.9183,30.9631,136500.0
2006-03-03 13:00:00,48.43,48.45,48.39,48.43,120100.0,30.9631,30.9759,30.9375,30.9631,120100.0
2006-03-03 13:10:00,48.44,48.47,48.36,48.4,212800.0,30.9695,30.9887,30.9183,30.9439,212800.0
2006-03-03 13:20:00,48.41,48.59,48.4,48.56,365400.0,30.9503,31.0654,30.9439,31.0462,365400.0
2006-03-03 13:30:00,48.57,48.64,48.53,48.6,263300.0,31.0526,31.0973,31.027,31.0718,263300.0
2006-03-03 13:40:00,48.6,48.72,48.6,48.68,277500.0,31.0718,31.1485,31.0718,31.1229,277500.0
2006-03-03 13:50:00,48.68,48.74,48.6,48.62,246800.0,31.1229,31.1613,31.0718,31.0846,246800.0
2006-03-03 14:00:00,48.61,48.7,48.6,48.62,179600.0,31.0782,31.1357,31.0718,31.0846,179600.0
2006-03-03 14:10:00,48.63,48.64,48.46,48.47,208800.0,31.0909,31.0973,30.9823,30.9887,208800.0
2006-03-03 14:20:00,48.47,48.56,48.42,48.48,164000.0,30.9887,31.0462,30.9567,30.995,164000.0
2006-03-03 14:30:00,48.49,48.49,48.31,48.45,230100.0,31.0014,31.0014,30.8864,30.9759,230100.0
2006-03-03 14:40:00,48.45,48.7,48.42,48.59,169700.0,30.9759,31.1357,30.9567,31.0654,169700.0
2006-03-03 14:50:00,48.58,48.62,48.55,48.57,126200.0,31.059,31.0846,31.0398,31.0526,126200.0
2006-03-03 15:00:00,48.57,48.57,48.1,48.11,328300.0,31.0526,31.0526,30.7521,30.7585,328300.0
2006-03-03 15:10:00,48.13,48.15,47.8,47.94,431300.0,30.7713,30.7841,30.5603,30.6498,431300.0
2006-03-03 15:20:00,47.95,48.03,47.8,47.89,459700.0,30.6562,30.7073,30.5603,30.6178,459700.0
2006-03-03 15:30:00,47.89,47.99,47.62,47.73,474300.0,30.6178,30.6818,30.4452,30.5155,474300.0
2006-03-03 15:40:00,47.72,47.98,47.68,47.9,377900.0,30.5092,30.6754,30.4836,30.6242,377900.0
2006-03-03 15:50:00,47.91,47.92,47.63,47.63,432900.0,30.6306,30.637,30.4516,30.4516,432900.0
2006-03-06 09:30:00,47.61,47.93,47.55,47.83,702700.0,30.4388,30.6434,30.4005,30.5795,702700.0
2006-03-06 09:40:00,47.84,47.87,47.6,47.76,474000.0,30.5859,30.6051,30.4324,30.5347,474000.0
2006-03-06 09:50:00,47.75,47.78,47.63,47.72,338900.0,30.5283,30.5475,30.4516,30.5092,338900.0
2006-03-06 10:00:00,47.73,47.9,47.65,47.86,600200.0,30.5155,30.6242,30.4644,30.5987,600200.0
2006-03-06 10:10:00,47.87,47.98,47.82,47.91,279400.0,30.6051,30.6754,30.5731,30.6306,279400.0
2006-03-06 10:20:00,47.92,47.95,47.77,47.89,345300.0,30.637,30.6562,30.5411,30.6178,345300.0
2006-03-06 10:30:00,47.9,48.06,47.9,48.03,299700.0,30.6242,30.7265,30.6242,30.7073,299700.0
2006-03-06 10:40:00,48.02,48.1,47.93,48.03,302900.0,30.701,30.7521,30.6434,30.7073,302900.0
2006-03-06 10:50:00,48.03,48.22,47.98,48.2,265200.0,30.7073,30.8288,30.6754,30.816,265200.0
2006-03-06 11:00:00,48.2,48.36,48.15,48.2,286700.0,30.816,30.9183,30.7841,30.816,286700.0
2006-03-06 11:10:00,48.2,48.25,48.0,48.02,183900.0,30.816,30.848,30.6882,30.701,183900.0
2006-03-06 11:20:00,48.03,48.21,48.02,48.19,129600.0,30.7073,30.8224,30.701,30.8096,129600.0
2006-03-06 11:30:00,48.2,48.36,48.19,48.33,210000.0,30.816,30.9183,30.8096,30.8991,210000.0
2006-03-06 11:40:00,48.34,48.34,48.09,48.11,207200.0,30.9055,30.9055,30.7457,30.7585,207200.0
2006-03-06 11:50:00,48.11,48.21,48.1,48.19,105700.0,30.7585,30.8224,30.7521,30.8096,105700.0
2006-03-06 12:00:00,48.2,48.23,48.1,48.14,146600.0,30.816,30.8352,30.7521,30.7777,146600.0
2006-03-06 12:10:00,48.15,48.17,47.93,47.98,258700.0,30.7841,30.7969,30.6434,30.6754,258700.0
2006-03-06 12:20:00,47.98,48.18,47.98,48.1,148400.0,30.6754,30.8032,30.6754,30.7521,148400.0
2006-03-06 12:30:00,48.09,48.12,47.96,47.96,149600.0,30.7457,30.7649,30.6626,30.6626,149600.0
2006-03-06 12:40:00,47.96,47.97,47.86,47.88,118900.0,30.6626,30.669,30.5987,30.6114,118900.0
2006-03-06 12:50:00,47.88,47.96,47.85,47.85,55800.0,30.6114,30.6626,30.5923,30.5923,55800.0
2006-03-06 13:00:00,47.85,48.0,47.81,47.84,227500.0,30.5923,30.6882,30.5667,30.5859,227500.0
2006-03-06 13:10:00,47.85,47.95,47.85,47.88,135000.0,30.5923,30.6562,30.5923,30.6114,135000.0
2006-03-06 13:20:00,47.87,47.91,47.74,47.75,231100.0,30.6051,30.6306,30.5219,30.5283,231100.0
2006-03-06 13:30:00,47.75,47.8,47.48,47.5,467500.0,30.5283,30.5603,30.3557,30.3685,467500.0
2006-03-06 13:40:00,47.5,47.51,47.2,47.22,453200.0,30.3685,30.3749,30.1767,30.1895,453200.0
2006-03-06 13:50:00,47.22,47.6,47.21,47.47,455800.0,30.1895,30.4324,30.1831,30.3493,455800.0
2006-03-06 14:00:00,47.47,47.47,47.1,47.18,349000.0,30.3493,30.3493,30.1128,30.1639,349000.0
2006-03-06 14:10:00,47.19,47.37,47.13,47.22,300300.0,30.1703,30.2854,30.1319,30.1895,300300.0
2006-03-06 14:20:00,47.21,47.31,47.11,47.27,235700.0,30.1831,30.247,30.1192,30.2214,235700.0
2006-03-06 14:30:00,47.28,47.45,47.25,47.45,204000.0,30.2278,30.3365,30.2087,30.3365,204000.0
2006-03-06 14:40:00,47.44,48.0,47.15,47.33,286300.0,30.3301,30.6882,30.1447,30.2598,286300.0
2006-03-06 14:50:00,47.34,47.44,47.27,47.43,163300.0,30.2662,30.3301,30.2214,30.3237,163300.0
2006-03-06 15:00:00,47.42,47.48,47.34,47.4,191900.0,30.3174,30.3557,30.2662,30.3046,191900.0
2006-03-06 15:10:00,47.4,47.4,47.27,47.39,268200.0,30.3046,30.3046,30.2214,30.2982,268200.0
2006-03-06 15:20:00,47.37,47.41,47.3,47.38,259500.0,30.2854,30.311,30.2406,30.2918,259500.0
2006-03-06 15:30:00,47.38,47.49,47.37,47.41,267900.0,30.2918,30.3621,30.2854,30.311,267900.0
2006-03-06 15:40:00,47.42,47.5,47.25,47.26,584600.0,30.3174,30.3685,30.2087,30.2151,584600.0
2006-03-06 15:50:00,47.25,47.35,47.19,47.22,1046900.0,30.2087,30.2726,30.1703,30.1895,1046900.0
2006-03-07 09:30:00,47.89,48.01,47.79,47.95,1962400.0,30.6178,30.6946,30.5539,30.6562,1962400.0
2006-03-07 09:40:00,47.95,48.42,47.83,48.24,2352800.0,30.6562,30.9567,30.5795,30.8416,2352800.0
2006-03-07 09:50:00,48.24,48.25,47.44,47.64,1617300.0,30.8416,30.848,30.3301,30.458,1617300.0
2006-03-07 10:00:00,47.64,48.06,47.54,47.95,1528200.0,30.458,30.7265,30.3941,30.6562,1528200.0
2006-03-07 10:10:00,47.96,48.25,47.77,48.11,1082900.0,30.6626,30.848,30.5411,30.7585,1082900.0
2006-03-07 10:20:00,48.11,48.16,47.72,48.06,695800.0,30.7585,30.7905,30.5092,30.7265,695800.0
2006-03-07 10:30:00,48.06,48.14,47.82,47.91,498100.0,30.7265,30.7777,30.5731,30.6306,498100.0
2006-03-07 10:40:00,47.9,48.25,47.89,48.23,491800.0,30.6242,30.848,30.6178,30.8352,491800.0
2006-03-07 10:50:00,48.21,48.3,48.12,48.14,610400.0,30.8224,30.88,30.7649,30.7777,610400.0
2006-03-07 11:00:00,48.15,48.29,48.13,48.26,538400.0,30.7841,30.8736,30.7713,30.8544,538400.0
2006-03-07 11:10:00,48.27,48.27,47.95,48.04,790800.0,30.8608,30.8608,30.6562,30.7137,790800.0
2006-03-07 11:20:00,48.05,48.15,47.98,48.1,273500.0,30.7201,30.7841,30.6754,30.7521,273500.0
2006-03-07 11:30:00,48.1,48.14,47.98,48.1,238900.0,30.7521,30.7777,30.6754,30.7521,238900.0
2006-03-07 11:40:00,48.09,48.1,47.91,48.02,272300.0,30.7457,30.7521,30.6306,30.701,272300.0
2006-03-07 11:50:00,48.02,48.18,47.96,48.18,331200.0,30.701,30.8032,30.6626,30.8032,331200.0
2006-03-07 12:00:00,48.17,48.17,47.97,47.97,286400.0,30.7969,30.7969,30.669,30.669,286400.0
2006-03-07 12:10:00,47.98,48.01,47.92,47.92,241100.0,30.6754,30.6946,30.637,30.637,241100.0
2006-03-07 12:20:00,47.92,47.96,47.75,47.8,312800.0,30.637,30.6626,30.5283,30.5603,312800.0
2006-03-07 12:30:00,47.79,47.91,47.79,47.8,230500.0,30.5539,30.6306,30.5539,30.5603,230500.0
2006-03-07 12:40:00,47.8,47.88,47.65,47.85,308100.0,30.5603,30.6114,30.4644,30.5923,308100.0
2006-03-07 12:50:00,47.85,47.92,47.78,47.81,278300.0,30.5923,30.637,30.5475,30.5667,278300.0
2006-03-07 13:00:00,47.83,47.86,47.7,47.74,175200.0,30.5795,30.5987,30.4964,30.5219,175200.0
2006-03-07 13:10:00,47.75,47.92,47.71,47.9,207800.0,30.5283,30.637,30.5028,30.6242,207800.0
2006-03-07 13:20:00,47.9,48.0,47.87,47.93,308100.0,30.6242,30.6882,30.6051,30.6434,308100.0
2006-03-07 13:30:00,47.93,48.0,47.87,48.0,314900.0,30.6434,30.6882,30.6051,30.6882,314900.0
2006-03-07 13:40:00,48.0,48.15,47.97,47.97,288400.0,30.6882,30.7841,30.669,30.669,288400.0
2006-03-07 13:50:00,47.97,48.01,47.88,47.96,324500.0,30.669,30.6946,30.6114,30.6626,324500.0
2006-03-07 14:00:00,47.95,47.98,47.89,47.93,350700.0,30.6562,30.6754,30.6178,30.6434,350700.0
2006-03-07 14:10:00,47.92,47.92,47.7,47.72,265400.0,30.637,30.637,30.4964,30.5092,265400.0
2006-03-07 14:20:00,47.72,47.83,47.7,47.8,217500.0,30.5092,30.5795,30.4964,30.5603,217500.0
2006-03-07 14:30:00,47.79,47.8,47.6,47.71,378600.0,30.5539,30.5603,30.4324,30.5028,378600.0
2006-03-07 14:40:00,47.71,47.78,47.65,47.66,249700.0,30.5028,30.5475,30.4644,30.4708,249700.0
2006-03-07 14:50:00,47.65,47.83,47.64,47.74,395200.0,30.4644,30.5795,30.458,30.5219,395200.0
2006-03-07 15:00:00,47.74,47.76,47.62,47.64,238300.0,30.5219,30.5347,30.4452,30.458,238300.0
2006-03-07 15:10:00,47.64,47.71,47.59,47.66,233600.0,30.458,30.5028,30.426,30.4708,233600.0
2006-03-07 15:20:00,47.66,47.83,47.66,47.8,220300.0,30.4708,30.5795,30.4708,30.5603,220300.0
2006-03-07 15:30:00,47.81,47.96,47.79,47.96,306800.0,30.5667,30.6626,30.5539,30.6626,306800.0
2006-03-07 15:40:00,47.95,48.01,47.83,47.97,436700.0,30.6562,30.6946,30.5795,30.669,436700.0
2006-03-07 15:50:00,47.98,48.04,47.86,47.87,748800.0,30.6754,30.7137,30.5987,30.6051,748800.0
2006-03-08 09:30:00,47.96,48.23,47.7,47.88,924200.0,30.6626,30.8352,30.4964,30.6114,924200.0
2006-03-08 09:40:00,47.88,48.32,47.83,48.31,791100.0,30.6114,30.8928,30.5795,30.8864,791100.0
2006-03-08 09:50:00,48.3,48.67,48.17,48.58,1334900.0,30.88,31.1165,30.7969,31.059,1334900.0
2006-03-08 10:00:00,48.58,48.62,48.45,48.47,1094300.0,31.059,31.0846,30.9759,30.9887,1094300.0
2006-03-08 10:10:00,48.47,48.87,48.41,48.77,1388100.0,30.9887,31.2444,30.9503,31.1805,1388100.0
2006-03-08 10:20:00,48.77,48.87,48.7,48.79,1268400.0,31.1805,31.2444,31.1357,31.1932,1268400.0
2006-03-08 10:30:00,48.79,49.0,48.74,48.97,1368800.0,31.1932,31.3275,31.1613,31.3083,1368800.0
2006-03-08 10:40:00,48.97,49.11,48.84,48.84,1883000.0,31.3083,31.3978,31.2252,31.2252,1883000.0
2006-03-08 10:50:00,48.84,49.03,48.78,49.0,724700.0,31.2252,31.3467,31.1868,31.3275,724700.0
2006-03-08 11:00:00,49.0,49.02,48.78,48.9,442500.0,31.3275,31.3403,31.1868,31.2636,442500.0
2006-03-08 11:10:00,48.91,49.2,48.89,49.11,717200.0,31.27,31.4554,31.2572,31.3978,717200.0
2006-03-08 11:20:00,49.11,49.24,49.1,49.16,411900.0,31.3978,31.4809,31.3914,31.4298,411900.0
2006-03-08 11:30:00,49.16,49.18,48.86,49.04,602400.0,31.4298,31.4426,31.238,31.3531,602400.0
2006-03-08 11:40:00,49.04,49.07,48.6,48.81,632500.0,31.3531,31.3723,31.0718,31.206,632500.0
2006-03-08 11:50:00,48.8,49.01,48.74,48.93,389900.0,31.1996,31.3339,31.1613,31.2827,389900.0
2006-03-08 12:00:00,48.93,49.0,48.9,48.97,400000.0,31.2827,31.3275,31.2636,31.3083,400000.0
2006-03-08 12:10:00,48.99,49.05,48.41,49.04,210400.0,31.3211,31.3595,30.9503,31.3531,210400.0
2006-03-08 12:20:00,49.04,49.15,49.0,49.12,314300.0,31.3531,31.4234,31.3275,31.4042,314300.0
2006-03-08 12:30:00,49.13,49.25,49.07,49.24,468600.0,31.4106,31.4873,31.3723,31.4809,468600.0
2006-03-08 12:40:00,49.24,49.24,49.09,49.19,430800.0,31.4809,31.4809,31.385,31.449,430800.0
2006-03-08 12:50:00,49.19,49.34,49.17,49.27,641200.0,31.449,31.5449,31.4362,31.5001,641200.0
2006-03-08 13:00:00,49.27,49.32,49.24,49.28,327400.0,31.5001,31.5321,31.4809,31.5065,327400.0
2006-03-08 13:10:00,49.28,49.37,49.07,49.15,314600.0,31.5065,31.5641,31.3723,31.4234,314600.0
2006-03-08 13:20:00,49.15,49.25,49.14,49.24,145100.0,31.4234,31.4873,31.417,31.4809,145100.0
2006-03-08 13:30:00,49.23,49.24,49.0,49.13,309800.0,31.4745,31.4809,31.3275,31.4106,309800.0
2006-03-08 13:40:00,49.13,49.13,48.95,49.1,270200.0,31.4106,31.4106,31.2955,31.3914,270200.0
2006-03-08 13:50:00,49.1,49.11,48.99,49.05,157600.0,31.3914,31.3978,31.3211,31.3595,157600.0
2006-03-08 14:00:00,49.04,49.24,48.99,49.22,254400.0,31.3531,31.4809,31.3211,31.4682,254400.0
2006-03-08 14:10:00,49.22,49.42,49.22,49.38,595200.0,31.4682,31.596,31.4682,31.5705,595200.0
2006-03-08 14:20:00,49.39,49.88,49.33,49.48,667700.0,31.5768,31.8901,31.5385,31.6344,667700.0
2006-03-08 14:30:00,49.48,49.58,49.29,49.37,1039200.0,31.6344,31.6983,31.5129,31.5641,1039200.0
2006-03-08 14:40:00,49.37,49.61,49.36,49.52,712600.0,31.5641,31.7175,31.5577,31.66,712600.0
2006-03-08 14:50:00,49.51,49.51,49.31,49.32,630800.0,31.6536,31.6536,31.5257,31.5321,630800.0
2006-03-08 15:00:00,49.34,49.38,49.27,49.3,499700.0,31.5449,31.5705,31.5001,31.5193,499700.0
2006-03-08 15:10:00,49.3,49.44,49.23,49.42,361800.0,31.5193,31.6088,31.4745,31.596,361800.0
2006-03-08 15:20:00,49.41,49.45,49.35,49.44,327100.0,31.5896,31.6152,31.5513,31.6088,327100.0
2006-03-08 15:30:00,49.44,49.52,49.27,49.36,485900.0,31.6088,31.66,31.5001,31.5577,485900.0
2006-03-08 15:40:00,49.35,49.53,49.35,49.41,702300.0,31.5513,31.6664,31.5513,31.5896,702300.0
2006-03-08 15:50:00,49.42,49.64,49.4,49.52,1768900.0,31.596,31.7367,31.5832,31.66,1768900.0
2006-03-09 09:30:00,49.51,49.94,49.5,49.74,1916600.0,31.6536,31.9285,31.6472,31.8006,1916600.0
2006-03-09 09:40:00,49.74,49.9,49.61,49.86,751800.0,31.8006,31.9029,31.7175,31.8773,751800.0
2006-03-09 09:50:00,49.86,49.86,49.52,49.73,725900.0,31.8773,31.8773,31.66,31.7942,725900.0
2006-03-09 10:00:00,49.73,49.78,49.41,49.44,684500.0,31.7942,31.8262,31.5896,31.6088,684500.0
2006-03-09 10:10:00,49.44,49.49,49.24,49.45,595500.0,31.6088,31.6408,31.4809,31.6152,595500.0
2006-03-09 10:20:00,49.44,49.66,49.39,49.53,474800.0,31.6088,31.7495,31.5768,31.6664,474800.0
2006-03-09 10:30:00,49.53,49.58,49.35,49.35,356900.0,31.6664,31.6983,31.5513,31.5513,356900.0
2006-03-09 10:40:00,49.35,49.36,49.1,49.16,484200.0,31.5513,31.5577,31.3914,31.4298,484200.0
2006-03-09 10:50:00,49.16,49.18,48.91,49.16,546900.0,31.4298,31.4426,31.27,31.4298,546900.0
2006-03-09 11:00:00,49.16,49.22,49.0,49.16,411200.0,31.4298,31.4682,31.3275,31.4298,411200.0
2006-03-09 11:10:00,49.16,49.24,49.1,49.11,193400.0,31.4298,31.4809,31.3914,31.3978,193400.0
2006-03-09 11:20:00,49.11,49.14,48.98,49.07,219400.0,31.3978,31.417,31.3147,31.3723,219400.0
2006-03-09 11:30:00,49.08,49.21,49.01,49.07,224700.0,31.3786,31.4618,31.3339,31.3723,224700.0
2006-03-09 11:40:00,49.07,49.07,48.93,48.97,193500.0,31.3723,31.3723,31.2827,31.3083,193500.0
2006-03-09 11:50:00,48.97,49.02,48.7,48.73,449000.0,31.3083,31.3403,31.1357,31.1549,449000.0
2006-03-09 12:00:00,48.74,48.74,48.52,48.55,633300.0,31.1613,31.1613,31.0206,31.0398,633300.0
2006-03-09 12:10:00,48.55,48.61,48.48,48.51,551400.0,31.0398,31.0782,30.995,31.0142,551400.0
2006-03-09 12:20:00,48.52,48.67,48.5,48.6,356200.0,31.0206,31.1165,31.0078,31.0718,356200.0
2006-03-09 12:30:00,48.6,48.62,48.15,48.31,599100.0,31.0718,31.0846,30.7841,30.8864,599100.0
2006-03-09 12:40:00,48.31,48.39,48.24,48.33,373600.0,30.8864,30.9375,30.8416,30.8991,373600.0
2006-03-09 12:50:00,48.33,48.38,48.22,48.36,279100.0,30.8991,30.9311,30.8288,30.9183,279100.0
2006-03-09 13:00:00,48.37,48.38,48.22,48.25,183000.0,30.9247,30.9311,30.8288,30.848,183000.0
2006-03-09 13:10:00,48.26,48.48,48.16,48.45,279400.0,30.8544,30.995,30.7905,30.9759,279400.0
2006-03-09 13:20:00,48.44,48.46,48.29,48.42,207000.0,30.9695,30.9823,30.8736,30.9567,207000.0
2006-03-09 13:30:00,48.41,48.63,48.4,48.61,161500.0,30.9503,31.0909,30.9439,31.0782,161500.0
2006-03-09 13:40:00,48.6,48.69,48.52,48.58,190300.0,31.0718,31.1293,31.0206,31.059,190300.0
2006-03-09 13:50:00,48.58,48.64,48.46,48.62,258400.0,31.059,31.0973,30.9823,31.0846,258400.0
2006-03-09 14:00:00,48.63,48.85,48.63,48.73,378200.0,31.0909,31.2316,31.0909,31.1549,378200.0
2006-03-09 14:10:00,48.71,48.86,48.71,48.78,170100.0,31.1421,31.238,31.1421,31.1868,170100.0
2006-03-09 14:20:00,48.79,48.79,48.72,48.78,112100.0,31.1932,31.1932,31.1485,31.1868,112100.0
2006-03-09 14:30:00,48.78,48.81,48.63,48.7,148700.0,31.1868,31.206,31.0909,31.1357,148700.0
2006-03-09 14:40:00,48.63,48.68,48.47,48.55,230600.0,31.0909,31.1229,30.9887,31.0398,230600.0
2006-03-09 14:50:00,48.56,48.65,48.5,48.53,168000.0,31.0462,31.1037,31.0078,31.027,168000.0
2006-03-09 15:00:00,48.54,48.59,48.33,48.38,299500.0,31.0334,31.0654,30.8991,30.9311,299500.0
2006-03-09 15:10:00,48.38,48.47,48.31,48.44,301800.0,30.9311,30.9887,30.8864,30.9695,301800.0
2006-03-09 15:20:00,48.45,48.59,48.45,48.45,253200.0,30.9759,31.0654,30.9759,30.9759,253200.0
2006-03-09 15:30:00,48.45,48.45,48.32,48.42,301500.0,30.9759,30.9759,30.8928,30.9567,301500.0
2006-03-09 15:40:00,48.42,48.43,48.06,48.1,801700.0,30.9567,30.9631,30.7265,30.7521,801700.0
2006-03-09 15:50:00,48.09,48.25,48.03,48.06,954000.0,30.7457,30.848,30.7073,30.7265,954000.0
2006-03-10 09:30:00,48.01,48.17,47.61,47.71,539000.0,30.6946,30.7969,30.4388,30.5028,539000.0
2006-03-10 09:40:00,47.71,47.93,47.53,47.89,289400.0,30.5028,30.6434,30.3877,30.6178,289400.0
2006-03-10 09:50:00,47.88,48.08,47.8,47.8,323300.0,30.6114,30.7393,30.5603,30.5603,323300.0
2006-03-10 10:00:00,47.78,47.84,47.5,47.77,336200.0,30.5475,30.5859,30.3685,30.5411,336200.0
2006-03-10 10:10:00,47.75,48.04,47.71,47.93,448400.0,30.5283,30.7137,30.5028,30.6434,448400.0
2006-03-10 10:20:00,47.92,48.39,47.92,48.2,505200.0,30.637,30.9375,30.637,30.816,505200.0
2006-03-10 10:30:00,48.2,48.28,48.1,48.24,238200.0,30.816,30.8672,30.7521,30.8416,238200.0
2006-03-10 10:40:00,48.24,48.42,48.19,48.28,322100.0,30.8416,30.9567,30.8096,30.8672,322100.0
2006-03-10 10:50:00,48.28,48.43,48.1,48.4,246900.0,30.8672,30.9631,30.7521,30.9439,246900.0
2006-03-10 11:00:00,48.4,48.42,48.22,48.38,327500.0,30.9439,30.9567,30.8288,30.9311,327500.0
2006-03-10 11:10:00,48.37,48.48,48.29,48.3,167000.0,30.9247,30.995,30.8736,30.88,167000.0
2006-03-10 11:20:00,48.29,48.4,48.2,48.38,173200.0,30.8736,30.9439,30.816,30.9311,173200.0
2006-03-10 11:30:00,48.38,48.45,48.24,48.43,221000.0,30.9311,30.9759,30.8416,30.9631,221000.0
2006-03-10 11:40:00,48.44,48.48,48.38,48.4,275100.0,30.9695,30.995,30.9311,30.9439,275100.0
2006-03-10 11:50:00,48.4,48.46,48.39,48.41,99000.0,30.9439,30.9823,30.9375,30.9503,99000.0
2006-03-10 12:00:00,48.41,48.6,48.41,48.51,213100.0,30.9503,31.0718,30.9503,31.0142,213100.0
2006-03-10 12:10:00,48.5,48.52,48.36,48.42,197800.0,31.0078,31.0206,30.9183,30.9567,197800.0
2006-03-10 12:20:00,48.41,48.5,48.37,48.43,127200.0,30.9503,31.0078,30.9247,30.9631,127200.0
2006-03-10 12:30:00,48.41,48.6,48.4,48.56,165800.0,30.9503,31.0718,30.9439,31.0462,165800.0
2006-03-10 12:40:00,48.58,48.65,48.54,48.64,203400.0,31.059,31.1037,31.0334,31.0973,203400.0
2006-03-10 12:50:00,48.63,48.63,48.52,48.56,236300.0,31.0909,31.0909,31.0206,31.0462,236300.0
2006-03-10 13:00:00,48.56,48.58,48.51,48.56,127500.0,31.0462,31.059,31.0142,31.0462,127500.0
2006-03-10 13:10:00,48.57,48.65,48.52,48.59,141400.0,31.0526,31.1037,31.0206,31.0654,141400.0
2006-03-10 13:20:00,48.59,48.6,48.45,48.46,205800.0,31.0654,31.0718,30.9759,30.9823,205800.0
2006-03-10 13:30:00,48.46,48.5,48.35,48.42,304900.0,30.9823,31.0078,30.9119,30.9567,304900.0
2006-03-10 13:40:00,48.42,48.54,48.39,48.46,183700.0,30.9567,31.0334,30.9375,30.9823,183700.0
2006-03-10 13:50:00,48.47,48.49,48.4,48.44,200400.0,30.9887,31.0014,30.9439,30.9695,200400.0
2006-03-10 14:00:00,48.45,48.51,48.39,48.51,213900.0,30.9759,31.0142,30.9375,31.0142,213900.0
2006-03-10 14:10:00,48.5,48.53,48.39,48.5,106600.0,31.0078,31.027,30.9375,31.0078,106600.0
2006-03-10 14:20:00,48.48,48.51,48.4,48.42,113600.0,30.995,31.0142,30.9439,30.9567,113600.0
2006-03-10 14:30:00,48.42,48.45,48.31,48.35,257600.0,30.9567,30.9759,30.8864,30.9119,257600.0
2006-03-10 14:40:00,48.35,48.35,47.97,48.0,392700.0,30.9119,30.9119,30.669,30.6882,392700.0
2006-03-10 14:50:00,48.0,48.18,47.93,47.99,203800.0,30.6882,30.8032,30.6434,30.6818,203800.0
2006-03-10 15:00:00,47.98,48.08,47.9,47.98,214400.0,30.6754,30.7393,30.6242,30.6754,214400.0
2006-03-10 15:10:00,47.99,47.99,47.77,47.84,250400.0,30.6818,30.6818,30.5411,30.5859,250400.0
2006-03-10 15:20:00,47.85,48.08,47.84,48.07,283700.0,30.5923,30.7393,30.5859,30.7329,283700.0
2006-03-10 15:30:00,48.07,48.32,48.07,48.2,277100.0,30.7329,30.8928,30.7329,30.816,277100.0
2006-03-10 15:40:00,48.2,48.21,48.01,48.03,250000.0,30.816,30.8224,30.6946,30.7073,250000.0
2006-03-10 15:50:00,48.04,48.11,47.96,48.0,376200.0,30.7137,30.7585,30.6626,30.6882,376200.0
2006-03-13 09:30:00,48.68,48.7,48.35,48.35,810400.0,31.1229,31.1357,30.9119,30.9119,810400.0
2006-03-13 09:40:00,48.36,48.6,48.3,48.54,345500.0,30.9183,31.0718,30.88,31.0334,345500.0
2006-03-13 09:50:00,48.55,48.68,48.5,48.66,391500.0,31.0398,31.1229,31.0078,31.1101,391500.0
2006-03-13 10:00:00,48.66,48.83,48.65,48.79,522100.0,31.1101,31.2188,31.1037,31.1932,522100.0
2006-03-13 10:10:00,48.78,48.8,48.55,48.61,588000.0,31.1868,31.1996,31.0398,31.0782,588000.0
2006-03-13 10:20:00,48.63,48.7,48.6,48.6,346800.0,31.0909,31.1357,31.0718,31.0718,346800.0
2006-03-13 10:30:00,48.61,48.7,48.56,48.59,295200.0,31.0782,31.1357,31.0462,31.0654,295200.0
2006-03-13 10:40:00,48.58,48.63,48.41,48.61,383900.0,31.059,31.0909,30.9503,31.0782,383900.0
2006-03-13 10:50:00,48.61,48.72,48.59,48.64,208300.0,31.0782,31.1485,31.0654,31.0973,208300.0
2006-03-13 11:00:00,48.64,48.64,48.28,48.3,274600.0,31.0973,31.0973,30.8672,30.88,274600.0
2006-03-13 11:10:00,48.29,48.4,48.28,48.33,206300.0,30.8736,30.9439,30.8672,30.8991,206300.0
2006-03-13 11:20:00,48.33,48.36,48.25,48.35,205600.0,30.8991,30.9183,30.848,30.9119,205600.0
2006-03-13 11:30:00,48.35,48.35,48.13,48.16,231200.0,30.9119,30.9119,30.7713,30.7905,231200.0
2006-03-13 11:40:00,48.17,48.23,48.14,48.21,233900.0,30.7969,30.8352,30.7777,30.8224,233900.0
2006-03-13 11:50:00,48.21,48.21,48.0,48.03,306900.0,30.8224,30.8224,30.6882,30.7073,306900.0
2006-03-13 12:00:00,48.04,48.1,48.01,48.07,178700.0,30.7137,30.7521,30.6946,30.7329,178700.0
2006-03-13 12:10:00,48.07,48.13,48.04,48.13,169000.0,30.7329,30.7713,30.7137,30.7713,169000.0
2006-03-13 12:20:00,48.13,48.25,48.11,48.21,119100.0,30.7713,30.848,30.7585,30.8224,119100.0
2006-03-13 12:30:00,48.21,48.31,48.16,48.3,110200.0,30.8224,30.8864,30.7905,30.88,110200.0
2006-03-13 12:40:00,48.3,48.32,48.23,48.25,96500.0,30.88,30.8928,30.8352,30.848,96500.0
2006-03-13 12:50:00,48.24,48.29,48.13,48.25,211800.0,30.8416,30.8736,30.7713,30.848,211800.0
2006-03-13 13:00:00,48.26,48.29,48.22,48.28,147000.0,30.8544,30.8736,30.8288,30.8672,147000.0
2006-03-13 13:10:00,48.28,48.29,48.06,48.07,152100.0,30.8672,30.8736,30.7265,30.7329,152100.0
2006-03-13 13:20:00,48.07,48.17,48.02,48.15,178500.0,30.7329,30.7969,30.701,30.7841,178500.0
2006-03-13 13:30:00,48.16,48.17,48.1,48.13,109900.0,30.7905,30.7969,30.7521,30.7713,109900.0
2006-03-13 13:40:00,48.13,48.15,48.01,48.01,126800.0,30.7713,30.7841,30.6946,30.6946,126800.0
2006-03-13 13:50:00,48.01,48.11,47.95,48.03,315600.0,30.6946,30.7585,30.6562,30.7073,315600.0
2006-03-13 14:00:00,48.03,48.19,48.01,48.18,190700.0,30.7073,30.8096,30.6946,30.8032,190700.0
2006-03-13 14:10:00,48.18,48.33,48.13,48.21,125400.0,30.8032,30.8991,30.7713,30.8224,125400.0
2006-03-13 14:20:00,48.21,48.28,48.18,48.24,112600.0,30.8224,30.8672,30.8032,30.8416,112600.0
2006-03-13 14:30:00,48.23,48.36,48.18,48.25,218500.0,30.8352,30.9183,30.8032,30.848,218500.0
2006-03-13 14:40:00,48.25,48.3,48.13,48.16,134500.0,30.848,30.88,30.7713,30.7905,134500.0
2006-03-13 14:50:00,48.16,48.23,48.1,48.21,125300.0,30.7905,30.8352,30.7521,30.8224,125300.0
2006-03-13 15:00:00,48.21,48.28,48.1,48.12,141200.0,30.8224,30.8672,30.7521,30.7649,141200.0
2006-03-13 15:10:00,48.13,48.27,48.13,48.23,102500.0,30.7713,30.8608,30.7713,30.8352,102500.0
2006-03-13 15:20:00,48.22,48.24,47.97,48.15,338700.0,30.8288,30.8416,30.669,30.7841,338700.0
2006-03-13 15:30:00,48.15,48.24,48.11,48.2,121800.0,30.7841,30.8416,30.7585,30.816,121800.0
2006-03-13 15:40:00,48.21,48.24,48.12,48.18,196000.0,30.8224,30.8416,30.7649,30.8032,196000.0
2006-03-13 15:50:00,48.18,48.21,48.05,48.2,561500.0,30.8032,30.8224,30.7201,30.816,561500.0
2006-03-14 09:30:00,48.1,48.3,48.0,48.13,504700.0,30.7521,30.88,30.6882,30.7713,504700.0
2006-03-14 09:40:00,48.13,48.43,48.04,48.41,456800.0,30.7713,30.9631,30.7137,30.9503,456800.0
2006-03-14 09:50:00,48.41,48.6,48.35,48.58,433500.0,30.9503,31.0718,30.9119,31.059,433500.0
2006-03-14 10:00:00,48.59,48.66,48.42,48.47,339000.0,31.0654,31.1101,30.9567,30.9887,339000.0
2006-03-14 10:10:00,48.46,48.47,48.35,48.35,149900.0,30.9823,30.9887,30.9119,30.9119,149900.0
2006-03-14 10:20:00,48.34,48.36,48.15,48.35,248800.0,30.9055,30.9183,30.7841,30.9119,248800.0
2006-03-14 10:30:00,48.36,48.42,48.31,48.32,131400.0,30.9183,30.9567,30.8864,30.8928,131400.0
2006-03-14 10:40:00,48.32,48.42,48.26,48.41,303700.0,30.8928,30.9567,30.8544,30.9503,303700.0
2006-03-14 10:50:00,48.41,48.65,48.41,48.64,200400.0,30.9503,31.1037,30.9503,31.0973,200400.0
2006-03-14 11:00:00,48.64,48.65,48.51,48.63,286100.0,31.0973,31.1037,31.0142,31.0909,286100.0
2006-03-14 11:10:00,48.63,48.89,48.56,48.78,293500.0,31.0909,31.2572,31.0462,31.1868,293500.0
2006-03-14 11:20:00,48.78,48.89,48.73,48.75,329500.0,31.1868,31.2572,31.1549,31.1677,329500.0
2006-03-14 11:30:00,48.75,48.85,48.67,48.75,205100.0,31.1677,31.2316,31.1165,31.1677,205100.0
2006-03-14 11:40:00,48.75,48.82,48.67,48.7,261000.0,31.1677,31.2124,31.1165,31.1357,261000.0
2006-03-14 11:50:00,48.7,48.82,48.69,48.79,273500.0,31.1357,31.2124,31.1293,31.1932,273500.0
2006-03-14 12:00:00,48.8,48.87,48.78,48.85,194400.0,31.1996,31.2444,31.1868,31.2316,194400.0
2006-03-14 12:10:00,48.87,48.91,48.31,48.91,236400.0,31.2444,31.27,30.8864,31.27,236400.0
2006-03-14 12:20:00,48.91,48.91,48.81,48.83,133500.0,31.27,31.27,31.206,31.2188,133500.0
2006-03-14 12:30:00,48.82,48.82,48.6,48.64,223800.0,31.2124,31.2124,31.0718,31.0973,223800.0
2006-03-14 12:40:00,48.63,48.72,48.61,48.65,101500.0,31.0909,31.1485,31.0782,31.1037,101500.0
2006-03-14 12:50:00,48.65,48.7,48.61,48.65,72000.0,31.1037,31.1357,31.0782,31.1037,72000.0
2006-03-14 13:00:00,48.64,48.75,48.61,48.64,327700.0,31.0973,31.1677,31.0782,31.0973,327700.0
2006-03-14 13:10:00,48.66,49.0,48.65,48.95,274800.0,31.1101,31.3275,31.1037,31.2955,274800.0
2006-03-14 13:20:00,48.95,49.24,48.93,49.14,778000.0,31.2955,31.4809,31.2827,31.417,778000.0
2006-03-14 13:30:00,49.14,49.16,48.95,48.99,381600.0,31.417,31.4298,31.2955,31.3211,381600.0
2006-03-14 13:40:00,49.0,49.15,48.91,49.11,252300.0,31.3275,31.4234,31.27,31.3978,252300.0
2006-03-14 13:50:00,49.11,49.21,49.03,49.17,354000.0,31.3978,31.4618,31.3467,31.4362,354000.0
2006-03-14 14:00:00,49.17,49.19,49.05,49.13,479100.0,31.4362,31.449,31.3595,31.4106,479100.0
2006-03-14 14:10:00,49.13,49.13,49.03,49.09,123100.0,31.4106,31.4106,31.3467,31.385,123100.0
2006-03-14 14:20:00,49.09,49.15,49.04,49.14,280100.0,31.385,31.4234,31.3531,31.417,280100.0
2006-03-14 14:30:00,49.14,49.16,49.05,49.14,160900.0,31.417,31.4298,31.3595,31.417,160900.0
2006-03-14 14:40:00,49.14,49.36,49.12,49.3,503500.0,31.417,31.5577,31.4042,31.5193,503500.0
2006-03-14 14:50:00,49.29,49.34,49.14,49.3,314200.0,31.5129,31.5449,31.417,31.5193,314200.0
2006-03-14 15:00:00,49.3,49.34,49.23,49.24,474300.0,31.5193,31.5449,31.4745,31.4809,474300.0
2006-03-14 15:10:00,49.24,49.29,49.17,49.19,301600.0,31.4809,31.5129,31.4362,31.449,301600.0
2006-03-14 15:20:00,49.2,49.2,49.1,49.16,307400.0,31.4554,31.4554,31.3914,31.4298,307400.0
2006-03-14 15:30:00,49.16,49.37,49.15,49.28,453300.0,31.4298,31.5641,31.4234,31.5065,453300.0
2006-03-14 15:40:00,49.28,49.3,49.07,49.1,346000.0,31.5065,31.5193,31.3723,31.3914,346000.0
2006-03-14 15:50:00,49.11,49.25,49.04,49.25,702800.0,31.3978,31.4873,31.3531,31.4873,702800.0
2006-03-15 09:30:00,49.41,49.75,49.4,49.62,915500.0,31.5896,31.807,31.5832,31.7239,915500.0
2006-03-15 09:40:00,49.61,49.73,49.4,49.47,607300.0,31.7175,31.7942,31.5832,31.628,607300.0
2006-03-15 09:50:00,49.47,49.58,49.35,49.56,366300.0,31.628,31.6983,31.5513,31.6855,366300.0
2006-03-15 10:00:00,49.55,49.55,49.44,49.48,419400.0,31.6791,31.6791,31.6088,31.6344,419400.0
2006-03-15 10:10:00,49.47,49.5,49.38,49.4,320800.0,31.628,31.6472,31.5705,31.5832,320800.0
2006-03-15 10:20:00,49.4,49.42,49.1,49.25,644500.0,31.5832,31.596,31.3914,31.4873,644500.0
2006-03-15 10:30:00,49.25,49.4,49.23,49.25,377200.0,31.4873,31.5832,31.4745,31.4873,377200.0
2006-03-15 10:40:00,49.25,49.45,49.25,49.26,244900.0,31.4873,31.6152,31.4873,31.4937,244900.0
2006-03-15 10:50:00,49.26,49.27,49.11,49.19,146700.0,31.4937,31.5001,31.3978,31.449,146700.0
2006-03-15 11:00:00,49.19,49.36,49.19,49.32,176100.0,31.449,31.5577,31.449,31.5321,176100.0
2006-03-15 11:10:00,49.32,49.33,49.12,49.17,185500.0,31.5321,31.5385,31.4042,31.4362,185500.0
2006-03-15 11:20:00,49.17,49.3,49.15,49.25,148800.0,31.4362,31.5193,31.4234,31.4873,148800.0
2006-03-15 11:30:00,49.25,49.32,49.23,49.28,99400.0,31.4873,31.5321,31.4745,31.5065,99400.0
2006-03-15 11:40:00,49.27,49.32,49.17,49.19,125000.0,31.5001,31.5321,31.4362,31.449,125000.0
2006-03-15 11:50:00,49.2,49.3,49.14,49.28,340700.0,31.4554,31.5193,31.417,31.5065,340700.0
2006-03-15 12:00:00,49.28,49.39,49.24,49.38,90600.0,31.5065,31.5768,31.4809,31.5705,90600.0
2006-03-15 12:10:00,49.39,49.52,49.36,49.43,316500.0,31.5768,31.66,31.5577,31.6024,316500.0
2006-03-15 12:20:00,49.44,49.45,49.33,49.37,170900.0,31.6088,31.6152,31.5385,31.5641,170900.0
2006-03-15 12:30:00,49.37,49.45,49.34,49.39,126800.0,31.5641,31.6152,31.5449,31.5768,126800.0
2006-03-15 12:40:00,49.39,49.55,49.38,49.54,292700.0,31.5768,31.6791,31.5705,31.6727,292700.0
2006-03-15 12:50:00,49.54,49.56,49.51,49.51,110500.0,31.6727,31.6855,31.6536,31.6536,110500.0
2006-03-15 13:00:00,49.52,49.56,49.5,49.52,175700.0,31.66,31.6855,31.6472,31.66,175700.0
2006-03-15 13:10:00,49.53,49.54,49.41,49.47,167000.0,31.6664,31.6727,31.5896,31.628,167000.0
2006-03-15 13:20:00,49.48,49.53,49.47,49.52,118400.0,31.6344,31.6664,31.628,31.66,118400.0
2006-03-15 13:30:00,49.51,49.54,49.46,49.51,132800.0,31.6536,31.6727,31.6216,31.6536,132800.0
2006-03-15 13:40:00,49.52,49.64,49.52,49.6,179800.0,31.66,31.7367,31.66,31.7111,179800.0
2006-03-15 13:50:00,49.6,49.66,49.59,49.64,223600.0,31.7111,31.7495,31.7047,31.7367,223600.0
2006-03-15 14:00:00,49.63,49.75,49.61,49.74,430500.0,31.7303,31.807,31.7175,31.8006,430500.0
2006-03-15 14:10:00,49.75,49.84,49.7,49.82,467600.0,31.807,31.8645,31.775,31.8518,467600.0
2006-03-15 14:20:00,49.81,49.84,49.74,49.74,250900.0,31.8454,31.8645,31.8006,31.8006,250900.0
2006-03-15 14:30:00,49.74,49.79,49.65,49.7,237700.0,31.8006,31.8326,31.7431,31.775,237700.0
2006-03-15 14:40:00,49.7,49.73,49.63,49.69,184500.0,31.775,31.7942,31.7303,31.7686,184500.0
2006-03-15 14:50:00,49.68,49.72,49.67,49.67,162600.0,31.7623,31.7878,31.7559,31.7559,162600.0
2006-03-15 15:00:00,49.67,49.71,49.57,49.58,265900.0,31.7559,31.7814,31.6919,31.6983,265900.0
2006-03-15 15:10:00,49.58,49.7,49.57,49.7,261400.0,31.6983,31.775,31.6919,31.775,261400.0
2006-03-15 15:20:00,49.69,49.8,49.65,49.78,411400.0,31.7686,31.839,31.7431,31.8262,411400.0
2006-03-15 15:30:00,49.79,49.81,49.7,49.76,319800.0,31.8326,31.8454,31.775,31.8134,319800.0
2006-03-15 15:40:00,49.76,49.81,49.72,49.76,400000.0,31.8134,31.8454,31.7878,31.8134,400000.0
2006-03-15 15:50:00,49.76,49.81,49.69,49.8,520600.0,31.8134,31.8454,31.7686,31.839,520600.0
2006-03-16 09:30:00,50.31,51.15,50.27,50.93,3908500.0,32.165,32.7021,32.1395,32.5614,3908500.0
2006-03-16 09:40:00,50.93,50.96,50.66,50.71,1208900.0,32.5614,32.5806,32.3888,32.4208,1208900.0
2006-03-16 09:50:00,50.71,50.88,50.55,50.69,915400.0,32.4208,32.5295,32.3185,32.408,915400.0
2006-03-16 10:00:00,50.69,51.09,50.68,51.08,972200.0,32.408,32.6637,32.4016,32.6573,972200.0
2006-03-16 10:10:00,51.08,51.18,50.85,50.9,784500.0,32.6573,32.7213,32.5103,32.5422,784500.0
2006-03-16 10:20:00,50.89,50.94,50.61,50.79,843600.0,32.5358,32.5678,32.3568,32.4719,843600.0
2006-03-16 10:30:00,50.79,50.93,50.67,50.73,427200.0,32.4719,32.5614,32.3952,32.4336,427200.0
2006-03-16 10:40:00,50.73,50.82,50.55,50.66,635300.0,32.4336,32.4911,32.3185,32.3888,635300.0
2006-03-16 10:50:00,50.66,50.93,50.62,50.89,421100.0,32.3888,32.5614,32.3632,32.5358,421100.0
2006-03-16 11:00:00,50.89,50.99,50.86,50.97,487100.0,32.5358,32.5998,32.5167,32.587,487100.0
2006-03-16 11:10:00,50.96,51.08,50.86,50.92,583600.0,32.5806,32.6573,32.5167,32.555,583600.0
2006-03-16 11:20:00,50.91,51.05,50.89,51.05,225700.0,32.5486,32.6381,32.5358,32.6381,225700.0
2006-03-16 11:30:00,51.05,51.06,50.95,50.97,282500.0,32.6381,32.6445,32.5742,32.587,282500.0
2006-03-16 11:40:00,50.97,51.05,50.95,50.96,238400.0,32.587,32.6381,32.5742,32.5806,238400.0
2006-03-16 11:50:00,50.95,50.97,50.88,50.93,314200.0,32.5742,32.587,32.5295,32.5614,314200.0
2006-03-16 12:00:00,50.94,51.05,50.88,50.96,376700.0,32.5678,32.6381,32.5295,32.5806,376700.0
2006-03-16 12:10:00,50.96,51.0,50.85,50.85,153300.0,32.5806,32.6062,32.5103,32.5103,153300.0
2006-03-16 12:20:00,50.85,50.98,50.8,50.97,282700.0,32.5103,32.5934,32.4783,32.587,282700.0
2006-03-16 12:30:00,50.97,50.98,50.79,50.87,312800.0,32.587,32.5934,32.4719,32.5231,312800.0
2006-03-16 12:40:00,50.87,50.91,50.76,50.77,193700.0,32.5231,32.5486,32.4527,32.4591,193700.0
2006-03-16 12:50:00,50.77,50.8,50.67,50.67,298800.0,32.4591,32.4783,32.3952,32.3952,298800.0
2006-03-16 13:00:00,50.67,50.75,50.5,50.63,623300.0,32.3952,32.4463,32.2865,32.3696,623300.0
2006-03-16 13:10:00,50.62,50.64,50.4,50.5,447700.0,32.3632,32.376,32.2226,32.2865,447700.0
2006-03-16 13:20:00,50.5,50.74,50.45,50.7,339800.0,32.2865,32.4399,32.2545,32.4144,339800.0
2006-03-16 13:30:00,50.7,50.8,50.64,50.8,294100.0,32.4144,32.4783,32.376,32.4783,294100.0
2006-03-16 13:40:00,50.79,50.82,50.7,50.76,318000.0,32.4719,32.4911,32.4144,32.4527,318000.0
2006-03-16 13:50:00,50.77,50.78,50.56,50.73,514400.0,32.4591,32.4655,32.3249,32.4336,514400.0
2006-03-16 14:00:00,50.72,50.74,50.62,50.67,315700.0,32.4272,32.4399,32.3632,32.3952,315700.0
2006-03-16 14:10:00,50.68,50.73,50.54,50.61,213500.0,32.4016,32.4336,32.3121,32.3568,213500.0
2006-03-16 14:20:00,50.6,50.69,50.58,50.6,400400.0,32.3504,32.408,32.3377,32.3504,400400.0
2006-03-16 14:30:00,50.6,50.6,50.39,50.39,443600.0,32.3504,32.3504,32.2162,32.2162,443600.0
2006-03-16 14:40:00,50.4,50.5,50.3,50.41,655100.0,32.2226,32.2865,32.1586,32.229,655100.0
2006-03-16 14:50:00,50.41,50.45,50.27,50.27,484400.0,32.229,32.2545,32.1395,32.1395,484400.0
2006-03-16 15:00:00,50.28,50.4,50.21,50.36,458300.0,32.1459,32.2226,32.1011,32.197,458300.0
2006-03-16 15:10:00,50.36,50.47,50.25,50.28,342300.0,32.197,32.2673,32.1267,32.1459,342300.0
2006-03-16 15:20:00,50.29,50.32,50.07,50.07,478200.0,32.1522,32.1714,32.0116,32.0116,478200.0
2006-03-16 15:30:00,50.07,50.39,50.07,50.28,522200.0,32.0116,32.2162,32.0116,32.1459,522200.0
2006-03-16 15:40:00,50.27,50.27,50.09,50.14,302700.0,32.1395,32.1395,32.0244,32.0563,302700.0
2006-03-16 15:50:00,50.14,50.23,49.88,49.95,1256400.0,32.0563,32.1139,31.8901,31.9349,1256400.0
2006-03-17 09:30:00,49.95,50.63,49.92,50.59,8984900.0,31.9349,32.3696,31.9157,32.344,8984900.0
2006-03-17 09:40:00,50.59,50.68,50.34,50.38,626400.0,32.344,32.4016,32.1842,32.2098,626400.0
2006-03-17 09:50:00,50.36,50.67,50.35,50.64,479500.0,32.197,32.3952,32.1906,32.376,479500.0
2006-03-17 10:00:00,50.64,50.76,50.62,50.67,498900.0,32.376,32.4527,32.3632,32.3952,498900.0
2006-03-17 10:10:00,50.67,50.9,50.64,50.87,529700.0,32.3952,32.5422,32.376,32.5231,529700.0
2006-03-17 10:20:00,50.87,50.88,50.75,50.77,388900.0,32.5231,32.5295,32.4463,32.4591,388900.0
2006-03-17 10:30:00,50.78,50.78,50.54,50.55,500100.0,32.4655,32.4655,32.3121,32.3185,500100.0
2006-03-17 10:40:00,50.54,50.69,50.48,50.48,474500.0,32.3121,32.408,32.2737,32.2737,474500.0
2006-03-17 10:50:00,50.49,50.58,50.38,50.4,264500.0,32.2801,32.3377,32.2098,32.2226,264500.0
2006-03-17 11:00:00,50.41,50.65,50.4,50.6,235600.0,32.229,32.3824,32.2226,32.3504,235600.0
2006-03-17 11:10:00,50.59,50.63,50.54,50.56,174400.0,32.344,32.3696,32.3121,32.3249,174400.0
2006-03-17 11:20:00,50.55,50.6,50.54,50.56,264100.0,32.3185,32.3504,32.3121,32.3249,264100.0
2006-03-17 11:30:00,50.55,50.7,50.54,50.7,341100.0,32.3185,32.4144,32.3121,32.4144,341100.0
2006-03-17 11:40:00,50.69,50.75,50.68,50.7,197900.0,32.408,32.4463,32.4016,32.4144,197900.0
2006-03-17 11:50:00,50.69,50.76,50.62,50.71,210900.0,32.408,32.4527,32.3632,32.4208,210900.0
2006-03-17 12:00:00,50.71,50.76,50.61,50.66,248600.0,32.4208,32.4527,32.3568,32.3888,248600.0
2006-03-17 12:10:00,50.66,50.78,50.66,50.78,198600.0,32.3888,32.4655,32.3888,32.4655,198600.0
2006-03-17 12:20:00,50.78,50.87,50.77,50.82,272600.0,32.4655,32.5231,32.4591,32.4911,272600.0
2006-03-17 12:30:00,50.82,50.96,50.8,50.86,264900.0,32.4911,32.5806,32.4783,32.5167,264900.0
2006-03-17 12:40:00,50.87,50.96,50.87,50.9,331900.0,32.5231,32.5806,32.5231,32.5422,331900.0
2006-03-17 12:50:00,50.89,50.91,50.88,50.89,199900.0,32.5358,32.5486,32.5295,32.5358,199900.0
2006-03-17 13:00:00,50.89,50.97,50.88,50.95,200400.0,32.5358,32.587,32.5295,32.5742,200400.0
2006-03-17 13:10:00,50.95,50.97,50.93,50.96,243000.0,32.5742,32.587,32.5614,32.5806,243000.0
2006-03-17 13:20:00,50.95,50.98,50.84,50.9,649200.0,32.5742,32.5934,32.5039,32.5422,649200.0
2006-03-17 13:30:00,50.91,50.91,50.78,50.82,317800.0,32.5486,32.5486,32.4655,32.4911,317800.0
2006-03-17 13:40:00,50.82,50.93,50.79,50.92,159800.0,32.4911,32.5614,32.4719,32.555,159800.0
2006-03-17 13:50:00,50.92,50.92,50.8,50.8,193700.0,32.555,32.555,32.4783,32.4783,193700.0
2006-03-17 14:00:00,50.8,50.89,50.79,50.85,189200.0,32.4783,32.5358,32.4719,32.5103,189200.0
2006-03-17 14:10:00,50.86,50.86,50.8,50.84,112700.0,32.5167,32.5167,32.4783,32.5039,112700.0
2006-03-17 14:20:00,50.84,50.87,50.8,50.8,289500.0,32.5039,32.5231,32.4783,32.4783,289500.0
2006-03-17 14:30:00,50.81,50.82,50.78,50.81,158600.0,32.4847,32.4911,32.4655,32.4847,158600.0
2006-03-17 14:40:00,50.8,50.81,50.76,50.77,221400.0,32.4783,32.4847,32.4527,32.4591,221400.0
2006-03-17 14:50:00,50.77,50.79,50.55,50.74,350400.0,32.4591,32.4719,32.3185,32.4399,350400.0
2006-03-17 15:00:00,50.75,50.77,50.58,50.63,242100.0,32.4463,32.4591,32.3377,32.3696,242100.0
2006-03-17 15:10:00,50.64,50.76,50.57,50.6,261900.0,32.376,32.4527,32.3313,32.3504,261900.0
2006-03-17 15:20:00,50.6,50.64,50.51,50.52,318100.0,32.3504,32.376,32.2929,32.2993,318100.0
2006-03-17 15:30:00,50.52,50.7,50.5,50.69,340200.0,32.2993,32.4144,32.2865,32.408,340200.0
2006-03-17 15:40:00,50.7,50.77,50.63,50.71,539800.0,32.4144,32.4591,32.3696,32.4208,539800.0
2006-03-17 15:50:00,50.71,50.83,50.64,50.82,758700.0,32.4208,32.4975,32.376,32.4911,758700.0
2006-03-20 09:30:00,50.56,50.85,50.46,50.6,818900.0,32.3249,32.5103,32.2609,32.3504,818900.0
2006-03-20 09:40:00,50.6,50.96,50.55,50.55,621000.0,32.3504,32.5806,32.3185,32.3185,621000.0
2006-03-20 09:50:00,50.54,50.69,50.5,50.66,353000.0,32.3121,32.408,32.2865,32.3888,353000.0
2006-03-20 10:00:00,50.66,50.72,50.52,50.53,234100.0,32.3888,32.4272,32.2993,32.3057,234100.0
2006-03-20 10:10:00,50.55,50.55,50.26,50.4,379800.0,32.3185,32.3185,32.1331,32.2226,379800.0
2006-03-20 10:20:00,50.4,50.5,50.31,50.34,296600.0,32.2226,32.2865,32.165,32.1842,296600.0
2006-03-20 10:30:00,50.34,50.38,50.24,50.35,283100.0,32.1842,32.2098,32.1203,32.1906,283100.0
2006-03-20 10:40:00,50.35,50.42,50.2,50.28,265100.0,32.1906,32.2354,32.0947,32.1459,265100.0
2006-03-20 10:50:00,50.28,50.41,50.2,50.41,268300.0,32.1459,32.229,32.0947,32.229,268300.0
2006-03-20 11:00:00,50.41,50.43,50.3,50.42,274600.0,32.229,32.2418,32.1586,32.2354,274600.0
2006-03-20 11:10:00,50.42,50.43,50.31,50.33,282800.0,32.2354,32.2418,32.165,32.1778,282800.0
2006-03-20 11:20:00,50.34,50.39,50.24,50.35,150900.0,32.1842,32.2162,32.1203,32.1906,150900.0
2006-03-20 11:30:00,50.35,50.41,50.27,50.4,105800.0,32.1906,32.229,32.1395,32.2226,105800.0
2006-03-20 11:40:00,50.4,50.51,50.35,50.48,321600.0,32.2226,32.2929,32.1906,32.2737,321600.0
2006-03-20 11:50:00,50.49,50.51,50.46,50.5,221400.0,32.2801,32.2929,32.2609,32.2865,221400.0
2006-03-20 12:00:00,50.5,50.57,50.47,50.48,274100.0,32.2865,32.3313,32.2673,32.2737,274100.0
2006-03-20 12:10:00,50.48,50.53,50.42,50.52,137500.0,32.2737,32.3057,32.2354,32.2993,137500.0
2006-03-20 12:20:00,50.52,50.52,50.42,50.44,109600.0,32.2993,32.2993,32.2354,32.2481,109600.0
2006-03-20 12:30:00,50.43,50.46,50.41,50.42,93700.0,32.2418,32.2609,32.229,32.2354,93700.0
2006-03-20 12:40:00,50.42,50.5,50.38,50.47,197700.0,32.2354,32.2865,32.2098,32.2673,197700.0
2006-03-20 12:50:00,50.46,50.6,50.35,50.57,221500.0,32.2609,32.3504,32.1906,32.3313,221500.0
2006-03-20 13:00:00,50.57,50.6,50.49,50.51,222500.0,32.3313,32.3504,32.2801,32.2929,222500.0
2006-03-20 13:10:00,50.51,50.62,50.51,50.6,105900.0,32.2929,32.3632,32.2929,32.3504,105900.0
2006-03-20 13:20:00,50.59,50.7,50.59,50.69,124400.0,32.344,32.4144,32.344,32.408,124400.0
2006-03-20 13:30:00,50.7,50.72,50.4,50.4,285100.0,32.4144,32.4272,32.2226,32.2226,285100.0
2006-03-20 13:40:00,50.41,50.5,50.33,50.5,99100.0,32.229,32.2865,32.1778,32.2865,99100.0
2006-03-20 13:50:00,50.5,50.5,50.42,50.48,83500.0,32.2865,32.2865,32.2354,32.2737,83500.0
2006-03-20 14:00:00,50.47,50.51,50.41,50.49,119100.0,32.2673,32.2929,32.229,32.2801,119100.0
2006-03-20 14:10:00,50.48,50.51,50.36,50.5,109900.0,32.2737,32.2929,32.197,32.2865,109900.0
2006-03-20 14:20:00,50.49,50.53,50.45,50.5,121700.0,32.2801,32.3057,32.2545,32.2865,121700.0
2006-03-20 14:30:00,50.49,50.49,50.35,50.42,169600.0,32.2801,32.2801,32.1906,32.2354,169600.0
2006-03-20 14:40:00,50.42,50.46,50.36,50.4,164600.0,32.2354,32.2609,32.197,32.2226,164600.0
2006-03-20 14:50:00,50.41,50.44,50.34,50.39,157600.0,32.229,32.2481,32.1842,32.2162,157600.0
2006-03-20 15:00:00,50.38,50.46,50.37,50.43,168700.0,32.2098,32.2609,32.2034,32.2418,168700.0
2006-03-20 15:10:00,50.43,50.43,50.28,50.3,187400.0,32.2418,32.2418,32.1459,32.1586,187400.0
2006-03-20 15:20:00,50.31,50.42,50.3,50.39,130700.0,32.165,32.2354,32.1586,32.2162,130700.0
2006-03-20 15:30:00,50.39,50.5,50.3,50.45,220000.0,32.2162,32.2865,32.1586,32.2545,220000.0
2006-03-20 15:40:00,50.45,50.52,50.39,50.49,305600.0,32.2545,32.2993,32.2162,32.2801,305600.0
2006-03-20 15:50:00,50.49,50.51,50.32,50.34,402200.0,32.2801,32.2929,32.1714,32.1842,402200.0
2006-03-21 09:30:00,49.75,50.15,49.72,50.09,1452400.0,31.807,32.0627,31.7878,32.0244,1452400.0
2006-03-21 09:40:00,50.08,50.1,49.78,49.87,1075200.0,32.018,32.0308,31.8262,31.8837,1075200.0
2006-03-21 09:50:00,49.88,49.99,49.65,49.94,770200.0,31.8901,31.9604,31.7431,31.9285,770200.0
2006-03-21 10:00:00,49.94,49.97,49.8,49.83,406300.0,31.9285,31.9477,31.839,31.8582,406300.0
2006-03-21 10:10:00,49.83,49.83,49.6,49.62,361800.0,31.8582,31.8582,31.7111,31.7239,361800.0
2006-03-21 10:20:00,49.62,49.74,49.51,49.72,458100.0,31.7239,31.8006,31.6536,31.7878,458100.0
2006-03-21 10:30:00,49.72,49.93,49.71,49.92,366100.0,31.7878,31.9221,31.7814,31.9157,366100.0
2006-03-21 10:40:00,49.93,50.5,49.92,50.18,580600.0,31.9221,32.2865,31.9157,32.0819,580600.0
2006-03-21 10:50:00,50.19,50.23,49.81,49.81,364400.0,32.0883,32.1139,31.8454,31.8454,364400.0
2006-03-21 11:00:00,49.8,50.18,49.8,50.16,295500.0,31.839,32.0819,31.839,32.0691,295500.0
2006-03-21 11:10:00,50.16,50.23,50.09,50.14,325600.0,32.0691,32.1139,32.0244,32.0563,325600.0
2006-03-21 11:20:00,50.14,50.42,50.09,50.32,469900.0,32.0563,32.2354,32.0244,32.1714,469900.0
2006-03-21 11:30:00,50.32,50.89,50.31,50.68,780000.0,32.1714,32.5358,32.165,32.4016,780000.0
2006-03-21 11:40:00,50.69,51.0,50.64,50.78,764000.0,32.408,32.6062,32.376,32.4655,764000.0
2006-03-21 11:50:00,50.77,51.0,50.77,50.97,415600.0,32.4591,32.6062,32.4591,32.587,415600.0
2006-03-21 12:00:00,50.98,50.99,50.93,50.97,365700.0,32.5934,32.5998,32.5614,32.587,365700.0
2006-03-21 12:10:00,50.95,50.95,50.83,50.9,180000.0,32.5742,32.5742,32.4975,32.5422,180000.0
2006-03-21 12:20:00,50.91,50.93,50.72,50.83,364300.0,32.5486,32.5614,32.4272,32.4975,364300.0
2006-03-21 12:30:00,50.83,50.9,50.75,50.84,227700.0,32.4975,32.5422,32.4463,32.5039,227700.0
2006-03-21 12:40:00,50.83,50.9,50.73,50.83,259800.0,32.4975,32.5422,32.4336,32.4975,259800.0
2006-03-21 12:50:00,50.83,50.87,50.63,50.64,334300.0,32.4975,32.5231,32.3696,32.376,334300.0
2006-03-21 13:00:00,50.64,50.7,50.51,50.62,242900.0,32.376,32.4144,32.2929,32.3632,242900.0
2006-03-21 13:10:00,50.62,50.73,50.58,50.64,142200.0,32.3632,32.4336,32.3377,32.376,142200.0
2006-03-21 13:20:00,50.64,50.68,50.5,50.53,191600.0,32.376,32.4016,32.2865,32.3057,191600.0
2006-03-21 13:30:00,50.53,50.53,50.44,50.49,228700.0,32.3057,32.3057,32.2481,32.2801,228700.0
2006-03-21 13:40:00,50.49,50.51,50.32,50.41,250000.0,32.2801,32.2929,32.1714,32.229,250000.0
2006-03-21 13:50:00,50.41,50.44,50.25,50.3,255200.0,32.229,32.2481,32.1267,32.1586,255200.0
2006-03-21 14:00:00,50.3,50.41,50.25,50.28,164400.0,32.1586,32.229,32.1267,32.1459,164400.0
2006-03-21 14:10:00,50.29,50.34,50.03,50.14,395600.0,32.1522,32.1842,31.986,32.0563,395600.0
2006-03-21 14:20:00,50.14,50.2,50.02,50.1,396100.0,32.0563,32.0947,31.9796,32.0308,396100.0
2006-03-21 14:30:00,50.11,50.3,49.96,50.29,447600.0,32.0372,32.1586,31.9413,32.1522,447600.0
2006-03-21 14:40:00,50.29,50.31,50.07,50.07,248200.0,32.1522,32.165,32.0116,32.0116,248200.0
2006-03-21 14:50:00,50.06,50.2,49.85,49.95,289000.0,32.0052,32.0947,31.8709,31.9349,289000.0
2006-03-21 15:00:00,49.95,49.99,49.74,49.86,528800.0,31.9349,31.9604,31.8006,31.8773,528800.0
2006-03-21 15:10:00,49.85,49.95,49.75,49.9,387100.0,31.8709,31.9349,31.807,31.9029,387100.0
2006-03-21 15:20:00,49.9,49.9,49.65,49.75,421300.0,31.9029,31.9029,31.7431,31.807,421300.0
2006-03-21 15:30:00,49.74,49.86,49.63,49.72,399300.0,31.8006,31.8773,31.7303,31.7878,399300.0
2006-03-21 15:40:00,49.72,49.85,49.7,49.79,346800.0,31.7878,31.8709,31.775,31.8326,346800.0
2006-03-21 15:50:00,49.79,49.88,49.57,49.57,644800.0,31.8326,31.8901,31.6919,31.6919,644800.0
2006-03-22 09:30:00,49.44,49.61,49.32,49.56,515000.0,31.6088,31.7175,31.5321,31.6855,515000.0
2006-03-22 09:40:00,49.56,49.94,49.56,49.81,708800.0,31.6855,31.9285,31.6855,31.8454,708800.0
2006-03-22 09:50:00,49.81,49.99,49.7,49.92,343800.0,31.8454,31.9604,31.775,31.9157,343800.0
2006-03-22 10:00:00,49.92,50.15,49.87,49.97,536400.0,31.9157,32.0627,31.8837,31.9477,536400.0
2006-03-22 10:10:00,49.96,50.1,49.96,50.08,357800.0,31.9413,32.0308,31.9413,32.018,357800.0
2006-03-22 10:20:00,50.09,50.19,49.84,49.88,482700.0,32.0244,32.0883,31.8645,31.8901,482700.0
2006-03-22 10:30:00,49.9,49.98,49.61,49.7,326400.0,31.9029,31.9541,31.7175,31.775,326400.0
2006-03-22 10:40:00,49.71,49.9,49.63,49.75,362100.0,31.7814,31.9029,31.7303,31.807,362100.0
2006-03-22 10:50:00,49.75,49.79,49.52,49.53,279400.0,31.807,31.8326,31.66,31.6664,279400.0
2006-03-22 11:00:00,49.54,49.98,49.53,49.87,468100.0,31.6727,31.9541,31.6664,31.8837,468100.0
2006-03-22 11:10:00,49.87,49.93,49.78,49.92,336500.0,31.8837,31.9221,31.8262,31.9157,336500.0
2006-03-22 11:20:00,49.93,50.07,49.61,49.65,705000.0,31.9221,32.0116,31.7175,31.7431,705000.0
2006-03-22 11:30:00,49.65,49.8,49.58,49.73,201500.0,31.7431,31.839,31.6983,31.7942,201500.0
2006-03-22 11:40:00,49.75,49.91,49.75,49.79,166000.0,31.807,31.9093,31.807,31.8326,166000.0
2006-03-22 11:50:00,49.79,49.8,49.59,49.79,215500.0,31.8326,31.839,31.7047,31.8326,215500.0
2006-03-22 12:00:00,49.79,49.94,49.79,49.83,185300.0,31.8326,31.9285,31.8326,31.8582,185300.0
2006-03-22 12:10:00,49.82,49.88,49.79,49.8,105800.0,31.8518,31.8901,31.8326,31.839,105800.0
2006-03-22 12:20:00,49.81,49.9,49.78,49.79,66200.0,31.8454,31.9029,31.8262,31.8326,66200.0
2006-03-22 12:30:00,49.79,49.85,49.78,49.81,70100.0,31.8326,31.8709,31.8262,31.8454,70100.0
2006-03-22 12:40:00,49.8,49.89,49.77,49.8,91100.0,31.839,31.8965,31.8198,31.839,91100.0
2006-03-22 12:50:00,49.78,49.84,49.74,49.79,102600.0,31.8262,31.8645,31.8006,31.8326,102600.0
2006-03-22 13:00:00,49.79,49.86,49.74,49.8,137000.0,31.8326,31.8773,31.8006,31.839,137000.0
2006-03-22 13:10:00,49.79,49.86,49.76,49.78,65200.0,31.8326,31.8773,31.8134,31.8262,65200.0
2006-03-22 13:20:00,49.78,49.85,49.76,49.76,127300.0,31.8262,31.8709,31.8134,31.8134,127300.0
2006-03-22 13:30:00,49.76,49.78,49.57,49.59,204600.0,31.8134,31.8262,31.6919,31.7047,204600.0
2006-03-22 13:40:00,49.58,49.63,49.48,49.56,251700.0,31.6983,31.7303,31.6344,31.6855,251700.0
2006-03-22 13:50:00,49.56,49.6,49.5,49.54,142300.0,31.6855,31.7111,31.6472,31.6727,142300.0
2006-03-22 14:00:00,49.55,49.66,49.52,49.56,141800.0,31.6791,31.7495,31.66,31.6855,141800.0
2006-03-22 14:10:00,49.56,49.6,49.37,49.45,220600.0,31.6855,31.7111,31.5641,31.6152,220600.0
2006-03-22 14:20:00,49.45,49.5,49.35,49.44,185900.0,31.6152,31.6472,31.5513,31.6088,185900.0
2006-03-22 14:30:00,49.45,49.56,49.38,49.54,225200.0,31.6152,31.6855,31.5705,31.6727,225200.0
2006-03-22 14:40:00,49.54,49.69,49.51,49.61,161200.0,31.6727,31.7686,31.6536,31.7175,161200.0
2006-03-22 14:50:00,49.62,49.83,49.61,49.61,248100.0,31.7239,31.8582,31.7175,31.7175,248100.0
2006-03-22 15:00:00,49.61,49.67,49.4,49.52,332100.0,31.7175,31.7559,31.5832,31.66,332100.0
2006-03-22 15:10:00,49.53,49.67,49.5,49.64,187700.0,31.6664,31.7559,31.6472,31.7367,187700.0
2006-03-22 15:20:00,49.64,49.75,49.61,49.69,184700.0,31.7367,31.807,31.7175,31.7686,184700.0
2006-03-22 15:30:00,49.7,49.8,49.68,49.7,205500.0,31.775,31.839,31.7623,31.775,205500.0
2006-03-22 15:40:00,49.71,49.8,49.66,49.76,228600.0,31.7814,31.839,31.7495,31.8134,228600.0
2006-03-22 15:50:00,49.77,49.8,49.65,49.66,537300.0,31.8198,31.839,31.7431,31.7495,537300.0
2006-03-23 09:30:00,49.67,49.85,49.62,49.8,647000.0,31.7559,31.8709,31.7239,31.839,647000.0
2006-03-23 09:40:00,49.78,49.9,49.66,49.79,359600.0,31.8262,31.9029,31.7495,31.8326,359600.0
2006-03-23 09:50:00,49.8,49.8,49.62,49.68,232200.0,31.839,31.839,31.7239,31.7623,232200.0
2006-03-23 10:00:00,49.68,49.73,49.6,49.67,276100.0,31.7623,31.7942,31.7111,31.7559,276100.0
2006-03-23 10:10:00,49.67,49.69,49.51,49.68,358000.0,31.7559,31.7686,31.6536,31.7623,358000.0
2006-03-23 10:20:00,49.66,49.78,49.56,49.66,254200.0,31.7495,31.8262,31.6855,31.7495,254200.0
2006-03-23 10:30:00,49.66,49.68,49.35,49.48,450800.0,31.7495,31.7623,31.5513,31.6344,450800.0
2006-03-23 10:40:00,49.5,49.52,49.38,49.45,248600.0,31.6472,31.66,31.5705,31.6152,248600.0
2006-03-23 10:50:00,49.45,49.5,49.41,49.46,262400.0,31.6152,31.6472,31.5896,31.6216,262400.0
2006-03-23 11:00:00,49.46,49.55,49.33,49.49,282200.0,31.6216,31.6791,31.5385,31.6408,282200.0
2006-03-23 11:10:00,49.5,49.61,49.5,49.57,221200.0,31.6472,31.7175,31.6472,31.6919,221200.0
2006-03-23 11:20:00,49.56,49.6,49.45,49.47,174800.0,31.6855,31.7111,31.6152,31.628,174800.0
2006-03-23 11:30:00,49.47,49.48,49.39,49.43,170100.0,31.628,31.6344,31.5768,31.6024,170100.0
2006-03-23 11:40:00,49.43,49.46,49.35,49.38,174300.0,31.6024,31.6216,31.5513,31.5705,174300.0
2006-03-23 11:50:00,49.38,49.43,49.29,49.32,237100.0,31.5705,31.6024,31.5129,31.5321,237100.0
2006-03-23 12:00:00,49.33,49.4,49.22,49.26,216800.0,31.5385,31.5832,31.4682,31.4937,216800.0
2006-03-23 12:10:00,49.25,49.27,49.16,49.17,305700.0,31.4873,31.5001,31.4298,31.4362,305700.0
2006-03-23 12:20:00,49.17,49.33,49.15,49.19,175300.0,31.4362,31.5385,31.4234,31.449,175300.0
2006-03-23 12:30:00,49.19,49.31,49.17,49.31,148100.0,31.449,31.5257,31.4362,31.5257,148100.0
2006-03-23 12:40:00,49.3,49.48,49.3,49.38,265900.0,31.5193,31.6344,31.5193,31.5705,265900.0
2006-03-23 12:50:00,49.39,49.45,49.31,49.31,138400.0,31.5768,31.6152,31.5257,31.5257,138400.0
2006-03-23 13:00:00,49.31,49.38,49.3,49.36,125300.0,31.5257,31.5705,31.5193,31.5577,125300.0
2006-03-23 13:10:00,49.37,49.42,49.3,49.38,171000.0,31.5641,31.596,31.5193,31.5705,171000.0
2006-03-23 13:20:00,49.39,49.49,49.32,49.45,137800.0,31.5768,31.6408,31.5321,31.6152,137800.0
2006-03-23 13:30:00,49.45,49.45,49.35,49.4,114100.0,31.6152,31.6152,31.5513,31.5832,114100.0
2006-03-23 13:40:00,49.4,49.54,49.38,49.51,174300.0,31.5832,31.6727,31.5705,31.6536,174300.0
2006-03-23 13:50:00,49.51,49.62,49.45,49.6,239700.0,31.6536,31.7239,31.6152,31.7111,239700.0
2006-03-23 14:00:00,49.6,49.65,49.36,49.47,321400.0,31.7111,31.7431,31.5577,31.628,321400.0
2006-03-23 14:10:00,49.47,49.48,49.36,49.45,198400.0,31.628,31.6344,31.5577,31.6152,198400.0
2006-03-23 14:20:00,49.46,49.59,49.45,49.54,139200.0,31.6216,31.7047,31.6152,31.6727,139200.0
2006-03-23 14:30:00,49.54,49.56,49.45,49.47,260600.0,31.6727,31.6855,31.6152,31.628,260600.0
2006-03-23 14:40:00,49.45,49.54,49.42,49.5,96700.0,31.6152,31.6727,31.596,31.6472,96700.0
2006-03-23 14:50:00,49.49,49.5,49.25,49.38,274400.0,31.6408,31.6472,31.4873,31.5705,274400.0
2006-03-23 15:00:00,49.38,49.56,49.34,49.5,233500.0,31.5705,31.6855,31.5449,31.6472,233500.0
2006-03-23 15:10:00,49.49,49.64,49.49,49.63,198000.0,31.6408,31.7367,31.6408,31.7303,198000.0
2006-03-23 15:20:00,49.64,49.65,49.55,49.64,156200.0,31.7367,31.7431,31.6791,31.7367,156200.0
2006-03-23 15:30:00,49.63,49.63,49.55,49.57,147300.0,31.7303,31.7303,31.6791,31.6919,147300.0
2006-03-23 15:40:00,49.57,49.72,49.43,49.48,267500.0,31.6919,31.7878,31.6024,31.6344,267500.0
2006-03-23 15:50:00,49.49,49.67,49.46,49.62,425200.0,31.6408,31.7559,31.6216,31.7239,425200.0
2006-03-24 09:30:00,49.72,49.88,49.67,49.73,382100.0,31.7878,31.8901,31.7559,31.7942,382100.0
2006-03-24 09:40:00,49.73,49.75,49.38,49.43,270400.0,31.7942,31.807,31.5705,31.6024,270400.0
2006-03-24 09:50:00,49.43,49.53,49.38,49.42,247700.0,31.6024,31.6664,31.5705,31.596,247700.0
2006-03-24 10:00:00,49.41,49.75,49.41,49.7,323400.0,31.5896,31.807,31.5896,31.775,323400.0
2006-03-24 10:10:00,49.69,49.91,49.67,49.69,412700.0,31.7686,31.9093,31.7559,31.7686,412700.0
2006-03-24 10:20:00,49.7,49.93,49.63,49.86,246400.0,31.775,31.9221,31.7303,31.8773,246400.0
2006-03-24 10:30:00,49.87,50.05,49.86,49.97,334300.0,31.8837,31.9988,31.8773,31.9477,334300.0
2006-03-24 10:40:00,49.97,50.2,49.95,49.97,390800.0,31.9477,32.0947,31.9349,31.9477,390800.0
2006-03-24 10:50:00,49.97,50.07,49.93,50.04,189200.0,31.9477,32.0116,31.9221,31.9924,189200.0
2006-03-24 11:00:00,50.05,50.11,49.96,50.02,168300.0,31.9988,32.0372,31.9413,31.9796,168300.0
2006-03-24 11:10:00,50.02,50.02,49.75,49.77,222700.0,31.9796,31.9796,31.807,31.8198,222700.0
2006-03-24 11:20:00,49.76,49.9,49.72,49.82,185100.0,31.8134,31.9029,31.7878,31.8518,185100.0
2006-03-24 11:30:00,49.82,49.91,49.59,49.59,195000.0,31.8518,31.9093,31.7047,31.7047,195000.0
2006-03-24 11:40:00,49.59,49.76,49.59,49.75,137300.0,31.7047,31.8134,31.7047,31.807,137300.0
2006-03-24 11:50:00,49.75,49.83,49.69,49.76,103100.0,31.807,31.8582,31.7686,31.8134,103100.0
2006-03-24 12:00:00,49.76,49.8,49.74,49.75,68600.0,31.8134,31.839,31.8006,31.807,68600.0
2006-03-24 12:10:00,49.75,49.78,49.63,49.65,88900.0,31.807,31.8262,31.7303,31.7431,88900.0
2006-03-24 12:20:00,49.65,49.65,49.54,49.55,206600.0,31.7431,31.7431,31.6727,31.6791,206600.0
2006-03-24 12:30:00,49.55,49.59,49.5,49.54,141500.0,31.6791,31.7047,31.6472,31.6727,141500.0
2006-03-24 12:40:00,49.55,49.59,49.41,49.44,182700.0,31.6791,31.7047,31.5896,31.6088,182700.0
2006-03-24 12:50:00,49.44,49.45,49.3,49.38,271600.0,31.6088,31.6152,31.5193,31.5705,271600.0
2006-03-24 13:00:00,49.37,49.37,49.17,49.25,251900.0,31.5641,31.5641,31.4362,31.4873,251900.0
2006-03-24 13:10:00,49.22,49.25,49.11,49.13,230700.0,31.4682,31.4873,31.3978,31.4106,230700.0
2006-03-24 13:20:00,49.13,49.16,48.89,48.95,504300.0,31.4106,31.4298,31.2572,31.2955,504300.0
2006-03-24 13:30:00,48.96,49.05,48.9,49.03,292700.0,31.3019,31.3595,31.2636,31.3467,292700.0
2006-03-24 13:40:00,49.04,49.1,48.97,49.09,163300.0,31.3531,31.3914,31.3083,31.385,163300.0
2006-03-24 13:50:00,49.08,49.14,49.03,49.13,171900.0,31.3786,31.417,31.3467,31.4106,171900.0
2006-03-24 14:00:00,49.13,49.13,48.91,49.04,270300.0,31.4106,31.4106,31.27,31.3531,270300.0
2006-03-24 14:10:00,49.04,49.28,49.04,49.17,232600.0,31.3531,31.5065,31.3531,31.4362,232600.0
2006-03-24 14:20:00,49.18,49.2,49.02,49.05,147000.0,31.4426,31.4554,31.3403,31.3595,147000.0
2006-03-24 14:30:00,49.04,49.05,48.96,49.02,154900.0,31.3531,31.3595,31.3019,31.3403,154900.0
2006-03-24 14:40:00,49.02,49.24,49.02,49.22,217300.0,31.3403,31.4809,31.3403,31.4682,217300.0
2006-03-24 14:50:00,49.22,49.22,49.02,49.02,182700.0,31.4682,31.4682,31.3403,31.3403,182700.0
2006-03-24 15:00:00,49.03,49.1,49.03,49.04,206900.0,31.3467,31.3914,31.3467,31.3531,206900.0
2006-03-24 15:10:00,49.03,49.05,48.96,49.0,296400.0,31.3467,31.3595,31.3019,31.3275,296400.0
2006-03-24 15:20:00,49.0,49.2,48.99,49.2,283600.0,31.3275,31.4554,31.3211,31.4554,283600.0
2006-03-24 15:30:00,49.2,49.35,49.19,49.31,382000.0,31.4554,31.5513,31.449,31.5257,382000.0
2006-03-24 15:40:00,49.32,49.41,49.21,49.29,374300.0,31.5321,31.5896,31.4618,31.5129,374300.0
2006-03-24 15:50:00,49.3,49.44,49.3,49.43,529900.0,31.5193,31.6088,31.5193,31.6024,529900.0
2006-03-27 09:30:00,49.48,49.91,49.37,49.84,532000.0,31.6344,31.9093,31.5641,31.8645,532000.0
2006-03-27 09:40:00,49.84,50.14,49.82,49.94,466900.0,31.8645,32.0563,31.8518,31.9285,466900.0
2006-03-27 09:50:00,49.94,49.94,49.8,49.92,202600.0,31.9285,31.9285,31.839,31.9157,202600.0
2006-03-27 10:00:00,49.92,50.06,49.84,49.86,417100.0,31.9157,32.0052,31.8645,31.8773,417100.0
2006-03-27 10:10:00,49.85,49.93,49.81,49.83,259300.0,31.8709,31.9221,31.8454,31.8582,259300.0
2006-03-27 10:20:00,49.84,49.97,49.8,49.83,211500.0,31.8645,31.9477,31.839,31.8582,211500.0
2006-03-27 10:30:00,49.84,50.06,49.81,49.99,235700.0,31.8645,32.0052,31.8454,31.9604,235700.0
2006-03-27 10:40:00,49.99,50.1,49.98,50.03,226900.0,31.9604,32.0308,31.9541,31.986,226900.0
2006-03-27 10:50:00,50.03,50.03,49.86,49.89,253400.0,31.986,31.986,31.8773,31.8965,253400.0
2006-03-27 11:00:00,49.88,49.93,49.72,49.78,417900.0,31.8901,31.9221,31.7878,31.8262,417900.0
2006-03-27 11:10:00,49.77,49.95,49.7,49.86,254600.0,31.8198,31.9349,31.775,31.8773,254600.0
2006-03-27 11:20:00,49.85,49.9,49.72,49.72,186200.0,31.8709,31.9029,31.7878,31.7878,186200.0
2006-03-27 11:30:00,49.73,49.84,49.71,49.77,178000.0,31.7942,31.8645,31.7814,31.8198,178000.0
2006-03-27 11:40:00,49.77,49.86,49.75,49.76,163300.0,31.8198,31.8773,31.807,31.8134,163300.0
2006-03-27 11:50:00,49.77,49.83,49.76,49.78,415500.0,31.8198,31.8582,31.8134,31.8262,415500.0
2006-03-27 12:00:00,49.78,49.85,49.76,49.82,104200.0,31.8262,31.8709,31.8134,31.8518,104200.0
2006-03-27 12:10:00,49.82,49.87,49.78,49.81,73400.0,31.8518,31.8837,31.8262,31.8454,73400.0
2006-03-27 12:20:00,49.8,49.83,49.76,49.8,71600.0,31.839,31.8582,31.8134,31.839,71600.0
2006-03-27 12:30:00,49.8,49.86,49.8,49.85,56400.0,31.839,31.8773,31.839,31.8709,56400.0
2006-03-27 12:40:00,49.85,49.99,49.85,49.96,139900.0,31.8709,31.9604,31.8709,31.9413,139900.0
2006-03-27 12:50:00,49.96,49.96,49.83,49.85,100100.0,31.9413,31.9413,31.8582,31.8709,100100.0
2006-03-27 13:00:00,49.84,50.0,49.84,49.99,118600.0,31.8645,31.9668,31.8645,31.9604,118600.0
2006-03-27 13:10:00,49.99,50.0,49.9,49.96,154500.0,31.9604,31.9668,31.9029,31.9413,154500.0
2006-03-27 13:20:00,49.97,50.0,49.89,49.9,166500.0,31.9477,31.9668,31.8965,31.9029,166500.0
2006-03-27 13:30:00,49.9,49.92,49.75,49.78,112400.0,31.9029,31.9157,31.807,31.8262,112400.0
2006-03-27 13:40:00,49.78,49.82,49.75,49.81,32900.0,31.8262,31.8518,31.807,31.8454,32900.0
2006-03-27 13:50:00,49.81,49.92,49.78,49.85,66300.0,31.8454,31.9157,31.8262,31.8709,66300.0
2006-03-27 14:00:00,49.86,49.91,49.83,49.9,69000.0,31.8773,31.9093,31.8582,31.9029,69000.0
2006-03-27 14:10:00,49.9,49.9,49.81,49.83,60000.0,31.9029,31.9029,31.8454,31.8582,60000.0
2006-03-27 14:20:00,49.84,49.98,49.83,49.97,96400.0,31.8645,31.9541,31.8582,31.9477,96400.0
2006-03-27 14:30:00,49.97,50.0,49.87,49.89,141500.0,31.9477,31.9668,31.8837,31.8965,141500.0
2006-03-27 14:40:00,49.89,49.99,49.88,49.92,95400.0,31.8965,31.9604,31.8901,31.9157,95400.0
2006-03-27 14:50:00,49.93,49.95,49.89,49.94,72400.0,31.9221,31.9349,31.8965,31.9285,72400.0
2006-03-27 15:00:00,49.95,49.99,49.89,49.97,203400.0,31.9349,31.9604,31.8965,31.9477,203400.0
2006-03-27 15:10:00,49.97,49.97,49.91,49.97,122500.0,31.9477,31.9477,31.9093,31.9477,122500.0
2006-03-27 15:20:00,49.97,49.97,49.76,49.78,163800.0,31.9477,31.9477,31.8134,31.8262,163800.0
2006-03-27 15:30:00,49.78,49.84,49.77,49.79,131000.0,31.8262,31.8645,31.8198,31.8326,131000.0
2006-03-27 15:40:00,49.79,49.8,49.69,49.71,317900.0,31.8326,31.839,31.7686,31.7814,317900.0
2006-03-27 15:50:00,49.7,49.75,49.66,49.75,334900.0,31.775,31.807,31.7495,31.807,334900.0
2006-03-28 09:30:00,49.7,50.0,49.55,49.92,321900.0,31.775,31.9668,31.6791,31.9157,321900.0
2006-03-28 09:40:00,49.91,50.15,49.9,49.99,406700.0,31.9093,32.0627,31.9029,31.9604,406700.0
2006-03-28 09:50:00,49.99,50.09,49.96,50.08,226800.0,31.9604,32.0244,31.9413,32.018,226800.0
2006-03-28 10:00:00,50.07,50.12,49.98,50.0,388700.0,32.0116,32.0436,31.9541,31.9668,388700.0
2006-03-28 10:10:00,50.0,50.15,50.0,50.11,270700.0,31.9668,32.0627,31.9668,32.0372,270700.0
2006-03-28 10:20:00,50.1,50.2,50.06,50.12,330400.0,32.0308,32.0947,32.0052,32.0436,330400.0
2006-03-28 10:30:00,50.13,50.15,49.98,50.0,261900.0,32.05,32.0627,31.9541,31.9668,261900.0
2006-03-28 10:40:00,50.0,50.04,49.9,50.03,187900.0,31.9668,31.9924,31.9029,31.986,187900.0
2006-03-28 10:50:00,50.03,50.14,49.97,50.11,131400.0,31.986,32.0563,31.9477,32.0372,131400.0
2006-03-28 11:00:00,50.11,50.13,50.02,50.07,194100.0,32.0372,32.05,31.9796,32.0116,194100.0
2006-03-28 11:10:00,50.07,50.1,50.03,50.09,194400.0,32.0116,32.0308,31.986,32.0244,194400.0
2006-03-28 11:20:00,50.09,50.1,50.08,50.1,125700.0,32.0244,32.0308,32.018,32.0308,125700.0
2006-03-28 11:30:00,50.09,50.15,50.08,50.13,112800.0,32.0244,32.0627,32.018,32.05,112800.0
2006-03-28 11:40:00,50.14,50.14,50.08,50.13,92900.0,32.0563,32.0563,32.018,32.05,92900.0
2006-03-28 11:50:00,50.12,50.14,50.09,50.13,60300.0,32.0436,32.0563,32.0244,32.05,60300.0
2006-03-28 12:00:00,50.13,50.13,50.07,50.12,148500.0,32.05,32.05,32.0116,32.0436,148500.0
2006-03-28 12:10:00,50.12,50.25,50.11,50.21,216500.0,32.0436,32.1267,32.0372,32.1011,216500.0
2006-03-28 12:20:00,50.21,50.42,50.2,50.4,389200.0,32.1011,32.2354,32.0947,32.2226,389200.0
2006-03-28 12:30:00,50.39,50.5,50.36,50.4,384400.0,32.2162,32.2865,32.197,32.2226,384400.0
2006-03-28 12:40:00,50.4,50.53,50.35,50.41,235400.0,32.2226,32.3057,32.1906,32.229,235400.0
2006-03-28 12:50:00,50.42,50.42,50.36,50.36,162600.0,32.2354,32.2354,32.197,32.197,162600.0
2006-03-28 13:00:00,50.36,50.38,50.34,50.34,112100.0,32.197,32.2098,32.1842,32.1842,112100.0
2006-03-28 13:10:00,50.34,50.39,50.31,50.32,113700.0,32.1842,32.2162,32.165,32.1714,113700.0
2006-03-28 13:20:00,50.31,50.34,50.3,50.31,95500.0,32.165,32.1842,32.1586,32.165,95500.0
2006-03-28 13:30:00,50.31,50.32,50.26,50.28,144200.0,32.165,32.1714,32.1331,32.1459,144200.0
2006-03-28 13:40:00,50.28,50.3,50.18,50.29,158100.0,32.1459,32.1586,32.0819,32.1522,158100.0
2006-03-28 13:50:00,50.29,50.3,50.25,50.28,76600.0,32.1522,32.1586,32.1267,32.1459,76600.0
2006-03-28 14:00:00,50.28,50.4,50.28,50.28,139200.0,32.1459,32.2226,32.1459,32.1459,139200.0
2006-03-28 14:10:00,50.29,50.33,49.96,50.09,478300.0,32.1522,32.1778,31.9413,32.0244,478300.0
2006-03-28 14:20:00,50.08,50.15,49.89,50.02,745300.0,32.018,32.0627,31.8965,31.9796,745300.0
2006-03-28 14:30:00,50.02,50.04,49.77,49.82,773900.0,31.9796,31.9924,31.8198,31.8518,773900.0
2006-03-28 14:40:00,49.83,49.87,49.7,49.83,523900.0,31.8582,31.8837,31.775,31.8582,523900.0
2006-03-28 14:50:00,49.84,49.88,49.71,49.78,344500.0,31.8645,31.8901,31.7814,31.8262,344500.0
2006-03-28 15:00:00,49.79,49.8,49.52,49.58,637600.0,31.8326,31.839,31.66,31.6983,637600.0
2006-03-28 15:10:00,49.58,49.63,49.31,49.4,673200.0,31.6983,31.7303,31.5257,31.5832,673200.0
2006-03-28 15:20:00,49.4,49.45,49.32,49.35,389200.0,31.5832,31.6152,31.5321,31.5513,389200.0
2006-03-28 15:30:00,49.35,49.44,49.34,49.4,361900.0,31.5513,31.6088,31.5449,31.5832,361900.0
2006-03-28 15:40:00,49.4,49.41,49.17,49.23,674800.0,31.5832,31.5896,31.4362,31.4745,674800.0
2006-03-28 15:50:00,49.23,49.41,49.21,49.41,779900.0,31.4745,31.5896,31.4618,31.5896,779900.0
2006-03-29 09:30:00,49.56,49.8,49.52,49.66,514000.0,31.6855,31.839,31.66,31.7495,514000.0
2006-03-29 09:40:00,49.66,49.76,49.61,49.69,255100.0,31.7495,31.8134,31.7175,31.7686,255100.0
2006-03-29 09:50:00,49.69,49.73,49.57,49.61,318400.0,31.7686,31.7942,31.6919,31.7175,318400.0
2006-03-29 10:00:00,49.61,49.87,49.57,49.84,353600.0,31.7175,31.8837,31.6919,31.8645,353600.0
2006-03-29 10:10:00,49.84,50.02,49.81,50.01,471500.0,31.8645,31.9796,31.8454,31.9732,471500.0
2006-03-29 10:20:00,50.02,50.24,49.98,50.11,548400.0,31.9796,32.1203,31.9541,32.0372,548400.0
2006-03-29 10:30:00,50.11,50.17,49.96,49.99,327900.0,32.0372,32.0755,31.9413,31.9604,327900.0
2006-03-29 10:40:00,50.0,50.15,49.98,50.03,193400.0,31.9668,32.0627,31.9541,31.986,193400.0
2006-03-29 10:50:00,50.01,50.12,50.0,50.1,284800.0,31.9732,32.0436,31.9668,32.0308,284800.0
2006-03-29 11:00:00,50.09,50.36,50.07,50.29,371500.0,32.0244,32.197,32.0116,32.1522,371500.0
2006-03-29 11:10:00,50.29,50.47,50.25,50.36,380600.0,32.1522,32.2673,32.1267,32.197,380600.0
2006-03-29 11:20:00,50.35,50.42,50.21,50.38,217600.0,32.1906,32.2354,32.1011,32.2098,217600.0
2006-03-29 11:30:00,50.39,50.54,50.37,50.37,382100.0,32.2162,32.3121,32.2034,32.2034,382100.0
2006-03-29 11:40:00,50.37,50.64,50.37,50.57,462600.0,32.2034,32.376,32.2034,32.3313,462600.0
2006-03-29 11:50:00,50.58,50.62,50.52,50.56,222900.0,32.3377,32.3632,32.2993,32.3249,222900.0
2006-03-29 12:00:00,50.56,50.82,50.56,50.77,457300.0,32.3249,32.4911,32.3249,32.4591,457300.0
2006-03-29 12:10:00,50.76,50.76,50.61,50.69,323200.0,32.4527,32.4527,32.3568,32.408,323200.0
2006-03-29 12:20:00,50.69,50.74,50.64,50.65,257200.0,32.408,32.4399,32.376,32.3824,257200.0
2006-03-29 12:30:00,50.65,50.74,50.62,50.71,195600.0,32.3824,32.4399,32.3632,32.4208,195600.0
2006-03-29 12:40:00,50.7,50.79,50.7,50.73,206300.0,32.4144,32.4719,32.4144,32.4336,206300.0
2006-03-29 12:50:00,50.73,50.74,50.55,50.66,229700.0,32.4336,32.4399,32.3185,32.3888,229700.0
2006-03-29 13:00:00,50.66,50.75,50.65,50.68,164300.0,32.3888,32.4463,32.3824,32.4016,164300.0
2006-03-29 13:10:00,50.68,50.95,50.68,50.95,523800.0,32.4016,32.5742,32.4016,32.5742,523800.0
2006-03-29 13:20:00,50.95,50.98,50.73,50.75,421800.0,32.5742,32.5934,32.4336,32.4463,421800.0
2006-03-29 13:30:00,50.75,50.76,50.64,50.64,262500.0,32.4463,32.4527,32.376,32.376,262500.0
2006-03-29 13:40:00,50.64,50.9,50.63,50.82,274600.0,32.376,32.5422,32.3696,32.4911,274600.0
2006-03-29 13:50:00,50.81,50.92,50.7,50.83,344100.0,32.4847,32.555,32.4144,32.4975,344100.0
2006-03-29 14:00:00,50.84,50.96,50.77,50.95,362300.0,32.5039,32.5806,32.4591,32.5742,362300.0
2006-03-29 14:10:00,50.93,50.99,50.79,50.81,515000.0,32.5614,32.5998,32.4719,32.4847,515000.0
2006-03-29 14:20:00,50.8,50.86,50.76,50.8,289700.0,32.4783,32.5167,32.4527,32.4783,289700.0
2006-03-29 14:30:00,50.81,50.9,50.76,50.86,337000.0,32.4847,32.5422,32.4527,32.5167,337000.0
2006-03-29 14:40:00,50.86,50.96,50.83,50.86,304900.0,32.5167,32.5806,32.4975,32.5167,304900.0
2006-03-29 14:50:00,50.86,51.0,50.85,50.98,598100.0,32.5167,32.6062,32.5103,32.5934,598100.0
2006-03-29 15:00:00,50.98,51.1,50.94,50.99,1089500.0,32.5934,32.6701,32.5678,32.5998,1089500.0
2006-03-29 15:10:00,50.98,51.08,50.92,50.99,328900.0,32.5934,32.6573,32.555,32.5998,328900.0
2006-03-29 15:20:00,50.99,51.05,50.93,51.0,428400.0,32.5998,32.6381,32.5614,32.6062,428400.0
2006-03-29 15:30:00,51.0,51.02,50.86,50.86,342200.0,32.6062,32.619,32.5167,32.5167,342200.0
2006-03-29 15:40:00,50.87,50.88,50.67,50.67,552100.0,32.5231,32.5295,32.3952,32.3952,552100.0
2006-03-29 15:50:00,50.67,50.89,50.66,50.77,649300.0,32.3952,32.5358,32.3888,32.4591,649300.0
2006-03-30 09:30:00,50.88,51.36,50.88,51.34,909000.0,32.5295,32.8363,32.5295,32.8236,909000.0
2006-03-30 09:40:00,51.34,51.45,50.98,51.44,1020200.0,32.8236,32.8939,32.5934,32.8875,1020200.0
2006-03-30 09:50:00,51.45,51.52,51.25,51.3,753200.0,32.8939,32.9386,32.766,32.798,753200.0
2006-03-30 10:00:00,51.3,51.75,51.27,51.54,591400.0,32.798,33.0857,32.7788,32.9514,591400.0
2006-03-30 10:10:00,51.54,51.59,51.34,51.39,521900.0,32.9514,32.9834,32.8236,32.8555,521900.0
2006-03-30 10:20:00,51.39,51.56,51.29,51.4,445800.0,32.8555,32.9642,32.7916,32.8619,445800.0
2006-03-30 10:30:00,51.4,51.42,51.05,51.22,560900.0,32.8619,32.8747,32.6381,32.7468,560900.0
2006-03-30 10:40:00,51.22,51.35,50.99,51.33,543200.0,32.7468,32.8299,32.5998,32.8172,543200.0
2006-03-30 10:50:00,51.32,51.33,50.95,51.02,299100.0,32.8108,32.8172,32.5742,32.619,299100.0
2006-03-30 11:00:00,51.02,51.14,50.95,51.0,319000.0,32.619,32.6957,32.5742,32.6062,319000.0
2006-03-30 11:10:00,50.99,51.13,50.92,51.01,386300.0,32.5998,32.6893,32.555,32.6126,386300.0
2006-03-30 11:20:00,51.01,51.26,51.01,51.24,388100.0,32.6126,32.7724,32.6126,32.7596,388100.0
2006-03-30 11:30:00,51.24,51.24,51.02,51.07,253100.0,32.7596,32.7596,32.619,32.6509,253100.0
2006-03-30 11:40:00,51.07,51.35,51.07,51.26,194300.0,32.6509,32.8299,32.6509,32.7724,194300.0
2006-03-30 11:50:00,51.26,51.3,51.21,51.22,149900.0,32.7724,32.798,32.7404,32.7468,149900.0
2006-03-30 12:00:00,51.22,51.35,51.22,51.29,141200.0,32.7468,32.8299,32.7468,32.7916,141200.0
2006-03-30 12:10:00,51.29,51.3,51.23,51.29,86600.0,32.7916,32.798,32.7532,32.7916,86600.0
2006-03-30 12:20:00,51.28,51.32,51.26,51.29,185300.0,32.7852,32.8108,32.7724,32.7916,185300.0
2006-03-30 12:30:00,51.29,51.3,51.13,51.15,172400.0,32.7916,32.798,32.6893,32.7021,172400.0
2006-03-30 12:40:00,51.16,51.19,51.09,51.14,239800.0,32.7085,32.7276,32.6637,32.6957,239800.0
2006-03-30 12:50:00,51.13,51.24,51.07,51.22,131800.0,32.6893,32.7596,32.6509,32.7468,131800.0
2006-03-30 13:00:00,51.22,51.23,51.1,51.11,146400.0,32.7468,32.7532,32.6701,32.6765,146400.0
2006-03-30 13:10:00,51.11,51.12,50.93,51.05,277100.0,32.6765,32.6829,32.5614,32.6381,277100.0
2006-03-30 13:20:00,51.04,51.13,50.98,51.02,131300.0,32.6317,32.6893,32.5934,32.619,131300.0
2006-03-30 13:30:00,51.02,51.02,50.86,51.01,243400.0,32.619,32.619,32.5167,32.6126,243400.0
2006-03-30 13:40:00,51.02,51.11,50.96,51.11,151900.0,32.619,32.6765,32.5806,32.6765,151900.0
2006-03-30 13:50:00,51.1,51.17,51.07,51.1,166000.0,32.6701,32.7149,32.6509,32.6701,166000.0
2006-03-30 14:00:00,51.1,51.41,51.08,51.18,309500.0,32.6701,32.8683,32.6573,32.7213,309500.0
2006-03-30 14:10:00,51.17,51.27,51.08,51.09,117300.0,32.7149,32.7788,32.6573,32.6637,117300.0
2006-03-30 14:20:00,51.09,51.15,50.99,51.11,169900.0,32.6637,32.7021,32.5998,32.6765,169900.0
2006-03-30 14:30:00,51.1,51.17,51.08,51.13,149600.0,32.6701,32.7149,32.6573,32.6893,149600.0
2006-03-30 14:40:00,51.12,51.24,51.1,51.24,205800.0,32.6829,32.7596,32.6701,32.7596,205800.0
2006-03-30 14:50:00,51.23,51.23,51.05,51.1,184300.0,32.7532,32.7532,32.6381,32.6701,184300.0
2006-03-30 15:00:00,51.09,51.16,51.0,51.09,194400.0,32.6637,32.7085,32.6062,32.6637,194400.0
2006-03-30 15:10:00,51.08,51.16,50.89,50.99,264700.0,32.6573,32.7085,32.5358,32.5998,264700.0
2006-03-30 15:20:00,50.99,51.1,50.97,51.01,193100.0,32.5998,32.6701,32.587,32.6126,193100.0
2006-03-30 15:30:00,51.02,51.14,51.0,51.1,138400.0,32.619,32.6957,32.6062,32.6701,138400.0
2006-03-30 15:40:00,51.1,51.1,50.75,50.78,357300.0,32.6701,32.6701,32.4463,32.4655,357300.0
2006-03-30 15:50:00,50.78,50.94,50.76,50.93,507200.0,32.4655,32.5678,32.4527,32.5614,507200.0
2006-03-31 09:30:00,51.05,51.41,51.05,51.23,604800.0,32.6381,32.8683,32.6381,32.7532,604800.0
2006-03-31 09:40:00,51.24,51.4,51.21,51.24,251900.0,32.7596,32.8619,32.7404,32.7596,251900.0
2006-03-31 09:50:00,51.23,51.26,51.0,51.26,287700.0,32.7532,32.7724,32.6062,32.7724,287700.0
2006-03-31 10:00:00,51.26,51.3,51.11,51.19,226900.0,32.7724,32.798,32.6765,32.7276,226900.0
2006-03-31 10:10:00,51.19,51.34,51.14,51.15,246700.0,32.7276,32.8236,32.6957,32.7021,246700.0
2006-03-31 10:20:00,51.14,51.15,50.85,50.9,433300.0,32.6957,32.7021,32.5103,32.5422,433300.0
2006-03-31 10:30:00,50.89,50.94,50.72,50.76,347600.0,32.5358,32.5678,32.4272,32.4527,347600.0
2006-03-31 10:40:00,50.76,51.2,50.73,50.83,187900.0,32.4527,32.734,32.4336,32.4975,187900.0
2006-03-31 10:50:00,50.82,50.82,50.59,50.68,205600.0,32.4911,32.4911,32.344,32.4016,205600.0
2006-03-31 11:00:00,50.67,50.74,50.55,50.66,221600.0,32.3952,32.4399,32.3185,32.3888,221600.0
2006-03-31 11:10:00,50.66,50.72,50.57,50.71,229600.0,32.3888,32.4272,32.3313,32.4208,229600.0
2006-03-31 11:20:00,50.72,50.78,50.63,50.65,173800.0,32.4272,32.4655,32.3696,32.3824,173800.0
2006-03-31 11:30:00,50.66,50.74,50.6,50.69,203900.0,32.3888,32.4399,32.3504,32.408,203900.0
2006-03-31 11:40:00,50.69,50.85,50.64,50.84,168400.0,32.408,32.5103,32.376,32.5039,168400.0
2006-03-31 11:50:00,50.84,50.9,50.75,50.9,133700.0,32.5039,32.5422,32.4463,32.5422,133700.0
2006-03-31 12:00:00,50.89,50.92,50.81,50.81,129700.0,32.5358,32.555,32.4847,32.4847,129700.0
2006-03-31 12:10:00,50.82,50.89,50.79,50.83,88900.0,32.4911,32.5358,32.4719,32.4975,88900.0
2006-03-31 12:20:00,50.84,50.92,50.83,50.86,145000.0,32.5039,32.555,32.4975,32.5167,145000.0
2006-03-31 12:30:00,50.86,50.95,50.86,50.95,127100.0,32.5167,32.5742,32.5167,32.5742,127100.0
2006-03-31 12:40:00,50.94,51.03,50.87,50.95,196800.0,32.5678,32.6254,32.5231,32.5742,196800.0
2006-03-31 12:50:00,50.95,51.07,50.92,50.95,164400.0,32.5742,32.6509,32.555,32.5742,164400.0
2006-03-31 13:00:00,50.95,51.0,50.79,50.81,118000.0,32.5742,32.6062,32.4719,32.4847,118000.0
2006-03-31 13:10:00,50.82,50.87,50.81,50.84,72800.0,32.4911,32.5231,32.4847,32.5039,72800.0
2006-03-31 13:20:00,50.84,50.87,50.74,50.8,133000.0,32.5039,32.5231,32.4399,32.4783,133000.0
2006-03-31 13:30:00,50.8,50.8,50.63,50.68,299200.0,32.4783,32.4783,32.3696,32.4016,299200.0
2006-03-31 13:40:00,50.69,50.7,50.6,50.68,127300.0,32.408,32.4144,32.3504,32.4016,127300.0
2006-03-31 13:50:00,50.69,50.78,50.63,50.73,131400.0,32.408,32.4655,32.3696,32.4336,131400.0
2006-03-31 14:00:00,50.73,50.75,50.62,50.63,162500.0,32.4336,32.4463,32.3632,32.3696,162500.0
2006-03-31 14:10:00,50.63,50.69,50.62,50.68,153700.0,32.3696,32.408,32.3632,32.4016,153700.0
2006-03-31 14:20:00,50.68,50.74,50.62,50.63,319100.0,32.4016,32.4399,32.3632,32.3696,319100.0
2006-03-31 14:30:00,50.64,50.72,50.59,50.64,254100.0,32.376,32.4272,32.344,32.376,254100.0
2006-03-31 14:40:00,50.63,50.68,50.56,50.59,205200.0,32.3696,32.4016,32.3249,32.344,205200.0
2006-03-31 14:50:00,50.59,50.82,50.56,50.68,322400.0,32.344,32.4911,32.3249,32.4016,322400.0
2006-03-31 15:00:00,50.68,50.74,50.57,50.61,217900.0,32.4016,32.4399,32.3313,32.3568,217900.0
2006-03-31 15:10:00,50.6,50.7,50.51,50.54,349700.0,32.3504,32.4144,32.2929,32.3121,349700.0
2006-03-31 15:20:00,50.54,50.74,50.54,50.63,268700.0,32.3121,32.4399,32.3121,32.3696,268700.0
2006-03-31 15:30:00,50.63,50.82,50.58,50.76,421800.0,32.3696,32.4911,32.3377,32.4527,421800.0
2006-03-31 15:40:00,50.76,50.8,50.43,50.44,608700.0,32.4527,32.4783,32.2418,32.2481,608700.0
2006-03-31 15:50:00,50.43,50.73,50.43,50.66,865600.0,32.2418,32.4336,32.2418,32.3888,865600.0
2006-04-03 09:30:00,51.03,51.2,51.03,51.09,739100.0,32.6254,32.734,32.6254,32.6637,739100.0
2006-04-03 09:40:00,51.09,51.2,51.04,51.19,333800.0,32.6637,32.734,32.6317,32.7276,333800.0
2006-04-03 09:50:00,51.19,51.42,51.19,51.41,513800.0,32.7276,32.8747,32.7276,32.8683,513800.0
2006-04-03 10:00:00,51.42,51.5,51.31,51.42,546600.0,32.8747,32.9258,32.8044,32.8747,546600.0
2006-04-03 10:10:00,51.42,51.45,51.22,51.35,432100.0,32.8747,32.8939,32.7468,32.8299,432100.0
2006-04-03 10:20:00,51.35,51.5,51.34,51.49,357000.0,32.8299,32.9258,32.8236,32.9195,357000.0
2006-04-03 10:30:00,51.49,51.51,51.43,51.49,444600.0,32.9195,32.9322,32.8811,32.9195,444600.0
2006-04-03 10:40:00,51.48,51.64,51.48,51.51,519400.0,32.9131,33.0154,32.9131,32.9322,519400.0
2006-04-03 10:50:00,51.5,51.57,51.42,51.57,264800.0,32.9258,32.9706,32.8747,32.9706,264800.0
2006-04-03 11:00:00,51.57,51.63,51.53,51.56,248500.0,32.9706,33.009,32.945,32.9642,248500.0
2006-04-03 11:10:00,51.55,51.71,51.53,51.69,396600.0,32.9578,33.0601,32.945,33.0473,396600.0
2006-04-03 11:20:00,51.68,51.72,51.64,51.69,243400.0,33.0409,33.0665,33.0154,33.0473,243400.0
2006-04-03 11:30:00,51.69,51.71,51.59,51.66,316800.0,33.0473,33.0601,32.9834,33.0281,316800.0
2006-04-03 11:40:00,51.66,51.69,51.57,51.61,391200.0,33.0281,33.0473,32.9706,32.9962,391200.0
2006-04-03 11:50:00,51.6,51.63,51.52,51.55,248200.0,32.9898,33.009,32.9386,32.9578,248200.0
2006-04-03 12:00:00,51.55,51.64,51.53,51.57,220200.0,32.9578,33.0154,32.945,32.9706,220200.0
2006-04-03 12:10:00,51.57,51.65,51.54,51.59,140300.0,32.9706,33.0217,32.9514,32.9834,140300.0
2006-04-03 12:20:00,51.59,51.65,51.56,51.56,391100.0,32.9834,33.0217,32.9642,32.9642,391100.0
2006-04-03 12:30:00,51.56,51.58,51.45,51.45,304600.0,32.9642,32.977,32.8939,32.8939,304600.0
2006-04-03 12:40:00,51.46,51.51,51.27,51.33,721800.0,32.9003,32.9322,32.7788,32.8172,721800.0
2006-04-03 12:50:00,51.33,51.5,51.31,51.47,324000.0,32.8172,32.9258,32.8044,32.9067,324000.0
2006-04-03 13:00:00,51.47,51.49,51.34,51.44,215300.0,32.9067,32.9195,32.8236,32.8875,215300.0
2006-04-03 13:10:00,51.44,51.52,51.43,51.47,204600.0,32.8875,32.9386,32.8811,32.9067,204600.0
2006-04-03 13:20:00,51.47,51.49,51.44,51.48,199900.0,32.9067,32.9195,32.8875,32.9131,199900.0
2006-04-03 13:30:00,51.48,51.55,51.46,51.47,164000.0,32.9131,32.9578,32.9003,32.9067,164000.0
2006-04-03 13:40:00,51.48,51.57,51.48,51.56,97100.0,32.9131,32.9706,32.9131,32.9642,97100.0
2006-04-03 13:50:00,51.57,51.67,51.51,51.53,182000.0,32.9706,33.0345,32.9322,32.945,182000.0
2006-04-03 14:00:00,51.54,51.57,51.5,51.54,129100.0,32.9514,32.9706,32.9258,32.9514,129100.0
2006-04-03 14:10:00,51.54,51.56,51.48,51.5,143700.0,32.9514,32.9642,32.9131,32.9258,143700.0
2006-04-03 14:20:00,51.51,51.61,51.44,51.49,310000.0,32.9322,32.9962,32.8875,32.9195,310000.0
2006-04-03 14:30:00,51.5,51.55,51.35,51.37,302300.0,32.9258,32.9578,32.8299,32.8427,302300.0
2006-04-03 14:40:00,51.37,51.42,51.31,51.38,334800.0,32.8427,32.8747,32.8044,32.8491,334800.0
2006-04-03 14:50:00,51.38,51.41,51.3,51.37,324100.0,32.8491,32.8683,32.798,32.8427,324100.0
2006-04-03 15:00:00,51.36,51.41,51.3,51.38,276800.0,32.8363,32.8683,32.798,32.8491,276800.0
2006-04-03 15:10:00,51.38,51.42,51.34,51.4,271900.0,32.8491,32.8747,32.8236,32.8619,271900.0
2006-04-03 15:20:00,51.4,51.4,51.34,51.38,247700.0,32.8619,32.8619,32.8236,32.8491,247700.0
2006-04-03 15:30:00,51.37,51.38,51.21,51.22,481900.0,32.8427,32.8491,32.7404,32.7468,481900.0
2006-04-03 15:40:00,51.23,51.31,51.11,51.22,546700.0,32.7532,32.8044,32.6765,32.7468,546700.0
2006-04-03 15:50:00,51.21,51.22,51.14,51.15,596200.0,32.7404,32.7468,32.6957,32.7021,596200.0
2006-04-04 09:30:00,51.1,51.7,51.03,51.64,672100.0,32.6701,33.0537,32.6254,33.0154,672100.0
2006-04-04 09:40:00,51.67,51.68,51.4,51.67,533900.0,33.0345,33.0409,32.8619,33.0345,533900.0
2006-04-04 09:50:00,51.68,51.87,51.61,51.75,727300.0,33.0409,33.1624,32.9962,33.0857,727300.0
2006-04-04 10:00:00,51.75,51.94,51.73,51.82,558900.0,33.0857,33.2072,33.0729,33.1304,558900.0
2006-04-04 10:10:00,51.82,51.92,51.72,51.75,378100.0,33.1304,33.1944,33.0665,33.0857,378100.0
2006-04-04 10:20:00,51.75,51.81,51.58,51.6,349700.0,33.0857,33.124,32.977,32.9898,349700.0
2006-04-04 10:30:00,51.59,51.78,51.58,51.75,446000.0,32.9834,33.1049,32.977,33.0857,446000.0
2006-04-04 10:40:00,51.75,51.85,51.7,51.84,414200.0,33.0857,33.1496,33.0537,33.1432,414200.0
2006-04-04 10:50:00,51.81,51.81,51.74,51.79,375900.0,33.124,33.124,33.0793,33.1113,375900.0
2006-04-04 11:00:00,51.79,51.81,51.64,51.66,395600.0,33.1113,33.124,33.0154,33.0281,395600.0
2006-04-04 11:10:00,51.66,51.76,51.6,51.63,341700.0,33.0281,33.0921,32.9898,33.009,341700.0
2006-04-04 11:20:00,51.63,51.74,51.48,51.6,549800.0,33.009,33.0793,32.9131,32.9898,549800.0
2006-04-04 11:30:00,51.59,51.66,51.57,51.59,313000.0,32.9834,33.0281,32.9706,32.9834,313000.0
2006-04-04 11:40:00,51.59,51.76,51.59,51.71,345900.0,32.9834,33.0921,32.9834,33.0601,345900.0
2006-04-04 11:50:00,51.71,51.72,51.63,51.7,217600.0,33.0601,33.0665,33.009,33.0537,217600.0
2006-04-04 12:00:00,51.7,51.91,51.66,51.87,422800.0,33.0537,33.188,33.0281,33.1624,422800.0
2006-04-04 12:10:00,51.87,51.95,51.81,51.93,299300.0,33.1624,33.2135,33.124,33.2008,299300.0
2006-04-04 12:20:00,51.93,51.95,51.88,51.89,176300.0,33.2008,33.2135,33.1688,33.1752,176300.0
2006-04-04 12:30:00,51.89,51.92,51.81,51.86,174000.0,33.1752,33.1944,33.124,33.156,174000.0
2006-04-04 12:40:00,51.86,51.87,51.79,51.84,127700.0,33.156,33.1624,33.1113,33.1432,127700.0
2006-04-04 12:50:00,51.85,51.9,51.75,51.76,187700.0,33.1496,33.1816,33.0857,33.0921,187700.0
2006-04-04 13:00:00,51.76,51.83,51.76,51.81,111500.0,33.0921,33.1368,33.0921,33.124,111500.0
2006-04-04 13:10:00,51.8,51.9,51.8,51.8,313800.0,33.1176,33.1816,33.1176,33.1176,313800.0
2006-04-04 13:20:00,51.81,51.85,51.79,51.84,151700.0,33.124,33.1496,33.1113,33.1432,151700.0
2006-04-04 13:30:00,51.84,51.85,51.78,51.78,174800.0,33.1432,33.1496,33.1049,33.1049,174800.0
2006-04-04 13:40:00,51.78,51.85,51.73,51.84,190600.0,33.1049,33.1496,33.0729,33.1432,190600.0
2006-04-04 13:50:00,51.84,51.94,51.84,51.9,278000.0,33.1432,33.2072,33.1432,33.1816,278000.0
2006-04-04 14:00:00,51.91,51.92,51.8,51.84,192500.0,33.188,33.1944,33.1176,33.1432,192500.0
2006-04-04 14:10:00,51.84,51.94,51.8,51.92,250700.0,33.1432,33.2072,33.1176,33.1944,250700.0
2006-04-04 14:20:00,51.92,51.96,51.88,51.92,369700.0,33.1944,33.2199,33.1688,33.1944,369700.0
2006-04-04 14:30:00,51.91,51.96,51.81,51.81,224600.0,33.188,33.2199,33.124,33.124,224600.0
2006-04-04 14:40:00,51.81,51.82,51.72,51.82,324600.0,33.124,33.1304,33.0665,33.1304,324600.0
2006-04-04 14:50:00,51.78,51.85,51.7,51.83,288200.0,33.1049,33.1496,33.0537,33.1368,288200.0
2006-04-04 15:00:00,51.84,51.9,51.75,51.85,348800.0,33.1432,33.1816,33.0857,33.1496,348800.0
2006-04-04 15:10:00,51.85,51.9,51.81,51.84,229300.0,33.1496,33.1816,33.124,33.1432,229300.0
2006-04-04 15:20:00,51.83,51.92,51.83,51.89,290200.0,33.1368,33.1944,33.1368,33.1752,290200.0
2006-04-04 15:30:00,51.9,51.9,51.84,51.88,260400.0,33.1816,33.1816,33.1432,33.1688,260400.0
2006-04-04 15:40:00,51.88,51.94,51.76,51.8,426100.0,33.1688,33.2072,33.0921,33.1176,426100.0
2006-04-04 15:50:00,51.8,51.85,51.78,51.84,401800.0,33.1176,33.1496,33.1049,33.1432,401800.0
2006-04-05 09:30:00,51.77,51.8,51.51,51.53,704100.0,33.0985,33.1176,32.9322,32.945,704100.0
2006-04-05 09:40:00,51.54,51.58,51.19,51.35,645300.0,32.9514,32.977,32.7276,32.8299,645300.0
2006-04-05 09:50:00,51.35,51.55,51.31,51.53,328200.0,32.8299,32.9578,32.8044,32.945,328200.0
2006-04-05 10:00:00,51.53,51.64,51.35,51.35,308700.0,32.945,33.0154,32.8299,32.8299,308700.0
2006-04-05 10:10:00,51.35,51.41,51.25,51.27,284100.0,32.8299,32.8683,32.766,32.7788,284100.0
2006-04-05 10:20:00,51.26,51.41,51.21,51.39,264900.0,32.7724,32.8683,32.7404,32.8555,264900.0
2006-04-05 10:30:00,51.34,51.43,51.24,51.42,316100.0,32.8236,32.8811,32.7596,32.8747,316100.0
2006-04-05 10:40:00,51.42,51.63,51.39,51.51,472500.0,32.8747,33.009,32.8555,32.9322,472500.0
2006-04-05 10:50:00,51.51,51.56,51.39,51.43,242600.0,32.9322,32.9642,32.8555,32.8811,242600.0
2006-04-05 11:00:00,51.42,51.48,51.36,51.39,170300.0,32.8747,32.9131,32.8363,32.8555,170300.0
2006-04-05 11:10:00,51.38,51.45,51.25,51.29,257700.0,32.8491,32.8939,32.766,32.7916,257700.0
2006-04-05 11:20:00,51.3,51.4,51.25,51.34,225500.0,32.798,32.8619,32.766,32.8236,225500.0
2006-04-05 11:30:00,51.32,51.35,51.2,51.28,312800.0,32.8108,32.8299,32.734,32.7852,312800.0
2006-04-05 11:40:00,51.26,51.37,51.18,51.29,184600.0,32.7724,32.8427,32.7213,32.7916,184600.0
2006-04-05 11:50:00,51.3,51.32,51.25,51.31,105000.0,32.798,32.8108,32.766,32.8044,105000.0
2006-04-05 12:00:00,51.3,51.52,51.29,51.52,179300.0,32.798,32.9386,32.7916,32.9386,179300.0
2006-04-05 12:10:00,51.5,51.58,51.47,51.53,160100.0,32.9258,32.977,32.9067,32.945,160100.0
2006-04-05 12:20:00,51.54,51.62,51.45,51.53,206200.0,32.9514,33.0026,32.8939,32.945,206200.0
2006-04-05 12:30:00,51.54,51.58,51.44,51.46,104800.0,32.9514,32.977,32.8875,32.9003,104800.0
2006-04-05 12:40:00,51.47,51.6,51.45,51.54,153900.0,32.9067,32.9898,32.8939,32.9514,153900.0
2006-04-05 12:50:00,51.53,51.66,51.5,51.61,277200.0,32.945,33.0281,32.9258,32.9962,277200.0
2006-04-05 13:00:00,51.62,51.76,51.6,51.67,293200.0,33.0026,33.0921,32.9898,33.0345,293200.0
2006-04-05 13:10:00,51.67,51.78,51.67,51.7,188600.0,33.0345,33.1049,33.0345,33.0537,188600.0
2006-04-05 13:20:00,51.7,51.78,51.66,51.72,130600.0,33.0537,33.1049,33.0281,33.0665,130600.0
2006-04-05 13:30:00,51.72,51.72,51.54,51.56,155500.0,33.0665,33.0665,32.9514,32.9642,155500.0
2006-04-05 13:40:00,51.56,51.62,51.5,51.58,103100.0,32.9642,33.0026,32.9258,32.977,103100.0
2006-04-05 13:50:00,51.59,51.7,51.57,51.6,81500.0,32.9834,33.0537,32.9706,32.9898,81500.0
2006-04-05 14:00:00,51.61,51.66,51.55,51.62,86800.0,32.9962,33.0281,32.9578,33.0026,86800.0
2006-04-05 14:10:00,51.63,51.68,51.49,51.64,137800.0,33.009,33.0409,32.9195,33.0154,137800.0
2006-04-05 14:20:00,51.64,51.72,51.61,51.61,116200.0,33.0154,33.0665,32.9962,32.9962,116200.0
2006-04-05 14:30:00,51.6,51.64,51.53,51.57,117300.0,32.9898,33.0154,32.945,32.9706,117300.0
2006-04-05 14:40:00,51.57,51.68,51.56,51.64,77600.0,32.9706,33.0409,32.9642,33.0154,77600.0
2006-04-05 14:50:00,51.65,51.72,51.6,51.68,151200.0,33.0217,33.0665,32.9898,33.0409,151200.0
2006-04-05 15:00:00,51.69,51.69,51.54,51.55,145900.0,33.0473,33.0473,32.9514,32.9578,145900.0
2006-04-05 15:10:00,51.54,51.7,51.54,51.66,121700.0,32.9514,33.0537,32.9514,33.0281,121700.0
2006-04-05 15:20:00,51.66,51.77,51.66,51.71,307400.0,33.0281,33.0985,33.0281,33.0601,307400.0
2006-04-05 15:30:00,51.71,51.72,51.65,51.69,175600.0,33.0601,33.0665,33.0217,33.0473,175600.0
2006-04-05 15:40:00,51.69,51.74,51.62,51.62,189400.0,33.0473,33.0793,33.0026,33.0026,189400.0
2006-04-05 15:50:00,51.63,51.67,51.52,51.65,435700.0,33.009,33.0345,32.9386,33.0217,435700.0
2006-04-06 09:30:00,51.72,51.86,51.3,51.74,614100.0,33.0665,33.156,32.798,33.0793,614100.0
2006-04-06 09:40:00,51.75,51.94,51.67,51.94,295100.0,33.0857,33.2072,33.0345,33.2072,295100.0
2006-04-06 09:50:00,51.93,51.98,51.84,51.93,248800.0,33.2008,33.2327,33.1432,33.2008,248800.0
2006-04-06 10:00:00,51.93,51.99,51.9,51.99,274300.0,33.2008,33.2391,33.1816,33.2391,274300.0
2006-04-06 10:10:00,51.99,51.99,51.88,51.9,314500.0,33.2391,33.2391,33.1688,33.1816,314500.0
2006-04-06 10:20:00,51.9,51.93,51.77,51.82,482800.0,33.1816,33.2008,33.0985,33.1304,482800.0
2006-04-06 10:30:00,51.82,51.88,51.78,51.83,257500.0,33.1304,33.1688,33.1049,33.1368,257500.0
2006-04-06 10:40:00,51.82,51.98,51.78,51.94,311500.0,33.1304,33.2327,33.1049,33.2072,311500.0
2006-04-06 10:50:00,51.94,51.99,51.92,51.94,346500.0,33.2072,33.2391,33.1944,33.2072,346500.0
2006-04-06 11:00:00,51.94,51.95,51.82,51.88,282000.0,33.2072,33.2135,33.1304,33.1688,282000.0
2006-04-06 11:10:00,51.89,51.97,51.85,51.87,209900.0,33.1752,33.2263,33.1496,33.1624,209900.0
2006-04-06 11:20:00,51.87,51.87,51.74,51.8,234100.0,33.1624,33.1624,33.0793,33.1176,234100.0
2006-04-06 11:30:00,51.8,51.81,51.61,51.7,208000.0,33.1176,33.124,32.9962,33.0537,208000.0
2006-04-06 11:40:00,51.71,51.83,51.71,51.77,142400.0,33.0601,33.1368,33.0601,33.0985,142400.0
2006-04-06 11:50:00,51.77,51.77,51.46,51.52,318000.0,33.0985,33.0985,32.9003,32.9386,318000.0
2006-04-06 12:00:00,51.53,51.59,51.16,51.59,265500.0,32.945,32.9834,32.7085,32.9834,265500.0
2006-04-06 12:10:00,51.59,51.61,51.52,51.55,130100.0,32.9834,32.9962,32.9386,32.9578,130100.0
2006-04-06 12:20:00,51.56,51.64,51.51,51.61,155400.0,32.9642,33.0154,32.9322,32.9962,155400.0
2006-04-06 12:30:00,51.6,51.78,51.6,51.64,395700.0,32.9898,33.1049,32.9898,33.0154,395700.0
2006-04-06 12:40:00,51.64,51.73,51.6,51.63,102600.0,33.0154,33.0729,32.9898,33.009,102600.0
2006-04-06 12:50:00,51.65,51.77,51.65,51.67,260200.0,33.0217,33.0985,33.0217,33.0345,260200.0
2006-04-06 13:00:00,51.68,51.74,51.63,51.63,77500.0,33.0409,33.0793,33.009,33.009,77500.0
2006-04-06 13:10:00,51.63,51.73,51.6,51.7,117400.0,33.009,33.0729,32.9898,33.0537,117400.0
2006-04-06 13:20:00,51.71,51.8,51.66,51.7,139700.0,33.0601,33.1176,33.0281,33.0537,139700.0
2006-04-06 13:30:00,51.7,51.77,51.67,51.74,131400.0,33.0537,33.0985,33.0345,33.0793,131400.0
2006-04-06 13:40:00,51.73,51.88,51.71,51.8,194500.0,33.0729,33.1688,33.0601,33.1176,194500.0
2006-04-06 13:50:00,51.82,51.98,51.75,51.9,285900.0,33.1304,33.2327,33.0857,33.1816,285900.0
2006-04-06 14:00:00,51.91,51.93,51.8,51.84,194300.0,33.188,33.2008,33.1176,33.1432,194300.0
2006-04-06 14:10:00,51.85,51.97,51.85,51.89,174400.0,33.1496,33.2263,33.1496,33.1752,174400.0
2006-04-06 14:20:00,51.9,51.94,51.81,51.81,68500.0,33.1816,33.2072,33.124,33.124,68500.0
2006-04-06 14:30:00,51.82,51.86,51.78,51.84,130100.0,33.1304,33.156,33.1049,33.1432,130100.0
2006-04-06 14:40:00,51.84,51.86,51.72,51.75,140100.0,33.1432,33.156,33.0665,33.0857,140100.0
2006-04-06 14:50:00,51.76,51.8,51.74,51.76,77100.0,33.0921,33.1176,33.0793,33.0921,77100.0
2006-04-06 15:00:00,51.75,51.77,51.61,51.74,240600.0,33.0857,33.0985,32.9962,33.0793,240600.0
2006-04-06 15:10:00,51.74,51.74,51.63,51.67,214500.0,33.0793,33.0793,33.009,33.0345,214500.0
2006-04-06 15:20:00,51.66,51.75,51.63,51.68,150200.0,33.0281,33.0857,33.009,33.0409,150200.0
2006-04-06 15:30:00,51.68,51.68,51.58,51.65,210700.0,33.0409,33.0409,32.977,33.0217,210700.0
2006-04-06 15:40:00,51.65,51.88,51.65,51.79,298200.0,33.0217,33.1688,33.0217,33.1113,298200.0
2006-04-06 15:50:00,51.8,51.85,51.69,51.75,316400.0,33.1176,33.1496,33.0473,33.0857,316400.0
2006-04-07 09:30:00,51.93,52.45,51.91,52.31,1521100.0,33.2008,33.5332,33.188,33.4437,1521100.0
2006-04-07 09:40:00,52.31,52.48,52.25,52.39,625600.0,33.4437,33.5524,33.4053,33.4949,625600.0
2006-04-07 09:50:00,52.39,52.4,52.07,52.17,499000.0,33.4949,33.5012,33.2903,33.3542,499000.0
2006-04-07 10:00:00,52.16,52.2,52.02,52.14,366100.0,33.3478,33.3734,33.2583,33.335,366100.0
2006-04-07 10:10:00,52.15,52.23,52.08,52.12,447900.0,33.3414,33.3926,33.2967,33.3222,447900.0
2006-04-07 10:20:00,52.12,52.2,51.81,51.84,561300.0,33.3222,33.3734,33.124,33.1432,561300.0
2006-04-07 10:30:00,51.83,52.08,51.81,51.93,301600.0,33.1368,33.2967,33.124,33.2008,301600.0
2006-04-07 10:40:00,51.94,52.03,51.77,51.86,356400.0,33.2072,33.2647,33.0985,33.156,356400.0
2006-04-07 10:50:00,51.86,51.9,51.73,51.88,290600.0,33.156,33.1816,33.0729,33.1688,290600.0
2006-04-07 11:00:00,51.88,52.07,51.88,52.03,320400.0,33.1688,33.2903,33.1688,33.2647,320400.0
2006-04-07 11:10:00,52.03,52.29,52.03,52.28,346500.0,33.2647,33.4309,33.2647,33.4245,346500.0
2006-04-07 11:20:00,52.29,52.29,52.12,52.16,508200.0,33.4309,33.4309,33.3222,33.3478,508200.0
2006-04-07 11:30:00,52.15,52.17,52.05,52.08,322600.0,33.3414,33.3542,33.2775,33.2967,322600.0
2006-04-07 11:40:00,52.09,52.25,51.82,51.9,580900.0,33.3031,33.4053,33.1304,33.1816,580900.0
2006-04-07 11:50:00,51.9,52.0,51.87,52.0,303300.0,33.1816,33.2455,33.1624,33.2455,303300.0
2006-04-07 12:00:00,52.0,52.0,51.82,51.96,245800.0,33.2455,33.2455,33.1304,33.2199,245800.0
2006-04-07 12:10:00,51.96,52.06,51.94,52.06,208600.0,33.2199,33.2839,33.2072,33.2839,208600.0
2006-04-07 12:20:00,52.05,52.09,52.0,52.05,165600.0,33.2775,33.3031,33.2455,33.2775,165600.0
2006-04-07 12:30:00,52.05,52.16,51.98,52.01,257400.0,33.2775,33.3478,33.2327,33.2519,257400.0
2006-04-07 12:40:00,52.01,52.13,52.0,52.1,223300.0,33.2519,33.3286,33.2455,33.3094,223300.0
2006-04-07 12:50:00,52.1,52.16,52.08,52.12,229000.0,33.3094,33.3478,33.2967,33.3222,229000.0
2006-04-07 13:00:00,52.12,52.17,51.99,52.14,226300.0,33.3222,33.3542,33.2391,33.335,226300.0
2006-04-07 13:10:00,52.14,52.17,52.06,52.09,261500.0,33.335,33.3542,33.2839,33.3031,261500.0
2006-04-07 13:20:00,52.08,52.16,52.0,52.15,231500.0,33.2967,33.3478,33.2455,33.3414,231500.0
2006-04-07 13:30:00,52.15,52.16,51.93,52.05,344400.0,33.3414,33.3478,33.2008,33.2775,344400.0
2006-04-07 13:40:00,52.05,52.09,51.99,52.05,317700.0,33.2775,33.3031,33.2391,33.2775,317700.0
2006-04-07 13:50:00,52.05,52.09,51.89,51.95,157700.0,33.2775,33.3031,33.1752,33.2135,157700.0
2006-04-07 14:00:00,51.96,52.06,51.93,52.01,170600.0,33.2199,33.2839,33.2008,33.2519,170600.0
2006-04-07 14:10:00,52.01,52.07,51.94,51.95,113800.0,33.2519,33.2903,33.2072,33.2135,113800.0
2006-04-07 14:20:00,51.95,52.05,51.92,51.97,183900.0,33.2135,33.2775,33.1944,33.2263,183900.0
2006-04-07 14:30:00,51.97,52.06,51.97,52.0,194800.0,33.2263,33.2839,33.2263,33.2455,194800.0
2006-04-07 14:40:00,52.0,52.08,51.98,52.03,330400.0,33.2455,33.2967,33.2327,33.2647,330400.0
2006-04-07 14:50:00,52.03,52.06,51.98,52.0,126600.0,33.2647,33.2839,33.2327,33.2455,126600.0
2006-04-07 15:00:00,52.0,52.05,51.99,52.0,166600.0,33.2455,33.2775,33.2391,33.2455,166600.0
2006-04-07 15:10:00,52.01,52.06,51.97,52.01,150900.0,33.2519,33.2839,33.2263,33.2519,150900.0
2006-04-07 15:20:00,51.99,52.01,51.95,51.95,290300.0,33.2391,33.2519,33.2135,33.2135,290300.0
2006-04-07 15:30:00,51.95,52.01,51.95,51.99,330700.0,33.2135,33.2519,33.2135,33.2391,330700.0
2006-04-07 15:40:00,51.99,51.99,51.92,51.97,334000.0,33.2391,33.2391,33.1944,33.2263,334000.0
2006-04-07 15:50:00,51.97,51.99,51.88,51.88,615700.0,33.2263,33.2391,33.1688,33.1688,615700.0
2006-04-10 09:30:00,51.78,52.07,51.0,51.81,619600.0,33.1049,33.2903,32.6062,33.124,619600.0
2006-04-10 09:40:00,51.8,51.87,51.77,51.84,146000.0,33.1176,33.1624,33.0985,33.1432,146000.0
2006-04-10 09:50:00,51.83,51.84,51.78,51.82,312900.0,33.1368,33.1432,33.1049,33.1304,312900.0
2006-04-10 10:00:00,51.82,51.93,51.8,51.91,180000.0,33.1304,33.2008,33.1176,33.188,180000.0
2006-04-10 10:10:00,51.91,52.02,51.73,51.76,356300.0,33.188,33.2583,33.0729,33.0921,356300.0
2006-04-10 10:20:00,51.8,51.87,51.53,51.6,241400.0,33.1176,33.1624,32.945,32.9898,241400.0
2006-04-10 10:30:00,51.6,52.0,51.59,51.69,241700.0,32.9898,33.2455,32.9834,33.0473,241700.0
2006-04-10 10:40:00,51.69,51.8,51.62,51.8,188100.0,33.0473,33.1176,33.0026,33.1176,188100.0
2006-04-10 10:50:00,51.79,51.83,51.68,51.7,92100.0,33.1113,33.1368,33.0409,33.0537,92100.0
2006-04-10 11:00:00,51.71,51.9,51.67,51.76,148900.0,33.0601,33.1816,33.0345,33.0921,148900.0
2006-04-10 11:10:00,51.76,51.92,51.73,51.91,164300.0,33.0921,33.1944,33.0729,33.188,164300.0
2006-04-10 11:20:00,51.91,52.0,51.9,51.97,178800.0,33.188,33.2455,33.1816,33.2263,178800.0
2006-04-10 11:30:00,51.96,52.0,51.84,51.91,81700.0,33.2199,33.2455,33.1432,33.188,81700.0
2006-04-10 11:40:00,51.92,51.96,51.86,51.89,97800.0,33.1944,33.2199,33.156,33.1752,97800.0
2006-04-10 11:50:00,51.9,51.9,51.77,51.85,86300.0,33.1816,33.1816,33.0985,33.1496,86300.0
2006-04-10 12:00:00,51.84,51.86,51.71,51.81,94700.0,33.1432,33.156,33.0601,33.124,94700.0
2006-04-10 12:10:00,51.81,51.87,51.74,51.81,88400.0,33.124,33.1624,33.0793,33.124,88400.0
2006-04-10 12:20:00,51.8,51.85,51.75,51.77,88200.0,33.1176,33.1496,33.0857,33.0985,88200.0
2006-04-10 12:30:00,51.77,51.78,51.7,51.73,64100.0,33.0985,33.1049,33.0537,33.0729,64100.0
2006-04-10 12:40:00,51.73,51.75,51.7,51.73,119000.0,33.0729,33.0857,33.0537,33.0729,119000.0
2006-04-10 12:50:00,51.73,51.74,51.71,51.74,49400.0,33.0729,33.0793,33.0601,33.0793,49400.0
2006-04-10 13:00:00,51.74,51.78,51.73,51.75,101000.0,33.0793,33.1049,33.0729,33.0857,101000.0
2006-04-10 13:10:00,51.75,51.76,51.7,51.74,152600.0,33.0857,33.0921,33.0537,33.0793,152600.0
2006-04-10 13:20:00,51.75,51.76,51.73,51.74,59600.0,33.0857,33.0921,33.0729,33.0793,59600.0
2006-04-10 13:30:00,51.74,51.75,51.6,51.6,144400.0,33.0793,33.0857,32.9898,32.9898,144400.0
2006-04-10 13:40:00,51.6,51.67,51.52,51.59,168100.0,32.9898,33.0345,32.9386,32.9834,168100.0
2006-04-10 13:50:00,51.6,51.62,51.46,51.48,126400.0,32.9898,33.0026,32.9003,32.9131,126400.0
2006-04-10 14:00:00,51.48,51.48,51.4,51.47,196800.0,32.9131,32.9131,32.8619,32.9067,196800.0
2006-04-10 14:10:00,51.47,51.5,51.36,51.48,195000.0,32.9067,32.9258,32.8363,32.9131,195000.0
2006-04-10 14:20:00,51.49,51.49,51.35,51.45,247500.0,32.9195,32.9195,32.8299,32.8939,247500.0
2006-04-10 14:30:00,51.45,51.52,51.34,51.4,191600.0,32.8939,32.9386,32.8236,32.8619,191600.0
2006-04-10 14:40:00,51.41,51.46,51.32,51.33,97600.0,32.8683,32.9003,32.8108,32.8172,97600.0
2006-04-10 14:50:00,51.32,51.52,51.32,51.51,211800.0,32.8108,32.9386,32.8108,32.9322,211800.0
2006-04-10 15:00:00,51.52,51.58,51.47,51.55,173700.0,32.9386,32.977,32.9067,32.9578,173700.0
2006-04-10 15:10:00,51.56,51.64,51.48,51.64,153900.0,32.9642,33.0154,32.9131,33.0154,153900.0
2006-04-10 15:20:00,51.65,51.66,51.52,51.53,132400.0,33.0217,33.0281,32.9386,32.945,132400.0
2006-04-10 15:30:00,51.52,51.65,51.49,51.63,191800.0,32.9386,33.0217,32.9195,33.009,191800.0
2006-04-10 15:40:00,51.62,51.72,51.61,51.65,232600.0,33.0026,33.0665,32.9962,33.0217,232600.0
2006-04-10 15:50:00,51.65,51.72,51.57,51.57,413600.0,33.0217,33.0665,32.9706,32.9706,413600.0
2006-04-11 09:30:00,51.75,52.03,51.62,51.91,497600.0,33.0857,33.2647,33.0026,33.188,497600.0
2006-04-11 09:40:00,51.91,51.97,51.8,51.93,251200.0,33.188,33.2263,33.1176,33.2008,251200.0
2006-04-11 09:50:00,51.91,51.94,51.77,51.85,250600.0,33.188,33.2072,33.0985,33.1496,250600.0
2006-04-11 10:00:00,51.84,51.93,51.82,51.92,185400.0,33.1432,33.2008,33.1304,33.1944,185400.0
2006-04-11 10:10:00,51.91,52.02,51.87,51.94,498300.0,33.188,33.2583,33.1624,33.2072,498300.0
2006-04-11 10:20:00,51.94,51.99,51.75,51.81,575600.0,33.2072,33.2391,33.0857,33.124,575600.0
2006-04-11 10:30:00,51.81,51.88,51.64,51.74,278800.0,33.124,33.1688,33.0154,33.0793,278800.0
2006-04-11 10:40:00,51.74,51.76,51.28,51.37,430900.0,33.0793,33.0921,32.7852,32.8427,430900.0
2006-04-11 10:50:00,51.37,51.52,51.34,51.42,190700.0,32.8427,32.9386,32.8236,32.8747,190700.0
2006-04-11 11:00:00,51.42,51.47,51.33,51.41,162300.0,32.8747,32.9067,32.8172,32.8683,162300.0
2006-04-11 11:10:00,51.41,51.78,51.32,51.44,398600.0,32.8683,33.1049,32.8108,32.8875,398600.0
2006-04-11 11:20:00,51.44,51.5,51.35,51.42,213700.0,32.8875,32.9258,32.8299,32.8747,213700.0
2006-04-11 11:30:00,51.43,51.54,51.38,51.53,173500.0,32.8811,32.9514,32.8491,32.945,173500.0
2006-04-11 11:40:00,51.53,51.57,51.46,51.53,403200.0,32.945,32.9706,32.9003,32.945,403200.0
2006-04-11 11:50:00,51.53,51.64,51.49,51.49,141100.0,32.945,33.0154,32.9195,32.9195,141100.0
2006-04-11 12:00:00,51.5,51.53,51.37,51.38,101100.0,32.9258,32.945,32.8427,32.8491,101100.0
2006-04-11 12:10:00,51.39,51.44,51.36,51.39,145000.0,32.8555,32.8875,32.8363,32.8555,145000.0
2006-04-11 12:20:00,51.38,51.4,51.31,51.35,110300.0,32.8491,32.8619,32.8044,32.8299,110300.0
2006-04-11 12:30:00,51.35,51.43,51.3,51.4,145100.0,32.8299,32.8811,32.798,32.8619,145100.0
2006-04-11 12:40:00,51.4,51.41,51.28,51.31,119300.0,32.8619,32.8683,32.7852,32.8044,119300.0
2006-04-11 12:50:00,51.31,51.32,51.19,51.24,192100.0,32.8044,32.8108,32.7276,32.7596,192100.0
2006-04-11 13:00:00,51.24,51.44,51.22,51.43,197500.0,32.7596,32.8875,32.7468,32.8811,197500.0
2006-04-11 13:10:00,51.43,51.47,51.32,51.35,191900.0,32.8811,32.9067,32.8108,32.8299,191900.0
2006-04-11 13:20:00,51.35,51.4,51.32,51.37,142600.0,32.8299,32.8619,32.8108,32.8427,142600.0
2006-04-11 13:30:00,51.37,51.39,51.18,51.3,261400.0,32.8427,32.8555,32.7213,32.798,261400.0
2006-04-11 13:40:00,51.31,51.36,51.22,51.29,422300.0,32.8044,32.8363,32.7468,32.7916,422300.0
2006-04-11 13:50:00,51.3,51.3,51.18,51.26,238500.0,32.798,32.798,32.7213,32.7724,238500.0
2006-04-11 14:00:00,51.25,51.35,51.19,51.35,176800.0,32.766,32.8299,32.7276,32.8299,176800.0
2006-04-11 14:10:00,51.35,51.35,51.21,51.23,153800.0,32.8299,32.8299,32.7404,32.7532,153800.0
2006-04-11 14:20:00,51.23,51.23,51.1,51.19,179600.0,32.7532,32.7532,32.6701,32.7276,179600.0
2006-04-11 14:30:00,51.18,51.21,51.12,51.13,132500.0,32.7213,32.7404,32.6829,32.6893,132500.0
2006-04-11 14:40:00,51.13,51.16,50.91,50.97,360000.0,32.6893,32.7085,32.5486,32.587,360000.0
2006-04-11 14:50:00,50.97,51.38,50.96,51.0,430800.0,32.587,32.8491,32.5806,32.6062,430800.0
2006-04-11 15:00:00,51.0,51.23,50.98,51.21,302600.0,32.6062,32.7532,32.5934,32.7404,302600.0
2006-04-11 15:10:00,51.21,51.33,51.17,51.2,167800.0,32.7404,32.8172,32.7149,32.734,167800.0
2006-04-11 15:20:00,51.19,51.23,51.01,51.18,281100.0,32.7276,32.7532,32.6126,32.7213,281100.0
2006-04-11 15:30:00,51.19,51.3,51.16,51.27,229700.0,32.7276,32.798,32.7085,32.7788,229700.0
2006-04-11 15:40:00,51.27,51.33,51.24,51.32,331200.0,32.7788,32.8172,32.7596,32.8108,331200.0
2006-04-11 15:50:00,51.32,51.53,51.31,51.44,740100.0,32.8108,32.945,32.8044,32.8875,740100.0
2006-04-12 09:30:00,51.64,51.7,51.44,51.57,351000.0,33.0154,33.0537,32.8875,32.9706,351000.0
2006-04-12 09:40:00,51.56,51.6,51.31,51.34,274200.0,32.9642,32.9898,32.8044,32.8236,274200.0
2006-04-12 09:50:00,51.35,51.43,51.32,51.36,123500.0,32.8299,32.8811,32.8108,32.8363,123500.0
2006-04-12 10:00:00,51.36,51.43,51.21,51.42,199500.0,32.8363,32.8811,32.7404,32.8747,199500.0
2006-04-12 10:10:00,51.43,51.48,51.34,51.36,175000.0,32.8811,32.9131,32.8236,32.8363,175000.0
2006-04-12 10:20:00,51.37,51.48,51.36,51.4,175300.0,32.8427,32.9131,32.8363,32.8619,175300.0
2006-04-12 10:30:00,51.4,51.4,51.14,51.36,379300.0,32.8619,32.8619,32.6957,32.8363,379300.0
2006-04-12 10:40:00,51.36,51.44,51.24,51.24,115100.0,32.8363,32.8875,32.7596,32.7596,115100.0
2006-04-12 10:50:00,51.24,51.42,51.19,51.38,120200.0,32.7596,32.8747,32.7276,32.8491,120200.0
2006-04-12 11:00:00,51.37,51.43,51.32,51.39,94500.0,32.8427,32.8811,32.8108,32.8555,94500.0
2006-04-12 11:10:00,51.39,51.44,51.31,51.32,126400.0,32.8555,32.8875,32.8044,32.8108,126400.0
2006-04-12 11:20:00,51.31,51.44,51.3,51.34,97100.0,32.8044,32.8875,32.798,32.8236,97100.0
2006-04-12 11:30:00,51.35,51.5,51.29,51.33,150500.0,32.8299,32.9258,32.7916,32.8172,150500.0
2006-04-12 11:40:00,51.34,51.37,51.27,51.32,101500.0,32.8236,32.8427,32.7788,32.8108,101500.0
2006-04-12 11:50:00,51.33,51.39,51.27,51.28,81200.0,32.8172,32.8555,32.7788,32.7852,81200.0
2006-04-12 12:00:00,51.29,51.32,51.15,51.21,231700.0,32.7916,32.8108,32.7021,32.7404,231700.0
2006-04-12 12:10:00,51.22,51.3,51.2,51.2,70100.0,32.7468,32.798,32.734,32.734,70100.0
2006-04-12 12:20:00,51.21,51.26,51.19,51.22,78600.0,32.7404,32.7724,32.7276,32.7468,78600.0
2006-04-12 12:30:00,51.22,51.32,51.21,51.27,99700.0,32.7468,32.8108,32.7404,32.7788,99700.0
2006-04-12 12:40:00,51.27,51.32,51.24,51.27,212000.0,32.7788,32.8108,32.7596,32.7788,212000.0
2006-04-12 12:50:00,51.28,51.39,51.27,51.38,135400.0,32.7852,32.8555,32.7788,32.8491,135400.0
2006-04-12 13:00:00,51.38,51.43,51.33,51.34,98300.0,32.8491,32.8811,32.8172,32.8236,98300.0
2006-04-12 13:10:00,51.34,51.44,51.34,51.43,113200.0,32.8236,32.8875,32.8236,32.8811,113200.0
2006-04-12 13:20:00,51.43,51.55,51.35,51.46,221000.0,32.8811,32.9578,32.8299,32.9003,221000.0
2006-04-12 13:30:00,51.46,51.48,51.31,51.32,104900.0,32.9003,32.9131,32.8044,32.8108,104900.0
2006-04-12 13:40:00,51.31,51.37,51.27,51.33,113600.0,32.8044,32.8427,32.7788,32.8172,113600.0
2006-04-12 13:50:00,51.32,51.4,51.29,51.32,100900.0,32.8108,32.8619,32.7916,32.8108,100900.0
2006-04-12 14:00:00,51.33,51.35,51.27,51.29,101300.0,32.8172,32.8299,32.7788,32.7916,101300.0
2006-04-12 14:10:00,51.28,51.33,51.25,51.29,98900.0,32.7852,32.8172,32.766,32.7916,98900.0
2006-04-12 14:20:00,51.29,51.31,51.24,51.27,183800.0,32.7916,32.8044,32.7596,32.7788,183800.0
2006-04-12 14:30:00,51.27,51.31,51.17,51.24,168000.0,32.7788,32.8044,32.7149,32.7596,168000.0
2006-04-12 14:40:00,51.24,51.29,51.17,51.24,111900.0,32.7596,32.7916,32.7149,32.7596,111900.0
2006-04-12 14:50:00,51.25,51.26,51.05,51.15,222000.0,32.766,32.7724,32.6381,32.7021,222000.0
2006-04-12 15:00:00,51.15,51.18,51.06,51.18,190000.0,32.7021,32.7213,32.6445,32.7213,190000.0
2006-04-12 15:10:00,51.19,51.29,51.18,51.27,124100.0,32.7276,32.7916,32.7213,32.7788,124100.0
2006-04-12 15:20:00,51.27,51.27,51.15,51.19,141600.0,32.7788,32.7788,32.7021,32.7276,141600.0
2006-04-12 15:30:00,51.2,51.21,51.09,51.1,198500.0,32.734,32.7404,32.6637,32.6701,198500.0
2006-04-12 15:40:00,51.1,51.15,51.06,51.11,228900.0,32.6701,32.7021,32.6445,32.6765,228900.0
2006-04-12 15:50:00,51.1,51.25,50.97,51.01,569400.0,32.6701,32.766,32.587,32.6126,569400.0
2006-04-13 09:30:00,50.95,51.15,50.93,51.08,274100.0,32.5742,32.7021,32.5614,32.6573,274100.0
2006-04-13 09:40:00,51.1,51.31,51.09,51.27,357300.0,32.6701,32.8044,32.6637,32.7788,357300.0
2006-04-13 09:50:00,51.29,51.34,51.12,51.23,193300.0,32.7916,32.8236,32.6829,32.7532,193300.0
2006-04-13 10:00:00,51.23,51.39,51.21,51.39,312500.0,32.7532,32.8555,32.7404,32.8555,312500.0
2006-04-13 10:10:00,51.39,51.47,51.37,51.4,278800.0,32.8555,32.9067,32.8427,32.8619,278800.0
2006-04-13 10:20:00,51.39,51.48,51.34,51.37,163800.0,32.8555,32.9131,32.8236,32.8427,163800.0
2006-04-13 10:30:00,51.36,51.44,51.35,51.4,137200.0,32.8363,32.8875,32.8299,32.8619,137200.0
2006-04-13 10:40:00,51.41,51.61,51.35,51.6,268400.0,32.8683,32.9962,32.8299,32.9898,268400.0
2006-04-13 10:50:00,51.6,51.81,51.52,51.78,596100.0,32.9898,33.124,32.9386,33.1049,596100.0
2006-04-13 11:00:00,51.77,51.81,51.68,51.73,391200.0,33.0985,33.124,33.0409,33.0729,391200.0
2006-04-13 11:10:00,51.73,51.84,51.64,51.64,379700.0,33.0729,33.1432,33.0154,33.0154,379700.0
2006-04-13 11:20:00,51.66,51.84,51.64,51.73,272900.0,33.0281,33.1432,33.0154,33.0729,272900.0
2006-04-13 11:30:00,51.73,51.75,51.66,51.7,149600.0,33.0729,33.0857,33.0281,33.0537,149600.0
2006-04-13 11:40:00,51.7,51.77,51.65,51.73,123800.0,33.0537,33.0985,33.0217,33.0729,123800.0
2006-04-13 11:50:00,51.74,51.75,51.64,51.7,197900.0,33.0793,33.0857,33.0154,33.0537,197900.0
2006-04-13 12:00:00,51.71,51.73,51.69,51.73,121100.0,33.0601,33.0729,33.0473,33.0729,121100.0
2006-04-13 12:10:00,51.73,51.73,51.57,51.6,123600.0,33.0729,33.0729,32.9706,32.9898,123600.0
2006-04-13 12:20:00,51.61,51.66,51.55,51.57,79100.0,32.9962,33.0281,32.9578,32.9706,79100.0
2006-04-13 12:30:00,51.57,51.59,51.5,51.53,89400.0,32.9706,32.9834,32.9258,32.945,89400.0
2006-04-13 12:40:00,51.53,51.59,51.51,51.58,97800.0,32.945,32.9834,32.9322,32.977,97800.0
2006-04-13 12:50:00,51.56,51.59,51.5,51.52,69100.0,32.9642,32.9834,32.9258,32.9386,69100.0
2006-04-13 13:00:00,51.52,51.54,51.44,51.46,124900.0,32.9386,32.9514,32.8875,32.9003,124900.0
2006-04-13 13:10:00,51.46,51.56,51.42,51.54,78700.0,32.9003,32.9642,32.8747,32.9514,78700.0
2006-04-13 13:20:00,51.55,51.6,51.5,51.6,100300.0,32.9578,32.9898,32.9258,32.9898,100300.0
2006-04-13 13:30:00,51.6,51.65,51.58,51.58,65300.0,32.9898,33.0217,32.977,32.977,65300.0
2006-04-13 13:40:00,51.58,51.6,51.45,51.54,169600.0,32.977,32.9898,32.8939,32.9514,169600.0
2006-04-13 13:50:00,51.55,51.68,51.53,51.62,117400.0,32.9578,33.0409,32.945,33.0026,117400.0
2006-04-13 14:00:00,51.61,51.7,51.56,51.61,95900.0,32.9962,33.0537,32.9642,32.9962,95900.0
2006-04-13 14:10:00,51.61,51.64,51.57,51.62,119300.0,32.9962,33.0154,32.9706,33.0026,119300.0
2006-04-13 14:20:00,51.62,51.64,51.56,51.61,103300.0,33.0026,33.0154,32.9642,32.9962,103300.0
2006-04-13 14:30:00,51.62,51.66,51.55,51.56,85600.0,33.0026,33.0281,32.9578,32.9642,85600.0
2006-04-13 14:40:00,51.56,51.66,51.52,51.55,131000.0,32.9642,33.0281,32.9386,32.9578,131000.0
2006-04-13 14:50:00,51.55,51.56,51.45,51.49,128800.0,32.9578,32.9642,32.8939,32.9195,128800.0
2006-04-13 15:00:00,51.48,51.52,51.38,51.4,108400.0,32.9131,32.9386,32.8491,32.8619,108400.0
2006-04-13 15:10:00,51.4,51.48,51.36,51.47,110500.0,32.8619,32.9131,32.8363,32.9067,110500.0
2006-04-13 15:20:00,51.48,51.57,51.47,51.53,92900.0,32.9131,32.9706,32.9067,32.945,92900.0
2006-04-13 15:30:00,51.53,51.65,51.53,51.59,186600.0,32.945,33.0217,32.945,32.9834,186600.0
2006-04-13 15:40:00,51.59,51.65,51.55,51.62,208400.0,32.9834,33.0217,32.9578,33.0026,208400.0
2006-04-13 15:50:00,51.62,51.63,51.45,51.47,402300.0,33.0026,33.009,32.8939,32.9067,402300.0
2006-04-17 09:30:00,51.42,51.7,51.3,51.69,633400.0,32.8747,33.0537,32.798,33.0473,633400.0
2006-04-17 09:40:00,51.69,51.75,51.69,51.69,192900.0,33.0473,33.0857,33.0473,33.0473,192900.0
2006-04-17 09:50:00,51.69,51.75,51.63,51.68,145000.0,33.0473,33.0857,33.009,33.0409,145000.0
2006-04-17 10:00:00,51.69,51.93,51.69,51.92,256100.0,33.0473,33.2008,33.0473,33.1944,256100.0
2006-04-17 10:10:00,51.92,51.92,51.78,51.83,131300.0,33.1944,33.1944,33.1049,33.1368,131300.0
2006-04-17 10:20:00,51.83,51.86,51.65,51.75,171800.0,33.1368,33.156,33.0217,33.0857,171800.0
2006-04-17 10:30:00,51.75,51.79,51.67,51.73,98800.0,33.0857,33.1113,33.0345,33.0729,98800.0
2006-04-17 10:40:00,51.73,51.8,51.63,51.64,139800.0,33.0729,33.1176,33.009,33.0154,139800.0
2006-04-17 10:50:00,51.67,51.74,51.63,51.71,179600.0,33.0345,33.0793,33.009,33.0601,179600.0
2006-04-17 11:00:00,51.7,51.74,51.67,51.7,155700.0,33.0537,33.0793,33.0345,33.0537,155700.0
2006-04-17 11:10:00,51.69,51.76,51.68,51.71,340600.0,33.0473,33.0921,33.0409,33.0601,340600.0
2006-04-17 11:20:00,51.71,51.72,51.69,51.7,120100.0,33.0601,33.0665,33.0473,33.0537,120100.0
2006-04-17 11:30:00,51.69,51.72,51.69,51.72,110300.0,33.0473,33.0665,33.0473,33.0665,110300.0
2006-04-17 11:40:00,51.71,51.73,51.69,51.7,69700.0,33.0601,33.0729,33.0473,33.0537,69700.0
2006-04-17 11:50:00,51.7,51.71,51.65,51.67,147200.0,33.0537,33.0601,33.0217,33.0345,147200.0
2006-04-17 12:00:00,51.67,51.71,51.63,51.68,168100.0,33.0345,33.0601,33.009,33.0409,168100.0
2006-04-17 12:10:00,51.67,51.75,51.64,51.69,122300.0,33.0345,33.0857,33.0154,33.0473,122300.0
2006-04-17 12:20:00,51.69,51.71,51.64,51.65,135700.0,33.0473,33.0601,33.0154,33.0217,135700.0
2006-04-17 12:30:00,51.64,51.66,51.57,51.57,145100.0,33.0154,33.0281,32.9706,32.9706,145100.0
2006-04-17 12:40:00,51.58,51.64,51.46,51.63,175400.0,32.977,33.0154,32.9003,33.009,175400.0
2006-04-17 12:50:00,51.63,51.67,51.4,51.42,221300.0,33.009,33.0345,32.8619,32.8747,221300.0
2006-04-17 13:00:00,51.42,51.49,51.39,51.42,116300.0,32.8747,32.9195,32.8555,32.8747,116300.0
2006-04-17 13:10:00,51.4,51.43,51.18,51.19,228000.0,32.8619,32.8811,32.7213,32.7276,228000.0
2006-04-17 13:20:00,51.19,51.19,51.03,51.14,213800.0,32.7276,32.7276,32.6254,32.6957,213800.0
2006-04-17 13:30:00,51.13,51.15,51.0,51.0,375800.0,32.6893,32.7021,32.6062,32.6062,375800.0
2006-04-17 13:40:00,51.0,51.06,50.86,50.89,292800.0,32.6062,32.6445,32.5167,32.5358,292800.0
2006-04-17 13:50:00,50.95,50.95,50.66,50.85,815000.0,32.5742,32.5742,32.3888,32.5103,815000.0
2006-04-17 14:00:00,50.86,50.88,50.68,50.78,316800.0,32.5167,32.5295,32.4016,32.4655,316800.0
2006-04-17 14:10:00,50.78,50.78,50.63,50.67,237400.0,32.4655,32.4655,32.3696,32.3952,237400.0
2006-04-17 14:20:00,50.68,50.81,50.65,50.81,160800.0,32.4016,32.4847,32.3824,32.4847,160800.0
2006-04-17 14:30:00,50.81,50.99,50.81,50.92,213200.0,32.4847,32.5998,32.4847,32.555,213200.0
2006-04-17 14:40:00,50.91,50.91,50.72,50.73,164000.0,32.5486,32.5486,32.4272,32.4336,164000.0
2006-04-17 14:50:00,50.72,50.8,50.67,50.7,196900.0,32.4272,32.4783,32.3952,32.4144,196900.0
2006-04-17 15:00:00,50.69,50.89,50.69,50.88,260000.0,32.408,32.5358,32.408,32.5295,260000.0
2006-04-17 15:10:00,50.88,50.92,50.79,50.84,172200.0,32.5295,32.555,32.4719,32.5039,172200.0
2006-04-17 15:20:00,50.84,50.95,50.78,50.83,222900.0,32.5039,32.5742,32.4655,32.4975,222900.0
2006-04-17 15:30:00,50.83,51.06,50.83,51.04,280000.0,32.4975,32.6445,32.4975,32.6317,280000.0
2006-04-17 15:40:00,51.04,51.13,50.98,51.11,316200.0,32.6317,32.6893,32.5934,32.6765,316200.0
2006-04-17 15:50:00,51.11,51.13,50.96,51.01,318900.0,32.6765,32.6893,32.5806,32.6126,318900.0
2006-04-18 09:30:00,51.39,51.46,51.32,51.42,370200.0,32.8555,32.9003,32.8108,32.8747,370200.0
2006-04-18 09:40:00,51.42,51.45,51.32,51.35,164200.0,32.8747,32.8939,32.8108,32.8299,164200.0
2006-04-18 09:50:00,51.36,51.54,51.33,51.5,154900.0,32.8363,32.9514,32.8172,32.9258,154900.0
2006-04-18 10:00:00,51.49,51.69,51.48,51.57,338200.0,32.9195,33.0473,32.9131,32.9706,338200.0
2006-04-18 10:10:00,51.58,51.61,51.48,51.48,197700.0,32.977,32.9962,32.9131,32.9131,197700.0
2006-04-18 10:20:00,51.49,51.5,51.39,51.41,415700.0,32.9195,32.9258,32.8555,32.8683,415700.0
2006-04-18 10:30:00,51.41,51.7,51.38,51.69,355300.0,32.8683,33.0537,32.8491,33.0473,355300.0
2006-04-18 10:40:00,51.67,51.68,51.54,51.58,120400.0,33.0345,33.0409,32.9514,32.977,120400.0
2006-04-18 10:50:00,51.58,51.65,51.5,51.54,181700.0,32.977,33.0217,32.9258,32.9514,181700.0
2006-04-18 11:00:00,51.53,51.68,51.47,51.65,162500.0,32.945,33.0409,32.9067,33.0217,162500.0
2006-04-18 11:10:00,51.65,51.74,51.57,51.68,158900.0,33.0217,33.0793,32.9706,33.0409,158900.0
2006-04-18 11:20:00,51.67,51.71,51.58,51.69,171700.0,33.0345,33.0601,32.977,33.0473,171700.0
2006-04-18 11:30:00,51.69,51.7,51.62,51.66,166700.0,33.0473,33.0537,33.0026,33.0281,166700.0
2006-04-18 11:40:00,51.66,51.82,51.64,51.78,228600.0,33.0281,33.1304,33.0154,33.1049,228600.0
2006-04-18 11:50:00,51.77,51.94,51.77,51.93,325700.0,33.0985,33.2072,33.0985,33.2008,325700.0
2006-04-18 12:00:00,51.92,52.0,51.89,51.99,246900.0,33.1944,33.2455,33.1752,33.2391,246900.0
2006-04-18 12:10:00,51.99,52.2,51.98,52.05,532400.0,33.2391,33.3734,33.2327,33.2775,532400.0
2006-04-18 12:20:00,52.04,52.15,52.03,52.08,202500.0,33.2711,33.3414,33.2647,33.2967,202500.0
2006-04-18 12:30:00,52.08,52.1,52.05,52.07,126900.0,33.2967,33.3094,33.2775,33.2903,126900.0
2006-04-18 12:40:00,52.06,52.09,51.92,51.98,192900.0,33.2839,33.3031,33.1944,33.2327,192900.0
2006-04-18 12:50:00,51.98,52.06,51.94,52.04,222600.0,33.2327,33.2839,33.2072,33.2711,222600.0
2006-04-18 13:00:00,52.01,52.32,51.96,52.18,429000.0,33.2519,33.4501,33.2199,33.3606,429000.0
2006-04-18 13:10:00,52.18,52.23,52.13,52.23,226500.0,33.3606,33.3926,33.3286,33.3926,226500.0
2006-04-18 13:20:00,52.23,52.28,52.16,52.19,270400.0,33.3926,33.4245,33.3478,33.367,270400.0
2006-04-18 13:30:00,52.19,52.2,52.02,52.02,227800.0,33.367,33.3734,33.2583,33.2583,227800.0
2006-04-18 13:40:00,52.03,52.05,51.91,51.91,226700.0,33.2647,33.2775,33.188,33.188,226700.0
2006-04-18 13:50:00,51.91,51.97,51.83,51.93,204600.0,33.188,33.2263,33.1368,33.2008,204600.0
2006-04-18 14:00:00,51.93,52.49,51.93,52.29,935700.0,33.2008,33.5588,33.2008,33.4309,935700.0
2006-04-18 14:10:00,52.29,52.31,52.02,52.22,334300.0,33.4309,33.4437,33.2583,33.3862,334300.0
2006-04-18 14:20:00,52.22,52.24,52.0,52.21,312600.0,33.3862,33.399,33.2455,33.3798,312600.0
2006-04-18 14:30:00,52.21,52.42,52.1,52.14,326700.0,33.3798,33.514,33.3094,33.335,326700.0
2006-04-18 14:40:00,52.24,52.24,52.02,52.03,255900.0,33.399,33.399,33.2583,33.2647,255900.0
2006-04-18 14:50:00,52.03,52.22,52.03,52.1,265900.0,33.2647,33.3862,33.2647,33.3094,265900.0
2006-04-18 15:00:00,52.1,52.15,52.04,52.08,231200.0,33.3094,33.3414,33.2711,33.2967,231200.0
2006-04-18 15:10:00,52.07,52.26,52.07,52.12,405200.0,33.2903,33.4117,33.2903,33.3222,405200.0
2006-04-18 15:20:00,52.13,52.15,51.98,52.09,432300.0,33.3286,33.3414,33.2327,33.3031,432300.0
2006-04-18 15:30:00,52.1,52.3,52.04,52.26,347600.0,33.3094,33.4373,33.2711,33.4117,347600.0
2006-04-18 15:40:00,52.26,52.33,52.25,52.28,291000.0,33.4117,33.4565,33.4053,33.4245,291000.0
2006-04-18 15:50:00,52.28,52.29,52.03,52.07,541800.0,33.4245,33.4309,33.2647,33.2903,541800.0
2006-04-19 09:30:00,52.56,52.58,52.19,52.41,769100.0,33.6035,33.6163,33.367,33.5076,769100.0
2006-04-19 09:40:00,52.41,52.49,52.4,52.43,246700.0,33.5076,33.5588,33.5012,33.5204,246700.0
2006-04-19 09:50:00,52.42,52.49,52.33,52.47,240900.0,33.514,33.5588,33.4565,33.546,240900.0
2006-04-19 10:00:00,52.47,52.56,52.43,52.44,383700.0,33.546,33.6035,33.5204,33.5268,383700.0
2006-04-19 10:10:00,52.44,52.45,52.26,52.34,284300.0,33.5268,33.5332,33.4117,33.4629,284300.0
2006-04-19 10:20:00,52.35,52.45,52.23,52.41,343300.0,33.4693,33.5332,33.3926,33.5076,343300.0
2006-04-19 10:30:00,52.41,52.43,52.21,52.36,362600.0,33.5076,33.5204,33.3798,33.4757,362600.0
2006-04-19 10:40:00,52.36,52.5,52.33,52.39,304200.0,33.4757,33.5652,33.4565,33.4949,304200.0
2006-04-19 10:50:00,52.4,52.49,52.36,52.46,268000.0,33.5012,33.5588,33.4757,33.5396,268000.0
2006-04-19 11:00:00,52.46,52.47,52.37,52.4,206400.0,33.5396,33.546,33.4821,33.5012,206400.0
2006-04-19 11:10:00,52.39,52.4,52.2,52.23,289000.0,33.4949,33.5012,33.3734,33.3926,289000.0
2006-04-19 11:20:00,52.23,55.2,52.12,52.3,646600.0,33.3926,35.2914,33.3222,33.4373,646600.0
2006-04-19 11:30:00,52.28,52.36,52.18,52.21,378600.0,33.4245,33.4757,33.3606,33.3798,378600.0
2006-04-19 11:40:00,52.2,52.25,52.05,52.13,329100.0,33.3734,33.4053,33.2775,33.3286,329100.0
2006-04-19 11:50:00,52.14,52.17,52.11,52.14,147800.0,33.335,33.3542,33.3158,33.335,147800.0
2006-04-19 12:00:00,52.14,52.16,52.08,52.13,113000.0,33.335,33.3478,33.2967,33.3286,113000.0
2006-04-19 12:10:00,52.13,52.18,52.07,52.11,158900.0,33.3286,33.3606,33.2903,33.3158,158900.0
2006-04-19 12:20:00,52.12,52.24,52.1,52.21,171000.0,33.3222,33.399,33.3094,33.3798,171000.0
2006-04-19 12:30:00,52.22,52.3,52.21,52.24,183400.0,33.3862,33.4373,33.3798,33.399,183400.0
2006-04-19 12:40:00,52.23,52.28,52.16,52.16,145500.0,33.3926,33.4245,33.3478,33.3478,145500.0
2006-04-19 12:50:00,52.16,52.21,52.08,52.11,207000.0,33.3478,33.3798,33.2967,33.3158,207000.0
2006-04-19 13:00:00,52.12,52.19,51.95,52.02,242100.0,33.3222,33.367,33.2135,33.2583,242100.0
2006-04-19 13:10:00,52.03,52.2,52.02,52.14,150400.0,33.2647,33.3734,33.2583,33.335,150400.0
2006-04-19 13:20:00,52.15,52.17,51.9,51.94,147600.0,33.3414,33.3542,33.1816,33.2072,147600.0
2006-04-19 13:30:00,51.94,52.06,51.85,51.98,255500.0,33.2072,33.2839,33.1496,33.2327,255500.0
2006-04-19 13:40:00,51.99,52.07,51.97,52.06,84800.0,33.2391,33.2903,33.2263,33.2839,84800.0
2006-04-19 13:50:00,52.06,52.17,52.0,52.12,170600.0,33.2839,33.3542,33.2455,33.3222,170600.0
2006-04-19 14:00:00,52.13,52.22,51.92,51.97,233600.0,33.3286,33.3862,33.1944,33.2263,233600.0
2006-04-19 14:10:00,51.96,52.05,51.87,52.03,247500.0,33.2199,33.2775,33.1624,33.2647,247500.0
2006-04-19 14:20:00,52.03,52.18,51.99,52.09,260900.0,33.2647,33.3606,33.2391,33.3031,260900.0
2006-04-19 14:30:00,52.08,52.11,51.97,52.0,227500.0,33.2967,33.3158,33.2263,33.2455,227500.0
2006-04-19 14:40:00,52.0,52.13,52.0,52.09,243000.0,33.2455,33.3286,33.2455,33.3031,243000.0
2006-04-19 14:50:00,52.08,52.23,52.0,52.16,155200.0,33.2967,33.3926,33.2455,33.3478,155200.0
2006-04-19 15:00:00,52.17,52.23,52.14,52.2,239000.0,33.3542,33.3926,33.335,33.3734,239000.0
2006-04-19 15:10:00,52.2,52.36,52.2,52.28,280000.0,33.3734,33.4757,33.3734,33.4245,280000.0
2006-04-19 15:20:00,52.29,52.41,52.27,52.37,433600.0,33.4309,33.5076,33.4181,33.4821,433600.0
2006-04-19 15:30:00,52.36,52.38,52.28,52.29,337600.0,33.4757,33.4885,33.4245,33.4309,337600.0
2006-04-19 15:40:00,52.28,52.3,52.07,52.28,527600.0,33.4245,33.4373,33.2903,33.4245,527600.0
2006-04-19 15:50:00,52.28,52.5,52.27,52.5,653900.0,33.4245,33.5652,33.4181,33.5652,653900.0
2006-04-20 09:30:00,52.31,52.4,51.85,51.96,1030400.0,33.4437,33.5012,33.1496,33.2199,1030400.0
2006-04-20 09:40:00,51.97,52.12,51.95,51.98,520300.0,33.2263,33.3222,33.2135,33.2327,520300.0
2006-04-20 09:50:00,51.98,51.98,51.56,51.57,697700.0,33.2327,33.2327,32.9642,32.9706,697700.0
2006-04-20 10:00:00,51.57,51.78,51.45,51.45,808500.0,32.9706,33.1049,32.8939,32.8939,808500.0
2006-04-20 10:10:00,51.44,51.83,51.2,51.74,920600.0,32.8875,33.1368,32.734,33.0793,920600.0
2006-04-20 10:20:00,51.73,51.89,51.68,51.86,541600.0,33.0729,33.1752,33.0409,33.156,541600.0
2006-04-20 10:30:00,51.87,51.88,51.7,51.79,501200.0,33.1624,33.1688,33.0537,33.1113,501200.0
2006-04-20 10:40:00,51.78,51.84,51.66,51.7,414200.0,33.1049,33.1432,33.0281,33.0537,414200.0
2006-04-20 10:50:00,51.7,51.77,51.37,51.62,381500.0,33.0537,33.0985,32.8427,33.0026,381500.0
2006-04-20 11:00:00,51.62,51.67,51.5,51.51,235700.0,33.0026,33.0345,32.9258,32.9322,235700.0
2006-04-20 11:10:00,51.5,51.54,51.23,51.43,446500.0,32.9258,32.9514,32.7532,32.8811,446500.0
2006-04-20 11:20:00,51.42,51.43,51.29,51.36,385800.0,32.8747,32.8811,32.7916,32.8363,385800.0
2006-04-20 11:30:00,51.37,51.47,51.32,51.38,267700.0,32.8427,32.9067,32.8108,32.8491,267700.0
2006-04-20 11:40:00,51.38,51.49,51.34,51.37,151100.0,32.8491,32.9195,32.8236,32.8427,151100.0
2006-04-20 11:50:00,51.36,51.41,51.25,51.4,253000.0,32.8363,32.8683,32.766,32.8619,253000.0
2006-04-20 12:00:00,51.4,51.45,51.29,51.31,222200.0,32.8619,32.8939,32.7916,32.8044,222200.0
2006-04-20 12:10:00,51.32,51.58,51.3,51.51,363200.0,32.8108,32.977,32.798,32.9322,363200.0
2006-04-20 12:20:00,51.5,51.63,51.46,51.49,149100.0,32.9258,33.009,32.9003,32.9195,149100.0
2006-04-20 12:30:00,51.5,51.51,51.43,51.45,72200.0,32.9258,32.9322,32.8811,32.8939,72200.0
2006-04-20 12:40:00,51.45,51.62,51.44,51.59,164600.0,32.8939,33.0026,32.8875,32.9834,164600.0
2006-04-20 12:50:00,51.59,51.75,51.56,51.75,212300.0,32.9834,33.0857,32.9642,33.0857,212300.0
2006-04-20 13:00:00,51.75,51.8,51.66,51.68,319500.0,33.0857,33.1176,33.0281,33.0409,319500.0
2006-04-20 13:10:00,51.68,51.71,51.63,51.69,142000.0,33.0409,33.0601,33.009,33.0473,142000.0
2006-04-20 13:20:00,51.68,51.69,51.59,51.69,188800.0,33.0409,33.0473,32.9834,33.0473,188800.0
2006-04-20 13:30:00,51.69,51.7,51.61,51.67,85000.0,33.0473,33.0537,32.9962,33.0345,85000.0
2006-04-20 13:40:00,51.66,51.69,51.59,51.64,78800.0,33.0281,33.0473,32.9834,33.0154,78800.0
2006-04-20 13:50:00,51.63,51.7,51.63,51.66,76800.0,33.009,33.0537,33.009,33.0281,76800.0
2006-04-20 14:00:00,51.67,51.71,51.65,51.68,64100.0,33.0345,33.0601,33.0217,33.0409,64100.0
2006-04-20 14:10:00,51.69,51.7,51.61,51.61,131600.0,33.0473,33.0537,32.9962,32.9962,131600.0
2006-04-20 14:20:00,51.62,51.73,51.6,51.72,206800.0,33.0026,33.0729,32.9898,33.0665,206800.0
2006-04-20 14:30:00,51.68,51.8,51.64,51.64,159100.0,33.0409,33.1176,33.0154,33.0154,159100.0
2006-04-20 14:40:00,51.64,51.72,51.6,51.67,129900.0,33.0154,33.0665,32.9898,33.0345,129900.0
2006-04-20 14:50:00,51.68,51.72,51.6,51.71,154400.0,33.0409,33.0665,32.9898,33.0601,154400.0
2006-04-20 15:00:00,51.7,51.83,51.65,51.79,223700.0,33.0537,33.1368,33.0217,33.1113,223700.0
2006-04-20 15:10:00,51.79,51.81,51.7,51.7,158500.0,33.1113,33.124,33.0537,33.0537,158500.0
2006-04-20 15:20:00,51.71,51.8,51.7,51.8,217800.0,33.0601,33.1176,33.0537,33.1176,217800.0
2006-04-20 15:30:00,51.79,51.82,51.63,51.63,186800.0,33.1113,33.1304,33.009,33.009,186800.0
2006-04-20 15:40:00,51.64,51.64,51.55,51.6,354000.0,33.0154,33.0154,32.9578,32.9898,354000.0
2006-04-20 15:50:00,51.6,51.84,51.56,51.82,706500.0,32.9898,33.1432,32.9642,33.1304,706500.0
2006-04-21 09:30:00,51.72,52.1,51.71,51.86,2404100.0,33.0665,33.3094,33.0601,33.156,2404100.0
2006-04-21 09:40:00,51.86,51.92,51.74,51.86,258000.0,33.156,33.1944,33.0793,33.156,258000.0
2006-04-21 09:50:00,51.85,51.9,51.71,51.75,165700.0,33.1496,33.1816,33.0601,33.0857,165700.0
2006-04-21 10:00:00,51.75,51.82,51.64,51.73,274400.0,33.0857,33.1304,33.0154,33.0729,274400.0
2006-04-21 10:10:00,51.73,52.0,51.68,51.76,395500.0,33.0729,33.2455,33.0409,33.0921,395500.0
2006-04-21 10:20:00,51.76,51.78,51.51,51.62,630500.0,33.0921,33.1049,32.9322,33.0026,630500.0
2006-04-21 10:30:00,51.6,51.72,51.51,51.71,244500.0,32.9898,33.0665,32.9322,33.0601,244500.0
2006-04-21 10:40:00,51.71,51.83,51.69,51.8,273100.0,33.0601,33.1368,33.0473,33.1176,273100.0
2006-04-21 10:50:00,51.81,51.99,51.77,51.95,317100.0,33.124,33.2391,33.0985,33.2135,317100.0
2006-04-21 11:00:00,51.94,51.98,51.85,51.88,112300.0,33.2072,33.2327,33.1496,33.1688,112300.0
2006-04-21 11:10:00,51.88,51.93,51.81,51.84,221000.0,33.1688,33.2008,33.124,33.1432,221000.0
2006-04-21 11:20:00,51.84,51.89,51.78,51.83,210500.0,33.1432,33.1752,33.1049,33.1368,210500.0
2006-04-21 11:30:00,51.83,51.87,51.81,51.84,124100.0,33.1368,33.1624,33.124,33.1432,124100.0
2006-04-21 11:40:00,51.88,51.96,51.82,51.85,178200.0,33.1688,33.2199,33.1304,33.1496,178200.0
2006-04-21 11:50:00,51.86,51.92,51.77,51.81,218000.0,33.156,33.1944,33.0985,33.124,218000.0
2006-04-21 12:00:00,51.81,51.86,51.8,51.81,182400.0,33.124,33.156,33.1176,33.124,182400.0
2006-04-21 12:10:00,51.81,51.85,51.74,51.85,170700.0,33.124,33.1496,33.0793,33.1496,170700.0
2006-04-21 12:20:00,51.85,51.87,51.77,51.79,125200.0,33.1496,33.1624,33.0985,33.1113,125200.0
2006-04-21 12:30:00,51.79,51.86,51.79,51.83,136100.0,33.1113,33.156,33.1113,33.1368,136100.0
2006-04-21 12:40:00,51.83,51.87,51.82,51.87,92700.0,33.1368,33.1624,33.1304,33.1624,92700.0
2006-04-21 12:50:00,51.86,51.86,51.83,51.83,57700.0,33.156,33.156,33.1368,33.1368,57700.0
2006-04-21 13:00:00,51.83,51.83,51.82,51.83,46200.0,33.1368,33.1368,33.1304,33.1368,46200.0
2006-04-21 13:10:00,51.82,51.84,51.8,51.8,106600.0,33.1304,33.1432,33.1176,33.1176,106600.0
2006-04-21 13:20:00,51.8,51.85,51.76,51.85,140000.0,33.1176,33.1496,33.0921,33.1496,140000.0
2006-04-21 13:30:00,51.84,51.87,51.74,51.75,240300.0,33.1432,33.1624,33.0793,33.0857,240300.0
2006-04-21 13:40:00,51.75,51.77,51.68,51.69,242200.0,33.0857,33.0985,33.0409,33.0473,242200.0
2006-04-21 13:50:00,51.68,51.69,51.61,51.63,334800.0,33.0409,33.0473,32.9962,33.009,334800.0
2006-04-21 14:00:00,51.64,51.64,51.48,51.54,533500.0,33.0154,33.0154,32.9131,32.9514,533500.0
2006-04-21 14:10:00,51.54,51.55,51.4,51.46,805500.0,32.9514,32.9578,32.8619,32.9003,805500.0
2006-04-21 14:20:00,51.46,51.58,51.35,51.45,395200.0,32.9003,32.977,32.8299,32.8939,395200.0
2006-04-21 14:30:00,51.45,51.46,51.3,51.41,509700.0,32.8939,32.9003,32.798,32.8683,509700.0
2006-04-21 14:40:00,51.4,51.41,51.05,51.06,912900.0,32.8619,32.8683,32.6381,32.6445,912900.0
2006-04-21 14:50:00,51.06,51.21,50.91,51.04,912400.0,32.6445,32.7404,32.5486,32.6317,912400.0
2006-04-21 15:00:00,51.04,51.08,51.0,51.05,277200.0,32.6317,32.6573,32.6062,32.6381,277200.0
2006-04-21 15:10:00,51.05,51.15,51.05,51.08,506900.0,32.6381,32.7021,32.6381,32.6573,506900.0
2006-04-21 15:20:00,51.08,51.35,51.06,51.35,499400.0,32.6573,32.8299,32.6445,32.8299,499400.0
2006-04-21 15:30:00,51.35,51.44,51.32,51.33,370000.0,32.8299,32.8875,32.8108,32.8172,370000.0
2006-04-21 15:40:00,51.33,51.46,51.33,51.37,432700.0,32.8172,32.9003,32.8172,32.8427,432700.0
2006-04-21 15:50:00,51.37,51.45,51.28,51.37,850100.0,32.8427,32.8939,32.7852,32.8427,850100.0
2006-04-24 09:30:00,51.07,51.52,51.06,51.22,536900.0,32.6509,32.9386,32.6445,32.7468,536900.0
2006-04-24 09:40:00,51.22,51.27,51.14,51.21,247700.0,32.7468,32.7788,32.6957,32.7404,247700.0
2006-04-24 09:50:00,51.2,51.37,51.19,51.34,405500.0,32.734,32.8427,32.7276,32.8236,405500.0
2006-04-24 10:00:00,51.33,51.48,51.27,51.34,495600.0,32.8172,32.9131,32.7788,32.8236,495600.0
2006-04-24 10:10:00,51.33,51.52,51.31,51.51,384400.0,32.8172,32.9386,32.8044,32.9322,384400.0
2006-04-24 10:20:00,51.51,51.8,51.49,51.54,649400.0,32.9322,33.1176,32.9195,32.9514,649400.0
2006-04-24 10:30:00,51.54,51.74,51.49,51.73,326000.0,32.9514,33.0793,32.9195,33.0729,326000.0
2006-04-24 10:40:00,51.73,51.86,51.72,51.85,424100.0,33.0729,33.156,33.0665,33.1496,424100.0
2006-04-24 10:50:00,51.85,51.88,51.71,51.74,415800.0,33.1496,33.1688,33.0601,33.0793,415800.0
2006-04-24 11:00:00,51.74,51.78,51.6,51.62,421600.0,33.0793,33.1049,32.9898,33.0026,421600.0
2006-04-24 11:10:00,51.61,51.76,51.6,51.63,378500.0,32.9962,33.0921,32.9898,33.009,378500.0
2006-04-24 11:20:00,51.62,51.78,51.56,51.76,245600.0,33.0026,33.1049,32.9642,33.0921,245600.0
2006-04-24 11:30:00,51.75,51.83,51.74,51.83,149000.0,33.0857,33.1368,33.0793,33.1368,149000.0
2006-04-24 11:40:00,51.83,52.05,51.82,52.04,420600.0,33.1368,33.2775,33.1304,33.2711,420600.0
2006-04-24 11:50:00,52.03,52.03,51.98,52.01,285700.0,33.2647,33.2647,33.2327,33.2519,285700.0
2006-04-24 12:00:00,52.02,52.06,51.98,52.06,278000.0,33.2583,33.2839,33.2327,33.2839,278000.0
2006-04-24 12:10:00,52.07,52.22,52.07,52.17,395600.0,33.2903,33.3862,33.2903,33.3542,395600.0
2006-04-24 12:20:00,52.18,52.31,52.09,52.27,509400.0,33.3606,33.4437,33.3031,33.4181,509400.0
2006-04-24 12:30:00,52.27,52.35,52.24,52.33,344400.0,33.4181,33.4693,33.399,33.4565,344400.0
2006-04-24 12:40:00,52.33,52.37,52.27,52.3,236600.0,33.4565,33.4821,33.4181,33.4373,236600.0
2006-04-24 12:50:00,52.3,52.49,52.29,52.45,425100.0,33.4373,33.5588,33.4309,33.5332,425100.0
2006-04-24 13:00:00,52.46,52.49,52.35,52.43,429500.0,33.5396,33.5588,33.4693,33.5204,429500.0
2006-04-24 13:10:00,52.43,52.43,52.17,52.25,301100.0,33.5204,33.5204,33.3542,33.4053,301100.0
2006-04-24 13:20:00,52.24,52.24,51.13,52.15,234600.0,33.399,33.399,32.6893,33.3414,234600.0
2006-04-24 13:30:00,52.15,52.33,52.15,52.33,207400.0,33.3414,33.4565,33.3414,33.4565,207400.0
2006-04-24 13:40:00,52.34,52.42,52.31,52.4,143200.0,33.4629,33.514,33.4437,33.5012,143200.0
2006-04-24 13:50:00,52.39,52.45,52.37,52.38,159200.0,33.4949,33.5332,33.4821,33.4885,159200.0
2006-04-24 14:00:00,52.39,52.43,52.28,52.39,161200.0,33.4949,33.5204,33.4245,33.4949,161200.0
2006-04-24 14:10:00,52.39,52.45,52.31,52.43,288000.0,33.4949,33.5332,33.4437,33.5204,288000.0
2006-04-24 14:20:00,52.44,52.45,52.36,52.44,202500.0,33.5268,33.5332,33.4757,33.5268,202500.0
2006-04-24 14:30:00,52.43,52.48,52.42,52.43,212700.0,33.5204,33.5524,33.514,33.5204,212700.0
2006-04-24 14:40:00,52.43,52.44,52.25,52.3,241200.0,33.5204,33.5268,33.4053,33.4373,241200.0
2006-04-24 14:50:00,52.3,52.33,52.24,52.3,225200.0,33.4373,33.4565,33.399,33.4373,225200.0
2006-04-24 15:00:00,52.29,52.33,52.28,52.28,173500.0,33.4309,33.4565,33.4245,33.4245,173500.0
2006-04-24 15:10:00,52.28,52.29,52.22,52.29,169500.0,33.4245,33.4309,33.3862,33.4309,169500.0
2006-04-24 15:20:00,52.28,52.39,52.28,52.35,268800.0,33.4245,33.4949,33.4245,33.4693,268800.0
2006-04-24 15:30:00,52.35,52.48,52.34,52.44,607300.0,33.4693,33.5524,33.4629,33.5268,607300.0
2006-04-24 15:40:00,52.44,52.46,52.37,52.42,433500.0,33.5268,33.5396,33.4821,33.514,433500.0
2006-04-24 15:50:00,52.42,52.43,52.27,52.27,802300.0,33.514,33.5204,33.4181,33.4181,802300.0
2006-04-25 09:30:00,52.23,52.45,51.96,52.04,849000.0,33.3926,33.5332,33.2199,33.2711,849000.0
2006-04-25 09:40:00,52.05,52.11,51.94,52.0,393500.0,33.2775,33.3158,33.2072,33.2455,393500.0
2006-04-25 09:50:00,52.0,52.05,51.78,51.94,376100.0,33.2455,33.2775,33.1049,33.2072,376100.0
2006-04-25 10:00:00,51.92,51.96,51.41,51.44,768600.0,33.1944,33.2199,32.8683,32.8875,768600.0
2006-04-25 10:10:00,51.44,51.6,51.27,51.38,318200.0,32.8875,32.9898,32.7788,32.8491,318200.0
2006-04-25 10:20:00,51.39,51.54,51.32,51.42,307500.0,32.8555,32.9514,32.8108,32.8747,307500.0
2006-04-25 10:30:00,51.41,51.58,51.35,51.57,378900.0,32.8683,32.977,32.8299,32.9706,378900.0
2006-04-25 10:40:00,51.56,51.99,51.55,51.9,283400.0,32.9642,33.2391,32.9578,33.1816,283400.0
2006-04-25 10:50:00,51.88,51.94,51.7,51.86,292400.0,33.1688,33.2072,33.0537,33.156,292400.0
2006-04-25 11:00:00,51.85,51.85,51.73,51.74,108000.0,33.1496,33.1496,33.0729,33.0793,108000.0
2006-04-25 11:10:00,51.74,51.74,51.54,51.54,151900.0,33.0793,33.0793,32.9514,32.9514,151900.0
2006-04-25 11:20:00,51.53,51.62,51.52,51.54,129300.0,32.945,33.0026,32.9386,32.9514,129300.0
2006-04-25 11:30:00,51.54,51.66,51.5,51.52,132800.0,32.9514,33.0281,32.9258,32.9386,132800.0
2006-04-25 11:40:00,51.52,51.53,51.4,51.44,208900.0,32.9386,32.945,32.8619,32.8875,208900.0
2006-04-25 11:50:00,51.44,51.44,51.29,51.31,290800.0,32.8875,32.8875,32.7916,32.8044,290800.0
2006-04-25 12:00:00,51.32,51.41,51.25,51.35,256100.0,32.8108,32.8683,32.766,32.8299,256100.0
2006-04-25 12:10:00,51.35,51.52,51.35,51.51,157700.0,32.8299,32.9386,32.8299,32.9322,157700.0
2006-04-25 12:20:00,51.5,51.71,51.47,51.65,203400.0,32.9258,33.0601,32.9067,33.0217,203400.0
2006-04-25 12:30:00,51.65,51.74,51.64,51.68,160000.0,33.0217,33.0793,33.0154,33.0409,160000.0
2006-04-25 12:40:00,51.68,51.78,51.67,51.72,154800.0,33.0409,33.1049,33.0345,33.0665,154800.0
2006-04-25 12:50:00,51.72,51.75,51.58,51.63,132000.0,33.0665,33.0857,32.977,33.009,132000.0
2006-04-25 13:00:00,51.63,51.66,51.49,51.51,192100.0,33.009,33.0281,32.9195,32.9322,192100.0
2006-04-25 13:10:00,51.51,51.7,51.4,51.67,192100.0,32.9322,33.0537,32.8619,33.0345,192100.0
2006-04-25 13:20:00,51.67,51.7,51.5,51.57,117200.0,33.0345,33.0537,32.9258,32.9706,117200.0
2006-04-25 13:30:00,51.6,51.63,51.52,51.56,127700.0,32.9898,33.009,32.9386,32.9642,127700.0
2006-04-25 13:40:00,51.55,51.55,51.42,51.44,139400.0,32.9578,32.9578,32.8747,32.8875,139400.0
2006-04-25 13:50:00,51.44,51.53,51.4,51.43,170500.0,32.8875,32.945,32.8619,32.8811,170500.0
2006-04-25 14:00:00,51.43,51.46,51.36,51.41,220700.0,32.8811,32.9003,32.8363,32.8683,220700.0
2006-04-25 14:10:00,51.42,51.48,51.4,51.48,177900.0,32.8747,32.9131,32.8619,32.9131,177900.0
2006-04-25 14:20:00,51.48,51.64,51.46,51.54,150900.0,32.9131,33.0154,32.9003,32.9514,150900.0
2006-04-25 14:30:00,51.53,51.67,51.5,51.54,146900.0,32.945,33.0345,32.9258,32.9514,146900.0
2006-04-25 14:40:00,51.54,51.66,51.53,51.65,207300.0,32.9514,33.0281,32.945,33.0217,207300.0
2006-04-25 14:50:00,51.64,51.65,51.39,51.45,217400.0,33.0154,33.0217,32.8555,32.8939,217400.0
2006-04-25 15:00:00,51.44,51.47,51.34,51.39,193200.0,32.8875,32.9067,32.8236,32.8555,193200.0
2006-04-25 15:10:00,51.38,51.38,51.28,51.33,168500.0,32.8491,32.8491,32.7852,32.8172,168500.0
2006-04-25 15:20:00,51.33,51.41,51.3,51.35,151700.0,32.8172,32.8683,32.798,32.8299,151700.0
2006-04-25 15:30:00,51.35,51.45,51.33,51.4,209600.0,32.8299,32.8939,32.8172,32.8619,209600.0
2006-04-25 15:40:00,51.4,51.49,51.36,51.49,231200.0,32.8619,32.9195,32.8363,32.9195,231200.0
2006-04-25 15:50:00,51.49,51.61,51.49,51.54,547800.0,32.9195,32.9962,32.9195,32.9514,547800.0
2006-04-26 09:30:00,51.56,51.87,51.5,51.78,450800.0,32.9642,33.1624,32.9258,33.1049,450800.0
2006-04-26 09:40:00,51.76,51.77,51.55,51.66,236300.0,33.0921,33.0985,32.9578,33.0281,236300.0
2006-04-26 09:50:00,51.67,51.84,51.67,51.69,287200.0,33.0345,33.1432,33.0345,33.0473,287200.0
2006-04-26 10:00:00,51.69,51.76,51.39,51.66,389600.0,33.0473,33.0921,32.8555,33.0281,389600.0
2006-04-26 10:10:00,51.66,51.71,51.56,51.67,291500.0,33.0281,33.0601,32.9642,33.0345,291500.0
2006-04-26 10:20:00,51.64,51.73,51.54,51.67,194900.0,33.0154,33.0729,32.9514,33.0345,194900.0
2006-04-26 10:30:00,51.67,51.74,51.65,51.67,332600.0,33.0345,33.0793,33.0217,33.0345,332600.0
2006-04-26 10:40:00,51.66,51.69,51.56,51.61,175000.0,33.0281,33.0473,32.9642,32.9962,175000.0
2006-04-26 10:50:00,51.61,51.7,51.51,51.54,230500.0,32.9962,33.0537,32.9322,32.9514,230500.0
2006-04-26 11:00:00,51.56,51.6,51.53,51.55,102800.0,32.9642,32.9898,32.945,32.9578,102800.0
2006-04-26 11:10:00,51.55,51.57,51.38,51.38,222700.0,32.9578,32.9706,32.8491,32.8491,222700.0
2006-04-26 11:20:00,51.38,51.48,51.02,51.15,360700.0,32.8491,32.9131,32.619,32.7021,360700.0
2006-04-26 11:30:00,51.15,51.21,51.08,51.16,194800.0,32.7021,32.7404,32.6573,32.7085,194800.0
2006-04-26 11:40:00,51.16,51.19,51.1,51.11,138000.0,32.7085,32.7276,32.6701,32.6765,138000.0
2006-04-26 11:50:00,51.12,51.16,51.07,51.07,153200.0,32.6829,32.7085,32.6509,32.6509,153200.0
2006-04-26 12:00:00,51.07,51.07,50.96,51.02,254700.0,32.6509,32.6509,32.5806,32.619,254700.0
2006-04-26 12:10:00,51.01,51.14,51.0,51.13,115900.0,32.6126,32.6957,32.6062,32.6893,115900.0
2006-04-26 12:20:00,51.14,51.19,51.11,51.11,178300.0,32.6957,32.7276,32.6765,32.6765,178300.0
2006-04-26 12:30:00,51.11,51.14,51.04,51.1,92000.0,32.6765,32.6957,32.6317,32.6701,92000.0
2006-04-26 12:40:00,51.1,51.11,51.01,51.06,96800.0,32.6701,32.6765,32.6126,32.6445,96800.0
2006-04-26 12:50:00,51.05,51.13,51.03,51.03,56900.0,32.6381,32.6893,32.6254,32.6254,56900.0
2006-04-26 13:00:00,51.03,51.11,51.03,51.05,126500.0,32.6254,32.6765,32.6254,32.6381,126500.0
2006-04-26 13:10:00,51.04,51.22,51.0,51.01,268000.0,32.6317,32.7468,32.6062,32.6126,268000.0
2006-04-26 13:20:00,51.02,51.05,50.88,50.91,152200.0,32.619,32.6381,32.5295,32.5486,152200.0
2006-04-26 13:30:00,50.91,51.05,50.85,51.05,127300.0,32.5486,32.6381,32.5103,32.6381,127300.0
2006-04-26 13:40:00,51.04,51.05,50.98,51.02,120400.0,32.6317,32.6381,32.5934,32.619,120400.0
2006-04-26 13:50:00,51.03,51.05,50.98,51.03,179600.0,32.6254,32.6381,32.5934,32.6254,179600.0
2006-04-26 14:00:00,51.03,51.07,50.88,51.01,219400.0,32.6254,32.6509,32.5295,32.6126,219400.0
2006-04-26 14:10:00,51.01,51.08,50.93,51.02,121800.0,32.6126,32.6573,32.5614,32.619,121800.0
2006-04-26 14:20:00,51.02,51.03,50.92,51.02,103700.0,32.619,32.6254,32.555,32.619,103700.0
2006-04-26 14:30:00,51.02,51.03,50.9,51.01,197700.0,32.619,32.6254,32.5422,32.6126,197700.0
2006-04-26 14:40:00,51.01,51.02,50.97,50.98,65300.0,32.6126,32.619,32.587,32.5934,65300.0
2006-04-26 14:50:00,50.98,51.01,50.88,50.98,174500.0,32.5934,32.6126,32.5295,32.5934,174500.0
2006-04-26 15:00:00,50.97,51.01,50.92,50.96,144500.0,32.587,32.6126,32.555,32.5806,144500.0
2006-04-26 15:10:00,50.96,50.97,50.84,50.89,249200.0,32.5806,32.587,32.5039,32.5358,249200.0
2006-04-26 15:20:00,50.89,50.96,50.84,50.87,281000.0,32.5358,32.5806,32.5039,32.5231,281000.0
2006-04-26 15:30:00,50.87,51.0,50.84,50.85,303700.0,32.5231,32.6062,32.5039,32.5103,303700.0
2006-04-26 15:40:00,50.86,51.09,50.85,51.08,276500.0,32.5167,32.6637,32.5103,32.6573,276500.0
2006-04-26 15:50:00,51.08,51.16,51.0,51.0,540000.0,32.6573,32.7085,32.6062,32.6062,540000.0
2006-04-27 09:30:00,50.78,51.14,50.77,50.8,404500.0,32.4655,32.6957,32.4591,32.4783,404500.0
2006-04-27 09:40:00,50.81,51.0,50.8,50.95,228600.0,32.4847,32.6062,32.4783,32.5742,228600.0
2006-04-27 09:50:00,50.94,51.49,50.92,51.39,413200.0,32.5678,32.9195,32.555,32.8555,413200.0
2006-04-27 10:00:00,51.39,51.78,51.37,51.7,723300.0,32.8555,33.1049,32.8427,33.0537,723300.0
2006-04-27 10:10:00,51.71,51.84,51.45,51.64,538700.0,33.0601,33.1432,32.8939,33.0154,538700.0
2006-04-27 10:20:00,51.63,51.86,51.56,51.79,582800.0,33.009,33.156,32.9642,33.1113,582800.0
2006-04-27 10:30:00,51.79,51.85,51.65,51.72,362000.0,33.1113,33.1496,33.0217,33.0665,362000.0
2006-04-27 10:40:00,51.7,51.72,51.37,51.64,432500.0,33.0537,33.0665,32.8427,33.0154,432500.0
2006-04-27 10:50:00,51.64,51.83,51.59,51.73,353900.0,33.0154,33.1368,32.9834,33.0729,353900.0
2006-04-27 11:00:00,51.73,51.92,51.7,51.91,321400.0,33.0729,33.1944,33.0537,33.188,321400.0
2006-04-27 11:10:00,51.91,52.1,51.85,52.02,496000.0,33.188,33.3094,33.1496,33.2583,496000.0
2006-04-27 11:20:00,52.01,52.34,51.99,52.07,736500.0,33.2519,33.4629,33.2391,33.2903,736500.0
2006-04-27 11:30:00,52.07,52.14,51.95,52.02,264000.0,33.2903,33.335,33.2135,33.2583,264000.0
2006-04-27 11:40:00,52.01,52.16,52.01,52.09,282000.0,33.2519,33.3478,33.2519,33.3031,282000.0
2006-04-27 11:50:00,52.09,52.27,52.08,52.27,259600.0,33.3031,33.4181,33.2967,33.4181,259600.0
2006-04-27 12:00:00,52.26,52.4,52.21,52.32,304600.0,33.4117,33.5012,33.3798,33.4501,304600.0
2006-04-27 12:10:00,52.32,52.46,52.3,52.43,221600.0,33.4501,33.5396,33.4373,33.5204,221600.0
2006-04-27 12:20:00,52.43,52.45,52.16,52.36,234900.0,33.5204,33.5332,33.3478,33.4757,234900.0
2006-04-27 12:30:00,52.35,52.4,52.24,52.26,140000.0,33.4693,33.5012,33.399,33.4117,140000.0
2006-04-27 12:40:00,52.26,52.28,52.18,52.23,121800.0,33.4117,33.4245,33.3606,33.3926,121800.0
2006-04-27 12:50:00,52.23,52.29,52.12,52.28,219700.0,33.3926,33.4309,33.3222,33.4245,219700.0
2006-04-27 13:00:00,52.27,52.28,51.93,52.1,228800.0,33.4181,33.4245,33.2008,33.3094,228800.0
2006-04-27 13:10:00,52.1,52.12,52.0,52.03,138500.0,33.3094,33.3222,33.2455,33.2647,138500.0
2006-04-27 13:20:00,52.04,52.23,52.02,52.19,122900.0,33.2711,33.3926,33.2583,33.367,122900.0
2006-04-27 13:30:00,52.19,52.19,52.07,52.09,100800.0,33.367,33.367,33.2903,33.3031,100800.0
2006-04-27 13:40:00,52.09,52.18,52.07,52.11,133500.0,33.3031,33.3606,33.2903,33.3158,133500.0
2006-04-27 13:50:00,52.1,52.25,52.08,52.17,118000.0,33.3094,33.4053,33.2967,33.3542,118000.0
2006-04-27 14:00:00,52.17,52.17,51.95,52.06,334400.0,33.3542,33.3542,33.2135,33.2839,334400.0
2006-04-27 14:10:00,52.06,52.07,51.95,51.98,229200.0,33.2839,33.2903,33.2135,33.2327,229200.0
2006-04-27 14:20:00,51.97,52.13,51.94,52.1,147800.0,33.2263,33.3286,33.2072,33.3094,147800.0
2006-04-27 14:30:00,52.1,52.19,51.96,52.14,183100.0,33.3094,33.367,33.2199,33.335,183100.0
2006-04-27 14:40:00,52.15,52.33,52.1,52.26,337800.0,33.3414,33.4565,33.3094,33.4117,337800.0
2006-04-27 14:50:00,52.26,52.34,52.15,52.18,188600.0,33.4117,33.4629,33.3414,33.3606,188600.0
2006-04-27 15:00:00,52.19,52.27,52.15,52.16,126100.0,33.367,33.4181,33.3414,33.3478,126100.0
2006-04-27 15:10:00,52.16,52.17,52.02,52.09,227500.0,33.3478,33.3542,33.2583,33.3031,227500.0
2006-04-27 15:20:00,52.09,52.15,52.06,52.13,116900.0,33.3031,33.3414,33.2839,33.3286,116900.0
2006-04-27 15:30:00,52.12,52.17,51.92,52.08,291400.0,33.3222,33.3542,33.1944,33.2967,291400.0
2006-04-27 15:40:00,52.08,52.08,51.93,51.97,294500.0,33.2967,33.2967,33.2008,33.2263,294500.0
2006-04-27 15:50:00,51.96,52.1,51.92,51.95,466200.0,33.2199,33.3094,33.1944,33.2135,466200.0
2006-04-28 09:30:00,52.28,52.28,51.86,51.9,455200.0,33.4245,33.4245,33.156,33.1816,455200.0
2006-04-28 09:40:00,51.88,52.0,51.77,51.84,262900.0,33.1688,33.2455,33.0985,33.1432,262900.0
2006-04-28 09:50:00,51.84,51.9,51.66,51.66,247900.0,33.1432,33.1816,33.0281,33.0281,247900.0
2006-04-28 10:00:00,51.65,51.99,51.62,51.94,361600.0,33.0217,33.2391,33.0026,33.2072,361600.0
2006-04-28 10:10:00,51.94,52.1,51.82,51.99,301300.0,33.2072,33.3094,33.1304,33.2391,301300.0
2006-04-28 10:20:00,51.99,52.02,51.86,51.93,242700.0,33.2391,33.2583,33.156,33.2008,242700.0
2006-04-28 10:30:00,51.93,51.94,51.81,51.85,184600.0,33.2008,33.2072,33.124,33.1496,184600.0
2006-04-28 10:40:00,51.86,51.87,51.57,51.81,309700.0,33.156,33.1624,32.9706,33.124,309700.0
2006-04-28 10:50:00,51.8,51.85,51.73,51.8,138000.0,33.1176,33.1496,33.0729,33.1176,138000.0
2006-04-28 11:00:00,51.81,51.89,51.7,51.77,199700.0,33.124,33.1752,33.0537,33.0985,199700.0
2006-04-28 11:10:00,51.77,51.86,51.64,51.66,231300.0,33.0985,33.156,33.0154,33.0281,231300.0
2006-04-28 11:20:00,51.65,51.8,51.55,51.56,142800.0,33.0217,33.1176,32.9578,32.9642,142800.0
2006-04-28 11:30:00,51.56,51.56,51.38,51.5,195200.0,32.9642,32.9642,32.8491,32.9258,195200.0
2006-04-28 11:40:00,51.5,51.61,51.47,51.5,151800.0,32.9258,32.9962,32.9067,32.9258,151800.0
2006-04-28 11:50:00,51.5,51.85,51.43,51.55,157400.0,32.9258,33.1496,32.8811,32.9578,157400.0
2006-04-28 12:00:00,51.55,51.85,51.48,51.5,157500.0,32.9578,33.1496,32.9131,32.9258,157500.0
2006-04-28 12:10:00,51.51,51.61,51.49,51.59,102500.0,32.9322,32.9962,32.9195,32.9834,102500.0
2006-04-28 12:20:00,51.57,51.6,51.53,51.54,59900.0,32.9706,32.9898,32.945,32.9514,59900.0
2006-04-28 12:30:00,51.54,51.63,51.54,51.63,97600.0,32.9514,33.009,32.9514,33.009,97600.0
2006-04-28 12:40:00,51.62,51.62,51.44,51.44,149800.0,33.0026,33.0026,32.8875,32.8875,149800.0
2006-04-28 12:50:00,51.44,51.52,51.44,51.52,76400.0,32.8875,32.9386,32.8875,32.9386,76400.0
2006-04-28 13:00:00,51.53,51.78,51.52,51.68,202200.0,32.945,33.1049,32.9386,33.0409,202200.0
2006-04-28 13:10:00,51.69,51.69,51.53,51.53,124600.0,33.0473,33.0473,32.945,32.945,124600.0
2006-04-28 13:20:00,51.53,51.85,51.42,51.43,151100.0,32.945,33.1496,32.8747,32.8811,151100.0
2006-04-28 13:30:00,51.42,51.5,51.39,51.44,142900.0,32.8747,32.9258,32.8555,32.8875,142900.0
2006-04-28 13:40:00,51.44,51.44,51.34,51.37,122600.0,32.8875,32.8875,32.8236,32.8427,122600.0
2006-04-28 13:50:00,51.37,51.48,51.37,51.45,108300.0,32.8427,32.9131,32.8427,32.8939,108300.0
2006-04-28 14:00:00,51.46,51.53,51.43,51.5,110000.0,32.9003,32.945,32.8811,32.9258,110000.0
2006-04-28 14:10:00,51.5,51.51,51.45,51.47,94100.0,32.9258,32.9322,32.8939,32.9067,94100.0
2006-04-28 14:20:00,51.46,51.5,51.46,51.47,69700.0,32.9003,32.9258,32.9003,32.9067,69700.0
2006-04-28 14:30:00,51.47,51.5,51.45,51.49,99800.0,32.9067,32.9258,32.8939,32.9195,99800.0
2006-04-28 14:40:00,51.5,51.51,51.46,51.5,82300.0,32.9258,32.9322,32.9003,32.9258,82300.0
2006-04-28 14:50:00,51.51,51.51,51.39,51.47,194200.0,32.9322,32.9322,32.8555,32.9067,194200.0
2006-04-28 15:00:00,51.47,51.51,51.42,51.48,179600.0,32.9067,32.9322,32.8747,32.9131,179600.0
2006-04-28 15:10:00,51.47,51.49,51.32,51.35,221600.0,32.9067,32.9195,32.8108,32.8299,221600.0
2006-04-28 15:20:00,51.35,51.49,51.35,51.38,273600.0,32.8299,32.9195,32.8299,32.8491,273600.0
2006-04-28 15:30:00,51.38,51.47,51.37,51.4,153300.0,32.8491,32.9067,32.8427,32.8619,153300.0
2006-04-28 15:40:00,51.4,51.5,51.37,51.47,245200.0,32.8619,32.9258,32.8427,32.9067,245200.0
2006-04-28 15:50:00,51.47,51.5,51.36,51.36,423700.0,32.9067,32.9258,32.8363,32.8363,423700.0
2006-05-01 09:30:00,51.4,51.6,51.3,51.42,461200.0,32.8619,32.9898,32.798,32.8747,461200.0
2006-05-01 09:40:00,51.42,51.6,51.37,51.39,215700.0,32.8747,32.9898,32.8427,32.8555,215700.0
2006-05-01 09:50:00,51.38,51.51,51.36,51.38,128100.0,32.8491,32.9322,32.8363,32.8491,128100.0
2006-05-01 10:00:00,51.37,51.49,51.25,51.49,258600.0,32.8427,32.9195,32.766,32.9195,258600.0
2006-05-01 10:10:00,51.48,51.48,51.21,51.22,288900.0,32.9131,32.9131,32.7404,32.7468,288900.0
2006-05-01 10:20:00,51.22,51.25,51.16,51.2,205200.0,32.7468,32.766,32.7085,32.734,205200.0
2006-05-01 10:30:00,51.2,51.31,51.17,51.21,246000.0,32.734,32.8044,32.7149,32.7404,246000.0
2006-05-01 10:40:00,51.21,51.3,51.18,51.3,123300.0,32.7404,32.798,32.7213,32.798,123300.0
2006-05-01 10:50:00,51.3,51.45,51.27,51.4,133800.0,32.798,32.8939,32.7788,32.8619,133800.0
2006-05-01 11:00:00,51.42,51.49,51.35,51.35,168300.0,32.8747,32.9195,32.8299,32.8299,168300.0
2006-05-01 11:10:00,51.34,51.5,51.26,51.48,172700.0,32.8236,32.9258,32.7724,32.9131,172700.0
2006-05-01 11:20:00,51.49,51.59,51.48,51.55,143000.0,32.9195,32.9834,32.9131,32.9578,143000.0
2006-05-01 11:30:00,51.55,51.69,51.52,51.65,116500.0,32.9578,33.0473,32.9386,33.0217,116500.0
2006-05-01 11:40:00,51.65,51.69,51.61,51.65,94600.0,33.0217,33.0473,32.9962,33.0217,94600.0
2006-05-01 11:50:00,51.64,51.66,51.6,51.65,76300.0,33.0154,33.0281,32.9898,33.0217,76300.0
2006-05-01 12:00:00,51.65,51.66,51.62,51.63,54300.0,33.0217,33.0281,33.0026,33.009,54300.0
2006-05-01 12:10:00,51.62,51.69,51.59,51.6,93700.0,33.0026,33.0473,32.9834,32.9898,93700.0
2006-05-01 12:20:00,51.59,51.6,51.53,51.6,88100.0,32.9834,32.9898,32.945,32.9898,88100.0
2006-05-01 12:30:00,51.59,51.61,51.47,51.48,105700.0,32.9834,32.9962,32.9067,32.9131,105700.0
2006-05-01 12:40:00,51.48,51.49,51.38,51.4,175000.0,32.9131,32.9195,32.8491,32.8619,175000.0
2006-05-01 12:50:00,51.4,51.54,51.4,51.52,216900.0,32.8619,32.9514,32.8619,32.9386,216900.0
2006-05-01 13:00:00,51.52,51.59,51.45,51.59,92300.0,32.9386,32.9834,32.8939,32.9834,92300.0
2006-05-01 13:10:00,51.58,51.59,51.48,51.48,71400.0,32.977,32.9834,32.9131,32.9131,71400.0
2006-05-01 13:20:00,51.48,51.64,51.47,51.64,221100.0,32.9131,33.0154,32.9067,33.0154,221100.0
2006-05-01 13:30:00,51.62,51.69,51.59,51.68,132300.0,33.0026,33.0473,32.9834,33.0409,132300.0
2006-05-01 13:40:00,51.68,51.69,51.56,51.61,127200.0,33.0409,33.0473,32.9642,32.9962,127200.0
2006-05-01 13:50:00,51.61,51.62,51.57,51.59,134300.0,32.9962,33.0026,32.9706,32.9834,134300.0
2006-05-01 14:00:00,51.59,51.6,51.51,51.53,226300.0,32.9834,32.9898,32.9322,32.945,226300.0
2006-05-01 14:10:00,51.52,51.52,51.41,51.41,202100.0,32.9386,32.9386,32.8683,32.8683,202100.0
2006-05-01 14:20:00,51.42,51.44,51.36,51.38,218900.0,32.8747,32.8875,32.8363,32.8491,218900.0
2006-05-01 14:30:00,51.39,51.47,51.39,51.47,198000.0,32.8555,32.9067,32.8555,32.9067,198000.0
2006-05-01 14:40:00,51.46,51.48,51.4,51.44,85800.0,32.9003,32.9131,32.8619,32.8875,85800.0
2006-05-01 14:50:00,51.44,51.55,51.41,51.51,196300.0,32.8875,32.9578,32.8683,32.9322,196300.0
2006-05-01 15:00:00,51.51,51.64,51.48,51.59,119900.0,32.9322,33.0154,32.9131,32.9834,119900.0
2006-05-01 15:10:00,51.6,51.71,51.26,51.27,379100.0,32.9898,33.0601,32.7724,32.7788,379100.0
2006-05-01 15:20:00,51.28,51.31,51.13,51.16,635900.0,32.7852,32.8044,32.6893,32.7085,635900.0
2006-05-01 15:30:00,51.16,51.16,50.28,50.53,1190700.0,32.7085,32.7085,32.1459,32.3057,1190700.0
2006-05-01 15:40:00,50.52,50.82,50.38,50.57,1177200.0,32.2993,32.4911,32.2098,32.3313,1177200.0
2006-05-01 15:50:00,50.57,50.68,50.5,50.68,768000.0,32.3313,32.4016,32.2865,32.4016,768000.0
2006-05-02 09:30:00,51.24,51.27,50.49,50.59,484600.0,32.7596,32.7788,32.2801,32.344,484600.0
2006-05-02 09:40:00,50.59,50.72,50.49,50.64,418900.0,32.344,32.4272,32.2801,32.376,418900.0
2006-05-02 09:50:00,50.63,50.71,50.58,50.64,278600.0,32.3696,32.4208,32.3377,32.376,278600.0
2006-05-02 10:00:00,50.64,50.68,50.49,50.5,226600.0,32.376,32.4016,32.2801,32.2865,226600.0
2006-05-02 10:10:00,50.49,50.68,50.39,50.5,293400.0,32.2801,32.4016,32.2162,32.2865,293400.0
2006-05-02 10:20:00,50.5,51.22,50.5,51.09,488800.0,32.2865,32.7468,32.2865,32.6637,488800.0
2006-05-02 10:30:00,51.1,51.24,50.91,50.97,320600.0,32.6701,32.7596,32.5486,32.587,320600.0
2006-05-02 10:40:00,50.98,50.99,50.78,50.82,197000.0,32.5934,32.5998,32.4655,32.4911,197000.0
2006-05-02 10:50:00,50.82,50.84,50.69,50.83,192400.0,32.4911,32.5039,32.408,32.4975,192400.0
2006-05-02 11:00:00,50.82,50.82,50.64,50.71,153700.0,32.4911,32.4911,32.376,32.4208,153700.0
2006-05-02 11:10:00,50.72,50.86,50.68,50.85,196800.0,32.4272,32.5167,32.4016,32.5103,196800.0
2006-05-02 11:20:00,50.86,50.98,50.84,50.98,126600.0,32.5167,32.5934,32.5039,32.5934,126600.0
2006-05-02 11:30:00,50.97,51.12,50.97,51.06,254800.0,32.587,32.6829,32.587,32.6445,254800.0
2006-05-02 11:40:00,51.06,51.14,50.92,50.95,204200.0,32.6445,32.6957,32.555,32.5742,204200.0
2006-05-02 11:50:00,50.95,51.08,50.91,51.06,138000.0,32.5742,32.6573,32.5486,32.6445,138000.0
2006-05-02 12:00:00,51.06,51.16,51.04,51.12,124000.0,32.6445,32.7085,32.6317,32.6829,124000.0
2006-05-02 12:10:00,51.11,51.24,51.11,51.21,164800.0,32.6765,32.7596,32.6765,32.7404,164800.0
2006-05-02 12:20:00,51.21,51.22,51.11,51.13,127000.0,32.7404,32.7468,32.6765,32.6893,127000.0
2006-05-02 12:30:00,51.12,51.3,51.09,51.27,209800.0,32.6829,32.798,32.6637,32.7788,209800.0
2006-05-02 12:40:00,51.25,51.25,51.18,51.22,95400.0,32.766,32.766,32.7213,32.7468,95400.0
2006-05-02 12:50:00,51.21,51.23,51.2,51.21,54100.0,32.7404,32.7532,32.734,32.7404,54100.0
2006-05-02 13:00:00,51.21,51.35,51.21,51.32,189200.0,32.7404,32.8299,32.7404,32.8108,189200.0
2006-05-02 13:10:00,51.33,51.33,51.25,51.25,121500.0,32.8172,32.8172,32.766,32.766,121500.0
2006-05-02 13:20:00,51.25,51.27,51.2,51.24,96800.0,32.766,32.7788,32.734,32.7596,96800.0
2006-05-02 13:30:00,51.24,51.34,51.18,51.25,130000.0,32.7596,32.8236,32.7213,32.766,130000.0
2006-05-02 13:40:00,51.25,51.36,51.25,51.27,157200.0,32.766,32.8363,32.766,32.7788,157200.0
2006-05-02 13:50:00,51.27,51.28,51.19,51.2,150800.0,32.7788,32.7852,32.7276,32.734,150800.0
2006-05-02 14:00:00,51.2,51.26,51.2,51.25,132100.0,32.734,32.7724,32.734,32.766,132100.0
2006-05-02 14:10:00,51.26,51.26,51.12,51.12,174300.0,32.7724,32.7724,32.6829,32.6829,174300.0
2006-05-02 14:20:00,51.12,51.16,51.0,51.01,126200.0,32.6829,32.7085,32.6062,32.6126,126200.0
2006-05-02 14:30:00,51.02,51.05,50.92,51.04,155200.0,32.619,32.6381,32.555,32.6317,155200.0
2006-05-02 14:40:00,51.04,51.12,50.97,51.1,189900.0,32.6317,32.6829,32.587,32.6701,189900.0
2006-05-02 14:50:00,51.1,51.18,51.02,51.17,188200.0,32.6701,32.7213,32.619,32.7149,188200.0
2006-05-02 15:00:00,51.18,51.25,51.17,51.25,220500.0,32.7213,32.766,32.7149,32.766,220500.0
2006-05-02 15:10:00,51.25,51.33,51.17,51.23,220300.0,32.766,32.8172,32.7149,32.7532,220300.0
2006-05-02 15:20:00,51.23,51.27,51.16,51.27,169800.0,32.7532,32.7788,32.7085,32.7788,169800.0
2006-05-02 15:30:00,51.26,51.27,51.2,51.21,137200.0,32.7724,32.7788,32.734,32.7404,137200.0
2006-05-02 15:40:00,51.2,51.21,51.15,51.19,120700.0,32.734,32.7404,32.7021,32.7276,120700.0
2006-05-02 15:50:00,51.18,51.21,51.06,51.06,365900.0,32.7213,32.7404,32.6445,32.6445,365900.0
2006-05-03 09:30:00,52.21,52.24,51.77,51.96,1796000.0,33.3798,33.399,33.0985,33.2199,1796000.0
2006-05-03 09:40:00,51.96,52.0,51.59,51.59,865500.0,33.2199,33.2455,32.9834,32.9834,865500.0
2006-05-03 09:50:00,51.6,51.62,51.45,51.54,799800.0,32.9898,33.0026,32.8939,32.9514,799800.0
2006-05-03 10:00:00,51.54,51.61,51.34,51.37,804100.0,32.9514,32.9962,32.8236,32.8427,804100.0
2006-05-03 10:10:00,51.36,51.39,51.19,51.39,586400.0,32.8363,32.8555,32.7276,32.8555,586400.0
2006-05-03 10:20:00,51.39,51.48,51.22,51.27,829600.0,32.8555,32.9131,32.7468,32.7788,829600.0
2006-05-03 10:30:00,51.27,51.42,51.05,51.33,690200.0,32.7788,32.8747,32.6381,32.8172,690200.0
2006-05-03 10:40:00,51.33,51.35,51.18,51.29,919900.0,32.8172,32.8299,32.7213,32.7916,919900.0
2006-05-03 10:50:00,51.29,51.37,51.29,51.3,389800.0,32.7916,32.8427,32.7916,32.798,389800.0
2006-05-03 11:00:00,51.3,51.56,51.24,51.55,498500.0,32.798,32.9642,32.7596,32.9578,498500.0
2006-05-03 11:10:00,51.54,51.57,51.45,51.5,256400.0,32.9514,32.9706,32.8939,32.9258,256400.0
2006-05-03 11:20:00,51.5,51.5,51.26,51.4,199400.0,32.9258,32.9258,32.7724,32.8619,199400.0
2006-05-03 11:30:00,51.39,51.42,51.32,51.38,237100.0,32.8555,32.8747,32.8108,32.8491,237100.0
2006-05-03 11:40:00,51.38,51.38,51.26,51.32,214500.0,32.8491,32.8491,32.7724,32.8108,214500.0
2006-05-03 11:50:00,51.31,51.45,51.31,51.38,293400.0,32.8044,32.8939,32.8044,32.8491,293400.0
2006-05-03 12:00:00,51.37,51.41,51.31,51.4,234700.0,32.8427,32.8683,32.8044,32.8619,234700.0
2006-05-03 12:10:00,51.4,51.48,51.37,51.48,115800.0,32.8619,32.9131,32.8427,32.9131,115800.0
2006-05-03 12:20:00,51.47,51.52,51.4,51.48,180300.0,32.9067,32.9386,32.8619,32.9131,180300.0
2006-05-03 12:30:00,51.48,51.5,51.39,51.41,102900.0,32.9131,32.9258,32.8555,32.8683,102900.0
2006-05-03 12:40:00,51.41,51.47,51.4,51.47,130500.0,32.8683,32.9067,32.8619,32.9067,130500.0
2006-05-03 12:50:00,51.46,51.47,51.37,51.39,110600.0,32.9003,32.9067,32.8427,32.8555,110600.0
2006-05-03 13:00:00,51.39,51.43,51.36,51.42,216400.0,32.8555,32.8811,32.8363,32.8747,216400.0
2006-05-03 13:10:00,51.42,51.52,51.42,51.48,166500.0,32.8747,32.9386,32.8747,32.9131,166500.0
2006-05-03 13:20:00,51.48,51.57,51.47,51.56,142900.0,32.9131,32.9706,32.9067,32.9642,142900.0
2006-05-03 13:30:00,51.55,52.0,51.55,51.58,289800.0,32.9578,33.2455,32.9578,32.977,289800.0
2006-05-03 13:40:00,51.58,51.66,51.54,51.55,352500.0,32.977,33.0281,32.9514,32.9578,352500.0
2006-05-03 13:50:00,51.55,51.55,51.42,51.48,301800.0,32.9578,32.9578,32.8747,32.9131,301800.0
2006-05-03 14:00:00,51.49,51.49,51.24,51.37,319700.0,32.9195,32.9195,32.7596,32.8427,319700.0
2006-05-03 14:10:00,51.38,51.39,51.26,51.3,353300.0,32.8491,32.8555,32.7724,32.798,353300.0
2006-05-03 14:20:00,51.29,51.32,51.16,51.26,364500.0,32.7916,32.8108,32.7085,32.7724,364500.0
2006-05-03 14:30:00,51.26,51.37,51.24,51.36,325100.0,32.7724,32.8427,32.7596,32.8363,325100.0
2006-05-03 14:40:00,51.35,51.47,51.33,51.39,277400.0,32.8299,32.9067,32.8172,32.8555,277400.0
2006-05-03 14:50:00,51.4,51.41,51.28,51.28,202100.0,32.8619,32.8683,32.7852,32.7852,202100.0
2006-05-03 15:00:00,51.28,51.46,51.25,51.43,206400.0,32.7852,32.9003,32.766,32.8811,206400.0
2006-05-03 15:10:00,51.43,51.55,51.42,51.54,292900.0,32.8811,32.9578,32.8747,32.9514,292900.0
2006-05-03 15:20:00,51.54,51.55,51.45,51.49,242700.0,32.9514,32.9578,32.8939,32.9195,242700.0
2006-05-03 15:30:00,51.49,51.7,51.48,51.67,469200.0,32.9195,33.0537,32.9131,33.0345,469200.0
2006-05-03 15:40:00,51.67,51.77,51.61,51.66,473000.0,33.0345,33.0985,32.9962,33.0281,473000.0
2006-05-03 15:50:00,51.67,51.8,51.64,51.75,569300.0,33.0345,33.1176,33.0154,33.0857,569300.0
2006-05-04 09:30:00,52.08,52.26,51.95,52.15,928700.0,33.2967,33.4117,33.2135,33.3414,928700.0
2006-05-04 09:40:00,52.15,52.33,52.14,52.22,495000.0,33.3414,33.4565,33.335,33.3862,495000.0
2006-05-04 09:50:00,52.22,52.45,52.22,52.44,606100.0,33.3862,33.5332,33.3862,33.5268,606100.0
2006-05-04 10:00:00,52.44,52.66,52.41,52.51,880500.0,33.5268,33.6675,33.5076,33.5716,880500.0
2006-05-04 10:10:00,52.5,52.74,52.49,52.7,599600.0,33.5652,33.7186,33.5588,33.693,599600.0
2006-05-04 10:20:00,52.69,52.75,52.66,52.72,719200.0,33.6867,33.725,33.6675,33.7058,719200.0
2006-05-04 10:30:00,52.71,52.82,52.69,52.8,627100.0,33.6994,33.7698,33.6867,33.757,627100.0
2006-05-04 10:40:00,52.79,52.87,52.73,52.79,547800.0,33.7506,33.8017,33.7122,33.7506,547800.0
2006-05-04 10:50:00,52.79,52.85,52.67,52.69,554800.0,33.7506,33.7889,33.6739,33.6867,554800.0
2006-05-04 11:00:00,52.68,52.87,52.67,52.75,457900.0,33.6803,33.8017,33.6739,33.725,457900.0
2006-05-04 11:10:00,52.74,52.83,52.72,52.83,423300.0,33.7186,33.7762,33.7058,33.7762,423300.0
2006-05-04 11:20:00,52.84,52.95,52.79,52.93,445800.0,33.7826,33.8529,33.7506,33.8401,445800.0
2006-05-04 11:30:00,52.93,53.01,52.93,52.97,590000.0,33.8401,33.8912,33.8401,33.8657,590000.0
2006-05-04 11:40:00,52.98,52.99,52.92,52.94,520600.0,33.8721,33.8785,33.8337,33.8465,520600.0
2006-05-04 11:50:00,52.93,52.96,52.85,52.85,319300.0,33.8401,33.8593,33.7889,33.7889,319300.0
2006-05-04 12:00:00,52.85,52.92,52.79,52.8,255900.0,33.7889,33.8337,33.7506,33.757,255900.0
2006-05-04 12:10:00,52.79,52.85,52.73,52.78,261200.0,33.7506,33.7889,33.7122,33.7442,261200.0
2006-05-04 12:20:00,52.77,52.8,52.71,52.78,274100.0,33.7378,33.757,33.6994,33.7442,274100.0
2006-05-04 12:30:00,52.79,52.79,52.63,52.64,354100.0,33.7506,33.7506,33.6483,33.6547,354100.0
2006-05-04 12:40:00,52.64,52.76,52.63,52.7,304700.0,33.6547,33.7314,33.6483,33.693,304700.0
2006-05-04 12:50:00,52.71,52.75,52.61,52.63,216900.0,33.6994,33.725,33.6355,33.6483,216900.0
2006-05-04 13:00:00,52.63,52.68,52.59,52.62,179800.0,33.6483,33.6803,33.6227,33.6419,179800.0
2006-05-04 13:10:00,52.63,52.71,52.62,52.7,88700.0,33.6483,33.6994,33.6419,33.693,88700.0
2006-05-04 13:20:00,52.71,52.72,52.64,52.71,143400.0,33.6994,33.7058,33.6547,33.6994,143400.0
2006-05-04 13:30:00,52.7,52.71,52.58,52.6,207500.0,33.693,33.6994,33.6163,33.6291,207500.0
2006-05-04 13:40:00,52.61,52.65,52.57,52.6,164500.0,33.6355,33.6611,33.6099,33.6291,164500.0
2006-05-04 13:50:00,52.6,52.66,52.56,52.57,326200.0,33.6291,33.6675,33.6035,33.6099,326200.0
2006-05-04 14:00:00,52.56,52.64,52.5,52.52,248300.0,33.6035,33.6547,33.5652,33.578,248300.0
2006-05-04 14:10:00,52.52,52.69,52.47,52.61,392100.0,33.578,33.6867,33.546,33.6355,392100.0
2006-05-04 14:20:00,52.6,52.67,52.6,52.67,105900.0,33.6291,33.6739,33.6291,33.6739,105900.0
2006-05-04 14:30:00,52.68,52.69,52.55,52.58,140700.0,33.6803,33.6867,33.5971,33.6163,140700.0
2006-05-04 14:40:00,52.57,52.64,52.5,52.5,207300.0,33.6099,33.6547,33.5652,33.5652,207300.0
2006-05-04 14:50:00,52.5,52.63,52.49,52.56,214900.0,33.5652,33.6483,33.5588,33.6035,214900.0
2006-05-04 15:00:00,52.57,52.61,52.55,52.56,163300.0,33.6099,33.6355,33.5971,33.6035,163300.0
2006-05-04 15:10:00,52.55,52.56,52.45,52.51,292700.0,33.5971,33.6035,33.5332,33.5716,292700.0
2006-05-04 15:20:00,52.51,52.57,52.4,52.44,258900.0,33.5716,33.6099,33.5012,33.5268,258900.0
2006-05-04 15:30:00,52.44,52.48,52.37,52.37,237200.0,33.5268,33.5524,33.4821,33.4821,237200.0
2006-05-04 15:40:00,52.37,52.38,52.22,52.3,471800.0,33.4821,33.4885,33.3862,33.4373,471800.0
2006-05-04 15:50:00,52.29,52.36,52.2,52.34,619600.0,33.4309,33.4757,33.3734,33.4629,619600.0
2006-05-05 09:30:00,52.75,52.89,52.7,52.76,897900.0,33.725,33.8145,33.693,33.7314,897900.0
2006-05-05 09:40:00,52.75,52.89,52.72,52.84,380300.0,33.725,33.8145,33.7058,33.7826,380300.0
2006-05-05 09:50:00,52.83,52.95,52.75,52.94,607600.0,33.7762,33.8529,33.725,33.8465,607600.0
2006-05-05 10:00:00,52.93,52.96,52.8,52.85,367500.0,33.8401,33.8593,33.757,33.7889,367500.0
2006-05-05 10:10:00,52.85,52.93,52.79,52.92,431200.0,33.7889,33.8401,33.7506,33.8337,431200.0
2006-05-05 10:20:00,52.92,53.0,52.81,52.86,518100.0,33.8337,33.8848,33.7634,33.7953,518100.0
2006-05-05 10:30:00,52.86,52.95,52.81,52.92,361500.0,33.7953,33.8529,33.7634,33.8337,361500.0
2006-05-05 10:40:00,52.92,52.96,52.81,52.85,174200.0,33.8337,33.8593,33.7634,33.7889,174200.0
2006-05-05 10:50:00,52.85,52.9,52.8,52.88,248500.0,33.7889,33.8209,33.757,33.8081,248500.0
2006-05-05 11:00:00,52.87,52.91,52.7,52.71,251600.0,33.8017,33.8273,33.693,33.6994,251600.0
2006-05-05 11:10:00,52.7,52.85,52.62,52.65,303900.0,33.693,33.7889,33.6419,33.6611,303900.0
2006-05-05 11:20:00,52.64,52.74,52.62,52.63,208800.0,33.6547,33.7186,33.6419,33.6483,208800.0
2006-05-05 11:30:00,52.62,52.65,52.52,52.63,444600.0,33.6419,33.6611,33.578,33.6483,444600.0
2006-05-05 11:40:00,52.62,52.72,52.61,52.65,167900.0,33.6419,33.7058,33.6355,33.6611,167900.0
2006-05-05 11:50:00,52.65,52.7,52.56,52.69,226200.0,33.6611,33.693,33.6035,33.6867,226200.0
2006-05-05 12:00:00,52.69,52.71,52.58,52.67,150000.0,33.6867,33.6994,33.6163,33.6739,150000.0
2006-05-05 12:10:00,52.66,52.7,52.6,52.61,186800.0,33.6675,33.693,33.6291,33.6355,186800.0
2006-05-05 12:20:00,52.62,52.66,52.59,52.63,61800.0,33.6419,33.6675,33.6227,33.6483,61800.0
2006-05-05 12:30:00,52.63,52.64,52.54,52.54,130500.0,33.6483,33.6547,33.5908,33.5908,130500.0
2006-05-05 12:40:00,52.54,52.54,52.36,52.39,163000.0,33.5908,33.5908,33.4757,33.4949,163000.0
2006-05-05 12:50:00,52.4,52.46,52.36,52.42,130900.0,33.5012,33.5396,33.4757,33.514,130900.0
2006-05-05 13:00:00,52.42,52.42,52.33,52.33,138000.0,33.514,33.514,33.4565,33.4565,138000.0
2006-05-05 13:10:00,52.33,52.41,52.31,52.38,90400.0,33.4565,33.5076,33.4437,33.4885,90400.0
2006-05-05 13:20:00,52.38,52.45,52.34,52.38,158400.0,33.4885,33.5332,33.4629,33.4885,158400.0
2006-05-05 13:30:00,52.38,52.54,52.38,52.45,148800.0,33.4885,33.5908,33.4885,33.5332,148800.0
2006-05-05 13:40:00,52.45,52.49,52.37,52.49,86800.0,33.5332,33.5588,33.4821,33.5588,86800.0
2006-05-05 13:50:00,52.5,52.6,52.49,52.56,113300.0,33.5652,33.6291,33.5588,33.6035,113300.0
2006-05-05 14:00:00,52.54,52.59,52.51,52.56,104000.0,33.5908,33.6227,33.5716,33.6035,104000.0
2006-05-05 14:10:00,52.56,52.63,52.52,52.52,100000.0,33.6035,33.6483,33.578,33.578,100000.0
2006-05-05 14:20:00,52.51,52.63,52.5,52.59,133000.0,33.5716,33.6483,33.5652,33.6227,133000.0
2006-05-05 14:30:00,52.59,52.6,52.55,52.56,88000.0,33.6227,33.6291,33.5971,33.6035,88000.0
2006-05-05 14:40:00,52.56,52.69,52.5,52.6,303500.0,33.6035,33.6867,33.5652,33.6291,303500.0
2006-05-05 14:50:00,52.61,52.66,52.55,52.55,79500.0,33.6355,33.6675,33.5971,33.5971,79500.0
2006-05-05 15:00:00,52.56,52.6,52.53,52.57,113500.0,33.6035,33.6291,33.5844,33.6099,113500.0
2006-05-05 15:10:00,52.57,52.67,52.57,52.64,152200.0,33.6099,33.6739,33.6099,33.6547,152200.0
2006-05-05 15:20:00,52.65,52.65,52.55,52.57,101500.0,33.6611,33.6611,33.5971,33.6099,101500.0
2006-05-05 15:30:00,52.56,52.61,52.56,52.61,129900.0,33.6035,33.6355,33.6035,33.6355,129900.0
2006-05-05 15:40:00,52.61,52.61,52.53,52.56,127100.0,33.6355,33.6355,33.5844,33.6035,127100.0
2006-05-05 15:50:00,52.56,52.61,52.51,52.52,233400.0,33.6035,33.6355,33.5716,33.578,233400.0
2006-05-08 09:30:00,52.36,52.49,52.12,52.4,659400.0,33.4757,33.5588,33.3222,33.5012,659400.0
2006-05-08 09:40:00,52.38,52.64,52.35,52.63,235700.0,33.4885,33.6547,33.4693,33.6483,235700.0
2006-05-08 09:50:00,52.62,52.68,52.38,52.45,397700.0,33.6419,33.6803,33.4885,33.5332,397700.0
2006-05-08 10:00:00,52.44,52.62,52.37,52.4,194100.0,33.5268,33.6419,33.4821,33.5012,194100.0
2006-05-08 10:10:00,52.41,52.49,52.34,52.35,208700.0,33.5076,33.5588,33.4629,33.4693,208700.0
2006-05-08 10:20:00,52.34,52.41,52.31,52.37,249700.0,33.4629,33.5076,33.4437,33.4821,249700.0
2006-05-08 10:30:00,52.38,52.63,52.33,52.58,311900.0,33.4885,33.6483,33.4565,33.6163,311900.0
2006-05-08 10:40:00,52.58,52.68,52.41,52.5,231600.0,33.6163,33.6803,33.5076,33.5652,231600.0
2006-05-08 10:50:00,52.5,52.53,52.42,52.5,135400.0,33.5652,33.5844,33.514,33.5652,135400.0
2006-05-08 11:00:00,52.5,52.6,52.48,52.6,254600.0,33.5652,33.6291,33.5524,33.6291,254600.0
2006-05-08 11:10:00,52.6,52.71,52.55,52.57,238600.0,33.6291,33.6994,33.5971,33.6099,238600.0
2006-05-08 11:20:00,52.57,52.62,52.54,52.56,92300.0,33.6099,33.6419,33.5908,33.6035,92300.0
2006-05-08 11:30:00,52.57,52.62,52.48,52.59,152500.0,33.6099,33.6419,33.5524,33.6227,152500.0
2006-05-08 11:40:00,52.59,52.61,52.55,52.58,111800.0,33.6227,33.6355,33.5971,33.6163,111800.0
2006-05-08 11:50:00,52.59,52.65,52.58,52.62,126000.0,33.6227,33.6611,33.6163,33.6419,126000.0
2006-05-08 12:00:00,52.63,52.69,52.61,52.63,92600.0,33.6483,33.6867,33.6355,33.6483,92600.0
2006-05-08 12:10:00,52.63,52.63,52.57,52.57,138700.0,33.6483,33.6483,33.6099,33.6099,138700.0
2006-05-08 12:20:00,52.58,52.61,52.55,52.6,152500.0,33.6163,33.6355,33.5971,33.6291,152500.0
2006-05-08 12:30:00,52.6,52.75,52.58,52.7,329300.0,33.6291,33.725,33.6163,33.693,329300.0
2006-05-08 12:40:00,52.71,52.71,52.61,52.63,135200.0,33.6994,33.6994,33.6355,33.6483,135200.0
2006-05-08 12:50:00,52.63,52.65,52.57,52.64,637300.0,33.6483,33.6611,33.6099,33.6547,637300.0
2006-05-08 13:00:00,52.64,52.7,52.62,52.68,95000.0,33.6547,33.693,33.6419,33.6803,95000.0
2006-05-08 13:10:00,52.68,52.69,52.62,52.65,95100.0,33.6803,33.6867,33.6419,33.6611,95100.0
2006-05-08 13:20:00,52.66,52.66,52.62,52.65,89600.0,33.6675,33.6675,33.6419,33.6611,89600.0
2006-05-08 13:30:00,52.66,52.67,52.62,52.64,81900.0,33.6675,33.6739,33.6419,33.6547,81900.0
2006-05-08 13:40:00,52.64,52.65,52.62,52.63,134300.0,33.6547,33.6611,33.6419,33.6483,134300.0
2006-05-08 13:50:00,52.63,52.67,52.62,52.64,100300.0,33.6483,33.6739,33.6419,33.6547,100300.0
2006-05-08 14:00:00,52.64,52.65,52.62,52.62,75900.0,33.6547,33.6611,33.6419,33.6419,75900.0
2006-05-08 14:10:00,52.62,52.65,52.61,52.64,104600.0,33.6419,33.6611,33.6355,33.6547,104600.0
2006-05-08 14:20:00,52.63,52.64,52.62,52.64,167400.0,33.6483,33.6547,33.6419,33.6547,167400.0
2006-05-08 14:30:00,52.63,52.66,52.63,52.63,105700.0,33.6483,33.6675,33.6483,33.6483,105700.0
2006-05-08 14:40:00,52.64,52.71,52.63,52.7,265800.0,33.6547,33.6994,33.6483,33.693,265800.0
2006-05-08 14:50:00,52.71,52.75,52.7,52.72,172500.0,33.6994,33.725,33.693,33.7058,172500.0
2006-05-08 15:00:00,52.72,52.73,52.7,52.73,147100.0,33.7058,33.7122,33.693,33.7122,147100.0
2006-05-08 15:10:00,52.73,52.74,52.59,52.66,289900.0,33.7122,33.7186,33.6227,33.6675,289900.0
2006-05-08 15:20:00,52.66,52.72,52.66,52.71,138200.0,33.6675,33.7058,33.6675,33.6994,138200.0
2006-05-08 15:30:00,52.71,52.72,52.64,52.66,231700.0,33.6994,33.7058,33.6547,33.6675,231700.0
2006-05-08 15:40:00,52.67,52.71,52.63,52.63,141200.0,33.6739,33.6994,33.6483,33.6483,141200.0
2006-05-08 15:50:00,52.63,52.69,52.55,52.63,551400.0,33.6483,33.6867,33.5971,33.6483,551400.0
2006-05-09 09:30:00,52.82,52.93,52.6,52.89,476600.0,33.7698,33.8401,33.6291,33.8145,476600.0
2006-05-09 09:40:00,52.89,52.93,52.84,52.91,195200.0,33.8145,33.8401,33.7826,33.8273,195200.0
2006-05-09 09:50:00,52.92,52.96,52.89,52.92,175000.0,33.8337,33.8593,33.8145,33.8337,175000.0
2006-05-09 10:00:00,52.92,52.94,52.86,52.9,195400.0,33.8337,33.8465,33.7953,33.8209,195400.0
2006-05-09 10:10:00,52.9,52.97,52.9,52.9,224300.0,33.8209,33.8657,33.8209,33.8209,224300.0
2006-05-09 10:20:00,52.91,52.95,52.87,52.94,159500.0,33.8273,33.8529,33.8017,33.8465,159500.0
2006-05-09 10:30:00,52.95,52.99,52.9,52.95,184700.0,33.8529,33.8785,33.8209,33.8529,184700.0
2006-05-09 10:40:00,52.96,52.98,52.84,52.86,271400.0,33.8593,33.8721,33.7826,33.7953,271400.0
2006-05-09 10:50:00,52.85,52.86,52.79,52.82,148500.0,33.7889,33.7953,33.7506,33.7698,148500.0
2006-05-09 11:00:00,52.82,52.87,52.75,52.76,204000.0,33.7698,33.8017,33.725,33.7314,204000.0
2006-05-09 11:10:00,52.74,52.89,52.72,52.85,271100.0,33.7186,33.8145,33.7058,33.7889,271100.0
2006-05-09 11:20:00,52.86,52.87,52.75,52.76,87300.0,33.7953,33.8017,33.725,33.7314,87300.0
2006-05-09 11:30:00,52.77,52.81,52.76,52.8,116000.0,33.7378,33.7634,33.7314,33.757,116000.0
2006-05-09 11:40:00,52.8,52.86,52.76,52.78,233300.0,33.757,33.7953,33.7314,33.7442,233300.0
2006-05-09 11:50:00,52.77,52.87,52.75,52.83,137300.0,33.7378,33.8017,33.725,33.7762,137300.0
2006-05-09 12:00:00,52.83,52.87,52.78,52.81,112000.0,33.7762,33.8017,33.7442,33.7634,112000.0
2006-05-09 12:10:00,52.81,52.86,52.8,52.84,59800.0,33.7634,33.7953,33.757,33.7826,59800.0
2006-05-09 12:20:00,52.84,52.86,52.8,52.81,160500.0,33.7826,33.7953,33.757,33.7634,160500.0
2006-05-09 12:30:00,52.81,52.88,52.8,52.85,118400.0,33.7634,33.8081,33.757,33.7889,118400.0
2006-05-09 12:40:00,52.86,52.89,52.8,52.85,276600.0,33.7953,33.8145,33.757,33.7889,276600.0
2006-05-09 12:50:00,52.85,52.87,52.78,52.8,136900.0,33.7889,33.8017,33.7442,33.757,136900.0
2006-05-09 13:00:00,52.81,52.82,52.79,52.8,60100.0,33.7634,33.7698,33.7506,33.757,60100.0
2006-05-09 13:10:00,52.81,52.9,52.8,52.86,108000.0,33.7634,33.8209,33.757,33.7953,108000.0
2006-05-09 13:20:00,52.86,52.88,52.83,52.88,57900.0,33.7953,33.8081,33.7762,33.8081,57900.0
2006-05-09 13:30:00,52.87,52.95,52.86,52.94,153900.0,33.8017,33.8529,33.7953,33.8465,153900.0
2006-05-09 13:40:00,52.95,52.95,52.87,52.9,88100.0,33.8529,33.8529,33.8017,33.8209,88100.0
2006-05-09 13:50:00,52.89,52.9,52.85,52.85,74100.0,33.8145,33.8209,33.7889,33.7889,74100.0
2006-05-09 14:00:00,52.85,52.86,52.8,52.81,107400.0,33.7889,33.7953,33.757,33.7634,107400.0
2006-05-09 14:10:00,52.81,52.85,52.8,52.82,98600.0,33.7634,33.7889,33.757,33.7698,98600.0
2006-05-09 14:20:00,52.82,52.83,52.8,52.8,64900.0,33.7698,33.7762,33.757,33.757,64900.0
2006-05-09 14:30:00,52.81,52.81,52.76,52.79,110200.0,33.7634,33.7634,33.7314,33.7506,110200.0
2006-05-09 14:40:00,52.79,52.81,52.78,52.81,96800.0,33.7506,33.7634,33.7442,33.7634,96800.0
2006-05-09 14:50:00,52.81,52.82,52.76,52.8,185600.0,33.7634,33.7698,33.7314,33.757,185600.0
2006-05-09 15:00:00,52.81,52.88,52.77,52.81,116700.0,33.7634,33.8081,33.7378,33.7634,116700.0
2006-05-09 15:10:00,52.8,52.8,52.77,52.77,56600.0,33.757,33.757,33.7378,33.7378,56600.0
2006-05-09 15:20:00,52.77,52.87,52.76,52.77,126900.0,33.7378,33.8017,33.7314,33.7378,126900.0
2006-05-09 15:30:00,52.76,52.81,52.76,52.77,157400.0,33.7314,33.7634,33.7314,33.7378,157400.0
2006-05-09 15:40:00,52.77,52.78,52.74,52.75,208700.0,33.7378,33.7442,33.7186,33.725,208700.0
2006-05-09 15:50:00,52.76,52.76,52.69,52.71,331100.0,33.7314,33.7314,33.6867,33.6994,331100.0
2006-05-10 09:30:00,52.42,52.68,52.42,52.53,383100.0,33.514,33.6803,33.514,33.5844,383100.0
2006-05-10 09:40:00,52.51,52.61,52.4,52.4,150700.0,33.5716,33.6355,33.5012,33.5012,150700.0
2006-05-10 09:50:00,52.42,52.54,52.31,52.43,286500.0,33.514,33.5908,33.4437,33.5204,286500.0
2006-05-10 10:00:00,52.45,52.52,52.35,52.35,146900.0,33.5332,33.578,33.4693,33.4693,146900.0
2006-05-10 10:10:00,52.36,52.41,52.26,52.3,294200.0,33.4757,33.5076,33.4117,33.4373,294200.0
2006-05-10 10:20:00,52.32,52.33,52.25,52.26,119500.0,33.4501,33.4565,33.4053,33.4117,119500.0
2006-05-10 10:30:00,52.26,52.26,52.21,52.25,167900.0,33.4117,33.4117,33.3798,33.4053,167900.0
2006-05-10 10:40:00,52.25,52.25,52.2,52.2,134400.0,33.4053,33.4053,33.3734,33.3734,134400.0
2006-05-10 10:50:00,52.19,52.25,52.0,52.02,374500.0,33.367,33.4053,33.2455,33.2583,374500.0
2006-05-10 11:00:00,52.01,52.09,51.94,51.97,282900.0,33.2519,33.3031,33.2072,33.2263,282900.0
2006-05-10 11:10:00,51.96,51.96,51.88,51.88,349900.0,33.2199,33.2199,33.1688,33.1688,349900.0
2006-05-10 11:20:00,51.89,51.9,51.8,51.81,257300.0,33.1752,33.1816,33.1176,33.124,257300.0
2006-05-10 11:30:00,51.81,52.0,51.8,51.89,261100.0,33.124,33.2455,33.1176,33.1752,261100.0
2006-05-10 11:40:00,51.9,52.0,51.86,51.98,243900.0,33.1816,33.2455,33.156,33.2327,243900.0
2006-05-10 11:50:00,51.99,52.01,51.97,52.0,79400.0,33.2391,33.2519,33.2263,33.2455,79400.0
2006-05-10 12:00:00,52.0,52.02,51.86,51.93,261000.0,33.2455,33.2583,33.156,33.2008,261000.0
2006-05-10 12:10:00,51.94,51.95,51.81,51.82,174300.0,33.2072,33.2135,33.124,33.1304,174300.0
2006-05-10 12:20:00,51.82,51.9,51.76,51.89,153000.0,33.1304,33.1816,33.0921,33.1752,153000.0
2006-05-10 12:30:00,51.89,51.98,51.89,51.95,188600.0,33.1752,33.2327,33.1752,33.2135,188600.0
2006-05-10 12:40:00,51.94,52.0,51.94,51.96,77000.0,33.2072,33.2455,33.2072,33.2199,77000.0
2006-05-10 12:50:00,51.95,52.02,51.94,51.98,116400.0,33.2135,33.2583,33.2072,33.2327,116400.0
2006-05-10 13:00:00,51.99,52.03,51.98,52.02,175900.0,33.2391,33.2647,33.2327,33.2583,175900.0
2006-05-10 13:10:00,52.02,52.06,51.98,52.02,150700.0,33.2583,33.2839,33.2327,33.2583,150700.0
2006-05-10 13:20:00,52.02,52.05,51.98,51.98,120200.0,33.2583,33.2775,33.2327,33.2327,120200.0
2006-05-10 13:30:00,51.98,51.99,51.9,51.94,95300.0,33.2327,33.2391,33.1816,33.2072,95300.0
2006-05-10 13:40:00,51.94,52.02,51.89,51.9,183100.0,33.2072,33.2583,33.1752,33.1816,183100.0
2006-05-10 13:50:00,51.9,52.0,51.88,51.92,143000.0,33.1816,33.2455,33.1688,33.1944,143000.0
2006-05-10 14:00:00,51.91,52.06,51.87,52.05,278200.0,33.188,33.2839,33.1624,33.2775,278200.0
2006-05-10 14:10:00,52.05,52.23,51.88,52.12,512800.0,33.2775,33.3926,33.1688,33.3222,512800.0
2006-05-10 14:20:00,52.13,52.23,51.75,51.77,407800.0,33.3286,33.3926,33.0857,33.0985,407800.0
2006-05-10 14:30:00,51.77,51.8,51.51,51.63,634000.0,33.0985,33.1176,32.9322,33.009,634000.0
2006-05-10 14:40:00,51.62,51.94,51.54,51.85,419500.0,33.0026,33.2072,32.9514,33.1496,419500.0
2006-05-10 14:50:00,51.85,51.94,51.77,51.93,229600.0,33.1496,33.2072,33.0985,33.2008,229600.0
2006-05-10 15:00:00,51.93,51.97,51.79,51.85,248800.0,33.2008,33.2263,33.1113,33.1496,248800.0
2006-05-10 15:10:00,51.85,51.85,51.7,51.81,187000.0,33.1496,33.1496,33.0537,33.124,187000.0
2006-05-10 15:20:00,51.81,51.82,51.54,51.58,260800.0,33.124,33.1304,32.9514,32.977,260800.0
2006-05-10 15:30:00,51.58,51.66,51.42,51.49,499900.0,32.977,33.0281,32.8747,32.9195,499900.0
2006-05-10 15:40:00,51.49,51.63,51.48,51.57,364200.0,32.9195,33.009,32.9131,32.9706,364200.0
2006-05-10 15:50:00,51.58,51.73,51.57,51.65,565700.0,32.977,33.0729,32.9706,33.0217,565700.0
2006-05-11 09:30:00,51.51,51.74,51.3,51.35,454000.0,32.9322,33.0793,32.798,32.8299,454000.0
2006-05-11 09:40:00,51.37,51.53,51.32,51.48,294100.0,32.8427,32.945,32.8108,32.9131,294100.0
2006-05-11 09:50:00,51.48,51.5,51.16,51.19,506200.0,32.9131,32.9258,32.7085,32.7276,506200.0
2006-05-11 10:00:00,51.18,51.19,50.95,51.03,561900.0,32.7213,32.7276,32.5742,32.6254,561900.0
2006-05-11 10:10:00,51.03,51.2,50.97,50.99,637900.0,32.6254,32.734,32.587,32.5998,637900.0
2006-05-11 10:20:00,51.0,51.0,50.76,50.76,552800.0,32.6062,32.6062,32.4527,32.4527,552800.0
2006-05-11 10:30:00,50.75,50.79,50.39,50.42,775400.0,32.4463,32.4719,32.2162,32.2354,775400.0
2006-05-11 10:40:00,50.43,50.44,50.19,50.25,731600.0,32.2418,32.2481,32.0883,32.1267,731600.0
2006-05-11 10:50:00,50.25,50.29,50.1,50.2,755000.0,32.1267,32.1522,32.0308,32.0947,755000.0
2006-05-11 11:00:00,50.19,50.33,50.12,50.3,328400.0,32.0883,32.1778,32.0436,32.1586,328400.0
2006-05-11 11:10:00,50.31,50.31,49.7,49.91,833100.0,32.165,32.165,31.775,31.9093,833100.0
2006-05-11 11:20:00,49.9,49.97,49.45,49.68,679700.0,31.9029,31.9477,31.6152,31.7623,679700.0
2006-05-11 11:30:00,49.67,49.9,49.67,49.9,459900.0,31.7559,31.9029,31.7559,31.9029,459900.0
2006-05-11 11:40:00,49.91,49.93,49.84,49.85,294800.0,31.9093,31.9221,31.8645,31.8709,294800.0
2006-05-11 11:50:00,49.85,49.86,49.51,49.62,408100.0,31.8709,31.8773,31.6536,31.7239,408100.0
2006-05-11 12:00:00,49.62,49.74,49.47,49.47,329900.0,31.7239,31.8006,31.628,31.628,329900.0
2006-05-11 12:10:00,49.47,49.62,49.42,49.61,360400.0,31.628,31.7239,31.596,31.7175,360400.0
2006-05-11 12:20:00,49.62,49.77,49.62,49.67,521200.0,31.7239,31.8198,31.7239,31.7559,521200.0
2006-05-11 12:30:00,49.66,49.79,49.58,49.78,383100.0,31.7495,31.8326,31.6983,31.8262,383100.0
2006-05-11 12:40:00,49.78,49.99,49.73,49.92,258100.0,31.8262,31.9604,31.7942,31.9157,258100.0
2006-05-11 12:50:00,49.92,49.93,49.75,49.79,231400.0,31.9157,31.9221,31.807,31.8326,231400.0
2006-05-11 13:00:00,49.8,49.8,49.64,49.66,233000.0,31.839,31.839,31.7367,31.7495,233000.0
2006-05-11 13:10:00,49.66,49.67,49.54,49.58,249300.0,31.7495,31.7559,31.6727,31.6983,249300.0
2006-05-11 13:20:00,49.58,49.71,49.49,49.68,213200.0,31.6983,31.7814,31.6408,31.7623,213200.0
2006-05-11 13:30:00,49.68,49.68,49.51,49.59,357400.0,31.7623,31.7623,31.6536,31.7047,357400.0
2006-05-11 13:40:00,49.59,49.6,49.42,49.46,353300.0,31.7047,31.7111,31.596,31.6216,353300.0
2006-05-11 13:50:00,49.46,49.52,49.41,49.45,507100.0,31.6216,31.66,31.5896,31.6152,507100.0
2006-05-11 14:00:00,49.46,49.56,49.44,49.5,605400.0,31.6216,31.6855,31.6088,31.6472,605400.0
2006-05-11 14:10:00,49.49,49.55,49.38,49.47,364300.0,31.6408,31.6791,31.5705,31.628,364300.0
2006-05-11 14:20:00,49.48,49.56,49.47,49.54,360100.0,31.6344,31.6855,31.628,31.6727,360100.0
2006-05-11 14:30:00,49.54,49.56,49.45,49.51,424800.0,31.6727,31.6855,31.6152,31.6536,424800.0
2006-05-11 14:40:00,49.5,49.51,49.16,49.22,792400.0,31.6472,31.6536,31.4298,31.4682,792400.0
2006-05-11 14:50:00,49.22,49.24,49.13,49.21,553700.0,31.4682,31.4809,31.4106,31.4618,553700.0
2006-05-11 15:00:00,49.22,49.22,49.05,49.11,620400.0,31.4682,31.4682,31.3595,31.3978,620400.0
2006-05-11 15:10:00,49.11,49.2,49.11,49.17,483700.0,31.3978,31.4554,31.3978,31.4362,483700.0
2006-05-11 15:20:00,49.17,49.17,48.88,48.92,807800.0,31.4362,31.4362,31.2508,31.2764,807800.0
2006-05-11 15:30:00,48.92,49.14,48.82,49.13,642800.0,31.2764,31.417,31.2124,31.4106,642800.0
2006-05-11 15:40:00,49.13,49.32,49.12,49.25,542500.0,31.4106,31.5321,31.4042,31.4873,542500.0
2006-05-11 15:50:00,49.25,49.45,49.24,49.38,1101400.0,31.4873,31.6152,31.4809,31.5705,1101400.0
2006-05-12 09:30:00,49.5,49.5,49.02,49.22,775000.0,31.6472,31.6472,31.3403,31.4682,775000.0
2006-05-12 09:40:00,49.22,49.22,48.85,49.07,1076500.0,31.4682,31.4682,31.2316,31.3723,1076500.0
2006-05-12 09:50:00,49.07,49.19,48.99,49.11,428200.0,31.3723,31.449,31.3211,31.3978,428200.0
2006-05-12 10:00:00,49.11,49.21,48.84,48.93,803400.0,31.3978,31.4618,31.2252,31.2827,803400.0
2006-05-12 10:10:00,48.93,49.35,48.9,49.0,633800.0,31.2827,31.5513,31.2636,31.3275,633800.0
2006-05-12 10:20:00,49.0,49.02,48.7,48.77,695100.0,31.3275,31.3403,31.1357,31.1805,695100.0
2006-05-12 10:30:00,48.77,48.8,48.63,48.67,709200.0,31.1805,31.1996,31.0909,31.1165,709200.0
2006-05-12 10:40:00,48.68,48.75,48.58,48.59,582000.0,31.1229,31.1677,31.059,31.0654,582000.0
2006-05-12 10:50:00,48.59,48.81,48.59,48.79,574800.0,31.0654,31.206,31.0654,31.1932,574800.0
2006-05-12 11:00:00,48.8,48.9,48.72,48.82,427400.0,31.1996,31.2636,31.1485,31.2124,427400.0
2006-05-12 11:10:00,48.82,48.84,48.71,48.8,185700.0,31.2124,31.2252,31.1421,31.1996,185700.0
2006-05-12 11:20:00,48.8,48.95,48.75,48.87,302500.0,31.1996,31.2955,31.1677,31.2444,302500.0
2006-05-12 11:30:00,48.87,48.98,48.77,48.81,244600.0,31.2444,31.3147,31.1805,31.206,244600.0
2006-05-12 11:40:00,48.81,48.83,48.55,48.79,346000.0,31.206,31.2188,31.0398,31.1932,346000.0
2006-05-12 11:50:00,48.79,49.04,48.78,48.99,224700.0,31.1932,31.3531,31.1868,31.3211,224700.0
2006-05-12 12:00:00,49.0,49.42,48.98,49.21,501400.0,31.3275,31.596,31.3147,31.4618,501400.0
2006-05-12 12:10:00,49.21,49.36,49.2,49.35,181800.0,31.4618,31.5577,31.4554,31.5513,181800.0
2006-05-12 12:20:00,49.34,49.4,49.11,49.13,182900.0,31.5449,31.5832,31.3978,31.4106,182900.0
2006-05-12 12:30:00,49.13,49.13,48.94,48.96,411500.0,31.4106,31.4106,31.2891,31.3019,411500.0
2006-05-12 12:40:00,48.96,49.19,48.95,49.18,222400.0,31.3019,31.449,31.2955,31.4426,222400.0
2006-05-12 12:50:00,49.18,49.18,48.94,48.96,216500.0,31.4426,31.4426,31.2891,31.3019,216500.0
2006-05-12 13:00:00,48.98,49.2,48.96,48.99,188700.0,31.3147,31.4554,31.3019,31.3211,188700.0
2006-05-12 13:10:00,48.99,49.01,48.79,48.98,238100.0,31.3211,31.3339,31.1932,31.3147,238100.0
2006-05-12 13:20:00,48.98,49.15,48.96,49.12,148500.0,31.3147,31.4234,31.3019,31.4042,148500.0
2006-05-12 13:30:00,49.13,49.17,48.96,48.98,164900.0,31.4106,31.4362,31.3019,31.3147,164900.0
2006-05-12 13:40:00,48.98,49.31,48.97,49.31,193800.0,31.3147,31.5257,31.3083,31.5257,193800.0
2006-05-12 13:50:00,49.31,49.39,49.05,49.33,212100.0,31.5257,31.5768,31.3595,31.5385,212100.0
2006-05-12 14:00:00,49.32,49.36,49.24,49.28,148900.0,31.5321,31.5577,31.4809,31.5065,148900.0
2006-05-12 14:10:00,49.28,49.63,49.27,49.4,454800.0,31.5065,31.7303,31.5001,31.5832,454800.0
2006-05-12 14:20:00,49.4,49.45,49.24,49.25,168900.0,31.5832,31.6152,31.4809,31.4873,168900.0
2006-05-12 14:30:00,49.25,49.28,49.1,49.28,271000.0,31.4873,31.5065,31.3914,31.5065,271000.0
2006-05-12 14:40:00,49.28,49.29,49.17,49.17,79700.0,31.5065,31.5129,31.4362,31.4362,79700.0
2006-05-12 14:50:00,49.18,49.18,48.94,48.97,314600.0,31.4426,31.4426,31.2891,31.3083,314600.0
2006-05-12 15:00:00,48.97,49.1,48.97,49.01,142600.0,31.3083,31.3914,31.3083,31.3339,142600.0
2006-05-12 15:10:00,49.0,49.05,48.96,49.05,158500.0,31.3275,31.3595,31.3019,31.3595,158500.0
2006-05-12 15:20:00,49.05,49.26,49.04,49.26,320900.0,31.3595,31.4937,31.3531,31.4937,320900.0
2006-05-12 15:30:00,49.25,49.25,49.02,49.02,345200.0,31.4873,31.4873,31.3403,31.3403,345200.0
2006-05-12 15:40:00,49.02,49.09,48.98,49.08,409800.0,31.3403,31.385,31.3147,31.3786,409800.0
2006-05-12 15:50:00,49.08,49.15,48.93,48.99,596200.0,31.3786,31.4234,31.2827,31.3211,596200.0
2006-05-15 09:30:00,48.49,48.7,48.31,48.7,1723900.0,31.0014,31.1357,30.8864,31.1357,1723900.0
2006-05-15 09:40:00,48.67,48.81,48.5,48.57,622700.0,31.1165,31.206,31.0078,31.0526,622700.0
2006-05-15 09:50:00,48.56,48.63,48.37,48.47,377000.0,31.0462,31.0909,30.9247,30.9887,377000.0
2006-05-15 10:00:00,48.47,48.63,48.4,48.5,616000.0,30.9887,31.0909,30.9439,31.0078,616000.0
2006-05-15 10:10:00,48.5,48.67,48.46,48.52,561000.0,31.0078,31.1165,30.9823,31.0206,561000.0
2006-05-15 10:20:00,48.52,48.56,47.78,48.15,970500.0,31.0206,31.0462,30.5475,30.7841,970500.0
2006-05-15 10:30:00,48.14,48.45,48.03,48.45,401800.0,30.7777,30.9759,30.7073,30.9759,401800.0
2006-05-15 10:40:00,48.45,48.45,48.24,48.25,441700.0,30.9759,30.9759,30.8416,30.848,441700.0
2006-05-15 10:50:00,48.25,48.32,48.02,48.15,238500.0,30.848,30.8928,30.701,30.7841,238500.0
2006-05-15 11:00:00,48.15,48.28,48.1,48.16,428800.0,30.7841,30.8672,30.7521,30.7905,428800.0
2006-05-15 11:10:00,48.16,48.24,48.07,48.1,201700.0,30.7905,30.8416,30.7329,30.7521,201700.0
2006-05-15 11:20:00,48.09,48.1,47.89,47.95,274400.0,30.7457,30.7521,30.6178,30.6562,274400.0
2006-05-15 11:30:00,47.96,48.07,47.94,47.99,336400.0,30.6626,30.7329,30.6498,30.6818,336400.0
2006-05-15 11:40:00,48.0,48.03,47.94,47.97,219600.0,30.6882,30.7073,30.6498,30.669,219600.0
2006-05-15 11:50:00,47.97,48.12,47.97,48.12,390300.0,30.669,30.7649,30.669,30.7649,390300.0
2006-05-15 12:00:00,48.11,48.22,48.1,48.2,153200.0,30.7585,30.8288,30.7521,30.816,153200.0
2006-05-15 12:10:00,48.2,48.21,48.07,48.11,142500.0,30.816,30.8224,30.7329,30.7585,142500.0
2006-05-15 12:20:00,48.11,48.11,47.97,48.01,199900.0,30.7585,30.7585,30.669,30.6946,199900.0
2006-05-15 12:30:00,48.01,48.08,47.94,47.96,538100.0,30.6946,30.7393,30.6498,30.6626,538100.0
2006-05-15 12:40:00,47.96,48.02,47.83,47.96,354200.0,30.6626,30.701,30.5795,30.6626,354200.0
2006-05-15 12:50:00,47.96,48.01,47.82,47.85,312400.0,30.6626,30.6946,30.5731,30.5923,312400.0
2006-05-15 13:00:00,47.84,47.89,47.61,47.61,634100.0,30.5859,30.6178,30.4388,30.4388,634100.0
2006-05-15 13:10:00,47.61,47.65,47.55,47.59,397800.0,30.4388,30.4644,30.4005,30.426,397800.0
2006-05-15 13:20:00,47.6,47.62,47.36,47.48,489300.0,30.4324,30.4452,30.279,30.3557,489300.0
2006-05-15 13:30:00,47.48,47.51,47.4,47.41,291400.0,30.3557,30.3749,30.3046,30.311,291400.0
2006-05-15 13:40:00,47.41,47.59,47.39,47.59,476300.0,30.311,30.426,30.2982,30.426,476300.0
2006-05-15 13:50:00,47.59,47.59,47.41,47.52,749900.0,30.426,30.426,30.311,30.3813,749900.0
2006-05-15 14:00:00,47.52,47.66,47.47,47.64,542900.0,30.3813,30.4708,30.3493,30.458,542900.0
2006-05-15 14:10:00,47.64,47.69,47.59,47.69,275900.0,30.458,30.49,30.426,30.49,275900.0
2006-05-15 14:20:00,47.68,47.9,47.65,47.88,423800.0,30.4836,30.6242,30.4644,30.6114,423800.0
2006-05-15 14:30:00,47.88,48.03,47.85,48.02,373700.0,30.6114,30.7073,30.5923,30.701,373700.0
2006-05-15 14:40:00,48.03,48.03,47.81,47.85,301400.0,30.7073,30.7073,30.5667,30.5923,301400.0
2006-05-15 14:50:00,47.84,48.04,47.84,48.01,240800.0,30.5859,30.7137,30.5859,30.6946,240800.0
2006-05-15 15:00:00,48.01,48.14,47.99,48.1,518300.0,30.6946,30.7777,30.6818,30.7521,518300.0
2006-05-15 15:10:00,48.11,48.6,48.07,48.5,518800.0,30.7585,31.0718,30.7329,31.0078,518800.0
2006-05-15 15:20:00,48.5,48.5,48.22,48.27,301800.0,31.0078,31.0078,30.8288,30.8608,301800.0
2006-05-15 15:30:00,48.28,48.48,48.27,48.41,442400.0,30.8672,30.995,30.8608,30.9503,442400.0
2006-05-15 15:40:00,48.41,48.55,48.24,48.55,498700.0,30.9503,31.0398,30.8416,31.0398,498700.0
2006-05-15 15:50:00,48.55,48.7,48.55,48.6,821300.0,31.0398,31.1357,31.0398,31.0718,821300.0
2006-05-16 09:30:00,48.76,49.04,48.61,48.88,1091300.0,31.1741,31.3531,31.0782,31.2508,1091300.0
2006-05-16 09:40:00,48.86,48.95,48.79,48.89,315500.0,31.238,31.2955,31.1932,31.2572,315500.0
2006-05-16 09:50:00,48.89,49.5,48.89,49.29,528600.0,31.2572,31.6472,31.2572,31.5129,528600.0
2006-05-16 10:00:00,49.29,49.34,49.22,49.34,505400.0,31.5129,31.5449,31.4682,31.5449,505400.0
2006-05-16 10:10:00,49.33,49.35,49.14,49.17,475300.0,31.5385,31.5513,31.417,31.4362,475300.0
2006-05-16 10:20:00,49.19,49.3,49.18,49.21,233800.0,31.449,31.5193,31.4426,31.4618,233800.0
2006-05-16 10:30:00,49.21,49.3,49.21,49.29,237800.0,31.4618,31.5193,31.4618,31.5129,237800.0
2006-05-16 10:40:00,49.28,49.31,49.23,49.29,250500.0,31.5065,31.5257,31.4745,31.5129,250500.0
2006-05-16 10:50:00,49.29,49.34,49.01,49.08,468800.0,31.5129,31.5449,31.3339,31.3786,468800.0
2006-05-16 11:00:00,49.06,49.07,48.83,48.88,301300.0,31.3659,31.3723,31.2188,31.2508,301300.0
2006-05-16 11:10:00,48.88,48.88,48.55,48.63,308200.0,31.2508,31.2508,31.0398,31.0909,308200.0
2006-05-16 11:20:00,48.63,48.77,48.55,48.55,199800.0,31.0909,31.1805,31.0398,31.0398,199800.0
2006-05-16 11:30:00,48.56,48.56,48.25,48.44,270200.0,31.0462,31.0462,30.848,30.9695,270200.0
2006-05-16 11:40:00,48.41,48.47,48.09,48.37,335200.0,30.9503,30.9887,30.7457,30.9247,335200.0
2006-05-16 11:50:00,48.37,48.63,48.34,48.57,159900.0,30.9247,31.0909,30.9055,31.0526,159900.0
2006-05-16 12:00:00,48.58,48.62,48.44,48.6,186200.0,31.059,31.0846,30.9695,31.0718,186200.0
2006-05-16 12:10:00,48.6,48.61,48.29,48.37,130300.0,31.0718,31.0782,30.8736,30.9247,130300.0
2006-05-16 12:20:00,48.36,48.58,48.36,48.58,261100.0,30.9183,31.059,30.9183,31.059,261100.0
2006-05-16 12:30:00,48.57,48.84,48.55,48.71,159800.0,31.0526,31.2252,31.0398,31.1421,159800.0
2006-05-16 12:40:00,48.69,48.69,48.56,48.6,100900.0,31.1293,31.1293,31.0462,31.0718,100900.0
2006-05-16 12:50:00,48.6,48.76,48.58,48.72,128500.0,31.0718,31.1741,31.059,31.1485,128500.0
2006-05-16 13:00:00,48.71,49.04,48.71,49.0,237900.0,31.1421,31.3531,31.1421,31.3275,237900.0
2006-05-16 13:10:00,48.99,49.18,48.96,49.05,171900.0,31.3211,31.4426,31.3019,31.3595,171900.0
2006-05-16 13:20:00,49.06,49.07,48.92,49.05,124900.0,31.3659,31.3723,31.2764,31.3595,124900.0
2006-05-16 13:30:00,49.06,49.11,49.01,49.04,139900.0,31.3659,31.3978,31.3339,31.3531,139900.0
2006-05-16 13:40:00,49.05,49.13,49.02,49.08,193200.0,31.3595,31.4106,31.3403,31.3786,193200.0
2006-05-16 13:50:00,49.08,49.19,49.0,49.06,255500.0,31.3786,31.449,31.3275,31.3659,255500.0
2006-05-16 14:00:00,49.06,49.06,48.91,48.98,116600.0,31.3659,31.3659,31.27,31.3147,116600.0
2006-05-16 14:10:00,48.97,48.99,48.82,48.88,158100.0,31.3083,31.3211,31.2124,31.2508,158100.0
2006-05-16 14:20:00,48.88,49.0,48.75,48.79,234500.0,31.2508,31.3275,31.1677,31.1932,234500.0
2006-05-16 14:30:00,48.79,48.87,48.75,48.85,110100.0,31.1932,31.2444,31.1677,31.2316,110100.0
2006-05-16 14:40:00,48.84,48.86,48.72,48.8,105500.0,31.2252,31.238,31.1485,31.1996,105500.0
2006-05-16 14:50:00,48.81,48.86,48.66,48.66,211900.0,31.206,31.238,31.1101,31.1101,211900.0
2006-05-16 15:00:00,48.65,48.74,48.58,48.66,392500.0,31.1037,31.1613,31.059,31.1101,392500.0
2006-05-16 15:10:00,48.66,48.66,48.32,48.39,388700.0,31.1101,31.1101,30.8928,30.9375,388700.0
2006-05-16 15:20:00,48.4,48.47,48.17,48.3,437800.0,30.9439,30.9887,30.7969,30.88,437800.0
2006-05-16 15:30:00,48.31,48.31,48.21,48.21,546700.0,30.8864,30.8864,30.8224,30.8224,546700.0
2006-05-16 15:40:00,48.21,48.22,48.06,48.14,829700.0,30.8224,30.8288,30.7265,30.7777,829700.0
2006-05-16 15:50:00,48.14,48.21,47.99,48.2,1548000.0,30.7777,30.8224,30.6818,30.816,1548000.0
2006-05-17 09:30:00,46.39,47.24,46.24,47.2,1953900.0,29.6588,30.2023,29.5629,30.1767,1953900.0
2006-05-17 09:40:00,47.21,47.22,46.72,46.9,894900.0,30.1831,30.1895,29.8698,29.9849,894900.0
2006-05-17 09:50:00,46.9,47.14,46.84,46.94,649600.0,29.9849,30.1383,29.9465,30.0105,649600.0
2006-05-17 10:00:00,46.95,47.26,46.85,47.25,809200.0,30.0169,30.2151,29.9529,30.2087,809200.0
2006-05-17 10:10:00,47.25,47.81,47.21,47.43,1309400.0,30.2087,30.5667,30.1831,30.3237,1309400.0
2006-05-17 10:20:00,47.4,47.68,47.35,47.59,611100.0,30.3046,30.4836,30.2726,30.426,611100.0
2006-05-17 10:30:00,47.59,47.6,47.22,47.34,634000.0,30.426,30.4324,30.1895,30.2662,634000.0
2006-05-17 10:40:00,47.33,47.37,47.07,47.32,402300.0,30.2598,30.2854,30.0936,30.2534,402300.0
2006-05-17 10:50:00,47.32,47.38,46.99,47.02,323600.0,30.2534,30.2918,30.0424,30.0616,323600.0
2006-05-17 11:00:00,47.02,47.05,46.8,47.0,389200.0,30.0616,30.0808,29.921,30.0488,389200.0
2006-05-17 11:10:00,46.99,46.99,46.69,46.94,574700.0,30.0424,30.0424,29.8506,30.0105,574700.0
2006-05-17 11:20:00,46.92,47.14,46.65,46.68,722000.0,29.9977,30.1383,29.8251,29.8442,722000.0
2006-05-17 11:30:00,46.67,46.8,46.55,46.74,564800.0,29.8378,29.921,29.7611,29.8826,564800.0
2006-05-17 11:40:00,46.75,46.88,46.71,46.73,636800.0,29.889,29.9721,29.8634,29.8762,636800.0
2006-05-17 11:50:00,46.73,47.05,46.68,46.9,323400.0,29.8762,30.0808,29.8442,29.9849,323400.0
2006-05-17 12:00:00,46.91,47.06,46.91,46.98,238200.0,29.9913,30.0872,29.9913,30.036,238200.0
2006-05-17 12:10:00,46.97,47.17,46.97,47.13,177800.0,30.0296,30.1575,30.0296,30.1319,177800.0
2006-05-17 12:20:00,47.13,47.14,46.78,47.02,330800.0,30.1319,30.1383,29.9082,30.0616,330800.0
2006-05-17 12:30:00,47.02,47.14,46.99,47.11,188800.0,30.0616,30.1383,30.0424,30.1192,188800.0
2006-05-17 12:40:00,47.1,47.23,46.88,47.0,227800.0,30.1128,30.1959,29.9721,30.0488,227800.0
2006-05-17 12:50:00,47.0,47.0,46.75,46.92,161500.0,30.0488,30.0488,29.889,29.9977,161500.0
2006-05-17 13:00:00,46.91,47.02,46.85,46.86,180200.0,29.9913,30.0616,29.9529,29.9593,180200.0
2006-05-17 13:10:00,46.86,47.0,46.75,46.78,235300.0,29.9593,30.0488,29.889,29.9082,235300.0
2006-05-17 13:20:00,46.79,47.0,46.6,46.62,345200.0,29.9146,30.0488,29.7931,29.8059,345200.0
2006-05-17 13:30:00,46.63,46.75,46.58,46.73,297500.0,29.8123,29.889,29.7803,29.8762,297500.0
2006-05-17 13:40:00,46.73,46.92,46.67,46.89,317300.0,29.8762,29.9977,29.8378,29.9785,317300.0
2006-05-17 13:50:00,46.9,47.14,46.87,47.0,412900.0,29.9849,30.1383,29.9657,30.0488,412900.0
2006-05-17 14:00:00,47.0,47.04,46.89,46.95,202500.0,30.0488,30.0744,29.9785,30.0169,202500.0
2006-05-17 14:10:00,46.95,46.99,46.73,46.92,248500.0,30.0169,30.0424,29.8762,29.9977,248500.0
2006-05-17 14:20:00,46.92,47.13,46.92,47.13,236700.0,29.9977,30.1319,29.9977,30.1319,236700.0
2006-05-17 14:30:00,47.12,47.14,46.75,46.84,276800.0,30.1255,30.1383,29.889,29.9465,276800.0
2006-05-17 14:40:00,46.83,47.1,46.6,46.6,406600.0,29.9401,30.1128,29.7931,29.7931,406600.0
2006-05-17 14:50:00,46.6,46.81,46.53,46.77,350300.0,29.7931,29.9274,29.7483,29.9018,350300.0
2006-05-17 15:00:00,46.77,47.1,46.73,47.09,355400.0,29.9018,30.1128,29.8762,30.1064,355400.0
2006-05-17 15:10:00,47.09,47.09,46.92,46.96,417600.0,30.1064,30.1064,29.9977,30.0233,417600.0
2006-05-17 15:20:00,46.96,46.96,46.76,46.86,444400.0,30.0233,30.0233,29.8954,29.9593,444400.0
2006-05-17 15:30:00,46.86,47.41,46.84,47.26,821000.0,29.9593,30.311,29.9465,30.2151,821000.0
2006-05-17 15:40:00,47.26,47.38,46.73,46.77,923000.0,30.2151,30.2918,29.8762,29.9018,923000.0
2006-05-17 15:50:00,46.77,46.95,46.72,46.84,1029600.0,29.9018,30.0169,29.8698,29.9465,1029600.0
2006-05-18 09:30:00,47.3,47.7,47.18,47.51,1547800.0,30.2406,30.4964,30.1639,30.3749,1547800.0
2006-05-18 09:40:00,47.51,47.55,47.32,47.32,723600.0,30.3749,30.4005,30.2534,30.2534,723600.0
2006-05-18 09:50:00,47.32,47.45,47.22,47.42,599100.0,30.2534,30.3365,30.1895,30.3174,599100.0
2006-05-18 10:00:00,47.42,47.56,47.31,47.31,506700.0,30.3174,30.4069,30.247,30.247,506700.0
2006-05-18 10:10:00,47.32,47.5,47.23,47.34,601100.0,30.2534,30.3685,30.1959,30.2662,601100.0
2006-05-18 10:20:00,47.33,47.46,47.27,47.42,353700.0,30.2598,30.3429,30.2214,30.3174,353700.0
2006-05-18 10:30:00,47.43,47.43,47.1,47.14,449500.0,30.3237,30.3237,30.1128,30.1383,449500.0
2006-05-18 10:40:00,47.14,47.41,47.14,47.22,262400.0,30.1383,30.311,30.1383,30.1895,262400.0
2006-05-18 10:50:00,47.23,47.35,47.13,47.33,343300.0,30.1959,30.2726,30.1319,30.2598,343300.0
2006-05-18 11:00:00,47.33,47.33,46.99,47.04,317500.0,30.2598,30.2598,30.0424,30.0744,317500.0
2006-05-18 11:10:00,47.04,47.14,46.98,47.1,263900.0,30.0744,30.1383,30.036,30.1128,263900.0
2006-05-18 11:20:00,47.09,47.35,47.07,47.26,246900.0,30.1064,30.2726,30.0936,30.2151,246900.0
2006-05-18 11:30:00,47.26,47.3,47.1,47.17,198100.0,30.2151,30.2406,30.1128,30.1575,198100.0
2006-05-18 11:40:00,47.17,47.23,47.11,47.16,177900.0,30.1575,30.1959,30.1192,30.1511,177900.0
2006-05-18 11:50:00,47.16,47.16,46.84,47.02,343900.0,30.1511,30.1511,29.9465,30.0616,343900.0
2006-05-18 12:00:00,47.01,47.3,46.91,47.22,293400.0,30.0552,30.2406,29.9913,30.1895,293400.0
2006-05-18 12:10:00,47.22,47.24,47.09,47.09,190600.0,30.1895,30.2023,30.1064,30.1064,190600.0
2006-05-18 12:20:00,47.09,47.18,47.08,47.1,172000.0,30.1064,30.1639,30.1,30.1128,172000.0
2006-05-18 12:30:00,47.11,47.13,46.97,47.0,267100.0,30.1192,30.1319,30.0296,30.0488,267100.0
2006-05-18 12:40:00,47.0,47.09,46.99,47.02,154700.0,30.0488,30.1064,30.0424,30.0616,154700.0
2006-05-18 12:50:00,47.02,47.08,46.98,47.02,164900.0,30.0616,30.1,30.036,30.0616,164900.0
2006-05-18 13:00:00,47.02,47.04,46.91,46.92,148800.0,30.0616,30.0744,29.9913,29.9977,148800.0
2006-05-18 13:10:00,46.91,46.96,46.82,46.87,283600.0,29.9913,30.0233,29.9337,29.9657,283600.0
2006-05-18 13:20:00,46.87,46.94,46.85,46.87,144200.0,29.9657,30.0105,29.9529,29.9657,144200.0
2006-05-18 13:30:00,46.87,47.02,46.84,47.0,234000.0,29.9657,30.0616,29.9465,30.0488,234000.0
2006-05-18 13:40:00,47.0,47.04,46.95,46.97,200300.0,30.0488,30.0744,30.0169,30.0296,200300.0
2006-05-18 13:50:00,46.96,47.0,46.94,46.94,159500.0,30.0233,30.0488,30.0105,30.0105,159500.0
2006-05-18 14:00:00,46.96,47.0,46.83,46.86,265400.0,30.0233,30.0488,29.9401,29.9593,265400.0
2006-05-18 14:10:00,46.86,46.87,46.74,46.78,341600.0,29.9593,29.9657,29.8826,29.9082,341600.0
2006-05-18 14:20:00,46.77,46.85,46.57,46.62,419800.0,29.9018,29.9529,29.7739,29.8059,419800.0
2006-05-18 14:30:00,46.62,46.87,46.6,46.86,301500.0,29.8059,29.9657,29.7931,29.9593,301500.0
2006-05-18 14:40:00,46.86,46.98,46.81,46.92,264900.0,29.9593,30.036,29.9274,29.9977,264900.0
2006-05-18 14:50:00,46.92,47.01,46.76,46.92,312700.0,29.9977,30.0552,29.8954,29.9977,312700.0
2006-05-18 15:00:00,46.92,46.95,46.8,46.87,319600.0,29.9977,30.0169,29.921,29.9657,319600.0
2006-05-18 15:10:00,46.87,46.89,46.78,46.81,312200.0,29.9657,29.9785,29.9082,29.9274,312200.0
2006-05-18 15:20:00,46.81,46.88,46.52,46.56,469400.0,29.9274,29.9721,29.7419,29.7675,469400.0
2006-05-18 15:30:00,46.57,46.73,46.54,46.61,516800.0,29.7739,29.8762,29.7547,29.7995,516800.0
2006-05-18 15:40:00,46.6,46.62,46.28,46.32,703000.0,29.7931,29.8059,29.5885,29.6141,703000.0
2006-05-18 15:50:00,46.34,46.62,46.33,46.36,963300.0,29.6269,29.8059,29.6205,29.6397,963300.0
2006-05-19 09:30:00,46.44,46.83,46.09,46.67,8120200.0,29.6908,29.9401,29.467,29.8378,8120200.0
2006-05-19 09:40:00,46.66,46.93,46.56,46.81,577900.0,29.8315,30.0041,29.7675,29.9274,577900.0
2006-05-19 09:50:00,46.8,46.94,46.65,46.72,409000.0,29.921,30.0105,29.8251,29.8698,409000.0
2006-05-19 10:00:00,46.72,46.73,46.47,46.53,304600.0,29.8698,29.8762,29.71,29.7483,304600.0
2006-05-19 10:10:00,46.53,46.64,46.47,46.53,296700.0,29.7483,29.8187,29.71,29.7483,296700.0
2006-05-19 10:20:00,46.53,46.71,46.39,46.69,346100.0,29.7483,29.8634,29.6588,29.8506,346100.0
2006-05-19 10:30:00,46.69,46.85,46.59,46.82,429800.0,29.8506,29.9529,29.7867,29.9337,429800.0
2006-05-19 10:40:00,46.82,46.82,46.66,46.68,323800.0,29.9337,29.9337,29.8315,29.8442,323800.0
2006-05-19 10:50:00,46.68,46.73,46.52,46.7,315300.0,29.8442,29.8762,29.7419,29.857,315300.0
2006-05-19 11:00:00,46.72,46.72,46.36,46.37,210100.0,29.8698,29.8698,29.6397,29.646,210100.0
2006-05-19 11:10:00,46.36,46.39,46.0,46.35,769700.0,29.6397,29.6588,29.4095,29.6333,769700.0
2006-05-19 11:20:00,46.35,46.62,46.2,46.55,507100.0,29.6333,29.8059,29.5374,29.7611,507100.0
2006-05-19 11:30:00,46.56,46.65,46.44,46.59,387000.0,29.7675,29.8251,29.6908,29.7867,387000.0
2006-05-19 11:40:00,46.59,46.63,46.4,46.48,302000.0,29.7867,29.8123,29.6652,29.7164,302000.0
2006-05-19 11:50:00,46.47,46.47,46.15,46.33,325400.0,29.71,29.71,29.5054,29.6205,325400.0
2006-05-19 12:00:00,46.32,46.69,46.31,46.69,222700.0,29.6141,29.8506,29.6077,29.8506,222700.0
2006-05-19 12:10:00,46.69,46.78,46.53,46.64,263100.0,29.8506,29.9082,29.7483,29.8187,263100.0
2006-05-19 12:20:00,46.64,46.7,46.5,46.7,186500.0,29.8187,29.857,29.7292,29.857,186500.0
2006-05-19 12:30:00,46.69,47.14,46.62,47.1,775900.0,29.8506,30.1383,29.8059,30.1128,775900.0
2006-05-19 12:40:00,47.08,47.7,47.06,47.19,953000.0,30.1,30.4964,30.0872,30.1703,953000.0
2006-05-19 12:50:00,47.19,47.36,47.11,47.13,359700.0,30.1703,30.279,30.1192,30.1319,359700.0
2006-05-19 13:00:00,47.14,47.26,47.03,47.18,422600.0,30.1383,30.2151,30.068,30.1639,422600.0
2006-05-19 13:10:00,47.17,47.36,47.14,47.31,289800.0,30.1575,30.279,30.1383,30.247,289800.0
2006-05-19 13:20:00,47.3,47.46,47.2,47.36,406900.0,30.2406,30.3429,30.1767,30.279,406900.0
2006-05-19 13:30:00,47.36,47.37,47.25,47.33,421700.0,30.279,30.2854,30.2087,30.2598,421700.0
2006-05-19 13:40:00,47.33,47.63,47.31,47.51,562300.0,30.2598,30.4516,30.247,30.3749,562300.0
2006-05-19 13:50:00,47.51,47.58,47.31,47.35,245200.0,30.3749,30.4196,30.247,30.2726,245200.0
2006-05-19 14:00:00,47.33,47.37,47.25,47.27,163900.0,30.2598,30.2854,30.2087,30.2214,163900.0
2006-05-19 14:10:00,47.27,47.43,47.2,47.33,234900.0,30.2214,30.3237,30.1767,30.2598,234900.0
2006-05-19 14:20:00,47.34,47.45,47.28,47.44,163500.0,30.2662,30.3365,30.2278,30.3301,163500.0
2006-05-19 14:30:00,47.45,47.45,47.15,47.24,315900.0,30.3365,30.3365,30.1447,30.2023,315900.0
2006-05-19 14:40:00,47.24,47.29,47.16,47.17,136500.0,30.2023,30.2342,30.1511,30.1575,136500.0
2006-05-19 14:50:00,47.16,47.19,46.95,46.98,408200.0,30.1511,30.1703,30.0169,30.036,408200.0
2006-05-19 15:00:00,46.98,47.03,46.93,47.03,398500.0,30.036,30.068,30.0041,30.068,398500.0
2006-05-19 15:10:00,47.03,47.04,46.75,47.03,441000.0,30.068,30.0744,29.889,30.068,441000.0
2006-05-19 15:20:00,47.03,47.1,46.9,47.09,427300.0,30.068,30.1128,29.9849,30.1064,427300.0
2006-05-19 15:30:00,47.1,47.13,46.95,46.98,517600.0,30.1128,30.1319,30.0169,30.036,517600.0
2006-05-19 15:40:00,46.97,47.08,46.94,47.03,1219600.0,30.0296,30.1,30.0105,30.068,1219600.0
2006-05-19 15:50:00,47.04,47.16,46.95,47.14,773700.0,30.0744,30.1511,30.0169,30.1383,773700.0
2006-05-22 09:30:00,46.45,47.06,46.25,47.0,581800.0,29.6972,30.0872,29.5693,30.0488,581800.0
2006-05-22 09:40:00,47.03,47.03,46.47,46.76,285700.0,30.068,30.068,29.71,29.8954,285700.0
2006-05-22 09:50:00,46.76,47.13,46.75,46.85,363200.0,29.8954,30.1319,29.889,29.9529,363200.0
2006-05-22 10:00:00,46.84,46.85,46.41,46.72,357600.0,29.9465,29.9529,29.6716,29.8698,357600.0
2006-05-22 10:10:00,46.72,46.86,46.54,46.84,310600.0,29.8698,29.9593,29.7547,29.9465,310600.0
2006-05-22 10:20:00,46.85,46.92,46.65,46.83,273000.0,29.9529,29.9977,29.8251,29.9401,273000.0
2006-05-22 10:30:00,46.82,46.95,46.75,46.84,278200.0,29.9337,30.0169,29.889,29.9465,278200.0
2006-05-22 10:40:00,46.84,46.84,46.71,46.81,179900.0,29.9465,29.9465,29.8634,29.9274,179900.0
2006-05-22 10:50:00,46.8,46.99,46.73,46.77,227900.0,29.921,30.0424,29.8762,29.9018,227900.0
2006-05-22 11:00:00,46.78,46.8,46.57,46.64,389700.0,29.9082,29.921,29.7739,29.8187,389700.0
2006-05-22 11:10:00,46.63,46.68,46.48,46.57,364900.0,29.8123,29.8442,29.7164,29.7739,364900.0
2006-05-22 11:20:00,46.57,46.69,46.54,46.62,290900.0,29.7739,29.8506,29.7547,29.8059,290900.0
2006-05-22 11:30:00,46.63,46.77,46.61,46.64,375600.0,29.8123,29.9018,29.7995,29.8187,375600.0
2006-05-22 11:40:00,46.62,46.79,46.55,46.6,242400.0,29.8059,29.9146,29.7611,29.7931,242400.0
2006-05-22 11:50:00,46.6,46.81,46.4,46.69,482300.0,29.7931,29.9274,29.6652,29.8506,482300.0
2006-05-22 12:00:00,46.67,47.14,46.66,46.95,650300.0,29.8378,30.1383,29.8315,30.0169,650300.0
2006-05-22 12:10:00,46.94,46.97,46.81,46.88,387000.0,30.0105,30.0296,29.9274,29.9721,387000.0
2006-05-22 12:20:00,46.87,46.96,46.79,46.86,376400.0,29.9657,30.0233,29.9146,29.9593,376400.0
2006-05-22 12:30:00,46.87,47.06,46.84,46.93,393600.0,29.9657,30.0872,29.9465,30.0041,393600.0
2006-05-22 12:40:00,46.92,46.94,46.79,46.81,241500.0,29.9977,30.0105,29.9146,29.9274,241500.0
2006-05-22 12:50:00,46.8,46.92,46.49,46.65,419700.0,29.921,29.9977,29.7228,29.8251,419700.0
2006-05-22 13:00:00,46.64,46.68,46.43,46.44,313600.0,29.8187,29.8442,29.6844,29.6908,313600.0
2006-05-22 13:10:00,46.44,46.57,46.27,46.27,414200.0,29.6908,29.7739,29.5821,29.5821,414200.0
2006-05-22 13:20:00,46.27,46.59,46.22,46.53,350300.0,29.5821,29.7867,29.5501,29.7483,350300.0
2006-05-22 13:30:00,46.53,46.57,46.42,46.49,212200.0,29.7483,29.7739,29.678,29.7228,212200.0
2006-05-22 13:40:00,46.47,46.49,46.34,46.38,200300.0,29.71,29.7228,29.6269,29.6524,200300.0
2006-05-22 13:50:00,46.38,46.5,46.26,46.31,291300.0,29.6524,29.7292,29.5757,29.6077,291300.0
2006-05-22 14:00:00,46.31,46.6,46.1,46.18,359200.0,29.6077,29.7931,29.4734,29.5246,359200.0
2006-05-22 14:10:00,46.18,46.56,46.15,46.44,265300.0,29.5246,29.7675,29.5054,29.6908,265300.0
2006-05-22 14:20:00,46.44,46.61,46.36,46.54,265900.0,29.6908,29.7995,29.6397,29.7547,265900.0
2006-05-22 14:30:00,46.52,46.66,46.46,46.6,168800.0,29.7419,29.8315,29.7036,29.7931,168800.0
2006-05-22 14:40:00,46.6,46.6,46.41,46.54,252600.0,29.7931,29.7931,29.6716,29.7547,252600.0
2006-05-22 14:50:00,46.55,46.67,46.35,46.51,232400.0,29.7611,29.8378,29.6333,29.7356,232400.0
2006-05-22 15:00:00,46.5,46.64,46.43,46.63,219500.0,29.7292,29.8187,29.6844,29.8123,219500.0
2006-05-22 15:10:00,46.63,46.82,46.57,46.82,368700.0,29.8123,29.9337,29.7739,29.9337,368700.0
2006-05-22 15:20:00,46.81,47.07,46.79,47.03,632700.0,29.9274,30.0936,29.9146,30.068,632700.0
2006-05-22 15:30:00,47.03,47.18,46.98,47.16,543900.0,30.068,30.1639,30.036,30.1511,543900.0
2006-05-22 15:40:00,47.16,47.16,46.8,46.82,519400.0,30.1511,30.1511,29.921,29.9337,519400.0
2006-05-22 15:50:00,46.82,46.83,46.61,46.62,499400.0,29.9337,29.9401,29.7995,29.8059,499400.0
2006-05-23 09:30:00,46.84,47.17,45.65,46.79,1389900.0,29.9465,30.1575,29.1857,29.9146,1389900.0
2006-05-23 09:40:00,46.8,46.84,46.6,46.64,425000.0,29.921,29.9465,29.7931,29.8187,425000.0
2006-05-23 09:50:00,46.63,46.66,46.46,46.49,763200.0,29.8123,29.8315,29.7036,29.7228,763200.0
2006-05-23 10:00:00,46.48,46.53,46.26,46.49,532500.0,29.7164,29.7483,29.5757,29.7228,532500.0
2006-05-23 10:10:00,46.49,46.64,46.44,46.48,565300.0,29.7228,29.8187,29.6908,29.7164,565300.0
2006-05-23 10:20:00,46.47,46.58,46.47,46.52,250600.0,29.71,29.7803,29.71,29.7419,250600.0
2006-05-23 10:30:00,46.52,46.59,46.5,46.53,352500.0,29.7419,29.7867,29.7292,29.7483,352500.0
2006-05-23 10:40:00,46.53,46.62,46.53,46.59,331800.0,29.7483,29.8059,29.7483,29.7867,331800.0
2006-05-23 10:50:00,46.59,46.65,46.58,46.6,193400.0,29.7867,29.8251,29.7803,29.7931,193400.0
2006-05-23 11:00:00,46.59,46.66,46.42,46.42,430500.0,29.7867,29.8315,29.678,29.678,430500.0
2006-05-23 11:10:00,46.42,46.64,46.3,46.61,379800.0,29.678,29.8187,29.6013,29.7995,379800.0
2006-05-23 11:20:00,46.61,46.62,46.5,46.52,272700.0,29.7995,29.8059,29.7292,29.7419,272700.0
2006-05-23 11:30:00,46.52,46.75,46.5,46.74,320400.0,29.7419,29.889,29.7292,29.8826,320400.0
2006-05-23 11:40:00,46.74,46.75,46.65,46.65,177100.0,29.8826,29.889,29.8251,29.8251,177100.0
2006-05-23 11:50:00,46.66,46.7,46.5,46.52,271200.0,29.8315,29.857,29.7292,29.7419,271200.0
2006-05-23 12:00:00,46.52,46.53,46.46,46.48,294500.0,29.7419,29.7483,29.7036,29.7164,294500.0
2006-05-23 12:10:00,46.49,46.5,46.41,46.46,251700.0,29.7228,29.7292,29.6716,29.7036,251700.0
2006-05-23 12:20:00,46.47,46.49,46.42,46.45,204400.0,29.71,29.7228,29.678,29.6972,204400.0
2006-05-23 12:30:00,46.46,46.52,46.39,46.51,211300.0,29.7036,29.7419,29.6588,29.7356,211300.0
2006-05-23 12:40:00,46.51,46.61,46.51,46.59,156300.0,29.7356,29.7995,29.7356,29.7867,156300.0
2006-05-23 12:50:00,46.57,46.58,46.44,46.51,168400.0,29.7739,29.7803,29.6908,29.7356,168400.0
2006-05-23 13:00:00,46.51,46.61,46.49,46.59,135900.0,29.7356,29.7995,29.7228,29.7867,135900.0
2006-05-23 13:10:00,46.6,46.71,46.57,46.69,191100.0,29.7931,29.8634,29.7739,29.8506,191100.0
2006-05-23 13:20:00,46.69,46.78,46.68,46.73,310800.0,29.8506,29.9082,29.8442,29.8762,310800.0
2006-05-23 13:30:00,46.73,46.76,46.73,46.74,198500.0,29.8762,29.8954,29.8762,29.8826,198500.0
2006-05-23 13:40:00,46.74,46.87,46.74,46.84,202500.0,29.8826,29.9657,29.8826,29.9465,202500.0
2006-05-23 13:50:00,46.84,46.9,46.74,46.74,252100.0,29.9465,29.9849,29.8826,29.8826,252100.0
2006-05-23 14:00:00,46.75,46.82,46.66,46.67,273500.0,29.889,29.9337,29.8315,29.8378,273500.0
2006-05-23 14:10:00,46.67,46.77,46.64,46.71,225000.0,29.8378,29.9018,29.8187,29.8634,225000.0
2006-05-23 14:20:00,46.7,46.71,46.58,46.6,230600.0,29.857,29.8634,29.7803,29.7931,230600.0
2006-05-23 14:30:00,46.6,46.72,46.58,46.66,231300.0,29.7931,29.8698,29.7803,29.8315,231300.0
2006-05-23 14:40:00,46.66,46.66,46.41,46.44,390200.0,29.8315,29.8315,29.6716,29.6908,390200.0
2006-05-23 14:50:00,46.44,46.5,46.41,46.43,249400.0,29.6908,29.7292,29.6716,29.6844,249400.0
2006-05-23 15:00:00,46.43,46.5,46.28,46.36,370600.0,29.6844,29.7292,29.5885,29.6397,370600.0
2006-05-23 15:10:00,46.37,46.51,46.3,46.51,369900.0,29.646,29.7356,29.6013,29.7356,369900.0
2006-05-23 15:20:00,46.5,46.52,46.3,46.31,369200.0,29.7292,29.7419,29.6013,29.6077,369200.0
2006-05-23 15:30:00,46.3,46.4,46.17,46.23,538800.0,29.6013,29.6652,29.5182,29.5565,538800.0
2006-05-23 15:40:00,46.22,46.23,45.0,45.84,1374000.0,29.5501,29.5565,28.7702,29.3072,1374000.0
2006-05-23 15:50:00,45.83,45.93,45.4,45.45,1757100.0,29.3008,29.3647,29.0259,29.0579,1757100.0
2006-05-24 09:30:00,45.12,45.28,44.1,44.67,2307500.0,28.9228,29.0254,28.269,28.6343,2307500.0
2006-05-24 09:40:00,44.68,45.4,44.66,45.29,1163100.0,28.6408,29.1023,28.6279,29.0318,1163100.0
2006-05-24 09:50:00,45.29,45.31,45.05,45.17,761900.0,29.0318,29.0446,28.8779,28.9549,761900.0
2006-05-24 10:00:00,45.17,45.25,44.93,45.19,1025200.0,28.9549,29.0061,28.801,28.9677,1025200.0
2006-05-24 10:10:00,45.18,45.37,45.1,45.37,564600.0,28.9613,29.0831,28.91,29.0831,564600.0
2006-05-24 10:20:00,45.37,45.6,45.33,45.43,415900.0,29.0831,29.2305,29.0574,29.1215,415900.0
2006-05-24 10:30:00,45.44,45.61,45.34,45.59,589000.0,29.1279,29.2369,29.0638,29.2241,589000.0
2006-05-24 10:40:00,45.6,45.68,45.3,45.32,542800.0,29.2305,29.2818,29.0382,29.051,542800.0
2006-05-24 10:50:00,45.32,45.5,45.25,45.26,378900.0,29.051,29.1664,29.0061,29.0125,378900.0
2006-05-24 11:00:00,45.26,45.31,45.05,45.22,386300.0,29.0125,29.0446,28.8779,28.9869,386300.0
2006-05-24 11:10:00,45.21,45.26,45.14,45.22,336700.0,28.9805,29.0125,28.9356,28.9869,336700.0
2006-05-24 11:20:00,45.22,45.42,45.2,45.29,435300.0,28.9869,29.1151,28.9741,29.0318,435300.0
2006-05-24 11:30:00,45.28,45.29,44.99,45.21,520300.0,29.0254,29.0318,28.8395,28.9805,520300.0
2006-05-24 11:40:00,45.2,45.3,45.15,45.24,254900.0,28.9741,29.0382,28.942,28.9997,254900.0
2006-05-24 11:50:00,45.23,45.41,45.21,45.32,415200.0,28.9933,29.1087,28.9805,29.051,415200.0
2006-05-24 12:00:00,45.32,45.53,45.28,45.44,287200.0,29.051,29.1856,29.0254,29.1279,287200.0
2006-05-24 12:10:00,45.44,45.49,45.3,45.37,147000.0,29.1279,29.16,29.0382,29.0831,147000.0
2006-05-24 12:20:00,45.37,45.41,45.08,45.17,260500.0,29.0831,29.1087,28.8972,28.9549,260500.0
2006-05-24 12:30:00,45.18,45.26,45.07,45.07,251100.0,28.9613,29.0125,28.8908,28.8908,251100.0
2006-05-24 12:40:00,45.07,45.09,44.81,44.86,573300.0,28.8908,28.9036,28.7241,28.7561,573300.0
2006-05-24 12:50:00,44.86,44.94,44.8,44.85,410100.0,28.7561,28.8074,28.7177,28.7497,410100.0
2006-05-24 13:00:00,44.85,45.05,44.68,44.94,442400.0,28.7497,28.8779,28.6408,28.8074,442400.0
2006-05-24 13:10:00,44.94,45.09,44.83,44.87,221600.0,28.8074,28.9036,28.7369,28.7626,221600.0
2006-05-24 13:20:00,44.87,45.09,44.82,44.88,278300.0,28.7626,28.9036,28.7305,28.769,278300.0
2006-05-24 13:30:00,44.88,45.04,44.64,44.95,581800.0,28.769,28.8715,28.6151,28.8138,581800.0
2006-05-24 13:40:00,44.95,45.1,44.64,45.02,617200.0,28.8138,28.91,28.6151,28.8587,617200.0
2006-05-24 13:50:00,45.01,45.25,44.91,45.06,571900.0,28.8523,29.0061,28.7882,28.8843,571900.0
2006-05-24 14:00:00,45.05,45.42,44.99,45.17,817500.0,28.8779,29.1151,28.8395,28.9549,817500.0
2006-05-24 14:10:00,45.18,45.37,45.01,45.32,401700.0,28.9613,29.0831,28.8523,29.051,401700.0
2006-05-24 14:20:00,45.31,45.31,44.82,44.95,429700.0,29.0446,29.0446,28.7305,28.8138,429700.0
2006-05-24 14:30:00,44.95,45.31,44.8,45.18,482600.0,28.8138,29.0446,28.7177,28.9613,482600.0
2006-05-24 14:40:00,45.17,45.69,45.13,45.56,474900.0,28.9549,29.2882,28.9292,29.2049,474900.0
2006-05-24 14:50:00,45.56,45.62,45.31,45.47,495400.0,29.2049,29.2433,29.0446,29.1472,495400.0
2006-05-24 15:00:00,45.48,45.73,45.31,45.43,626800.0,29.1536,29.3138,29.0446,29.1215,626800.0
2006-05-24 15:10:00,45.43,45.56,45.31,45.4,575900.0,29.1215,29.2049,29.0446,29.1023,575900.0
2006-05-24 15:20:00,45.4,45.43,45.13,45.35,549900.0,29.1023,29.1215,28.9292,29.0702,549900.0
2006-05-24 15:30:00,45.34,45.87,45.32,45.83,831400.0,29.0638,29.4036,29.051,29.3779,831400.0
2006-05-24 15:40:00,45.83,45.88,45.6,45.62,963300.0,29.3779,29.41,29.2305,29.2433,963300.0
2006-05-24 15:50:00,45.63,45.76,45.57,45.59,737600.0,29.2497,29.3331,29.2113,29.2241,737600.0
2006-05-25 09:30:00,46.0,46.32,45.96,46.12,905800.0,29.4869,29.692,29.4613,29.5638,905800.0
2006-05-25 09:40:00,46.11,46.38,45.95,46.24,586900.0,29.5574,29.7305,29.4549,29.6407,586900.0
2006-05-25 09:50:00,46.23,46.31,46.04,46.1,463000.0,29.6343,29.6856,29.5125,29.551,463000.0
2006-05-25 10:00:00,46.09,46.14,45.67,45.83,546300.0,29.5446,29.5766,29.2754,29.3779,546300.0
2006-05-25 10:10:00,45.82,45.89,45.59,45.77,513300.0,29.3715,29.4164,29.2241,29.3395,513300.0
2006-05-25 10:20:00,45.76,45.81,45.54,45.68,400000.0,29.3331,29.3651,29.192,29.2818,400000.0
2006-05-25 10:30:00,45.68,45.79,45.42,45.46,606200.0,29.2818,29.3523,29.1151,29.1408,606200.0
2006-05-25 10:40:00,45.46,45.76,45.4,45.74,322000.0,29.1408,29.3331,29.1023,29.3202,322000.0
2006-05-25 10:50:00,45.74,45.94,45.74,45.82,281600.0,29.3202,29.4484,29.3202,29.3715,281600.0
2006-05-25 11:00:00,45.82,45.89,45.75,45.87,181500.0,29.3715,29.4164,29.3266,29.4036,181500.0
2006-05-25 11:10:00,45.87,45.9,45.69,45.8,183200.0,29.4036,29.4228,29.2882,29.3587,183200.0
2006-05-25 11:20:00,45.8,45.83,45.67,45.83,299200.0,29.3587,29.3779,29.2754,29.3779,299200.0
2006-05-25 11:30:00,45.81,46.08,45.81,46.07,438900.0,29.3651,29.5382,29.3651,29.5318,438900.0
2006-05-25 11:40:00,46.07,46.22,46.06,46.17,363300.0,29.5318,29.6279,29.5254,29.5959,363300.0
2006-05-25 11:50:00,46.17,46.35,46.16,46.28,345400.0,29.5959,29.7113,29.5895,29.6664,345400.0
2006-05-25 12:00:00,46.29,46.4,46.2,46.25,288600.0,29.6728,29.7433,29.6151,29.6472,288600.0
2006-05-25 12:10:00,46.25,46.29,46.07,46.16,155800.0,29.6472,29.6728,29.5318,29.5895,155800.0
2006-05-25 12:20:00,46.17,46.2,46.0,46.02,179600.0,29.5959,29.6151,29.4869,29.4997,179600.0
2006-05-25 12:30:00,46.02,46.02,45.8,45.82,336500.0,29.4997,29.4997,29.3587,29.3715,336500.0
2006-05-25 12:40:00,45.82,46.02,45.82,45.97,132700.0,29.3715,29.4997,29.3715,29.4677,132700.0
2006-05-25 12:50:00,45.96,46.07,45.93,46.07,110500.0,29.4613,29.5318,29.442,29.5318,110500.0
2006-05-25 13:00:00,46.07,46.13,46.03,46.06,112100.0,29.5318,29.5702,29.5061,29.5254,112100.0
2006-05-25 13:10:00,46.06,46.07,46.03,46.05,95600.0,29.5254,29.5318,29.5061,29.519,95600.0
2006-05-25 13:20:00,46.05,46.08,46.04,46.07,109800.0,29.519,29.5382,29.5125,29.5318,109800.0
2006-05-25 13:30:00,46.07,46.14,46.0,46.0,154400.0,29.5318,29.5766,29.4869,29.4869,154400.0
2006-05-25 13:40:00,46.0,46.02,45.95,45.97,143800.0,29.4869,29.4997,29.4549,29.4677,143800.0
2006-05-25 13:50:00,45.97,45.98,45.89,45.94,213700.0,29.4677,29.4741,29.4164,29.4484,213700.0
2006-05-25 14:00:00,45.94,45.95,45.81,45.9,196400.0,29.4484,29.4549,29.3651,29.4228,196400.0
2006-05-25 14:10:00,45.9,46.06,45.88,45.99,242500.0,29.4228,29.5254,29.41,29.4805,242500.0
2006-05-25 14:20:00,46.0,46.07,45.91,45.93,220500.0,29.4869,29.5318,29.4292,29.442,220500.0
2006-05-25 14:30:00,45.93,46.05,45.88,45.94,244300.0,29.442,29.519,29.41,29.4484,244300.0
2006-05-25 14:40:00,45.94,45.99,45.94,45.97,204800.0,29.4484,29.4805,29.4484,29.4677,204800.0
2006-05-25 14:50:00,45.97,45.97,45.88,45.88,150800.0,29.4677,29.4677,29.41,29.41,150800.0
2006-05-25 15:00:00,45.88,45.89,45.8,45.87,226600.0,29.41,29.4164,29.3587,29.4036,226600.0
2006-05-25 15:10:00,45.87,45.91,45.86,45.9,276200.0,29.4036,29.4292,29.3972,29.4228,276200.0
2006-05-25 15:20:00,45.9,46.01,45.89,45.97,392100.0,29.4228,29.4933,29.4164,29.4677,392100.0
2006-05-25 15:30:00,45.98,46.1,45.97,45.98,483400.0,29.4741,29.551,29.4677,29.4741,483400.0
2006-05-25 15:40:00,45.97,46.01,45.91,45.95,471500.0,29.4677,29.4933,29.4292,29.4549,471500.0
2006-05-25 15:50:00,45.95,46.11,45.92,46.11,838700.0,29.4549,29.5574,29.4356,29.5574,838700.0
2006-05-26 09:30:00,46.3,46.43,45.61,45.65,845600.0,29.6792,29.7625,29.2369,29.2625,845600.0
2006-05-26 09:40:00,45.66,46.06,45.66,45.91,400000.0,29.269,29.5254,29.269,29.4292,400000.0
2006-05-26 09:50:00,45.91,46.02,45.76,45.88,279200.0,29.4292,29.4997,29.3331,29.41,279200.0
2006-05-26 10:00:00,45.88,45.99,45.86,45.92,356500.0,29.41,29.4805,29.3972,29.4356,356500.0
2006-05-26 10:10:00,45.9,46.06,45.89,45.99,247100.0,29.4228,29.5254,29.4164,29.4805,247100.0
2006-05-26 10:20:00,45.99,46.03,45.86,45.9,321400.0,29.4805,29.5061,29.3972,29.4228,321400.0
2006-05-26 10:30:00,45.9,45.95,45.7,45.79,284600.0,29.4228,29.4549,29.2946,29.3523,284600.0
2006-05-26 10:40:00,45.79,45.86,45.6,45.74,289400.0,29.3523,29.3972,29.2305,29.3202,289400.0
2006-05-26 10:50:00,45.73,45.9,45.72,45.84,203200.0,29.3138,29.4228,29.3074,29.3843,203200.0
2006-05-26 11:00:00,45.84,46.0,45.83,45.89,194100.0,29.3843,29.4869,29.3779,29.4164,194100.0
2006-05-26 11:10:00,45.89,45.97,45.86,45.9,130000.0,29.4164,29.4677,29.3972,29.4228,130000.0
2006-05-26 11:20:00,45.91,45.95,45.8,45.88,201700.0,29.4292,29.4549,29.3587,29.41,201700.0
2006-05-26 11:30:00,45.87,45.9,45.85,45.88,166200.0,29.4036,29.4228,29.3907,29.41,166200.0
2006-05-26 11:40:00,45.86,45.89,45.71,45.73,134800.0,29.3972,29.4164,29.301,29.3138,134800.0
2006-05-26 11:50:00,45.73,45.94,45.71,45.82,263900.0,29.3138,29.4484,29.301,29.3715,263900.0
2006-05-26 12:00:00,45.82,45.87,45.65,45.78,275700.0,29.3715,29.4036,29.2625,29.3459,275700.0
2006-05-26 12:10:00,45.77,45.88,45.74,45.86,86100.0,29.3395,29.41,29.3202,29.3972,86100.0
2006-05-26 12:20:00,45.87,45.87,45.8,45.85,131700.0,29.4036,29.4036,29.3587,29.3907,131700.0
2006-05-26 12:30:00,45.86,46.0,45.86,45.96,139900.0,29.3972,29.4869,29.3972,29.4613,139900.0
2006-05-26 12:40:00,45.96,45.98,45.94,45.95,88300.0,29.4613,29.4741,29.4484,29.4549,88300.0
2006-05-26 12:50:00,45.95,45.96,45.9,45.91,88200.0,29.4549,29.4613,29.4228,29.4292,88200.0
2006-05-26 13:00:00,45.91,45.91,45.85,45.86,72800.0,29.4292,29.4292,29.3907,29.3972,72800.0
2006-05-26 13:10:00,45.85,45.87,45.85,45.86,67400.0,29.3907,29.4036,29.3907,29.3972,67400.0
2006-05-26 13:20:00,45.86,45.93,45.85,45.93,57400.0,29.3972,29.442,29.3907,29.442,57400.0
2006-05-26 13:30:00,45.92,45.94,45.9,45.91,70700.0,29.4356,29.4484,29.4228,29.4292,70700.0
2006-05-26 13:40:00,45.9,46.0,45.9,45.96,150200.0,29.4228,29.4869,29.4228,29.4613,150200.0
2006-05-26 13:50:00,45.95,45.97,45.89,45.91,147400.0,29.4549,29.4677,29.4164,29.4292,147400.0
2006-05-26 14:00:00,45.9,46.0,45.84,45.99,295300.0,29.4228,29.4869,29.3843,29.4805,295300.0
2006-05-26 14:10:00,45.99,46.17,45.97,46.1,283200.0,29.4805,29.5959,29.4677,29.551,283200.0
2006-05-26 14:20:00,46.1,46.19,46.0,46.03,178500.0,29.551,29.6087,29.4869,29.5061,178500.0
2006-05-26 14:30:00,46.02,46.17,46.02,46.1,171400.0,29.4997,29.5959,29.4997,29.551,171400.0
2006-05-26 14:40:00,46.1,46.1,45.87,45.94,263900.0,29.551,29.551,29.4036,29.4484,263900.0
2006-05-26 14:50:00,45.95,46.02,45.94,45.95,82900.0,29.4549,29.4997,29.4484,29.4549,82900.0
2006-05-26 15:00:00,45.95,46.04,45.93,46.01,227500.0,29.4549,29.5125,29.442,29.4933,227500.0
2006-05-26 15:10:00,46.01,46.01,45.9,45.96,115400.0,29.4933,29.4933,29.4228,29.4613,115400.0
2006-05-26 15:20:00,45.96,46.12,45.95,46.1,123100.0,29.4613,29.5638,29.4549,29.551,123100.0
2006-05-26 15:30:00,46.11,46.15,46.07,46.08,168900.0,29.5574,29.5831,29.5318,29.5382,168900.0
2006-05-26 15:40:00,46.08,46.09,45.94,45.98,239900.0,29.5382,29.5446,29.4484,29.4741,239900.0
2006-05-26 15:50:00,45.98,46.07,45.95,46.02,354600.0,29.4741,29.5318,29.4549,29.4997,354600.0
2006-05-30 09:30:00,45.61,45.83,45.5,45.76,646500.0,29.2369,29.3779,29.1664,29.3331,646500.0
2006-05-30 09:40:00,45.76,45.9,45.43,45.68,382400.0,29.3331,29.4228,29.1215,29.2818,382400.0
2006-05-30 09:50:00,45.68,45.68,45.42,45.45,336500.0,29.2818,29.2818,29.1151,29.1343,336500.0
2006-05-30 10:00:00,45.44,45.5,45.1,45.12,603100.0,29.1279,29.1664,28.91,28.9228,603100.0
2006-05-30 10:10:00,45.13,45.25,45.13,45.22,294600.0,28.9292,29.0061,28.9292,28.9869,294600.0
2006-05-30 10:20:00,45.21,45.27,45.13,45.14,267700.0,28.9805,29.019,28.9292,28.9356,267700.0
2006-05-30 10:30:00,45.13,45.14,44.87,44.97,732800.0,28.9292,28.9356,28.7626,28.8267,732800.0
2006-05-30 10:40:00,44.96,45.04,44.87,44.9,418100.0,28.8202,28.8715,28.7626,28.7818,418100.0
2006-05-30 10:50:00,44.9,45.04,44.9,45.03,306700.0,28.7818,28.8715,28.7818,28.8651,306700.0
2006-05-30 11:00:00,45.02,45.04,44.89,44.97,318100.0,28.8587,28.8715,28.7754,28.8267,318100.0
2006-05-30 11:10:00,44.98,45.1,44.86,44.87,352000.0,28.8331,28.91,28.7561,28.7626,352000.0
2006-05-30 11:20:00,44.87,44.93,44.74,44.88,461200.0,28.7626,28.801,28.6792,28.769,461200.0
2006-05-30 11:30:00,44.88,45.1,44.88,45.05,391700.0,28.769,28.91,28.769,28.8779,391700.0
2006-05-30 11:40:00,45.05,45.05,44.98,44.98,214600.0,28.8779,28.8779,28.8331,28.8331,214600.0
2006-05-30 11:50:00,44.97,45.2,44.96,45.14,390200.0,28.8267,28.9741,28.8202,28.9356,390200.0
2006-05-30 12:00:00,45.15,45.17,44.99,45.11,293200.0,28.942,28.9549,28.8395,28.9164,293200.0
2006-05-30 12:10:00,45.1,45.19,45.08,45.19,306200.0,28.91,28.9677,28.8972,28.9677,306200.0
2006-05-30 12:20:00,45.19,45.22,45.17,45.2,245800.0,28.9677,28.9869,28.9549,28.9741,245800.0
2006-05-30 12:30:00,45.19,45.22,45.11,45.13,146900.0,28.9677,28.9869,28.9164,28.9292,146900.0
2006-05-30 12:40:00,45.14,45.2,45.03,45.05,164900.0,28.9356,28.9741,28.8651,28.8779,164900.0
2006-05-30 12:50:00,45.05,45.07,44.94,45.01,319900.0,28.8779,28.8908,28.8074,28.8523,319900.0
2006-05-30 13:00:00,45.02,45.04,44.94,45.02,418800.0,28.8587,28.8715,28.8074,28.8587,418800.0
2006-05-30 13:10:00,45.02,45.03,44.97,45.0,300500.0,28.8587,28.8651,28.8267,28.8459,300500.0
2006-05-30 13:20:00,44.99,45.03,44.93,45.01,225900.0,28.8395,28.8651,28.801,28.8523,225900.0
2006-05-30 13:30:00,45.01,45.04,44.99,45.01,126800.0,28.8523,28.8715,28.8395,28.8523,126800.0
2006-05-30 13:40:00,45.01,45.02,44.99,45.01,168800.0,28.8523,28.8587,28.8395,28.8523,168800.0
2006-05-30 13:50:00,45.01,45.04,44.98,45.02,279400.0,28.8523,28.8715,28.8331,28.8587,279400.0
2006-05-30 14:00:00,45.01,45.02,44.94,44.99,180300.0,28.8523,28.8587,28.8074,28.8395,180300.0
2006-05-30 14:10:00,45.0,45.07,44.98,45.05,165100.0,28.8459,28.8908,28.8331,28.8779,165100.0
2006-05-30 14:20:00,45.06,45.06,44.98,45.03,109400.0,28.8843,28.8843,28.8331,28.8651,109400.0
2006-05-30 14:30:00,45.03,45.05,45.0,45.02,154600.0,28.8651,28.8779,28.8459,28.8587,154600.0
2006-05-30 14:40:00,45.03,45.17,45.02,45.17,333700.0,28.8651,28.9549,28.8587,28.9549,333700.0
2006-05-30 14:50:00,45.17,45.18,45.1,45.17,319900.0,28.9549,28.9613,28.91,28.9549,319900.0
2006-05-30 15:00:00,45.17,45.22,45.12,45.19,302800.0,28.9549,28.9869,28.9228,28.9677,302800.0
2006-05-30 15:10:00,45.19,45.24,45.1,45.11,247400.0,28.9677,28.9997,28.91,28.9164,247400.0
2006-05-30 15:20:00,45.1,45.15,45.04,45.1,301800.0,28.91,28.942,28.8715,28.91,301800.0
2006-05-30 15:30:00,45.1,45.12,44.94,45.05,390700.0,28.91,28.9228,28.8074,28.8779,390700.0
2006-05-30 15:40:00,45.05,45.05,44.92,44.93,563900.0,28.8779,28.8779,28.7946,28.801,563900.0
2006-05-30 15:50:00,44.92,44.93,44.72,44.72,1320900.0,28.7946,28.801,28.6664,28.6664,1320900.0
2006-05-31 09:30:00,44.73,44.98,44.62,44.8,508400.0,28.6728,28.8331,28.6023,28.7177,508400.0
2006-05-31 09:40:00,44.81,45.06,44.78,45.05,419500.0,28.7241,28.8843,28.7049,28.8779,419500.0
2006-05-31 09:50:00,45.05,45.19,45.05,45.07,294500.0,28.8779,28.9677,28.8779,28.8908,294500.0
2006-05-31 10:00:00,45.07,45.12,44.92,45.05,251400.0,28.8908,28.9228,28.7946,28.8779,251400.0
2006-05-31 10:10:00,45.04,45.42,45.04,45.21,451600.0,28.8715,29.1151,28.8715,28.9805,451600.0
2006-05-31 10:20:00,45.21,45.35,45.03,45.16,401100.0,28.9805,29.0702,28.8651,28.9484,401100.0
2006-05-31 10:30:00,45.16,45.46,45.16,45.43,596500.0,28.9484,29.1408,28.9484,29.1215,596500.0
2006-05-31 10:40:00,45.43,45.45,45.27,45.36,372300.0,29.1215,29.1343,29.019,29.0766,372300.0
2006-05-31 10:50:00,45.37,45.42,45.27,45.31,189700.0,29.0831,29.1151,29.019,29.0446,189700.0
2006-05-31 11:00:00,45.31,45.34,45.05,45.06,282900.0,29.0446,29.0638,28.8779,28.8843,282900.0
2006-05-31 11:10:00,45.06,45.18,45.01,45.15,291100.0,28.8843,28.9613,28.8523,28.942,291100.0
2006-05-31 11:20:00,45.14,45.3,45.11,45.28,202600.0,28.9356,29.0382,28.9164,29.0254,202600.0
2006-05-31 11:30:00,45.28,45.33,45.11,45.17,251200.0,29.0254,29.0574,28.9164,28.9549,251200.0
2006-05-31 11:40:00,45.18,45.21,45.1,45.11,175900.0,28.9613,28.9805,28.91,28.9164,175900.0
2006-05-31 11:50:00,45.11,45.19,45.1,45.14,195400.0,28.9164,28.9677,28.91,28.9356,195400.0
2006-05-31 12:00:00,45.16,45.2,45.05,45.18,173100.0,28.9484,28.9741,28.8779,28.9613,173100.0
2006-05-31 12:10:00,45.17,45.28,45.11,45.23,153300.0,28.9549,29.0254,28.9164,28.9933,153300.0
2006-05-31 12:20:00,45.23,45.28,45.17,45.24,92800.0,28.9933,29.0254,28.9549,28.9997,92800.0
2006-05-31 12:30:00,45.25,45.3,45.2,45.24,174000.0,29.0061,29.0382,28.9741,28.9997,174000.0
2006-05-31 12:40:00,45.24,45.26,45.14,45.15,160500.0,28.9997,29.0125,28.9356,28.942,160500.0
2006-05-31 12:50:00,45.15,45.16,45.09,45.15,94900.0,28.942,28.9484,28.9036,28.942,94900.0
2006-05-31 13:00:00,45.14,45.17,45.03,45.03,164500.0,28.9356,28.9549,28.8651,28.8651,164500.0
2006-05-31 13:10:00,45.04,45.17,45.03,45.03,159300.0,28.8715,28.9549,28.8651,28.8651,159300.0
2006-05-31 13:20:00,45.04,45.04,44.95,44.96,144500.0,28.8715,28.8715,28.8138,28.8202,144500.0
2006-05-31 13:30:00,44.96,45.07,44.95,45.05,147000.0,28.8202,28.8908,28.8138,28.8779,147000.0
2006-05-31 13:40:00,45.04,45.18,45.04,45.14,167500.0,28.8715,28.9613,28.8715,28.9356,167500.0
2006-05-31 13:50:00,45.14,45.14,44.89,45.01,195900.0,28.9356,28.9356,28.7754,28.8523,195900.0
2006-05-31 14:00:00,45.0,45.12,44.67,44.92,643600.0,28.8459,28.9228,28.6343,28.7946,643600.0
2006-05-31 14:10:00,44.93,45.01,44.49,44.61,550200.0,28.801,28.8523,28.519,28.5959,550200.0
2006-05-31 14:20:00,44.61,44.7,44.46,44.61,714600.0,28.5959,28.6536,28.4997,28.5959,714600.0
2006-05-31 14:30:00,44.62,44.93,44.61,44.73,342300.0,28.6023,28.801,28.5959,28.6728,342300.0
2006-05-31 14:40:00,44.74,45.03,44.72,44.99,276200.0,28.6792,28.8651,28.6664,28.8395,276200.0
2006-05-31 14:50:00,44.99,45.0,44.69,44.83,362600.0,28.8395,28.8459,28.6472,28.7369,362600.0
2006-05-31 15:00:00,44.84,44.93,44.68,44.79,236600.0,28.7433,28.801,28.6408,28.7113,236600.0
2006-05-31 15:10:00,44.79,44.86,44.78,44.85,244100.0,28.7113,28.7561,28.7049,28.7497,244100.0
2006-05-31 15:20:00,44.86,45.05,44.85,44.94,358800.0,28.7561,28.8779,28.7497,28.8074,358800.0
2006-05-31 15:30:00,44.93,44.97,44.78,44.89,209900.0,28.801,28.8267,28.7049,28.7754,209900.0
2006-05-31 15:40:00,44.9,45.15,44.83,45.09,469300.0,28.7818,28.942,28.7369,28.9036,469300.0
2006-05-31 15:50:00,45.09,45.22,45.03,45.14,592400.0,28.9036,28.9869,28.8651,28.9356,592400.0
2006-06-01 09:30:00,45.2,45.28,44.79,45.01,696600.0,28.9741,29.0254,28.7113,28.8523,696600.0
2006-06-01 09:40:00,45.02,45.47,44.99,45.46,525300.0,28.8587,29.1472,28.8395,29.1408,525300.0
2006-06-01 09:50:00,45.45,45.6,45.32,45.38,444000.0,29.1343,29.2305,29.051,29.0895,444000.0
2006-06-01 10:00:00,45.38,45.4,45.06,45.12,581300.0,29.0895,29.1023,28.8843,28.9228,581300.0
2006-06-01 10:10:00,45.12,45.39,45.1,45.39,328400.0,28.9228,29.0959,28.91,29.0959,328400.0
2006-06-01 10:20:00,45.4,45.46,45.35,45.41,182600.0,29.1023,29.1408,29.0702,29.1087,182600.0
2006-06-01 10:30:00,45.41,45.85,45.41,45.83,587800.0,29.1087,29.3907,29.1087,29.3779,587800.0
2006-06-01 10:40:00,45.84,46.1,45.83,45.89,738000.0,29.3843,29.551,29.3779,29.4164,738000.0
2006-06-01 10:50:00,45.88,45.94,45.76,45.89,441900.0,29.41,29.4484,29.3331,29.4164,441900.0
2006-06-01 11:00:00,45.88,45.92,45.79,45.85,186300.0,29.41,29.4356,29.3523,29.3907,186300.0
2006-06-01 11:10:00,45.84,46.02,45.84,45.98,302400.0,29.3843,29.4997,29.3843,29.4741,302400.0
2006-06-01 11:20:00,45.97,45.99,45.84,45.86,179800.0,29.4677,29.4805,29.3843,29.3972,179800.0
2006-06-01 11:30:00,45.86,46.15,45.86,46.04,331800.0,29.3972,29.5831,29.3972,29.5125,331800.0
2006-06-01 11:40:00,46.06,46.23,45.98,46.23,216800.0,29.5254,29.6343,29.4741,29.6343,216800.0
2006-06-01 11:50:00,46.22,46.31,46.2,46.28,374000.0,29.6279,29.6856,29.6151,29.6664,374000.0
2006-06-01 12:00:00,46.29,46.34,46.24,46.24,273700.0,29.6728,29.7048,29.6407,29.6407,273700.0
2006-06-01 12:10:00,46.24,46.25,46.18,46.2,141900.0,29.6407,29.6472,29.6023,29.6151,141900.0
2006-06-01 12:20:00,46.2,46.2,46.07,46.1,184000.0,29.6151,29.6151,29.5318,29.551,184000.0
2006-06-01 12:30:00,46.11,46.26,46.01,46.2,398900.0,29.5574,29.6536,29.4933,29.6151,398900.0
2006-06-01 12:40:00,46.2,46.23,46.1,46.21,148700.0,29.6151,29.6343,29.551,29.6215,148700.0
2006-06-01 12:50:00,46.22,46.22,46.08,46.14,126200.0,29.6279,29.6279,29.5382,29.5766,126200.0
2006-06-01 13:00:00,46.15,46.21,46.07,46.08,157600.0,29.5831,29.6215,29.5318,29.5382,157600.0
2006-06-01 13:10:00,46.08,46.19,46.07,46.18,153300.0,29.5382,29.6087,29.5318,29.6023,153300.0
2006-06-01 13:20:00,46.17,46.31,46.17,46.3,154800.0,29.5959,29.6856,29.5959,29.6792,154800.0
2006-06-01 13:30:00,46.3,46.34,46.26,46.33,208200.0,29.6792,29.7048,29.6536,29.6984,208200.0
2006-06-01 13:40:00,46.33,46.4,46.29,46.29,172100.0,29.6984,29.7433,29.6728,29.6728,172100.0
2006-06-01 13:50:00,46.29,46.38,46.19,46.35,310200.0,29.6728,29.7305,29.6087,29.7113,310200.0
2006-06-01 14:00:00,46.35,46.42,46.26,46.31,191700.0,29.7113,29.7561,29.6536,29.6856,191700.0
2006-06-01 14:10:00,46.3,46.5,46.28,46.47,303800.0,29.6792,29.8074,29.6664,29.7882,303800.0
2006-06-01 14:20:00,46.47,46.64,46.46,46.58,448000.0,29.7882,29.8972,29.7818,29.8587,448000.0
2006-06-01 14:30:00,46.57,46.6,46.49,46.5,307400.0,29.8523,29.8715,29.801,29.8074,307400.0
2006-06-01 14:40:00,46.5,46.6,46.49,46.57,275100.0,29.8074,29.8715,29.801,29.8523,275100.0
2006-06-01 14:50:00,46.58,46.58,46.48,46.54,235000.0,29.8587,29.8587,29.7946,29.8331,235000.0
2006-06-01 15:00:00,46.53,46.54,46.42,46.45,261500.0,29.8266,29.8331,29.7561,29.7754,261500.0
2006-06-01 15:10:00,46.44,46.52,46.33,46.5,489200.0,29.769,29.8202,29.6984,29.8074,489200.0
2006-06-01 15:20:00,46.5,46.68,46.49,46.66,464700.0,29.8074,29.9228,29.801,29.91,464700.0
2006-06-01 15:30:00,46.66,47.0,46.65,46.78,564500.0,29.91,30.1279,29.9036,29.9869,564500.0
2006-06-01 15:40:00,46.77,46.98,46.77,46.97,1055300.0,29.9805,30.1151,29.9805,30.1087,1055300.0
2006-06-01 15:50:00,46.97,47.01,46.9,47.01,1083700.0,30.1087,30.1343,30.0638,30.1343,1083700.0
2006-06-02 09:30:00,47.6,47.77,47.41,47.63,1027500.0,30.5125,30.6215,30.3907,30.5318,1027500.0
2006-06-02 09:40:00,47.63,47.66,47.28,47.36,764800.0,30.5318,30.551,30.3074,30.3587,764800.0
2006-06-02 09:50:00,47.38,47.5,46.92,47.34,649700.0,30.3715,30.4484,30.0766,30.3459,649700.0
2006-06-02 10:00:00,47.34,47.59,47.25,47.57,520800.0,30.3459,30.5061,30.2882,30.4933,520800.0
2006-06-02 10:10:00,47.58,47.69,47.3,47.48,408200.0,30.4997,30.5702,30.3202,30.4356,408200.0
2006-06-02 10:20:00,47.49,47.52,47.39,47.47,342100.0,30.442,30.4613,30.3779,30.4292,342100.0
2006-06-02 10:30:00,47.47,47.54,47.38,47.47,378000.0,30.4292,30.4741,30.3715,30.4292,378000.0
2006-06-02 10:40:00,47.47,47.6,47.42,47.55,337100.0,30.4292,30.5125,30.3972,30.4805,337100.0
2006-06-02 10:50:00,47.54,47.54,47.42,47.44,185700.0,30.4741,30.4741,30.3972,30.41,185700.0
2006-06-02 11:00:00,47.44,47.47,47.33,47.37,303800.0,30.41,30.4292,30.3395,30.3651,303800.0
2006-06-02 11:10:00,47.38,47.44,47.34,47.36,175400.0,30.3715,30.41,30.3459,30.3587,175400.0
2006-06-02 11:20:00,47.37,47.41,47.0,47.07,237200.0,30.3651,30.3907,30.1279,30.1728,237200.0
2006-06-02 11:30:00,47.0,47.12,46.88,46.98,163900.0,30.1279,30.2048,30.051,30.1151,163900.0
2006-06-02 11:40:00,46.98,47.01,46.56,46.6,408400.0,30.1151,30.1343,29.8459,29.8715,408400.0
2006-06-02 11:50:00,46.6,46.71,46.5,46.5,228100.0,29.8715,29.942,29.8074,29.8074,228100.0
2006-06-02 12:00:00,46.5,46.75,46.46,46.75,242200.0,29.8074,29.9677,29.7818,29.9677,242200.0
2006-06-02 12:10:00,46.75,46.82,46.65,46.66,178600.0,29.9677,30.0125,29.9036,29.91,178600.0
2006-06-02 12:20:00,46.67,46.82,46.6,46.73,111000.0,29.9164,30.0125,29.8715,29.9548,111000.0
2006-06-02 12:30:00,46.75,46.87,46.7,46.84,158100.0,29.9677,30.0446,29.9356,30.0254,158100.0
2006-06-02 12:40:00,46.84,46.87,46.74,46.87,124200.0,30.0254,30.0446,29.9613,30.0446,124200.0
2006-06-02 12:50:00,46.87,46.93,46.68,46.68,208000.0,30.0446,30.0831,29.9228,29.9228,208000.0
2006-06-02 13:00:00,46.69,46.73,46.55,46.68,252200.0,29.9292,29.9548,29.8395,29.9228,252200.0
2006-06-02 13:10:00,46.69,46.77,46.61,46.77,154000.0,29.9292,29.9805,29.8779,29.9805,154000.0
2006-06-02 13:20:00,46.76,46.89,46.67,46.88,144800.0,29.9741,30.0574,29.9164,30.051,144800.0
2006-06-02 13:30:00,46.87,46.87,46.76,46.82,142600.0,30.0446,30.0446,29.9741,30.0125,142600.0
2006-06-02 13:40:00,46.81,46.85,46.72,46.73,100100.0,30.0061,30.0318,29.9484,29.9548,100100.0
2006-06-02 13:50:00,46.73,46.76,46.58,46.61,183200.0,29.9548,29.9741,29.8587,29.8779,183200.0
2006-06-02 14:00:00,46.62,46.8,46.61,46.79,234200.0,29.8843,29.9997,29.8779,29.9933,234200.0
2006-06-02 14:10:00,46.79,46.89,46.75,46.79,128700.0,29.9933,30.0574,29.9677,29.9933,128700.0
2006-06-02 14:20:00,46.79,46.86,46.79,46.84,76500.0,29.9933,30.0382,29.9933,30.0254,76500.0
2006-06-02 14:30:00,46.83,46.98,46.77,46.93,284600.0,30.0189,30.1151,29.9805,30.0831,284600.0
2006-06-02 14:40:00,46.93,46.93,46.8,46.8,190800.0,30.0831,30.0831,29.9997,29.9997,190800.0
2006-06-02 14:50:00,46.81,46.84,46.74,46.83,206400.0,30.0061,30.0254,29.9613,30.0189,206400.0
2006-06-02 15:00:00,46.83,46.83,46.66,46.76,189300.0,30.0189,30.0189,29.91,29.9741,189300.0
2006-06-02 15:10:00,46.76,46.89,46.74,46.85,135600.0,29.9741,30.0574,29.9613,30.0318,135600.0
2006-06-02 15:20:00,46.85,46.9,46.83,46.86,193100.0,30.0318,30.0638,30.0189,30.0382,193100.0
2006-06-02 15:30:00,46.86,47.0,46.85,46.92,345800.0,30.0382,30.1279,30.0318,30.0766,345800.0
2006-06-02 15:40:00,46.92,46.99,46.85,46.88,223100.0,30.0766,30.1215,30.0318,30.051,223100.0
2006-06-02 15:50:00,46.88,47.0,46.84,47.0,340300.0,30.051,30.1279,30.0254,30.1279,340300.0
2006-06-05 09:30:00,46.61,46.91,46.36,46.38,616400.0,29.8779,30.0702,29.7177,29.7305,616400.0
2006-06-05 09:40:00,46.37,46.46,46.26,46.41,365000.0,29.7241,29.7818,29.6536,29.7497,365000.0
2006-06-05 09:50:00,46.42,46.57,46.3,46.5,236200.0,29.7561,29.8523,29.6792,29.8074,236200.0
2006-06-05 10:00:00,46.51,46.78,46.37,46.72,373400.0,29.8138,29.9869,29.7241,29.9484,373400.0
2006-06-05 10:10:00,46.72,46.97,46.6,46.91,307500.0,29.9484,30.1087,29.8715,30.0702,307500.0
2006-06-05 10:20:00,46.91,46.97,46.73,46.82,218000.0,30.0702,30.1087,29.9548,30.0125,218000.0
2006-06-05 10:30:00,46.81,46.93,46.79,46.82,150100.0,30.0061,30.0831,29.9933,30.0125,150100.0
2006-06-05 10:40:00,46.82,46.84,46.68,46.72,188100.0,30.0125,30.0254,29.9228,29.9484,188100.0
2006-06-05 10:50:00,46.72,46.86,46.7,46.85,144000.0,29.9484,30.0382,29.9356,30.0318,144000.0
2006-06-05 11:00:00,46.86,46.9,46.82,46.87,87400.0,30.0382,30.0638,30.0125,30.0446,87400.0
2006-06-05 11:10:00,46.87,46.94,46.8,46.83,115200.0,30.0446,30.0895,29.9997,30.0189,115200.0
2006-06-05 11:20:00,46.82,46.82,46.59,46.6,179700.0,30.0125,30.0125,29.8651,29.8715,179700.0
2006-06-05 11:30:00,46.6,46.66,46.51,46.56,125700.0,29.8715,29.91,29.8138,29.8459,125700.0
2006-06-05 11:40:00,46.57,46.66,46.55,46.65,92600.0,29.8523,29.91,29.8395,29.9036,92600.0
2006-06-05 11:50:00,46.65,46.65,46.58,46.64,64700.0,29.9036,29.9036,29.8587,29.8972,64700.0
2006-06-05 12:00:00,46.64,46.7,46.57,46.65,174000.0,29.8972,29.9356,29.8523,29.9036,174000.0
2006-06-05 12:10:00,46.66,46.7,46.47,46.54,161400.0,29.91,29.9356,29.7882,29.8331,161400.0
2006-06-05 12:20:00,46.54,46.56,46.44,46.51,157900.0,29.8331,29.8459,29.769,29.8138,157900.0
2006-06-05 12:30:00,46.5,46.58,46.47,46.48,123800.0,29.8074,29.8587,29.7882,29.7946,123800.0
2006-06-05 12:40:00,46.49,46.68,46.45,46.65,143700.0,29.801,29.9228,29.7754,29.9036,143700.0
2006-06-05 12:50:00,46.65,46.78,46.6,46.61,142000.0,29.9036,29.9869,29.8715,29.8779,142000.0
2006-06-05 13:00:00,46.6,46.72,46.6,46.71,84100.0,29.8715,29.9484,29.8715,29.942,84100.0
2006-06-05 13:10:00,46.71,46.77,46.59,46.65,129500.0,29.942,29.9805,29.8651,29.9036,129500.0
2006-06-05 13:20:00,46.65,46.65,46.52,46.55,180300.0,29.9036,29.9036,29.8202,29.8395,180300.0
2006-06-05 13:30:00,46.55,46.64,46.52,46.55,109800.0,29.8395,29.8972,29.8202,29.8395,109800.0
2006-06-05 13:40:00,46.54,46.6,46.52,46.53,164700.0,29.8331,29.8715,29.8202,29.8266,164700.0
2006-06-05 13:50:00,46.53,46.63,46.49,46.51,75200.0,29.8266,29.8907,29.801,29.8138,75200.0
2006-06-05 14:00:00,46.51,46.56,46.22,46.23,362700.0,29.8138,29.8459,29.6279,29.6343,362700.0
2006-06-05 14:10:00,46.23,46.27,45.88,46.0,804500.0,29.6343,29.66,29.41,29.4869,804500.0
2006-06-05 14:20:00,46.01,46.14,45.89,46.13,505200.0,29.4933,29.5766,29.4164,29.5702,505200.0
2006-06-05 14:30:00,46.13,46.13,45.94,46.01,405700.0,29.5702,29.5702,29.4484,29.4933,405700.0
2006-06-05 14:40:00,46.01,46.21,45.99,46.1,460500.0,29.4933,29.6215,29.4805,29.551,460500.0
2006-06-05 14:50:00,46.09,46.2,46.0,46.09,277300.0,29.5446,29.6151,29.4869,29.5446,277300.0
2006-06-05 15:00:00,46.09,46.14,45.94,46.0,427100.0,29.5446,29.5766,29.4484,29.4869,427100.0
2006-06-05 15:10:00,46.0,46.06,45.75,46.04,503100.0,29.4869,29.5254,29.3266,29.5125,503100.0
2006-06-05 15:20:00,46.04,46.11,45.88,45.91,291500.0,29.5125,29.5574,29.41,29.4292,291500.0
2006-06-05 15:30:00,45.89,46.01,45.84,46.01,336500.0,29.4164,29.4933,29.3843,29.4933,336500.0
2006-06-05 15:40:00,46.0,46.01,45.68,45.71,502700.0,29.4869,29.4933,29.2818,29.301,502700.0
2006-06-05 15:50:00,45.71,45.83,45.66,45.69,800700.0,29.301,29.3779,29.269,29.2882,800700.0
2006-06-06 09:30:00,45.7,46.3,45.65,46.0,678300.0,29.2946,29.6792,29.2625,29.4869,678300.0
2006-06-06 09:40:00,46.0,46.03,45.53,45.69,413400.0,29.4869,29.5061,29.1856,29.2882,413400.0
2006-06-06 09:50:00,45.67,46.01,45.67,45.93,367000.0,29.2754,29.4933,29.2754,29.442,367000.0
2006-06-06 10:00:00,45.92,46.28,45.84,46.24,513200.0,29.4356,29.6664,29.3843,29.6407,513200.0
2006-06-06 10:10:00,46.23,46.47,46.12,46.21,392200.0,29.6343,29.7882,29.5638,29.6215,392200.0
2006-06-06 10:20:00,46.21,46.32,45.93,46.07,353200.0,29.6215,29.692,29.442,29.5318,353200.0
2006-06-06 10:30:00,46.09,46.3,45.78,45.86,495700.0,29.5446,29.6792,29.3459,29.3972,495700.0
2006-06-06 10:40:00,45.85,45.92,45.7,45.83,394500.0,29.3907,29.4356,29.2946,29.3779,394500.0
2006-06-06 10:50:00,45.83,45.9,45.72,45.81,349300.0,29.3779,29.4228,29.3074,29.3651,349300.0
2006-06-06 11:00:00,45.81,45.87,45.57,45.68,364900.0,29.3651,29.4036,29.2113,29.2818,364900.0
2006-06-06 11:10:00,45.67,45.92,45.55,45.9,749300.0,29.2754,29.4356,29.1984,29.4228,749300.0
2006-06-06 11:20:00,45.91,46.0,45.84,45.91,312800.0,29.4292,29.4869,29.3843,29.4292,312800.0
2006-06-06 11:30:00,45.91,46.05,45.76,45.83,257400.0,29.4292,29.519,29.3331,29.3779,257400.0
2006-06-06 11:40:00,45.83,45.86,45.51,45.64,421100.0,29.3779,29.3972,29.1728,29.2561,421100.0
2006-06-06 11:50:00,45.63,45.86,45.62,45.84,212300.0,29.2497,29.3972,29.2433,29.3843,212300.0
2006-06-06 12:00:00,45.84,45.89,45.79,45.87,167900.0,29.3843,29.4164,29.3523,29.4036,167900.0
2006-06-06 12:10:00,45.87,46.01,45.8,45.85,248900.0,29.4036,29.4933,29.3587,29.3907,248900.0
2006-06-06 12:20:00,45.85,45.85,45.63,45.65,163400.0,29.3907,29.3907,29.2497,29.2625,163400.0
2006-06-06 12:30:00,45.65,45.85,45.64,45.77,234500.0,29.2625,29.3907,29.2561,29.3395,234500.0
2006-06-06 12:40:00,45.78,46.0,45.73,45.78,319400.0,29.3459,29.4869,29.3138,29.3459,319400.0
2006-06-06 12:50:00,45.79,46.07,45.75,45.95,328400.0,29.3523,29.5318,29.3266,29.4549,328400.0
2006-06-06 13:00:00,45.95,46.0,45.88,45.95,180000.0,29.4549,29.4869,29.41,29.4549,180000.0
2006-06-06 13:10:00,45.94,45.97,45.87,45.93,281700.0,29.4484,29.4677,29.4036,29.442,281700.0
2006-06-06 13:20:00,45.93,46.15,45.92,46.03,287800.0,29.442,29.5831,29.4356,29.5061,287800.0
2006-06-06 13:30:00,46.04,46.14,45.94,46.0,214900.0,29.5125,29.5766,29.4484,29.4869,214900.0
2006-06-06 13:40:00,45.95,46.0,45.85,45.92,178400.0,29.4549,29.4869,29.3907,29.4356,178400.0
2006-06-06 13:50:00,45.92,46.14,45.9,46.06,190100.0,29.4356,29.5766,29.4228,29.5254,190100.0
2006-06-06 14:00:00,46.05,46.06,45.88,45.95,129800.0,29.519,29.5254,29.41,29.4549,129800.0
2006-06-06 14:10:00,45.96,46.01,45.81,45.93,189300.0,29.4613,29.4933,29.3651,29.442,189300.0
2006-06-06 14:20:00,45.93,46.1,45.85,45.98,166100.0,29.442,29.551,29.3907,29.4741,166100.0
2006-06-06 14:30:00,45.97,46.16,45.97,46.08,232700.0,29.4677,29.5895,29.4677,29.5382,232700.0
2006-06-06 14:40:00,46.08,46.09,45.84,45.97,221300.0,29.5382,29.5446,29.3843,29.4677,221300.0
2006-06-06 14:50:00,45.97,46.0,45.81,45.92,143500.0,29.4677,29.4869,29.3651,29.4356,143500.0
2006-06-06 15:00:00,45.91,46.03,45.85,45.95,178900.0,29.4292,29.5061,29.3907,29.4549,178900.0
2006-06-06 15:10:00,45.95,46.0,45.74,45.79,201100.0,29.4549,29.4869,29.3202,29.3523,201100.0
2006-06-06 15:20:00,45.78,45.92,45.78,45.9,193800.0,29.3459,29.4356,29.3459,29.4228,193800.0
2006-06-06 15:30:00,45.9,46.15,45.86,46.0,372800.0,29.4228,29.5831,29.3972,29.4869,372800.0
2006-06-06 15:40:00,46.0,46.2,45.99,46.09,516400.0,29.4869,29.6151,29.4805,29.5446,516400.0
2006-06-06 15:50:00,46.09,46.26,45.97,46.15,663700.0,29.5446,29.6536,29.4677,29.5831,663700.0
2006-06-07 09:30:00,46.41,46.65,46.35,46.45,623000.0,29.7497,29.9036,29.7113,29.7754,623000.0
2006-06-07 09:40:00,46.47,46.73,46.45,46.68,302000.0,29.7882,29.9548,29.7754,29.9228,302000.0
2006-06-07 09:50:00,46.68,46.72,46.25,46.42,532900.0,29.9228,29.9484,29.6472,29.7561,532900.0
2006-06-07 10:00:00,46.42,46.58,46.39,46.45,832400.0,29.7561,29.8587,29.7369,29.7754,832400.0
2006-06-07 10:10:00,46.43,46.52,46.43,46.5,267800.0,29.7625,29.8202,29.7625,29.8074,267800.0
2006-06-07 10:20:00,46.49,46.58,46.42,46.58,522100.0,29.801,29.8587,29.7561,29.8587,522100.0
2006-06-07 10:30:00,46.58,46.73,46.45,46.46,341200.0,29.8587,29.9548,29.7754,29.7818,341200.0
2006-06-07 10:40:00,46.46,46.51,46.39,46.42,219400.0,29.7818,29.8138,29.7369,29.7561,219400.0
2006-06-07 10:50:00,46.42,46.54,46.39,46.51,194300.0,29.7561,29.8331,29.7369,29.8138,194300.0
2006-06-07 11:00:00,46.52,46.59,46.47,46.51,207300.0,29.8202,29.8651,29.7882,29.8138,207300.0
2006-06-07 11:10:00,46.51,46.58,46.46,46.5,143400.0,29.8138,29.8587,29.7818,29.8074,143400.0
2006-06-07 11:20:00,46.49,46.54,46.25,46.29,197200.0,29.801,29.8331,29.6472,29.6728,197200.0
2006-06-07 11:30:00,46.29,46.48,46.25,46.47,305100.0,29.6728,29.7946,29.6472,29.7882,305100.0
2006-06-07 11:40:00,46.47,46.54,46.42,46.43,194500.0,29.7882,29.8331,29.7561,29.7625,194500.0
2006-06-07 11:50:00,46.43,46.56,46.39,46.51,200400.0,29.7625,29.8459,29.7369,29.8138,200400.0
2006-06-07 12:00:00,46.51,46.61,46.47,46.49,217300.0,29.8138,29.8779,29.7882,29.801,217300.0
2006-06-07 12:10:00,46.49,46.56,46.35,46.35,103400.0,29.801,29.8459,29.7113,29.7113,103400.0
2006-06-07 12:20:00,46.36,46.44,46.27,46.38,143200.0,29.7177,29.769,29.66,29.7305,143200.0
2006-06-07 12:30:00,46.39,46.39,46.23,46.26,148500.0,29.7369,29.7369,29.6343,29.6536,148500.0
2006-06-07 12:40:00,46.26,46.29,46.25,46.26,69100.0,29.6536,29.6728,29.6472,29.6536,69100.0
2006-06-07 12:50:00,46.26,46.26,46.1,46.22,302500.0,29.6536,29.6536,29.551,29.6279,302500.0
2006-06-07 13:00:00,46.22,46.28,46.18,46.23,141500.0,29.6279,29.6664,29.6023,29.6343,141500.0
2006-06-07 13:10:00,46.23,46.3,46.17,46.28,79200.0,29.6343,29.6792,29.5959,29.6664,79200.0
2006-06-07 13:20:00,46.28,46.29,46.12,46.27,123000.0,29.6664,29.6728,29.5638,29.66,123000.0
2006-06-07 13:30:00,46.28,46.28,46.09,46.13,118400.0,29.6664,29.6664,29.5446,29.5702,118400.0
2006-06-07 13:40:00,46.13,46.24,46.03,46.17,275000.0,29.5702,29.6407,29.5061,29.5959,275000.0
2006-06-07 13:50:00,46.17,46.35,46.16,46.24,133800.0,29.5959,29.7113,29.5895,29.6407,133800.0
2006-06-07 14:00:00,46.24,46.24,45.85,45.85,409400.0,29.6407,29.6407,29.3907,29.3907,409400.0
2006-06-07 14:10:00,45.92,46.04,45.88,45.99,199100.0,29.4356,29.5125,29.41,29.4805,199100.0
2006-06-07 14:20:00,45.99,46.21,45.92,46.14,189200.0,29.4805,29.6215,29.4356,29.5766,189200.0
2006-06-07 14:30:00,46.13,46.16,46.08,46.13,138100.0,29.5702,29.5895,29.5382,29.5702,138100.0
2006-06-07 14:40:00,46.14,46.14,45.87,45.9,153400.0,29.5766,29.5766,29.4036,29.4228,153400.0
2006-06-07 14:50:00,45.92,46.02,45.87,45.89,254100.0,29.4356,29.4997,29.4036,29.4164,254100.0
2006-06-07 15:00:00,45.88,46.4,45.75,45.78,227900.0,29.41,29.7433,29.3266,29.3459,227900.0
2006-06-07 15:10:00,45.78,45.79,45.54,45.55,385400.0,29.3459,29.3523,29.192,29.1984,385400.0
2006-06-07 15:20:00,45.54,45.7,45.48,45.49,955200.0,29.192,29.2946,29.1536,29.16,955200.0
2006-06-07 15:30:00,45.49,45.65,45.44,45.64,215800.0,29.16,29.2625,29.1279,29.2561,215800.0
2006-06-07 15:40:00,45.64,45.65,45.34,45.34,376000.0,29.2561,29.2625,29.0638,29.0638,376000.0
2006-06-07 15:50:00,45.35,45.56,45.34,45.42,818800.0,29.0702,29.2049,29.0638,29.1151,818800.0
2006-06-08 09:30:00,44.8,44.97,44.25,44.54,1498900.0,28.7177,28.8267,28.3651,28.551,1498900.0
2006-06-08 09:40:00,44.55,45.11,44.44,45.0,852500.0,28.5574,28.9164,28.4869,28.8459,852500.0
2006-06-08 09:50:00,45.0,45.0,44.6,44.79,564100.0,28.8459,28.8459,28.5895,28.7113,564100.0
2006-06-08 10:00:00,44.8,45.08,44.67,45.06,480200.0,28.7177,28.8972,28.6343,28.8843,480200.0
2006-06-08 10:10:00,45.06,45.11,44.71,44.86,569700.0,28.8843,28.9164,28.66,28.7561,569700.0
2006-06-08 10:20:00,44.85,44.93,44.57,44.58,533300.0,28.7497,28.801,28.5702,28.5767,533300.0
2006-06-08 10:30:00,44.57,44.81,44.38,44.59,639100.0,28.5702,28.7241,28.4485,28.5831,639100.0
2006-06-08 10:40:00,44.59,44.9,44.52,44.78,548200.0,28.5831,28.7818,28.5382,28.7049,548200.0
2006-06-08 10:50:00,44.78,44.9,44.48,44.65,467500.0,28.7049,28.7818,28.5126,28.6215,467500.0
2006-06-08 11:00:00,44.65,44.72,44.55,44.56,445400.0,28.6215,28.6664,28.5574,28.5638,445400.0
2006-06-08 11:10:00,44.57,44.64,44.22,44.25,525400.0,28.5702,28.6151,28.3459,28.3651,525400.0
2006-06-08 11:20:00,44.25,44.27,43.8,43.87,1164700.0,28.3651,28.3779,28.0767,28.1215,1164700.0
2006-06-08 11:30:00,43.87,43.92,43.12,43.3,1172200.0,28.1215,28.1536,27.6408,27.7561,1172200.0
2006-06-08 11:40:00,43.3,43.42,42.62,42.8,1283400.0,27.7561,27.8331,27.3203,27.4356,1283400.0
2006-06-08 11:50:00,42.78,43.36,42.24,43.36,1656600.0,27.4228,27.7946,27.0767,27.7946,1656600.0
2006-06-08 12:00:00,43.36,43.7,43.08,43.51,904000.0,27.7946,28.0126,27.6151,27.8908,904000.0
2006-06-08 12:10:00,43.51,43.62,43.44,43.54,565700.0,27.8908,27.9613,27.8459,27.91,565700.0
2006-06-08 12:20:00,43.53,43.68,43.4,43.6,473200.0,27.9036,27.9997,27.8203,27.9485,473200.0
2006-06-08 12:30:00,43.6,44.15,43.58,44.14,528200.0,27.9485,28.301,27.9356,28.2946,528200.0
2006-06-08 12:40:00,44.14,44.14,43.69,43.97,472100.0,28.2946,28.2946,28.0061,28.1856,472100.0
2006-06-08 12:50:00,43.96,44.0,43.85,43.97,251100.0,28.1792,28.2049,28.1087,28.1856,251100.0
2006-06-08 13:00:00,43.96,43.98,43.47,43.61,438900.0,28.1792,28.192,27.8651,27.9549,438900.0
2006-06-08 13:10:00,43.6,43.74,43.49,43.5,297100.0,27.9485,28.0382,27.8779,27.8844,297100.0
2006-06-08 13:20:00,43.5,43.55,43.22,43.55,440900.0,27.8844,27.9164,27.7049,27.9164,440900.0
2006-06-08 13:30:00,43.55,43.75,43.43,43.73,571300.0,27.9164,28.0446,27.8395,28.0318,571300.0
2006-06-08 13:40:00,43.73,43.94,43.71,43.75,411000.0,28.0318,28.1664,28.019,28.0446,411000.0
2006-06-08 13:50:00,43.75,44.18,43.69,44.11,480000.0,28.0446,28.3202,28.0061,28.2754,480000.0
2006-06-08 14:00:00,44.11,44.17,43.84,43.9,506700.0,28.2754,28.3138,28.1023,28.1408,506700.0
2006-06-08 14:10:00,43.91,44.12,43.81,44.07,450200.0,28.1472,28.2818,28.0831,28.2497,450200.0
2006-06-08 14:20:00,44.07,44.35,44.0,44.26,647000.0,28.2497,28.4292,28.2049,28.3715,647000.0
2006-06-08 14:30:00,44.27,44.47,44.2,44.41,685600.0,28.3779,28.5061,28.3331,28.4677,685600.0
2006-06-08 14:40:00,44.41,44.5,44.31,44.32,769300.0,28.4677,28.5254,28.4036,28.41,769300.0
2006-06-08 14:50:00,44.31,44.32,44.02,44.24,550000.0,28.4036,28.41,28.2177,28.3587,550000.0
2006-06-08 15:00:00,44.23,44.4,44.18,44.38,522000.0,28.3523,28.4613,28.3202,28.4485,522000.0
2006-06-08 15:10:00,44.38,44.61,44.29,44.43,974800.0,28.4485,28.5959,28.3908,28.4805,974800.0
2006-06-08 15:20:00,44.43,44.5,44.27,44.38,780700.0,28.4805,28.5254,28.3779,28.4485,780700.0
2006-06-08 15:30:00,44.38,44.7,44.35,44.49,1145300.0,28.4485,28.6536,28.4292,28.519,1145300.0
2006-06-08 15:40:00,44.49,44.7,44.22,44.4,1072500.0,28.519,28.6536,28.3459,28.4613,1072500.0
2006-06-08 15:50:00,44.4,44.51,44.28,44.42,566700.0,28.4613,28.5318,28.3843,28.4741,566700.0
2006-06-09 09:30:00,45.0,45.27,44.83,45.11,982600.0,28.8459,29.019,28.7369,28.9164,982600.0
2006-06-09 09:40:00,45.13,45.42,45.02,45.14,675300.0,28.9292,29.1151,28.8587,28.9356,675300.0
2006-06-09 09:50:00,45.15,45.16,44.87,44.96,496600.0,28.942,28.9484,28.7626,28.8202,496600.0
2006-06-09 10:00:00,44.95,44.96,44.45,44.72,723400.0,28.8138,28.8202,28.4933,28.6664,723400.0
2006-06-09 10:10:00,44.72,44.75,44.36,44.49,609200.0,28.6664,28.6856,28.4356,28.519,609200.0
2006-06-09 10:20:00,44.49,44.7,44.39,44.7,512400.0,28.519,28.6536,28.4549,28.6536,512400.0
2006-06-09 10:30:00,44.7,44.77,44.62,44.65,305600.0,28.6536,28.6984,28.6023,28.6215,305600.0
2006-06-09 10:40:00,44.65,44.86,44.45,44.62,509800.0,28.6215,28.7561,28.4933,28.6023,509800.0
2006-06-09 10:50:00,44.62,44.7,44.16,44.18,675500.0,28.6023,28.6536,28.3074,28.3202,675500.0
2006-06-09 11:00:00,44.18,44.7,44.16,44.32,481700.0,28.3202,28.6536,28.3074,28.41,481700.0
2006-06-09 11:10:00,44.33,44.36,44.2,44.25,312700.0,28.4164,28.4356,28.3331,28.3651,312700.0
2006-06-09 11:20:00,44.25,44.54,44.25,44.54,362900.0,28.3651,28.551,28.3651,28.551,362900.0
2006-06-09 11:30:00,44.54,44.67,44.52,44.61,316900.0,28.551,28.6343,28.5382,28.5959,316900.0
2006-06-09 11:40:00,44.62,44.63,44.17,44.28,626600.0,28.6023,28.6087,28.3138,28.3843,626600.0
2006-06-09 11:50:00,44.28,44.43,44.05,44.08,558400.0,28.3843,28.4805,28.2369,28.2561,558400.0
2006-06-09 12:00:00,44.06,44.15,43.89,43.94,724300.0,28.2433,28.301,28.1344,28.1664,724300.0
2006-06-09 12:10:00,43.93,44.4,43.76,43.85,401700.0,28.16,28.4613,28.051,28.1087,401700.0
2006-06-09 12:20:00,43.85,43.88,43.68,43.79,221700.0,28.1087,28.1279,27.9997,28.0702,221700.0
2006-06-09 12:30:00,43.78,43.91,43.77,43.84,166800.0,28.0638,28.1472,28.0574,28.1023,166800.0
2006-06-09 12:40:00,43.85,43.96,43.74,43.78,237600.0,28.1087,28.1792,28.0382,28.0638,237600.0
2006-06-09 12:50:00,43.78,43.8,43.5,43.57,226500.0,28.0638,28.0767,27.8844,27.9292,226500.0
2006-06-09 13:00:00,43.56,43.64,43.27,43.38,443000.0,27.9228,27.9741,27.7369,27.8074,443000.0
2006-06-09 13:10:00,43.37,43.42,43.1,43.23,410400.0,27.801,27.8331,27.6279,27.7113,410400.0
2006-06-09 13:20:00,43.24,43.25,43.15,43.17,416800.0,27.7177,27.7241,27.66,27.6728,416800.0
2006-06-09 13:30:00,43.18,43.38,43.04,43.28,502800.0,27.6792,27.8074,27.5895,27.7433,502800.0
2006-06-09 13:40:00,43.28,43.34,43.21,43.26,252400.0,27.7433,27.7818,27.6985,27.7305,252400.0
2006-06-09 13:50:00,43.27,43.39,43.25,43.26,259800.0,27.7369,27.8138,27.7241,27.7305,259800.0
2006-06-09 14:00:00,43.25,43.41,43.21,43.38,270600.0,27.7241,27.8267,27.6985,27.8074,270600.0
2006-06-09 14:10:00,43.38,43.44,43.32,43.35,320400.0,27.8074,27.8459,27.769,27.7882,320400.0
2006-06-09 14:20:00,43.34,43.43,43.32,43.39,407000.0,27.7818,27.8395,27.769,27.8138,407000.0
2006-06-09 14:30:00,43.38,43.45,43.37,43.41,368200.0,27.8074,27.8523,27.801,27.8267,368200.0
2006-06-09 14:40:00,43.4,43.55,43.39,43.46,393200.0,27.8203,27.9164,27.8138,27.8587,393200.0
2006-06-09 14:50:00,43.47,43.64,43.44,43.57,334500.0,27.8651,27.9741,27.8459,27.9292,334500.0
2006-06-09 15:00:00,43.57,43.63,43.53,43.6,361100.0,27.9292,27.9677,27.9036,27.9485,361100.0
2006-06-09 15:10:00,43.6,43.67,43.58,43.62,393600.0,27.9485,27.9933,27.9356,27.9613,393600.0
2006-06-09 15:20:00,43.62,43.62,43.44,43.59,517900.0,27.9613,27.9613,27.8459,27.942,517900.0
2006-06-09 15:30:00,43.59,43.69,43.55,43.68,267500.0,27.942,28.0061,27.9164,27.9997,267500.0
2006-06-09 15:40:00,43.69,43.79,43.67,43.76,437400.0,28.0061,28.0702,27.9933,28.051,437400.0
2006-06-09 15:50:00,43.76,43.77,43.43,43.44,937900.0,28.051,28.0574,27.8395,27.8459,937900.0
2006-06-12 09:30:00,43.27,43.5,43.03,43.08,1141200.0,27.7369,27.8844,27.5831,27.6151,1141200.0
2006-06-12 09:40:00,43.09,43.19,42.77,42.79,986000.0,27.6215,27.6856,27.4164,27.4292,986000.0
2006-06-12 09:50:00,42.79,43.03,42.67,42.71,698500.0,27.4292,27.5831,27.3523,27.3779,698500.0
2006-06-12 10:00:00,42.71,42.98,42.42,42.68,858400.0,27.3779,27.551,27.1921,27.3587,858400.0
2006-06-12 10:10:00,42.69,42.7,42.22,42.27,835500.0,27.3651,27.3715,27.0638,27.0959,835500.0
2006-06-12 10:20:00,42.27,42.55,42.19,42.38,867600.0,27.0959,27.2754,27.0446,27.1664,867600.0
2006-06-12 10:30:00,42.36,42.4,42.25,42.39,703000.0,27.1536,27.1792,27.0831,27.1728,703000.0
2006-06-12 10:40:00,42.4,42.46,42.36,42.38,568800.0,27.1792,27.2177,27.1536,27.1664,568800.0
2006-06-12 10:50:00,42.39,42.52,42.37,42.43,445500.0,27.1728,27.2562,27.16,27.1985,445500.0
2006-06-12 11:00:00,42.43,42.44,42.23,42.35,481400.0,27.1985,27.2049,27.0703,27.1472,481400.0
2006-06-12 11:10:00,42.36,42.49,42.34,42.46,293300.0,27.1536,27.2369,27.1408,27.2177,293300.0
2006-06-12 11:20:00,42.46,42.51,42.33,42.4,411000.0,27.2177,27.2497,27.1344,27.1792,411000.0
2006-06-12 11:30:00,42.41,42.54,42.3,42.47,377700.0,27.1856,27.269,27.1151,27.2241,377700.0
2006-06-12 11:40:00,42.48,42.48,42.29,42.4,369700.0,27.2305,27.2305,27.1087,27.1792,369700.0
2006-06-12 11:50:00,42.39,42.53,42.36,42.46,369000.0,27.1728,27.2626,27.1536,27.2177,369000.0
2006-06-12 12:00:00,42.46,42.47,42.24,42.32,445700.0,27.2177,27.2241,27.0767,27.128,445700.0
2006-06-12 12:10:00,42.33,42.35,42.2,42.21,264500.0,27.1344,27.1472,27.051,27.0574,264500.0
2006-06-12 12:20:00,42.21,42.21,42.04,42.21,660700.0,27.0574,27.0574,26.9485,27.0574,660700.0
2006-06-12 12:30:00,42.21,42.26,42.12,42.14,292200.0,27.0574,27.0895,26.9997,27.0126,292200.0
2006-06-12 12:40:00,42.12,42.21,42.11,42.2,215500.0,26.9997,27.0574,26.9933,27.051,215500.0
2006-06-12 12:50:00,42.2,42.31,42.2,42.24,238500.0,27.051,27.1215,27.051,27.0767,238500.0
2006-06-12 13:00:00,42.24,42.32,42.19,42.27,297000.0,27.0767,27.128,27.0446,27.0959,297000.0
2006-06-12 13:10:00,42.28,42.32,42.24,42.24,235400.0,27.1023,27.128,27.0767,27.0767,235400.0
2006-06-12 13:20:00,42.25,42.26,42.08,42.11,457000.0,27.0831,27.0895,26.9741,26.9933,457000.0
2006-06-12 13:30:00,42.11,42.15,41.95,41.98,496600.0,26.9933,27.019,26.8908,26.91,496600.0
2006-06-12 13:40:00,41.98,42.06,41.87,41.87,374300.0,26.91,26.9613,26.8395,26.8395,374300.0
2006-06-12 13:50:00,41.86,41.99,41.85,41.95,470100.0,26.8331,26.9164,26.8267,26.8908,470100.0
2006-06-12 14:00:00,41.95,41.96,41.82,41.84,422800.0,26.8908,26.8972,26.8074,26.8203,422800.0
2006-06-12 14:10:00,41.84,41.87,41.66,41.74,926300.0,26.8203,26.8395,26.7049,26.7562,926300.0
2006-06-12 14:20:00,41.74,41.81,41.6,41.76,410200.0,26.7562,26.801,26.6664,26.769,410200.0
2006-06-12 14:30:00,41.77,41.77,41.6,41.65,381800.0,26.7754,26.7754,26.6664,26.6985,381800.0
2006-06-12 14:40:00,41.66,41.71,41.52,41.65,655200.0,26.7049,26.7369,26.6151,26.6985,655200.0
2006-06-12 14:50:00,41.64,41.84,41.53,41.82,437800.0,26.6921,26.8203,26.6215,26.8074,437800.0
2006-06-12 15:00:00,41.82,41.82,41.61,41.63,467000.0,26.8074,26.8074,26.6728,26.6856,467000.0
2006-06-12 15:10:00,41.62,41.7,41.45,41.52,482000.0,26.6792,26.7305,26.5703,26.6151,482000.0
2006-06-12 15:20:00,41.53,41.58,41.31,41.4,896300.0,26.6215,26.6536,26.4805,26.5382,896300.0
2006-06-12 15:30:00,41.4,41.44,41.1,41.13,961800.0,26.5382,26.5639,26.3459,26.3651,961800.0
2006-06-12 15:40:00,41.12,41.38,41.05,41.36,959900.0,26.3587,26.5254,26.3139,26.5126,959900.0
2006-06-12 15:50:00,41.35,41.42,41.2,41.27,1389700.0,26.5062,26.551,26.41,26.4549,1389700.0
2006-06-13 09:30:00,42.71,42.92,42.4,42.62,3118300.0,27.3779,27.5126,27.1792,27.3203,3118300.0
2006-06-13 09:40:00,42.63,42.88,42.55,42.75,2544300.0,27.3267,27.4869,27.2754,27.4036,2544300.0
2006-06-13 09:50:00,42.74,42.79,42.43,42.58,2032200.0,27.3972,27.4292,27.1985,27.2946,2032200.0
2006-06-13 10:00:00,42.57,42.64,42.38,42.56,1417400.0,27.2882,27.3331,27.1664,27.2818,1417400.0
2006-06-13 10:10:00,42.55,42.59,42.16,42.16,1319700.0,27.2754,27.301,27.0254,27.0254,1319700.0
2006-06-13 10:20:00,42.18,42.49,41.9,42.25,1672800.0,27.0382,27.2369,26.8587,27.0831,1672800.0
2006-06-13 10:30:00,42.24,42.24,41.57,41.7,1490300.0,27.0767,27.0767,26.6472,26.7305,1490300.0
2006-06-13 10:40:00,41.7,41.81,41.61,41.75,904200.0,26.7305,26.801,26.6728,26.7626,904200.0
2006-06-13 10:50:00,41.75,41.92,41.67,41.7,1151600.0,26.7626,26.8715,26.7113,26.7305,1151600.0
2006-06-13 11:00:00,41.69,41.85,41.57,41.71,850700.0,26.7241,26.8267,26.6472,26.7369,850700.0
2006-06-13 11:10:00,41.71,42.15,41.68,42.05,996100.0,26.7369,27.019,26.7177,26.9549,996100.0
2006-06-13 11:20:00,42.05,42.14,41.89,42.01,735000.0,26.9549,27.0126,26.8523,26.9292,735000.0
2006-06-13 11:30:00,42.02,42.05,41.81,41.88,741500.0,26.9356,26.9549,26.801,26.8459,741500.0
2006-06-13 11:40:00,41.88,42.1,41.75,42.02,597900.0,26.8459,26.9869,26.7626,26.9356,597900.0
2006-06-13 11:50:00,42.02,42.1,41.9,41.98,481500.0,26.9356,26.9869,26.8587,26.91,481500.0
2006-06-13 12:00:00,41.98,42.03,41.84,41.93,661000.0,26.91,26.9421,26.8203,26.878,661000.0
2006-06-13 12:10:00,41.93,42.03,41.78,41.91,475100.0,26.878,26.9421,26.7818,26.8651,475100.0
2006-06-13 12:20:00,41.93,41.95,41.8,41.84,304300.0,26.878,26.8908,26.7946,26.8203,304300.0
2006-06-13 12:30:00,41.84,41.94,41.84,41.86,398400.0,26.8203,26.8844,26.8203,26.8331,398400.0
2006-06-13 12:40:00,41.86,42.2,41.85,42.2,514100.0,26.8331,27.051,26.8267,27.051,514100.0
2006-06-13 12:50:00,42.21,42.4,42.12,42.17,597700.0,27.0574,27.1792,26.9997,27.0318,597700.0
2006-06-13 13:00:00,42.17,42.17,41.89,41.96,682400.0,27.0318,27.0318,26.8523,26.8972,682400.0
2006-06-13 13:10:00,41.97,42.16,41.92,42.13,409700.0,26.9036,27.0254,26.8715,27.0062,409700.0
2006-06-13 13:20:00,42.14,42.14,41.92,42.08,315400.0,27.0126,27.0126,26.8715,26.9741,315400.0
2006-06-13 13:30:00,42.08,42.1,41.85,41.9,606200.0,26.9741,26.9869,26.8267,26.8587,606200.0
2006-06-13 13:40:00,41.9,42.19,41.85,42.17,485500.0,26.8587,27.0446,26.8267,27.0318,485500.0
2006-06-13 13:50:00,42.16,42.37,42.16,42.35,396400.0,27.0254,27.16,27.0254,27.1472,396400.0
2006-06-13 14:00:00,42.35,42.45,42.32,42.41,381400.0,27.1472,27.2113,27.128,27.1856,381400.0
2006-06-13 14:10:00,42.41,42.43,42.18,42.33,394700.0,27.1856,27.1985,27.0382,27.1344,394700.0
2006-06-13 14:20:00,42.33,42.38,42.05,42.15,697300.0,27.1344,27.1664,26.9549,27.019,697300.0
2006-06-13 14:30:00,42.15,42.17,41.86,41.95,784500.0,27.019,27.0318,26.8331,26.8908,784500.0
2006-06-13 14:40:00,41.95,42.1,41.91,42.02,529500.0,26.8908,26.9869,26.8651,26.9356,529500.0
2006-06-13 14:50:00,42.02,42.07,41.79,42.06,505200.0,26.9356,26.9677,26.7882,26.9613,505200.0
2006-06-13 15:00:00,42.05,42.1,41.8,41.85,1093400.0,26.9549,26.9869,26.7946,26.8267,1093400.0
2006-06-13 15:10:00,41.85,41.92,41.75,41.92,713600.0,26.8267,26.8715,26.7626,26.8715,713600.0
2006-06-13 15:20:00,41.9,42.18,41.75,42.1,667200.0,26.8587,27.0382,26.7626,26.9869,667200.0
2006-06-13 15:30:00,42.09,42.55,42.03,42.31,1059300.0,26.9805,27.2754,26.9421,27.1215,1059300.0
2006-06-13 15:40:00,42.3,42.47,41.93,41.97,1099700.0,27.1151,27.2241,26.878,26.9036,1099700.0
2006-06-13 15:50:00,41.97,42.47,41.73,41.85,1412300.0,26.9036,27.2241,26.7497,26.8267,1412300.0
2006-06-14 09:30:00,42.15,42.41,42.01,42.25,810400.0,27.019,27.1856,26.9292,27.0831,810400.0
2006-06-14 09:40:00,42.23,42.26,41.92,41.98,602800.0,27.0703,27.0895,26.8715,26.91,602800.0
2006-06-14 09:50:00,41.98,42.66,41.98,42.53,839300.0,26.91,27.3459,26.91,27.2626,839300.0
2006-06-14 10:00:00,42.53,42.75,42.51,42.58,796200.0,27.2626,27.4036,27.2497,27.2946,796200.0
2006-06-14 10:10:00,42.58,42.63,42.39,42.57,599800.0,27.2946,27.3267,27.1728,27.2882,599800.0
2006-06-14 10:20:00,42.56,42.85,42.56,42.67,614700.0,27.2818,27.4677,27.2818,27.3523,614700.0
2006-06-14 10:30:00,42.67,42.74,42.38,42.42,444600.0,27.3523,27.3972,27.1664,27.1921,444600.0
2006-06-14 10:40:00,42.42,42.51,42.29,42.51,329900.0,27.1921,27.2497,27.1087,27.2497,329900.0
2006-06-14 10:50:00,42.51,42.58,42.49,42.57,320500.0,27.2497,27.2946,27.2369,27.2882,320500.0
2006-06-14 11:00:00,42.57,42.6,42.39,42.5,357000.0,27.2882,27.3074,27.1728,27.2433,357000.0
2006-06-14 11:10:00,42.5,42.82,42.5,42.8,532800.0,27.2433,27.4485,27.2433,27.4356,532800.0
2006-06-14 11:20:00,42.79,42.92,42.79,42.88,488900.0,27.4292,27.5126,27.4292,27.4869,488900.0
2006-06-14 11:30:00,42.88,43.14,42.85,42.97,864500.0,27.4869,27.6536,27.4677,27.5446,864500.0
2006-06-14 11:40:00,42.97,43.05,42.86,42.91,253700.0,27.5446,27.5959,27.4741,27.5062,253700.0
2006-06-14 11:50:00,42.9,42.91,42.76,42.9,325700.0,27.4997,27.5062,27.41,27.4997,325700.0
2006-06-14 12:00:00,42.9,42.98,42.81,42.96,271700.0,27.4997,27.551,27.442,27.5382,271700.0
2006-06-14 12:10:00,42.96,43.1,42.93,43.08,294000.0,27.5382,27.6279,27.519,27.6151,294000.0
2006-06-14 12:20:00,43.08,43.14,42.95,42.99,351600.0,27.6151,27.6536,27.5318,27.5574,351600.0
2006-06-14 12:30:00,42.99,43.04,42.96,43.0,216200.0,27.5574,27.5895,27.5382,27.5638,216200.0
2006-06-14 12:40:00,43.01,43.2,42.99,43.15,395800.0,27.5703,27.692,27.5574,27.66,395800.0
2006-06-14 12:50:00,43.16,43.18,43.06,43.14,191600.0,27.6664,27.6792,27.6023,27.6536,191600.0
2006-06-14 13:00:00,43.14,43.15,42.93,42.96,296400.0,27.6536,27.66,27.519,27.5382,296400.0
2006-06-14 13:10:00,42.95,43.04,42.78,42.88,530300.0,27.5318,27.5895,27.4228,27.4869,530300.0
2006-06-14 13:20:00,42.87,43.08,42.79,43.07,357700.0,27.4805,27.6151,27.4292,27.6087,357700.0
2006-06-14 13:30:00,43.07,43.07,42.74,42.83,380200.0,27.6087,27.6087,27.3972,27.4549,380200.0
2006-06-14 13:40:00,42.83,42.95,42.8,42.88,393100.0,27.4549,27.5318,27.4356,27.4869,393100.0
2006-06-14 13:50:00,42.87,43.0,42.77,42.99,864800.0,27.4805,27.5638,27.4164,27.5574,864800.0
2006-06-14 14:00:00,42.99,43.15,42.82,43.14,570800.0,27.5574,27.66,27.4485,27.6536,570800.0
2006-06-14 14:10:00,43.13,43.15,42.9,42.92,338700.0,27.6472,27.66,27.4997,27.5126,338700.0
2006-06-14 14:20:00,42.93,43.08,42.92,43.07,341600.0,27.519,27.6151,27.5126,27.6087,341600.0
2006-06-14 14:30:00,43.07,43.14,42.9,42.92,362700.0,27.6087,27.6536,27.4997,27.5126,362700.0
2006-06-14 14:40:00,42.91,42.92,42.63,42.78,491100.0,27.5062,27.5126,27.3267,27.4228,491100.0
2006-06-14 14:50:00,42.78,42.88,42.67,42.76,517800.0,27.4228,27.4869,27.3523,27.41,517800.0
2006-06-14 15:00:00,42.76,43.05,42.74,43.01,479900.0,27.41,27.5959,27.3972,27.5703,479900.0
2006-06-14 15:10:00,43.01,43.15,42.93,43.14,459200.0,27.5703,27.66,27.519,27.6536,459200.0
2006-06-14 15:20:00,43.13,43.19,42.91,42.95,686400.0,27.6472,27.6856,27.5062,27.5318,686400.0
2006-06-14 15:30:00,42.95,43.19,42.94,43.18,411400.0,27.5318,27.6856,27.5254,27.6792,411400.0
2006-06-14 15:40:00,43.18,43.19,43.01,43.13,568700.0,27.6792,27.6856,27.5703,27.6472,568700.0
2006-06-14 15:50:00,43.13,43.3,43.12,43.24,1058500.0,27.6472,27.7561,27.6408,27.7177,1058500.0
2006-06-15 09:30:00,43.45,43.91,43.45,43.89,1031700.0,27.8523,28.1472,27.8523,28.1344,1031700.0
2006-06-15 09:40:00,43.91,43.98,43.81,43.94,745800.0,28.1472,28.192,28.0831,28.1664,745800.0
2006-06-15 09:50:00,43.94,43.95,43.76,43.88,579600.0,28.1664,28.1728,28.051,28.1279,579600.0
2006-06-15 10:00:00,43.89,43.92,43.81,43.84,436600.0,28.1344,28.1536,28.0831,28.1023,436600.0
2006-06-15 10:10:00,43.84,44.11,43.8,44.02,630200.0,28.1023,28.2754,28.0767,28.2177,630200.0
2006-06-15 10:20:00,44.01,44.07,43.82,43.9,402600.0,28.2113,28.2497,28.0895,28.1408,402600.0
2006-06-15 10:30:00,43.9,44.08,43.87,43.96,407500.0,28.1408,28.2561,28.1215,28.1792,407500.0
2006-06-15 10:40:00,43.97,44.33,43.95,44.33,765500.0,28.1856,28.4164,28.1728,28.4164,765500.0
2006-06-15 10:50:00,44.33,44.4,44.27,44.38,433900.0,28.4164,28.4613,28.3779,28.4485,433900.0
2006-06-15 11:00:00,44.4,44.46,44.35,44.46,350500.0,28.4613,28.4997,28.4292,28.4997,350500.0
2006-06-15 11:10:00,44.45,44.57,44.37,44.52,497600.0,28.4933,28.5702,28.442,28.5382,497600.0
2006-06-15 11:20:00,44.51,44.53,44.34,44.42,357300.0,28.5318,28.5446,28.4228,28.4741,357300.0
2006-06-15 11:30:00,44.42,44.48,44.32,44.43,683800.0,28.4741,28.5126,28.41,28.4805,683800.0
2006-06-15 11:40:00,44.42,44.45,44.37,44.37,295600.0,28.4741,28.4933,28.442,28.442,295600.0
2006-06-15 11:50:00,44.39,44.4,44.3,44.4,339800.0,28.4549,28.4613,28.3972,28.4613,339800.0
2006-06-15 12:00:00,44.4,44.41,44.34,44.38,402500.0,28.4613,28.4677,28.4228,28.4485,402500.0
2006-06-15 12:10:00,44.39,44.4,44.3,44.31,420300.0,28.4549,28.4613,28.3972,28.4036,420300.0
2006-06-15 12:20:00,44.31,44.37,44.31,44.35,209200.0,28.4036,28.442,28.4036,28.4292,209200.0
2006-06-15 12:30:00,44.36,44.41,44.3,44.32,236400.0,28.4356,28.4677,28.3972,28.41,236400.0
2006-06-15 12:40:00,44.32,44.42,44.31,44.34,319700.0,28.41,28.4741,28.4036,28.4228,319700.0
2006-06-15 12:50:00,44.33,44.38,44.29,44.3,209000.0,28.4164,28.4485,28.3908,28.3972,209000.0
2006-06-15 13:00:00,44.31,44.36,44.28,44.35,188300.0,28.4036,28.4356,28.3843,28.4292,188300.0
2006-06-15 13:10:00,44.36,44.41,44.35,44.4,142100.0,28.4356,28.4677,28.4292,28.4613,142100.0
2006-06-15 13:20:00,44.39,44.44,44.35,44.42,254900.0,28.4549,28.4869,28.4292,28.4741,254900.0
2006-06-15 13:30:00,44.42,44.42,44.32,44.36,518400.0,28.4741,28.4741,28.41,28.4356,518400.0
2006-06-15 13:40:00,44.37,44.53,44.33,44.5,600400.0,28.442,28.5446,28.4164,28.5254,600400.0
2006-06-15 13:50:00,44.51,44.66,44.42,44.65,330300.0,28.5318,28.6279,28.4741,28.6215,330300.0
2006-06-15 14:00:00,44.65,44.71,44.49,44.54,313500.0,28.6215,28.66,28.519,28.551,313500.0
2006-06-15 14:10:00,44.53,44.74,44.5,44.7,316300.0,28.5446,28.6792,28.5254,28.6536,316300.0
2006-06-15 14:20:00,44.7,44.81,44.7,44.77,247100.0,28.6536,28.7241,28.6536,28.6984,247100.0
2006-06-15 14:30:00,44.77,44.94,44.73,44.9,526500.0,28.6984,28.8074,28.6728,28.7818,526500.0
2006-06-15 14:40:00,44.9,44.91,44.69,44.72,620400.0,28.7818,28.7882,28.6472,28.6664,620400.0
2006-06-15 14:50:00,44.72,44.91,44.71,44.88,407400.0,28.6664,28.7882,28.66,28.769,407400.0
2006-06-15 15:00:00,44.88,44.89,44.5,44.77,414900.0,28.769,28.7754,28.5254,28.6984,414900.0
2006-06-15 15:10:00,44.76,44.89,44.71,44.78,563700.0,28.692,28.7754,28.66,28.7049,563700.0
2006-06-15 15:20:00,44.77,44.93,44.71,44.87,379200.0,28.6984,28.801,28.66,28.7626,379200.0
2006-06-15 15:30:00,44.87,44.99,44.86,44.92,614600.0,28.7626,28.8395,28.7561,28.7946,614600.0
2006-06-15 15:40:00,44.93,45.0,44.9,44.99,747200.0,28.801,28.8459,28.7818,28.8395,747200.0
2006-06-15 15:50:00,44.99,44.99,44.73,44.89,881600.0,28.8395,28.8395,28.6728,28.7754,881600.0
2006-06-16 09:30:00,44.73,45.0,44.33,44.44,8867900.0,28.6728,28.8459,28.4164,28.4869,8867900.0
2006-06-16 09:40:00,44.45,44.66,44.31,44.36,921500.0,28.4933,28.6279,28.4036,28.4356,921500.0
2006-06-16 09:50:00,44.36,44.51,44.28,44.31,532200.0,28.4356,28.5318,28.3843,28.4036,532200.0
2006-06-16 10:00:00,44.3,44.31,43.89,43.89,621200.0,28.3972,28.4036,28.1344,28.1344,621200.0
2006-06-16 10:10:00,43.89,43.89,43.63,43.7,850700.0,28.1344,28.1344,27.9677,28.0126,850700.0
2006-06-16 10:20:00,43.7,43.86,43.69,43.71,440000.0,28.0126,28.1151,28.0061,28.019,440000.0
2006-06-16 10:30:00,43.71,44.03,43.7,43.98,388100.0,28.019,28.2241,28.0126,28.192,388100.0
2006-06-16 10:40:00,43.98,44.0,43.65,43.74,371300.0,28.192,28.2049,27.9805,28.0382,371300.0
2006-06-16 10:50:00,43.73,43.77,43.53,43.53,421600.0,28.0318,28.0574,27.9036,27.9036,421600.0
2006-06-16 11:00:00,43.53,43.8,43.52,43.7,438700.0,27.9036,28.0767,27.8972,28.0126,438700.0
2006-06-16 11:10:00,43.69,43.73,43.58,43.59,515000.0,28.0061,28.0318,27.9356,27.942,515000.0
2006-06-16 11:20:00,43.58,43.58,43.23,43.3,769400.0,27.9356,27.9356,27.7113,27.7561,769400.0
2006-06-16 11:30:00,43.29,43.29,43.12,43.19,705800.0,27.7497,27.7497,27.6408,27.6856,705800.0
2006-06-16 11:40:00,43.19,43.25,43.02,43.15,765600.0,27.6856,27.7241,27.5767,27.66,765600.0
2006-06-16 11:50:00,43.16,43.23,43.02,43.04,403800.0,27.6664,27.7113,27.5767,27.5895,403800.0
2006-06-16 12:00:00,43.04,43.37,43.02,43.37,438300.0,27.5895,27.801,27.5767,27.801,438300.0
2006-06-16 12:10:00,43.37,43.46,43.23,43.35,545000.0,27.801,27.8587,27.7113,27.7882,545000.0
2006-06-16 12:20:00,43.34,43.38,43.29,43.37,257700.0,27.7818,27.8074,27.7497,27.801,257700.0
2006-06-16 12:30:00,43.36,43.52,43.33,43.45,470400.0,27.7946,27.8972,27.7754,27.8523,470400.0
2006-06-16 12:40:00,43.44,43.5,43.3,43.4,653700.0,27.8459,27.8844,27.7561,27.8203,653700.0
2006-06-16 12:50:00,43.4,43.5,43.37,43.5,212900.0,27.8203,27.8844,27.801,27.8844,212900.0
2006-06-16 13:00:00,43.49,43.58,43.46,43.58,206600.0,27.8779,27.9356,27.8587,27.9356,206600.0
2006-06-16 13:10:00,43.57,43.59,43.49,43.59,214600.0,27.9292,27.942,27.8779,27.942,214600.0
2006-06-16 13:20:00,43.59,43.75,43.56,43.7,437800.0,27.942,28.0446,27.9228,28.0126,437800.0
2006-06-16 13:30:00,43.7,43.72,43.6,43.7,387800.0,28.0126,28.0254,27.9485,28.0126,387800.0
2006-06-16 13:40:00,43.7,43.74,43.64,43.67,204700.0,28.0126,28.0382,27.9741,27.9933,204700.0
2006-06-16 13:50:00,43.67,43.77,43.66,43.76,210000.0,27.9933,28.0574,27.9869,28.051,210000.0
2006-06-16 14:00:00,43.75,43.82,43.7,43.8,187500.0,28.0446,28.0895,28.0126,28.0767,187500.0
2006-06-16 14:10:00,43.81,43.83,43.74,43.8,559200.0,28.0831,28.0959,28.0382,28.0767,559200.0
2006-06-16 14:20:00,43.78,43.84,43.75,43.77,309000.0,28.0638,28.1023,28.0446,28.0574,309000.0
2006-06-16 14:30:00,43.77,43.82,43.73,43.74,514300.0,28.0574,28.0895,28.0318,28.0382,514300.0
2006-06-16 14:40:00,43.73,43.78,43.61,43.71,318000.0,28.0318,28.0638,27.9549,28.019,318000.0
2006-06-16 14:50:00,43.72,43.81,43.71,43.8,287400.0,28.0254,28.0831,28.019,28.0767,287400.0
2006-06-16 15:00:00,43.79,43.89,43.75,43.82,361600.0,28.0702,28.1344,28.0446,28.0895,361600.0
2006-06-16 15:10:00,43.82,43.93,43.77,43.89,384200.0,28.0895,28.16,28.0574,28.1344,384200.0
2006-06-16 15:20:00,43.9,43.9,43.83,43.89,421800.0,28.1408,28.1408,28.0959,28.1344,421800.0
2006-06-16 15:30:00,43.88,43.95,43.81,43.88,625000.0,28.1279,28.1728,28.0831,28.1279,625000.0
2006-06-16 15:40:00,43.88,44.0,43.86,43.88,916600.0,28.1279,28.2049,28.1151,28.1279,916600.0
2006-06-16 15:50:00,43.88,43.98,43.74,43.79,952600.0,28.1279,28.192,28.0382,28.0702,952600.0
2006-06-19 09:30:00,44.31,44.39,43.72,43.78,1002400.0,28.4036,28.4549,28.0254,28.0638,1002400.0
2006-06-19 09:40:00,43.79,43.86,43.39,43.39,510300.0,28.0702,28.1151,27.8138,27.8138,510300.0
2006-06-19 09:50:00,43.39,43.6,43.33,43.45,530300.0,27.8138,27.9485,27.7754,27.8523,530300.0
2006-06-19 10:00:00,43.45,43.68,43.33,43.66,400800.0,27.8523,27.9997,27.7754,27.9869,400800.0
2006-06-19 10:10:00,43.67,43.69,43.3,43.35,395200.0,27.9933,28.0061,27.7561,27.7882,395200.0
2006-06-19 10:20:00,43.36,43.41,43.04,43.24,511300.0,27.7946,27.8267,27.5895,27.7177,511300.0
2006-06-19 10:30:00,43.23,43.39,43.05,43.33,511800.0,27.7113,27.8138,27.5959,27.7754,511800.0
2006-06-19 10:40:00,43.32,43.5,43.31,43.49,290800.0,27.769,27.8844,27.7626,27.8779,290800.0
2006-06-19 10:50:00,43.5,43.72,43.48,43.58,369600.0,27.8844,28.0254,27.8715,27.9356,369600.0
2006-06-19 11:00:00,43.58,43.71,43.47,43.6,502500.0,27.9356,28.019,27.8651,27.9485,502500.0
2006-06-19 11:10:00,43.6,43.85,43.58,43.74,325900.0,27.9485,28.1087,27.9356,28.0382,325900.0
2006-06-19 11:20:00,43.74,43.75,43.48,43.58,205300.0,28.0382,28.0446,27.8715,27.9356,205300.0
2006-06-19 11:30:00,43.57,43.74,43.51,43.56,196900.0,27.9292,28.0382,27.8908,27.9228,196900.0
2006-06-19 11:40:00,43.57,43.86,43.57,43.81,277600.0,27.9292,28.1151,27.9292,28.0831,277600.0
2006-06-19 11:50:00,43.81,43.88,43.69,43.85,229300.0,28.0831,28.1279,28.0061,28.1087,229300.0
2006-06-19 12:00:00,43.85,43.95,43.7,43.86,257000.0,28.1087,28.1728,28.0126,28.1151,257000.0
2006-06-19 12:10:00,43.86,44.02,43.81,43.95,254000.0,28.1151,28.2177,28.0831,28.1728,254000.0
2006-06-19 12:20:00,43.95,43.97,43.88,43.96,146600.0,28.1728,28.1856,28.1279,28.1792,146600.0
2006-06-19 12:30:00,43.96,44.0,43.9,43.97,114700.0,28.1792,28.2049,28.1408,28.1856,114700.0
2006-06-19 12:40:00,43.98,44.04,43.95,43.95,139700.0,28.192,28.2305,28.1728,28.1728,139700.0
2006-06-19 12:50:00,43.96,43.97,43.7,43.7,258700.0,28.1792,28.1856,28.0126,28.0126,258700.0
2006-06-19 13:00:00,43.71,43.76,43.46,43.61,298800.0,28.019,28.051,27.8587,27.9549,298800.0
2006-06-19 13:10:00,43.61,43.61,43.24,43.34,329200.0,27.9549,27.9549,27.7177,27.7818,329200.0
2006-06-19 13:20:00,43.33,43.38,43.15,43.29,399000.0,27.7754,27.8074,27.66,27.7497,399000.0
2006-06-19 13:30:00,43.29,43.36,43.17,43.28,261800.0,27.7497,27.7946,27.6728,27.7433,261800.0
2006-06-19 13:40:00,43.29,43.38,43.04,43.28,343600.0,27.7497,27.8074,27.5895,27.7433,343600.0
2006-06-19 13:50:00,43.28,43.36,43.16,43.26,397500.0,27.7433,27.7946,27.6664,27.7305,397500.0
2006-06-19 14:00:00,43.25,43.33,43.23,43.32,255500.0,27.7241,27.7754,27.7113,27.769,255500.0
2006-06-19 14:10:00,43.33,43.47,43.24,43.43,210800.0,27.7754,27.8651,27.7177,27.8395,210800.0
2006-06-19 14:20:00,43.42,43.43,43.28,43.4,351200.0,27.8331,27.8395,27.7433,27.8203,351200.0
2006-06-19 14:30:00,43.39,43.42,43.26,43.35,248300.0,27.8138,27.8331,27.7305,27.7882,248300.0
2006-06-19 14:40:00,43.35,43.38,43.07,43.13,313200.0,27.7882,27.8074,27.6087,27.6472,313200.0
2006-06-19 14:50:00,43.14,43.34,43.1,43.13,282500.0,27.6536,27.7818,27.6279,27.6472,282500.0
2006-06-19 15:00:00,43.12,43.32,43.08,43.29,269500.0,27.6408,27.769,27.6151,27.7497,269500.0
2006-06-19 15:10:00,43.28,43.42,43.21,43.42,218800.0,27.7433,27.8331,27.6985,27.8331,218800.0
2006-06-19 15:20:00,43.42,43.57,43.38,43.44,427300.0,27.8331,27.9292,27.8074,27.8459,427300.0
2006-06-19 15:30:00,43.45,43.64,43.43,43.5,366400.0,27.8523,27.9741,27.8395,27.8844,366400.0
2006-06-19 15:40:00,43.5,43.52,43.34,43.45,408100.0,27.8844,27.8972,27.7818,27.8523,408100.0
2006-06-19 15:50:00,43.45,43.51,43.3,43.31,400500.0,27.8523,27.8908,27.7561,27.7626,400500.0
2006-06-20 09:30:00,43.65,43.67,43.39,43.47,533000.0,27.9805,27.9933,27.8138,27.8651,533000.0
2006-06-20 09:40:00,43.46,43.47,43.1,43.33,341400.0,27.8587,27.8651,27.6279,27.7754,341400.0
2006-06-20 09:50:00,43.33,43.64,43.33,43.49,332200.0,27.7754,27.9741,27.7754,27.8779,332200.0
2006-06-20 10:00:00,43.48,43.84,43.47,43.51,433000.0,27.8715,28.1023,27.8651,27.8908,433000.0
2006-06-20 10:10:00,43.52,43.64,43.36,43.52,406300.0,27.8972,27.9741,27.7946,27.8972,406300.0
2006-06-20 10:20:00,43.52,43.61,43.33,43.54,384800.0,27.8972,27.9549,27.7754,27.91,384800.0
2006-06-20 10:30:00,43.54,43.78,43.51,43.68,323800.0,27.91,28.0638,27.8908,27.9997,323800.0
2006-06-20 10:40:00,43.68,43.71,43.51,43.6,324300.0,27.9997,28.019,27.8908,27.9485,324300.0
2006-06-20 10:50:00,43.6,43.68,43.55,43.56,293300.0,27.9485,27.9997,27.9164,27.9228,293300.0
2006-06-20 11:00:00,43.56,43.98,43.56,43.84,348200.0,27.9228,28.192,27.9228,28.1023,348200.0
2006-06-20 11:10:00,43.84,43.95,43.84,43.85,172800.0,28.1023,28.1728,28.1023,28.1087,172800.0
2006-06-20 11:20:00,43.85,44.08,43.84,44.06,344500.0,28.1087,28.2561,28.1023,28.2433,344500.0
2006-06-20 11:30:00,44.05,44.37,44.04,44.28,344100.0,28.2369,28.442,28.2305,28.3843,344100.0
2006-06-20 11:40:00,44.28,44.4,44.09,44.23,320200.0,28.3843,28.4613,28.2626,28.3523,320200.0
2006-06-20 11:50:00,44.23,44.3,44.18,44.25,225100.0,28.3523,28.3972,28.3202,28.3651,225100.0
2006-06-20 12:00:00,44.26,44.27,44.13,44.14,124900.0,28.3715,28.3779,28.2882,28.2946,124900.0
2006-06-20 12:10:00,44.14,44.14,43.8,44.04,662600.0,28.2946,28.2946,28.0767,28.2305,662600.0
2006-06-20 12:20:00,44.04,44.17,44.04,44.07,212600.0,28.2305,28.3138,28.2305,28.2497,212600.0
2006-06-20 12:30:00,44.05,44.09,44.0,44.08,187100.0,28.2369,28.2626,28.2049,28.2561,187100.0
2006-06-20 12:40:00,44.07,44.1,43.98,44.01,174000.0,28.2497,28.269,28.192,28.2113,174000.0
2006-06-20 12:50:00,44.0,44.05,43.84,43.88,201000.0,28.2049,28.2369,28.1023,28.1279,201000.0
2006-06-20 13:00:00,43.87,43.99,43.87,43.99,140600.0,28.1215,28.1985,28.1215,28.1985,140600.0
2006-06-20 13:10:00,43.99,43.99,43.84,43.91,131900.0,28.1985,28.1985,28.1023,28.1472,131900.0
2006-06-20 13:20:00,43.9,43.94,43.86,43.9,95100.0,28.1408,28.1664,28.1151,28.1408,95100.0
2006-06-20 13:30:00,43.9,43.9,43.57,43.77,306800.0,28.1408,28.1408,27.9292,28.0574,306800.0
2006-06-20 13:40:00,43.78,44.05,43.74,44.03,244500.0,28.0638,28.2369,28.0382,28.2241,244500.0
2006-06-20 13:50:00,44.03,44.08,44.0,44.06,233200.0,28.2241,28.2561,28.2049,28.2433,233200.0
2006-06-20 14:00:00,44.06,44.08,43.93,44.08,404900.0,28.2433,28.2561,28.16,28.2561,404900.0
2006-06-20 14:10:00,44.07,44.1,43.89,43.91,256300.0,28.2497,28.269,28.1344,28.1472,256300.0
2006-06-20 14:20:00,43.92,43.99,43.79,43.96,347100.0,28.1536,28.1985,28.0702,28.1792,347100.0
2006-06-20 14:30:00,43.96,44.12,43.9,44.09,259900.0,28.1792,28.2818,28.1408,28.2626,259900.0
2006-06-20 14:40:00,44.09,44.11,43.98,44.02,170500.0,28.2626,28.2754,28.192,28.2177,170500.0
2006-06-20 14:50:00,44.03,44.19,44.01,44.14,284000.0,28.2241,28.3267,28.2113,28.2946,284000.0
2006-06-20 15:00:00,44.14,44.15,43.98,44.09,245600.0,28.2946,28.301,28.192,28.2626,245600.0
2006-06-20 15:10:00,44.07,44.11,44.01,44.08,231400.0,28.2497,28.2754,28.2113,28.2561,231400.0
2006-06-20 15:20:00,44.07,44.14,44.05,44.07,293400.0,28.2497,28.2946,28.2369,28.2497,293400.0
2006-06-20 15:30:00,44.06,44.1,43.85,43.89,405100.0,28.2433,28.269,28.1087,28.1344,405100.0
2006-06-20 15:40:00,43.89,43.99,43.84,43.84,335300.0,28.1344,28.1985,28.1023,28.1023,335300.0
2006-06-20 15:50:00,43.84,44.05,43.72,43.9,764400.0,28.1023,28.2369,28.0254,28.1408,764400.0
2006-06-21 09:30:00,44.04,44.35,43.81,44.27,573900.0,28.2305,28.4292,28.0831,28.3779,573900.0
2006-06-21 09:40:00,44.26,44.35,44.2,44.27,715200.0,28.3715,28.4292,28.3331,28.3779,715200.0
2006-06-21 09:50:00,44.27,44.29,44.08,44.2,355400.0,28.3779,28.3908,28.2561,28.3331,355400.0
2006-06-21 10:00:00,44.2,44.35,44.12,44.31,308200.0,28.3331,28.4292,28.2818,28.4036,308200.0
2006-06-21 10:10:00,44.31,44.38,44.21,44.35,558600.0,28.4036,28.4485,28.3395,28.4292,558600.0
2006-06-21 10:20:00,44.34,44.37,44.28,44.33,330800.0,28.4228,28.442,28.3843,28.4164,330800.0
2006-06-21 10:30:00,44.32,44.5,44.31,44.48,415400.0,28.41,28.5254,28.4036,28.5126,415400.0
2006-06-21 10:40:00,44.47,44.49,44.34,44.4,324200.0,28.5061,28.519,28.4228,28.4613,324200.0
2006-06-21 10:50:00,44.41,44.45,44.24,44.24,356000.0,28.4677,28.4933,28.3587,28.3587,356000.0
2006-06-21 11:00:00,44.24,44.51,44.23,44.39,583300.0,28.3587,28.5318,28.3523,28.4549,583300.0
2006-06-21 11:10:00,44.39,44.5,44.38,44.49,370600.0,28.4549,28.5254,28.4485,28.519,370600.0
2006-06-21 11:20:00,44.48,44.6,44.35,44.55,396200.0,28.5126,28.5895,28.4292,28.5574,396200.0
2006-06-21 11:30:00,44.55,44.59,44.4,44.42,250100.0,28.5574,28.5831,28.4613,28.4741,250100.0
2006-06-21 11:40:00,44.43,44.62,44.34,44.6,449500.0,28.4805,28.6023,28.4228,28.5895,449500.0
2006-06-21 11:50:00,44.6,44.64,44.52,44.61,696600.0,28.5895,28.6151,28.5382,28.5959,696600.0
2006-06-21 12:00:00,44.62,44.89,44.62,44.82,358400.0,28.6023,28.7754,28.6023,28.7305,358400.0
2006-06-21 12:10:00,44.82,44.99,44.78,44.92,253200.0,28.7305,28.8395,28.7049,28.7946,253200.0
2006-06-21 12:20:00,44.91,45.0,44.81,44.9,280800.0,28.7882,28.8459,28.7241,28.7818,280800.0
2006-06-21 12:30:00,44.9,44.98,44.85,44.89,231400.0,28.7818,28.8331,28.7497,28.7754,231400.0
2006-06-21 12:40:00,44.88,44.94,44.64,44.74,324900.0,28.769,28.8074,28.6151,28.6792,324900.0
2006-06-21 12:50:00,44.73,44.74,44.67,44.69,191900.0,28.6728,28.6792,28.6343,28.6472,191900.0
2006-06-21 13:00:00,44.69,44.79,44.55,44.68,282100.0,28.6472,28.7113,28.5574,28.6408,282100.0
2006-06-21 13:10:00,44.68,44.71,44.67,44.68,129900.0,28.6408,28.66,28.6343,28.6408,129900.0
2006-06-21 13:20:00,44.69,44.71,44.64,44.64,408600.0,28.6472,28.66,28.6151,28.6151,408600.0
2006-06-21 13:30:00,44.64,44.77,44.61,44.69,344600.0,28.6151,28.6984,28.5959,28.6472,344600.0
2006-06-21 13:40:00,44.69,44.82,44.68,44.8,192300.0,28.6472,28.7305,28.6408,28.7177,192300.0
2006-06-21 13:50:00,44.8,44.95,44.76,44.91,315300.0,28.7177,28.8138,28.692,28.7882,315300.0
2006-06-21 14:00:00,44.92,44.98,44.9,44.91,209400.0,28.7946,28.8331,28.7818,28.7882,209400.0
2006-06-21 14:10:00,44.91,44.96,44.88,44.96,212800.0,28.7882,28.8202,28.769,28.8202,212800.0
2006-06-21 14:20:00,44.96,44.99,44.91,44.94,142100.0,28.8202,28.8395,28.7882,28.8074,142100.0
2006-06-21 14:30:00,44.93,44.97,44.88,44.96,188700.0,28.801,28.8267,28.769,28.8202,188700.0
2006-06-21 14:40:00,44.96,44.98,44.8,44.8,216000.0,28.8202,28.8331,28.7177,28.7177,216000.0
2006-06-21 14:50:00,44.8,44.81,44.63,44.78,410800.0,28.7177,28.7241,28.6087,28.7049,410800.0
2006-06-21 15:00:00,44.78,44.8,44.63,44.68,315400.0,28.7049,28.7177,28.6087,28.6408,315400.0
2006-06-21 15:10:00,44.68,44.76,44.67,44.71,400100.0,28.6408,28.692,28.6343,28.66,400100.0
2006-06-21 15:20:00,44.71,44.74,44.66,44.66,388200.0,28.66,28.6792,28.6279,28.6279,388200.0
2006-06-21 15:30:00,44.67,44.67,44.36,44.37,602700.0,28.6343,28.6343,28.4356,28.442,602700.0
2006-06-21 15:40:00,44.37,44.39,44.19,44.3,825500.0,28.442,28.4549,28.3267,28.3972,825500.0
2006-06-21 15:50:00,44.29,44.35,44.12,44.2,1124900.0,28.3908,28.4292,28.2818,28.3331,1124900.0
2006-06-22 09:30:00,43.88,43.9,43.42,43.53,1298900.0,28.1279,28.1408,27.8331,27.9036,1298900.0
2006-06-22 09:40:00,43.53,43.62,43.17,43.2,924700.0,27.9036,27.9613,27.6728,27.692,924700.0
2006-06-22 09:50:00,43.2,43.31,43.17,43.21,898300.0,27.692,27.7626,27.6728,27.6985,898300.0
2006-06-22 10:00:00,43.21,43.21,42.63,42.84,1205500.0,27.6985,27.6985,27.3267,27.4613,1205500.0
2006-06-22 10:10:00,42.84,42.85,42.35,42.46,1157400.0,27.4613,27.4677,27.1472,27.2177,1157400.0
2006-06-22 10:20:00,42.45,42.54,42.36,42.4,1152800.0,27.2113,27.269,27.1536,27.1792,1152800.0
2006-06-22 10:30:00,42.41,42.42,42.21,42.25,929000.0,27.1856,27.1921,27.0574,27.0831,929000.0
2006-06-22 10:40:00,42.25,42.43,42.24,42.4,798100.0,27.0831,27.1985,27.0767,27.1792,798100.0
2006-06-22 10:50:00,42.4,42.58,42.36,42.37,837100.0,27.1792,27.2946,27.1536,27.16,837100.0
2006-06-22 11:00:00,42.36,42.4,42.25,42.4,538300.0,27.1536,27.1792,27.0831,27.1792,538300.0
2006-06-22 11:10:00,42.39,42.42,42.35,42.41,517400.0,27.1728,27.1921,27.1472,27.1856,517400.0
2006-06-22 11:20:00,42.4,42.5,42.39,42.47,589500.0,27.1792,27.2433,27.1728,27.2241,589500.0
2006-06-22 11:30:00,42.47,42.56,42.45,42.48,512800.0,27.2241,27.2818,27.2113,27.2305,512800.0
2006-06-22 11:40:00,42.49,42.49,42.38,42.4,481300.0,27.2369,27.2369,27.1664,27.1792,481300.0
2006-06-22 11:50:00,42.41,42.5,42.33,42.39,486500.0,27.1856,27.2433,27.1344,27.1728,486500.0
2006-06-22 12:00:00,42.39,42.42,42.31,42.31,527600.0,27.1728,27.1921,27.1215,27.1215,527600.0
2006-06-22 12:10:00,42.31,42.33,42.21,42.21,534900.0,27.1215,27.1344,27.0574,27.0574,534900.0
2006-06-22 12:20:00,42.21,42.22,42.02,42.14,740500.0,27.0574,27.0638,26.9356,27.0126,740500.0
2006-06-22 12:30:00,42.12,42.16,41.92,41.93,791800.0,26.9997,27.0254,26.8715,26.878,791800.0
2006-06-22 12:40:00,41.93,41.99,41.71,41.96,997600.0,26.878,26.9164,26.7369,26.8972,997600.0
2006-06-22 12:50:00,41.97,42.01,41.85,41.86,798000.0,26.9036,26.9292,26.8267,26.8331,798000.0
2006-06-22 13:00:00,41.86,41.95,41.8,41.93,606400.0,26.8331,26.8908,26.7946,26.878,606400.0
2006-06-22 13:10:00,41.92,42.02,41.88,41.93,454900.0,26.8715,26.9356,26.8459,26.878,454900.0
2006-06-22 13:20:00,41.93,41.97,41.91,41.97,272700.0,26.878,26.9036,26.8651,26.9036,272700.0
2006-06-22 13:30:00,41.97,41.97,41.75,41.83,546500.0,26.9036,26.9036,26.7626,26.8139,546500.0
2006-06-22 13:40:00,41.82,41.9,41.54,41.71,848600.0,26.8074,26.8587,26.628,26.7369,848600.0
2006-06-22 13:50:00,41.71,41.9,41.67,41.86,701600.0,26.7369,26.8587,26.7113,26.8331,701600.0
2006-06-22 14:00:00,41.85,42.04,41.73,41.77,1257000.0,26.8267,26.9485,26.7497,26.7754,1257000.0
2006-06-22 14:10:00,41.77,41.96,41.74,41.82,711300.0,26.7754,26.8972,26.7562,26.8074,711300.0
2006-06-22 14:20:00,41.82,41.88,41.78,41.86,605300.0,26.8074,26.8459,26.7818,26.8331,605300.0
2006-06-22 14:30:00,41.86,41.88,41.69,41.7,864600.0,26.8331,26.8459,26.7241,26.7305,864600.0
2006-06-22 14:40:00,41.7,41.7,41.35,41.55,1215700.0,26.7305,26.7305,26.5062,26.6344,1215700.0
2006-06-22 14:50:00,41.55,41.65,41.44,41.47,847900.0,26.6344,26.6985,26.5639,26.5831,847900.0
2006-06-22 15:00:00,41.48,41.5,41.26,41.32,1343800.0,26.5895,26.6023,26.4485,26.4869,1343800.0
2006-06-22 15:10:00,41.31,41.49,41.27,41.41,1124100.0,26.4805,26.5959,26.4549,26.5446,1124100.0
2006-06-22 15:20:00,41.41,41.56,41.4,41.4,862500.0,26.5446,26.6408,26.5382,26.5382,862500.0
2006-06-22 15:30:00,41.4,41.6,41.38,41.43,1336000.0,26.5382,26.6664,26.5254,26.5574,1336000.0
2006-06-22 15:40:00,41.43,41.5,41.22,41.38,1253700.0,26.5574,26.6023,26.4228,26.5254,1253700.0
2006-06-22 15:50:00,41.38,41.45,41.26,41.37,1579200.0,26.5254,26.5703,26.4485,26.519,1579200.0
2006-06-23 09:30:00,40.21,40.28,38.86,38.87,4754100.0,25.7754,25.8203,24.91,24.9164,4754100.0
2006-06-23 09:40:00,38.87,39.49,38.77,39.16,3348700.0,24.9164,25.3139,24.8523,25.1023,3348700.0
2006-06-23 09:50:00,39.16,39.35,39.11,39.25,2515800.0,25.1023,25.2241,25.0703,25.16,2515800.0
2006-06-23 10:00:00,39.25,39.35,38.89,38.99,2874300.0,25.16,25.2241,24.9293,24.9934,2874300.0
2006-06-23 10:10:00,39.0,39.25,38.89,39.15,2003500.0,24.9998,25.16,24.9293,25.0959,2003500.0
2006-06-23 10:20:00,39.14,39.25,39.04,39.14,1583700.0,25.0895,25.16,25.0254,25.0895,1583700.0
2006-06-23 10:30:00,39.13,39.26,39.1,39.17,1742600.0,25.0831,25.1664,25.0639,25.1087,1742600.0
2006-06-23 10:40:00,39.18,39.26,39.12,39.2,1070200.0,25.1151,25.1664,25.0767,25.128,1070200.0
2006-06-23 10:50:00,39.19,39.3,39.13,39.29,768500.0,25.1216,25.1921,25.0831,25.1857,768500.0
2006-06-23 11:00:00,39.29,39.31,39.15,39.21,1195600.0,25.1857,25.1985,25.0959,25.1344,1195600.0
2006-06-23 11:10:00,39.22,39.26,39.18,39.24,766900.0,25.1408,25.1664,25.1151,25.1536,766900.0
2006-06-23 11:20:00,39.25,39.26,39.19,39.25,830700.0,25.16,25.1664,25.1216,25.16,830700.0
2006-06-23 11:30:00,39.25,39.26,39.16,39.2,751900.0,25.16,25.1664,25.1023,25.128,751900.0
2006-06-23 11:40:00,39.2,39.2,39.07,39.1,557500.0,25.128,25.128,25.0446,25.0639,557500.0
2006-06-23 11:50:00,39.09,39.15,39.08,39.08,539700.0,25.0575,25.0959,25.051,25.051,539700.0
2006-06-23 12:00:00,39.08,39.45,39.07,39.45,1893600.0,25.051,25.2882,25.0446,25.2882,1893600.0
2006-06-23 12:10:00,39.44,39.68,39.32,39.66,2440600.0,25.2818,25.4357,25.2049,25.4228,2440600.0
2006-06-23 12:20:00,39.66,39.82,39.42,39.79,1824400.0,25.4228,25.5254,25.269,25.5062,1824400.0
2006-06-23 12:30:00,39.79,39.8,39.62,39.69,1048900.0,25.5062,25.5126,25.3972,25.4421,1048900.0
2006-06-23 12:40:00,39.68,39.72,39.45,39.5,859700.0,25.4357,25.4613,25.2882,25.3203,859700.0
2006-06-23 12:50:00,39.5,39.6,39.44,39.57,876100.0,25.3203,25.3844,25.2818,25.3651,876100.0
2006-06-23 13:00:00,39.57,39.84,39.55,39.74,615300.0,25.3651,25.5382,25.3523,25.4741,615300.0
2006-06-23 13:10:00,39.74,39.9,39.6,39.85,774600.0,25.4741,25.5767,25.3844,25.5446,774600.0
2006-06-23 13:20:00,39.85,39.98,39.76,39.76,725500.0,25.5446,25.628,25.4869,25.4869,725500.0
2006-06-23 13:30:00,39.77,40.03,39.76,39.98,850900.0,25.4934,25.66,25.4869,25.628,850900.0
2006-06-23 13:40:00,39.98,40.17,39.97,40.09,1254300.0,25.628,25.7498,25.6216,25.6985,1254300.0
2006-06-23 13:50:00,40.09,40.32,40.07,40.19,1237900.0,25.6985,25.8459,25.6857,25.7626,1237900.0
2006-06-23 14:00:00,40.19,40.24,39.89,40.01,1455900.0,25.7626,25.7946,25.5703,25.6472,1455900.0
2006-06-23 14:10:00,40.01,40.17,39.89,40.14,723200.0,25.6472,25.7498,25.5703,25.7305,723200.0
2006-06-23 14:20:00,40.14,40.18,40.01,40.01,635800.0,25.7305,25.7562,25.6472,25.6472,635800.0
2006-06-23 14:30:00,40.02,40.1,39.99,40.04,427700.0,25.6536,25.7049,25.6344,25.6664,427700.0
2006-06-23 14:40:00,40.04,40.06,39.79,39.83,744600.0,25.6664,25.6792,25.5062,25.5318,744600.0
2006-06-23 14:50:00,39.84,39.99,39.64,39.7,866300.0,25.5382,25.6344,25.41,25.4485,866300.0
2006-06-23 15:00:00,39.7,39.74,39.52,39.67,847500.0,25.4485,25.4741,25.3331,25.4292,847500.0
2006-06-23 15:10:00,39.66,39.66,39.41,39.46,1020900.0,25.4228,25.4228,25.2626,25.2946,1020900.0
2006-06-23 15:20:00,39.46,39.72,39.44,39.61,717500.0,25.2946,25.4613,25.2818,25.3908,717500.0
2006-06-23 15:30:00,39.61,39.78,39.55,39.76,590500.0,25.3908,25.4998,25.3523,25.4869,590500.0
2006-06-23 15:40:00,39.76,39.94,39.67,39.94,936000.0,25.4869,25.6023,25.4292,25.6023,936000.0
2006-06-23 15:50:00,39.93,39.94,39.52,39.52,1233800.0,25.5959,25.6023,25.3331,25.3331,1233800.0
2006-06-26 09:30:00,40.0,40.31,39.7,40.1,1674300.0,25.6408,25.8395,25.4485,25.7049,1674300.0
2006-06-26 09:40:00,40.09,40.32,39.99,40.1,831600.0,25.6985,25.8459,25.6344,25.7049,831600.0
2006-06-26 09:50:00,40.11,40.37,40.08,40.34,671400.0,25.7113,25.878,25.6921,25.8587,671400.0
2006-06-26 10:00:00,40.34,40.52,40.17,40.39,1091400.0,25.8587,25.9741,25.7498,25.8908,1091400.0
2006-06-26 10:10:00,40.38,40.43,40.32,40.42,550400.0,25.8844,25.9164,25.8459,25.91,550400.0
2006-06-26 10:20:00,40.43,40.59,40.39,40.56,600200.0,25.9164,26.019,25.8908,25.9998,600200.0
2006-06-26 10:30:00,40.56,40.64,40.48,40.56,640100.0,25.9998,26.051,25.9485,25.9998,640100.0
2006-06-26 10:40:00,40.57,40.66,40.47,40.47,445600.0,26.0062,26.0639,25.9421,25.9421,445600.0
2006-06-26 10:50:00,40.46,40.54,40.37,40.39,345800.0,25.9357,25.9869,25.878,25.8908,345800.0
2006-06-26 11:00:00,40.39,40.46,40.39,40.45,261400.0,25.8908,25.9357,25.8908,25.9292,261400.0
2006-06-26 11:10:00,40.45,40.49,40.37,40.41,351000.0,25.9292,25.9549,25.878,25.9036,351000.0
2006-06-26 11:20:00,40.42,40.49,40.4,40.45,282100.0,25.91,25.9549,25.8972,25.9292,282100.0
2006-06-26 11:30:00,40.44,40.45,40.34,40.36,330100.0,25.9228,25.9292,25.8587,25.8716,330100.0
2006-06-26 11:40:00,40.36,40.36,40.18,40.18,409900.0,25.8716,25.8716,25.7562,25.7562,409900.0
2006-06-26 11:50:00,40.19,40.25,40.1,40.24,295800.0,25.7626,25.801,25.7049,25.7946,295800.0
2006-06-26 12:00:00,40.24,40.25,40.07,40.09,272700.0,25.7946,25.801,25.6857,25.6985,272700.0
2006-06-26 12:10:00,40.1,40.1,39.93,39.97,453600.0,25.7049,25.7049,25.5959,25.6216,453600.0
2006-06-26 12:20:00,39.97,40.01,39.9,39.92,232300.0,25.6216,25.6472,25.5767,25.5895,232300.0
2006-06-26 12:30:00,39.92,40.02,39.85,39.98,319700.0,25.5895,25.6536,25.5446,25.628,319700.0
2006-06-26 12:40:00,39.98,40.01,39.92,39.92,184500.0,25.628,25.6472,25.5895,25.5895,184500.0
2006-06-26 12:50:00,39.94,40.06,39.94,40.05,210900.0,25.6023,25.6792,25.6023,25.6728,210900.0
2006-06-26 13:00:00,40.05,40.19,40.04,40.09,283100.0,25.6728,25.7626,25.6664,25.6985,283100.0
2006-06-26 13:10:00,40.09,40.18,40.08,40.13,198200.0,25.6985,25.7562,25.6921,25.7241,198200.0
2006-06-26 13:20:00,40.13,40.14,40.05,40.1,171900.0,25.7241,25.7305,25.6728,25.7049,171900.0
2006-06-26 13:30:00,40.09,40.17,40.05,40.15,259000.0,25.6985,25.7498,25.6728,25.7369,259000.0
2006-06-26 13:40:00,40.14,40.16,40.05,40.09,125300.0,25.7305,25.7433,25.6728,25.6985,125300.0
2006-06-26 13:50:00,40.08,40.2,40.06,40.15,138700.0,25.6921,25.769,25.6792,25.7369,138700.0
2006-06-26 14:00:00,40.15,40.17,40.07,40.08,160900.0,25.7369,25.7498,25.6857,25.6921,160900.0
2006-06-26 14:10:00,40.07,40.08,40.02,40.05,177100.0,25.6857,25.6921,25.6536,25.6728,177100.0
2006-06-26 14:20:00,40.06,40.16,39.99,40.15,225000.0,25.6792,25.7433,25.6344,25.7369,225000.0
2006-06-26 14:30:00,40.15,40.26,40.1,40.23,313800.0,25.7369,25.8074,25.7049,25.7882,313800.0
2006-06-26 14:40:00,40.23,40.33,40.2,40.26,352200.0,25.7882,25.8523,25.769,25.8074,352200.0
2006-06-26 14:50:00,40.26,40.27,40.12,40.15,220700.0,25.8074,25.8139,25.7177,25.7369,220700.0
2006-06-26 15:00:00,40.14,40.2,40.11,40.18,242600.0,25.7305,25.769,25.7113,25.7562,242600.0
2006-06-26 15:10:00,40.19,40.22,40.14,40.15,167900.0,25.7626,25.7818,25.7305,25.7369,167900.0
2006-06-26 15:20:00,40.15,40.21,40.09,40.2,329800.0,25.7369,25.7754,25.6985,25.769,329800.0
2006-06-26 15:30:00,40.2,40.25,40.12,40.25,339800.0,25.769,25.801,25.7177,25.801,339800.0
2006-06-26 15:40:00,40.25,40.26,40.03,40.06,439900.0,25.801,25.8074,25.66,25.6792,439900.0
2006-06-26 15:50:00,40.06,40.13,40.01,40.07,562600.0,25.6792,25.7241,25.6472,25.6857,562600.0
2006-06-27 09:30:00,39.9,40.09,39.82,40.04,758000.0,25.5767,25.6985,25.5254,25.6664,758000.0
2006-06-27 09:40:00,40.03,40.38,40.03,40.07,387700.0,25.66,25.8844,25.66,25.6857,387700.0
2006-06-27 09:50:00,40.08,40.23,39.94,40.23,398700.0,25.6921,25.7882,25.6023,25.7882,398700.0
2006-06-27 10:00:00,40.22,40.3,39.83,39.96,578400.0,25.7818,25.8331,25.5318,25.6151,578400.0
2006-06-27 10:10:00,39.96,40.04,39.79,39.93,351200.0,25.6151,25.6664,25.5062,25.5959,351200.0
2006-06-27 10:20:00,39.93,40.05,39.93,39.98,279600.0,25.5959,25.6728,25.5959,25.628,279600.0
2006-06-27 10:30:00,39.98,40.0,39.85,39.85,306300.0,25.628,25.6408,25.5446,25.5446,306300.0
2006-06-27 10:40:00,39.85,39.89,39.59,39.63,525900.0,25.5446,25.5703,25.378,25.4036,525900.0
2006-06-27 10:50:00,39.64,39.77,39.55,39.66,279100.0,25.41,25.4934,25.3523,25.4228,279100.0
2006-06-27 11:00:00,39.65,39.68,39.23,39.32,685800.0,25.4164,25.4357,25.1472,25.2049,685800.0
2006-06-27 11:10:00,39.31,39.32,38.93,39.01,787000.0,25.1985,25.2049,24.9549,25.0062,787000.0
2006-06-27 11:20:00,39.01,39.25,38.99,39.25,521400.0,25.0062,25.16,24.9934,25.16,521400.0
2006-06-27 11:30:00,39.25,39.3,39.17,39.3,455100.0,25.16,25.1921,25.1087,25.1921,455100.0
2006-06-27 11:40:00,39.29,39.32,39.24,39.26,218400.0,25.1857,25.2049,25.1536,25.1664,218400.0
2006-06-27 11:50:00,39.25,39.26,39.11,39.2,331700.0,25.16,25.1664,25.0703,25.128,331700.0
2006-06-27 12:00:00,39.18,39.25,39.15,39.2,192800.0,25.1151,25.16,25.0959,25.128,192800.0
2006-06-27 12:10:00,39.2,39.35,39.2,39.27,176600.0,25.128,25.2241,25.128,25.1728,176600.0
2006-06-27 12:20:00,39.27,39.31,39.24,39.24,131700.0,25.1728,25.1985,25.1536,25.1536,131700.0
2006-06-27 12:30:00,39.24,39.34,39.15,39.2,436300.0,25.1536,25.2177,25.0959,25.128,436300.0
2006-06-27 12:40:00,39.2,39.3,39.15,39.23,232300.0,25.128,25.1921,25.0959,25.1472,232300.0
2006-06-27 12:50:00,39.22,39.26,39.17,39.24,211300.0,25.1408,25.1664,25.1087,25.1536,211300.0
2006-06-27 13:00:00,39.24,39.26,39.15,39.2,162600.0,25.1536,25.1664,25.0959,25.128,162600.0
2006-06-27 13:10:00,39.2,39.24,39.2,39.24,107200.0,25.128,25.1536,25.128,25.1536,107200.0
2006-06-27 13:20:00,39.24,39.25,39.16,39.17,181100.0,25.1536,25.16,25.1023,25.1087,181100.0
2006-06-27 13:30:00,39.17,39.3,39.17,39.24,210400.0,25.1087,25.1921,25.1087,25.1536,210400.0
2006-06-27 13:40:00,39.24,39.25,39.11,39.18,135400.0,25.1536,25.16,25.0703,25.1151,135400.0
2006-06-27 13:50:00,39.18,39.18,39.06,39.08,197100.0,25.1151,25.1151,25.0382,25.051,197100.0
2006-06-27 14:00:00,39.07,39.17,38.98,39.0,480700.0,25.0446,25.1087,24.9869,24.9998,480700.0
2006-06-27 14:10:00,39.0,39.06,38.98,39.02,240500.0,24.9998,25.0382,24.9869,25.0126,240500.0
2006-06-27 14:20:00,39.02,39.07,38.95,38.98,290100.0,25.0126,25.0446,24.9677,24.9869,290100.0
2006-06-27 14:30:00,38.97,39.04,38.93,39.0,285800.0,24.9805,25.0254,24.9549,24.9998,285800.0
2006-06-27 14:40:00,39.01,39.05,38.89,38.94,273600.0,25.0062,25.0318,24.9293,24.9613,273600.0
2006-06-27 14:50:00,38.94,38.99,38.88,38.94,338100.0,24.9613,24.9934,24.9228,24.9613,338100.0
2006-06-27 15:00:00,38.95,39.02,38.9,38.99,282800.0,24.9677,25.0126,24.9357,24.9934,282800.0
2006-06-27 15:10:00,38.99,39.06,38.94,39.05,408100.0,24.9934,25.0382,24.9613,25.0318,408100.0
2006-06-27 15:20:00,39.06,39.08,38.95,39.03,373500.0,25.0382,25.051,24.9677,25.019,373500.0
2006-06-27 15:30:00,39.03,39.06,38.92,38.93,426400.0,25.019,25.0382,24.9485,24.9549,426400.0
2006-06-27 15:40:00,38.93,38.93,38.61,38.64,1115300.0,24.9549,24.9549,24.7498,24.769,1115300.0
2006-06-27 15:50:00,38.65,38.82,38.54,38.68,1347700.0,24.7754,24.8844,24.7049,24.7946,1347700.0
2006-06-28 09:30:00,39.0,39.19,38.57,39.03,874600.0,24.9998,25.1216,24.7241,25.019,874600.0
2006-06-28 09:40:00,39.04,39.13,38.93,39.0,756400.0,25.0254,25.0831,24.9549,24.9998,756400.0
2006-06-28 09:50:00,39.01,39.25,39.0,39.08,370200.0,25.0062,25.16,24.9998,25.051,370200.0
2006-06-28 10:00:00,39.07,39.18,39.04,39.04,293900.0,25.0446,25.1151,25.0254,25.0254,293900.0
2006-06-28 10:10:00,39.04,39.23,39.02,39.18,310200.0,25.0254,25.1472,25.0126,25.1151,310200.0
2006-06-28 10:20:00,39.18,39.19,39.05,39.11,221600.0,25.1151,25.1216,25.0318,25.0703,221600.0
2006-06-28 10:30:00,39.11,39.12,38.79,38.8,449000.0,25.0703,25.0767,24.8652,24.8716,449000.0
2006-06-28 10:40:00,38.8,38.89,38.59,38.78,489500.0,24.8716,24.9293,24.7369,24.8587,489500.0
2006-06-28 10:50:00,38.77,38.84,38.68,38.84,229100.0,24.8523,24.8972,24.7946,24.8972,229100.0
2006-06-28 11:00:00,38.83,39.05,38.76,38.86,238400.0,24.8908,25.0318,24.8459,24.91,238400.0
2006-06-28 11:10:00,38.86,38.88,38.77,38.78,118600.0,24.91,24.9228,24.8523,24.8587,118600.0
2006-06-28 11:20:00,38.78,38.82,38.68,38.74,162600.0,24.8587,24.8844,24.7946,24.8331,162600.0
2006-06-28 11:30:00,38.73,38.79,38.7,38.75,125800.0,24.8267,24.8652,24.8075,24.8395,125800.0
2006-06-28 11:40:00,38.75,38.87,38.74,38.84,147900.0,24.8395,24.9164,24.8331,24.8972,147900.0
2006-06-28 11:50:00,38.85,38.99,38.85,38.89,248300.0,24.9036,24.9934,24.9036,24.9293,248300.0
2006-06-28 12:00:00,38.89,38.9,38.84,38.84,129900.0,24.9293,24.9357,24.8972,24.8972,129900.0
2006-06-28 12:10:00,38.83,39.05,38.78,39.04,308500.0,24.8908,25.0318,24.8587,25.0254,308500.0
2006-06-28 12:20:00,39.04,39.14,39.03,39.07,231000.0,25.0254,25.0895,25.019,25.0446,231000.0
2006-06-28 12:30:00,39.06,39.1,38.96,38.98,195600.0,25.0382,25.0639,24.9741,24.9869,195600.0
2006-06-28 12:40:00,38.98,39.1,38.85,38.85,136700.0,24.9869,25.0639,24.9036,24.9036,136700.0
2006-06-28 12:50:00,38.84,38.99,38.81,38.99,162900.0,24.8972,24.9934,24.878,24.9934,162900.0
2006-06-28 13:00:00,38.99,39.0,38.95,38.97,243500.0,24.9934,24.9998,24.9677,24.9805,243500.0
2006-06-28 13:10:00,38.96,39.0,38.92,38.99,281600.0,24.9741,24.9998,24.9485,24.9934,281600.0
2006-06-28 13:20:00,38.99,39.01,38.97,38.98,127500.0,24.9934,25.0062,24.9805,24.9869,127500.0
2006-06-28 13:30:00,38.98,38.99,38.86,38.86,159200.0,24.9869,24.9934,24.91,24.91,159200.0
2006-06-28 13:40:00,38.87,38.9,38.82,38.82,172500.0,24.9164,24.9357,24.8844,24.8844,172500.0
2006-06-28 13:50:00,38.83,38.97,38.82,38.95,252900.0,24.8908,24.9805,24.8844,24.9677,252900.0
2006-06-28 14:00:00,38.95,38.99,38.9,38.9,208000.0,24.9677,24.9934,24.9357,24.9357,208000.0
2006-06-28 14:10:00,38.91,38.97,38.85,38.94,303300.0,24.9421,24.9805,24.9036,24.9613,303300.0
2006-06-28 14:20:00,38.94,39.05,38.94,39.0,321500.0,24.9613,25.0318,24.9613,24.9998,321500.0
2006-06-28 14:30:00,39.01,39.08,38.99,39.03,332400.0,25.0062,25.051,24.9934,25.019,332400.0
2006-06-28 14:40:00,39.02,39.31,38.91,39.27,1020100.0,25.0126,25.1985,24.9421,25.1728,1020100.0
2006-06-28 14:50:00,39.27,39.3,39.22,39.27,320700.0,25.1728,25.1921,25.1408,25.1728,320700.0
2006-06-28 15:00:00,39.26,39.35,39.15,39.29,391800.0,25.1664,25.2241,25.0959,25.1857,391800.0
2006-06-28 15:10:00,39.29,39.36,39.28,39.31,216600.0,25.1857,25.2305,25.1793,25.1985,216600.0
2006-06-28 15:20:00,39.31,39.37,39.27,39.31,333500.0,25.1985,25.2369,25.1728,25.1985,333500.0
2006-06-28 15:30:00,39.31,39.44,39.31,39.38,316700.0,25.1985,25.2818,25.1985,25.2434,316700.0
2006-06-28 15:40:00,39.38,39.4,39.32,39.32,357500.0,25.2434,25.2562,25.2049,25.2049,357500.0
2006-06-28 15:50:00,39.33,39.53,39.31,39.5,1113300.0,25.2113,25.3395,25.1985,25.3203,1113300.0
2006-06-29 09:30:00,39.98,40.21,39.89,39.92,1126000.0,25.628,25.7754,25.5703,25.5895,1126000.0
2006-06-29 09:40:00,39.92,39.97,39.47,39.59,963900.0,25.5895,25.6216,25.301,25.378,963900.0
2006-06-29 09:50:00,39.59,39.84,39.51,39.78,500900.0,25.378,25.5382,25.3267,25.4998,500900.0
2006-06-29 10:00:00,39.78,39.82,39.56,39.58,495500.0,25.4998,25.5254,25.3587,25.3716,495500.0
2006-06-29 10:10:00,39.58,39.8,39.55,39.8,332100.0,25.3716,25.5126,25.3523,25.5126,332100.0
2006-06-29 10:20:00,39.8,39.82,39.6,39.6,337400.0,25.5126,25.5254,25.3844,25.3844,337400.0
2006-06-29 10:30:00,39.6,39.65,39.26,39.4,716600.0,25.3844,25.4164,25.1664,25.2562,716600.0
2006-06-29 10:40:00,39.41,39.55,39.38,39.5,391400.0,25.2626,25.3523,25.2434,25.3203,391400.0
2006-06-29 10:50:00,39.5,39.53,39.48,39.49,219000.0,25.3203,25.3395,25.3075,25.3139,219000.0
2006-06-29 11:00:00,39.5,39.5,39.47,39.48,245500.0,25.3203,25.3203,25.301,25.3075,245500.0
2006-06-29 11:10:00,39.48,39.56,39.47,39.5,353400.0,25.3075,25.3587,25.301,25.3203,353400.0
2006-06-29 11:20:00,39.5,39.5,39.35,39.39,313900.0,25.3203,25.3203,25.2241,25.2498,313900.0
2006-06-29 11:30:00,39.38,39.42,39.32,39.35,207900.0,25.2434,25.269,25.2049,25.2241,207900.0
2006-06-29 11:40:00,39.34,39.37,39.2,39.25,331700.0,25.2177,25.2369,25.128,25.16,331700.0
2006-06-29 11:50:00,39.26,39.32,39.2,39.21,186000.0,25.1664,25.2049,25.128,25.1344,186000.0
2006-06-29 12:00:00,39.2,39.21,39.07,39.13,224200.0,25.128,25.1344,25.0446,25.0831,224200.0
2006-06-29 12:10:00,39.13,39.2,39.05,39.18,185000.0,25.0831,25.128,25.0318,25.1151,185000.0
2006-06-29 12:20:00,39.18,39.2,39.1,39.12,163700.0,25.1151,25.128,25.0639,25.0767,163700.0
2006-06-29 12:30:00,39.12,39.17,39.12,39.13,87200.0,25.0767,25.1087,25.0767,25.0831,87200.0
2006-06-29 12:40:00,39.13,39.16,39.08,39.09,167400.0,25.0831,25.1023,25.051,25.0575,167400.0
2006-06-29 12:50:00,39.09,39.11,39.01,39.02,242300.0,25.0575,25.0703,25.0062,25.0126,242300.0
2006-06-29 13:00:00,39.02,39.05,38.98,39.0,257400.0,25.0126,25.0318,24.9869,24.9998,257400.0
2006-06-29 13:10:00,39.0,39.02,38.97,39.0,236500.0,24.9998,25.0126,24.9805,24.9998,236500.0
2006-06-29 13:20:00,39.0,39.02,38.94,38.97,196200.0,24.9998,25.0126,24.9613,24.9805,196200.0
2006-06-29 13:30:00,38.97,39.06,38.97,39.06,215400.0,24.9805,25.0382,24.9805,25.0382,215400.0
2006-06-29 13:40:00,39.06,39.1,39.02,39.1,182000.0,25.0382,25.0639,25.0126,25.0639,182000.0
2006-06-29 13:50:00,39.1,39.22,39.09,39.17,282800.0,25.0639,25.1408,25.0575,25.1087,282800.0
2006-06-29 14:00:00,39.17,39.4,39.15,39.37,349300.0,25.1087,25.2562,25.0959,25.2369,349300.0
2006-06-29 14:10:00,39.37,39.63,39.17,39.45,920000.0,25.2369,25.4036,25.1087,25.2882,920000.0
2006-06-29 14:20:00,39.46,39.62,39.33,39.37,1135500.0,25.2946,25.3972,25.2113,25.2369,1135500.0
2006-06-29 14:30:00,39.37,39.53,39.29,39.47,685900.0,25.2369,25.3395,25.1857,25.301,685900.0
2006-06-29 14:40:00,39.47,40.0,39.46,39.96,793000.0,25.301,25.6408,25.2946,25.6151,793000.0
2006-06-29 14:50:00,39.97,40.24,39.9,40.13,873500.0,25.6216,25.7946,25.5767,25.7241,873500.0
2006-06-29 15:00:00,40.12,40.36,40.12,40.2,685200.0,25.7177,25.8716,25.7177,25.769,685200.0
2006-06-29 15:10:00,40.2,40.27,40.1,40.26,524400.0,25.769,25.8139,25.7049,25.8074,524400.0
2006-06-29 15:20:00,40.26,40.7,40.16,40.7,657100.0,25.8074,26.0895,25.7433,26.0895,657100.0
2006-06-29 15:30:00,40.7,40.78,40.44,40.46,941400.0,26.0895,26.1408,25.9228,25.9357,941400.0
2006-06-29 15:40:00,40.46,40.57,40.41,40.5,618100.0,25.9357,26.0062,25.9036,25.9613,618100.0
2006-06-29 15:50:00,40.51,40.65,40.36,40.55,1310500.0,25.9677,26.0574,25.8716,25.9933,1310500.0
2006-06-30 09:30:00,40.74,40.92,40.51,40.51,970400.0,26.1151,26.2305,25.9677,25.9677,970400.0
2006-06-30 09:40:00,40.51,40.81,40.5,40.75,515300.0,25.9677,26.16,25.9613,26.1215,515300.0
2006-06-30 09:50:00,40.76,40.77,40.39,40.43,469400.0,26.128,26.1344,25.8908,25.9164,469400.0
2006-06-30 10:00:00,40.44,40.51,40.3,40.5,446600.0,25.9228,25.9677,25.8331,25.9613,446600.0
2006-06-30 10:10:00,40.49,40.6,40.29,40.3,402600.0,25.9549,26.0254,25.8267,25.8331,402600.0
2006-06-30 10:20:00,40.3,40.55,40.27,40.3,343300.0,25.8331,25.9933,25.8139,25.8331,343300.0
2006-06-30 10:30:00,40.3,40.4,40.26,40.39,247900.0,25.8331,25.8972,25.8074,25.8908,247900.0
2006-06-30 10:40:00,40.39,40.4,40.2,40.2,256900.0,25.8908,25.8972,25.769,25.769,256900.0
2006-06-30 10:50:00,40.2,40.38,40.15,40.37,181200.0,25.769,25.8844,25.7369,25.878,181200.0
2006-06-30 11:00:00,40.37,40.48,40.23,40.28,306500.0,25.878,25.9485,25.7882,25.8203,306500.0
2006-06-30 11:10:00,40.27,40.29,40.17,40.2,172800.0,25.8139,25.8267,25.7498,25.769,172800.0
2006-06-30 11:20:00,40.21,40.35,40.21,40.3,299200.0,25.7754,25.8651,25.7754,25.8331,299200.0
2006-06-30 11:30:00,40.33,40.33,39.97,39.97,401000.0,25.8523,25.8523,25.6216,25.6216,401000.0
2006-06-30 11:40:00,39.98,40.12,39.96,40.0,204400.0,25.628,25.7177,25.6151,25.6408,204400.0
2006-06-30 11:50:00,39.99,40.09,39.92,39.95,295300.0,25.6344,25.6985,25.5895,25.6087,295300.0
2006-06-30 12:00:00,39.95,40.05,39.94,40.02,176200.0,25.6087,25.6728,25.6023,25.6536,176200.0
2006-06-30 12:10:00,40.02,40.05,39.99,40.03,96000.0,25.6536,25.6728,25.6344,25.66,96000.0
2006-06-30 12:20:00,40.03,40.08,40.0,40.07,154100.0,25.66,25.6921,25.6408,25.6857,154100.0
2006-06-30 12:30:00,40.07,40.11,39.97,40.09,127800.0,25.6857,25.7113,25.6216,25.6985,127800.0
2006-06-30 12:40:00,40.09,40.19,40.08,40.14,147100.0,25.6985,25.7626,25.6921,25.7305,147100.0
2006-06-30 12:50:00,40.14,40.15,39.99,40.01,137700.0,25.7305,25.7369,25.6344,25.6472,137700.0
2006-06-30 13:00:00,40.01,40.13,39.94,40.03,242700.0,25.6472,25.7241,25.6023,25.66,242700.0
2006-06-30 13:10:00,40.02,40.08,39.98,40.06,117000.0,25.6536,25.6921,25.628,25.6792,117000.0
2006-06-30 13:20:00,40.06,40.09,39.96,40.05,122800.0,25.6792,25.6985,25.6151,25.6728,122800.0
2006-06-30 13:30:00,40.05,40.55,40.0,40.07,253400.0,25.6728,25.9933,25.6408,25.6857,253400.0
2006-06-30 13:40:00,40.07,40.11,40.05,40.09,119400.0,25.6857,25.7113,25.6728,25.6985,119400.0
2006-06-30 13:50:00,40.1,40.17,40.02,40.06,267400.0,25.7049,25.7498,25.6536,25.6792,267400.0
2006-06-30 14:00:00,40.07,40.14,39.96,40.13,387000.0,25.6857,25.7305,25.6151,25.7241,387000.0
2006-06-30 14:10:00,40.13,40.15,40.05,40.05,297900.0,25.7241,25.7369,25.6728,25.6728,297900.0
2006-06-30 14:20:00,40.04,40.08,39.91,39.95,288900.0,25.6664,25.6921,25.5831,25.6087,288900.0
2006-06-30 14:30:00,39.94,40.08,39.93,40.04,141700.0,25.6023,25.6921,25.5959,25.6664,141700.0
2006-06-30 14:40:00,40.05,40.1,39.98,40.09,169600.0,25.6728,25.7049,25.628,25.6985,169600.0
2006-06-30 14:50:00,40.08,40.23,40.01,40.22,274500.0,25.6921,25.7882,25.6472,25.7818,274500.0
2006-06-30 15:00:00,40.22,40.22,40.13,40.19,167000.0,25.7818,25.7818,25.7241,25.7626,167000.0
2006-06-30 15:10:00,40.19,40.2,40.0,40.03,368100.0,25.7626,25.769,25.6408,25.66,368100.0
2006-06-30 15:20:00,40.03,40.12,40.01,40.02,262200.0,25.66,25.7177,25.6472,25.6536,262200.0
2006-06-30 15:30:00,40.01,40.07,40.0,40.04,185200.0,25.6472,25.6857,25.6408,25.6664,185200.0
2006-06-30 15:40:00,40.04,40.16,39.98,40.06,323700.0,25.6664,25.7433,25.628,25.6792,323700.0
2006-06-30 15:50:00,40.06,40.15,39.99,40.1,604400.0,25.6792,25.7369,25.6344,25.7049,604400.0
2006-07-03 09:30:00,39.47,39.71,39.15,39.71,669900.0,25.301,25.4549,25.0959,25.4549,669900.0
2006-07-03 09:40:00,39.71,39.72,39.5,39.63,301100.0,25.4549,25.4613,25.3203,25.4036,301100.0
2006-07-03 09:50:00,39.63,39.64,39.44,39.44,226900.0,25.4036,25.41,25.2818,25.2818,226900.0
2006-07-03 10:00:00,39.44,39.55,39.41,39.54,199300.0,25.2818,25.3523,25.2626,25.3459,199300.0
2006-07-03 10:10:00,39.55,39.61,39.5,39.54,182100.0,25.3523,25.3908,25.3203,25.3459,182100.0
2006-07-03 10:20:00,39.55,39.6,39.52,39.55,279900.0,25.3523,25.3844,25.3331,25.3523,279900.0
2006-07-03 10:30:00,39.56,39.57,39.47,39.5,191500.0,25.3587,25.3651,25.301,25.3203,191500.0
2006-07-03 10:40:00,39.5,39.54,39.47,39.48,247400.0,25.3203,25.3459,25.301,25.3075,247400.0
2006-07-03 10:50:00,39.47,39.48,39.25,39.26,327400.0,25.301,25.3075,25.16,25.1664,327400.0
2006-07-03 11:00:00,39.26,39.42,39.24,39.3,278900.0,25.1664,25.269,25.1536,25.1921,278900.0
2006-07-03 11:10:00,39.31,39.37,39.3,39.33,151600.0,25.1985,25.2369,25.1921,25.2113,151600.0
2006-07-03 11:20:00,39.33,39.39,39.33,39.38,212300.0,25.2113,25.2498,25.2113,25.2434,212300.0
2006-07-03 11:30:00,39.38,39.4,39.33,39.34,147000.0,25.2434,25.2562,25.2113,25.2177,147000.0
2006-07-03 11:40:00,39.34,39.42,39.33,39.4,292000.0,25.2177,25.269,25.2113,25.2562,292000.0
2006-07-03 11:50:00,39.41,39.48,39.4,39.45,223600.0,25.2626,25.3075,25.2562,25.2882,223600.0
2006-07-03 12:00:00,39.45,39.46,39.37,39.41,205200.0,25.2882,25.2946,25.2369,25.2626,205200.0
2006-07-03 12:10:00,39.41,39.45,39.4,39.42,168100.0,25.2626,25.2882,25.2562,25.269,168100.0
2006-07-03 12:20:00,39.41,39.43,39.33,39.33,274800.0,25.2626,25.2754,25.2113,25.2113,274800.0
2006-07-03 12:30:00,39.34,39.39,39.3,39.38,666500.0,25.2177,25.2498,25.1921,25.2434,666500.0
2006-07-03 12:40:00,39.4,39.44,39.37,39.44,333100.0,25.2562,25.2818,25.2369,25.2818,333100.0
2006-07-03 12:50:00,39.44,39.46,39.35,39.46,489200.0,25.2818,25.2946,25.2241,25.2946,489200.0
2006-07-05 09:30:00,39.38,39.41,38.68,38.85,944100.0,25.2434,25.2626,24.7946,24.9036,944100.0
2006-07-05 09:40:00,38.85,38.85,38.65,38.65,761000.0,24.9036,24.9036,24.7754,24.7754,761000.0
2006-07-05 09:50:00,38.65,38.67,38.4,38.55,918700.0,24.7754,24.7882,24.6152,24.7113,918700.0
2006-07-05 10:00:00,38.55,38.69,38.36,38.47,510400.0,24.7113,24.801,24.5895,24.66,510400.0
2006-07-05 10:10:00,38.47,38.67,38.41,38.59,325300.0,24.66,24.7882,24.6216,24.7369,325300.0
2006-07-05 10:20:00,38.59,38.68,38.5,38.66,235500.0,24.7369,24.7946,24.6793,24.7818,235500.0
2006-07-05 10:30:00,38.66,38.67,38.51,38.52,261500.0,24.7818,24.7882,24.6857,24.6921,261500.0
2006-07-05 10:40:00,38.52,38.63,38.45,38.47,275400.0,24.6921,24.7626,24.6472,24.66,275400.0
2006-07-05 10:50:00,38.46,38.47,38.21,38.27,540000.0,24.6536,24.66,24.4934,24.5318,540000.0
2006-07-05 11:00:00,38.26,38.31,38.15,38.26,422500.0,24.5254,24.5575,24.4549,24.5254,422500.0
2006-07-05 11:10:00,38.26,38.32,38.17,38.22,530400.0,24.5254,24.5639,24.4677,24.4998,530400.0
2006-07-05 11:20:00,38.22,38.32,38.18,38.19,289600.0,24.4998,24.5639,24.4741,24.4805,289600.0
2006-07-05 11:30:00,38.19,38.38,38.18,38.26,460400.0,24.4805,24.6023,24.4741,24.5254,460400.0
2006-07-05 11:40:00,38.26,38.31,38.24,38.25,293500.0,24.5254,24.5575,24.5126,24.519,293500.0
2006-07-05 11:50:00,38.26,38.44,38.24,38.35,257900.0,24.5254,24.6408,24.5126,24.5831,257900.0
2006-07-05 12:00:00,38.35,38.38,38.25,38.3,224100.0,24.5831,24.6023,24.519,24.5511,224100.0
2006-07-05 12:10:00,38.29,38.31,38.21,38.21,196000.0,24.5446,24.5575,24.4934,24.4934,196000.0
2006-07-05 12:20:00,38.21,38.32,38.19,38.3,210700.0,24.4934,24.5639,24.4805,24.5511,210700.0
2006-07-05 12:30:00,38.3,38.31,38.19,38.25,295100.0,24.5511,24.5575,24.4805,24.519,295100.0
2006-07-05 12:40:00,38.25,38.28,38.21,38.28,212200.0,24.519,24.5382,24.4934,24.5382,212200.0
2006-07-05 12:50:00,38.28,38.33,38.26,38.33,277100.0,24.5382,24.5703,24.5254,24.5703,277100.0
2006-07-05 13:00:00,38.33,38.38,38.32,38.32,244600.0,24.5703,24.6023,24.5639,24.5639,244600.0
2006-07-05 13:10:00,38.32,38.37,38.28,38.35,531600.0,24.5639,24.5959,24.5382,24.5831,531600.0
2006-07-05 13:20:00,38.35,38.37,38.2,38.28,380800.0,24.5831,24.5959,24.4869,24.5382,380800.0
2006-07-05 13:30:00,38.28,38.31,38.22,38.23,247200.0,24.5382,24.5575,24.4998,24.5062,247200.0
2006-07-05 13:40:00,38.24,38.28,38.08,38.11,352600.0,24.5126,24.5382,24.41,24.4293,352600.0
2006-07-05 13:50:00,38.12,38.21,38.08,38.14,376900.0,24.4357,24.4934,24.41,24.4485,376900.0
2006-07-05 14:00:00,38.14,38.27,38.1,38.26,264500.0,24.4485,24.5318,24.4228,24.5254,264500.0
2006-07-05 14:10:00,38.26,38.26,38.2,38.22,231500.0,24.5254,24.5254,24.4869,24.4998,231500.0
2006-07-05 14:20:00,38.22,38.32,38.14,38.31,447700.0,24.4998,24.5639,24.4485,24.5575,447700.0
2006-07-05 14:30:00,38.32,38.44,38.3,38.4,332700.0,24.5639,24.6408,24.5511,24.6152,332700.0
2006-07-05 14:40:00,38.4,38.4,38.14,38.21,296600.0,24.6152,24.6152,24.4485,24.4934,296600.0
2006-07-05 14:50:00,38.22,38.29,38.21,38.28,233700.0,24.4998,24.5446,24.4934,24.5382,233700.0
2006-07-05 15:00:00,38.28,38.28,38.09,38.14,566900.0,24.5382,24.5382,24.4164,24.4485,566900.0
2006-07-05 15:10:00,38.14,38.2,38.1,38.15,529900.0,24.4485,24.4869,24.4228,24.4549,529900.0
2006-07-05 15:20:00,38.15,38.21,38.11,38.11,382100.0,24.4549,24.4934,24.4293,24.4293,382100.0
2006-07-05 15:30:00,38.11,38.12,37.92,37.99,968500.0,24.4293,24.4357,24.3075,24.3523,968500.0
2006-07-05 15:40:00,37.99,38.23,37.96,38.19,561900.0,24.3523,24.5062,24.3331,24.4805,561900.0
2006-07-05 15:50:00,38.2,38.28,38.1,38.12,1283400.0,24.4869,24.5382,24.4228,24.4357,1283400.0
2006-07-06 09:30:00,38.18,38.47,38.17,38.3,661300.0,24.4741,24.66,24.4677,24.5511,661300.0
2006-07-06 09:40:00,38.29,38.29,37.91,37.98,564000.0,24.5446,24.5446,24.3011,24.3459,564000.0
2006-07-06 09:50:00,38.0,38.12,37.97,38.09,364800.0,24.3587,24.4357,24.3395,24.4164,364800.0
2006-07-06 10:00:00,38.09,38.44,38.06,38.37,579900.0,24.4164,24.6408,24.3972,24.5959,579900.0
2006-07-06 10:10:00,38.38,38.42,38.28,38.37,204300.0,24.6023,24.628,24.5382,24.5959,204300.0
2006-07-06 10:20:00,38.37,38.64,38.35,38.58,670300.0,24.5959,24.769,24.5831,24.7305,670300.0
2006-07-06 10:30:00,38.59,38.63,38.49,38.53,409900.0,24.7369,24.7626,24.6728,24.6985,409900.0
2006-07-06 10:40:00,38.52,38.6,38.49,38.51,336900.0,24.6921,24.7434,24.6728,24.6857,336900.0
2006-07-06 10:50:00,38.52,38.56,38.42,38.53,289100.0,24.6921,24.7177,24.628,24.6985,289100.0
2006-07-06 11:00:00,38.54,38.56,38.42,38.44,228800.0,24.7049,24.7177,24.628,24.6408,228800.0
2006-07-06 11:10:00,38.43,38.59,38.42,38.46,172700.0,24.6344,24.7369,24.628,24.6536,172700.0
2006-07-06 11:20:00,38.43,38.43,38.38,38.4,241900.0,24.6344,24.6344,24.6023,24.6152,241900.0
2006-07-06 11:30:00,38.4,38.45,38.34,38.37,259200.0,24.6152,24.6472,24.5767,24.5959,259200.0
2006-07-06 11:40:00,38.37,38.4,38.3,38.3,251300.0,24.5959,24.6152,24.5511,24.5511,251300.0
2006-07-06 11:50:00,38.3,38.31,38.22,38.25,204100.0,24.5511,24.5575,24.4998,24.519,204100.0
2006-07-06 12:00:00,38.25,38.37,38.24,38.3,194600.0,24.519,24.5959,24.5126,24.5511,194600.0
2006-07-06 12:10:00,38.3,38.31,38.1,38.19,256100.0,24.5511,24.5575,24.4228,24.4805,256100.0
2006-07-06 12:20:00,38.19,38.2,38.06,38.15,210200.0,24.4805,24.4869,24.3972,24.4549,210200.0
2006-07-06 12:30:00,38.16,38.24,38.15,38.22,101200.0,24.4613,24.5126,24.4549,24.4998,101200.0
2006-07-06 12:40:00,38.22,38.28,38.17,38.28,212300.0,24.4998,24.5382,24.4677,24.5382,212300.0
2006-07-06 12:50:00,38.28,38.32,38.22,38.22,204000.0,24.5382,24.5639,24.4998,24.4998,204000.0
2006-07-06 13:00:00,38.22,38.34,38.22,38.33,174400.0,24.4998,24.5767,24.4998,24.5703,174400.0
2006-07-06 13:10:00,38.33,38.39,38.3,38.37,315900.0,24.5703,24.6087,24.5511,24.5959,315900.0
2006-07-06 13:20:00,38.37,38.52,38.37,38.43,249000.0,24.5959,24.6921,24.5959,24.6344,249000.0
2006-07-06 13:30:00,38.43,38.5,38.4,38.49,236900.0,24.6344,24.6793,24.6152,24.6728,236900.0
2006-07-06 13:40:00,38.49,38.58,38.48,38.5,299200.0,24.6728,24.7305,24.6664,24.6793,299200.0
2006-07-06 13:50:00,38.5,38.57,38.44,38.44,210800.0,24.6793,24.7241,24.6408,24.6408,210800.0
2006-07-06 14:00:00,38.43,38.5,38.39,38.48,302800.0,24.6344,24.6793,24.6087,24.6664,302800.0
2006-07-06 14:10:00,38.49,38.49,38.38,38.39,348300.0,24.6728,24.6728,24.6023,24.6087,348300.0
2006-07-06 14:20:00,38.41,38.46,38.39,38.45,339800.0,24.6216,24.6536,24.6087,24.6472,339800.0
2006-07-06 14:30:00,38.45,38.46,38.29,38.41,295900.0,24.6472,24.6536,24.5446,24.6216,295900.0
2006-07-06 14:40:00,38.41,38.44,38.37,38.4,196900.0,24.6216,24.6408,24.5959,24.6152,196900.0
2006-07-06 14:50:00,38.4,38.49,38.4,38.47,264200.0,24.6152,24.6728,24.6152,24.66,264200.0
2006-07-06 15:00:00,38.47,38.5,38.4,38.48,253200.0,24.66,24.6793,24.6152,24.6664,253200.0
2006-07-06 15:10:00,38.48,38.52,38.44,38.46,226300.0,24.6664,24.6921,24.6408,24.6536,226300.0
2006-07-06 15:20:00,38.46,38.5,38.37,38.37,320400.0,24.6536,24.6793,24.5959,24.5959,320400.0
2006-07-06 15:30:00,38.37,38.49,38.34,38.44,289500.0,24.5959,24.6728,24.5767,24.6408,289500.0
2006-07-06 15:40:00,38.44,38.5,38.41,38.42,351400.0,24.6408,24.6793,24.6216,24.628,351400.0
2006-07-06 15:50:00,38.42,38.5,38.42,38.43,912000.0,24.628,24.6793,24.628,24.6344,912000.0
2006-07-07 09:30:00,38.1,38.26,36.79,37.96,661900.0,24.4228,24.5254,23.5831,24.3331,661900.0
2006-07-07 09:40:00,37.95,38.2,37.88,38.08,482000.0,24.3267,24.4869,24.2818,24.41,482000.0
2006-07-07 09:50:00,38.09,38.13,37.9,38.0,364800.0,24.4164,24.4421,24.2946,24.3587,364800.0
2006-07-07 10:00:00,37.99,38.05,37.9,38.04,258600.0,24.3523,24.3908,24.2946,24.3844,258600.0
2006-07-07 10:10:00,38.04,38.14,37.96,37.96,303300.0,24.3844,24.4485,24.3331,24.3331,303300.0
2006-07-07 10:20:00,37.96,38.03,37.81,37.83,341300.0,24.3331,24.378,24.237,24.2498,341300.0
2006-07-07 10:30:00,37.83,37.93,37.76,37.93,228800.0,24.2498,24.3139,24.2049,24.3139,228800.0
2006-07-07 10:40:00,37.93,38.1,37.9,38.06,302600.0,24.3139,24.4228,24.2946,24.3972,302600.0
2006-07-07 10:50:00,38.07,38.08,37.9,37.96,189500.0,24.4036,24.41,24.2946,24.3331,189500.0
2006-07-07 11:00:00,37.96,38.05,37.85,37.96,165200.0,24.3331,24.3908,24.2626,24.3331,165200.0
2006-07-07 11:10:00,37.97,37.99,37.91,37.95,118200.0,24.3395,24.3523,24.3011,24.3267,118200.0
2006-07-07 11:20:00,37.94,38.01,37.89,38.0,145400.0,24.3203,24.3652,24.2882,24.3587,145400.0
2006-07-07 11:30:00,38.0,38.18,37.99,38.17,349400.0,24.3587,24.4741,24.3523,24.4677,349400.0
2006-07-07 11:40:00,38.17,38.25,38.09,38.13,223900.0,24.4677,24.519,24.4164,24.4421,223900.0
2006-07-07 11:50:00,38.14,38.25,38.08,38.1,193900.0,24.4485,24.519,24.41,24.4228,193900.0
2006-07-07 12:00:00,38.1,38.17,38.09,38.15,252800.0,24.4228,24.4677,24.4164,24.4549,252800.0
2006-07-07 12:10:00,38.16,38.2,38.1,38.18,157900.0,24.4613,24.4869,24.4228,24.4741,157900.0
2006-07-07 12:20:00,38.19,38.33,38.15,38.3,213100.0,24.4805,24.5703,24.4549,24.5511,213100.0
2006-07-07 12:30:00,38.31,38.51,38.3,38.44,362000.0,24.5575,24.6857,24.5511,24.6408,362000.0
2006-07-07 12:40:00,38.44,38.5,38.35,38.44,236400.0,24.6408,24.6793,24.5831,24.6408,236400.0
2006-07-07 12:50:00,38.43,38.47,38.24,38.28,250100.0,24.6344,24.66,24.5126,24.5382,250100.0
2006-07-07 13:00:00,38.28,38.32,38.26,38.27,160200.0,24.5382,24.5639,24.5254,24.5318,160200.0
2006-07-07 13:10:00,38.27,38.27,38.14,38.15,288600.0,24.5318,24.5318,24.4485,24.4549,288600.0
2006-07-07 13:20:00,38.15,38.3,38.14,38.24,251900.0,24.4549,24.5511,24.4485,24.5126,251900.0
2006-07-07 13:30:00,38.24,38.36,38.22,38.23,284000.0,24.5126,24.5895,24.4998,24.5062,284000.0
2006-07-07 13:40:00,38.24,38.33,38.23,38.33,197600.0,24.5126,24.5703,24.5062,24.5703,197600.0
2006-07-07 13:50:00,38.32,38.33,38.15,38.26,173000.0,24.5639,24.5703,24.4549,24.5254,173000.0
2006-07-07 14:00:00,38.25,38.34,38.23,38.31,155100.0,24.519,24.5767,24.5062,24.5575,155100.0
2006-07-07 14:10:00,38.32,38.37,38.27,38.28,129700.0,24.5639,24.5959,24.5318,24.5382,129700.0
2006-07-07 14:20:00,38.27,38.42,38.26,38.39,286300.0,24.5318,24.628,24.5254,24.6087,286300.0
2006-07-07 14:30:00,38.39,38.4,38.15,38.16,274200.0,24.6087,24.6152,24.4549,24.4613,274200.0
2006-07-07 14:40:00,38.17,38.17,37.9,37.93,398000.0,24.4677,24.4677,24.2946,24.3139,398000.0
2006-07-07 14:50:00,37.93,37.95,37.71,37.83,431400.0,24.3139,24.3267,24.1728,24.2498,431400.0
2006-07-07 15:00:00,37.83,37.98,37.77,37.98,388300.0,24.2498,24.3459,24.2113,24.3459,388300.0
2006-07-07 15:10:00,37.98,38.05,37.91,37.97,392600.0,24.3459,24.3908,24.3011,24.3395,392600.0
2006-07-07 15:20:00,37.98,38.04,37.95,37.99,458100.0,24.3459,24.3844,24.3267,24.3523,458100.0
2006-07-07 15:30:00,37.99,38.04,37.9,37.95,475400.0,24.3523,24.3844,24.2946,24.3267,475400.0
2006-07-07 15:40:00,37.96,38.0,37.93,37.96,454600.0,24.3331,24.3587,24.3139,24.3331,454600.0
2006-07-07 15:50:00,37.96,38.03,37.94,38.01,769600.0,24.3331,24.378,24.3203,24.3652,769600.0
2006-07-10 09:30:00,38.15,38.23,38.0,38.1,468000.0,24.4549,24.5062,24.3587,24.4228,468000.0
2006-07-10 09:40:00,38.1,38.13,37.77,37.81,411600.0,24.4228,24.4421,24.2113,24.237,411600.0
2006-07-10 09:50:00,37.81,37.95,37.8,37.91,309500.0,24.237,24.3267,24.2305,24.3011,309500.0
2006-07-10 10:00:00,37.91,38.12,37.91,38.11,457400.0,24.3011,24.4357,24.3011,24.4293,457400.0
2006-07-10 10:10:00,38.12,38.23,37.93,37.95,231800.0,24.4357,24.5062,24.3139,24.3267,231800.0
2006-07-10 10:20:00,37.94,37.97,37.89,37.93,268000.0,24.3203,24.3395,24.2882,24.3139,268000.0
2006-07-10 10:30:00,37.93,38.01,37.69,37.77,446500.0,24.3139,24.3652,24.16,24.2113,446500.0
2006-07-10 10:40:00,37.77,37.97,37.75,37.83,394200.0,24.2113,24.3395,24.1985,24.2498,394200.0
2006-07-10 10:50:00,37.82,37.95,37.8,37.91,349800.0,24.2434,24.3267,24.2305,24.3011,349800.0
2006-07-10 11:00:00,37.9,38.0,37.79,37.95,855400.0,24.2946,24.3587,24.2241,24.3267,855400.0
2006-07-10 11:10:00,37.95,37.95,37.87,37.88,303800.0,24.3267,24.3267,24.2754,24.2818,303800.0
2006-07-10 11:20:00,37.87,37.88,37.63,37.76,226500.0,24.2754,24.2818,24.1216,24.2049,226500.0
2006-07-10 11:30:00,37.76,37.76,37.63,37.73,389100.0,24.2049,24.2049,24.1216,24.1857,389100.0
2006-07-10 11:40:00,37.72,37.74,37.53,37.66,154500.0,24.1793,24.1921,24.0575,24.1408,154500.0
2006-07-10 11:50:00,37.67,37.69,37.62,37.66,81700.0,24.1472,24.16,24.1152,24.1408,81700.0
2006-07-10 12:00:00,37.65,37.7,37.59,37.63,209800.0,24.1344,24.1664,24.0959,24.1216,209800.0
2006-07-10 12:10:00,37.65,37.74,37.6,37.73,310500.0,24.1344,24.1921,24.1023,24.1857,310500.0
2006-07-10 12:20:00,37.74,37.79,37.67,37.71,215600.0,24.1921,24.2241,24.1472,24.1728,215600.0
2006-07-10 12:30:00,37.71,37.78,37.67,37.73,202500.0,24.1728,24.2177,24.1472,24.1857,202500.0
2006-07-10 12:40:00,37.73,37.73,37.6,37.61,142400.0,24.1857,24.1857,24.1023,24.1087,142400.0
2006-07-10 12:50:00,37.61,37.67,37.58,37.59,121800.0,24.1087,24.1472,24.0895,24.0959,121800.0
2006-07-10 13:00:00,37.59,37.59,37.41,37.41,316800.0,24.0959,24.0959,23.9805,23.9805,316800.0
2006-07-10 13:10:00,37.41,37.43,37.33,37.34,236200.0,23.9805,23.9934,23.9293,23.9357,236200.0
2006-07-10 13:20:00,37.35,37.4,37.32,37.4,289000.0,23.9421,23.9741,23.9229,23.9741,289000.0
2006-07-10 13:30:00,37.39,37.39,37.16,37.17,411300.0,23.9677,23.9677,23.8203,23.8267,411300.0
2006-07-10 13:40:00,37.17,37.23,37.1,37.23,439300.0,23.8267,23.8652,23.7818,23.8652,439300.0
2006-07-10 13:50:00,37.23,37.31,37.19,37.28,410200.0,23.8652,23.9164,23.8395,23.8972,410200.0
2006-07-10 14:00:00,37.28,37.48,37.28,37.47,380000.0,23.8972,24.0254,23.8972,24.019,380000.0
2006-07-10 14:10:00,37.46,37.66,37.45,37.6,358800.0,24.0126,24.1408,24.0062,24.1023,358800.0
2006-07-10 14:20:00,37.6,37.61,37.51,37.6,327100.0,24.1023,24.1087,24.0446,24.1023,327100.0
2006-07-10 14:30:00,37.6,37.63,37.51,37.53,363300.0,24.1023,24.1216,24.0446,24.0575,363300.0
2006-07-10 14:40:00,37.52,37.59,37.48,37.55,326900.0,24.0511,24.0959,24.0254,24.0703,326900.0
2006-07-10 14:50:00,37.55,37.68,37.55,37.58,532800.0,24.0703,24.1536,24.0703,24.0895,532800.0
2006-07-10 15:00:00,37.57,37.6,37.4,37.41,565000.0,24.0831,24.1023,23.9741,23.9805,565000.0
2006-07-10 15:10:00,37.42,37.69,37.42,37.69,377700.0,23.987,24.16,23.987,24.16,377700.0
2006-07-10 15:20:00,37.68,37.84,37.64,37.82,520900.0,24.1536,24.2562,24.128,24.2434,520900.0
2006-07-10 15:30:00,37.81,37.82,37.7,37.72,350800.0,24.237,24.2434,24.1664,24.1793,350800.0
2006-07-10 15:40:00,37.72,37.75,37.65,37.73,405500.0,24.1793,24.1985,24.1344,24.1857,405500.0
2006-07-10 15:50:00,37.74,37.81,37.71,37.8,733300.0,24.1921,24.237,24.1728,24.2305,733300.0
2006-07-11 09:30:00,37.57,37.75,37.41,37.64,863900.0,24.0831,24.1985,23.9805,24.128,863900.0
2006-07-11 09:40:00,37.64,37.65,37.39,37.58,557900.0,24.128,24.1344,23.9677,24.0895,557900.0
2006-07-11 09:50:00,37.58,37.99,37.58,37.78,490100.0,24.0895,24.3523,24.0895,24.2177,490100.0
2006-07-11 10:00:00,37.77,37.92,37.64,37.7,475500.0,24.2113,24.3075,24.128,24.1664,475500.0
2006-07-11 10:10:00,37.7,37.98,37.64,37.9,539000.0,24.1664,24.3459,24.128,24.2946,539000.0
2006-07-11 10:20:00,37.92,38.0,37.9,37.92,588100.0,24.3075,24.3587,24.2946,24.3075,588100.0
2006-07-11 10:30:00,37.91,37.96,37.81,37.91,480800.0,24.3011,24.3331,24.237,24.3011,480800.0
2006-07-11 10:40:00,37.91,38.0,37.83,37.92,486400.0,24.3011,24.3587,24.2498,24.3075,486400.0
2006-07-11 10:50:00,37.92,37.99,37.86,37.99,404100.0,24.3075,24.3523,24.269,24.3523,404100.0
2006-07-11 11:00:00,37.99,38.32,37.93,38.26,851700.0,24.3523,24.5639,24.3139,24.5254,851700.0
2006-07-11 11:10:00,38.26,38.3,38.01,38.22,432000.0,24.5254,24.5511,24.3652,24.4998,432000.0
2006-07-11 11:20:00,38.23,38.45,38.2,38.41,635100.0,24.5062,24.6472,24.4869,24.6216,635100.0
2006-07-11 11:30:00,38.42,38.43,38.32,38.38,348200.0,24.628,24.6344,24.5639,24.6023,348200.0
2006-07-11 11:40:00,38.38,38.55,38.34,38.5,359900.0,24.6023,24.7113,24.5767,24.6793,359900.0
2006-07-11 11:50:00,38.5,38.5,38.41,38.42,279800.0,24.6793,24.6793,24.6216,24.628,279800.0
2006-07-11 12:00:00,38.41,38.45,38.33,38.37,242900.0,24.6216,24.6472,24.5703,24.5959,242900.0
2006-07-11 12:10:00,38.36,38.4,38.34,38.34,243300.0,24.5895,24.6152,24.5767,24.5767,243300.0
2006-07-11 12:20:00,38.34,38.39,38.18,38.23,329900.0,24.5767,24.6087,24.4741,24.5062,329900.0
2006-07-11 12:30:00,38.22,38.28,38.16,38.2,358800.0,24.4998,24.5382,24.4613,24.4869,358800.0
2006-07-11 12:40:00,38.21,38.22,38.08,38.12,207300.0,24.4934,24.4998,24.41,24.4357,207300.0
2006-07-11 12:50:00,38.11,38.11,37.86,37.95,454100.0,24.4293,24.4293,24.269,24.3267,454100.0
2006-07-11 13:00:00,37.95,38.11,37.9,38.09,319000.0,24.3267,24.4293,24.2946,24.4164,319000.0
2006-07-11 13:10:00,38.1,38.17,38.08,38.16,209700.0,24.4228,24.4677,24.41,24.4613,209700.0
2006-07-11 13:20:00,38.16,38.23,37.91,38.22,173300.0,24.4613,24.5062,24.3011,24.4998,173300.0
2006-07-11 13:30:00,38.22,38.31,38.14,38.14,366800.0,24.4998,24.5575,24.4485,24.4485,366800.0
2006-07-11 13:40:00,38.14,38.31,38.12,38.29,348200.0,24.4485,24.5575,24.4357,24.5446,348200.0
2006-07-11 13:50:00,38.3,38.73,38.29,38.67,731700.0,24.5511,24.8267,24.5446,24.7882,731700.0
2006-07-11 14:00:00,38.68,38.88,38.4,38.88,542000.0,24.7946,24.9228,24.6152,24.9228,542000.0
2006-07-11 14:10:00,38.88,39.0,38.78,38.91,703700.0,24.9228,24.9998,24.8587,24.9421,703700.0
2006-07-11 14:20:00,38.91,38.98,38.16,38.83,669000.0,24.9421,24.9869,24.4613,24.8908,669000.0
2006-07-11 14:30:00,38.82,38.83,38.52,38.56,631300.0,24.8844,24.8908,24.6921,24.7177,631300.0
2006-07-11 14:40:00,38.57,38.63,38.5,38.6,444700.0,24.7241,24.7626,24.6793,24.7434,444700.0
2006-07-11 14:50:00,38.59,38.6,38.49,38.54,213500.0,24.7369,24.7434,24.6728,24.7049,213500.0
2006-07-11 15:00:00,38.54,38.63,38.45,38.63,280300.0,24.7049,24.7626,24.6472,24.7626,280300.0
2006-07-11 15:10:00,38.63,38.81,38.6,38.73,431500.0,24.7626,24.878,24.7434,24.8267,431500.0
2006-07-11 15:20:00,38.73,38.96,38.72,38.94,686300.0,24.8267,24.9741,24.8203,24.9613,686300.0
2006-07-11 15:30:00,38.94,39.0,38.91,38.99,668200.0,24.9613,24.9998,24.9421,24.9934,668200.0
2006-07-11 15:40:00,38.99,38.99,38.78,38.8,491500.0,24.9934,24.9934,24.8587,24.8716,491500.0
2006-07-11 15:50:00,38.8,38.88,38.77,38.86,762200.0,24.8716,24.9228,24.8523,24.91,762200.0
2006-07-12 09:30:00,38.76,39.03,38.47,38.55,618900.0,24.8459,25.019,24.66,24.7113,618900.0
2006-07-12 09:40:00,38.56,38.69,38.35,38.62,543900.0,24.7177,24.801,24.5831,24.7562,543900.0
2006-07-12 09:50:00,38.62,38.62,38.26,38.43,363900.0,24.7562,24.7562,24.5254,24.6344,363900.0
2006-07-12 10:00:00,38.4,38.59,38.21,38.56,414900.0,24.6152,24.7369,24.4934,24.7177,414900.0
2006-07-12 10:10:00,38.55,38.62,38.46,38.49,236200.0,24.7113,24.7562,24.6536,24.6728,236200.0
2006-07-12 10:20:00,38.49,38.5,38.28,38.33,269100.0,24.6728,24.6793,24.5382,24.5703,269100.0
2006-07-12 10:30:00,38.32,38.36,38.22,38.3,410500.0,24.5639,24.5895,24.4998,24.5511,410500.0
2006-07-12 10:40:00,38.3,38.43,38.28,38.33,262500.0,24.5511,24.6344,24.5382,24.5703,262500.0
2006-07-12 10:50:00,38.33,38.34,38.17,38.18,262800.0,24.5703,24.5767,24.4677,24.4741,262800.0
2006-07-12 11:00:00,38.17,38.17,38.02,38.05,292900.0,24.4677,24.4677,24.3716,24.3908,292900.0
2006-07-12 11:10:00,38.05,38.18,38.02,38.11,244500.0,24.3908,24.4741,24.3716,24.4293,244500.0
2006-07-12 11:20:00,38.11,38.13,37.99,38.11,362900.0,24.4293,24.4421,24.3523,24.4293,362900.0
2006-07-12 11:30:00,38.12,38.23,38.08,38.11,200500.0,24.4357,24.5062,24.41,24.4293,200500.0
2006-07-12 11:40:00,38.09,38.26,38.06,38.2,245800.0,24.4164,24.5254,24.3972,24.4869,245800.0
2006-07-12 11:50:00,38.21,38.43,38.19,38.28,261400.0,24.4934,24.6344,24.4805,24.5382,261400.0
2006-07-12 12:00:00,38.29,38.3,38.07,38.07,221900.0,24.5446,24.5511,24.4036,24.4036,221900.0
2006-07-12 12:10:00,38.08,38.08,37.87,37.88,383200.0,24.41,24.41,24.2754,24.2818,383200.0
2006-07-12 12:20:00,37.88,37.93,37.79,37.8,299500.0,24.2818,24.3139,24.2241,24.2305,299500.0
2006-07-12 12:30:00,37.8,37.8,37.71,37.75,379900.0,24.2305,24.2305,24.1728,24.1985,379900.0
2006-07-12 12:40:00,37.75,37.78,37.61,37.73,295200.0,24.1985,24.2177,24.1087,24.1857,295200.0
2006-07-12 12:50:00,37.73,37.75,37.69,37.71,209900.0,24.1857,24.1985,24.16,24.1728,209900.0
2006-07-12 13:00:00,37.72,37.72,37.48,37.5,477600.0,24.1793,24.1793,24.0254,24.0382,477600.0
2006-07-12 13:10:00,37.51,37.59,37.41,37.55,463200.0,24.0446,24.0959,23.9805,24.0703,463200.0
2006-07-12 13:20:00,37.55,37.55,37.38,37.47,307800.0,24.0703,24.0703,23.9613,24.019,307800.0
2006-07-12 13:30:00,37.47,37.54,37.4,37.45,256000.0,24.019,24.0639,23.9741,24.0062,256000.0
2006-07-12 13:40:00,37.45,37.48,37.28,37.3,359200.0,24.0062,24.0254,23.8972,23.91,359200.0
2006-07-12 13:50:00,37.31,37.37,37.19,37.35,398500.0,23.9164,23.9549,23.8395,23.9421,398500.0
2006-07-12 14:00:00,37.34,37.41,37.32,37.39,254400.0,23.9357,23.9805,23.9229,23.9677,254400.0
2006-07-12 14:10:00,37.41,37.6,37.36,37.54,322600.0,23.9805,24.1023,23.9485,24.0639,322600.0
2006-07-12 14:20:00,37.53,37.59,37.45,37.56,210900.0,24.0575,24.0959,24.0062,24.0767,210900.0
2006-07-12 14:30:00,37.56,37.69,37.55,37.66,337500.0,24.0767,24.16,24.0703,24.1408,337500.0
2006-07-12 14:40:00,37.66,37.73,37.6,37.6,398300.0,24.1408,24.1857,24.1023,24.1023,398300.0
2006-07-12 14:50:00,37.61,37.64,37.44,37.53,332700.0,24.1087,24.128,23.9998,24.0575,332700.0
2006-07-12 15:00:00,37.53,37.63,37.46,37.6,332400.0,24.0575,24.1216,24.0126,24.1023,332400.0
2006-07-12 15:10:00,37.6,37.72,37.58,37.63,242500.0,24.1023,24.1793,24.0895,24.1216,242500.0
2006-07-12 15:20:00,37.64,37.81,37.63,37.75,372200.0,24.128,24.237,24.1216,24.1985,372200.0
2006-07-12 15:30:00,37.75,37.76,37.65,37.65,202600.0,24.1985,24.2049,24.1344,24.1344,202600.0
2006-07-12 15:40:00,37.66,37.67,37.57,37.58,453800.0,24.1408,24.1472,24.0831,24.0895,453800.0
2006-07-12 15:50:00,37.57,37.69,37.51,37.55,773700.0,24.0831,24.16,24.0446,24.0703,773700.0
2006-07-13 09:30:00,37.17,37.5,37.05,37.14,614800.0,23.8267,24.0382,23.7498,23.8075,614800.0
2006-07-13 09:40:00,37.12,37.31,36.9,37.08,510500.0,23.7946,23.9164,23.6536,23.769,510500.0
2006-07-13 09:50:00,37.08,37.11,36.75,36.79,401000.0,23.769,23.7882,23.5575,23.5831,401000.0
2006-07-13 10:00:00,36.79,36.84,36.68,36.81,390600.0,23.5831,23.6152,23.5126,23.5959,390600.0
2006-07-13 10:10:00,36.8,36.9,36.71,36.78,370400.0,23.5895,23.6536,23.5318,23.5767,370400.0
2006-07-13 10:20:00,36.77,37.05,36.7,37.01,388300.0,23.5703,23.7498,23.5254,23.7241,388300.0
2006-07-13 10:30:00,37.01,37.48,36.91,37.45,880400.0,23.7241,24.0254,23.66,24.0062,880400.0
2006-07-13 10:40:00,37.45,37.6,37.39,37.46,485100.0,24.0062,24.1023,23.9677,24.0126,485100.0
2006-07-13 10:50:00,37.45,37.66,37.25,37.25,541900.0,24.0062,24.1408,23.878,23.878,541900.0
2006-07-13 11:00:00,37.26,37.55,37.12,37.25,476900.0,23.8844,24.0703,23.7946,23.878,476900.0
2006-07-13 11:10:00,37.25,37.43,37.12,37.29,416500.0,23.878,23.9934,23.7946,23.9036,416500.0
2006-07-13 11:20:00,37.29,37.55,37.24,37.52,233500.0,23.9036,24.0703,23.8716,24.0511,233500.0
2006-07-13 11:30:00,37.53,37.85,37.4,37.66,445600.0,24.0575,24.2626,23.9741,24.1408,445600.0
2006-07-13 11:40:00,37.67,37.72,37.3,37.4,372100.0,24.1472,24.1793,23.91,23.9741,372100.0
2006-07-13 11:50:00,37.4,37.56,37.35,37.56,213200.0,23.9741,24.0767,23.9421,24.0767,213200.0
2006-07-13 12:00:00,37.56,37.64,37.33,37.52,255000.0,24.0767,24.128,23.9293,24.0511,255000.0
2006-07-13 12:10:00,37.53,37.85,37.4,37.75,316500.0,24.0575,24.2626,23.9741,24.1985,316500.0
2006-07-13 12:20:00,37.75,37.75,37.41,37.43,281000.0,24.1985,24.1985,23.9805,23.9934,281000.0
2006-07-13 12:30:00,37.43,37.51,37.36,37.45,167500.0,23.9934,24.0446,23.9485,24.0062,167500.0
2006-07-13 12:40:00,37.46,37.61,37.4,37.44,171200.0,24.0126,24.1087,23.9741,23.9998,171200.0
2006-07-13 12:50:00,37.44,37.44,37.17,37.23,274500.0,23.9998,23.9998,23.8267,23.8652,274500.0
2006-07-13 13:00:00,37.22,37.5,37.0,37.1,620200.0,23.8588,24.0382,23.7177,23.7818,620200.0
2006-07-13 13:10:00,37.1,37.5,37.04,37.18,183000.0,23.7818,24.0382,23.7434,23.8331,183000.0
2006-07-13 13:20:00,37.17,37.25,37.04,37.08,205600.0,23.8267,23.878,23.7434,23.769,205600.0
2006-07-13 13:30:00,37.09,37.13,37.0,37.06,233000.0,23.7754,23.8011,23.7177,23.7562,233000.0
2006-07-13 13:40:00,37.05,37.12,36.9,36.99,239600.0,23.7498,23.7946,23.6536,23.7113,239600.0
2006-07-13 13:50:00,36.98,36.99,36.76,36.78,264400.0,23.7049,23.7113,23.5639,23.5767,264400.0
2006-07-13 14:00:00,36.78,36.93,36.76,36.86,251300.0,23.5767,23.6729,23.5639,23.628,251300.0
2006-07-13 14:10:00,36.86,37.06,36.82,36.97,246300.0,23.628,23.7562,23.6023,23.6985,246300.0
2006-07-13 14:20:00,36.96,37.0,36.89,36.95,171500.0,23.6921,23.7177,23.6472,23.6857,171500.0
2006-07-13 14:30:00,36.95,37.14,36.87,36.91,352500.0,23.6857,23.8075,23.6344,23.66,352500.0
2006-07-13 14:40:00,36.89,36.92,36.75,36.85,219200.0,23.6472,23.6664,23.5575,23.6216,219200.0
2006-07-13 14:50:00,36.86,36.86,36.73,36.77,173500.0,23.628,23.628,23.5447,23.5703,173500.0
2006-07-13 15:00:00,36.77,36.83,36.65,36.8,404200.0,23.5703,23.6088,23.4934,23.5895,404200.0
2006-07-13 15:10:00,36.8,36.88,36.76,36.79,216700.0,23.5895,23.6408,23.5639,23.5831,216700.0
2006-07-13 15:20:00,36.8,36.85,36.72,36.85,426700.0,23.5895,23.6216,23.5382,23.6216,426700.0
2006-07-13 15:30:00,36.85,36.92,36.72,36.76,446100.0,23.6216,23.6664,23.5382,23.5639,446100.0
2006-07-13 15:40:00,36.76,36.76,36.63,36.74,651200.0,23.5639,23.5639,23.4805,23.5511,651200.0
2006-07-13 15:50:00,36.74,36.8,36.55,36.55,1076600.0,23.5511,23.5895,23.4293,23.4293,1076600.0
2006-07-14 09:30:00,36.49,36.5,36.1,36.13,799100.0,23.3908,23.3972,23.1408,23.16,799100.0
2006-07-14 09:40:00,36.14,36.41,36.11,36.23,651600.0,23.1664,23.3395,23.1472,23.2241,651600.0
2006-07-14 09:50:00,36.22,36.33,36.12,36.33,356100.0,23.2177,23.2882,23.1536,23.2882,356100.0
2006-07-14 10:00:00,36.33,36.5,36.28,36.32,432400.0,23.2882,23.3972,23.2562,23.2818,432400.0
2006-07-14 10:10:00,36.33,36.67,36.33,36.34,481000.0,23.2882,23.5062,23.2882,23.2947,481000.0
2006-07-14 10:20:00,36.34,36.52,36.31,36.37,254900.0,23.2947,23.41,23.2754,23.3139,254900.0
2006-07-14 10:30:00,36.37,36.47,36.27,36.36,187800.0,23.3139,23.378,23.2498,23.3075,187800.0
2006-07-14 10:40:00,36.36,36.54,36.35,36.5,268500.0,23.3075,23.4229,23.3011,23.3972,268500.0
2006-07-14 10:50:00,36.5,36.5,36.25,36.27,318700.0,23.3972,23.3972,23.237,23.2498,318700.0
2006-07-14 11:00:00,36.28,36.28,35.9,35.97,584400.0,23.2562,23.2562,23.0126,23.0575,584400.0
2006-07-14 11:10:00,35.97,36.04,35.93,36.02,399200.0,23.0575,23.1023,23.0318,23.0895,399200.0
2006-07-14 11:20:00,36.01,36.15,35.8,35.81,405300.0,23.0831,23.1729,22.9485,22.9549,405300.0
2006-07-14 11:30:00,35.82,36.06,35.73,36.04,559200.0,22.9613,23.1152,22.9036,23.1023,559200.0
2006-07-14 11:40:00,36.03,36.28,35.92,36.19,466600.0,23.0959,23.2562,23.0254,23.1985,466600.0
2006-07-14 11:50:00,36.19,36.4,36.09,36.39,411500.0,23.1985,23.3331,23.1344,23.3267,411500.0
2006-07-14 12:00:00,36.39,36.52,36.39,36.52,475000.0,23.3267,23.41,23.3267,23.41,475000.0
2006-07-14 12:10:00,36.52,36.75,36.51,36.75,393600.0,23.41,23.5575,23.4036,23.5575,393600.0
2006-07-14 12:20:00,36.74,36.76,36.67,36.75,490700.0,23.5511,23.5639,23.5062,23.5575,490700.0
2006-07-14 12:30:00,36.74,36.89,36.74,36.89,456600.0,23.5511,23.6472,23.5511,23.6472,456600.0
2006-07-14 12:40:00,36.89,37.09,36.83,37.04,505100.0,23.6472,23.7754,23.6088,23.7434,505100.0
2006-07-14 12:50:00,37.03,37.09,36.82,36.82,320300.0,23.737,23.7754,23.6023,23.6023,320300.0
2006-07-14 13:00:00,36.82,36.83,36.55,36.56,293700.0,23.6023,23.6088,23.4293,23.4357,293700.0
2006-07-14 13:10:00,36.55,36.67,36.55,36.61,203600.0,23.4293,23.5062,23.4293,23.4677,203600.0
2006-07-14 13:20:00,36.62,36.77,36.55,36.72,180800.0,23.4741,23.5703,23.4293,23.5382,180800.0
2006-07-14 13:30:00,36.72,36.83,36.59,36.78,190900.0,23.5382,23.6088,23.4549,23.5767,190900.0
2006-07-14 13:40:00,36.79,36.83,36.69,36.73,267700.0,23.5831,23.6088,23.519,23.5447,267700.0
2006-07-14 13:50:00,36.72,36.77,36.59,36.59,174200.0,23.5382,23.5703,23.4549,23.4549,174200.0
2006-07-14 14:00:00,36.59,36.62,36.49,36.56,292000.0,23.4549,23.4741,23.3908,23.4357,292000.0
2006-07-14 14:10:00,36.56,36.77,36.54,36.65,233100.0,23.4357,23.5703,23.4229,23.4934,233100.0
2006-07-14 14:20:00,36.65,36.65,36.38,36.43,253300.0,23.4934,23.4934,23.3203,23.3523,253300.0
2006-07-14 14:30:00,36.43,36.56,36.4,36.42,178200.0,23.3523,23.4357,23.3331,23.3459,178200.0
2006-07-14 14:40:00,36.42,36.56,36.33,36.5,180200.0,23.3459,23.4357,23.2882,23.3972,180200.0
2006-07-14 14:50:00,36.51,36.55,36.2,36.32,241800.0,23.4036,23.4293,23.2049,23.2818,241800.0
2006-07-14 15:00:00,36.31,36.49,36.28,36.48,232600.0,23.2754,23.3908,23.2562,23.3844,232600.0
2006-07-14 15:10:00,36.49,36.49,36.31,36.41,153400.0,23.3908,23.3908,23.2754,23.3395,153400.0
2006-07-14 15:20:00,36.41,36.47,36.15,36.31,374400.0,23.3395,23.378,23.1729,23.2754,374400.0
2006-07-14 15:30:00,36.3,36.38,36.21,36.38,344800.0,23.269,23.3203,23.2113,23.3203,344800.0
2006-07-14 15:40:00,36.38,36.68,36.25,36.63,524000.0,23.3203,23.5126,23.237,23.4805,524000.0
2006-07-14 15:50:00,36.63,36.69,36.35,36.38,727900.0,23.4805,23.519,23.3011,23.3203,727900.0
2006-07-17 09:30:00,37.04,37.39,36.96,37.21,891200.0,23.7434,23.9677,23.6921,23.8523,891200.0
2006-07-17 09:40:00,37.21,37.3,37.11,37.13,556400.0,23.8523,23.91,23.7882,23.8011,556400.0
2006-07-17 09:50:00,37.14,37.22,36.91,36.93,529100.0,23.8075,23.8588,23.66,23.6729,529100.0
2006-07-17 10:00:00,36.92,37.06,36.87,36.87,384400.0,23.6664,23.7562,23.6344,23.6344,384400.0
2006-07-17 10:10:00,36.87,37.1,36.79,36.99,422700.0,23.6344,23.7818,23.5831,23.7113,422700.0
2006-07-17 10:20:00,36.99,37.06,36.84,36.9,321400.0,23.7113,23.7562,23.6152,23.6536,321400.0
2006-07-17 10:30:00,36.91,36.99,36.82,36.83,283500.0,23.66,23.7113,23.6023,23.6088,283500.0
2006-07-17 10:40:00,36.83,36.87,36.81,36.85,285700.0,23.6088,23.6344,23.5959,23.6216,285700.0
2006-07-17 10:50:00,36.85,36.94,36.74,36.94,661000.0,23.6216,23.6793,23.5511,23.6793,661000.0
2006-07-17 11:00:00,36.94,36.96,36.86,36.91,308400.0,23.6793,23.6921,23.628,23.66,308400.0
2006-07-17 11:10:00,36.92,37.0,36.9,36.92,496600.0,23.6664,23.7177,23.6536,23.6664,496600.0
2006-07-17 11:20:00,36.93,36.98,36.8,36.98,300000.0,23.6729,23.7049,23.5895,23.7049,300000.0
2006-07-17 11:30:00,36.98,37.02,36.9,36.96,319200.0,23.7049,23.7305,23.6536,23.6921,319200.0
2006-07-17 11:40:00,36.96,37.07,36.94,36.95,311600.0,23.6921,23.7626,23.6793,23.6857,311600.0
2006-07-17 11:50:00,36.95,36.97,36.81,36.84,323100.0,23.6857,23.6985,23.5959,23.6152,323100.0
2006-07-17 12:00:00,36.84,36.94,36.78,36.82,252800.0,23.6152,23.6793,23.5767,23.6023,252800.0
2006-07-17 12:10:00,36.83,36.85,36.62,36.79,513200.0,23.6088,23.6216,23.4741,23.5831,513200.0
2006-07-17 12:20:00,36.79,36.95,36.75,36.94,199800.0,23.5831,23.6857,23.5575,23.6793,199800.0
2006-07-17 12:30:00,36.95,36.98,36.73,36.85,240800.0,23.6857,23.7049,23.5447,23.6216,240800.0
2006-07-17 12:40:00,36.86,36.9,36.64,36.73,177900.0,23.628,23.6536,23.487,23.5447,177900.0
2006-07-17 12:50:00,36.73,36.76,36.65,36.67,140600.0,23.5447,23.5639,23.4934,23.5062,140600.0
2006-07-17 13:00:00,36.68,36.75,36.64,36.68,157100.0,23.5126,23.5575,23.487,23.5126,157100.0
2006-07-17 13:10:00,36.69,36.76,36.63,36.72,207900.0,23.519,23.5639,23.4805,23.5382,207900.0
2006-07-17 13:20:00,36.72,36.75,36.66,36.69,267000.0,23.5382,23.5575,23.4998,23.519,267000.0
2006-07-17 13:30:00,36.68,36.68,36.54,36.56,305200.0,23.5126,23.5126,23.4229,23.4357,305200.0
2006-07-17 13:40:00,36.56,36.62,36.52,36.54,208800.0,23.4357,23.4741,23.41,23.4229,208800.0
2006-07-17 13:50:00,36.54,36.58,36.49,36.57,188300.0,23.4229,23.4485,23.3908,23.4421,188300.0
2006-07-17 14:00:00,36.57,36.67,36.54,36.59,270400.0,23.4421,23.5062,23.4229,23.4549,270400.0
2006-07-17 14:10:00,36.58,36.59,36.46,36.52,316400.0,23.4485,23.4549,23.3716,23.41,316400.0
2006-07-17 14:20:00,36.52,36.53,36.4,36.43,242300.0,23.41,23.4164,23.3331,23.3523,242300.0
2006-07-17 14:30:00,36.42,36.51,36.37,36.5,302900.0,23.3459,23.4036,23.3139,23.3972,302900.0
2006-07-17 14:40:00,36.51,36.52,36.33,36.42,407000.0,23.4036,23.41,23.2882,23.3459,407000.0
2006-07-17 14:50:00,36.42,36.55,36.39,36.5,384800.0,23.3459,23.4293,23.3267,23.3972,384800.0
2006-07-17 15:00:00,36.5,36.53,36.29,36.31,425600.0,23.3972,23.4164,23.2626,23.2754,425600.0
2006-07-17 15:10:00,36.32,36.42,36.31,36.37,237800.0,23.2818,23.3459,23.2754,23.3139,237800.0
2006-07-17 15:20:00,36.37,36.5,36.36,36.4,357400.0,23.3139,23.3972,23.3075,23.3331,357400.0
2006-07-17 15:30:00,36.41,36.43,36.33,36.43,275500.0,23.3395,23.3523,23.2882,23.3523,275500.0
2006-07-17 15:40:00,36.42,36.62,36.42,36.56,525200.0,23.3459,23.4741,23.3459,23.4357,525200.0
2006-07-17 15:50:00,36.55,36.61,36.48,36.5,547800.0,23.4293,23.4677,23.3844,23.3972,547800.0
2006-07-18 09:30:00,36.75,36.87,36.56,36.7,419600.0,23.5575,23.6344,23.4357,23.5254,419600.0
2006-07-18 09:40:00,36.7,36.78,36.61,36.66,341100.0,23.5254,23.5767,23.4677,23.4998,341100.0
2006-07-18 09:50:00,36.66,36.74,36.45,36.7,330900.0,23.4998,23.5511,23.3652,23.5254,330900.0
2006-07-18 10:00:00,36.7,36.93,36.6,36.7,604200.0,23.5254,23.6729,23.4613,23.5254,604200.0
2006-07-18 10:10:00,36.71,36.81,36.4,36.48,325600.0,23.5318,23.5959,23.3331,23.3844,325600.0
2006-07-18 10:20:00,36.49,36.72,36.47,36.68,333200.0,23.3908,23.5382,23.378,23.5126,333200.0
2006-07-18 10:30:00,36.64,36.7,36.4,36.53,224300.0,23.487,23.5254,23.3331,23.4164,224300.0
2006-07-18 10:40:00,36.53,36.72,36.5,36.71,261300.0,23.4164,23.5382,23.3972,23.5318,261300.0
2006-07-18 10:50:00,36.71,36.71,36.4,36.42,327300.0,23.5318,23.5318,23.3331,23.3459,327300.0
2006-07-18 11:00:00,36.42,36.56,36.36,36.48,408100.0,23.3459,23.4357,23.3075,23.3844,408100.0
2006-07-18 11:10:00,36.48,36.55,36.42,36.52,224200.0,23.3844,23.4293,23.3459,23.41,224200.0
2006-07-18 11:20:00,36.52,36.66,36.39,36.62,300000.0,23.41,23.4998,23.3267,23.4741,300000.0
2006-07-18 11:30:00,36.61,36.68,36.53,36.66,182400.0,23.4677,23.5126,23.4164,23.4998,182400.0
2006-07-18 11:40:00,36.66,36.76,36.56,36.68,197800.0,23.4998,23.5639,23.4357,23.5126,197800.0
2006-07-18 11:50:00,36.68,36.83,36.68,36.73,302900.0,23.5126,23.6088,23.5126,23.5447,302900.0
2006-07-18 12:00:00,36.73,36.75,36.59,36.6,174700.0,23.5447,23.5575,23.4549,23.4613,174700.0
2006-07-18 12:10:00,36.6,36.73,36.6,36.69,101700.0,23.4613,23.5447,23.4613,23.519,101700.0
2006-07-18 12:20:00,36.7,36.75,36.59,36.72,187900.0,23.5254,23.5575,23.4549,23.5382,187900.0
2006-07-18 12:30:00,36.72,36.72,36.59,36.68,130800.0,23.5382,23.5382,23.4549,23.5126,130800.0
2006-07-18 12:40:00,36.68,36.88,36.66,36.71,226100.0,23.5126,23.6408,23.4998,23.5318,226100.0
2006-07-18 12:50:00,36.71,36.71,36.51,36.57,222300.0,23.5318,23.5318,23.4036,23.4421,222300.0
2006-07-18 13:00:00,36.57,36.6,36.44,36.55,273100.0,23.4421,23.4613,23.3588,23.4293,273100.0
2006-07-18 13:10:00,36.55,36.63,36.44,36.46,327000.0,23.4293,23.4805,23.3588,23.3716,327000.0
2006-07-18 13:20:00,36.46,36.61,36.32,36.52,267100.0,23.3716,23.4677,23.2818,23.41,267100.0
2006-07-18 13:30:00,36.51,36.63,36.51,36.59,264600.0,23.4036,23.4805,23.4036,23.4549,264600.0
2006-07-18 13:40:00,36.59,36.59,36.23,36.32,418700.0,23.4549,23.4549,23.2241,23.2818,418700.0
2006-07-18 13:50:00,36.32,36.51,36.29,36.51,353300.0,23.2818,23.4036,23.2626,23.4036,353300.0
2006-07-18 14:00:00,36.51,36.64,36.49,36.52,298200.0,23.4036,23.487,23.3908,23.41,298200.0
2006-07-18 14:10:00,36.52,36.6,36.26,36.39,353800.0,23.41,23.4613,23.2434,23.3267,353800.0
2006-07-18 14:20:00,36.4,36.67,36.36,36.55,410200.0,23.3331,23.5062,23.3075,23.4293,410200.0
2006-07-18 14:30:00,36.55,36.85,36.45,36.85,373700.0,23.4293,23.6216,23.3652,23.6216,373700.0
2006-07-18 14:40:00,36.85,36.86,36.64,36.84,427100.0,23.6216,23.628,23.487,23.6152,427100.0
2006-07-18 14:50:00,36.84,37.08,36.68,36.99,510000.0,23.6152,23.769,23.5126,23.7113,510000.0
2006-07-18 15:00:00,37.01,37.01,36.81,36.9,452800.0,23.7241,23.7241,23.5959,23.6536,452800.0
2006-07-18 15:10:00,36.9,36.95,36.74,36.89,358300.0,23.6536,23.6857,23.5511,23.6472,358300.0
2006-07-18 15:20:00,36.89,36.89,36.74,36.86,362700.0,23.6472,23.6472,23.5511,23.628,362700.0
2006-07-18 15:30:00,36.85,37.11,36.85,36.99,491000.0,23.6216,23.7882,23.6216,23.7113,491000.0
2006-07-18 15:40:00,36.99,37.47,36.99,37.29,909300.0,23.7113,24.019,23.7113,23.9036,909300.0
2006-07-18 15:50:00,37.3,37.45,37.15,37.41,1018300.0,23.91,24.0062,23.8139,23.9805,1018300.0
2006-07-19 09:30:00,37.4,37.68,37.39,37.62,837000.0,23.9741,24.1536,23.9677,24.1152,837000.0
2006-07-19 09:40:00,37.62,37.62,37.09,37.19,547000.0,24.1152,24.1152,23.7754,23.8395,547000.0
2006-07-19 09:50:00,37.19,37.68,37.19,37.36,476600.0,23.8395,24.1536,23.8395,23.9485,476600.0
2006-07-19 10:00:00,37.37,37.79,37.31,37.47,927000.0,23.9549,24.2241,23.9164,24.019,927000.0
2006-07-19 10:10:00,37.47,37.54,36.88,36.89,698700.0,24.019,24.0639,23.6408,23.6472,698700.0
2006-07-19 10:20:00,36.89,36.99,36.42,36.68,863000.0,23.6472,23.7113,23.3459,23.5126,863000.0
2006-07-19 10:30:00,36.71,36.89,36.46,36.46,569900.0,23.5318,23.6472,23.3716,23.3716,569900.0
2006-07-19 10:40:00,36.46,36.83,36.43,36.7,699700.0,23.3716,23.6088,23.3523,23.5254,699700.0
2006-07-19 10:50:00,36.72,36.89,36.56,36.65,642300.0,23.5382,23.6472,23.4357,23.4934,642300.0
2006-07-19 11:00:00,36.65,36.69,36.51,36.53,368800.0,23.4934,23.519,23.4036,23.4164,368800.0
2006-07-19 11:10:00,36.52,36.85,36.52,36.84,496500.0,23.41,23.6216,23.41,23.6152,496500.0
2006-07-19 11:20:00,36.84,36.84,36.65,36.7,431500.0,23.6152,23.6152,23.4934,23.5254,431500.0
2006-07-19 11:30:00,36.7,36.78,36.65,36.75,413300.0,23.5254,23.5767,23.4934,23.5575,413300.0
2006-07-19 11:40:00,36.74,36.83,36.73,36.79,621100.0,23.5511,23.6088,23.5447,23.5831,621100.0
2006-07-19 11:50:00,36.8,36.84,36.65,36.69,317900.0,23.5895,23.6152,23.4934,23.519,317900.0
2006-07-19 12:00:00,36.69,36.78,36.65,36.66,642600.0,23.519,23.5767,23.4934,23.4998,642600.0
2006-07-19 12:10:00,36.64,36.68,36.5,36.67,416100.0,23.487,23.5126,23.3972,23.5062,416100.0
2006-07-19 12:20:00,36.68,36.75,36.63,36.75,232600.0,23.5126,23.5575,23.4805,23.5575,232600.0
2006-07-19 12:30:00,36.75,36.92,36.74,36.86,836100.0,23.5575,23.6664,23.5511,23.628,836100.0
2006-07-19 12:40:00,36.86,36.88,36.78,36.83,557500.0,23.628,23.6408,23.5767,23.6088,557500.0
2006-07-19 12:50:00,36.83,36.98,36.83,36.97,689400.0,23.6088,23.7049,23.6088,23.6985,689400.0
2006-07-19 13:00:00,36.98,37.0,36.86,36.99,773800.0,23.7049,23.7177,23.628,23.7113,773800.0
2006-07-19 13:10:00,37.0,37.03,36.9,36.92,519300.0,23.7177,23.737,23.6536,23.6664,519300.0
2006-07-19 13:20:00,36.92,37.01,36.89,37.0,477900.0,23.6664,23.7241,23.6472,23.7177,477900.0
2006-07-19 13:30:00,36.99,37.01,36.94,36.94,644300.0,23.7113,23.7241,23.6793,23.6793,644300.0
2006-07-19 13:40:00,36.94,37.05,36.93,37.04,655600.0,23.6793,23.7498,23.6729,23.7434,655600.0
2006-07-19 13:50:00,37.03,37.08,36.95,37.05,869300.0,23.737,23.769,23.6857,23.7498,869300.0
2006-07-19 14:00:00,37.06,37.08,36.98,37.0,459000.0,23.7562,23.769,23.7049,23.7177,459000.0
2006-07-19 14:10:00,37.0,37.02,36.9,36.96,329300.0,23.7177,23.7305,23.6536,23.6921,329300.0
2006-07-19 14:20:00,36.96,37.16,36.92,37.11,760300.0,23.6921,23.8203,23.6664,23.7882,760300.0
2006-07-19 14:30:00,37.11,37.21,37.02,37.1,786600.0,23.7882,23.8523,23.7305,23.7818,786600.0
2006-07-19 14:40:00,37.11,37.36,37.1,37.27,496700.0,23.7882,23.9485,23.7818,23.8908,496700.0
2006-07-19 14:50:00,37.27,37.32,37.23,37.29,445100.0,23.8908,23.9229,23.8652,23.9036,445100.0
2006-07-19 15:00:00,37.3,37.35,37.15,37.18,839200.0,23.91,23.9421,23.8139,23.8331,839200.0
2006-07-19 15:10:00,37.18,37.2,37.02,37.05,557700.0,23.8331,23.8459,23.7305,23.7498,557700.0
2006-07-19 15:20:00,37.06,37.11,36.98,37.05,775800.0,23.7562,23.7882,23.7049,23.7498,775800.0
2006-07-19 15:30:00,37.05,37.15,37.0,37.07,707000.0,23.7498,23.8139,23.7177,23.7626,707000.0
2006-07-19 15:40:00,37.07,37.13,36.6,36.75,886600.0,23.7626,23.8011,23.4613,23.5575,886600.0
2006-07-19 15:50:00,36.75,36.8,36.64,36.65,1239800.0,23.5575,23.5895,23.487,23.4934,1239800.0
2006-07-20 09:30:00,36.25,37.27,36.17,36.76,3513100.0,23.237,23.8908,23.1857,23.5639,3513100.0
2006-07-20 09:40:00,36.75,36.94,36.51,36.84,1694500.0,23.5575,23.6793,23.4036,23.6152,1694500.0
2006-07-20 09:50:00,36.84,36.92,36.6,36.64,1441700.0,23.6152,23.6664,23.4613,23.487,1441700.0
2006-07-20 10:00:00,36.63,36.7,36.32,36.4,2127200.0,23.4805,23.5254,23.2818,23.3331,2127200.0
2006-07-20 10:10:00,36.4,36.57,36.32,36.33,1176200.0,23.3331,23.4421,23.2818,23.2882,1176200.0
2006-07-20 10:20:00,36.33,36.35,35.9,36.04,1645200.0,23.2882,23.3011,23.0126,23.1023,1645200.0
2006-07-20 10:30:00,36.03,36.05,35.81,35.97,1740100.0,23.0959,23.1088,22.9549,23.0575,1740100.0
2006-07-20 10:40:00,35.99,36.27,35.95,36.2,1113800.0,23.0703,23.2498,23.0447,23.2049,1113800.0
2006-07-20 10:50:00,36.2,36.2,35.93,35.99,540900.0,23.2049,23.2049,23.0318,23.0703,540900.0
2006-07-20 11:00:00,36.0,36.02,35.59,35.69,1667100.0,23.0767,23.0895,22.8139,22.878,1667100.0
2006-07-20 11:10:00,35.68,35.91,35.66,35.86,646900.0,22.8716,23.019,22.8588,22.987,646900.0
2006-07-20 11:20:00,35.87,35.92,35.8,35.85,612300.0,22.9934,23.0254,22.9485,22.9806,612300.0
2006-07-20 11:30:00,35.84,35.98,35.83,35.92,481300.0,22.9741,23.0639,22.9677,23.0254,481300.0
2006-07-20 11:40:00,35.92,35.94,35.8,35.81,413600.0,23.0254,23.0382,22.9485,22.9549,413600.0
2006-07-20 11:50:00,35.81,35.9,35.8,35.84,355400.0,22.9549,23.0126,22.9485,22.9741,355400.0
2006-07-20 12:00:00,35.84,35.98,35.79,35.84,545600.0,22.9741,23.0639,22.9421,22.9741,545600.0
2006-07-20 12:10:00,35.83,35.9,35.73,35.89,303100.0,22.9677,23.0126,22.9036,23.0062,303100.0
2006-07-20 12:20:00,35.89,36.8,35.84,35.95,565200.0,23.0062,23.5895,22.9741,23.0447,565200.0
2006-07-20 12:30:00,35.95,36.0,35.89,35.95,750100.0,23.0447,23.0767,23.0062,23.0447,750100.0
2006-07-20 12:40:00,35.95,35.97,35.83,35.89,381400.0,23.0447,23.0575,22.9677,23.0062,381400.0
2006-07-20 12:50:00,35.9,36.05,35.84,36.05,380000.0,23.0126,23.1088,22.9741,23.1088,380000.0
2006-07-20 13:00:00,36.05,36.06,35.79,35.9,666900.0,23.1088,23.1152,22.9421,23.0126,666900.0
2006-07-20 13:10:00,35.91,36.0,35.81,35.99,370400.0,23.019,23.0767,22.9549,23.0703,370400.0
2006-07-20 13:20:00,35.99,36.0,35.96,35.99,270000.0,23.0703,23.0767,23.0511,23.0703,270000.0
2006-07-20 13:30:00,35.99,36.01,35.83,35.92,765100.0,23.0703,23.0831,22.9677,23.0254,765100.0
2006-07-20 13:40:00,35.92,35.99,35.84,35.94,544800.0,23.0254,23.0703,22.9741,23.0382,544800.0
2006-07-20 13:50:00,35.96,35.99,35.92,35.98,304300.0,23.0511,23.0703,23.0254,23.0639,304300.0
2006-07-20 14:00:00,35.98,36.15,35.98,36.1,877900.0,23.0639,23.1729,23.0639,23.1408,877900.0
2006-07-20 14:10:00,36.11,36.25,36.07,36.24,635200.0,23.1472,23.237,23.1216,23.2306,635200.0
2006-07-20 14:20:00,36.25,36.35,36.19,36.25,505700.0,23.237,23.3011,23.1985,23.237,505700.0
2006-07-20 14:30:00,36.25,36.34,36.21,36.28,476300.0,23.237,23.2947,23.2113,23.2562,476300.0
2006-07-20 14:40:00,36.27,36.46,36.25,36.44,553400.0,23.2498,23.3716,23.237,23.3588,553400.0
2006-07-20 14:50:00,36.43,36.43,36.06,36.26,404300.0,23.3523,23.3523,23.1152,23.2434,404300.0
2006-07-20 15:00:00,36.27,36.3,36.15,36.22,464200.0,23.2498,23.269,23.1729,23.2177,464200.0
2006-07-20 15:10:00,36.22,36.25,36.14,36.16,423200.0,23.2177,23.237,23.1664,23.1793,423200.0
2006-07-20 15:20:00,36.14,36.2,35.9,36.19,680100.0,23.1664,23.2049,23.0126,23.1985,680100.0
2006-07-20 15:30:00,36.2,36.21,36.08,36.1,506800.0,23.2049,23.2113,23.128,23.1408,506800.0
2006-07-20 15:40:00,36.1,36.3,36.04,36.19,829000.0,23.1408,23.269,23.1023,23.1985,829000.0
2006-07-20 15:50:00,36.2,36.21,35.65,35.66,1965900.0,23.2049,23.2113,22.8523,22.8588,1965900.0
2006-07-21 09:30:00,35.07,35.15,34.51,34.99,5143400.0,22.4806,22.5318,22.1216,22.4293,5143400.0
2006-07-21 09:40:00,34.99,35.1,34.73,34.79,737000.0,22.4293,22.4998,22.2626,22.3011,737000.0
2006-07-21 09:50:00,34.79,34.96,34.54,34.54,1069400.0,22.3011,22.41,22.1408,22.1408,1069400.0
2006-07-21 10:00:00,34.54,34.54,34.14,34.25,1140700.0,22.1408,22.1408,21.8844,21.9549,1140700.0
2006-07-21 10:10:00,34.26,34.4,34.11,34.19,961100.0,21.9613,22.0511,21.8652,21.9165,961100.0
2006-07-21 10:20:00,34.19,34.45,34.15,34.44,889800.0,21.9165,22.0831,21.8908,22.0767,889800.0
2006-07-21 10:30:00,34.45,35.46,34.36,34.58,995600.0,22.0831,22.7306,22.0254,22.1665,995600.0
2006-07-21 10:40:00,34.58,34.61,34.49,34.6,720800.0,22.1665,22.1857,22.1088,22.1793,720800.0
2006-07-21 10:50:00,34.6,34.9,34.57,34.76,1636500.0,22.1793,22.3716,22.16,22.2818,1636500.0
2006-07-21 11:00:00,34.78,34.83,34.62,34.66,480900.0,22.2947,22.3267,22.1921,22.2177,480900.0
2006-07-21 11:10:00,34.66,34.7,34.53,34.63,356800.0,22.2177,22.2434,22.1344,22.1985,356800.0
2006-07-21 11:20:00,34.62,34.81,34.59,34.78,443400.0,22.1921,22.3139,22.1729,22.2947,443400.0
2006-07-21 11:30:00,34.79,34.87,34.69,34.7,320000.0,22.3011,22.3524,22.237,22.2434,320000.0
2006-07-21 11:40:00,34.7,34.8,34.65,34.73,226500.0,22.2434,22.3075,22.2113,22.2626,226500.0
2006-07-21 11:50:00,34.73,34.86,34.67,34.67,343600.0,22.2626,22.3459,22.2242,22.2242,343600.0
2006-07-21 12:00:00,34.67,34.7,34.5,34.54,420000.0,22.2242,22.2434,22.1152,22.1408,420000.0
2006-07-21 12:10:00,34.55,34.67,34.45,34.67,414100.0,22.1472,22.2242,22.0831,22.2242,414100.0
2006-07-21 12:20:00,34.67,34.69,34.62,34.64,216000.0,22.2242,22.237,22.1921,22.2049,216000.0
2006-07-21 12:30:00,34.64,34.7,34.49,34.54,289200.0,22.2049,22.2434,22.1088,22.1408,289200.0
2006-07-21 12:40:00,34.54,34.65,34.51,34.54,218000.0,22.1408,22.2113,22.1216,22.1408,218000.0
2006-07-21 12:50:00,34.54,34.61,34.43,34.61,291600.0,22.1408,22.1857,22.0703,22.1857,291600.0
2006-07-21 13:00:00,34.6,34.66,34.48,34.6,261200.0,22.1793,22.2177,22.1024,22.1793,261200.0
2006-07-21 13:10:00,34.61,34.66,34.51,34.51,203400.0,22.1857,22.2177,22.1216,22.1216,203400.0
2006-07-21 13:20:00,34.51,34.75,34.4,34.42,237700.0,22.1216,22.2754,22.0511,22.0639,237700.0
2006-07-21 13:30:00,34.43,34.56,34.4,34.52,448000.0,22.0703,22.1536,22.0511,22.128,448000.0
2006-07-21 13:40:00,34.52,34.72,34.47,34.56,383400.0,22.128,22.2562,22.0959,22.1536,383400.0
2006-07-21 13:50:00,34.56,34.63,34.51,34.59,295200.0,22.1536,22.1985,22.1216,22.1729,295200.0
2006-07-21 14:00:00,34.58,34.58,34.4,34.52,342000.0,22.1665,22.1665,22.0511,22.128,342000.0
2006-07-21 14:10:00,34.51,34.53,34.45,34.52,173100.0,22.1216,22.1344,22.0831,22.128,173100.0
2006-07-21 14:20:00,34.52,34.55,34.48,34.53,220500.0,22.128,22.1472,22.1024,22.1344,220500.0
2006-07-21 14:30:00,34.54,34.54,34.48,34.49,243000.0,22.1408,22.1408,22.1024,22.1088,243000.0
2006-07-21 14:40:00,34.49,34.49,34.39,34.49,373500.0,22.1088,22.1088,22.0447,22.1088,373500.0
2006-07-21 14:50:00,34.48,34.51,34.37,34.4,641000.0,22.1024,22.1216,22.0318,22.0511,641000.0
2006-07-21 15:00:00,34.39,34.43,34.33,34.42,724100.0,22.0447,22.0703,22.0062,22.0639,724100.0
2006-07-21 15:10:00,34.42,34.55,34.4,34.47,727900.0,22.0639,22.1472,22.0511,22.0959,727900.0
2006-07-21 15:20:00,34.47,34.5,34.42,34.48,1023200.0,22.0959,22.1152,22.0639,22.1024,1023200.0
2006-07-21 15:30:00,34.48,34.51,34.44,34.46,396500.0,22.1024,22.1216,22.0767,22.0895,396500.0
2006-07-21 15:40:00,34.46,34.5,34.39,34.48,755400.0,22.0895,22.1152,22.0447,22.1024,755400.0
2006-07-21 15:50:00,34.49,34.55,34.43,34.47,1201200.0,22.1088,22.1472,22.0703,22.0959,1201200.0
2006-07-24 09:30:00,34.54,34.63,34.43,34.48,853600.0,22.1408,22.1985,22.0703,22.1024,853600.0
2006-07-24 09:40:00,34.48,34.76,34.45,34.61,677500.0,22.1024,22.2818,22.0831,22.1857,677500.0
2006-07-24 09:50:00,34.61,34.66,34.5,34.51,503900.0,22.1857,22.2177,22.1152,22.1216,503900.0
2006-07-24 10:00:00,34.52,34.58,34.39,34.51,544000.0,22.128,22.1665,22.0447,22.1216,544000.0
2006-07-24 10:10:00,34.51,34.64,34.43,34.5,311200.0,22.1216,22.2049,22.0703,22.1152,311200.0
2006-07-24 10:20:00,34.49,34.79,34.34,34.59,532500.0,22.1088,22.3011,22.0126,22.1729,532500.0
2006-07-24 10:30:00,34.58,34.9,34.55,34.77,658400.0,22.1665,22.3716,22.1472,22.2883,658400.0
2006-07-24 10:40:00,34.77,34.79,34.65,34.76,314000.0,22.2883,22.3011,22.2113,22.2818,314000.0
2006-07-24 10:50:00,34.75,34.92,34.73,34.83,408800.0,22.2754,22.3844,22.2626,22.3267,408800.0
2006-07-24 11:00:00,34.82,34.96,34.8,34.88,331800.0,22.3203,22.41,22.3075,22.3588,331800.0
2006-07-24 11:10:00,34.88,35.12,34.85,35.1,414000.0,22.3588,22.5126,22.3395,22.4998,414000.0
2006-07-24 11:20:00,35.12,35.29,35.03,35.22,489400.0,22.5126,22.6216,22.4549,22.5767,489400.0
2006-07-24 11:30:00,35.22,35.38,35.21,35.26,380800.0,22.5767,22.6793,22.5703,22.6024,380800.0
2006-07-24 11:40:00,35.27,35.59,35.2,35.43,349000.0,22.6088,22.8139,22.5639,22.7113,349000.0
2006-07-24 11:50:00,35.44,35.44,35.2,35.28,331100.0,22.7177,22.7177,22.5639,22.6152,331100.0
2006-07-24 12:00:00,35.29,35.31,35.1,35.17,362200.0,22.6216,22.6344,22.4998,22.5447,362200.0
2006-07-24 12:10:00,35.18,35.22,35.14,35.21,198400.0,22.5511,22.5767,22.5254,22.5703,198400.0
2006-07-24 12:20:00,35.22,35.28,35.16,35.17,169200.0,22.5767,22.6152,22.5382,22.5447,169200.0
2006-07-24 12:30:00,35.18,35.18,34.98,35.1,259800.0,22.5511,22.5511,22.4229,22.4998,259800.0
2006-07-24 12:40:00,35.1,35.1,34.95,34.98,237200.0,22.4998,22.4998,22.4036,22.4229,237200.0
2006-07-24 12:50:00,34.98,35.01,34.8,34.83,238900.0,22.4229,22.4421,22.3075,22.3267,238900.0
2006-07-24 13:00:00,34.83,34.83,34.69,34.74,249200.0,22.3267,22.3267,22.237,22.269,249200.0
2006-07-24 13:10:00,34.73,34.73,34.65,34.72,241100.0,22.2626,22.2626,22.2113,22.2562,241100.0
2006-07-24 13:20:00,34.72,34.81,34.72,34.8,244200.0,22.2562,22.3139,22.2562,22.3075,244200.0
2006-07-24 13:30:00,34.8,34.94,34.76,34.92,262800.0,22.3075,22.3972,22.2818,22.3844,262800.0
2006-07-24 13:40:00,34.95,34.96,34.86,34.89,138700.0,22.4036,22.41,22.3459,22.3652,138700.0
2006-07-24 13:50:00,34.9,34.95,34.8,34.8,175600.0,22.3716,22.4036,22.3075,22.3075,175600.0
2006-07-24 14:00:00,34.8,34.86,34.78,34.81,283500.0,22.3075,22.3459,22.2947,22.3139,283500.0
2006-07-24 14:10:00,34.81,34.87,34.76,34.86,171600.0,22.3139,22.3524,22.2818,22.3459,171600.0
2006-07-24 14:20:00,34.86,34.88,34.77,34.82,130400.0,22.3459,22.3588,22.2883,22.3203,130400.0
2006-07-24 14:30:00,34.82,35.02,34.82,35.01,362300.0,22.3203,22.4485,22.3203,22.4421,362300.0
2006-07-24 14:40:00,35.01,35.05,34.94,34.94,187200.0,22.4421,22.4677,22.3972,22.3972,187200.0
2006-07-24 14:50:00,34.94,34.99,34.87,34.93,307900.0,22.3972,22.4293,22.3524,22.3908,307900.0
2006-07-24 15:00:00,34.92,35.1,34.88,35.01,352000.0,22.3844,22.4998,22.3588,22.4421,352000.0
2006-07-24 15:10:00,35.0,35.17,34.99,35.15,445700.0,22.4357,22.5447,22.4293,22.5318,445700.0
2006-07-24 15:20:00,35.15,35.34,35.13,35.3,611400.0,22.5318,22.6536,22.519,22.628,611400.0
2006-07-24 15:30:00,35.3,35.31,35.16,35.21,451800.0,22.628,22.6344,22.5382,22.5703,451800.0
2006-07-24 15:40:00,35.21,35.32,35.2,35.29,590900.0,22.5703,22.6408,22.5639,22.6216,590900.0
2006-07-24 15:50:00,35.28,35.41,35.22,35.32,991300.0,22.6152,22.6985,22.5767,22.6408,991300.0
2006-07-25 09:30:00,35.3,35.68,35.05,35.05,467800.0,22.628,22.8716,22.4677,22.4677,467800.0
2006-07-25 09:40:00,35.06,35.29,35.02,35.07,328800.0,22.4741,22.6216,22.4485,22.4806,328800.0
2006-07-25 09:50:00,35.08,35.1,34.96,35.0,316700.0,22.487,22.4998,22.41,22.4357,316700.0
2006-07-25 10:00:00,35.0,35.43,34.99,35.37,558200.0,22.4357,22.7113,22.4293,22.6729,558200.0
2006-07-25 10:10:00,35.37,35.45,35.17,35.18,338400.0,22.6729,22.7241,22.5447,22.5511,338400.0
2006-07-25 10:20:00,35.19,35.27,35.16,35.18,237700.0,22.5575,22.6088,22.5382,22.5511,237700.0
2006-07-25 10:30:00,35.18,35.2,34.63,34.75,469600.0,22.5511,22.5639,22.1985,22.2754,469600.0
2006-07-25 10:40:00,34.75,34.89,34.69,34.73,315600.0,22.2754,22.3652,22.237,22.2626,315600.0
2006-07-25 10:50:00,34.73,34.88,34.7,34.84,218200.0,22.2626,22.3588,22.2434,22.3331,218200.0
2006-07-25 11:00:00,34.82,34.98,34.75,34.85,246800.0,22.3203,22.4229,22.2754,22.3395,246800.0
2006-07-25 11:10:00,34.85,34.86,34.64,34.72,200500.0,22.3395,22.3459,22.2049,22.2562,200500.0
2006-07-25 11:20:00,34.73,34.93,34.67,34.86,222800.0,22.2626,22.3908,22.2242,22.3459,222800.0
2006-07-25 11:30:00,34.86,34.86,34.65,34.74,236500.0,22.3459,22.3459,22.2113,22.269,236500.0
2006-07-25 11:40:00,34.74,34.75,34.64,34.68,163800.0,22.269,22.2754,22.2049,22.2306,163800.0
2006-07-25 11:50:00,34.69,34.71,34.61,34.66,156100.0,22.237,22.2498,22.1857,22.2177,156100.0
2006-07-25 12:00:00,34.66,34.68,34.59,34.67,263200.0,22.2177,22.2306,22.1729,22.2242,263200.0
2006-07-25 12:10:00,34.66,34.68,34.64,34.68,173900.0,22.2177,22.2306,22.2049,22.2306,173900.0
2006-07-25 12:20:00,34.68,34.72,34.67,34.7,229800.0,22.2306,22.2562,22.2242,22.2434,229800.0
2006-07-25 12:30:00,34.69,34.74,34.69,34.71,191400.0,22.237,22.269,22.237,22.2498,191400.0
2006-07-25 12:40:00,34.7,34.74,34.7,34.7,316200.0,22.2434,22.269,22.2434,22.2434,316200.0
2006-07-25 12:50:00,34.71,34.71,34.68,34.71,232300.0,22.2498,22.2498,22.2306,22.2498,232300.0
2006-07-25 13:00:00,34.7,34.71,34.64,34.67,360400.0,22.2434,22.2498,22.2049,22.2242,360400.0
2006-07-25 13:10:00,34.68,34.68,34.56,34.6,306900.0,22.2306,22.2306,22.1536,22.1793,306900.0
2006-07-25 13:20:00,34.6,34.62,34.5,34.53,341300.0,22.1793,22.1921,22.1152,22.1344,341300.0
2006-07-25 13:30:00,34.53,34.53,34.39,34.44,318000.0,22.1344,22.1344,22.0447,22.0767,318000.0
2006-07-25 13:40:00,34.45,34.49,34.41,34.44,160500.0,22.0831,22.1088,22.0575,22.0767,160500.0
2006-07-25 13:50:00,34.44,34.45,34.36,34.4,364900.0,22.0767,22.0831,22.0254,22.0511,364900.0
2006-07-25 14:00:00,34.39,34.44,34.28,34.28,426000.0,22.0447,22.0767,21.9742,21.9742,426000.0
2006-07-25 14:10:00,34.28,34.38,34.25,34.36,638200.0,21.9742,22.0383,21.9549,22.0254,638200.0
2006-07-25 14:20:00,34.34,34.58,34.34,34.5,675300.0,22.0126,22.1665,22.0126,22.1152,675300.0
2006-07-25 14:30:00,34.5,34.52,34.37,34.43,409200.0,22.1152,22.128,22.0318,22.0703,409200.0
2006-07-25 14:40:00,34.43,34.6,34.35,34.6,440100.0,22.0703,22.1793,22.019,22.1793,440100.0
2006-07-25 14:50:00,34.59,34.67,34.5,34.52,654900.0,22.1729,22.2242,22.1152,22.128,654900.0
2006-07-25 15:00:00,34.52,34.6,34.46,34.47,520400.0,22.128,22.1793,22.0895,22.0959,520400.0
2006-07-25 15:10:00,34.46,34.57,34.41,34.52,413100.0,22.0895,22.16,22.0575,22.128,413100.0
2006-07-25 15:20:00,34.52,34.55,34.48,34.53,337500.0,22.128,22.1472,22.1024,22.1344,337500.0
2006-07-25 15:30:00,34.53,34.69,34.52,34.62,499800.0,22.1344,22.237,22.128,22.1921,499800.0
2006-07-25 15:40:00,34.62,34.64,34.44,34.46,583300.0,22.1921,22.2049,22.0767,22.0895,583300.0
2006-07-25 15:50:00,34.45,34.5,34.26,34.32,1704500.0,22.0831,22.1152,21.9613,21.9998,1704500.0
2006-07-26 09:30:00,34.42,34.44,34.04,34.05,1019200.0,22.0639,22.0767,21.8203,21.8267,1019200.0
2006-07-26 09:40:00,34.04,34.28,33.94,34.24,980800.0,21.8203,21.9742,21.7562,21.9485,980800.0
2006-07-26 09:50:00,34.24,34.58,34.23,34.45,646100.0,21.9485,22.1665,21.9421,22.0831,646100.0
2006-07-26 10:00:00,34.45,34.52,34.26,34.32,527400.0,22.0831,22.128,21.9613,21.9998,527400.0
2006-07-26 10:10:00,34.32,34.61,34.28,34.39,345600.0,21.9998,22.1857,21.9742,22.0447,345600.0
2006-07-26 10:20:00,34.39,34.59,34.38,34.56,277300.0,22.0447,22.1729,22.0383,22.1536,277300.0
2006-07-26 10:30:00,34.57,34.57,34.39,34.42,340200.0,22.16,22.16,22.0447,22.0639,340200.0
2006-07-26 10:40:00,34.43,34.45,34.31,34.41,339300.0,22.0703,22.0831,21.9934,22.0575,339300.0
2006-07-26 10:50:00,34.41,34.46,34.33,34.36,212600.0,22.0575,22.0895,22.0062,22.0254,212600.0
2006-07-26 11:00:00,34.36,34.5,34.3,34.46,394500.0,22.0254,22.1152,21.987,22.0895,394500.0
2006-07-26 11:10:00,34.46,34.5,34.4,34.49,693900.0,22.0895,22.1152,22.0511,22.1088,693900.0
2006-07-26 11:20:00,34.48,34.53,34.41,34.52,856200.0,22.1024,22.1344,22.0575,22.128,856200.0
2006-07-26 11:30:00,34.53,34.54,34.49,34.53,383700.0,22.1344,22.1408,22.1088,22.1344,383700.0
2006-07-26 11:40:00,34.52,34.53,34.49,34.5,461400.0,22.128,22.1344,22.1088,22.1152,461400.0
2006-07-26 11:50:00,34.5,34.6,34.48,34.59,325900.0,22.1152,22.1793,22.1024,22.1729,325900.0
2006-07-26 12:00:00,34.59,34.88,34.55,34.88,659100.0,22.1729,22.3588,22.1472,22.3588,659100.0
2006-07-26 12:10:00,34.88,35.04,34.81,34.92,482400.0,22.3588,22.4613,22.3139,22.3844,482400.0
2006-07-26 12:20:00,34.92,34.98,34.81,34.9,301100.0,22.3844,22.4229,22.3139,22.3716,301100.0
2006-07-26 12:30:00,34.91,34.94,34.78,34.9,488300.0,22.378,22.3972,22.2947,22.3716,488300.0
2006-07-26 12:40:00,34.9,35.04,34.87,35.0,353300.0,22.3716,22.4613,22.3524,22.4357,353300.0
2006-07-26 12:50:00,35.0,35.03,34.96,34.99,285400.0,22.4357,22.4549,22.41,22.4293,285400.0
2006-07-26 13:00:00,34.99,35.05,34.96,34.97,319800.0,22.4293,22.4677,22.41,22.4165,319800.0
2006-07-26 13:10:00,34.96,35.05,34.91,34.97,559800.0,22.41,22.4677,22.378,22.4165,559800.0
2006-07-26 13:20:00,34.96,34.98,34.9,34.91,360700.0,22.41,22.4229,22.3716,22.378,360700.0
2006-07-26 13:30:00,34.9,34.92,34.81,34.81,519100.0,22.3716,22.3844,22.3139,22.3139,519100.0
2006-07-26 13:40:00,34.81,34.82,34.73,34.79,517400.0,22.3139,22.3203,22.2626,22.3011,517400.0
2006-07-26 13:50:00,34.79,34.85,34.75,34.78,357000.0,22.3011,22.3395,22.2754,22.2947,357000.0
2006-07-26 14:00:00,34.78,34.84,34.59,34.77,1078100.0,22.2947,22.3331,22.1729,22.2883,1078100.0
2006-07-26 14:10:00,34.78,34.85,34.75,34.78,290600.0,22.2947,22.3395,22.2754,22.2947,290600.0
2006-07-26 14:20:00,34.78,34.85,34.74,34.8,230700.0,22.2947,22.3395,22.269,22.3075,230700.0
2006-07-26 14:30:00,34.8,35.07,34.8,34.98,766600.0,22.3075,22.4806,22.3075,22.4229,766600.0
2006-07-26 14:40:00,35.01,35.02,34.91,34.98,421800.0,22.4421,22.4485,22.378,22.4229,421800.0
2006-07-26 14:50:00,34.99,35.08,34.95,35.05,627600.0,22.4293,22.487,22.4036,22.4677,627600.0
2006-07-26 15:00:00,35.05,35.15,35.03,35.07,530900.0,22.4677,22.5318,22.4549,22.4806,530900.0
2006-07-26 15:10:00,35.06,35.13,35.0,35.08,689200.0,22.4741,22.519,22.4357,22.487,689200.0
2006-07-26 15:20:00,35.07,35.1,35.02,35.1,396400.0,22.4806,22.4998,22.4485,22.4998,396400.0
2006-07-26 15:30:00,35.1,35.26,35.08,35.21,557700.0,22.4998,22.6024,22.487,22.5703,557700.0
2006-07-26 15:40:00,35.21,35.21,35.01,35.02,489600.0,22.5703,22.5703,22.4421,22.4485,489600.0
2006-07-26 15:50:00,35.02,35.11,34.87,34.98,1070600.0,22.4485,22.5062,22.3524,22.4229,1070600.0
2006-07-27 09:30:00,35.16,35.3,35.05,35.16,736100.0,22.5382,22.628,22.4677,22.5382,736100.0
2006-07-27 09:40:00,35.14,35.35,35.1,35.14,660300.0,22.5254,22.66,22.4998,22.5254,660300.0
2006-07-27 09:50:00,35.15,35.2,34.87,34.96,428500.0,22.5318,22.5639,22.3524,22.41,428500.0
2006-07-27 10:00:00,34.95,35.01,34.78,34.95,521400.0,22.4036,22.4421,22.2947,22.4036,521400.0
2006-07-27 10:10:00,34.95,35.14,34.95,34.99,479700.0,22.4036,22.5254,22.4036,22.4293,479700.0
2006-07-27 10:20:00,34.98,35.11,34.96,35.04,555000.0,22.4229,22.5062,22.41,22.4613,555000.0
2006-07-27 10:30:00,35.04,35.12,34.9,34.91,261600.0,22.4613,22.5126,22.3716,22.378,261600.0
2006-07-27 10:40:00,34.9,35.1,34.84,34.97,851500.0,22.3716,22.4998,22.3331,22.4165,851500.0
2006-07-27 10:50:00,34.97,35.12,34.93,35.09,267600.0,22.4165,22.5126,22.3908,22.4934,267600.0
2006-07-27 11:00:00,35.09,35.35,35.04,35.28,407400.0,22.4934,22.66,22.4613,22.6152,407400.0
2006-07-27 11:10:00,35.28,35.36,35.18,35.19,522400.0,22.6152,22.6665,22.5511,22.5575,522400.0
2006-07-27 11:20:00,35.18,35.3,35.17,35.3,389500.0,22.5511,22.628,22.5447,22.628,389500.0
2006-07-27 11:30:00,35.29,35.3,35.19,35.29,471500.0,22.6216,22.628,22.5575,22.6216,471500.0
2006-07-27 11:40:00,35.29,35.31,35.24,35.28,324100.0,22.6216,22.6344,22.5895,22.6152,324100.0
2006-07-27 11:50:00,35.28,35.47,35.28,35.42,365200.0,22.6152,22.737,22.6152,22.7049,365200.0
2006-07-27 12:00:00,35.42,35.45,35.33,35.4,326900.0,22.7049,22.7241,22.6472,22.6921,326900.0
2006-07-27 12:10:00,35.4,35.5,35.38,35.48,259300.0,22.6921,22.7562,22.6793,22.7434,259300.0
2006-07-27 12:20:00,35.47,35.48,35.37,35.44,203300.0,22.737,22.7434,22.6729,22.7177,203300.0
2006-07-27 12:30:00,35.44,35.5,35.39,35.45,286200.0,22.7177,22.7562,22.6857,22.7241,286200.0
2006-07-27 12:40:00,35.45,35.51,35.38,35.5,316200.0,22.7241,22.7626,22.6793,22.7562,316200.0
2006-07-27 12:50:00,35.49,35.58,35.48,35.55,583700.0,22.7498,22.8075,22.7434,22.7882,583700.0
2006-07-27 13:00:00,35.55,35.55,35.44,35.45,233500.0,22.7882,22.7882,22.7177,22.7241,233500.0
2006-07-27 13:10:00,35.45,35.46,35.23,35.28,411500.0,22.7241,22.7306,22.5831,22.6152,411500.0
2006-07-27 13:20:00,35.29,35.3,35.13,35.14,305400.0,22.6216,22.628,22.519,22.5254,305400.0
2006-07-27 13:30:00,35.14,35.15,34.78,34.89,428800.0,22.5254,22.5318,22.2947,22.3652,428800.0
2006-07-27 13:40:00,34.88,35.01,34.77,34.99,342900.0,22.3588,22.4421,22.2883,22.4293,342900.0
2006-07-27 13:50:00,35.0,35.01,34.61,34.64,307000.0,22.4357,22.4421,22.1857,22.2049,307000.0
2006-07-27 14:00:00,34.64,34.76,34.5,34.71,540200.0,22.2049,22.2818,22.1152,22.2498,540200.0
2006-07-27 14:10:00,34.72,34.78,34.64,34.7,370300.0,22.2562,22.2947,22.2049,22.2434,370300.0
2006-07-27 14:20:00,34.71,34.82,34.65,34.78,295300.0,22.2498,22.3203,22.2113,22.2947,295300.0
2006-07-27 14:30:00,34.77,34.82,34.69,34.73,247800.0,22.2883,22.3203,22.237,22.2626,247800.0
2006-07-27 14:40:00,34.73,34.75,34.62,34.66,216300.0,22.2626,22.2754,22.1921,22.2177,216300.0
2006-07-27 14:50:00,34.66,34.84,34.65,34.83,344700.0,22.2177,22.3331,22.2113,22.3267,344700.0
2006-07-27 15:00:00,34.83,34.84,34.64,34.68,255100.0,22.3267,22.3331,22.2049,22.2306,255100.0
2006-07-27 15:10:00,34.68,34.72,34.55,34.61,296900.0,22.2306,22.2562,22.1472,22.1857,296900.0
2006-07-27 15:20:00,34.6,34.6,34.52,34.56,291700.0,22.1793,22.1793,22.128,22.1536,291700.0
2006-07-27 15:30:00,34.56,35.46,34.5,34.61,339800.0,22.1536,22.7306,22.1152,22.1857,339800.0
2006-07-27 15:40:00,34.6,34.64,34.54,34.56,371600.0,22.1793,22.2049,22.1408,22.1536,371600.0
2006-07-27 15:50:00,34.56,34.6,34.5,34.51,535100.0,22.1536,22.1793,22.1152,22.1216,535100.0
2006-07-28 09:30:00,34.95,35.01,34.8,34.86,616200.0,22.4036,22.4421,22.3075,22.3459,616200.0
2006-07-28 09:40:00,34.88,35.09,34.88,34.91,552000.0,22.3588,22.4934,22.3588,22.378,552000.0
2006-07-28 09:50:00,34.9,35.02,34.88,34.95,304000.0,22.3716,22.4485,22.3588,22.4036,304000.0
2006-07-28 10:00:00,34.96,35.03,34.78,34.92,493200.0,22.41,22.4549,22.2947,22.3844,493200.0
2006-07-28 10:10:00,34.91,35.1,34.87,35.04,791100.0,22.378,22.4998,22.3524,22.4613,791100.0
2006-07-28 10:20:00,35.04,35.04,34.9,34.95,453400.0,22.4613,22.4613,22.3716,22.4036,453400.0
2006-07-28 10:30:00,34.94,35.12,34.93,35.04,405500.0,22.3972,22.5126,22.3908,22.4613,405500.0
2006-07-28 10:40:00,35.03,35.12,35.0,35.08,169500.0,22.4549,22.5126,22.4357,22.487,169500.0
2006-07-28 10:50:00,35.09,35.5,35.08,35.3,453100.0,22.4934,22.7562,22.487,22.628,453100.0
2006-07-28 11:00:00,35.31,35.44,35.31,35.35,599300.0,22.6344,22.7177,22.6344,22.66,599300.0
2006-07-28 11:10:00,35.35,35.5,35.32,35.49,430700.0,22.66,22.7562,22.6408,22.7498,430700.0
2006-07-28 11:20:00,35.49,35.66,35.35,35.51,307700.0,22.7498,22.8588,22.66,22.7626,307700.0
2006-07-28 11:30:00,35.51,35.66,35.16,35.52,263500.0,22.7626,22.8588,22.5382,22.769,263500.0
2006-07-28 11:40:00,35.52,35.52,35.37,35.48,242000.0,22.769,22.769,22.6729,22.7434,242000.0
2006-07-28 11:50:00,35.48,35.7,35.48,35.66,264300.0,22.7434,22.8844,22.7434,22.8588,264300.0
2006-07-28 12:00:00,35.65,35.67,35.5,35.56,431900.0,22.8523,22.8652,22.7562,22.7947,431900.0
2006-07-28 12:10:00,35.57,35.77,35.55,35.76,539400.0,22.8011,22.9293,22.7882,22.9229,539400.0
2006-07-28 12:20:00,35.76,35.8,35.71,35.74,321700.0,22.9229,22.9485,22.8908,22.91,321700.0
2006-07-28 12:30:00,35.74,35.91,35.7,35.9,472500.0,22.91,23.019,22.8844,23.0126,472500.0
2006-07-28 12:40:00,35.9,35.97,35.61,35.9,480400.0,23.0126,23.0575,22.8267,23.0126,480400.0
2006-07-28 12:50:00,35.9,35.92,35.67,35.9,187600.0,23.0126,23.0254,22.8652,23.0126,187600.0
2006-07-28 13:00:00,35.91,35.98,35.75,35.95,197000.0,23.019,23.0639,22.9165,23.0447,197000.0
2006-07-28 13:10:00,35.94,35.95,35.77,35.8,237500.0,23.0382,23.0447,22.9293,22.9485,237500.0
2006-07-28 13:20:00,35.8,35.84,35.71,35.71,196600.0,22.9485,22.9741,22.8908,22.8908,196600.0
2006-07-28 13:30:00,35.71,35.77,35.61,35.62,396700.0,22.8908,22.9293,22.8267,22.8331,396700.0
2006-07-28 13:40:00,35.62,35.63,35.47,35.56,379700.0,22.8331,22.8395,22.737,22.7947,379700.0
2006-07-28 13:50:00,35.56,35.69,35.55,35.56,271300.0,22.7947,22.878,22.7882,22.7947,271300.0
2006-07-28 14:00:00,35.57,35.71,35.57,35.61,182600.0,22.8011,22.8908,22.8011,22.8267,182600.0
2006-07-28 14:10:00,35.61,35.71,35.61,35.7,202400.0,22.8267,22.8908,22.8267,22.8844,202400.0
2006-07-28 14:20:00,35.7,35.77,35.7,35.71,195000.0,22.8844,22.9293,22.8844,22.8908,195000.0
2006-07-28 14:30:00,35.71,35.78,35.7,35.74,334900.0,22.8908,22.9357,22.8844,22.91,334900.0
2006-07-28 14:40:00,35.74,35.77,35.71,35.77,181400.0,22.91,22.9293,22.8908,22.9293,181400.0
2006-07-28 14:50:00,35.77,35.8,35.72,35.76,182000.0,22.9293,22.9485,22.8972,22.9229,182000.0
2006-07-28 15:00:00,35.76,35.79,35.61,35.65,217100.0,22.9229,22.9421,22.8267,22.8523,217100.0
2006-07-28 15:10:00,35.65,35.75,35.65,35.7,310600.0,22.8523,22.9165,22.8523,22.8844,310600.0
2006-07-28 15:20:00,35.7,35.72,35.51,35.57,542400.0,22.8844,22.8972,22.7626,22.8011,542400.0
2006-07-28 15:30:00,35.58,35.69,35.57,35.65,375200.0,22.8075,22.878,22.8011,22.8523,375200.0
2006-07-28 15:40:00,35.64,35.79,35.63,35.75,428000.0,22.8459,22.9421,22.8395,22.9165,428000.0
2006-07-28 15:50:00,35.76,35.79,35.69,35.79,793200.0,22.9229,22.9421,22.878,22.9421,793200.0
2006-07-31 09:30:00,35.59,35.71,35.4,35.5,504900.0,22.8139,22.8908,22.6921,22.7562,504900.0
2006-07-31 09:40:00,35.49,35.5,35.19,35.22,355700.0,22.7498,22.7562,22.5575,22.5767,355700.0
2006-07-31 09:50:00,35.22,35.46,35.22,35.38,339200.0,22.5767,22.7306,22.5767,22.6793,339200.0
2006-07-31 10:00:00,35.38,35.55,35.23,35.49,318500.0,22.6793,22.7882,22.5831,22.7498,318500.0
2006-07-31 10:10:00,35.49,35.56,35.34,35.38,501900.0,22.7498,22.7947,22.6536,22.6793,501900.0
2006-07-31 10:20:00,35.38,35.6,35.36,35.57,402700.0,22.6793,22.8203,22.6665,22.8011,402700.0
2006-07-31 10:30:00,35.56,35.58,35.4,35.48,363800.0,22.7947,22.8075,22.6921,22.7434,363800.0
2006-07-31 10:40:00,35.49,35.55,35.4,35.5,324900.0,22.7498,22.7882,22.6921,22.7562,324900.0
2006-07-31 10:50:00,35.5,35.62,35.48,35.6,242000.0,22.7562,22.8331,22.7434,22.8203,242000.0
2006-07-31 11:00:00,35.6,35.65,35.5,35.58,199700.0,22.8203,22.8523,22.7562,22.8075,199700.0
2006-07-31 11:10:00,35.58,35.58,35.47,35.49,155400.0,22.8075,22.8075,22.737,22.7498,155400.0
2006-07-31 11:20:00,35.5,35.5,35.34,35.35,185100.0,22.7562,22.7562,22.6536,22.66,185100.0
2006-07-31 11:30:00,35.37,35.4,35.34,35.34,127800.0,22.6729,22.6921,22.6536,22.6536,127800.0
2006-07-31 11:40:00,35.35,35.5,35.32,35.39,168600.0,22.66,22.7562,22.6408,22.6857,168600.0
2006-07-31 11:50:00,35.39,35.47,35.35,35.38,189500.0,22.6857,22.737,22.66,22.6793,189500.0
2006-07-31 12:00:00,35.38,35.44,35.3,35.41,104000.0,22.6793,22.7177,22.628,22.6985,104000.0
2006-07-31 12:10:00,35.41,35.53,35.36,35.51,193000.0,22.6985,22.7754,22.6665,22.7626,193000.0
2006-07-31 12:20:00,35.52,35.56,35.46,35.48,91300.0,22.769,22.7947,22.7306,22.7434,91300.0
2006-07-31 12:30:00,35.48,35.49,35.34,35.37,173400.0,22.7434,22.7498,22.6536,22.6729,173400.0
2006-07-31 12:40:00,35.38,35.41,35.32,35.34,109500.0,22.6793,22.6985,22.6408,22.6536,109500.0
2006-07-31 12:50:00,35.33,35.36,35.26,35.29,82800.0,22.6472,22.6665,22.6024,22.6216,82800.0
2006-07-31 13:00:00,35.29,35.36,35.26,35.27,117900.0,22.6216,22.6665,22.6024,22.6088,117900.0
2006-07-31 13:10:00,35.27,35.43,35.27,35.42,155800.0,22.6088,22.7113,22.6088,22.7049,155800.0
2006-07-31 13:20:00,35.41,35.45,35.37,35.37,182100.0,22.6985,22.7241,22.6729,22.6729,182100.0
2006-07-31 13:30:00,35.37,35.54,35.37,35.47,261600.0,22.6729,22.7818,22.6729,22.737,261600.0
2006-07-31 13:40:00,35.47,35.65,35.46,35.52,253200.0,22.737,22.8523,22.7306,22.769,253200.0
2006-07-31 13:50:00,35.53,35.54,35.44,35.5,290600.0,22.7754,22.7818,22.7177,22.7562,290600.0
2006-07-31 14:00:00,35.5,35.65,35.48,35.57,251500.0,22.7562,22.8523,22.7434,22.8011,251500.0
2006-07-31 14:10:00,35.57,35.65,35.52,35.54,164900.0,22.8011,22.8523,22.769,22.7818,164900.0
2006-07-31 14:20:00,35.54,35.63,35.5,35.58,267800.0,22.7818,22.8395,22.7562,22.8075,267800.0
2006-07-31 14:30:00,35.57,35.57,35.41,35.48,236300.0,22.8011,22.8011,22.6985,22.7434,236300.0
2006-07-31 14:40:00,35.47,35.56,35.35,35.37,274700.0,22.737,22.7947,22.66,22.6729,274700.0
2006-07-31 14:50:00,35.36,35.42,35.3,35.31,142600.0,22.6665,22.7049,22.628,22.6344,142600.0
2006-07-31 15:00:00,35.31,35.32,35.25,35.29,247700.0,22.6344,22.6408,22.5959,22.6216,247700.0
2006-07-31 15:10:00,35.3,35.32,35.25,35.32,105700.0,22.628,22.6408,22.5959,22.6408,105700.0
2006-07-31 15:20:00,35.31,35.5,35.25,35.32,444800.0,22.6344,22.7562,22.5959,22.6408,444800.0
2006-07-31 15:30:00,35.33,35.5,35.3,35.36,213700.0,22.6472,22.7562,22.628,22.6665,213700.0
2006-07-31 15:40:00,35.36,35.39,35.25,35.28,455000.0,22.6665,22.6857,22.5959,22.6152,455000.0
2006-07-31 15:50:00,35.28,35.32,35.21,35.23,543700.0,22.6152,22.6408,22.5703,22.5831,543700.0
2006-08-01 09:30:00,34.92,34.96,34.81,34.87,629700.0,22.3844,22.41,22.3139,22.3524,629700.0
2006-08-01 09:40:00,34.86,34.92,34.83,34.87,405400.0,22.3459,22.3844,22.3267,22.3524,405400.0
2006-08-01 09:50:00,34.87,34.94,34.85,34.92,234400.0,22.3524,22.3972,22.3395,22.3844,234400.0
2006-08-01 10:00:00,34.92,34.95,34.62,34.66,518500.0,22.3844,22.4036,22.1921,22.2177,518500.0
2006-08-01 10:10:00,34.66,34.66,34.43,34.48,630200.0,22.2177,22.2177,22.0703,22.1024,630200.0
2006-08-01 10:20:00,34.48,34.58,34.44,34.49,383700.0,22.1024,22.1665,22.0767,22.1088,383700.0
2006-08-01 10:30:00,34.5,34.52,34.41,34.42,333800.0,22.1152,22.128,22.0575,22.0639,333800.0
2006-08-01 10:40:00,34.42,34.55,34.3,34.3,587000.0,22.0639,22.1472,21.987,21.987,587000.0
2006-08-01 10:50:00,34.31,34.55,34.16,34.16,548100.0,21.9934,22.1472,21.8972,21.8972,548100.0
2006-08-01 11:00:00,34.15,34.29,34.14,34.29,602500.0,21.8908,21.9806,21.8844,21.9806,602500.0
2006-08-01 11:10:00,34.28,34.41,34.25,34.3,358300.0,21.9742,22.0575,21.9549,21.987,358300.0
2006-08-01 11:20:00,34.29,34.33,34.24,34.25,267300.0,21.9806,22.0062,21.9485,21.9549,267300.0
2006-08-01 11:30:00,34.25,34.37,34.23,34.37,167200.0,21.9549,22.0318,21.9421,22.0318,167200.0
2006-08-01 11:40:00,34.37,34.42,34.36,34.38,270200.0,22.0318,22.0639,22.0254,22.0383,270200.0
2006-08-01 11:50:00,34.39,34.5,34.35,34.49,348800.0,22.0447,22.1152,22.019,22.1088,348800.0
2006-08-01 12:00:00,34.49,34.51,34.36,34.4,312500.0,22.1088,22.1216,22.0254,22.0511,312500.0
2006-08-01 12:10:00,34.4,34.5,34.33,34.46,315200.0,22.0511,22.1152,22.0062,22.0895,315200.0
2006-08-01 12:20:00,34.46,34.49,34.37,34.38,104500.0,22.0895,22.1088,22.0318,22.0383,104500.0
2006-08-01 12:30:00,34.38,34.44,34.38,34.4,168100.0,22.0383,22.0767,22.0383,22.0511,168100.0
2006-08-01 12:40:00,34.4,34.41,34.37,34.4,123500.0,22.0511,22.0575,22.0318,22.0511,123500.0
2006-08-01 12:50:00,34.41,34.46,34.31,34.46,117000.0,22.0575,22.0895,21.9934,22.0895,117000.0
2006-08-01 13:00:00,34.46,34.5,34.3,34.3,332000.0,22.0895,22.1152,21.987,21.987,332000.0
2006-08-01 13:10:00,34.3,34.4,34.3,34.31,210100.0,21.987,22.0511,21.987,21.9934,210100.0
2006-08-01 13:20:00,34.31,34.33,34.2,34.22,357800.0,21.9934,22.0062,21.9229,21.9357,357800.0
2006-08-01 13:30:00,34.22,34.26,34.12,34.26,393800.0,21.9357,21.9613,21.8716,21.9613,393800.0
2006-08-01 13:40:00,34.26,34.39,34.25,34.36,266600.0,21.9613,22.0447,21.9549,22.0254,266600.0
2006-08-01 13:50:00,34.35,34.4,34.25,34.31,407000.0,22.019,22.0511,21.9549,21.9934,407000.0
2006-08-01 14:00:00,34.3,34.44,34.3,34.32,853500.0,21.987,22.0767,21.987,21.9998,853500.0
2006-08-01 14:10:00,34.3,34.36,34.21,34.22,341500.0,21.987,22.0254,21.9293,21.9357,341500.0
2006-08-01 14:20:00,34.21,34.27,34.03,34.04,623100.0,21.9293,21.9677,21.8139,21.8203,623100.0
2006-08-01 14:30:00,34.04,34.19,34.02,34.1,383800.0,21.8203,21.9165,21.8075,21.8588,383800.0
2006-08-01 14:40:00,34.1,34.11,34.0,34.04,364000.0,21.8588,21.8652,21.7947,21.8203,364000.0
2006-08-01 14:50:00,34.04,34.2,34.03,34.18,387200.0,21.8203,21.9229,21.8139,21.9101,387200.0
2006-08-01 15:00:00,34.18,34.22,34.12,34.2,476500.0,21.9101,21.9357,21.8716,21.9229,476500.0
2006-08-01 15:10:00,34.21,34.21,34.15,34.18,194800.0,21.9293,21.9293,21.8908,21.9101,194800.0
2006-08-01 15:20:00,34.18,34.39,34.16,34.33,403500.0,21.9101,22.0447,21.8972,22.0062,403500.0
2006-08-01 15:30:00,34.34,34.44,34.3,34.41,412600.0,22.0126,22.0767,21.987,22.0575,412600.0
2006-08-01 15:40:00,34.41,34.55,34.4,34.54,460600.0,22.0575,22.1472,22.0511,22.1408,460600.0
2006-08-01 15:50:00,34.54,34.56,34.38,34.46,770500.0,22.1408,22.1536,22.0383,22.0895,770500.0
2006-08-02 09:30:00,34.5,34.6,34.25,34.46,591900.0,22.1152,22.1793,21.9549,22.0895,591900.0
2006-08-02 09:40:00,34.45,34.58,34.4,34.47,212700.0,22.0831,22.1665,22.0511,22.0959,212700.0
2006-08-02 09:50:00,34.48,34.49,34.12,34.18,344200.0,22.1024,22.1088,21.8716,21.9101,344200.0
2006-08-02 10:00:00,34.19,34.23,34.0,34.02,464800.0,21.9165,21.9421,21.7947,21.8075,464800.0
2006-08-02 10:10:00,34.01,34.45,33.8,33.9,723400.0,21.8011,22.0831,21.6665,21.7306,723400.0
2006-08-02 10:20:00,33.89,34.23,33.85,34.12,527600.0,21.7242,21.9421,21.6985,21.8716,527600.0
2006-08-02 10:30:00,34.12,34.2,34.05,34.09,414300.0,21.8716,21.9229,21.8267,21.8524,414300.0
2006-08-02 10:40:00,34.09,34.14,33.87,33.92,380700.0,21.8524,21.8844,21.7113,21.7434,380700.0
2006-08-02 10:50:00,33.93,34.0,33.87,33.93,224900.0,21.7498,21.7947,21.7113,21.7498,224900.0
2006-08-02 11:00:00,33.93,33.97,33.86,33.91,347100.0,21.7498,21.7754,21.7049,21.737,347100.0
2006-08-02 11:10:00,33.9,34.08,33.9,34.02,364700.0,21.7306,21.8459,21.7306,21.8075,364700.0
2006-08-02 11:20:00,34.02,34.06,34.0,34.01,251700.0,21.8075,21.8331,21.7947,21.8011,251700.0
2006-08-02 11:30:00,34.02,34.51,33.98,34.04,200000.0,21.8075,22.1216,21.7818,21.8203,200000.0
2006-08-02 11:40:00,34.04,34.13,34.04,34.09,160600.0,21.8203,21.878,21.8203,21.8524,160600.0
2006-08-02 11:50:00,34.08,34.28,34.02,34.21,368600.0,21.8459,21.9742,21.8075,21.9293,368600.0
2006-08-02 12:00:00,34.21,34.49,34.18,34.49,487600.0,21.9293,22.1088,21.9101,22.1088,487600.0
2006-08-02 12:10:00,34.49,34.49,34.36,34.37,241000.0,22.1088,22.1088,22.0254,22.0318,241000.0
2006-08-02 12:20:00,34.37,34.49,34.37,34.42,166400.0,22.0318,22.1088,22.0318,22.0639,166400.0
2006-08-02 12:30:00,34.42,34.42,34.24,34.29,202600.0,22.0639,22.0639,21.9485,21.9806,202600.0
2006-08-02 12:40:00,34.29,34.49,34.29,34.46,187800.0,21.9806,22.1088,21.9806,22.0895,187800.0
2006-08-02 12:50:00,34.46,34.5,34.43,34.5,205800.0,22.0895,22.1152,22.0703,22.1152,205800.0
2006-08-02 13:00:00,34.5,34.5,34.41,34.41,116800.0,22.1152,22.1152,22.0575,22.0575,116800.0
2006-08-02 13:10:00,34.42,34.49,34.42,34.43,81800.0,22.0639,22.1088,22.0639,22.0703,81800.0
2006-08-02 13:20:00,34.43,34.48,34.36,34.41,138200.0,22.0703,22.1024,22.0254,22.0575,138200.0
2006-08-02 13:30:00,34.41,34.47,34.36,34.46,105600.0,22.0575,22.0959,22.0254,22.0895,105600.0
2006-08-02 13:40:00,34.47,34.49,34.44,34.46,178300.0,22.0959,22.1088,22.0767,22.0895,178300.0
2006-08-02 13:50:00,34.47,34.55,34.45,34.52,211600.0,22.0959,22.1472,22.0831,22.128,211600.0
2006-08-02 14:00:00,34.52,34.72,34.52,34.72,298800.0,22.128,22.2562,22.128,22.2562,298800.0
2006-08-02 14:10:00,34.71,34.75,34.63,34.65,223100.0,22.2498,22.2754,22.1985,22.2113,223100.0
2006-08-02 14:20:00,34.65,34.65,34.38,34.39,421700.0,22.2113,22.2113,22.0383,22.0447,421700.0
2006-08-02 14:30:00,34.38,34.47,34.32,34.41,336900.0,22.0383,22.0959,21.9998,22.0575,336900.0
2006-08-02 14:40:00,34.4,34.48,34.32,34.42,267300.0,22.0511,22.1024,21.9998,22.0639,267300.0
2006-08-02 14:50:00,34.42,34.57,34.41,34.44,331400.0,22.0639,22.16,22.0575,22.0767,331400.0
2006-08-02 15:00:00,34.44,34.46,34.37,34.37,199900.0,22.0767,22.0895,22.0318,22.0318,199900.0
2006-08-02 15:10:00,34.37,34.38,34.24,34.33,241300.0,22.0318,22.0383,21.9485,22.0062,241300.0
2006-08-02 15:20:00,34.33,34.4,34.33,34.37,169400.0,22.0062,22.0511,22.0062,22.0318,169400.0
2006-08-02 15:30:00,34.38,34.49,34.36,34.37,297300.0,22.0383,22.1088,22.0254,22.0318,297300.0
2006-08-02 15:40:00,34.37,34.41,34.27,34.3,348800.0,22.0318,22.0575,21.9677,21.987,348800.0
2006-08-02 15:50:00,34.3,34.4,34.28,34.35,668300.0,21.987,22.0511,21.9742,22.019,668300.0
2006-08-03 09:30:00,34.25,34.34,34.11,34.19,439600.0,21.9549,22.0126,21.8652,21.9165,439600.0
2006-08-03 09:40:00,34.18,34.4,34.16,34.34,293300.0,21.9101,22.0511,21.8972,22.0126,293300.0
2006-08-03 09:50:00,34.35,34.37,34.09,34.22,196800.0,22.019,22.0318,21.8524,21.9357,196800.0
2006-08-03 10:00:00,34.23,34.32,34.11,34.14,298000.0,21.9421,21.9998,21.8652,21.8844,298000.0
2006-08-03 10:10:00,34.14,34.57,34.12,34.44,362200.0,21.8844,22.16,21.8716,22.0767,362200.0
2006-08-03 10:20:00,34.44,34.6,34.32,34.45,574300.0,22.0767,22.1793,21.9998,22.0831,574300.0
2006-08-03 10:30:00,34.46,34.48,34.38,34.43,224700.0,22.0895,22.1024,22.0383,22.0703,224700.0
2006-08-03 10:40:00,34.44,34.54,34.35,34.43,262200.0,22.0767,22.1408,22.019,22.0703,262200.0
2006-08-03 10:50:00,34.43,34.44,34.15,34.38,318000.0,22.0703,22.0767,21.8908,22.0383,318000.0
2006-08-03 11:00:00,34.38,34.5,34.36,34.39,247100.0,22.0383,22.1152,22.0254,22.0447,247100.0
2006-08-03 11:10:00,34.4,34.46,34.31,34.31,82800.0,22.0511,22.0895,21.9934,21.9934,82800.0
2006-08-03 11:20:00,34.31,34.35,34.26,34.34,129900.0,21.9934,22.019,21.9613,22.0126,129900.0
2006-08-03 11:30:00,34.33,34.33,34.15,34.19,164100.0,22.0062,22.0062,21.8908,21.9165,164100.0
2006-08-03 11:40:00,34.19,34.26,34.17,34.26,118900.0,21.9165,21.9613,21.9036,21.9613,118900.0
2006-08-03 11:50:00,34.25,34.26,34.18,34.22,100900.0,21.9549,21.9613,21.9101,21.9357,100900.0
2006-08-03 12:00:00,34.22,34.22,34.17,34.21,106000.0,21.9357,21.9357,21.9036,21.9293,106000.0
2006-08-03 12:10:00,34.21,34.45,34.2,34.32,301900.0,21.9293,22.0831,21.9229,21.9998,301900.0
2006-08-03 12:20:00,34.32,34.47,34.32,34.46,148400.0,21.9998,22.0959,21.9998,22.0895,148400.0
2006-08-03 12:30:00,34.46,34.54,34.46,34.51,321400.0,22.0895,22.1408,22.0895,22.1216,321400.0
2006-08-03 12:40:00,34.51,34.53,34.44,34.51,188300.0,22.1216,22.1344,22.0767,22.1216,188300.0
2006-08-03 12:50:00,34.52,34.65,34.5,34.64,221700.0,22.128,22.2113,22.1152,22.2049,221700.0
2006-08-03 13:00:00,34.63,34.96,34.63,34.87,1051500.0,22.1985,22.41,22.1985,22.3524,1051500.0
2006-08-03 13:10:00,34.83,35.11,34.83,35.04,850300.0,22.3267,22.5062,22.3267,22.4613,850300.0
2006-08-03 13:20:00,35.04,35.24,35.03,35.14,497800.0,22.4613,22.5895,22.4549,22.5254,497800.0
2006-08-03 13:30:00,35.14,35.15,35.05,35.07,223700.0,22.5254,22.5318,22.4677,22.4806,223700.0
2006-08-03 13:40:00,35.07,35.1,35.05,35.1,189500.0,22.4806,22.4998,22.4677,22.4998,189500.0
2006-08-03 13:50:00,35.09,35.22,35.09,35.09,264400.0,22.4934,22.5767,22.4934,22.4934,264400.0
2006-08-03 14:00:00,35.1,35.26,35.1,35.12,287600.0,22.4998,22.6024,22.4998,22.5126,287600.0
2006-08-03 14:10:00,35.12,35.2,35.05,35.06,321900.0,22.5126,22.5639,22.4677,22.4741,321900.0
2006-08-03 14:20:00,35.07,35.1,34.95,35.08,242300.0,22.4806,22.4998,22.4036,22.487,242300.0
2006-08-03 14:30:00,35.09,35.1,35.0,35.01,194200.0,22.4934,22.4998,22.4357,22.4421,194200.0
2006-08-03 14:40:00,35.0,35.08,34.95,34.96,282700.0,22.4357,22.487,22.4036,22.41,282700.0
2006-08-03 14:50:00,34.97,35.09,34.95,35.0,267000.0,22.4165,22.4934,22.4036,22.4357,267000.0
2006-08-03 15:00:00,35.0,35.16,35.0,35.08,324900.0,22.4357,22.5382,22.4357,22.487,324900.0
2006-08-03 15:10:00,35.08,35.08,34.93,34.97,217000.0,22.487,22.487,22.3908,22.4165,217000.0
2006-08-03 15:20:00,34.98,35.15,34.89,35.13,501600.0,22.4229,22.5318,22.3652,22.519,501600.0
2006-08-03 15:30:00,35.12,35.17,34.92,34.99,599600.0,22.5126,22.5447,22.3844,22.4293,599600.0
2006-08-03 15:40:00,34.99,35.03,34.84,34.85,415400.0,22.4293,22.4549,22.3331,22.3395,415400.0
2006-08-03 15:50:00,34.84,34.89,34.78,34.86,867800.0,22.3331,22.3652,22.2947,22.3459,867800.0
2006-08-04 09:30:00,35.44,35.84,35.4,35.81,1263300.0,22.7177,22.9741,22.6921,22.9549,1263300.0
2006-08-04 09:40:00,35.81,35.81,35.53,35.68,841500.0,22.9549,22.9549,22.7754,22.8716,841500.0
2006-08-04 09:50:00,35.67,35.83,35.5,35.76,601200.0,22.8652,22.9677,22.7562,22.9229,601200.0
2006-08-04 10:00:00,35.76,35.85,35.52,35.52,683000.0,22.9229,22.9806,22.769,22.769,683000.0
2006-08-04 10:10:00,35.51,35.74,35.48,35.72,594200.0,22.7626,22.91,22.7434,22.8972,594200.0
2006-08-04 10:20:00,35.72,35.82,35.63,35.7,495100.0,22.8972,22.9613,22.8395,22.8844,495100.0
2006-08-04 10:30:00,35.7,35.83,35.66,35.79,442900.0,22.8844,22.9677,22.8588,22.9421,442900.0
2006-08-04 10:40:00,35.8,35.82,35.68,35.75,228600.0,22.9485,22.9613,22.8716,22.9165,228600.0
2006-08-04 10:50:00,35.74,35.82,35.72,35.77,214400.0,22.91,22.9613,22.8972,22.9293,214400.0
2006-08-04 11:00:00,35.77,35.78,35.72,35.72,192700.0,22.9293,22.9357,22.8972,22.8972,192700.0
2006-08-04 11:10:00,35.71,35.77,35.69,35.74,197300.0,22.8908,22.9293,22.878,22.91,197300.0
2006-08-04 11:20:00,35.74,35.97,35.73,35.91,417100.0,22.91,23.0575,22.9036,23.019,417100.0
2006-08-04 11:30:00,35.91,35.93,35.85,35.87,219000.0,23.019,23.0318,22.9806,22.9934,219000.0
2006-08-04 11:40:00,35.86,35.89,35.83,35.84,283100.0,22.987,23.0062,22.9677,22.9741,283100.0
2006-08-04 11:50:00,35.83,35.84,35.69,35.72,358800.0,22.9677,22.9741,22.878,22.8972,358800.0
2006-08-04 12:00:00,35.71,35.77,35.67,35.77,280900.0,22.8908,22.9293,22.8652,22.9293,280900.0
2006-08-04 12:10:00,35.78,35.81,35.6,35.61,410300.0,22.9357,22.9549,22.8203,22.8267,410300.0
2006-08-04 12:20:00,35.61,35.76,35.54,35.6,454700.0,22.8267,22.9229,22.7818,22.8203,454700.0
2006-08-04 12:30:00,35.6,35.62,35.41,35.43,382300.0,22.8203,22.8331,22.6985,22.7113,382300.0
2006-08-04 12:40:00,35.43,35.54,35.42,35.48,300100.0,22.7113,22.7818,22.7049,22.7434,300100.0
2006-08-04 12:50:00,35.47,35.56,35.46,35.51,216900.0,22.737,22.7947,22.7306,22.7626,216900.0
2006-08-04 13:00:00,35.5,35.53,35.49,35.53,118500.0,22.7562,22.7754,22.7498,22.7754,118500.0
2006-08-04 13:10:00,35.53,35.53,35.27,35.37,394500.0,22.7754,22.7754,22.6088,22.6729,394500.0
2006-08-04 13:20:00,35.37,35.37,35.11,35.25,417600.0,22.6729,22.6729,22.5062,22.5959,417600.0
2006-08-04 13:30:00,35.24,35.31,35.14,35.16,320600.0,22.5895,22.6344,22.5254,22.5382,320600.0
2006-08-04 13:40:00,35.17,35.35,35.15,35.35,181200.0,22.5447,22.66,22.5318,22.66,181200.0
2006-08-04 13:50:00,35.35,35.39,35.16,35.19,299800.0,22.66,22.6857,22.5382,22.5575,299800.0
2006-08-04 14:00:00,35.19,35.3,35.15,35.26,273600.0,22.5575,22.628,22.5318,22.6024,273600.0
2006-08-04 14:10:00,35.27,35.28,34.94,35.05,333000.0,22.6088,22.6152,22.3972,22.4677,333000.0
2006-08-04 14:20:00,35.06,35.14,34.89,34.99,339100.0,22.4741,22.5254,22.3652,22.4293,339100.0
2006-08-04 14:30:00,35.0,35.18,34.99,35.13,279800.0,22.4357,22.5511,22.4293,22.519,279800.0
2006-08-04 14:40:00,35.14,35.21,35.07,35.16,292500.0,22.5254,22.5703,22.4806,22.5382,292500.0
2006-08-04 14:50:00,35.16,35.17,34.97,35.03,223300.0,22.5382,22.5447,22.4165,22.4549,223300.0
2006-08-04 15:00:00,35.03,35.07,34.85,34.98,268600.0,22.4549,22.4806,22.3395,22.4229,268600.0
2006-08-04 15:10:00,34.99,35.11,34.94,35.02,256500.0,22.4293,22.5062,22.3972,22.4485,256500.0
2006-08-04 15:20:00,35.02,35.28,35.0,35.23,446600.0,22.4485,22.6152,22.4357,22.5831,446600.0
2006-08-04 15:30:00,35.22,35.25,35.08,35.2,438400.0,22.5767,22.5959,22.487,22.5639,438400.0
2006-08-04 15:40:00,35.21,35.24,35.09,35.23,341400.0,22.5703,22.5895,22.4934,22.5831,341400.0
2006-08-04 15:50:00,35.24,35.31,35.14,35.31,581300.0,22.5895,22.6344,22.5254,22.6344,581300.0
2006-08-07 09:30:00,35.3,35.52,35.07,35.17,587100.0,22.628,22.769,22.4806,22.5447,587100.0
2006-08-07 09:40:00,35.17,35.2,35.06,35.16,315700.0,22.5447,22.5639,22.4741,22.5382,315700.0
2006-08-07 09:50:00,35.15,35.21,35.0,35.11,336600.0,22.5318,22.5703,22.4357,22.5062,336600.0
2006-08-07 10:00:00,35.11,35.14,34.94,35.09,481600.0,22.5062,22.5254,22.3972,22.4934,481600.0
2006-08-07 10:10:00,35.08,35.22,35.04,35.15,402600.0,22.487,22.5767,22.4613,22.5318,402600.0
2006-08-07 10:20:00,35.15,35.2,34.98,34.99,258500.0,22.5318,22.5639,22.4229,22.4293,258500.0
2006-08-07 10:30:00,34.99,35.06,34.98,35.05,246900.0,22.4293,22.4741,22.4229,22.4677,246900.0
2006-08-07 10:40:00,35.04,35.14,35.04,35.06,295600.0,22.4613,22.5254,22.4613,22.4741,295600.0
2006-08-07 10:50:00,35.06,35.14,35.0,35.07,378400.0,22.4741,22.5254,22.4357,22.4806,378400.0
2006-08-07 11:00:00,35.07,35.11,34.95,34.99,332400.0,22.4806,22.5062,22.4036,22.4293,332400.0
2006-08-07 11:10:00,34.98,35.04,34.9,34.93,550300.0,22.4229,22.4613,22.3716,22.3908,550300.0
2006-08-07 11:20:00,34.92,34.96,34.84,34.86,332100.0,22.3844,22.41,22.3331,22.3459,332100.0
2006-08-07 11:30:00,34.86,34.91,34.73,34.9,382400.0,22.3459,22.378,22.2626,22.3716,382400.0
2006-08-07 11:40:00,34.9,34.92,34.82,34.92,178000.0,22.3716,22.3844,22.3203,22.3844,178000.0
2006-08-07 11:50:00,34.91,34.99,34.84,34.97,195700.0,22.378,22.4293,22.3331,22.4165,195700.0
2006-08-07 12:00:00,34.96,34.98,34.81,34.81,168600.0,22.41,22.4229,22.3139,22.3139,168600.0
2006-08-07 12:10:00,34.81,34.81,34.7,34.73,183200.0,22.3139,22.3139,22.2434,22.2626,183200.0
2006-08-07 12:20:00,34.73,34.8,34.72,34.78,199300.0,22.2626,22.3075,22.2562,22.2947,199300.0
2006-08-07 12:30:00,34.77,34.77,34.6,34.7,231500.0,22.2883,22.2883,22.1793,22.2434,231500.0
2006-08-07 12:40:00,34.7,34.88,34.68,34.82,306300.0,22.2434,22.3588,22.2306,22.3203,306300.0
2006-08-07 12:50:00,34.82,34.82,34.7,34.73,114700.0,22.3203,22.3203,22.2434,22.2626,114700.0
2006-08-07 13:00:00,34.74,34.78,34.72,34.74,130300.0,22.269,22.2947,22.2562,22.269,130300.0
2006-08-07 13:10:00,34.74,34.76,34.69,34.7,98800.0,22.269,22.2818,22.237,22.2434,98800.0
2006-08-07 13:20:00,34.7,34.83,34.7,34.8,187400.0,22.2434,22.3267,22.2434,22.3075,187400.0
2006-08-07 13:30:00,34.81,34.94,34.8,34.83,418000.0,22.3139,22.3972,22.3075,22.3267,418000.0
2006-08-07 13:40:00,34.83,34.83,34.76,34.83,113700.0,22.3267,22.3267,22.2818,22.3267,113700.0
2006-08-07 13:50:00,34.82,34.9,34.77,34.77,256500.0,22.3203,22.3716,22.2883,22.2883,256500.0
2006-08-07 14:00:00,34.78,34.9,34.74,34.79,207100.0,22.2947,22.3716,22.269,22.3011,207100.0
2006-08-07 14:10:00,34.78,34.79,34.64,34.77,245200.0,22.2947,22.3011,22.2049,22.2883,245200.0
2006-08-07 14:20:00,34.78,34.79,34.62,34.62,176300.0,22.2947,22.3011,22.1921,22.1921,176300.0
2006-08-07 14:30:00,34.62,34.66,34.57,34.6,248000.0,22.1921,22.2177,22.16,22.1793,248000.0
2006-08-07 14:40:00,34.59,34.64,34.5,34.58,226000.0,22.1729,22.2049,22.1152,22.1665,226000.0
2006-08-07 14:50:00,34.58,34.65,34.57,34.58,126800.0,22.1665,22.2113,22.16,22.1665,126800.0
2006-08-07 15:00:00,34.58,34.61,34.45,34.53,364800.0,22.1665,22.1857,22.0831,22.1344,364800.0
2006-08-07 15:10:00,34.53,34.61,34.52,34.57,242700.0,22.1344,22.1857,22.128,22.16,242700.0
2006-08-07 15:20:00,34.58,34.66,34.56,34.56,216000.0,22.1665,22.2177,22.1536,22.1536,216000.0
2006-08-07 15:30:00,34.56,34.69,34.51,34.66,293200.0,22.1536,22.237,22.1216,22.2177,293200.0
2006-08-07 15:40:00,34.66,34.66,34.5,34.56,493700.0,22.2177,22.2177,22.1152,22.1536,493700.0
2006-08-07 15:50:00,34.56,34.6,34.51,34.6,718900.0,22.1536,22.1793,22.1216,22.1793,718900.0
2006-08-08 09:30:00,34.0,34.0,33.65,33.75,1372100.0,21.7947,21.7947,21.5703,21.6344,1372100.0
2006-08-08 09:40:00,33.76,33.89,33.62,33.72,948300.0,21.6408,21.7242,21.5511,21.6152,948300.0
2006-08-08 09:50:00,33.72,33.9,33.7,33.81,582100.0,21.6152,21.7306,21.6024,21.6729,582100.0
2006-08-08 10:00:00,33.82,33.92,33.79,33.89,615200.0,21.6793,21.7434,21.6601,21.7242,615200.0
2006-08-08 10:10:00,33.89,33.92,33.77,33.78,586100.0,21.7242,21.7434,21.6472,21.6536,586100.0
2006-08-08 10:20:00,33.77,33.88,33.74,33.8,524100.0,21.6472,21.7177,21.628,21.6665,524100.0
2006-08-08 10:30:00,33.8,33.88,33.74,33.79,646100.0,21.6665,21.7177,21.628,21.6601,646100.0
2006-08-08 10:40:00,33.79,33.9,33.78,33.85,313200.0,21.6601,21.7306,21.6536,21.6985,313200.0
2006-08-08 10:50:00,33.85,34.08,33.84,34.01,491600.0,21.6985,21.8459,21.6921,21.8011,491600.0
2006-08-08 11:00:00,34.01,34.98,33.85,34.18,688600.0,21.8011,22.4229,21.6985,21.9101,688600.0
2006-08-08 11:10:00,34.19,34.19,34.05,34.11,324300.0,21.9165,21.9165,21.8267,21.8652,324300.0
2006-08-08 11:20:00,34.12,34.55,34.1,34.55,693300.0,21.8716,22.1472,21.8588,22.1472,693300.0
2006-08-08 11:30:00,34.48,34.6,34.4,34.4,425700.0,22.1024,22.1793,22.0511,22.0511,425700.0
2006-08-08 11:40:00,34.41,34.47,34.35,34.35,195400.0,22.0575,22.0959,22.019,22.019,195400.0
2006-08-08 11:50:00,34.35,34.35,34.21,34.24,270900.0,22.019,22.019,21.9293,21.9485,270900.0
2006-08-08 12:00:00,34.23,34.29,34.22,34.29,131900.0,21.9421,21.9806,21.9357,21.9806,131900.0
2006-08-08 12:10:00,34.28,34.35,34.28,34.34,96500.0,21.9742,22.019,21.9742,22.0126,96500.0
2006-08-08 12:20:00,34.34,34.34,34.19,34.19,336800.0,22.0126,22.0126,21.9165,21.9165,336800.0
2006-08-08 12:30:00,34.19,34.2,34.1,34.15,212000.0,21.9165,21.9229,21.8588,21.8908,212000.0
2006-08-08 12:40:00,34.16,34.23,34.0,34.23,185200.0,21.8972,21.9421,21.7947,21.9421,185200.0
2006-08-08 12:50:00,34.24,34.28,34.17,34.22,186900.0,21.9485,21.9742,21.9036,21.9357,186900.0
2006-08-08 13:00:00,34.22,34.28,34.2,34.23,117600.0,21.9357,21.9742,21.9229,21.9421,117600.0
2006-08-08 13:10:00,34.22,34.3,34.2,34.27,146400.0,21.9357,21.987,21.9229,21.9677,146400.0
2006-08-08 13:20:00,34.28,34.29,34.2,34.2,70900.0,21.9742,21.9806,21.9229,21.9229,70900.0
2006-08-08 13:30:00,34.21,34.21,34.12,34.17,160800.0,21.9293,21.9293,21.8716,21.9036,160800.0
2006-08-08 13:40:00,34.19,34.21,34.1,34.12,289300.0,21.9165,21.9293,21.8588,21.8716,289300.0
2006-08-08 13:50:00,34.11,34.13,34.03,34.06,355400.0,21.8652,21.878,21.8139,21.8331,355400.0
2006-08-08 14:00:00,34.06,34.08,33.84,33.93,402300.0,21.8331,21.8459,21.6921,21.7498,402300.0
2006-08-08 14:10:00,33.93,34.25,33.83,34.08,636400.0,21.7498,21.9549,21.6857,21.8459,636400.0
2006-08-08 14:20:00,34.08,34.19,33.37,33.76,1333000.0,21.8459,21.9165,21.3908,21.6408,1333000.0
2006-08-08 14:30:00,33.76,33.95,33.58,33.88,703900.0,21.6408,21.7626,21.5254,21.7177,703900.0
2006-08-08 14:40:00,33.88,34.07,33.8,33.98,710000.0,21.7177,21.8395,21.6665,21.7818,710000.0
2006-08-08 14:50:00,33.97,34.06,33.77,33.82,446000.0,21.7754,21.8331,21.6472,21.6793,446000.0
2006-08-08 15:00:00,33.82,33.9,33.75,33.77,546200.0,21.6793,21.7306,21.6344,21.6472,546200.0
2006-08-08 15:10:00,33.77,33.79,33.62,33.68,444800.0,21.6472,21.6601,21.5511,21.5895,444800.0
2006-08-08 15:20:00,33.68,33.75,33.56,33.7,320900.0,21.5895,21.6344,21.5126,21.6024,320900.0
2006-08-08 15:30:00,33.7,33.72,33.5,33.66,472000.0,21.6024,21.6152,21.4742,21.5767,472000.0
2006-08-08 15:40:00,33.66,34.01,33.66,33.93,549300.0,21.5767,21.8011,21.5767,21.7498,549300.0
2006-08-08 15:50:00,33.93,33.96,33.8,33.87,737000.0,21.7498,21.769,21.6665,21.7113,737000.0
2006-08-09 09:30:00,34.16,34.29,34.1,34.2,1459900.0,21.8972,21.9806,21.8588,21.9229,1459900.0
2006-08-09 09:40:00,34.19,34.3,34.0,34.1,995400.0,21.9165,21.987,21.7947,21.8588,995400.0
2006-08-09 09:50:00,34.09,34.54,34.09,34.47,1010300.0,21.8524,22.1408,21.8524,22.0959,1010300.0
2006-08-09 10:00:00,34.47,35.0,34.2,34.7,1089300.0,22.0959,22.4357,21.9229,22.2434,1089300.0
2006-08-09 10:10:00,34.69,34.71,34.49,34.54,408300.0,22.237,22.2498,22.1088,22.1408,408300.0
2006-08-09 10:20:00,34.54,34.65,34.5,34.56,234900.0,22.1408,22.2113,22.1152,22.1536,234900.0
2006-08-09 10:30:00,34.57,34.64,34.46,34.53,387200.0,22.16,22.2049,22.0895,22.1344,387200.0
2006-08-09 10:40:00,34.53,34.69,34.45,34.5,336900.0,22.1344,22.237,22.0831,22.1152,336900.0
2006-08-09 10:50:00,34.49,34.66,34.49,34.64,290400.0,22.1088,22.2177,22.1088,22.2049,290400.0
2006-08-09 11:00:00,34.64,34.75,34.61,34.7,354500.0,22.2049,22.2754,22.1857,22.2434,354500.0
2006-08-09 11:10:00,34.71,34.95,34.71,34.88,405800.0,22.2498,22.4036,22.2498,22.3588,405800.0
2006-08-09 11:20:00,34.87,34.93,34.8,34.82,488800.0,22.3524,22.3908,22.3075,22.3203,488800.0
2006-08-09 11:30:00,34.82,34.92,34.75,34.88,344900.0,22.3203,22.3844,22.2754,22.3588,344900.0
2006-08-09 11:40:00,34.87,35.16,34.87,35.1,730200.0,22.3524,22.5382,22.3524,22.4998,730200.0
2006-08-09 11:50:00,35.11,35.13,34.88,34.9,248600.0,22.5062,22.519,22.3588,22.3716,248600.0
2006-08-09 12:00:00,34.89,34.96,34.82,34.95,273500.0,22.3652,22.41,22.3203,22.4036,273500.0
2006-08-09 12:10:00,34.96,34.96,34.67,34.78,325700.0,22.41,22.41,22.2242,22.2947,325700.0
2006-08-09 12:20:00,34.78,34.79,34.7,34.77,111000.0,22.2947,22.3011,22.2434,22.2883,111000.0
2006-08-09 12:30:00,34.76,34.8,34.72,34.76,71500.0,22.2818,22.3075,22.2562,22.2818,71500.0
2006-08-09 12:40:00,34.75,34.76,34.55,34.58,215600.0,22.2754,22.2818,22.1472,22.1665,215600.0
2006-08-09 12:50:00,34.57,34.66,34.5,34.6,160300.0,22.16,22.2177,22.1152,22.1793,160300.0
2006-08-09 13:00:00,34.61,34.66,34.49,34.62,212900.0,22.1857,22.2177,22.1088,22.1921,212900.0
2006-08-09 13:10:00,34.63,34.63,34.39,34.4,243500.0,22.1985,22.1985,22.0447,22.0511,243500.0
2006-08-09 13:20:00,34.4,34.47,34.31,34.41,233500.0,22.0511,22.0959,21.9934,22.0575,233500.0
2006-08-09 13:30:00,34.4,34.48,34.31,34.47,127300.0,22.0511,22.1024,21.9934,22.0959,127300.0
2006-08-09 13:40:00,34.47,34.58,34.41,34.42,116400.0,22.0959,22.1665,22.0575,22.0639,116400.0
2006-08-09 13:50:00,34.43,34.55,34.37,34.38,156100.0,22.0703,22.1472,22.0318,22.0383,156100.0
2006-08-09 14:00:00,34.38,34.47,34.32,34.43,176500.0,22.0383,22.0959,21.9998,22.0703,176500.0
2006-08-09 14:10:00,34.43,34.45,34.26,34.26,221000.0,22.0703,22.0831,21.9613,21.9613,221000.0
2006-08-09 14:20:00,34.27,34.35,34.25,34.35,182000.0,21.9677,22.019,21.9549,22.019,182000.0
2006-08-09 14:30:00,34.34,34.4,34.29,34.35,162900.0,22.0126,22.0511,21.9806,22.019,162900.0
2006-08-09 14:40:00,34.36,34.41,34.18,34.19,324000.0,22.0254,22.0575,21.9101,21.9165,324000.0
2006-08-09 14:50:00,34.19,34.25,34.07,34.15,271700.0,21.9165,21.9549,21.8395,21.8908,271700.0
2006-08-09 15:00:00,34.15,34.15,33.94,33.95,427700.0,21.8908,21.8908,21.7562,21.7626,427700.0
2006-08-09 15:10:00,33.96,33.97,33.86,33.86,385000.0,21.769,21.7754,21.7049,21.7049,385000.0
2006-08-09 15:20:00,33.86,34.78,33.67,33.7,675100.0,21.7049,22.2947,21.5831,21.6024,675100.0
2006-08-09 15:30:00,33.72,33.75,33.51,33.65,615400.0,21.6152,21.6344,21.4806,21.5703,615400.0
2006-08-09 15:40:00,33.65,33.68,33.62,33.65,516600.0,21.5703,21.5895,21.5511,21.5703,516600.0
2006-08-09 15:50:00,33.64,33.64,33.42,33.53,1538000.0,21.5639,21.5639,21.4229,21.4934,1538000.0
2006-08-10 09:30:00,33.4,33.6,32.88,32.93,1186000.0,21.4101,21.5383,21.0767,21.1088,1186000.0
2006-08-10 09:40:00,32.93,32.95,32.76,32.8,814600.0,21.1088,21.1216,20.9998,21.0254,814600.0
2006-08-10 09:50:00,32.8,33.04,32.78,32.93,730400.0,21.0254,21.1793,21.0126,21.1088,730400.0
2006-08-10 10:00:00,32.92,33.06,32.85,32.9,517200.0,21.1024,21.1921,21.0575,21.0895,517200.0
2006-08-10 10:10:00,32.9,33.03,32.84,33.02,578500.0,21.0895,21.1729,21.0511,21.1665,578500.0
2006-08-10 10:20:00,33.03,33.16,32.97,33.14,562700.0,21.1729,21.2562,21.1344,21.2434,562700.0
2006-08-10 10:30:00,33.14,33.23,33.08,33.18,456900.0,21.2434,21.3011,21.2049,21.269,456900.0
2006-08-10 10:40:00,33.2,33.32,33.13,33.2,495400.0,21.2819,21.3588,21.237,21.2819,495400.0
2006-08-10 10:50:00,33.21,33.29,33.15,33.25,241100.0,21.2883,21.3395,21.2498,21.3139,241100.0
2006-08-10 11:00:00,33.26,33.4,33.25,33.36,494200.0,21.3203,21.4101,21.3139,21.3844,494200.0
2006-08-10 11:10:00,33.36,33.45,33.32,33.38,342800.0,21.3844,21.4421,21.3588,21.3972,342800.0
2006-08-10 11:20:00,33.4,33.46,33.3,33.36,251100.0,21.4101,21.4485,21.346,21.3844,251100.0
2006-08-10 11:30:00,33.37,33.41,33.23,33.23,279000.0,21.3908,21.4165,21.3011,21.3011,279000.0
2006-08-10 11:40:00,33.22,33.39,33.2,33.33,437200.0,21.2947,21.4036,21.2819,21.3652,437200.0
2006-08-10 11:50:00,33.33,33.37,33.26,33.35,170100.0,21.3652,21.3908,21.3203,21.378,170100.0
2006-08-10 12:00:00,33.34,33.43,33.32,33.37,188500.0,21.3716,21.4293,21.3588,21.3908,188500.0
2006-08-10 12:10:00,33.38,33.47,33.37,33.42,139400.0,21.3972,21.4549,21.3908,21.4229,139400.0
2006-08-10 12:20:00,33.42,33.48,33.4,33.47,143400.0,21.4229,21.4613,21.4101,21.4549,143400.0
2006-08-10 12:30:00,33.48,33.59,33.47,33.59,169400.0,21.4613,21.5318,21.4549,21.5318,169400.0
2006-08-10 12:40:00,33.58,33.59,33.5,33.51,202300.0,21.5254,21.5318,21.4742,21.4806,202300.0
2006-08-10 12:50:00,33.51,33.62,33.51,33.62,111600.0,21.4806,21.5511,21.4806,21.5511,111600.0
2006-08-10 13:00:00,33.62,33.64,33.44,33.51,222500.0,21.5511,21.5639,21.4357,21.4806,222500.0
2006-08-10 13:10:00,33.52,33.6,33.51,33.55,208700.0,21.487,21.5383,21.4806,21.5062,208700.0
2006-08-10 13:20:00,33.55,33.58,33.5,33.53,110800.0,21.5062,21.5254,21.4742,21.4934,110800.0
2006-08-10 13:30:00,33.53,33.63,33.51,33.63,143000.0,21.4934,21.5575,21.4806,21.5575,143000.0
2006-08-10 13:40:00,33.63,33.76,33.6,33.66,274700.0,21.5575,21.6408,21.5383,21.5767,274700.0
2006-08-10 13:50:00,33.66,33.66,33.55,33.59,186900.0,21.5767,21.5767,21.5062,21.5318,186900.0
2006-08-10 14:00:00,33.59,33.77,33.59,33.74,394300.0,21.5318,21.6472,21.5318,21.628,394300.0
2006-08-10 14:10:00,33.74,33.84,33.63,33.63,290000.0,21.628,21.6921,21.5575,21.5575,290000.0
2006-08-10 14:20:00,33.64,33.83,33.63,33.77,252400.0,21.5639,21.6857,21.5575,21.6472,252400.0
2006-08-10 14:30:00,33.77,33.82,33.72,33.72,279900.0,21.6472,21.6793,21.6152,21.6152,279900.0
2006-08-10 14:40:00,33.74,33.74,33.53,33.59,320000.0,21.628,21.628,21.4934,21.5318,320000.0
2006-08-10 14:50:00,33.59,33.76,33.59,33.75,302900.0,21.5318,21.6408,21.5318,21.6344,302900.0
2006-08-10 15:00:00,33.75,33.78,33.64,33.77,239400.0,21.6344,21.6536,21.5639,21.6472,239400.0
2006-08-10 15:10:00,33.76,33.84,33.69,33.77,266700.0,21.6408,21.6921,21.596,21.6472,266700.0
2006-08-10 15:20:00,33.76,33.79,33.71,33.75,292900.0,21.6408,21.6601,21.6088,21.6344,292900.0
2006-08-10 15:30:00,33.75,33.79,33.68,33.75,369200.0,21.6344,21.6601,21.5895,21.6344,369200.0
2006-08-10 15:40:00,33.75,34.0,33.74,33.96,754700.0,21.6344,21.7947,21.628,21.769,754700.0
2006-08-10 15:50:00,33.95,33.96,33.83,33.9,419200.0,21.7626,21.769,21.6857,21.7306,419200.0
2006-08-11 09:30:00,33.61,33.75,33.57,33.6,317500.0,21.5447,21.6344,21.519,21.5383,317500.0
2006-08-11 09:40:00,33.6,33.87,33.6,33.71,191900.0,21.5383,21.7113,21.5383,21.6088,191900.0
2006-08-11 09:50:00,33.71,33.73,33.35,33.4,326100.0,21.6088,21.6216,21.378,21.4101,326100.0
2006-08-11 10:00:00,33.39,33.5,33.39,33.45,371700.0,21.4036,21.4742,21.4036,21.4421,371700.0
2006-08-11 10:10:00,33.45,33.68,33.43,33.6,296100.0,21.4421,21.5895,21.4293,21.5383,296100.0
2006-08-11 10:20:00,33.59,33.66,33.5,33.58,232700.0,21.5318,21.5767,21.4742,21.5254,232700.0
2006-08-11 10:30:00,33.57,33.67,33.5,33.62,169300.0,21.519,21.5831,21.4742,21.5511,169300.0
2006-08-11 10:40:00,33.62,33.64,33.45,33.53,176000.0,21.5511,21.5639,21.4421,21.4934,176000.0
2006-08-11 10:50:00,33.54,33.56,33.47,33.47,106800.0,21.4998,21.5126,21.4549,21.4549,106800.0
2006-08-11 11:00:00,33.48,33.5,33.39,33.4,308200.0,21.4613,21.4742,21.4036,21.4101,308200.0
2006-08-11 11:10:00,33.4,33.5,33.39,33.46,240200.0,21.4101,21.4742,21.4036,21.4485,240200.0
2006-08-11 11:20:00,33.45,33.45,33.39,33.42,287400.0,21.4421,21.4421,21.4036,21.4229,287400.0
2006-08-11 11:30:00,33.43,33.45,33.39,33.4,133400.0,21.4293,21.4421,21.4036,21.4101,133400.0
2006-08-11 11:40:00,33.4,33.48,33.4,33.42,182600.0,21.4101,21.4613,21.4101,21.4229,182600.0
2006-08-11 11:50:00,33.43,33.44,33.18,33.21,546200.0,21.4293,21.4357,21.269,21.2883,546200.0
2006-08-11 12:00:00,33.22,33.28,33.18,33.28,292700.0,21.2947,21.3331,21.269,21.3331,292700.0
2006-08-11 12:10:00,33.27,33.33,33.21,33.29,158500.0,21.3267,21.3652,21.2883,21.3395,158500.0
2006-08-11 12:20:00,33.29,33.3,33.22,33.25,101000.0,21.3395,21.346,21.2947,21.3139,101000.0
2006-08-11 12:30:00,33.24,33.26,33.22,33.26,221900.0,21.3075,21.3203,21.2947,21.3203,221900.0
2006-08-11 12:40:00,33.26,33.26,33.23,33.25,105100.0,21.3203,21.3203,21.3011,21.3139,105100.0
2006-08-11 12:50:00,33.24,33.25,33.2,33.24,130200.0,21.3075,21.3139,21.2819,21.3075,130200.0
2006-08-11 13:00:00,33.25,33.35,33.18,33.25,233900.0,21.3139,21.378,21.269,21.3139,233900.0
2006-08-11 13:10:00,33.25,33.27,33.21,33.22,91600.0,21.3139,21.3267,21.2883,21.2947,91600.0
2006-08-11 13:20:00,33.23,33.25,33.18,33.21,168600.0,21.3011,21.3139,21.269,21.2883,168600.0
2006-08-11 13:30:00,33.22,33.26,33.19,33.23,145100.0,21.2947,21.3203,21.2754,21.3011,145100.0
2006-08-11 13:40:00,33.22,33.3,33.22,33.28,87000.0,21.2947,21.346,21.2947,21.3331,87000.0
2006-08-11 13:50:00,33.28,33.35,33.27,33.28,103100.0,21.3331,21.378,21.3267,21.3331,103100.0
2006-08-11 14:00:00,33.29,33.38,33.28,33.3,116800.0,21.3395,21.3972,21.3331,21.346,116800.0
2006-08-11 14:10:00,33.3,33.31,33.22,33.22,167300.0,21.346,21.3524,21.2947,21.2947,167300.0
2006-08-11 14:20:00,33.23,33.25,33.18,33.24,286600.0,21.3011,21.3139,21.269,21.3075,286600.0
2006-08-11 14:30:00,33.23,33.3,33.21,33.26,116000.0,21.3011,21.346,21.2883,21.3203,116000.0
2006-08-11 14:40:00,33.26,33.32,33.22,33.23,122200.0,21.3203,21.3588,21.2947,21.3011,122200.0
2006-08-11 14:50:00,33.22,33.3,33.22,33.27,83200.0,21.2947,21.346,21.2947,21.3267,83200.0
2006-08-11 15:00:00,33.27,33.3,33.2,33.21,171500.0,21.3267,21.346,21.2819,21.2883,171500.0
2006-08-11 15:10:00,33.21,33.24,33.15,33.16,237300.0,21.2883,21.3075,21.2498,21.2562,237300.0
2006-08-11 15:20:00,33.16,33.23,33.15,33.22,148600.0,21.2562,21.3011,21.2498,21.2947,148600.0
2006-08-11 15:30:00,33.22,33.28,33.2,33.24,209700.0,21.2947,21.3331,21.2819,21.3075,209700.0
2006-08-11 15:40:00,33.24,33.27,33.19,33.23,290900.0,21.3075,21.3267,21.2754,21.3011,290900.0
2006-08-11 15:50:00,33.23,33.3,33.21,33.3,521600.0,21.3011,21.346,21.2883,21.346,521600.0
2006-08-14 09:30:00,34.1,34.1,33.6,33.66,934500.0,21.8588,21.8588,21.5383,21.5767,934500.0
2006-08-14 09:40:00,33.66,33.9,33.63,33.78,361700.0,21.5767,21.7306,21.5575,21.6536,361700.0
2006-08-14 09:50:00,33.78,33.82,33.65,33.73,283700.0,21.6536,21.6793,21.5703,21.6216,283700.0
2006-08-14 10:00:00,33.72,33.78,33.61,33.64,281300.0,21.6152,21.6536,21.5447,21.5639,281300.0
2006-08-14 10:10:00,33.64,33.72,33.55,33.63,325600.0,21.5639,21.6152,21.5062,21.5575,325600.0
2006-08-14 10:20:00,33.63,33.67,33.6,33.62,167400.0,21.5575,21.5831,21.5383,21.5511,167400.0
2006-08-14 10:30:00,33.63,33.87,33.62,33.79,251000.0,21.5575,21.7113,21.5511,21.6601,251000.0
2006-08-14 10:40:00,33.78,33.86,33.72,33.79,334600.0,21.6536,21.7049,21.6152,21.6601,334600.0
2006-08-14 10:50:00,33.8,33.9,33.78,33.83,299400.0,21.6665,21.7306,21.6536,21.6857,299400.0
2006-08-14 11:00:00,33.84,34.05,33.83,34.02,546200.0,21.6921,21.8267,21.6857,21.8075,546200.0
2006-08-14 11:10:00,34.03,34.13,33.99,34.1,501400.0,21.8139,21.878,21.7883,21.8588,501400.0
2006-08-14 11:20:00,34.08,34.18,34.01,34.17,260500.0,21.8459,21.9101,21.8011,21.9036,260500.0
2006-08-14 11:30:00,34.17,34.18,34.11,34.13,100200.0,21.9036,21.9101,21.8652,21.878,100200.0
2006-08-14 11:40:00,34.13,34.34,34.12,34.34,247500.0,21.878,22.0126,21.8716,22.0126,247500.0
2006-08-14 11:50:00,34.34,34.42,34.24,34.33,431800.0,22.0126,22.0639,21.9485,22.0062,431800.0
2006-08-14 12:00:00,34.34,34.34,34.29,34.33,287700.0,22.0126,22.0126,21.9806,22.0062,287700.0
2006-08-14 12:10:00,34.34,34.45,34.31,34.39,460900.0,22.0126,22.0831,21.9934,22.0447,460900.0
2006-08-14 12:20:00,34.39,34.39,34.28,34.3,194000.0,22.0447,22.0447,21.9742,21.987,194000.0
2006-08-14 12:30:00,34.3,34.3,34.17,34.18,126900.0,21.987,21.987,21.9036,21.9101,126900.0
2006-08-14 12:40:00,34.19,34.27,34.16,34.21,185600.0,21.9165,21.9677,21.8972,21.9293,185600.0
2006-08-14 12:50:00,34.2,34.22,34.15,34.15,69100.0,21.9229,21.9357,21.8908,21.8908,69100.0
2006-08-14 13:00:00,34.15,34.17,34.08,34.12,399500.0,21.8908,21.9036,21.8459,21.8716,399500.0
2006-08-14 13:10:00,34.12,34.15,34.07,34.13,90800.0,21.8716,21.8908,21.8395,21.878,90800.0
2006-08-14 13:20:00,34.12,34.15,34.08,34.15,205600.0,21.8716,21.8908,21.8459,21.8908,205600.0
2006-08-14 13:30:00,34.14,34.31,34.1,34.26,322100.0,21.8844,21.9934,21.8588,21.9613,322100.0
2006-08-14 13:40:00,34.27,34.35,34.27,34.32,118000.0,21.9677,22.019,21.9677,21.9998,118000.0
2006-08-14 13:50:00,34.32,34.32,34.09,34.09,190200.0,21.9998,21.9998,21.8524,21.8524,190200.0
2006-08-14 14:00:00,34.1,34.2,34.03,34.06,235000.0,21.8588,21.9229,21.8139,21.8331,235000.0
2006-08-14 14:10:00,34.06,34.06,33.91,33.95,290300.0,21.8331,21.8331,21.737,21.7626,290300.0
2006-08-14 14:20:00,33.95,34.02,33.85,34.0,249300.0,21.7626,21.8075,21.6985,21.7947,249300.0
2006-08-14 14:30:00,34.0,34.01,33.83,34.01,205400.0,21.7947,21.8011,21.6857,21.8011,205400.0
2006-08-14 14:40:00,34.01,34.03,33.87,33.89,183200.0,21.8011,21.8139,21.7113,21.7242,183200.0
2006-08-14 14:50:00,33.89,33.9,33.69,33.73,395900.0,21.7242,21.7306,21.596,21.6216,395900.0
2006-08-14 15:00:00,33.73,33.73,33.51,33.66,395300.0,21.6216,21.6216,21.4806,21.5767,395300.0
2006-08-14 15:10:00,33.66,33.71,33.56,33.61,336000.0,21.5767,21.6088,21.5126,21.5447,336000.0
2006-08-14 15:20:00,33.61,33.69,33.53,33.6,255100.0,21.5447,21.596,21.4934,21.5383,255100.0
2006-08-14 15:30:00,33.6,33.68,33.51,33.58,374500.0,21.5383,21.5895,21.4806,21.5254,374500.0
2006-08-14 15:40:00,33.58,33.63,33.58,33.6,193400.0,21.5254,21.5575,21.5254,21.5383,193400.0
2006-08-14 15:50:00,33.6,33.65,33.55,33.55,447800.0,21.5383,21.5703,21.5062,21.5062,447800.0
2006-08-15 09:30:00,34.43,34.67,34.34,34.46,834700.0,22.0703,22.2242,22.0126,22.0895,834700.0
2006-08-15 09:40:00,34.45,34.56,34.11,34.28,551500.0,22.0831,22.1536,21.8652,21.9742,551500.0
2006-08-15 09:50:00,34.28,34.33,34.1,34.21,608800.0,21.9742,22.0062,21.8588,21.9293,608800.0
2006-08-15 10:00:00,34.22,34.25,34.13,34.21,252900.0,21.9357,21.9549,21.878,21.9293,252900.0
2006-08-15 10:10:00,34.21,34.33,34.21,34.29,301900.0,21.9293,22.0062,21.9293,21.9806,301900.0
2006-08-15 10:20:00,34.3,34.5,34.29,34.37,540600.0,21.987,22.1152,21.9806,22.0318,540600.0
2006-08-15 10:30:00,34.37,34.45,34.36,34.4,363700.0,22.0318,22.0831,22.0254,22.0511,363700.0
2006-08-15 10:40:00,34.43,34.73,34.43,34.71,743700.0,22.0703,22.2626,22.0703,22.2498,743700.0
2006-08-15 10:50:00,34.72,34.74,34.63,34.65,505600.0,22.2562,22.269,22.1985,22.2113,505600.0
2006-08-15 11:00:00,34.65,34.73,34.61,34.7,294000.0,22.2113,22.2626,22.1857,22.2434,294000.0
2006-08-15 11:10:00,34.69,34.95,34.68,34.8,516700.0,22.237,22.4036,22.2306,22.3075,516700.0
2006-08-15 11:20:00,34.81,34.86,34.71,34.8,341800.0,22.3139,22.3459,22.2498,22.3075,341800.0
2006-08-15 11:30:00,34.8,34.81,34.66,34.79,283600.0,22.3075,22.3139,22.2177,22.3011,283600.0
2006-08-15 11:40:00,34.79,34.92,34.78,34.9,257800.0,22.3011,22.3844,22.2947,22.3716,257800.0
2006-08-15 11:50:00,34.9,34.96,34.8,34.81,280600.0,22.3716,22.41,22.3075,22.3139,280600.0
2006-08-15 12:00:00,34.8,34.82,34.68,34.68,167000.0,22.3075,22.3203,22.2306,22.2306,167000.0
2006-08-15 12:10:00,34.69,34.75,34.63,34.71,185200.0,22.237,22.2754,22.1985,22.2498,185200.0
2006-08-15 12:20:00,34.71,34.8,34.62,34.63,126500.0,22.2498,22.3075,22.1921,22.1985,126500.0
2006-08-15 12:30:00,34.62,34.64,34.54,34.56,198500.0,22.1921,22.2049,22.1408,22.1536,198500.0
2006-08-15 12:40:00,34.56,34.72,34.55,34.71,266400.0,22.1536,22.2562,22.1472,22.2498,266400.0
2006-08-15 12:50:00,34.71,34.8,34.67,34.67,140400.0,22.2498,22.3075,22.2242,22.2242,140400.0
2006-08-15 13:00:00,34.67,34.68,34.56,34.56,156300.0,22.2242,22.2306,22.1536,22.1536,156300.0
2006-08-15 13:10:00,34.55,34.56,34.35,34.37,287600.0,22.1472,22.1536,22.019,22.0318,287600.0
2006-08-15 13:20:00,34.38,34.44,34.26,34.32,376400.0,22.0383,22.0767,21.9613,21.9998,376400.0
2006-08-15 13:30:00,34.32,34.6,34.31,34.39,380700.0,21.9998,22.1793,21.9934,22.0447,380700.0
2006-08-15 13:40:00,34.4,34.43,34.34,34.41,228800.0,22.0511,22.0703,22.0126,22.0575,228800.0
2006-08-15 13:50:00,34.42,34.45,34.36,34.41,242900.0,22.0639,22.0831,22.0254,22.0575,242900.0
2006-08-15 14:00:00,34.4,34.41,34.23,34.34,455600.0,22.0511,22.0575,21.9421,22.0126,455600.0
2006-08-15 14:10:00,34.34,34.55,34.29,34.54,690400.0,22.0126,22.1472,21.9806,22.1408,690400.0
2006-08-15 14:20:00,34.55,35.24,34.55,35.13,2123100.0,22.1472,22.5895,22.1472,22.519,2123100.0
2006-08-15 14:30:00,35.13,35.59,35.09,35.36,1616100.0,22.519,22.8139,22.4934,22.6665,1616100.0
2006-08-15 14:40:00,35.38,35.41,35.1,35.11,1222800.0,22.6793,22.6985,22.4998,22.5062,1222800.0
2006-08-15 14:50:00,35.11,35.32,35.09,35.19,679500.0,22.5062,22.6408,22.4934,22.5575,679500.0
2006-08-15 15:00:00,35.18,35.37,35.17,35.32,627000.0,22.5511,22.6729,22.5447,22.6408,627000.0
2006-08-15 15:10:00,35.33,35.56,35.3,35.53,660600.0,22.6472,22.7947,22.628,22.7754,660600.0
2006-08-15 15:20:00,35.52,35.6,35.41,35.53,779000.0,22.769,22.8203,22.6985,22.7754,779000.0
2006-08-15 15:30:00,35.53,35.6,35.45,35.47,710200.0,22.7754,22.8203,22.7241,22.737,710200.0
2006-08-15 15:40:00,35.47,35.51,35.19,35.2,1144500.0,22.737,22.7626,22.5575,22.5639,1144500.0
2006-08-15 15:50:00,35.2,35.44,35.13,35.44,1319200.0,22.5639,22.7177,22.519,22.7177,1319200.0
2006-08-16 09:30:00,36.31,37.02,36.27,36.86,2630500.0,23.2754,23.7305,23.2498,23.628,2630500.0
2006-08-16 09:40:00,36.86,36.93,36.8,36.8,1230600.0,23.628,23.6729,23.5895,23.5895,1230600.0
2006-08-16 09:50:00,36.8,36.82,36.6,36.68,1360800.0,23.5895,23.6023,23.4613,23.5126,1360800.0
2006-08-16 10:00:00,36.69,36.7,36.49,36.51,1038200.0,23.519,23.5254,23.3908,23.4036,1038200.0
2006-08-16 10:10:00,36.51,36.54,36.4,36.51,717600.0,23.4036,23.4229,23.3331,23.4036,717600.0
2006-08-16 10:20:00,36.5,36.58,36.5,36.55,549200.0,23.3972,23.4485,23.3972,23.4293,549200.0
2006-08-16 10:30:00,36.55,36.55,36.49,36.52,481400.0,23.4293,23.4293,23.3908,23.41,481400.0
2006-08-16 10:40:00,36.51,36.67,36.51,36.53,672300.0,23.4036,23.5062,23.4036,23.4164,672300.0
2006-08-16 10:50:00,36.53,36.64,36.5,36.52,477500.0,23.4164,23.487,23.3972,23.41,477500.0
2006-08-16 11:00:00,36.52,36.53,36.5,36.52,299900.0,23.41,23.4164,23.3972,23.41,299900.0
2006-08-16 11:10:00,36.52,36.55,36.51,36.54,374300.0,23.41,23.4293,23.4036,23.4229,374300.0
2006-08-16 11:20:00,36.53,36.54,36.21,36.28,801900.0,23.4164,23.4229,23.2113,23.2562,801900.0
2006-08-16 11:30:00,36.28,36.32,36.27,36.31,292600.0,23.2562,23.2818,23.2498,23.2754,292600.0
2006-08-16 11:40:00,36.31,36.57,36.27,36.52,462000.0,23.2754,23.4421,23.2498,23.41,462000.0
2006-08-16 11:50:00,36.52,36.58,36.5,36.54,308700.0,23.41,23.4485,23.3972,23.4229,308700.0
2006-08-16 12:00:00,36.53,36.53,36.44,36.5,250200.0,23.4164,23.4164,23.3588,23.3972,250200.0
2006-08-16 12:10:00,36.49,36.69,36.47,36.67,447900.0,23.3908,23.519,23.378,23.5062,447900.0
2006-08-16 12:20:00,36.68,36.93,36.63,36.83,785600.0,23.5126,23.6729,23.4805,23.6088,785600.0
2006-08-16 12:30:00,36.84,36.95,36.83,36.95,425400.0,23.6152,23.6857,23.6088,23.6857,425400.0
2006-08-16 12:40:00,36.95,37.23,36.95,37.15,831100.0,23.6857,23.8652,23.6857,23.8139,831100.0
2006-08-16 12:50:00,37.15,37.22,37.04,37.14,619900.0,23.8139,23.8588,23.7434,23.8075,619900.0
2006-08-16 13:00:00,37.13,37.15,36.98,37.0,678100.0,23.8011,23.8139,23.7049,23.7177,678100.0
2006-08-16 13:10:00,37.01,37.1,37.0,37.09,370900.0,23.7241,23.7818,23.7177,23.7754,370900.0
2006-08-16 13:20:00,37.1,37.1,36.9,36.93,467900.0,23.7818,23.7818,23.6536,23.6729,467900.0
2006-08-16 13:30:00,36.93,37.02,36.82,36.97,304500.0,23.6729,23.7305,23.6023,23.6985,304500.0
2006-08-16 13:40:00,36.97,37.21,36.95,37.21,329000.0,23.6985,23.8523,23.6857,23.8523,329000.0
2006-08-16 13:50:00,37.21,37.3,37.2,37.27,448900.0,23.8523,23.91,23.8459,23.8908,448900.0
2006-08-16 14:00:00,37.27,37.34,37.2,37.21,480100.0,23.8908,23.9357,23.8459,23.8523,480100.0
2006-08-16 14:10:00,37.2,37.42,37.19,37.32,437700.0,23.8459,23.987,23.8395,23.9229,437700.0
2006-08-16 14:20:00,37.32,37.4,37.24,37.38,383500.0,23.9229,23.9741,23.8716,23.9613,383500.0
2006-08-16 14:30:00,37.39,37.67,37.38,37.51,670100.0,23.9677,24.1472,23.9613,24.0446,670100.0
2006-08-16 14:40:00,37.51,37.8,37.48,37.61,482300.0,24.0446,24.2305,24.0254,24.1087,482300.0
2006-08-16 14:50:00,37.62,37.65,37.53,37.63,462900.0,24.1152,24.1344,24.0575,24.1216,462900.0
2006-08-16 15:00:00,37.63,37.75,37.61,37.71,581200.0,24.1216,24.1985,24.1087,24.1728,581200.0
2006-08-16 15:10:00,37.71,37.75,37.64,37.67,561600.0,24.1728,24.1985,24.128,24.1472,561600.0
2006-08-16 15:20:00,37.67,37.71,37.65,37.68,389000.0,24.1472,24.1728,24.1344,24.1536,389000.0
2006-08-16 15:30:00,37.68,37.74,37.68,37.71,653000.0,24.1536,24.1921,24.1536,24.1728,653000.0
2006-08-16 15:40:00,37.71,37.75,37.52,37.52,909600.0,24.1728,24.1985,24.0511,24.0511,909600.0
2006-08-16 15:50:00,37.52,37.82,37.5,37.78,1677500.0,24.0511,24.2434,24.0382,24.2177,1677500.0
2006-08-17 09:30:00,37.81,37.85,37.44,37.48,945300.0,24.237,24.2626,23.9998,24.0254,945300.0
2006-08-17 09:40:00,37.47,37.52,37.12,37.27,593900.0,24.019,24.0511,23.7946,23.8908,593900.0
2006-08-17 09:50:00,37.27,37.28,37.13,37.25,456900.0,23.8908,23.8972,23.8011,23.878,456900.0
2006-08-17 10:00:00,37.24,37.54,37.24,37.49,879000.0,23.8716,24.0639,23.8716,24.0318,879000.0
2006-08-17 10:10:00,37.48,37.53,37.42,37.52,513300.0,24.0254,24.0575,23.987,24.0511,513300.0
2006-08-17 10:20:00,37.52,37.81,37.43,37.64,1408500.0,24.0511,24.237,23.9934,24.128,1408500.0
2006-08-17 10:30:00,37.64,37.84,37.48,37.78,547100.0,24.128,24.2562,24.0254,24.2177,547100.0
2006-08-17 10:40:00,37.77,37.83,37.66,37.66,363500.0,24.2113,24.2498,24.1408,24.1408,363500.0
2006-08-17 10:50:00,37.67,37.83,37.65,37.81,291700.0,24.1472,24.2498,24.1344,24.237,291700.0
2006-08-17 11:00:00,37.81,37.82,37.65,37.77,300400.0,24.237,24.2434,24.1344,24.2113,300400.0
2006-08-17 11:10:00,37.77,37.81,37.68,37.69,315700.0,24.2113,24.237,24.1536,24.16,315700.0
2006-08-17 11:20:00,37.68,37.68,37.51,37.61,255600.0,24.1536,24.1536,24.0446,24.1087,255600.0
2006-08-17 11:30:00,37.61,37.72,37.6,37.66,225400.0,24.1087,24.1793,24.1023,24.1408,225400.0
2006-08-17 11:40:00,37.68,37.69,37.55,37.61,204100.0,24.1536,24.16,24.0703,24.1087,204100.0
2006-08-17 11:50:00,37.61,37.64,37.5,37.51,176700.0,24.1087,24.128,24.0382,24.0446,176700.0
2006-08-17 12:00:00,37.5,37.6,37.44,37.57,303200.0,24.0382,24.1023,23.9998,24.0831,303200.0
2006-08-17 12:10:00,37.57,37.82,37.57,37.81,201300.0,24.0831,24.2434,24.0831,24.237,201300.0
2006-08-17 12:20:00,37.81,38.0,37.76,37.83,482000.0,24.237,24.3587,24.2049,24.2498,482000.0
2006-08-17 12:30:00,37.83,37.86,37.8,37.82,205700.0,24.2498,24.269,24.2305,24.2434,205700.0
2006-08-17 12:40:00,37.82,37.93,37.79,37.88,210700.0,24.2434,24.3139,24.2241,24.2818,210700.0
2006-08-17 12:50:00,37.88,37.93,37.81,37.93,137100.0,24.2818,24.3139,24.237,24.3139,137100.0
2006-08-17 13:00:00,37.93,37.95,37.9,37.91,119900.0,24.3139,24.3267,24.2946,24.3011,119900.0
2006-08-17 13:10:00,37.9,37.95,37.82,37.91,174500.0,24.2946,24.3267,24.2434,24.3011,174500.0
2006-08-17 13:20:00,37.91,37.92,37.82,37.82,161500.0,24.3011,24.3075,24.2434,24.2434,161500.0
2006-08-17 13:30:00,37.83,37.87,37.8,37.8,162900.0,24.2498,24.2754,24.2305,24.2305,162900.0
2006-08-17 13:40:00,37.8,37.81,37.63,37.64,351400.0,24.2305,24.237,24.1216,24.128,351400.0
2006-08-17 13:50:00,37.63,37.7,37.43,37.43,540300.0,24.1216,24.1664,23.9934,23.9934,540300.0
2006-08-17 14:00:00,37.43,37.45,37.33,37.35,330000.0,23.9934,24.0062,23.9293,23.9421,330000.0
2006-08-17 14:10:00,37.34,37.35,37.17,37.18,449400.0,23.9357,23.9421,23.8267,23.8331,449400.0
2006-08-17 14:20:00,37.17,37.27,37.12,37.14,420800.0,23.8267,23.8908,23.7946,23.8075,420800.0
2006-08-17 14:30:00,37.13,37.22,37.0,37.22,453200.0,23.8011,23.8588,23.7177,23.8588,453200.0
2006-08-17 14:40:00,37.22,37.39,37.22,37.31,269800.0,23.8588,23.9677,23.8588,23.9164,269800.0
2006-08-17 14:50:00,37.32,37.46,37.28,37.29,368000.0,23.9229,24.0126,23.8972,23.9036,368000.0
2006-08-17 15:00:00,37.3,37.41,37.25,37.39,198100.0,23.91,23.9805,23.878,23.9677,198100.0
2006-08-17 15:10:00,37.4,37.41,37.25,37.34,277500.0,23.9741,23.9805,23.878,23.9357,277500.0
2006-08-17 15:20:00,37.33,37.36,37.17,37.21,378400.0,23.9293,23.9485,23.8267,23.8523,378400.0
2006-08-17 15:30:00,37.2,37.44,37.2,37.43,321700.0,23.8459,23.9998,23.8459,23.9934,321700.0
2006-08-17 15:40:00,37.43,37.47,37.26,37.27,549600.0,23.9934,24.019,23.8844,23.8908,549600.0
2006-08-17 15:50:00,37.27,37.33,37.2,37.21,758300.0,23.8908,23.9293,23.8459,23.8523,758300.0
2006-08-18 09:30:00,37.24,37.46,37.23,37.38,3894000.0,23.8716,24.0126,23.8652,23.9613,3894000.0
2006-08-18 09:40:00,37.39,37.86,37.38,37.43,668000.0,23.9677,24.269,23.9613,23.9934,668000.0
2006-08-18 09:50:00,37.43,37.45,36.75,36.89,677700.0,23.9934,24.0062,23.5575,23.6472,677700.0
2006-08-18 10:00:00,36.89,37.1,36.5,36.67,995500.0,23.6472,23.7818,23.3972,23.5062,995500.0
2006-08-18 10:10:00,36.66,36.8,36.58,36.74,543800.0,23.4998,23.5895,23.4485,23.5511,543800.0
2006-08-18 10:20:00,36.75,36.83,36.74,36.76,332400.0,23.5575,23.6088,23.5511,23.5639,332400.0
2006-08-18 10:30:00,36.75,36.93,36.75,36.85,335700.0,23.5575,23.6729,23.5575,23.6216,335700.0
2006-08-18 10:40:00,36.87,37.01,36.86,37.0,328200.0,23.6344,23.7241,23.628,23.7177,328200.0
2006-08-18 10:50:00,37.0,37.01,36.95,36.95,234600.0,23.7177,23.7241,23.6857,23.6857,234600.0
2006-08-18 11:00:00,36.95,37.06,36.95,36.97,176000.0,23.6857,23.7562,23.6857,23.6985,176000.0
2006-08-18 11:10:00,36.99,37.0,36.84,36.86,239200.0,23.7113,23.7177,23.6152,23.628,239200.0
2006-08-18 11:20:00,36.86,36.92,36.8,36.84,193900.0,23.628,23.6664,23.5895,23.6152,193900.0
2006-08-18 11:30:00,36.83,36.86,36.75,36.79,174200.0,23.6088,23.628,23.5575,23.5831,174200.0
2006-08-18 11:40:00,36.79,36.86,36.72,36.78,175400.0,23.5831,23.628,23.5382,23.5767,175400.0
2006-08-18 11:50:00,36.78,36.82,36.74,36.74,205600.0,23.5767,23.6023,23.5511,23.5511,205600.0
2006-08-18 12:00:00,36.75,36.78,36.73,36.78,106100.0,23.5575,23.5767,23.5447,23.5767,106100.0
2006-08-18 12:10:00,36.78,36.93,36.75,36.87,118300.0,23.5767,23.6729,23.5575,23.6344,118300.0
2006-08-18 12:20:00,36.87,37.06,36.87,37.05,203900.0,23.6344,23.7562,23.6344,23.7498,203900.0
2006-08-18 12:30:00,37.05,37.06,36.95,36.95,260000.0,23.7498,23.7562,23.6857,23.6857,260000.0
2006-08-18 12:40:00,36.95,37.06,36.92,37.05,133100.0,23.6857,23.7562,23.6664,23.7498,133100.0
2006-08-18 12:50:00,37.05,37.06,36.94,37.0,197600.0,23.7498,23.7562,23.6793,23.7177,197600.0
2006-08-18 13:00:00,37.01,37.01,36.93,36.94,103400.0,23.7241,23.7241,23.6729,23.6793,103400.0
2006-08-18 13:10:00,36.93,36.96,36.78,36.95,180100.0,23.6729,23.6921,23.5767,23.6857,180100.0
2006-08-18 13:20:00,36.95,37.07,36.89,36.91,169100.0,23.6857,23.7626,23.6472,23.66,169100.0
2006-08-18 13:30:00,36.91,37.01,36.91,37.0,104000.0,23.66,23.7241,23.66,23.7177,104000.0
2006-08-18 13:40:00,37.01,37.05,36.97,36.98,117200.0,23.7241,23.7498,23.6985,23.7049,117200.0
2006-08-18 13:50:00,36.97,37.04,36.95,36.96,99900.0,23.6985,23.7434,23.6857,23.6921,99900.0
2006-08-18 14:00:00,36.96,37.13,36.93,37.03,291200.0,23.6921,23.8011,23.6729,23.737,291200.0
2006-08-18 14:10:00,37.02,37.15,36.99,37.05,171800.0,23.7305,23.8139,23.7113,23.7498,171800.0
2006-08-18 14:20:00,37.05,37.15,37.0,37.14,139700.0,23.7498,23.8139,23.7177,23.8075,139700.0
2006-08-18 14:30:00,37.15,37.21,37.12,37.12,158800.0,23.8139,23.8523,23.7946,23.7946,158800.0
2006-08-18 14:40:00,37.13,37.35,37.12,37.25,232900.0,23.8011,23.9421,23.7946,23.878,232900.0
2006-08-18 14:50:00,37.24,37.25,37.04,37.07,248600.0,23.8716,23.878,23.7434,23.7626,248600.0
2006-08-18 15:00:00,37.07,37.23,37.04,37.2,284100.0,23.7626,23.8652,23.7434,23.8459,284100.0
2006-08-18 15:10:00,37.19,37.29,37.17,37.26,195100.0,23.8395,23.9036,23.8267,23.8844,195100.0
2006-08-18 15:20:00,37.26,37.4,37.26,37.39,330000.0,23.8844,23.9741,23.8844,23.9677,330000.0
2006-08-18 15:30:00,37.39,37.4,37.23,37.29,200200.0,23.9677,23.9741,23.8652,23.9036,200200.0
2006-08-18 15:40:00,37.29,37.4,37.29,37.32,363100.0,23.9036,23.9741,23.9036,23.9229,363100.0
2006-08-18 15:50:00,37.32,37.42,37.28,37.29,742400.0,23.9229,23.987,23.8972,23.9036,742400.0
2006-08-21 09:30:00,37.0,37.1,36.62,36.64,771600.0,23.7177,23.7818,23.4741,23.487,771600.0
2006-08-21 09:40:00,36.64,36.8,36.62,36.68,496500.0,23.487,23.5895,23.4741,23.5126,496500.0
2006-08-21 09:50:00,36.68,36.99,36.67,36.77,335100.0,23.5126,23.7113,23.5062,23.5703,335100.0
2006-08-21 10:00:00,36.78,36.9,36.73,36.9,338800.0,23.5767,23.6536,23.5447,23.6536,338800.0
2006-08-21 10:10:00,36.9,36.96,36.83,36.9,219700.0,23.6536,23.6921,23.6088,23.6536,219700.0
2006-08-21 10:20:00,36.92,37.0,36.89,36.89,362900.0,23.6664,23.7177,23.6472,23.6472,362900.0
2006-08-21 10:30:00,36.91,36.99,36.9,36.93,200300.0,23.66,23.7113,23.6536,23.6729,200300.0
2006-08-21 10:40:00,36.93,37.1,36.93,37.01,210400.0,23.6729,23.7818,23.6729,23.7241,210400.0
2006-08-21 10:50:00,37.01,37.01,36.91,36.97,172800.0,23.7241,23.7241,23.66,23.6985,172800.0
2006-08-21 11:00:00,36.97,36.97,36.85,36.92,242900.0,23.6985,23.6985,23.6216,23.6664,242900.0
2006-08-21 11:10:00,36.92,36.98,36.85,36.96,154100.0,23.6664,23.7049,23.6216,23.6921,154100.0
2006-08-21 11:20:00,36.97,37.02,36.95,36.95,141000.0,23.6985,23.7305,23.6857,23.6857,141000.0
2006-08-21 11:30:00,36.95,36.97,36.87,36.88,89000.0,23.6857,23.6985,23.6344,23.6408,89000.0
2006-08-21 11:40:00,36.89,36.91,36.72,36.72,136200.0,23.6472,23.66,23.5382,23.5382,136200.0
2006-08-21 11:50:00,36.72,36.84,36.71,36.72,134400.0,23.5382,23.6152,23.5318,23.5382,134400.0
2006-08-21 12:00:00,36.72,36.82,36.68,36.75,182400.0,23.5382,23.6023,23.5126,23.5575,182400.0
2006-08-21 12:10:00,36.76,36.85,36.73,36.82,119200.0,23.5639,23.6216,23.5447,23.6023,119200.0
2006-08-21 12:20:00,36.83,36.87,36.8,36.82,55000.0,23.6088,23.6344,23.5895,23.6023,55000.0
2006-08-21 12:30:00,36.82,36.95,36.82,36.9,107000.0,23.6023,23.6857,23.6023,23.6536,107000.0
2006-08-21 12:40:00,36.9,36.99,36.89,36.95,136600.0,23.6536,23.7113,23.6472,23.6857,136600.0
2006-08-21 12:50:00,36.96,37.0,36.9,36.92,137300.0,23.6921,23.7177,23.6536,23.6664,137300.0
2006-08-21 13:00:00,36.91,37.22,36.91,37.22,312500.0,23.66,23.8588,23.66,23.8588,312500.0
2006-08-21 13:10:00,37.22,37.24,37.03,37.03,275500.0,23.8588,23.8716,23.737,23.737,275500.0
2006-08-21 13:20:00,37.04,37.09,36.99,37.08,124900.0,23.7434,23.7754,23.7113,23.769,124900.0
2006-08-21 13:30:00,37.08,37.26,37.02,37.16,229700.0,23.769,23.8844,23.7305,23.8203,229700.0
2006-08-21 13:40:00,37.16,37.19,37.12,37.16,107200.0,23.8203,23.8395,23.7946,23.8203,107200.0
2006-08-21 13:50:00,37.16,37.22,37.15,37.17,124000.0,23.8203,23.8588,23.8139,23.8267,124000.0
2006-08-21 14:00:00,37.16,37.24,37.15,37.17,131900.0,23.8203,23.8716,23.8139,23.8267,131900.0
2006-08-21 14:10:00,37.17,37.22,37.01,37.02,168400.0,23.8267,23.8588,23.7241,23.7305,168400.0
2006-08-21 14:20:00,37.03,37.15,37.02,37.13,114100.0,23.737,23.8139,23.7305,23.8011,114100.0
2006-08-21 14:30:00,37.13,37.16,37.06,37.06,174000.0,23.8011,23.8203,23.7562,23.7562,174000.0
2006-08-21 14:40:00,37.06,37.15,37.0,37.1,168100.0,23.7562,23.8139,23.7177,23.7818,168100.0
2006-08-21 14:50:00,37.11,37.14,37.06,37.09,110900.0,23.7882,23.8075,23.7562,23.7754,110900.0
2006-08-21 15:00:00,37.08,37.08,37.0,37.01,189600.0,23.769,23.769,23.7177,23.7241,189600.0
2006-08-21 15:10:00,37.01,37.14,37.0,37.13,180400.0,23.7241,23.8075,23.7177,23.8011,180400.0
2006-08-21 15:20:00,37.14,37.33,37.12,37.22,254800.0,23.8075,23.9293,23.7946,23.8588,254800.0
2006-08-21 15:30:00,37.22,37.37,37.21,37.36,320600.0,23.8588,23.9549,23.8523,23.9485,320600.0
2006-08-21 15:40:00,37.36,37.37,37.26,37.29,343000.0,23.9485,23.9549,23.8844,23.9036,343000.0
2006-08-21 15:50:00,37.3,37.3,37.11,37.11,533200.0,23.91,23.91,23.7882,23.7882,533200.0
2006-08-22 09:30:00,37.15,37.91,37.04,37.89,802400.0,23.8139,24.3011,23.7434,24.2882,802400.0
2006-08-22 09:40:00,37.89,37.98,37.73,37.77,646200.0,24.2882,24.3459,24.1857,24.2113,646200.0
2006-08-22 09:50:00,37.77,37.87,37.77,37.8,437000.0,24.2113,24.2754,24.2113,24.2305,437000.0
2006-08-22 10:00:00,37.8,37.81,37.66,37.71,374500.0,24.2305,24.237,24.1408,24.1728,374500.0
2006-08-22 10:10:00,37.73,37.98,37.71,37.87,637900.0,24.1857,24.3459,24.1728,24.2754,637900.0
2006-08-22 10:20:00,37.87,38.08,37.87,37.91,853800.0,24.2754,24.41,24.2754,24.3011,853800.0
2006-08-22 10:30:00,37.9,37.97,37.87,37.92,221700.0,24.2946,24.3395,24.2754,24.3075,221700.0
2006-08-22 10:40:00,37.92,37.93,37.78,37.93,275300.0,24.3075,24.3139,24.2177,24.3139,275300.0
2006-08-22 10:50:00,37.92,37.93,37.79,37.85,181900.0,24.3075,24.3139,24.2241,24.2626,181900.0
2006-08-22 11:00:00,37.85,37.86,37.7,37.7,196900.0,24.2626,24.269,24.1664,24.1664,196900.0
2006-08-22 11:10:00,37.7,37.78,37.68,37.77,165400.0,24.1664,24.2177,24.1536,24.2113,165400.0
2006-08-22 11:20:00,37.78,37.99,37.74,37.96,334300.0,24.2177,24.3523,24.1921,24.3331,334300.0
2006-08-22 11:30:00,37.96,38.11,37.89,38.1,377300.0,24.3331,24.4293,24.2882,24.4228,377300.0
2006-08-22 11:40:00,38.11,38.15,38.03,38.07,406700.0,24.4293,24.4549,24.378,24.4036,406700.0
2006-08-22 11:50:00,38.08,38.1,37.95,37.96,209200.0,24.41,24.4228,24.3267,24.3331,209200.0
2006-08-22 12:00:00,37.96,38.0,37.88,37.95,209500.0,24.3331,24.3587,24.2818,24.3267,209500.0
2006-08-22 12:10:00,37.95,38.01,37.94,38.0,182500.0,24.3267,24.3652,24.3203,24.3587,182500.0
2006-08-22 12:20:00,38.0,38.09,37.99,38.0,167000.0,24.3587,24.4164,24.3523,24.3587,167000.0
2006-08-22 12:30:00,38.0,38.01,37.83,37.84,250400.0,24.3587,24.3652,24.2498,24.2562,250400.0
2006-08-22 12:40:00,37.85,37.85,37.75,37.77,280300.0,24.2626,24.2626,24.1985,24.2113,280300.0
2006-08-22 12:50:00,37.78,37.87,37.74,37.86,97600.0,24.2177,24.2754,24.1921,24.269,97600.0
2006-08-22 13:00:00,37.86,37.87,37.55,37.64,336200.0,24.269,24.2754,24.0703,24.128,336200.0
2006-08-22 13:10:00,37.64,37.79,37.62,37.71,271900.0,24.128,24.2241,24.1152,24.1728,271900.0
2006-08-22 13:20:00,37.7,37.74,37.52,37.6,314600.0,24.1664,24.1921,24.0511,24.1023,314600.0
2006-08-22 13:30:00,37.6,37.62,37.53,37.58,435400.0,24.1023,24.1152,24.0575,24.0895,435400.0
2006-08-22 13:40:00,37.59,37.59,37.37,37.54,583800.0,24.0959,24.0959,23.9549,24.0639,583800.0
2006-08-22 13:50:00,37.53,37.58,37.44,37.56,349200.0,24.0575,24.0895,23.9998,24.0767,349200.0
2006-08-22 14:00:00,37.57,37.58,37.39,37.45,201100.0,24.0831,24.0895,23.9677,24.0062,201100.0
2006-08-22 14:10:00,37.45,37.46,37.26,37.38,429300.0,24.0062,24.0126,23.8844,23.9613,429300.0
2006-08-22 14:20:00,37.38,37.46,37.29,37.42,157600.0,23.9613,24.0126,23.9036,23.987,157600.0
2006-08-22 14:30:00,37.43,37.45,37.37,37.42,138400.0,23.9934,24.0062,23.9549,23.987,138400.0
2006-08-22 14:40:00,37.42,37.52,37.41,37.47,189700.0,23.987,24.0511,23.9805,24.019,189700.0
2006-08-22 14:50:00,37.47,37.53,37.39,37.53,319700.0,24.019,24.0575,23.9677,24.0575,319700.0
2006-08-22 15:00:00,37.53,37.69,37.45,37.59,455800.0,24.0575,24.16,24.0062,24.0959,455800.0
2006-08-22 15:10:00,37.59,37.74,37.59,37.74,406700.0,24.0959,24.1921,24.0959,24.1921,406700.0
2006-08-22 15:20:00,37.74,37.76,37.55,37.55,330700.0,24.1921,24.2049,24.0703,24.0703,330700.0
2006-08-22 15:30:00,37.55,37.62,37.54,37.61,248100.0,24.0703,24.1152,24.0639,24.1087,248100.0
2006-08-22 15:40:00,37.61,37.69,37.5,37.5,420500.0,24.1087,24.16,24.0382,24.0382,420500.0
2006-08-22 15:50:00,37.51,37.55,37.43,37.5,774000.0,24.0446,24.0703,23.9934,24.0382,774000.0
2006-08-23 09:30:00,37.66,37.99,37.5,37.71,685500.0,24.2198,24.4321,24.1169,24.252,685500.0
2006-08-23 09:40:00,37.72,37.84,37.55,37.57,279400.0,24.2584,24.3356,24.1491,24.162,279400.0
2006-08-23 09:50:00,37.56,37.76,37.56,37.7,289300.0,24.1555,24.2842,24.1555,24.2456,289300.0
2006-08-23 10:00:00,37.67,37.71,37.5,37.54,365500.0,24.2263,24.252,24.1169,24.1427,365500.0
2006-08-23 10:10:00,37.54,37.58,37.33,37.46,429300.0,24.1427,24.1684,24.0076,24.0912,429300.0
2006-08-23 10:20:00,37.45,37.51,37.31,37.45,331000.0,24.0848,24.1234,23.9947,24.0848,331000.0
2006-08-23 10:30:00,37.45,37.58,37.29,37.3,277500.0,24.0848,24.1684,23.9819,23.9883,277500.0
2006-08-23 10:40:00,37.3,37.31,37.04,37.11,345500.0,23.9883,23.9947,23.8211,23.8661,345500.0
2006-08-23 10:50:00,37.12,37.15,36.99,37.15,250800.0,23.8726,23.8919,23.789,23.8919,250800.0
2006-08-23 11:00:00,37.14,37.15,36.88,36.94,306800.0,23.8854,23.8919,23.7182,23.7568,306800.0
2006-08-23 11:10:00,36.93,36.99,36.75,36.76,532800.0,23.7504,23.789,23.6346,23.641,532800.0
2006-08-23 11:20:00,36.76,36.89,36.7,36.89,317700.0,23.641,23.7246,23.6024,23.7246,317700.0
2006-08-23 11:30:00,36.89,36.97,36.74,36.97,213900.0,23.7246,23.7761,23.6282,23.7761,213900.0
2006-08-23 11:40:00,36.97,36.98,36.84,36.84,207500.0,23.7761,23.7825,23.6925,23.6925,207500.0
2006-08-23 11:50:00,36.84,36.9,36.84,36.86,118700.0,23.6925,23.7311,23.6925,23.7053,118700.0
2006-08-23 12:00:00,36.86,36.99,36.79,36.9,268700.0,23.7053,23.789,23.6603,23.7311,268700.0
2006-08-23 12:10:00,36.9,36.94,36.77,36.82,182600.0,23.7311,23.7568,23.6475,23.6796,182600.0
2006-08-23 12:20:00,36.79,36.93,36.76,36.8,324600.0,23.6603,23.7504,23.641,23.6668,324600.0
2006-08-23 12:30:00,36.79,36.9,36.75,36.77,918300.0,23.6603,23.7311,23.6346,23.6475,918300.0
2006-08-23 12:40:00,36.78,36.82,36.76,36.81,183800.0,23.6539,23.6796,23.641,23.6732,183800.0
2006-08-23 12:50:00,36.8,36.86,36.77,36.86,182100.0,23.6668,23.7053,23.6475,23.7053,182100.0
2006-08-23 13:00:00,36.86,36.87,36.76,36.79,119500.0,23.7053,23.7118,23.641,23.6603,119500.0
2006-08-23 13:10:00,36.79,36.81,36.78,36.79,114400.0,23.6603,23.6732,23.6539,23.6603,114400.0
2006-08-23 13:20:00,36.79,36.83,36.77,36.8,96700.0,23.6603,23.6861,23.6475,23.6668,96700.0
2006-08-23 13:30:00,36.8,36.81,36.75,36.75,126200.0,23.6668,23.6732,23.6346,23.6346,126200.0
2006-08-23 13:40:00,36.76,36.77,36.55,36.56,459900.0,23.641,23.6475,23.506,23.5124,459900.0
2006-08-23 13:50:00,36.56,36.62,36.55,36.62,192400.0,23.5124,23.551,23.506,23.551,192400.0
2006-08-23 14:00:00,36.61,36.78,36.57,36.77,211600.0,23.5446,23.6539,23.5188,23.6475,211600.0
2006-08-23 14:10:00,36.76,36.77,36.67,36.77,154600.0,23.641,23.6475,23.5832,23.6475,154600.0
2006-08-23 14:20:00,36.76,36.82,36.61,36.65,228600.0,23.641,23.6796,23.5446,23.5703,228600.0
2006-08-23 14:30:00,36.63,36.81,36.61,36.77,189400.0,23.5574,23.6732,23.5446,23.6475,189400.0
2006-08-23 14:40:00,36.78,36.81,36.54,36.64,249000.0,23.6539,23.6732,23.4995,23.5639,249000.0
2006-08-23 14:50:00,36.64,36.68,36.48,36.48,185900.0,23.5639,23.5896,23.461,23.461,185900.0
2006-08-23 15:00:00,36.48,36.74,36.46,36.64,221300.0,23.461,23.6282,23.4481,23.5639,221300.0
2006-08-23 15:10:00,36.64,36.68,36.56,36.68,165100.0,23.5639,23.5896,23.5124,23.5896,165100.0
2006-08-23 15:20:00,36.67,36.72,36.64,36.71,142100.0,23.5832,23.6153,23.5639,23.6089,142100.0
2006-08-23 15:30:00,36.71,36.71,36.64,36.7,239100.0,23.6089,23.6089,23.5639,23.6024,239100.0
2006-08-23 15:40:00,36.7,36.79,36.68,36.72,270100.0,23.6024,23.6603,23.5896,23.6153,270100.0
2006-08-23 15:50:00,36.72,36.75,36.6,36.65,642900.0,23.6153,23.6346,23.5381,23.5703,642900.0
2006-08-24 09:30:00,37.08,37.2,36.83,37.03,585400.0,23.8468,23.924,23.6861,23.8147,585400.0
2006-08-24 09:40:00,37.04,37.21,37.01,37.1,210000.0,23.8211,23.9304,23.8018,23.8597,210000.0
2006-08-24 09:50:00,37.11,37.21,37.02,37.09,278400.0,23.8661,23.9304,23.8082,23.8533,278400.0
2006-08-24 10:00:00,37.1,37.1,36.71,37.04,456800.0,23.8597,23.8597,23.6089,23.8211,456800.0
2006-08-24 10:10:00,37.01,37.2,36.95,37.15,263700.0,23.8018,23.924,23.7632,23.8919,263700.0
2006-08-24 10:20:00,37.16,37.16,36.93,37.01,184400.0,23.8983,23.8983,23.7504,23.8018,184400.0
2006-08-24 10:30:00,37.02,37.09,36.96,37.0,315200.0,23.8082,23.8533,23.7697,23.7954,315200.0
2006-08-24 10:40:00,37.0,37.13,36.87,37.1,349100.0,23.7954,23.879,23.7118,23.8597,349100.0
2006-08-24 10:50:00,37.1,37.14,37.03,37.12,153400.0,23.8597,23.8854,23.8147,23.8726,153400.0
2006-08-24 11:00:00,37.12,37.17,37.04,37.17,175800.0,23.8726,23.9047,23.8211,23.9047,175800.0
2006-08-24 11:10:00,37.17,37.19,37.11,37.13,116200.0,23.9047,23.9176,23.8661,23.879,116200.0
2006-08-24 11:20:00,37.13,37.2,37.12,37.14,93500.0,23.879,23.924,23.8726,23.8854,93500.0
2006-08-24 11:30:00,37.14,37.14,37.01,37.12,127600.0,23.8854,23.8854,23.8018,23.8726,127600.0
2006-08-24 11:40:00,37.11,37.11,36.96,37.0,147700.0,23.8661,23.8661,23.7697,23.7954,147700.0
2006-08-24 11:50:00,37.0,37.01,36.92,37.0,90100.0,23.7954,23.8018,23.7439,23.7954,90100.0
2006-08-24 12:00:00,37.0,37.01,36.75,36.76,227700.0,23.7954,23.8018,23.6346,23.641,227700.0
2006-08-24 12:10:00,36.75,36.85,36.71,36.84,170900.0,23.6346,23.6989,23.6089,23.6925,170900.0
2006-08-24 12:20:00,36.85,36.86,36.72,36.76,115000.0,23.6989,23.7053,23.6153,23.641,115000.0
2006-08-24 12:30:00,36.76,36.76,36.72,36.76,123400.0,23.641,23.641,23.6153,23.641,123400.0
2006-08-24 12:40:00,36.76,36.84,36.76,36.78,150500.0,23.641,23.6925,23.641,23.6539,150500.0
2006-08-24 12:50:00,36.79,36.82,36.75,36.79,145800.0,23.6603,23.6796,23.6346,23.6603,145800.0
2006-08-24 13:00:00,36.8,36.8,36.73,36.78,61200.0,23.6668,23.6668,23.6217,23.6539,61200.0
2006-08-24 13:10:00,36.79,36.87,36.79,36.86,88300.0,23.6603,23.7118,23.6603,23.7053,88300.0
2006-08-24 13:20:00,36.86,37.05,36.85,36.92,250500.0,23.7053,23.8275,23.6989,23.7439,250500.0
2006-08-24 13:30:00,36.93,37.09,36.93,37.08,266900.0,23.7504,23.8533,23.7504,23.8468,266900.0
2006-08-24 13:40:00,37.08,37.2,37.06,37.15,321600.0,23.8468,23.924,23.834,23.8919,321600.0
2006-08-24 13:50:00,37.14,37.16,37.07,37.1,192100.0,23.8854,23.8983,23.8404,23.8597,192100.0
2006-08-24 14:00:00,37.1,37.16,37.09,37.15,175700.0,23.8597,23.8983,23.8533,23.8919,175700.0
2006-08-24 14:10:00,37.15,37.42,37.14,37.34,383900.0,23.8919,24.0655,23.8854,24.014,383900.0
2006-08-24 14:20:00,37.35,37.35,37.29,37.29,162200.0,24.0205,24.0205,23.9819,23.9819,162200.0
2006-08-24 14:30:00,37.3,37.34,37.2,37.32,153900.0,23.9883,24.014,23.924,24.0012,153900.0
2006-08-24 14:40:00,37.33,37.33,37.18,37.25,173400.0,24.0076,24.0076,23.9111,23.9562,173400.0
2006-08-24 14:50:00,37.25,37.37,37.2,37.34,156400.0,23.9562,24.0333,23.924,24.014,156400.0
2006-08-24 15:00:00,37.34,37.35,37.26,37.27,140500.0,24.014,24.0205,23.9626,23.969,140500.0
2006-08-24 15:10:00,37.27,37.27,37.05,37.12,200200.0,23.969,23.969,23.8275,23.8726,200200.0
2006-08-24 15:20:00,37.13,37.2,37.07,37.2,153100.0,23.879,23.924,23.8404,23.924,153100.0
2006-08-24 15:30:00,37.18,37.3,37.16,37.29,248200.0,23.9111,23.9883,23.8983,23.9819,248200.0
2006-08-24 15:40:00,37.29,37.3,37.11,37.16,184600.0,23.9819,23.9883,23.8661,23.8983,184600.0
2006-08-24 15:50:00,37.16,37.29,37.13,37.24,443500.0,23.8983,23.9819,23.879,23.9497,443500.0
2006-08-25 09:30:00,37.01,37.2,36.8,36.96,477400.0,23.8018,23.924,23.6668,23.7697,477400.0
2006-08-25 09:40:00,36.94,37.11,36.84,37.07,345300.0,23.7568,23.8661,23.6925,23.8404,345300.0
2006-08-25 09:50:00,37.08,37.38,36.95,37.2,354700.0,23.8468,24.0398,23.7632,23.924,354700.0
2006-08-25 10:00:00,37.2,37.84,37.0,37.58,781500.0,23.924,24.3356,23.7954,24.1684,781500.0
2006-08-25 10:10:00,37.56,37.8,37.5,37.62,464800.0,24.1555,24.3099,24.1169,24.1941,464800.0
2006-08-25 10:20:00,37.62,37.7,37.44,37.61,313800.0,24.1941,24.2456,24.0784,24.1877,313800.0
2006-08-25 10:30:00,37.61,37.64,37.4,37.45,202000.0,24.1877,24.207,24.0526,24.0848,202000.0
2006-08-25 10:40:00,37.45,37.6,37.41,37.52,204700.0,24.0848,24.1813,24.0591,24.1298,204700.0
2006-08-25 10:50:00,37.51,37.63,37.25,37.25,219100.0,24.1234,24.2005,23.9562,23.9562,219100.0
2006-08-25 11:00:00,37.25,37.35,37.12,37.24,288800.0,23.9562,24.0205,23.8726,23.9497,288800.0
2006-08-25 11:10:00,37.22,37.32,37.18,37.28,226600.0,23.9369,24.0012,23.9111,23.9755,226600.0
2006-08-25 11:20:00,37.27,37.39,37.26,37.3,227100.0,23.969,24.0462,23.9626,23.9883,227100.0
2006-08-25 11:30:00,37.32,37.36,37.09,37.18,307700.0,24.0012,24.0269,23.8533,23.9111,307700.0
2006-08-25 11:40:00,37.18,37.32,37.17,37.31,280500.0,23.9111,24.0012,23.9047,23.9947,280500.0
2006-08-25 11:50:00,37.31,37.46,37.24,37.39,229400.0,23.9947,24.0912,23.9497,24.0462,229400.0
2006-08-25 12:00:00,37.39,37.54,37.35,37.5,173000.0,24.0462,24.1427,24.0205,24.1169,173000.0
2006-08-25 12:10:00,37.5,37.52,37.4,37.41,98200.0,24.1169,24.1298,24.0526,24.0591,98200.0
2006-08-25 12:20:00,37.41,37.53,37.36,37.5,240500.0,24.0591,24.1362,24.0269,24.1169,240500.0
2006-08-25 12:30:00,37.51,37.69,37.44,37.68,487300.0,24.1234,24.2391,24.0784,24.2327,487300.0
2006-08-25 12:40:00,37.69,37.74,37.57,37.59,227600.0,24.2391,24.2713,24.162,24.1748,227600.0
2006-08-25 12:50:00,37.6,37.67,37.59,37.66,105700.0,24.1813,24.2263,24.1748,24.2198,105700.0
2006-08-25 13:00:00,37.65,37.7,37.4,37.56,550300.0,24.2134,24.2456,24.0526,24.1555,550300.0
2006-08-25 13:10:00,37.57,37.68,37.56,37.63,103900.0,24.162,24.2327,24.1555,24.2005,103900.0
2006-08-25 13:20:00,37.62,37.63,37.5,37.54,98500.0,24.1941,24.2005,24.1169,24.1427,98500.0
2006-08-25 13:30:00,37.53,37.58,37.51,37.51,85700.0,24.1362,24.1684,24.1234,24.1234,85700.0
2006-08-25 13:40:00,37.51,37.58,37.49,37.56,79400.0,24.1234,24.1684,24.1105,24.1555,79400.0
2006-08-25 13:50:00,37.56,37.59,37.51,37.58,190400.0,24.1555,24.1748,24.1234,24.1684,190400.0
2006-08-25 14:00:00,37.58,37.59,37.55,37.55,77400.0,24.1684,24.1748,24.1491,24.1491,77400.0
2006-08-25 14:10:00,37.55,37.56,37.42,37.44,108600.0,24.1491,24.1555,24.0655,24.0784,108600.0
2006-08-25 14:20:00,37.43,37.48,37.38,37.44,139000.0,24.0719,24.1041,24.0398,24.0784,139000.0
2006-08-25 14:30:00,37.45,37.54,37.43,37.5,157300.0,24.0848,24.1427,24.0719,24.1169,157300.0
2006-08-25 14:40:00,37.5,37.6,37.4,37.57,232800.0,24.1169,24.1813,24.0526,24.162,232800.0
2006-08-25 14:50:00,37.58,37.59,37.54,37.58,174000.0,24.1684,24.1748,24.1427,24.1684,174000.0
2006-08-25 15:00:00,37.58,37.59,37.55,37.58,151300.0,24.1684,24.1748,24.1491,24.1684,151300.0
2006-08-25 15:10:00,37.58,37.64,37.57,37.63,224300.0,24.1684,24.207,24.162,24.2005,224300.0
2006-08-25 15:20:00,37.63,37.63,37.5,37.52,134900.0,24.2005,24.2005,24.1169,24.1298,134900.0
2006-08-25 15:30:00,37.52,37.63,37.49,37.56,202000.0,24.1298,24.2005,24.1105,24.1555,202000.0
2006-08-25 15:40:00,37.55,37.56,37.37,37.46,240900.0,24.1491,24.1555,24.0333,24.0912,240900.0
2006-08-25 15:50:00,37.46,37.55,37.33,37.33,721400.0,24.0912,24.1491,24.0076,24.0076,721400.0
2006-08-28 09:30:00,37.45,37.65,37.23,37.37,463200.0,24.0848,24.2134,23.9433,24.0333,463200.0
2006-08-28 09:40:00,37.37,37.41,37.25,37.39,286500.0,24.0333,24.0591,23.9562,24.0462,286500.0
2006-08-28 09:50:00,37.4,37.42,37.25,37.25,314500.0,24.0526,24.0655,23.9562,23.9562,314500.0
2006-08-28 10:00:00,37.26,37.38,37.23,37.24,283200.0,23.9626,24.0398,23.9433,23.9497,283200.0
2006-08-28 10:10:00,37.23,37.31,37.14,37.17,243600.0,23.9433,23.9947,23.8854,23.9047,243600.0
2006-08-28 10:20:00,37.17,37.48,37.16,37.47,298000.0,23.9047,24.1041,23.8983,24.0976,298000.0
2006-08-28 10:30:00,37.46,37.47,37.29,37.3,370900.0,24.0912,24.0976,23.9819,23.9883,370900.0
2006-08-28 10:40:00,37.3,37.32,37.15,37.16,254400.0,23.9883,24.0012,23.8919,23.8983,254400.0
2006-08-28 10:50:00,37.16,37.27,37.15,37.19,195700.0,23.8983,23.969,23.8919,23.9176,195700.0
2006-08-28 11:00:00,37.19,37.3,37.18,37.2,241300.0,23.9176,23.9883,23.9111,23.924,241300.0
2006-08-28 11:10:00,37.19,37.24,37.17,37.18,210900.0,23.9176,23.9497,23.9047,23.9111,210900.0
2006-08-28 11:20:00,37.18,37.18,37.03,37.09,382200.0,23.9111,23.9111,23.8147,23.8533,382200.0
2006-08-28 11:30:00,37.09,37.11,37.01,37.08,213500.0,23.8533,23.8661,23.8018,23.8468,213500.0
2006-08-28 11:40:00,37.07,37.11,37.01,37.1,227700.0,23.8404,23.8661,23.8018,23.8597,227700.0
2006-08-28 11:50:00,37.09,37.37,37.07,37.31,375200.0,23.8533,24.0333,23.8404,23.9947,375200.0
2006-08-28 12:00:00,37.31,37.34,37.2,37.28,220200.0,23.9947,24.014,23.924,23.9755,220200.0
2006-08-28 12:10:00,37.28,37.39,37.26,37.27,180500.0,23.9755,24.0462,23.9626,23.969,180500.0
2006-08-28 12:20:00,37.27,37.4,37.27,37.29,148800.0,23.969,24.0526,23.969,23.9819,148800.0
2006-08-28 12:30:00,37.3,37.32,37.2,37.2,117600.0,23.9883,24.0012,23.924,23.924,117600.0
2006-08-28 12:40:00,37.2,37.3,37.19,37.23,120000.0,23.924,23.9883,23.9176,23.9433,120000.0
2006-08-28 12:50:00,37.23,37.26,37.19,37.21,118500.0,23.9433,23.9626,23.9176,23.9304,118500.0
2006-08-28 13:00:00,37.2,37.21,37.18,37.19,129100.0,23.924,23.9304,23.9111,23.9176,129100.0
2006-08-28 13:10:00,37.2,37.24,37.19,37.2,130100.0,23.924,23.9497,23.9176,23.924,130100.0
2006-08-28 13:20:00,37.2,37.27,37.17,37.26,110000.0,23.924,23.969,23.9047,23.9626,110000.0
2006-08-28 13:30:00,37.25,37.3,37.24,37.28,130000.0,23.9562,23.9883,23.9497,23.9755,130000.0
2006-08-28 13:40:00,37.27,37.45,37.24,37.44,246600.0,23.969,24.0848,23.9497,24.0784,246600.0
2006-08-28 13:50:00,37.44,37.57,37.42,37.55,359900.0,24.0784,24.162,24.0655,24.1491,359900.0
2006-08-28 14:00:00,37.54,37.6,37.47,37.48,267800.0,24.1427,24.1813,24.0976,24.1041,267800.0
2006-08-28 14:10:00,37.48,37.53,37.37,37.38,119400.0,24.1041,24.1362,24.0333,24.0398,119400.0
2006-08-28 14:20:00,37.38,37.48,37.35,37.4,298000.0,24.0398,24.1041,24.0205,24.0526,298000.0
2006-08-28 14:30:00,37.4,37.43,37.37,37.38,152300.0,24.0526,24.0719,24.0333,24.0398,152300.0
2006-08-28 14:40:00,37.38,37.39,37.22,37.24,189600.0,24.0398,24.0462,23.9369,23.9497,189600.0
2006-08-28 14:50:00,37.25,37.32,37.24,37.29,175000.0,23.9562,24.0012,23.9497,23.9819,175000.0
2006-08-28 15:00:00,37.29,37.31,37.25,37.29,187400.0,23.9819,23.9947,23.9562,23.9819,187400.0
2006-08-28 15:10:00,37.28,37.3,37.22,37.25,115300.0,23.9755,23.9883,23.9369,23.9562,115300.0
2006-08-28 15:20:00,37.25,37.27,37.2,37.22,193300.0,23.9562,23.969,23.924,23.9369,193300.0
2006-08-28 15:30:00,37.22,37.23,37.09,37.1,266500.0,23.9369,23.9433,23.8533,23.8597,266500.0
2006-08-28 15:40:00,37.1,37.22,37.08,37.15,305300.0,23.8597,23.9369,23.8468,23.8919,305300.0
2006-08-28 15:50:00,37.14,37.25,37.12,37.25,679800.0,23.8854,23.9562,23.8726,23.9562,679800.0
2006-08-29 09:30:00,37.22,37.35,36.75,37.01,651200.0,23.9369,24.0205,23.6346,23.8018,651200.0
2006-08-29 09:40:00,37.04,37.07,36.93,37.0,213100.0,23.8211,23.8404,23.7504,23.7954,213100.0
2006-08-29 09:50:00,36.99,37.14,36.99,37.14,155200.0,23.789,23.8854,23.789,23.8854,155200.0
2006-08-29 10:00:00,37.14,37.24,36.94,36.95,328200.0,23.8854,23.9497,23.7568,23.7632,328200.0
2006-08-29 10:10:00,36.95,37.04,36.75,36.76,383700.0,23.7632,23.8211,23.6346,23.641,383700.0
2006-08-29 10:20:00,36.75,36.86,36.65,36.7,461400.0,23.6346,23.7053,23.5703,23.6024,461400.0
2006-08-29 10:30:00,36.71,36.8,36.66,36.69,320100.0,23.6089,23.6668,23.5767,23.596,320100.0
2006-08-29 10:40:00,36.68,36.88,36.68,36.79,277100.0,23.5896,23.7182,23.5896,23.6603,277100.0
2006-08-29 10:50:00,36.79,36.86,36.7,36.83,188600.0,23.6603,23.7053,23.6024,23.6861,188600.0
2006-08-29 11:00:00,36.84,36.85,36.75,36.75,120400.0,23.6925,23.6989,23.6346,23.6346,120400.0
2006-08-29 11:10:00,36.75,36.93,36.75,36.93,207700.0,23.6346,23.7504,23.6346,23.7504,207700.0
2006-08-29 11:20:00,36.92,36.96,36.82,36.92,190200.0,23.7439,23.7697,23.6796,23.7439,190200.0
2006-08-29 11:30:00,36.92,36.92,36.72,36.72,255200.0,23.7439,23.7439,23.6153,23.6153,255200.0
2006-08-29 11:40:00,36.72,36.76,36.67,36.71,229800.0,23.6153,23.641,23.5832,23.6089,229800.0
2006-08-29 11:50:00,36.71,36.76,36.7,36.74,133100.0,23.6089,23.641,23.6024,23.6282,133100.0
2006-08-29 12:00:00,36.74,36.76,36.74,36.76,53600.0,23.6282,23.641,23.6282,23.641,53600.0
2006-08-29 12:10:00,36.75,36.79,36.75,36.75,94100.0,23.6346,23.6603,23.6346,23.6346,94100.0
2006-08-29 12:20:00,36.75,36.77,36.74,36.75,75400.0,23.6346,23.6475,23.6282,23.6346,75400.0
2006-08-29 12:30:00,36.75,36.81,36.75,36.81,143400.0,23.6346,23.6732,23.6346,23.6732,143400.0
2006-08-29 12:40:00,36.8,36.83,36.78,36.78,100200.0,23.6668,23.6861,23.6539,23.6539,100200.0
2006-08-29 12:50:00,36.78,36.8,36.77,36.78,154400.0,23.6539,23.6668,23.6475,23.6539,154400.0
2006-08-29 13:00:00,36.78,36.82,36.75,36.81,143900.0,23.6539,23.6796,23.6346,23.6732,143900.0
2006-08-29 13:10:00,36.82,36.87,36.81,36.85,110400.0,23.6796,23.7118,23.6732,23.6989,110400.0
2006-08-29 13:20:00,36.86,36.87,36.83,36.83,63100.0,23.7053,23.7118,23.6861,23.6861,63100.0
2006-08-29 13:30:00,36.84,36.85,36.78,36.81,105900.0,23.6925,23.6989,23.6539,23.6732,105900.0
2006-08-29 13:40:00,36.81,36.88,36.81,36.88,100600.0,23.6732,23.7182,23.6732,23.7182,100600.0
2006-08-29 13:50:00,36.87,36.95,36.87,36.92,135700.0,23.7118,23.7632,23.7118,23.7439,135700.0
2006-08-29 14:00:00,36.92,37.0,36.73,36.99,614100.0,23.7439,23.7954,23.6217,23.789,614100.0
2006-08-29 14:10:00,36.99,37.18,36.97,37.08,428800.0,23.789,23.9111,23.7761,23.8468,428800.0
2006-08-29 14:20:00,37.09,37.11,36.95,36.99,154000.0,23.8533,23.8661,23.7632,23.789,154000.0
2006-08-29 14:30:00,37.0,37.1,36.98,37.07,150100.0,23.7954,23.8597,23.7825,23.8404,150100.0
2006-08-29 14:40:00,37.07,37.14,37.02,37.08,118900.0,23.8404,23.8854,23.8082,23.8468,118900.0
2006-08-29 14:50:00,37.09,37.15,36.97,37.03,177200.0,23.8533,23.8919,23.7761,23.8147,177200.0
2006-08-29 15:00:00,37.02,37.09,36.99,37.0,176400.0,23.8082,23.8533,23.789,23.7954,176400.0
2006-08-29 15:10:00,37.01,37.17,37.0,37.13,250600.0,23.8018,23.9047,23.7954,23.879,250600.0
2006-08-29 15:20:00,37.13,37.49,37.05,37.43,770000.0,23.879,24.1105,23.8275,24.0719,770000.0
2006-08-29 15:30:00,37.42,37.68,37.4,37.65,739600.0,24.0655,24.2327,24.0526,24.2134,739600.0
2006-08-29 15:40:00,37.65,37.65,37.52,37.58,346000.0,24.2134,24.2134,24.1298,24.1684,346000.0
2006-08-29 15:50:00,37.59,37.68,37.54,37.58,640400.0,24.1748,24.2327,24.1427,24.1684,640400.0
2006-08-30 09:30:00,37.64,38.35,37.6,38.3,971600.0,24.207,24.6636,24.1813,24.6314,971600.0
2006-08-30 09:40:00,38.31,38.48,37.98,38.17,637200.0,24.6379,24.7472,24.4256,24.5478,637200.0
2006-08-30 09:50:00,38.16,38.18,38.04,38.15,490600.0,24.5414,24.5543,24.4642,24.535,490600.0
2006-08-30 10:00:00,38.15,38.46,38.13,38.44,534800.0,24.535,24.7343,24.5221,24.7215,534800.0
2006-08-30 10:10:00,38.44,38.5,38.24,38.32,490400.0,24.7215,24.7601,24.5928,24.6443,490400.0
2006-08-30 10:20:00,38.32,38.43,38.22,38.26,295000.0,24.6443,24.715,24.58,24.6057,295000.0
2006-08-30 10:30:00,38.27,38.32,38.09,38.29,403800.0,24.6121,24.6443,24.4964,24.625,403800.0
2006-08-30 10:40:00,38.29,38.44,38.28,38.37,345500.0,24.625,24.7215,24.6186,24.6765,345500.0
2006-08-30 10:50:00,38.36,38.38,38.2,38.23,287300.0,24.67,24.6829,24.5671,24.5864,287300.0
2006-08-30 11:00:00,38.23,38.29,38.16,38.24,185200.0,24.5864,24.625,24.5414,24.5928,185200.0
2006-08-30 11:10:00,38.24,38.24,38.15,38.22,156200.0,24.5928,24.5928,24.535,24.58,156200.0
2006-08-30 11:20:00,38.22,38.26,38.21,38.24,108200.0,24.58,24.6057,24.5736,24.5928,108200.0
2006-08-30 11:30:00,38.24,38.28,38.0,38.04,316600.0,24.5928,24.6186,24.4385,24.4642,316600.0
2006-08-30 11:40:00,38.04,38.1,37.92,37.94,237600.0,24.4642,24.5028,24.3871,24.3999,237600.0
2006-08-30 11:50:00,37.94,38.08,37.91,38.07,179400.0,24.3999,24.49,24.3806,24.4835,179400.0
2006-08-30 12:00:00,38.08,38.14,38.05,38.14,154500.0,24.49,24.5285,24.4707,24.5285,154500.0
2006-08-30 12:10:00,38.14,38.15,38.1,38.11,130100.0,24.5285,24.535,24.5028,24.5092,130100.0
2006-08-30 12:20:00,38.11,38.11,38.05,38.08,157300.0,24.5092,24.5092,24.4707,24.49,157300.0
2006-08-30 12:30:00,38.08,38.11,38.06,38.11,170700.0,24.49,24.5092,24.4771,24.5092,170700.0
2006-08-30 12:40:00,38.11,38.11,38.05,38.06,100900.0,24.5092,24.5092,24.4707,24.4771,100900.0
2006-08-30 12:50:00,38.06,38.11,37.99,38.09,131500.0,24.4771,24.5092,24.4321,24.4964,131500.0
2006-08-30 13:00:00,38.09,38.11,38.04,38.09,103400.0,24.4964,24.5092,24.4642,24.4964,103400.0
2006-08-30 13:10:00,38.09,38.15,38.06,38.1,181200.0,24.4964,24.535,24.4771,24.5028,181200.0
2006-08-30 13:20:00,38.09,38.15,38.0,38.1,277500.0,24.4964,24.535,24.4385,24.5028,277500.0
2006-08-30 13:30:00,38.09,38.14,38.08,38.1,396600.0,24.4964,24.5285,24.49,24.5028,396600.0
2006-08-30 13:40:00,38.1,38.1,38.02,38.05,213200.0,24.5028,24.5028,24.4514,24.4707,213200.0
2006-08-30 13:50:00,38.05,38.09,38.02,38.05,307000.0,24.4707,24.4964,24.4514,24.4707,307000.0
2006-08-30 14:00:00,38.05,38.06,37.99,38.05,207200.0,24.4707,24.4771,24.4321,24.4707,207200.0
2006-08-30 14:10:00,38.05,38.05,38.02,38.05,65900.0,24.4707,24.4707,24.4514,24.4707,65900.0
2006-08-30 14:20:00,38.05,38.05,38.0,38.03,238800.0,24.4707,24.4707,24.4385,24.4578,238800.0
2006-08-30 14:30:00,38.02,38.03,37.82,37.93,267400.0,24.4514,24.4578,24.3227,24.3935,267400.0
2006-08-30 14:40:00,37.94,37.95,37.76,37.83,295600.0,24.3999,24.4063,24.2842,24.3292,295600.0
2006-08-30 14:50:00,37.84,37.99,37.81,37.98,337400.0,24.3356,24.4321,24.3163,24.4256,337400.0
2006-08-30 15:00:00,37.98,38.06,37.94,38.0,251000.0,24.4256,24.4771,24.3999,24.4385,251000.0
2006-08-30 15:10:00,38.0,38.0,37.97,37.98,171700.0,24.4385,24.4385,24.4192,24.4256,171700.0
2006-08-30 15:20:00,37.99,38.0,37.98,38.0,134400.0,24.4321,24.4385,24.4256,24.4385,134400.0
2006-08-30 15:30:00,38.0,38.0,37.93,38.0,277400.0,24.4385,24.4385,24.3935,24.4385,277400.0
2006-08-30 15:40:00,38.0,38.09,37.97,38.04,369600.0,24.4385,24.4964,24.4192,24.4642,369600.0
2006-08-30 15:50:00,38.05,38.05,37.9,37.95,420500.0,24.4707,24.4707,24.3742,24.4063,420500.0
2006-08-31 09:30:00,38.2,38.25,37.9,38.01,614700.0,24.5671,24.5993,24.3742,24.4449,614700.0
2006-08-31 09:40:00,38.01,38.02,37.83,38.01,271200.0,24.4449,24.4514,24.3292,24.4449,271200.0
2006-08-31 09:50:00,38.0,38.01,37.78,37.9,271600.0,24.4385,24.4449,24.297,24.3742,271600.0
2006-08-31 10:00:00,37.9,38.0,37.85,37.92,468500.0,24.3742,24.4385,24.342,24.3871,468500.0
2006-08-31 10:10:00,37.91,37.97,37.77,37.82,361400.0,24.3806,24.4192,24.2906,24.3227,361400.0
2006-08-31 10:20:00,37.83,37.85,37.77,37.77,226300.0,24.3292,24.342,24.2906,24.2906,226300.0
2006-08-31 10:30:00,37.77,37.78,37.52,37.61,411000.0,24.2906,24.297,24.1298,24.1877,411000.0
2006-08-31 10:40:00,37.6,37.7,37.6,37.68,263000.0,24.1813,24.2456,24.1813,24.2327,263000.0
2006-08-31 10:50:00,37.68,37.91,37.68,37.76,213800.0,24.2327,24.3806,24.2327,24.2842,213800.0
2006-08-31 11:00:00,37.77,37.81,37.71,37.74,84400.0,24.2906,24.3163,24.252,24.2713,84400.0
2006-08-31 11:10:00,37.74,37.75,37.63,37.64,101300.0,24.2713,24.2777,24.2005,24.207,101300.0
2006-08-31 11:20:00,37.64,37.65,37.56,37.59,135500.0,24.207,24.2134,24.1555,24.1748,135500.0
2006-08-31 11:30:00,37.59,37.67,37.59,37.6,147900.0,24.1748,24.2263,24.1748,24.1813,147900.0
2006-08-31 11:40:00,37.59,37.61,37.57,37.61,175400.0,24.1748,24.1877,24.162,24.1877,175400.0
2006-08-31 11:50:00,37.61,37.62,37.55,37.56,93900.0,24.1877,24.1941,24.1491,24.1555,93900.0
2006-08-31 12:00:00,37.57,37.66,37.57,37.61,187300.0,24.162,24.2198,24.162,24.1877,187300.0
2006-08-31 12:10:00,37.62,37.74,37.6,37.68,176800.0,24.1941,24.2713,24.1813,24.2327,176800.0
2006-08-31 12:20:00,37.68,37.8,37.68,37.8,141600.0,24.2327,24.3099,24.2327,24.3099,141600.0
2006-08-31 12:30:00,37.8,37.83,37.74,37.83,228000.0,24.3099,24.3292,24.2713,24.3292,228000.0
2006-08-31 12:40:00,37.82,37.89,37.82,37.87,134300.0,24.3227,24.3678,24.3227,24.3549,134300.0
2006-08-31 12:50:00,37.87,37.94,37.84,37.85,117100.0,24.3549,24.3999,24.3356,24.342,117100.0
2006-08-31 13:00:00,37.86,37.88,37.76,37.83,103800.0,24.3485,24.3613,24.2842,24.3292,103800.0
2006-08-31 13:10:00,37.82,37.84,37.75,37.81,51300.0,24.3227,24.3356,24.2777,24.3163,51300.0
2006-08-31 13:20:00,37.8,37.81,37.76,37.78,38900.0,24.3099,24.3163,24.2842,24.297,38900.0
2006-08-31 13:30:00,37.78,37.82,37.78,37.81,71100.0,24.297,24.3227,24.297,24.3163,71100.0
2006-08-31 13:40:00,37.82,37.82,37.69,37.7,108100.0,24.3227,24.3227,24.2391,24.2456,108100.0
2006-08-31 13:50:00,37.69,37.7,37.64,37.69,101700.0,24.2391,24.2456,24.207,24.2391,101700.0
2006-08-31 14:00:00,37.69,37.71,37.68,37.71,45200.0,24.2391,24.252,24.2327,24.252,45200.0
2006-08-31 14:10:00,37.7,37.83,37.7,37.82,140100.0,24.2456,24.3292,24.2456,24.3227,140100.0
2006-08-31 14:20:00,37.82,37.86,37.78,37.78,130200.0,24.3227,24.3485,24.297,24.297,130200.0
2006-08-31 14:30:00,37.79,37.84,37.78,37.79,187300.0,24.3034,24.3356,24.297,24.3034,187300.0
2006-08-31 14:40:00,37.8,37.81,37.76,37.8,113800.0,24.3099,24.3163,24.2842,24.3099,113800.0
2006-08-31 14:50:00,37.81,37.81,37.77,37.79,155100.0,24.3163,24.3163,24.2906,24.3034,155100.0
2006-08-31 15:00:00,37.8,37.83,37.76,37.77,182000.0,24.3099,24.3292,24.2842,24.2906,182000.0
2006-08-31 15:10:00,37.77,37.83,37.7,37.78,339800.0,24.2906,24.3292,24.2456,24.297,339800.0
2006-08-31 15:20:00,37.79,37.85,37.78,37.85,163900.0,24.3034,24.342,24.297,24.342,163900.0
2006-08-31 15:30:00,37.85,37.86,37.75,37.8,183300.0,24.342,24.3485,24.2777,24.3099,183300.0
2006-08-31 15:40:00,37.81,37.85,37.78,37.78,185300.0,24.3163,24.342,24.297,24.297,185300.0
2006-08-31 15:50:00,37.79,37.81,37.66,37.67,414600.0,24.3034,24.3163,24.2198,24.2263,414600.0
2006-09-01 09:30:00,38.26,38.62,38.23,38.43,1501400.0,24.6057,24.8372,24.5864,24.715,1501400.0
2006-09-01 09:40:00,38.43,38.45,38.24,38.29,647500.0,24.715,24.7279,24.5928,24.625,647500.0
2006-09-01 09:50:00,38.29,38.36,38.09,38.36,609000.0,24.625,24.67,24.4964,24.67,609000.0
2006-09-01 10:00:00,38.35,38.49,38.33,38.46,541800.0,24.6636,24.7536,24.6507,24.7343,541800.0
2006-09-01 10:10:00,38.45,38.46,38.31,38.44,594500.0,24.7279,24.7343,24.6379,24.7215,594500.0
2006-09-01 10:20:00,38.44,38.48,38.33,38.41,362800.0,24.7215,24.7472,24.6507,24.7022,362800.0
2006-09-01 10:30:00,38.42,38.42,38.34,38.36,197000.0,24.7086,24.7086,24.6572,24.67,197000.0
2006-09-01 10:40:00,38.35,38.57,38.35,38.57,323300.0,24.6636,24.8051,24.6636,24.8051,323300.0
2006-09-01 10:50:00,38.56,38.75,38.51,38.72,730400.0,24.7986,24.9208,24.7665,24.9015,730400.0
2006-09-01 11:00:00,38.72,38.8,38.65,38.67,385500.0,24.9015,24.953,24.8565,24.8694,385500.0
2006-09-01 11:10:00,38.68,38.7,38.56,38.56,249800.0,24.8758,24.8887,24.7986,24.7986,249800.0
2006-09-01 11:20:00,38.56,38.62,38.54,38.59,202800.0,24.7986,24.8372,24.7858,24.8179,202800.0
2006-09-01 11:30:00,38.59,38.68,38.46,38.48,384300.0,24.8179,24.8758,24.7343,24.7472,384300.0
2006-09-01 11:40:00,38.48,38.55,38.47,38.53,150700.0,24.7472,24.7922,24.7408,24.7794,150700.0
2006-09-01 11:50:00,38.52,38.6,38.47,38.58,204300.0,24.7729,24.8244,24.7408,24.8115,204300.0
2006-09-01 12:00:00,38.58,38.59,38.5,38.53,201600.0,24.8115,24.8179,24.7601,24.7794,201600.0
2006-09-01 12:10:00,38.53,38.54,38.49,38.54,284900.0,24.7794,24.7858,24.7536,24.7858,284900.0
2006-09-01 12:20:00,38.54,38.57,38.53,38.56,71800.0,24.7858,24.8051,24.7794,24.7986,71800.0
2006-09-01 12:30:00,38.55,38.6,38.54,38.57,217500.0,24.7922,24.8244,24.7858,24.8051,217500.0
2006-09-01 12:40:00,38.56,38.6,38.53,38.59,129500.0,24.7986,24.8244,24.7794,24.8179,129500.0
2006-09-01 12:50:00,38.58,38.6,38.55,38.59,75600.0,24.8115,24.8244,24.7922,24.8179,75600.0
2006-09-01 13:00:00,38.59,38.6,38.57,38.59,101700.0,24.8179,24.8244,24.8051,24.8179,101700.0
2006-09-01 13:10:00,38.58,38.6,38.54,38.58,170100.0,24.8115,24.8244,24.7858,24.8115,170100.0
2006-09-01 13:20:00,38.57,38.63,38.56,38.6,249700.0,24.8051,24.8437,24.7986,24.8244,249700.0
2006-09-01 13:30:00,38.6,38.63,38.59,38.6,117200.0,24.8244,24.8437,24.8179,24.8244,117200.0
2006-09-01 13:40:00,38.61,38.62,38.55,38.6,212700.0,24.8308,24.8372,24.7922,24.8244,212700.0
2006-09-01 13:50:00,38.6,38.7,38.59,38.69,322200.0,24.8244,24.8887,24.8179,24.8823,322200.0
2006-09-01 14:00:00,38.69,38.74,38.68,38.69,244600.0,24.8823,24.9144,24.8758,24.8823,244600.0
2006-09-01 14:10:00,38.69,38.7,38.58,38.64,306000.0,24.8823,24.8887,24.8115,24.8501,306000.0
2006-09-01 14:20:00,38.64,38.65,38.62,38.62,119400.0,24.8501,24.8565,24.8372,24.8372,119400.0
2006-09-01 14:30:00,38.62,38.63,38.53,38.55,216600.0,24.8372,24.8437,24.7794,24.7922,216600.0
2006-09-01 14:40:00,38.56,38.56,38.52,38.54,158200.0,24.7986,24.7986,24.7729,24.7858,158200.0
2006-09-01 14:50:00,38.54,38.55,38.52,38.52,160400.0,24.7858,24.7922,24.7729,24.7729,160400.0
2006-09-01 15:00:00,38.53,38.53,38.49,38.5,158900.0,24.7794,24.7794,24.7536,24.7601,158900.0
2006-09-01 15:10:00,38.5,38.51,38.49,38.49,209500.0,24.7601,24.7665,24.7536,24.7536,209500.0
2006-09-01 15:20:00,38.49,38.53,38.48,38.5,204200.0,24.7536,24.7794,24.7472,24.7601,204200.0
2006-09-01 15:30:00,38.49,38.5,38.49,38.49,163900.0,24.7536,24.7601,24.7536,24.7536,163900.0
2006-09-01 15:40:00,38.5,38.51,38.42,38.42,323900.0,24.7601,24.7665,24.7086,24.7086,323900.0
2006-09-01 15:50:00,38.42,38.43,38.22,38.35,1037300.0,24.7086,24.715,24.58,24.6636,1037300.0
2006-09-05 09:30:00,38.36,38.59,37.56,37.61,1029400.0,24.67,24.8179,24.1555,24.1877,1029400.0
2006-09-05 09:40:00,37.62,38.09,37.53,37.91,774900.0,24.1941,24.4964,24.1362,24.3806,774900.0
2006-09-05 09:50:00,37.91,37.93,37.65,37.7,457000.0,24.3806,24.3935,24.2134,24.2456,457000.0
2006-09-05 10:00:00,37.69,37.84,37.61,37.72,504100.0,24.2391,24.3356,24.1877,24.2584,504100.0
2006-09-05 10:10:00,37.71,37.93,37.67,37.81,451900.0,24.252,24.3935,24.2263,24.3163,451900.0
2006-09-05 10:20:00,37.84,37.86,37.75,37.8,270300.0,24.3356,24.3485,24.2777,24.3099,270300.0
2006-09-05 10:30:00,37.8,37.87,37.75,37.79,279300.0,24.3099,24.3549,24.2777,24.3034,279300.0
2006-09-05 10:40:00,37.79,37.82,37.75,37.79,289500.0,24.3034,24.3227,24.2777,24.3034,289500.0
2006-09-05 10:50:00,37.79,37.87,37.78,37.83,141400.0,24.3034,24.3549,24.297,24.3292,141400.0
2006-09-05 11:00:00,37.82,37.89,37.79,37.86,235800.0,24.3227,24.3678,24.3034,24.3485,235800.0
2006-09-05 11:10:00,37.86,37.96,37.82,37.96,278900.0,24.3485,24.4128,24.3227,24.4128,278900.0
2006-09-05 11:20:00,37.96,38.12,37.89,38.06,312200.0,24.4128,24.5157,24.3678,24.4771,312200.0
2006-09-05 11:30:00,38.06,38.12,38.01,38.05,239600.0,24.4771,24.5157,24.4449,24.4707,239600.0
2006-09-05 11:40:00,38.05,38.36,38.01,38.35,359100.0,24.4707,24.67,24.4449,24.6636,359100.0
2006-09-05 11:50:00,38.35,38.54,38.33,38.51,659900.0,24.6636,24.7858,24.6507,24.7665,659900.0
2006-09-05 12:00:00,38.51,38.64,38.42,38.52,273600.0,24.7665,24.8501,24.7086,24.7729,273600.0
2006-09-05 12:10:00,38.52,38.58,38.46,38.57,226000.0,24.7729,24.8115,24.7343,24.8051,226000.0
2006-09-05 12:20:00,38.58,38.69,38.55,38.69,324900.0,24.8115,24.8823,24.7922,24.8823,324900.0
2006-09-05 12:30:00,38.69,38.82,38.68,38.76,517700.0,24.8823,24.9659,24.8758,24.9273,517700.0
2006-09-05 12:40:00,38.75,38.92,38.6,38.88,630200.0,24.9208,25.0302,24.8244,25.0044,630200.0
2006-09-05 12:50:00,38.87,38.93,38.78,38.89,405200.0,24.998,25.0366,24.9401,25.0109,405200.0
2006-09-05 13:00:00,38.89,38.92,38.75,38.77,287700.0,25.0109,25.0302,24.9208,24.9337,287700.0
2006-09-05 13:10:00,38.77,38.85,38.75,38.8,173400.0,24.9337,24.9852,24.9208,24.953,173400.0
2006-09-05 13:20:00,38.81,38.89,38.81,38.87,204900.0,24.9594,25.0109,24.9594,24.998,204900.0
2006-09-05 13:30:00,38.87,38.94,38.82,38.86,243600.0,24.998,25.043,24.9659,24.9916,243600.0
2006-09-05 13:40:00,38.85,38.86,38.82,38.84,178900.0,24.9852,24.9916,24.9659,24.9787,178900.0
2006-09-05 13:50:00,38.84,38.9,38.75,38.89,193000.0,24.9787,25.0173,24.9208,25.0109,193000.0
2006-09-05 14:00:00,38.89,38.99,38.84,38.94,282600.0,25.0109,25.0752,24.9787,25.043,282600.0
2006-09-05 14:10:00,38.94,39.2,38.94,39.14,652100.0,25.043,25.2102,25.043,25.1717,652100.0
2006-09-05 14:20:00,39.15,39.15,39.04,39.07,310800.0,25.1781,25.1781,25.1073,25.1266,310800.0
2006-09-05 14:30:00,39.07,39.09,39.0,39.01,275000.0,25.1266,25.1395,25.0816,25.0881,275000.0
2006-09-05 14:40:00,39.01,39.28,39.0,39.26,482900.0,25.0881,25.2617,25.0816,25.2488,482900.0
2006-09-05 14:50:00,39.27,39.33,39.22,39.27,368800.0,25.2553,25.2938,25.2231,25.2553,368800.0
2006-09-05 15:00:00,39.27,39.31,39.16,39.23,402200.0,25.2553,25.281,25.1845,25.2295,402200.0
2006-09-05 15:10:00,39.23,39.33,39.2,39.25,721400.0,25.2295,25.2938,25.2102,25.2424,721400.0
2006-09-05 15:20:00,39.25,39.32,39.21,39.27,387300.0,25.2424,25.2874,25.2167,25.2553,387300.0
2006-09-05 15:30:00,39.26,39.28,39.22,39.26,350000.0,25.2488,25.2617,25.2231,25.2488,350000.0
2006-09-05 15:40:00,39.25,39.33,39.11,39.19,598600.0,25.2424,25.2938,25.1524,25.2038,598600.0
2006-09-05 15:50:00,39.18,39.23,39.15,39.22,535400.0,25.1974,25.2295,25.1781,25.2231,535400.0
2006-09-06 09:30:00,39.0,39.49,39.0,39.35,1250300.0,25.0816,25.3967,25.0816,25.3067,1250300.0
2006-09-06 09:40:00,39.35,39.4,38.99,39.03,1007600.0,25.3067,25.3389,25.0752,25.1009,1007600.0
2006-09-06 09:50:00,39.03,39.17,39.02,39.16,478200.0,25.1009,25.1909,25.0945,25.1845,478200.0
2006-09-06 10:00:00,39.16,39.31,39.1,39.26,518400.0,25.1845,25.281,25.1459,25.2488,518400.0
2006-09-06 10:10:00,39.25,39.3,39.13,39.17,319100.0,25.2424,25.2746,25.1652,25.1909,319100.0
2006-09-06 10:20:00,39.16,39.19,39.09,39.15,394900.0,25.1845,25.2038,25.1395,25.1781,394900.0
2006-09-06 10:30:00,39.15,39.16,39.06,39.1,469700.0,25.1781,25.1845,25.1202,25.1459,469700.0
2006-09-06 10:40:00,39.09,39.11,38.96,39.0,388800.0,25.1395,25.1524,25.0559,25.0816,388800.0
2006-09-06 10:50:00,39.01,39.03,38.97,39.0,530100.0,25.0881,25.1009,25.0623,25.0816,530100.0
2006-09-06 11:00:00,39.0,39.1,38.99,39.0,376800.0,25.0816,25.1459,25.0752,25.0816,376800.0
2006-09-06 11:10:00,38.99,39.05,38.97,38.99,283600.0,25.0752,25.1138,25.0623,25.0752,283600.0
2006-09-06 11:20:00,38.99,39.0,38.86,38.9,375400.0,25.0752,25.0816,24.9916,25.0173,375400.0
2006-09-06 11:30:00,38.9,38.96,38.82,38.84,258700.0,25.0173,25.0559,24.9659,24.9787,258700.0
2006-09-06 11:40:00,38.84,38.87,38.64,38.69,378200.0,24.9787,24.998,24.8501,24.8823,378200.0
2006-09-06 11:50:00,38.68,38.69,38.6,38.66,341300.0,24.8758,24.8823,24.8244,24.863,341300.0
2006-09-06 12:00:00,38.67,38.85,38.64,38.78,315900.0,24.8694,24.9852,24.8501,24.9401,315900.0
2006-09-06 12:10:00,38.79,38.82,38.75,38.77,191900.0,24.9466,24.9659,24.9208,24.9337,191900.0
2006-09-06 12:20:00,38.77,38.83,38.77,38.79,220500.0,24.9337,24.9723,24.9337,24.9466,220500.0
2006-09-06 12:30:00,38.79,38.79,38.59,38.6,364300.0,24.9466,24.9466,24.8179,24.8244,364300.0
2006-09-06 12:40:00,38.6,38.69,38.59,38.63,268500.0,24.8244,24.8823,24.8179,24.8437,268500.0
2006-09-06 12:50:00,38.63,38.76,38.63,38.71,210200.0,24.8437,24.9273,24.8437,24.8951,210200.0
2006-09-06 13:00:00,38.71,38.73,38.63,38.65,231000.0,24.8951,24.908,24.8437,24.8565,231000.0
2006-09-06 13:10:00,38.64,38.65,38.56,38.6,183300.0,24.8501,24.8565,24.7986,24.8244,183300.0
2006-09-06 13:20:00,38.59,38.61,38.59,38.6,202000.0,24.8179,24.8308,24.8179,24.8244,202000.0
2006-09-06 13:30:00,38.59,38.63,38.57,38.61,269000.0,24.8179,24.8437,24.8051,24.8308,269000.0
2006-09-06 13:40:00,38.6,38.62,38.59,38.62,116200.0,24.8244,24.8372,24.8179,24.8372,116200.0
2006-09-06 13:50:00,38.62,38.66,38.59,38.64,237800.0,24.8372,24.863,24.8179,24.8501,237800.0
2006-09-06 14:00:00,38.63,38.65,38.58,38.61,308900.0,24.8437,24.8565,24.8115,24.8308,308900.0
2006-09-06 14:10:00,38.61,38.61,38.48,38.5,558200.0,24.8308,24.8308,24.7472,24.7601,558200.0
2006-09-06 14:20:00,38.5,38.6,38.49,38.54,306700.0,24.7601,24.8244,24.7536,24.7858,306700.0
2006-09-06 14:30:00,38.55,38.55,38.4,38.42,399900.0,24.7922,24.7922,24.6957,24.7086,399900.0
2006-09-06 14:40:00,38.41,38.43,38.27,38.3,576800.0,24.7022,24.715,24.6121,24.6314,576800.0
2006-09-06 14:50:00,38.3,38.32,38.07,38.11,680400.0,24.6314,24.6443,24.4835,24.5092,680400.0
2006-09-06 15:00:00,38.12,38.15,37.95,38.04,854600.0,24.5157,24.535,24.4063,24.4642,854600.0
2006-09-06 15:10:00,38.04,38.05,37.9,37.96,624800.0,24.4642,24.4707,24.3742,24.4128,624800.0
2006-09-06 15:20:00,37.96,38.03,37.9,37.91,469900.0,24.4128,24.4578,24.3742,24.3806,469900.0
2006-09-06 15:30:00,37.91,37.97,37.8,37.93,660000.0,24.3806,24.4192,24.3099,24.3935,660000.0
2006-09-06 15:40:00,37.93,38.26,37.93,38.23,632300.0,24.3935,24.6057,24.3935,24.5864,632300.0
2006-09-06 15:50:00,38.24,38.29,38.02,38.04,1074500.0,24.5928,24.625,24.4514,24.4642,1074500.0
2006-09-07 09:30:00,37.9,38.0,37.65,37.78,691400.0,24.3742,24.4385,24.2134,24.297,691400.0
2006-09-07 09:40:00,37.78,37.93,37.52,37.72,603300.0,24.297,24.3935,24.1298,24.2584,603300.0
2006-09-07 09:50:00,37.72,37.77,37.36,37.45,554200.0,24.2584,24.2906,24.0269,24.0848,554200.0
2006-09-07 10:00:00,37.45,37.47,37.24,37.24,610400.0,24.0848,24.0976,23.9497,23.9497,610400.0
2006-09-07 10:10:00,37.25,37.27,37.03,37.06,623900.0,23.9562,23.969,23.8147,23.834,623900.0
2006-09-07 10:20:00,37.07,37.5,37.02,37.49,729500.0,23.8404,24.1169,23.8082,24.1105,729500.0
2006-09-07 10:30:00,37.49,37.55,37.3,37.55,416400.0,24.1105,24.1491,23.9883,24.1491,416400.0
2006-09-07 10:40:00,37.55,37.6,37.33,37.33,565600.0,24.1491,24.1813,24.0076,24.0076,565600.0
2006-09-07 10:50:00,37.33,37.43,37.28,37.38,532000.0,24.0076,24.0719,23.9755,24.0398,532000.0
2006-09-07 11:00:00,37.38,37.5,37.36,37.39,372200.0,24.0398,24.1169,24.0269,24.0462,372200.0
2006-09-07 11:10:00,37.38,37.48,37.36,37.4,379200.0,24.0398,24.1041,24.0269,24.0526,379200.0
2006-09-07 11:20:00,37.4,37.49,37.39,37.47,410500.0,24.0526,24.1105,24.0462,24.0976,410500.0
2006-09-07 11:30:00,37.47,37.62,37.45,37.59,564500.0,24.0976,24.1941,24.0848,24.1748,564500.0
2006-09-07 11:40:00,37.6,37.66,37.51,37.56,328500.0,24.1813,24.2198,24.1234,24.1555,328500.0
2006-09-07 11:50:00,37.57,37.66,37.56,37.65,535500.0,24.162,24.2198,24.1555,24.2134,535500.0
2006-09-07 12:00:00,37.64,37.92,37.6,37.81,667200.0,24.207,24.3871,24.1813,24.3163,667200.0
2006-09-07 12:10:00,37.8,37.85,37.72,37.72,383900.0,24.3099,24.342,24.2584,24.2584,383900.0
2006-09-07 12:20:00,37.72,37.75,37.69,37.71,100600.0,24.2584,24.2777,24.2391,24.252,100600.0
2006-09-07 12:30:00,37.71,37.74,37.57,37.57,146800.0,24.252,24.2713,24.162,24.162,146800.0
2006-09-07 12:40:00,37.57,37.59,37.36,37.37,216500.0,24.162,24.1748,24.0269,24.0333,216500.0
2006-09-07 12:50:00,37.37,37.5,37.35,37.45,144800.0,24.0333,24.1169,24.0205,24.0848,144800.0
2006-09-07 13:00:00,37.44,37.52,37.34,37.5,222800.0,24.0784,24.1298,24.014,24.1169,222800.0
2006-09-07 13:10:00,37.51,37.67,37.48,37.58,214900.0,24.1234,24.2263,24.1041,24.1684,214900.0
2006-09-07 13:20:00,37.59,37.59,37.47,37.49,114200.0,24.1748,24.1748,24.0976,24.1105,114200.0
2006-09-07 13:30:00,37.49,37.59,37.44,37.52,314700.0,24.1105,24.1748,24.0784,24.1298,314700.0
2006-09-07 13:40:00,37.52,37.62,37.48,37.58,480600.0,24.1298,24.1941,24.1041,24.1684,480600.0
2006-09-07 13:50:00,37.58,37.68,37.53,37.57,339600.0,24.1684,24.2327,24.1362,24.162,339600.0
2006-09-07 14:00:00,37.57,37.59,37.48,37.55,279500.0,24.162,24.1748,24.1041,24.1491,279500.0
2006-09-07 14:10:00,37.56,37.58,37.5,37.54,190000.0,24.1555,24.1684,24.1169,24.1427,190000.0
2006-09-07 14:20:00,37.52,37.52,37.42,37.46,178800.0,24.1298,24.1298,24.0655,24.0912,178800.0
2006-09-07 14:30:00,37.46,37.6,37.46,37.5,230900.0,24.0912,24.1813,24.0912,24.1169,230900.0
2006-09-07 14:40:00,37.5,37.5,37.38,37.4,343300.0,24.1169,24.1169,24.0398,24.0526,343300.0
2006-09-07 14:50:00,37.4,37.45,37.3,37.39,176500.0,24.0526,24.0848,23.9883,24.0462,176500.0
2006-09-07 15:00:00,37.39,37.6,37.17,37.22,520700.0,24.0462,24.1813,23.9047,23.9369,520700.0
2006-09-07 15:10:00,37.21,37.23,37.16,37.2,516000.0,23.9304,23.9433,23.8983,23.924,516000.0
2006-09-07 15:20:00,37.2,37.53,36.94,37.1,1069200.0,23.924,24.1362,23.7568,23.8597,1069200.0
2006-09-07 15:30:00,37.1,37.15,37.0,37.02,732600.0,23.8597,23.8919,23.7954,23.8082,732600.0
2006-09-07 15:40:00,37.02,37.05,36.9,36.93,1205100.0,23.8082,23.8275,23.7311,23.7504,1205100.0
2006-09-07 15:50:00,36.95,37.06,36.94,36.96,945700.0,23.7632,23.834,23.7568,23.7697,945700.0
2006-09-08 09:30:00,37.1,37.23,36.95,37.1,1093600.0,23.8597,23.9433,23.7632,23.8597,1093600.0
2006-09-08 09:40:00,37.08,37.13,37.03,37.05,349500.0,23.8468,23.879,23.8147,23.8275,349500.0
2006-09-08 09:50:00,37.06,37.08,36.72,36.81,580300.0,23.834,23.8468,23.6153,23.6732,580300.0
2006-09-08 10:00:00,36.81,36.92,36.68,36.69,558000.0,23.6732,23.7439,23.5896,23.596,558000.0
2006-09-08 10:10:00,36.68,36.81,36.66,36.74,848100.0,23.5896,23.6732,23.5767,23.6282,848100.0
2006-09-08 10:20:00,36.74,36.76,36.55,36.65,539100.0,23.6282,23.641,23.506,23.5703,539100.0
2006-09-08 10:30:00,36.65,36.74,36.56,36.69,370400.0,23.5703,23.6282,23.5124,23.596,370400.0
2006-09-08 10:40:00,36.69,36.77,36.61,36.73,292800.0,23.596,23.6475,23.5446,23.6217,292800.0
2006-09-08 10:50:00,36.72,36.91,36.68,36.84,501600.0,23.6153,23.7375,23.5896,23.6925,501600.0
2006-09-08 11:00:00,36.85,36.86,36.7,36.7,293800.0,23.6989,23.7053,23.6024,23.6024,293800.0
2006-09-08 11:10:00,36.7,36.93,36.7,36.86,380200.0,23.6024,23.7504,23.6024,23.7053,380200.0
2006-09-08 11:20:00,36.86,36.87,36.77,36.8,345500.0,23.7053,23.7118,23.6475,23.6668,345500.0
2006-09-08 11:30:00,36.79,36.8,36.63,36.73,243400.0,23.6603,23.6668,23.5574,23.6217,243400.0
2006-09-08 11:40:00,36.73,36.74,36.63,36.69,213700.0,23.6217,23.6282,23.5574,23.596,213700.0
2006-09-08 11:50:00,36.7,36.76,36.65,36.71,231700.0,23.6024,23.641,23.5703,23.6089,231700.0
2006-09-08 12:00:00,36.7,36.78,36.7,36.76,188400.0,23.6024,23.6539,23.6024,23.641,188400.0
2006-09-08 12:10:00,36.77,36.82,36.73,36.78,154800.0,23.6475,23.6796,23.6217,23.6539,154800.0
2006-09-08 12:20:00,36.78,36.79,36.63,36.64,329000.0,23.6539,23.6603,23.5574,23.5639,329000.0
2006-09-08 12:30:00,36.64,36.64,36.49,36.59,613900.0,23.5639,23.5639,23.4674,23.5317,613900.0
2006-09-08 12:40:00,36.58,36.6,36.51,36.51,222400.0,23.5253,23.5381,23.4803,23.4803,222400.0
2006-09-08 12:50:00,36.51,36.57,36.49,36.54,293100.0,23.4803,23.5188,23.4674,23.4995,293100.0
2006-09-08 13:00:00,36.53,36.55,36.39,36.42,476600.0,23.4931,23.506,23.4031,23.4224,476600.0
2006-09-08 13:10:00,36.42,36.54,36.29,36.37,613900.0,23.4224,23.4995,23.3388,23.3902,613900.0
2006-09-08 13:20:00,36.37,36.54,36.33,36.48,441600.0,23.3902,23.4995,23.3645,23.461,441600.0
2006-09-08 13:30:00,36.47,36.54,36.45,36.5,221800.0,23.4545,23.4995,23.4417,23.4738,221800.0
2006-09-08 13:40:00,36.49,36.51,36.47,36.49,509200.0,23.4674,23.4803,23.4545,23.4674,509200.0
2006-09-08 13:50:00,36.48,36.55,36.46,36.55,569100.0,23.461,23.506,23.4481,23.506,569100.0
2006-09-08 14:00:00,36.55,36.6,36.52,36.54,579600.0,23.506,23.5381,23.4867,23.4995,579600.0
2006-09-08 14:10:00,36.53,36.6,36.5,36.55,400700.0,23.4931,23.5381,23.4738,23.506,400700.0
2006-09-08 14:20:00,36.56,36.58,36.47,36.5,372400.0,23.5124,23.5253,23.4545,23.4738,372400.0
2006-09-08 14:30:00,36.5,36.55,36.48,36.55,237400.0,23.4738,23.506,23.461,23.506,237400.0
2006-09-08 14:40:00,36.56,36.6,36.54,36.55,111300.0,23.5124,23.5381,23.4995,23.506,111300.0
2006-09-08 14:50:00,36.55,36.55,36.46,36.51,335600.0,23.506,23.506,23.4481,23.4803,335600.0
2006-09-08 15:00:00,36.51,36.52,36.33,36.47,418700.0,23.4803,23.4867,23.3645,23.4545,418700.0
2006-09-08 15:10:00,36.48,36.61,36.45,36.6,365900.0,23.461,23.5446,23.4417,23.5381,365900.0
2006-09-08 15:20:00,36.6,36.65,36.52,36.65,413400.0,23.5381,23.5703,23.4867,23.5703,413400.0
2006-09-08 15:30:00,36.65,36.65,36.44,36.51,349700.0,23.5703,23.5703,23.4352,23.4803,349700.0
2006-09-08 15:40:00,36.5,36.65,36.5,36.59,502900.0,23.4738,23.5703,23.4738,23.5317,502900.0
2006-09-08 15:50:00,36.59,36.66,36.47,36.54,705800.0,23.5317,23.5767,23.4545,23.4995,705800.0
2006-09-11 09:30:00,36.14,36.22,35.99,36.06,803000.0,23.2423,23.2938,23.1458,23.1909,803000.0
2006-09-11 09:40:00,36.07,36.45,36.07,36.44,587500.0,23.1973,23.4417,23.1973,23.4352,587500.0
2006-09-11 09:50:00,36.44,36.72,36.1,36.55,660900.0,23.4352,23.6153,23.2166,23.506,660900.0
2006-09-11 10:00:00,36.54,36.55,36.25,36.25,572000.0,23.4995,23.506,23.313,23.313,572000.0
2006-09-11 10:10:00,36.27,36.33,36.05,36.09,443300.0,23.3259,23.3645,23.1844,23.2101,443300.0
2006-09-11 10:20:00,36.09,36.18,36.03,36.06,390000.0,23.2101,23.268,23.1716,23.1909,390000.0
2006-09-11 10:30:00,36.05,36.22,36.05,36.14,511900.0,23.1844,23.2938,23.1844,23.2423,511900.0
2006-09-11 10:40:00,36.14,36.16,36.05,36.13,300100.0,23.2423,23.2552,23.1844,23.2359,300100.0
2006-09-11 10:50:00,36.12,36.16,36.05,36.12,237100.0,23.2294,23.2552,23.1844,23.2294,237100.0
2006-09-11 11:00:00,36.13,36.14,36.03,36.08,381300.0,23.2359,23.2423,23.1716,23.2037,381300.0
2006-09-11 11:10:00,36.09,36.31,36.06,36.3,377900.0,23.2101,23.3516,23.1909,23.3452,377900.0
2006-09-11 11:20:00,36.3,36.42,36.26,36.42,311200.0,23.3452,23.4224,23.3195,23.4224,311200.0
2006-09-11 11:30:00,36.41,36.47,36.3,36.43,322100.0,23.4159,23.4545,23.3452,23.4288,322100.0
2006-09-11 11:40:00,36.44,36.47,36.38,36.39,278300.0,23.4352,23.4545,23.3966,23.4031,278300.0
2006-09-11 11:50:00,36.39,36.43,36.3,36.4,173900.0,23.4031,23.4288,23.3452,23.4095,173900.0
2006-09-11 12:00:00,36.4,36.51,36.38,36.46,380500.0,23.4095,23.4803,23.3966,23.4481,380500.0
2006-09-11 12:10:00,36.45,36.66,36.44,36.6,408100.0,23.4417,23.5767,23.4352,23.5381,408100.0
2006-09-11 12:20:00,36.6,36.71,36.53,36.69,340700.0,23.5381,23.6089,23.4931,23.596,340700.0
2006-09-11 12:30:00,36.69,36.77,36.49,36.61,321200.0,23.596,23.6475,23.4674,23.5446,321200.0
2006-09-11 12:40:00,36.61,36.7,36.54,36.6,138900.0,23.5446,23.6024,23.4995,23.5381,138900.0
2006-09-11 12:50:00,36.59,36.7,36.55,36.69,115500.0,23.5317,23.6024,23.506,23.596,115500.0
2006-09-11 13:00:00,36.69,36.88,36.69,36.84,324800.0,23.596,23.7182,23.596,23.6925,324800.0
2006-09-11 13:10:00,36.83,36.98,36.8,36.93,269000.0,23.6861,23.7825,23.6668,23.7504,269000.0
2006-09-11 13:20:00,36.94,37.06,36.55,36.99,355400.0,23.7568,23.834,23.506,23.789,355400.0
2006-09-11 13:30:00,36.99,37.08,36.9,37.07,338100.0,23.789,23.8468,23.7311,23.8404,338100.0
2006-09-11 13:40:00,37.07,37.12,36.91,36.96,269100.0,23.8404,23.8726,23.7375,23.7697,269100.0
2006-09-11 13:50:00,36.95,36.96,36.78,36.83,236200.0,23.7632,23.7697,23.6539,23.6861,236200.0
2006-09-11 14:00:00,36.82,36.87,36.7,36.8,195300.0,23.6796,23.7118,23.6024,23.6668,195300.0
2006-09-11 14:10:00,36.79,36.85,36.77,36.81,130500.0,23.6603,23.6989,23.6475,23.6732,130500.0
2006-09-11 14:20:00,36.81,36.83,36.59,36.63,297800.0,23.6732,23.6861,23.5317,23.5574,297800.0
2006-09-11 14:30:00,36.62,36.7,36.6,36.65,235000.0,23.551,23.6024,23.5381,23.5703,235000.0
2006-09-11 14:40:00,36.64,36.7,36.52,36.7,236300.0,23.5639,23.6024,23.4867,23.6024,236300.0
2006-09-11 14:50:00,36.7,36.8,36.66,36.77,177400.0,23.6024,23.6668,23.5767,23.6475,177400.0
2006-09-11 15:00:00,36.77,36.78,36.64,36.68,182500.0,23.6475,23.6539,23.5639,23.5896,182500.0
2006-09-11 15:10:00,36.69,36.76,36.55,36.74,394600.0,23.596,23.641,23.506,23.6282,394600.0
2006-09-11 15:20:00,36.74,36.83,36.58,36.78,360700.0,23.6282,23.6861,23.5253,23.6539,360700.0
2006-09-11 15:30:00,36.78,36.88,36.77,36.8,281500.0,23.6539,23.7182,23.6475,23.6668,281500.0
2006-09-11 15:40:00,36.81,36.81,36.66,36.71,280200.0,23.6732,23.6732,23.5767,23.6089,280200.0
2006-09-11 15:50:00,36.7,36.85,36.68,36.83,555600.0,23.6024,23.6989,23.5896,23.6861,555600.0
2006-09-12 09:30:00,37.4,37.92,37.33,37.76,1362600.0,24.0526,24.3871,24.0076,24.2842,1362600.0
2006-09-12 09:40:00,37.75,37.98,37.67,37.97,768900.0,24.2777,24.4256,24.2263,24.4192,768900.0
2006-09-12 09:50:00,37.96,38.0,37.72,37.82,718100.0,24.4128,24.4385,24.2584,24.3227,718100.0
2006-09-12 10:00:00,37.83,37.95,37.74,37.79,490700.0,24.3292,24.4063,24.2713,24.3034,490700.0
2006-09-12 10:10:00,37.79,37.87,37.62,37.82,467500.0,24.3034,24.3549,24.1941,24.3227,467500.0
2006-09-12 10:20:00,37.82,38.06,37.79,37.98,647500.0,24.3227,24.4771,24.3034,24.4256,647500.0
2006-09-12 10:30:00,37.98,38.09,37.86,37.89,631100.0,24.4256,24.4964,24.3485,24.3678,631100.0
2006-09-12 10:40:00,37.88,38.05,37.87,38.03,277700.0,24.3613,24.4707,24.3549,24.4578,277700.0
2006-09-12 10:50:00,38.02,38.07,37.97,38.01,294600.0,24.4514,24.4835,24.4192,24.4449,294600.0
2006-09-12 11:00:00,38.01,38.06,37.97,38.01,403200.0,24.4449,24.4771,24.4192,24.4449,403200.0
2006-09-12 11:10:00,38.01,38.02,37.94,37.96,244100.0,24.4449,24.4514,24.3999,24.4128,244100.0
2006-09-12 11:20:00,37.96,37.98,37.46,37.8,558600.0,24.4128,24.4256,24.0912,24.3099,558600.0
2006-09-12 11:30:00,37.8,37.85,37.78,37.8,236100.0,24.3099,24.342,24.297,24.3099,236100.0
2006-09-12 11:40:00,37.8,37.92,37.67,37.7,560800.0,24.3099,24.3871,24.2263,24.2456,560800.0
2006-09-12 11:50:00,37.69,37.77,37.68,37.75,306200.0,24.2391,24.2906,24.2327,24.2777,306200.0
2006-09-12 12:00:00,37.75,37.75,37.62,37.63,326300.0,24.2777,24.2777,24.1941,24.2005,326300.0
2006-09-12 12:10:00,37.62,37.64,37.53,37.62,553700.0,24.1941,24.207,24.1362,24.1941,553700.0
2006-09-12 12:20:00,37.62,37.67,37.53,37.53,144500.0,24.1941,24.2263,24.1362,24.1362,144500.0
2006-09-12 12:30:00,37.54,37.55,37.42,37.46,343000.0,24.1427,24.1491,24.0655,24.0912,343000.0
2006-09-12 12:40:00,37.46,37.63,37.46,37.57,1791500.0,24.0912,24.2005,24.0912,24.162,1791500.0
2006-09-12 12:50:00,37.57,37.62,37.56,37.61,373000.0,24.162,24.1941,24.1555,24.1877,373000.0
2006-09-12 13:00:00,37.61,37.66,37.38,37.44,318600.0,24.1877,24.2198,24.0398,24.0784,318600.0
2006-09-12 13:10:00,37.45,37.52,37.39,37.43,304700.0,24.0848,24.1298,24.0462,24.0719,304700.0
2006-09-12 13:20:00,37.43,37.54,37.4,37.46,311000.0,24.0719,24.1427,24.0526,24.0912,311000.0
2006-09-12 13:30:00,37.46,37.54,37.4,37.52,126500.0,24.0912,24.1427,24.0526,24.1298,126500.0
2006-09-12 13:40:00,37.53,37.61,37.51,37.54,362400.0,24.1362,24.1877,24.1234,24.1427,362400.0
2006-09-12 13:50:00,37.54,37.59,37.5,37.52,279100.0,24.1427,24.1748,24.1169,24.1298,279100.0
2006-09-12 14:00:00,37.53,37.55,37.5,37.55,300600.0,24.1362,24.1491,24.1169,24.1491,300600.0
2006-09-12 14:10:00,37.55,37.56,37.49,37.54,706000.0,24.1491,24.1555,24.1105,24.1427,706000.0
2006-09-12 14:20:00,37.55,37.56,37.49,37.51,493300.0,24.1491,24.1555,24.1105,24.1234,493300.0
2006-09-12 14:30:00,37.51,37.57,37.46,37.54,1108600.0,24.1234,24.162,24.0912,24.1427,1108600.0
2006-09-12 14:40:00,37.54,37.65,37.52,37.6,592000.0,24.1427,24.2134,24.1298,24.1813,592000.0
2006-09-12 14:50:00,37.59,37.74,37.59,37.72,697800.0,24.1748,24.2713,24.1748,24.2584,697800.0
2006-09-12 15:00:00,37.72,37.73,37.61,37.62,343600.0,24.2584,24.2649,24.1877,24.1941,343600.0
2006-09-12 15:10:00,37.61,37.68,37.57,37.67,467200.0,24.1877,24.2327,24.162,24.2263,467200.0
2006-09-12 15:20:00,37.67,37.68,37.54,37.61,419800.0,24.2263,24.2327,24.1427,24.1877,419800.0
2006-09-12 15:30:00,37.61,37.62,37.55,37.56,378100.0,24.1877,24.1941,24.1491,24.1555,378100.0
2006-09-12 15:40:00,37.55,37.62,37.54,37.59,697300.0,24.1491,24.1941,24.1427,24.1748,697300.0
2006-09-12 15:50:00,37.6,37.65,37.56,37.59,878600.0,24.1813,24.2134,24.1555,24.1748,878600.0
2006-09-13 09:30:00,37.83,37.94,37.64,37.72,867700.0,24.3292,24.3999,24.207,24.2584,867700.0
2006-09-13 09:40:00,37.71,37.9,37.69,37.82,931900.0,24.252,24.3742,24.2391,24.3227,931900.0
2006-09-13 09:50:00,37.82,37.82,37.65,37.71,577700.0,24.3227,24.3227,24.2134,24.252,577700.0
2006-09-13 10:00:00,37.72,37.78,37.58,37.7,1433900.0,24.2584,24.297,24.1684,24.2456,1433900.0
2006-09-13 10:10:00,37.7,37.79,37.67,37.72,234900.0,24.2456,24.3034,24.2263,24.2584,234900.0
2006-09-13 10:20:00,37.72,37.8,37.66,37.74,323500.0,24.2584,24.3099,24.2198,24.2713,323500.0
2006-09-13 10:30:00,37.75,37.77,37.42,37.58,497700.0,24.2777,24.2906,24.0655,24.1684,497700.0
2006-09-13 10:40:00,37.59,37.61,37.46,37.58,245600.0,24.1748,24.1877,24.0912,24.1684,245600.0
2006-09-13 10:50:00,37.58,37.6,37.46,37.58,198100.0,24.1684,24.1813,24.0912,24.1684,198100.0
2006-09-13 11:00:00,37.59,37.71,37.55,37.68,342800.0,24.1748,24.252,24.1491,24.2327,342800.0
2006-09-13 11:10:00,37.68,37.72,37.66,37.7,155700.0,24.2327,24.2584,24.2198,24.2456,155700.0
2006-09-13 11:20:00,37.69,37.7,37.62,37.68,227800.0,24.2391,24.2456,24.1941,24.2327,227800.0
2006-09-13 11:30:00,37.68,37.7,37.66,37.69,136300.0,24.2327,24.2456,24.2198,24.2391,136300.0
2006-09-13 11:40:00,37.69,37.69,37.55,37.65,273100.0,24.2391,24.2391,24.1491,24.2134,273100.0
2006-09-13 11:50:00,37.65,37.66,37.62,37.65,168600.0,24.2134,24.2198,24.1941,24.2134,168600.0
2006-09-13 12:00:00,37.65,37.66,37.6,37.63,300000.0,24.2134,24.2198,24.1813,24.2005,300000.0
2006-09-13 12:10:00,37.64,37.77,37.62,37.73,1135300.0,24.207,24.2906,24.1941,24.2649,1135300.0
2006-09-13 12:20:00,37.73,37.74,37.64,37.66,148500.0,24.2649,24.2713,24.207,24.2198,148500.0
2006-09-13 12:30:00,37.67,37.69,37.6,37.61,331100.0,24.2263,24.2391,24.1813,24.1877,331100.0
2006-09-13 12:40:00,37.62,37.65,37.59,37.62,123300.0,24.1941,24.2134,24.1748,24.1941,123300.0
2006-09-13 12:50:00,37.62,37.66,37.59,37.66,141900.0,24.1941,24.2198,24.1748,24.2198,141900.0
2006-09-13 13:00:00,37.66,37.75,37.66,37.69,266200.0,24.2198,24.2777,24.2198,24.2391,266200.0
2006-09-13 13:10:00,37.69,37.77,37.65,37.76,242400.0,24.2391,24.2906,24.2134,24.2842,242400.0
2006-09-13 13:20:00,37.76,37.77,37.73,37.77,317900.0,24.2842,24.2906,24.2649,24.2906,317900.0
2006-09-13 13:30:00,37.77,37.8,37.7,37.71,530500.0,24.2906,24.3099,24.2456,24.252,530500.0
2006-09-13 13:40:00,37.72,37.74,37.68,37.7,146400.0,24.2584,24.2713,24.2327,24.2456,146400.0
2006-09-13 13:50:00,37.71,37.72,37.68,37.68,216100.0,24.252,24.2584,24.2327,24.2327,216100.0
2006-09-13 14:00:00,37.68,37.71,37.66,37.68,346000.0,24.2327,24.252,24.2198,24.2327,346000.0
2006-09-13 14:10:00,37.68,37.74,37.68,37.73,279200.0,24.2327,24.2713,24.2327,24.2649,279200.0
2006-09-13 14:20:00,37.74,37.75,37.7,37.73,532600.0,24.2713,24.2777,24.2456,24.2649,532600.0
2006-09-13 14:30:00,37.72,37.73,37.67,37.68,207300.0,24.2584,24.2649,24.2263,24.2327,207300.0
2006-09-13 14:40:00,37.68,37.7,37.61,37.62,295100.0,24.2327,24.2456,24.1877,24.1941,295100.0
2006-09-13 14:50:00,37.62,37.62,37.52,37.57,346800.0,24.1941,24.1941,24.1298,24.162,346800.0
2006-09-13 15:00:00,37.57,37.6,37.45,37.46,392600.0,24.162,24.1813,24.0848,24.0912,392600.0
2006-09-13 15:10:00,37.46,37.48,37.28,37.41,349300.0,24.0912,24.1041,23.9755,24.0591,349300.0
2006-09-13 15:20:00,37.41,37.45,37.27,37.34,288300.0,24.0591,24.0848,23.969,24.014,288300.0
2006-09-13 15:30:00,37.34,37.51,37.33,37.41,325600.0,24.014,24.1234,24.0076,24.0591,325600.0
2006-09-13 15:40:00,37.41,37.44,37.28,37.34,503200.0,24.0591,24.0784,23.9755,24.014,503200.0
2006-09-13 15:50:00,37.34,37.42,37.27,37.27,920700.0,24.014,24.0655,23.969,23.969,920700.0
2006-09-14 09:30:00,37.12,37.49,37.08,37.41,566100.0,23.8726,24.1105,23.8468,24.0591,566100.0
2006-09-14 09:40:00,37.41,37.49,37.36,37.38,543200.0,24.0591,24.1105,24.0269,24.0398,543200.0
2006-09-14 09:50:00,37.38,37.61,37.37,37.51,549700.0,24.0398,24.1877,24.0333,24.1234,549700.0
2006-09-14 10:00:00,37.51,37.51,37.25,37.37,750300.0,24.1234,24.1234,23.9562,24.0333,750300.0
2006-09-14 10:10:00,37.37,37.5,37.29,37.33,641000.0,24.0333,24.1169,23.9819,24.0076,641000.0
2006-09-14 10:20:00,37.33,37.34,37.15,37.22,735800.0,24.0076,24.014,23.8919,23.9369,735800.0
2006-09-14 10:30:00,37.22,37.23,37.11,37.12,463300.0,23.9369,23.9433,23.8661,23.8726,463300.0
2006-09-14 10:40:00,37.12,37.15,37.01,37.06,432900.0,23.8726,23.8919,23.8018,23.834,432900.0
2006-09-14 10:50:00,37.05,37.26,37.04,37.26,1031400.0,23.8275,23.9626,23.8211,23.9626,1031400.0
2006-09-14 11:00:00,37.26,37.3,37.13,37.24,297000.0,23.9626,23.9883,23.879,23.9497,297000.0
2006-09-14 11:10:00,37.24,37.44,37.2,37.34,511200.0,23.9497,24.0784,23.924,24.014,511200.0
2006-09-14 11:20:00,37.35,37.35,37.23,37.31,352800.0,24.0205,24.0205,23.9433,23.9947,352800.0
2006-09-14 11:30:00,37.32,37.33,37.19,37.25,392900.0,24.0012,24.0076,23.9176,23.9562,392900.0
2006-09-14 11:40:00,37.25,37.28,37.2,37.25,174400.0,23.9562,23.9755,23.924,23.9562,174400.0
2006-09-14 11:50:00,37.24,37.28,37.2,37.2,138100.0,23.9497,23.9755,23.924,23.924,138100.0
2006-09-14 12:00:00,37.2,37.21,37.1,37.21,228400.0,23.924,23.9304,23.8597,23.9304,228400.0
2006-09-14 12:10:00,37.21,37.24,37.12,37.16,172400.0,23.9304,23.9497,23.8726,23.8983,172400.0
2006-09-14 12:20:00,37.16,37.19,37.1,37.12,157600.0,23.8983,23.9176,23.8597,23.8726,157600.0
2006-09-14 12:30:00,37.11,37.12,37.06,37.1,141600.0,23.8661,23.8726,23.834,23.8597,141600.0
2006-09-14 12:40:00,37.1,37.23,37.1,37.2,184600.0,23.8597,23.9433,23.8597,23.924,184600.0
2006-09-14 12:50:00,37.2,37.21,37.05,37.06,216000.0,23.924,23.9304,23.8275,23.834,216000.0
2006-09-14 13:00:00,37.06,37.13,37.05,37.12,185200.0,23.834,23.879,23.8275,23.8726,185200.0
2006-09-14 13:10:00,37.11,37.16,37.11,37.16,88900.0,23.8661,23.8983,23.8661,23.8983,88900.0
2006-09-14 13:20:00,37.15,37.25,37.11,37.17,167500.0,23.8919,23.9562,23.8661,23.9047,167500.0
2006-09-14 13:30:00,37.15,37.25,37.15,37.18,188100.0,23.8919,23.9562,23.8919,23.9111,188100.0
2006-09-14 13:40:00,37.19,37.21,37.1,37.17,182500.0,23.9176,23.9304,23.8597,23.9047,182500.0
2006-09-14 13:50:00,37.18,37.26,37.16,37.17,279700.0,23.9111,23.9626,23.8983,23.9047,279700.0
2006-09-14 14:00:00,37.17,37.17,37.06,37.09,309200.0,23.9047,23.9047,23.834,23.8533,309200.0
2006-09-14 14:10:00,37.08,37.14,37.07,37.09,183000.0,23.8468,23.8854,23.8404,23.8533,183000.0
2006-09-14 14:20:00,37.09,37.13,37.08,37.11,266400.0,23.8533,23.879,23.8468,23.8661,266400.0
2006-09-14 14:30:00,37.11,37.19,37.1,37.16,233100.0,23.8661,23.9176,23.8597,23.8983,233100.0
2006-09-14 14:40:00,37.17,37.17,37.11,37.13,212900.0,23.9047,23.9047,23.8661,23.879,212900.0
2006-09-14 14:50:00,37.13,37.19,37.11,37.15,220300.0,23.879,23.9176,23.8661,23.8919,220300.0
2006-09-14 15:00:00,37.14,37.19,37.1,37.17,302400.0,23.8854,23.9176,23.8597,23.9047,302400.0
2006-09-14 15:10:00,37.17,37.25,37.14,37.23,355100.0,23.9047,23.9562,23.8854,23.9433,355100.0
2006-09-14 15:20:00,37.24,37.26,37.18,37.25,244100.0,23.9497,23.9626,23.9111,23.9562,244100.0
2006-09-14 15:30:00,37.24,37.25,37.05,37.25,286400.0,23.9497,23.9562,23.8275,23.9562,286400.0
2006-09-14 15:40:00,37.25,37.27,37.21,37.22,401500.0,23.9562,23.969,23.9304,23.9369,401500.0
2006-09-14 15:50:00,37.21,37.25,37.15,37.21,786500.0,23.9304,23.9562,23.8919,23.9304,786500.0
2006-09-15 09:30:00,37.51,37.75,37.09,37.28,17109400.0,24.1234,24.2777,23.8533,23.9755,17109400.0
2006-09-15 09:40:00,37.3,37.35,37.17,37.32,498100.0,23.9883,24.0205,23.9047,24.0012,498100.0
2006-09-15 09:50:00,37.32,37.47,37.27,37.47,752300.0,24.0012,24.0976,23.969,24.0976,752300.0
2006-09-15 10:00:00,37.48,37.74,37.42,37.7,694200.0,24.1041,24.2713,24.0655,24.2456,694200.0
2006-09-15 10:10:00,37.7,37.81,37.63,37.66,746800.0,24.2456,24.3163,24.2005,24.2198,746800.0
2006-09-15 10:20:00,37.66,37.71,37.53,37.66,416100.0,24.2198,24.252,24.1362,24.2198,416100.0
2006-09-15 10:30:00,37.65,37.74,37.56,37.69,420900.0,24.2134,24.2713,24.1555,24.2391,420900.0
2006-09-15 10:40:00,37.68,37.75,37.68,37.74,214700.0,24.2327,24.2777,24.2327,24.2713,214700.0
2006-09-15 10:50:00,37.74,37.74,37.62,37.63,403500.0,24.2713,24.2713,24.1941,24.2005,403500.0
2006-09-15 11:00:00,37.63,37.66,37.47,37.47,437300.0,24.2005,24.2198,24.0976,24.0976,437300.0
2006-09-15 11:10:00,37.48,37.55,37.39,37.39,273400.0,24.1041,24.1491,24.0462,24.0462,273400.0
2006-09-15 11:20:00,37.39,37.4,37.27,37.3,350400.0,24.0462,24.0526,23.969,23.9883,350400.0
2006-09-15 11:30:00,37.29,37.49,37.29,37.48,353000.0,23.9819,24.1105,23.9819,24.1041,353000.0
2006-09-15 11:40:00,37.47,37.48,37.4,37.45,216800.0,24.0976,24.1041,24.0526,24.0848,216800.0
2006-09-15 11:50:00,37.44,37.46,37.36,37.39,199100.0,24.0784,24.0912,24.0269,24.0462,199100.0
2006-09-15 12:00:00,37.38,37.4,37.26,37.28,344700.0,24.0398,24.0526,23.9626,23.9755,344700.0
2006-09-15 12:10:00,37.27,37.39,37.27,37.33,311700.0,23.969,24.0462,23.969,24.0076,311700.0
2006-09-15 12:20:00,37.32,37.35,37.3,37.32,254600.0,24.0012,24.0205,23.9883,24.0012,254600.0
2006-09-15 12:30:00,37.32,37.34,37.12,37.17,446200.0,24.0012,24.014,23.8726,23.9047,446200.0
2006-09-15 12:40:00,37.17,37.25,37.05,37.1,361600.0,23.9047,23.9562,23.8275,23.8597,361600.0
2006-09-15 12:50:00,37.11,37.17,37.01,37.03,265500.0,23.8661,23.9047,23.8018,23.8147,265500.0
2006-09-15 13:00:00,37.02,37.05,36.96,37.05,450400.0,23.8082,23.8275,23.7697,23.8275,450400.0
2006-09-15 13:10:00,37.05,37.07,36.99,37.04,199000.0,23.8275,23.8404,23.789,23.8211,199000.0
2006-09-15 13:20:00,37.05,37.13,37.0,37.06,378800.0,23.8275,23.879,23.7954,23.834,378800.0
2006-09-15 13:30:00,37.05,37.13,37.03,37.08,376000.0,23.8275,23.879,23.8147,23.8468,376000.0
2006-09-15 13:40:00,37.08,37.11,37.03,37.1,232700.0,23.8468,23.8661,23.8147,23.8597,232700.0
2006-09-15 13:50:00,37.11,37.11,37.03,37.1,279000.0,23.8661,23.8661,23.8147,23.8597,279000.0
2006-09-15 14:00:00,37.1,37.12,37.05,37.06,215900.0,23.8597,23.8726,23.8275,23.834,215900.0
2006-09-15 14:10:00,37.06,37.16,37.05,37.14,326400.0,23.834,23.8983,23.8275,23.8854,326400.0
2006-09-15 14:20:00,37.14,37.14,37.05,37.07,318300.0,23.8854,23.8854,23.8275,23.8404,318300.0
2006-09-15 14:30:00,37.07,37.12,37.06,37.1,279400.0,23.8404,23.8726,23.834,23.8597,279400.0
2006-09-15 14:40:00,37.09,37.11,37.01,37.02,386700.0,23.8533,23.8661,23.8018,23.8082,386700.0
2006-09-15 14:50:00,37.02,37.04,37.0,37.01,337800.0,23.8082,23.8211,23.7954,23.8018,337800.0
2006-09-15 15:00:00,37.01,37.08,36.99,37.02,316600.0,23.8018,23.8468,23.789,23.8082,316600.0
2006-09-15 15:10:00,37.01,37.02,36.95,36.95,411400.0,23.8018,23.8082,23.7632,23.7632,411400.0
2006-09-15 15:20:00,36.95,37.1,36.95,37.0,310900.0,23.7632,23.8597,23.7632,23.7954,310900.0
2006-09-15 15:30:00,36.99,37.0,36.92,36.93,410900.0,23.789,23.7954,23.7439,23.7504,410900.0
2006-09-15 15:40:00,36.93,36.96,36.87,36.9,529900.0,23.7504,23.7697,23.7118,23.7311,529900.0
2006-09-15 15:50:00,36.9,37.01,36.8,36.8,1143600.0,23.7311,23.8018,23.6668,23.6668,1143600.0
2006-09-18 09:30:00,36.91,37.04,36.67,36.94,790500.0,23.7375,23.8211,23.5832,23.7568,790500.0
2006-09-18 09:40:00,36.94,37.01,36.85,36.88,345800.0,23.7568,23.8018,23.6989,23.7182,345800.0
2006-09-18 09:50:00,36.88,37.17,36.81,37.06,388700.0,23.7182,23.9047,23.6732,23.834,388700.0
2006-09-18 10:00:00,37.08,37.3,37.02,37.3,522400.0,23.8468,23.9883,23.8082,23.9883,522400.0
2006-09-18 10:10:00,37.28,37.36,37.22,37.3,475500.0,23.9755,24.0269,23.9369,23.9883,475500.0
2006-09-18 10:20:00,37.3,37.4,37.2,37.39,558400.0,23.9883,24.0526,23.924,24.0462,558400.0
2006-09-18 10:30:00,37.39,37.43,37.33,37.4,426700.0,24.0462,24.0719,24.0076,24.0526,426700.0
2006-09-18 10:40:00,37.4,37.52,37.38,37.39,496500.0,24.0526,24.1298,24.0398,24.0462,496500.0
2006-09-18 10:50:00,37.39,37.43,37.33,37.43,377700.0,24.0462,24.0719,24.0076,24.0719,377700.0
2006-09-18 11:00:00,37.44,37.48,37.37,37.39,363100.0,24.0784,24.1041,24.0333,24.0462,363100.0
2006-09-18 11:10:00,37.4,37.53,37.33,37.52,341700.0,24.0526,24.1362,24.0076,24.1298,341700.0
2006-09-18 11:20:00,37.53,37.54,37.41,37.48,293600.0,24.1362,24.1427,24.0591,24.1041,293600.0
2006-09-18 11:30:00,37.48,37.54,37.37,37.4,583000.0,24.1041,24.1427,24.0333,24.0526,583000.0
2006-09-18 11:40:00,37.4,37.52,37.39,37.51,410000.0,24.0526,24.1298,24.0462,24.1234,410000.0
2006-09-18 11:50:00,37.5,37.51,37.41,37.43,491700.0,24.1169,24.1234,24.0591,24.0719,491700.0
2006-09-18 12:00:00,37.44,37.44,37.31,37.39,580800.0,24.0784,24.0784,23.9947,24.0462,580800.0
2006-09-18 12:10:00,37.39,37.39,37.28,37.31,465500.0,24.0462,24.0462,23.9755,23.9947,465500.0
2006-09-18 12:20:00,37.32,37.37,37.27,37.31,353900.0,24.0012,24.0333,23.969,23.9947,353900.0
2006-09-18 12:30:00,37.31,37.41,37.3,37.33,262100.0,23.9947,24.0591,23.9883,24.0076,262100.0
2006-09-18 12:40:00,37.33,37.43,37.33,37.37,323700.0,24.0076,24.0719,24.0076,24.0333,323700.0
2006-09-18 12:50:00,37.37,37.56,37.37,37.56,363800.0,24.0333,24.1555,24.0333,24.1555,363800.0
2006-09-18 13:00:00,37.57,37.62,37.48,37.49,413600.0,24.162,24.1941,24.1041,24.1105,413600.0
2006-09-18 13:10:00,37.49,37.64,37.45,37.63,324000.0,24.1105,24.207,24.0848,24.2005,324000.0
2006-09-18 13:20:00,37.63,37.63,37.51,37.55,234800.0,24.2005,24.2005,24.1234,24.1491,234800.0
2006-09-18 13:30:00,37.56,37.56,37.32,37.36,294400.0,24.1555,24.1555,24.0012,24.0269,294400.0
2006-09-18 13:40:00,37.36,37.36,37.13,37.17,493900.0,24.0269,24.0269,23.879,23.9047,493900.0
2006-09-18 13:50:00,37.16,37.17,36.94,36.98,490200.0,23.8983,23.9047,23.7568,23.7825,490200.0
2006-09-18 14:00:00,36.98,37.06,36.87,36.89,531000.0,23.7825,23.834,23.7118,23.7246,531000.0
2006-09-18 14:10:00,36.89,37.04,36.87,36.95,346900.0,23.7246,23.8211,23.7118,23.7632,346900.0
2006-09-18 14:20:00,36.95,37.03,36.94,37.03,413000.0,23.7632,23.8147,23.7568,23.8147,413000.0
2006-09-18 14:30:00,37.03,37.04,36.78,36.82,481700.0,23.8147,23.8211,23.6539,23.6796,481700.0
2006-09-18 14:40:00,36.82,36.84,36.75,36.77,686600.0,23.6796,23.6925,23.6346,23.6475,686600.0
2006-09-18 14:50:00,36.77,36.85,36.73,36.76,546200.0,23.6475,23.6989,23.6217,23.641,546200.0
2006-09-18 15:00:00,36.76,36.83,36.75,36.79,453500.0,23.641,23.6861,23.6346,23.6603,453500.0
2006-09-18 15:10:00,36.79,36.8,36.65,36.67,554400.0,23.6603,23.6668,23.5703,23.5832,554400.0
2006-09-18 15:20:00,36.67,36.68,36.57,36.59,962300.0,23.5832,23.5896,23.5188,23.5317,962300.0
2006-09-18 15:30:00,36.58,36.69,36.55,36.65,640600.0,23.5253,23.596,23.506,23.5703,640600.0
2006-09-18 15:40:00,36.65,36.66,36.59,36.63,645300.0,23.5703,23.5767,23.5317,23.5574,645300.0
2006-09-18 15:50:00,36.63,36.75,36.5,36.6,1069000.0,23.5574,23.6346,23.4738,23.5381,1069000.0
2006-09-19 09:30:00,36.93,37.0,36.72,36.97,884100.0,23.7504,23.7954,23.6153,23.7761,884100.0
2006-09-19 09:40:00,36.96,37.3,36.88,37.1,716700.0,23.7697,23.9883,23.7182,23.8597,716700.0
2006-09-19 09:50:00,37.11,37.21,37.07,37.18,367100.0,23.8661,23.9304,23.8404,23.9111,367100.0
2006-09-19 10:00:00,37.18,37.22,37.09,37.17,527800.0,23.9111,23.9369,23.8533,23.9047,527800.0
2006-09-19 10:10:00,37.17,37.17,36.85,36.88,626700.0,23.9047,23.9047,23.6989,23.7182,626700.0
2006-09-19 10:20:00,36.86,36.94,36.8,36.94,334500.0,23.7053,23.7568,23.6668,23.7568,334500.0
2006-09-19 10:30:00,36.94,37.0,36.8,36.86,537500.0,23.7568,23.7954,23.6668,23.7053,537500.0
2006-09-19 10:40:00,36.86,36.95,36.8,36.88,340800.0,23.7053,23.7632,23.6668,23.7182,340800.0
2006-09-19 10:50:00,36.89,37.0,36.8,36.95,260100.0,23.7246,23.7954,23.6668,23.7632,260100.0
2006-09-19 11:00:00,36.95,37.17,36.93,37.11,424500.0,23.7632,23.9047,23.7504,23.8661,424500.0
2006-09-19 11:10:00,37.11,37.25,37.1,37.15,396100.0,23.8661,23.9562,23.8597,23.8919,396100.0
2006-09-19 11:20:00,37.15,37.15,36.91,36.95,284000.0,23.8919,23.8919,23.7375,23.7632,284000.0
2006-09-19 11:30:00,36.95,37.01,36.83,36.87,422500.0,23.7632,23.8018,23.6861,23.7118,422500.0
2006-09-19 11:40:00,36.86,36.9,36.71,36.9,287800.0,23.7053,23.7311,23.6089,23.7311,287800.0
2006-09-19 11:50:00,36.89,37.15,36.76,36.95,310600.0,23.7246,23.8919,23.641,23.7632,310600.0
2006-09-19 12:00:00,36.94,37.06,36.85,36.92,278400.0,23.7568,23.834,23.6989,23.7439,278400.0
2006-09-19 12:10:00,36.92,36.93,36.82,36.91,196600.0,23.7439,23.7504,23.6796,23.7375,196600.0
2006-09-19 12:20:00,36.91,36.92,36.7,36.71,239800.0,23.7375,23.7439,23.6024,23.6089,239800.0
2006-09-19 12:30:00,36.71,36.93,36.71,36.84,166300.0,23.6089,23.7504,23.6089,23.6925,166300.0
2006-09-19 12:40:00,36.84,36.92,36.75,36.9,260300.0,23.6925,23.7439,23.6346,23.7311,260300.0
2006-09-19 12:50:00,36.89,36.9,36.84,36.85,109100.0,23.7246,23.7311,23.6925,23.6989,109100.0
2006-09-19 13:00:00,36.85,36.98,36.85,36.86,156300.0,23.6989,23.7825,23.6989,23.7053,156300.0
2006-09-19 13:10:00,36.86,36.95,36.84,36.89,175000.0,23.7053,23.7632,23.6925,23.7246,175000.0
2006-09-19 13:20:00,36.89,36.94,36.79,36.83,202200.0,23.7246,23.7568,23.6603,23.6861,202200.0
2006-09-19 13:30:00,36.83,36.87,36.73,36.75,133500.0,23.6861,23.7118,23.6217,23.6346,133500.0
2006-09-19 13:40:00,36.75,36.83,36.71,36.8,134600.0,23.6346,23.6861,23.6089,23.6668,134600.0
2006-09-19 13:50:00,36.81,36.86,36.78,36.84,162900.0,23.6732,23.7053,23.6539,23.6925,162900.0
2006-09-19 14:00:00,36.83,36.88,36.82,36.83,105200.0,23.6861,23.7182,23.6796,23.6861,105200.0
2006-09-19 14:10:00,36.83,36.96,36.83,36.95,137200.0,23.6861,23.7697,23.6861,23.7632,137200.0
2006-09-19 14:20:00,36.95,37.04,36.94,37.03,246700.0,23.7632,23.8211,23.7568,23.8147,246700.0
2006-09-19 14:30:00,37.04,37.15,36.99,37.1,512700.0,23.8211,23.8919,23.789,23.8597,512700.0
2006-09-19 14:40:00,37.1,37.14,36.93,37.0,266100.0,23.8597,23.8854,23.7504,23.7954,266100.0
2006-09-19 14:50:00,37.01,37.08,36.92,36.98,233200.0,23.8018,23.8468,23.7439,23.7825,233200.0
2006-09-19 15:00:00,36.98,37.18,36.94,37.17,307900.0,23.7825,23.9111,23.7568,23.9047,307900.0
2006-09-19 15:10:00,37.18,37.24,37.16,37.18,279800.0,23.9111,23.9497,23.8983,23.9111,279800.0
2006-09-19 15:20:00,37.17,37.2,37.12,37.19,365700.0,23.9047,23.924,23.8726,23.9176,365700.0
2006-09-19 15:30:00,37.19,37.23,37.16,37.19,468700.0,23.9176,23.9433,23.8983,23.9176,468700.0
2006-09-19 15:40:00,37.19,37.24,37.1,37.1,700300.0,23.9176,23.9497,23.8597,23.8597,700300.0
2006-09-19 15:50:00,37.11,37.14,37.01,37.12,864800.0,23.8661,23.8854,23.8018,23.8726,864800.0
2006-09-20 09:30:00,37.0,37.24,36.83,37.21,1621000.0,23.7954,23.9497,23.6861,23.9304,1621000.0
2006-09-20 09:40:00,37.2,37.49,37.2,37.49,851800.0,23.924,24.1105,23.924,24.1105,851800.0
2006-09-20 09:50:00,37.49,37.59,37.43,37.48,616100.0,24.1105,24.1748,24.0719,24.1041,616100.0
2006-09-20 10:00:00,37.48,37.54,37.37,37.4,460400.0,24.1041,24.1427,24.0333,24.0526,460400.0
2006-09-20 10:10:00,37.41,37.59,37.39,37.55,563900.0,24.0591,24.1748,24.0462,24.1491,563900.0
2006-09-20 10:20:00,37.55,37.7,37.53,37.69,573300.0,24.1491,24.2456,24.1362,24.2391,573300.0
2006-09-20 10:30:00,37.69,37.72,37.56,37.65,441600.0,24.2391,24.2584,24.1555,24.2134,441600.0
2006-09-20 10:40:00,37.64,37.89,37.63,37.82,734400.0,24.207,24.3678,24.2005,24.3227,734400.0
2006-09-20 10:50:00,37.83,37.86,37.77,37.83,362500.0,24.3292,24.3485,24.2906,24.3292,362500.0
2006-09-20 11:00:00,37.83,37.99,37.82,37.98,377100.0,24.3292,24.4321,24.3227,24.4256,377100.0
2006-09-20 11:10:00,37.98,38.05,37.86,37.89,479400.0,24.4256,24.4707,24.3485,24.3678,479400.0
2006-09-20 11:20:00,37.9,37.94,37.68,37.79,649700.0,24.3742,24.3999,24.2327,24.3034,649700.0
2006-09-20 11:30:00,37.79,38.1,37.75,38.07,1054200.0,24.3034,24.5028,24.2777,24.4835,1054200.0
2006-09-20 11:40:00,38.07,38.09,38.02,38.07,447500.0,24.4835,24.4964,24.4514,24.4835,447500.0
2006-09-20 11:50:00,38.06,38.07,37.99,38.03,304100.0,24.4771,24.4835,24.4321,24.4578,304100.0
2006-09-20 12:00:00,38.04,38.04,37.97,38.01,242000.0,24.4642,24.4642,24.4192,24.4449,242000.0
2006-09-20 12:10:00,38.0,38.07,37.99,38.07,304000.0,24.4385,24.4835,24.4321,24.4835,304000.0
2006-09-20 12:20:00,38.07,38.1,37.94,37.97,342400.0,24.4835,24.5028,24.3999,24.4192,342400.0
2006-09-20 12:30:00,37.97,38.06,37.93,38.04,235000.0,24.4192,24.4771,24.3935,24.4642,235000.0
2006-09-20 12:40:00,38.04,38.06,37.99,37.99,142700.0,24.4642,24.4771,24.4321,24.4321,142700.0
2006-09-20 12:50:00,38.0,38.03,37.85,37.85,310800.0,24.4385,24.4578,24.342,24.342,310800.0
2006-09-20 13:00:00,37.86,37.95,37.85,37.91,246300.0,24.3485,24.4063,24.342,24.3806,246300.0
2006-09-20 13:10:00,37.92,37.98,37.88,37.91,368400.0,24.3871,24.4256,24.3613,24.3806,368400.0
2006-09-20 13:20:00,37.92,37.94,37.85,37.92,261100.0,24.3871,24.3999,24.342,24.3871,261100.0
2006-09-20 13:30:00,37.92,38.05,37.92,38.0,237600.0,24.3871,24.4707,24.3871,24.4385,237600.0
2006-09-20 13:40:00,38.0,38.03,37.98,37.99,131200.0,24.4385,24.4578,24.4256,24.4321,131200.0
2006-09-20 13:50:00,37.99,38.01,37.95,38.01,134000.0,24.4321,24.4449,24.4063,24.4449,134000.0
2006-09-20 14:00:00,38.01,38.09,37.89,37.97,284900.0,24.4449,24.4964,24.3678,24.4192,284900.0
2006-09-20 14:10:00,37.97,38.08,37.81,37.85,587300.0,24.4192,24.49,24.3163,24.342,587300.0
2006-09-20 14:20:00,37.84,37.91,37.71,37.73,783100.0,24.3356,24.3806,24.252,24.2649,783100.0
2006-09-20 14:30:00,37.73,37.85,37.7,37.72,380300.0,24.2649,24.342,24.2456,24.2584,380300.0
2006-09-20 14:40:00,37.72,37.79,37.67,37.68,388400.0,24.2584,24.3034,24.2263,24.2327,388400.0
2006-09-20 14:50:00,37.68,37.96,37.67,37.91,510100.0,24.2327,24.4128,24.2263,24.3806,510100.0
2006-09-20 15:00:00,37.9,38.16,37.86,38.0,634300.0,24.3742,24.5414,24.3485,24.4385,634300.0
2006-09-20 15:10:00,38.0,38.04,37.9,37.95,411400.0,24.4385,24.4642,24.3742,24.4063,411400.0
2006-09-20 15:20:00,37.95,38.06,37.9,38.03,342600.0,24.4063,24.4771,24.3742,24.4578,342600.0
2006-09-20 15:30:00,38.03,38.12,38.0,38.04,365600.0,24.4578,24.5157,24.4385,24.4642,365600.0
2006-09-20 15:40:00,38.04,38.15,38.02,38.15,533400.0,24.4642,24.535,24.4514,24.535,533400.0
2006-09-20 15:50:00,38.15,38.2,38.0,38.13,1214300.0,24.535,24.5671,24.4385,24.5221,1214300.0
2006-09-21 09:30:00,38.24,38.66,38.21,38.56,1164700.0,24.5928,24.863,24.5736,24.7986,1164700.0
2006-09-21 09:40:00,38.57,38.85,38.56,38.6,956200.0,24.8051,24.9852,24.7986,24.8244,956200.0
2006-09-21 09:50:00,38.61,38.61,38.45,38.51,742800.0,24.8308,24.8308,24.7279,24.7665,742800.0
2006-09-21 10:00:00,38.51,38.55,38.4,38.55,645300.0,24.7665,24.7922,24.6957,24.7922,645300.0
2006-09-21 10:10:00,38.55,38.56,38.37,38.4,897800.0,24.7922,24.7986,24.6765,24.6957,897800.0
2006-09-21 10:20:00,38.39,38.6,38.34,38.52,537000.0,24.6893,24.8244,24.6572,24.7729,537000.0
2006-09-21 10:30:00,38.52,38.65,38.45,38.63,895600.0,24.7729,24.8565,24.7279,24.8437,895600.0
2006-09-21 10:40:00,38.63,38.8,38.5,38.74,561300.0,24.8437,24.953,24.7601,24.9144,561300.0
2006-09-21 10:50:00,38.74,38.78,38.6,38.66,318800.0,24.9144,24.9401,24.8244,24.863,318800.0
2006-09-21 11:00:00,38.66,38.95,38.66,38.95,588100.0,24.863,25.0495,24.863,25.0495,588100.0
2006-09-21 11:10:00,38.94,39.22,38.93,39.21,1123400.0,25.043,25.2231,25.0366,25.2167,1123400.0
2006-09-21 11:20:00,39.2,39.2,39.04,39.04,490700.0,25.2102,25.2102,25.1073,25.1073,490700.0
2006-09-21 11:30:00,39.04,39.05,38.92,38.95,487800.0,25.1073,25.1138,25.0302,25.0495,487800.0
2006-09-21 11:40:00,38.95,38.96,38.8,38.83,425300.0,25.0495,25.0559,24.953,24.9723,425300.0
2006-09-21 11:50:00,38.83,38.93,38.75,38.76,375100.0,24.9723,25.0366,24.9208,24.9273,375100.0
2006-09-21 12:00:00,38.76,38.81,38.58,38.72,1035300.0,24.9273,24.9594,24.8115,24.9015,1035300.0
2006-09-21 12:10:00,38.71,38.87,38.64,38.76,626700.0,24.8951,24.998,24.8501,24.9273,626700.0
2006-09-21 12:20:00,38.76,38.9,38.74,38.87,648800.0,24.9273,25.0173,24.9144,24.998,648800.0
2006-09-21 12:30:00,38.86,38.93,38.83,38.84,403600.0,24.9916,25.0366,24.9723,24.9787,403600.0
2006-09-21 12:40:00,38.83,38.89,38.7,38.71,313900.0,24.9723,25.0109,24.8887,24.8951,313900.0
2006-09-21 12:50:00,38.71,38.81,38.67,38.71,481700.0,24.8951,24.9594,24.8694,24.8951,481700.0
2006-09-21 13:00:00,38.7,38.71,38.46,38.55,541300.0,24.8887,24.8951,24.7343,24.7922,541300.0
2006-09-21 13:10:00,38.55,38.58,38.51,38.57,490200.0,24.7922,24.8115,24.7665,24.8051,490200.0
2006-09-21 13:20:00,38.57,38.66,38.55,38.57,217400.0,24.8051,24.863,24.7922,24.8051,217400.0
2006-09-21 13:30:00,38.56,38.62,38.52,38.56,244600.0,24.7986,24.8372,24.7729,24.7986,244600.0
2006-09-21 13:40:00,38.56,38.67,38.49,38.64,347300.0,24.7986,24.8694,24.7536,24.8501,347300.0
2006-09-21 13:50:00,38.64,38.72,38.6,38.64,311900.0,24.8501,24.9015,24.8244,24.8501,311900.0
2006-09-21 14:00:00,38.65,38.68,38.54,38.57,423800.0,24.8565,24.8758,24.7858,24.8051,423800.0
2006-09-21 14:10:00,38.57,38.58,38.5,38.55,395600.0,24.8051,24.8115,24.7601,24.7922,395600.0
2006-09-21 14:20:00,38.56,38.59,38.45,38.49,427900.0,24.7986,24.8179,24.7279,24.7536,427900.0
2006-09-21 14:30:00,38.49,38.51,38.46,38.49,243100.0,24.7536,24.7665,24.7343,24.7536,243100.0
2006-09-21 14:40:00,38.49,38.64,38.49,38.6,626000.0,24.7536,24.8501,24.7536,24.8244,626000.0
2006-09-21 14:50:00,38.6,38.62,38.5,38.55,428100.0,24.8244,24.8372,24.7601,24.7922,428100.0
2006-09-21 15:00:00,38.56,38.6,38.48,38.5,344200.0,24.7986,24.8244,24.7472,24.7601,344200.0
2006-09-21 15:10:00,38.5,38.57,38.45,38.49,441300.0,24.7601,24.8051,24.7279,24.7536,441300.0
2006-09-21 15:20:00,38.49,38.53,38.42,38.5,337100.0,24.7536,24.7794,24.7086,24.7601,337100.0
2006-09-21 15:30:00,38.5,38.52,38.47,38.49,360800.0,24.7601,24.7729,24.7408,24.7536,360800.0
2006-09-21 15:40:00,38.5,38.51,38.4,38.43,520000.0,24.7601,24.7665,24.6957,24.715,520000.0
2006-09-21 15:50:00,38.44,38.48,38.36,38.48,894300.0,24.7215,24.7472,24.67,24.7472,894300.0
2006-09-22 09:30:00,38.5,38.51,38.03,38.2,670300.0,24.7601,24.7665,24.4578,24.5671,670300.0
2006-09-22 09:40:00,38.2,38.29,38.15,38.27,289500.0,24.5671,24.625,24.535,24.6121,289500.0
2006-09-22 09:50:00,38.27,38.29,38.09,38.12,493400.0,24.6121,24.625,24.4964,24.5157,493400.0
2006-09-22 10:00:00,38.11,38.12,37.92,38.05,703900.0,24.5092,24.5157,24.3871,24.4707,703900.0
2006-09-22 10:10:00,38.05,38.25,38.03,38.23,606400.0,24.4707,24.5993,24.4578,24.5864,606400.0
2006-09-22 10:20:00,38.24,38.31,37.98,38.12,387800.0,24.5928,24.6379,24.4256,24.5157,387800.0
2006-09-22 10:30:00,38.11,38.25,38.07,38.11,324600.0,24.5092,24.5993,24.4835,24.5092,324600.0
2006-09-22 10:40:00,38.12,38.13,37.63,37.92,1042300.0,24.5157,24.5221,24.2005,24.3871,1042300.0
2006-09-22 10:50:00,37.92,37.99,37.87,37.93,287000.0,24.3871,24.4321,24.3549,24.3935,287000.0
2006-09-22 11:00:00,37.93,38.02,37.87,37.99,177900.0,24.3935,24.4514,24.3549,24.4321,177900.0
2006-09-22 11:10:00,37.98,38.19,37.95,38.11,258400.0,24.4256,24.5607,24.4063,24.5092,258400.0
2006-09-22 11:20:00,38.11,38.12,37.9,37.9,111000.0,24.5092,24.5157,24.3742,24.3742,111000.0
2006-09-22 11:30:00,37.89,38.11,37.89,38.06,156500.0,24.3678,24.5092,24.3678,24.4771,156500.0
2006-09-22 11:40:00,38.06,38.09,37.92,38.05,247600.0,24.4771,24.4964,24.3871,24.4707,247600.0
2006-09-22 11:50:00,38.03,38.03,37.95,37.98,114500.0,24.4578,24.4578,24.4063,24.4256,114500.0
2006-09-22 12:00:00,37.97,38.01,37.76,37.83,245300.0,24.4192,24.4449,24.2842,24.3292,245300.0
2006-09-22 12:10:00,37.82,37.87,37.72,37.83,195100.0,24.3227,24.3549,24.2584,24.3292,195100.0
2006-09-22 12:20:00,37.83,37.88,37.64,37.7,188200.0,24.3292,24.3613,24.207,24.2456,188200.0
2006-09-22 12:30:00,37.69,37.7,37.59,37.65,246200.0,24.2391,24.2456,24.1748,24.2134,246200.0
2006-09-22 12:40:00,37.65,37.79,37.65,37.78,144500.0,24.2134,24.3034,24.2134,24.297,144500.0
2006-09-22 12:50:00,37.78,37.88,37.77,37.82,266400.0,24.297,24.3613,24.2906,24.3227,266400.0
2006-09-22 13:00:00,37.82,37.89,37.65,37.81,267400.0,24.3227,24.3678,24.2134,24.3163,267400.0
2006-09-22 13:10:00,37.81,37.88,37.77,37.85,105100.0,24.3163,24.3613,24.2906,24.342,105100.0
2006-09-22 13:20:00,37.86,37.91,37.74,37.75,164500.0,24.3485,24.3806,24.2713,24.2777,164500.0
2006-09-22 13:30:00,37.76,37.81,37.68,37.76,400300.0,24.2842,24.3163,24.2327,24.2842,400300.0
2006-09-22 13:40:00,37.76,37.8,37.72,37.79,248300.0,24.2842,24.3099,24.2584,24.3034,248300.0
2006-09-22 13:50:00,37.78,37.81,37.73,37.8,386400.0,24.297,24.3163,24.2649,24.3099,386400.0
2006-09-22 14:00:00,37.8,37.8,37.72,37.72,183500.0,24.3099,24.3099,24.2584,24.2584,183500.0
2006-09-22 14:10:00,37.74,37.79,37.7,37.78,239600.0,24.2713,24.3034,24.2456,24.297,239600.0
2006-09-22 14:20:00,37.78,37.81,37.77,37.81,164500.0,24.297,24.3163,24.2906,24.3163,164500.0
2006-09-22 14:30:00,37.8,37.84,37.74,37.8,286800.0,24.3099,24.3356,24.2713,24.3099,286800.0
2006-09-22 14:40:00,37.8,37.8,37.7,37.78,141000.0,24.3099,24.3099,24.2456,24.297,141000.0
2006-09-22 14:50:00,37.78,37.8,37.69,37.77,166500.0,24.297,24.3099,24.2391,24.2906,166500.0
2006-09-22 15:00:00,37.78,37.88,37.74,37.88,324700.0,24.297,24.3613,24.2713,24.3613,324700.0
2006-09-22 15:10:00,37.87,38.08,37.83,37.99,445600.0,24.3549,24.49,24.3292,24.4321,445600.0
2006-09-22 15:20:00,37.99,38.12,37.97,38.07,323300.0,24.4321,24.5157,24.4192,24.4835,323300.0
2006-09-22 15:30:00,38.07,38.09,37.91,37.92,179600.0,24.4835,24.4964,24.3806,24.3871,179600.0
2006-09-22 15:40:00,37.93,37.93,37.81,37.84,336800.0,24.3935,24.3935,24.3163,24.3356,336800.0
2006-09-22 15:50:00,37.83,37.9,37.77,37.85,656100.0,24.3292,24.3742,24.2906,24.342,656100.0
2006-09-25 09:30:00,38.23,38.38,38.12,38.24,501200.0,24.5864,24.6829,24.5157,24.5928,501200.0
2006-09-25 09:40:00,38.26,38.5,38.19,38.2,392000.0,24.6057,24.7601,24.5607,24.5671,392000.0
2006-09-25 09:50:00,38.2,38.33,38.1,38.12,334400.0,24.5671,24.6507,24.5028,24.5157,334400.0
2006-09-25 10:00:00,38.14,38.34,38.08,38.08,406500.0,24.5285,24.6572,24.49,24.49,406500.0
2006-09-25 10:10:00,38.1,38.12,37.65,37.77,644200.0,24.5028,24.5157,24.2134,24.2906,644200.0
2006-09-25 10:20:00,37.76,37.81,37.51,37.69,493400.0,24.2842,24.3163,24.1234,24.2391,493400.0
2006-09-25 10:30:00,37.69,37.98,37.59,37.97,774300.0,24.2391,24.4256,24.1748,24.4192,774300.0
2006-09-25 10:40:00,37.97,38.0,37.85,37.95,449500.0,24.4192,24.4385,24.342,24.4063,449500.0
2006-09-25 10:50:00,37.94,38.15,37.94,38.11,419100.0,24.3999,24.535,24.3999,24.5092,419100.0
2006-09-25 11:00:00,38.11,38.29,38.1,38.28,389600.0,24.5092,24.625,24.5028,24.6186,389600.0
2006-09-25 11:10:00,38.28,38.35,38.17,38.17,283600.0,24.6186,24.6636,24.5478,24.5478,283600.0
2006-09-25 11:20:00,38.17,38.38,38.15,38.34,299500.0,24.5478,24.6829,24.535,24.6572,299500.0
2006-09-25 11:30:00,38.33,38.4,38.2,38.2,187000.0,24.6507,24.6957,24.5671,24.5671,187000.0
2006-09-25 11:40:00,38.2,38.27,38.16,38.21,208400.0,24.5671,24.6121,24.5414,24.5736,208400.0
2006-09-25 11:50:00,38.21,38.27,38.12,38.17,168400.0,24.5736,24.6121,24.5157,24.5478,168400.0
2006-09-25 12:00:00,38.16,38.23,38.05,38.15,249500.0,24.5414,24.5864,24.4707,24.535,249500.0
2006-09-25 12:10:00,38.15,38.31,38.15,38.31,287600.0,24.535,24.6379,24.535,24.6379,287600.0
2006-09-25 12:20:00,38.3,38.6,38.3,38.58,523500.0,24.6314,24.8244,24.6314,24.8115,523500.0
2006-09-25 12:30:00,38.59,38.77,38.56,38.59,528900.0,24.8179,24.9337,24.7986,24.8179,528900.0
2006-09-25 12:40:00,38.59,38.68,38.58,38.62,284900.0,24.8179,24.8758,24.8115,24.8372,284900.0
2006-09-25 12:50:00,38.62,38.88,38.62,38.86,392500.0,24.8372,25.0044,24.8372,24.9916,392500.0
2006-09-25 13:00:00,38.87,38.98,38.78,38.84,504000.0,24.998,25.0688,24.9401,24.9787,504000.0
2006-09-25 13:10:00,38.83,38.87,38.72,38.75,213800.0,24.9723,24.998,24.9015,24.9208,213800.0
2006-09-25 13:20:00,38.74,38.77,38.65,38.73,295600.0,24.9144,24.9337,24.8565,24.908,295600.0
2006-09-25 13:30:00,38.73,38.74,38.53,38.55,203300.0,24.908,24.9144,24.7794,24.7922,203300.0
2006-09-25 13:40:00,38.54,38.64,38.54,38.61,153900.0,24.7858,24.8501,24.7858,24.8308,153900.0
2006-09-25 13:50:00,38.61,38.66,38.45,38.45,181300.0,24.8308,24.863,24.7279,24.7279,181300.0
2006-09-25 14:00:00,38.45,38.67,38.4,38.6,344300.0,24.7279,24.8694,24.6957,24.8244,344300.0
2006-09-25 14:10:00,38.6,38.77,38.56,38.64,377800.0,24.8244,24.9337,24.7986,24.8501,377800.0
2006-09-25 14:20:00,38.63,38.67,38.54,38.56,260400.0,24.8437,24.8694,24.7858,24.7986,260400.0
2006-09-25 14:30:00,38.56,38.78,38.56,38.67,329500.0,24.7986,24.9401,24.7986,24.8694,329500.0
2006-09-25 14:40:00,38.68,38.75,38.63,38.68,255000.0,24.8758,24.9208,24.8437,24.8758,255000.0
2006-09-25 14:50:00,38.69,38.69,38.54,38.63,358000.0,24.8823,24.8823,24.7858,24.8437,358000.0
2006-09-25 15:00:00,38.64,38.75,38.58,38.73,516300.0,24.8501,24.9208,24.8115,24.908,516300.0
2006-09-25 15:10:00,38.74,38.85,38.64,38.83,539000.0,24.9144,24.9852,24.8501,24.9723,539000.0
2006-09-25 15:20:00,38.83,38.87,38.75,38.79,475200.0,24.9723,24.998,24.9208,24.9466,475200.0
2006-09-25 15:30:00,38.79,38.82,38.69,38.69,316300.0,24.9466,24.9659,24.8823,24.8823,316300.0
2006-09-25 15:40:00,38.69,38.73,38.65,38.65,367000.0,24.8823,24.908,24.8565,24.8565,367000.0
2006-09-25 15:50:00,38.65,38.74,38.63,38.74,604800.0,24.8565,24.9144,24.8437,24.9144,604800.0
2006-09-26 09:30:00,38.8,38.85,38.38,38.57,636800.0,24.953,24.9852,24.6829,24.8051,636800.0
2006-09-26 09:40:00,38.57,38.78,38.53,38.72,387400.0,24.8051,24.9401,24.7794,24.9015,387400.0
2006-09-26 09:50:00,38.7,38.89,38.66,38.86,463700.0,24.8887,25.0109,24.863,24.9916,463700.0
2006-09-26 10:00:00,38.86,39.2,38.85,39.17,594500.0,24.9916,25.2102,24.9852,25.1909,594500.0
2006-09-26 10:10:00,39.17,39.3,39.08,39.09,530100.0,25.1909,25.2746,25.1331,25.1395,530100.0
2006-09-26 10:20:00,39.08,39.12,38.74,38.97,587200.0,25.1331,25.1588,24.9144,25.0623,587200.0
2006-09-26 10:30:00,38.96,39.03,38.72,38.78,289300.0,25.0559,25.1009,24.9015,24.9401,289300.0
2006-09-26 10:40:00,38.77,38.91,38.62,38.62,419200.0,24.9337,25.0237,24.8372,24.8372,419200.0
2006-09-26 10:50:00,38.62,38.75,38.59,38.68,337100.0,24.8372,24.9208,24.8179,24.8758,337100.0
2006-09-26 11:00:00,38.68,38.75,38.65,38.72,184700.0,24.8758,24.9208,24.8565,24.9015,184700.0
2006-09-26 11:10:00,38.71,38.75,38.53,38.7,414700.0,24.8951,24.9208,24.7794,24.8887,414700.0
2006-09-26 11:20:00,38.69,38.85,38.65,38.66,370700.0,24.8823,24.9852,24.8565,24.863,370700.0
2006-09-26 11:30:00,38.66,38.79,38.66,38.75,207400.0,24.863,24.9466,24.863,24.9208,207400.0
2006-09-26 11:40:00,38.76,38.79,38.43,38.46,410400.0,24.9273,24.9466,24.715,24.7343,410400.0
2006-09-26 11:50:00,38.47,38.56,38.41,38.42,458200.0,24.7408,24.7986,24.7022,24.7086,458200.0
2006-09-26 12:00:00,38.42,38.52,38.28,38.51,669100.0,24.7086,24.7729,24.6186,24.7665,669100.0
2006-09-26 12:10:00,38.51,38.68,38.44,38.57,320900.0,24.7665,24.8758,24.7215,24.8051,320900.0
2006-09-26 12:20:00,38.57,38.68,38.54,38.62,245000.0,24.8051,24.8758,24.7858,24.8372,245000.0
2006-09-26 12:30:00,38.62,38.62,38.43,38.43,237200.0,24.8372,24.8372,24.715,24.715,237200.0
2006-09-26 12:40:00,38.43,38.53,38.37,38.4,279200.0,24.715,24.7794,24.6765,24.6957,279200.0
2006-09-26 12:50:00,38.4,38.46,38.36,38.44,240900.0,24.6957,24.7343,24.67,24.7215,240900.0
2006-09-26 13:00:00,38.43,38.44,38.35,38.37,243900.0,24.715,24.7215,24.6636,24.6765,243900.0
2006-09-26 13:10:00,38.38,38.38,38.22,38.24,392100.0,24.6829,24.6829,24.58,24.5928,392100.0
2006-09-26 13:20:00,38.25,38.42,38.24,38.39,314500.0,24.5993,24.7086,24.5928,24.6893,314500.0
2006-09-26 13:30:00,38.39,38.46,38.3,38.35,348400.0,24.6893,24.7343,24.6314,24.6636,348400.0
2006-09-26 13:40:00,38.34,38.41,38.25,38.41,551600.0,24.6572,24.7022,24.5993,24.7022,551600.0
2006-09-26 13:50:00,38.41,38.48,38.35,38.4,308900.0,24.7022,24.7472,24.6636,24.6957,308900.0
2006-09-26 14:00:00,38.39,38.44,38.25,38.27,288100.0,24.6893,24.7215,24.5993,24.6121,288100.0
2006-09-26 14:10:00,38.28,38.4,38.27,38.35,294300.0,24.6186,24.6957,24.6121,24.6636,294300.0
2006-09-26 14:20:00,38.35,38.4,38.29,38.32,160200.0,24.6636,24.6957,24.625,24.6443,160200.0
2006-09-26 14:30:00,38.33,38.48,38.33,38.47,371900.0,24.6507,24.7472,24.6507,24.7408,371900.0
2006-09-26 14:40:00,38.48,38.51,38.4,38.41,273600.0,24.7472,24.7665,24.6957,24.7022,273600.0
2006-09-26 14:50:00,38.41,38.48,38.4,38.41,303800.0,24.7022,24.7472,24.6957,24.7022,303800.0
2006-09-26 15:00:00,38.4,38.46,38.36,38.4,462800.0,24.6957,24.7343,24.67,24.6957,462800.0
2006-09-26 15:10:00,38.39,38.48,38.39,38.39,263600.0,24.6893,24.7472,24.6893,24.6893,263600.0
2006-09-26 15:20:00,38.38,38.49,38.37,38.48,341900.0,24.6829,24.7536,24.6765,24.7472,341900.0
2006-09-26 15:30:00,38.48,38.55,38.4,38.51,381200.0,24.7472,24.7922,24.6957,24.7665,381200.0
2006-09-26 15:40:00,38.5,38.52,38.4,38.46,351300.0,24.7601,24.7729,24.6957,24.7343,351300.0
2006-09-26 15:50:00,38.47,38.5,38.41,38.48,531700.0,24.7408,24.7601,24.7022,24.7472,531700.0
2006-09-27 09:30:00,38.49,38.79,38.38,38.5,648100.0,24.7536,24.9466,24.6829,24.7601,648100.0
2006-09-27 09:40:00,38.49,38.64,38.4,38.45,393100.0,24.7536,24.8501,24.6957,24.7279,393100.0
2006-09-27 09:50:00,38.43,38.51,38.41,38.46,381600.0,24.715,24.7665,24.7022,24.7343,381600.0
2006-09-27 10:00:00,38.47,38.65,38.32,38.32,803600.0,24.7408,24.8565,24.6443,24.6443,803600.0
2006-09-27 10:10:00,38.32,38.4,38.25,38.26,656400.0,24.6443,24.6957,24.5993,24.6057,656400.0
2006-09-27 10:20:00,38.25,38.31,38.16,38.27,460100.0,24.5993,24.6379,24.5414,24.6121,460100.0
2006-09-27 10:30:00,38.27,38.55,38.25,38.41,396800.0,24.6121,24.7922,24.5993,24.7022,396800.0
2006-09-27 10:40:00,38.4,38.47,38.29,38.37,241500.0,24.6957,24.7408,24.625,24.6765,241500.0
2006-09-27 10:50:00,38.37,38.51,38.33,38.49,199400.0,24.6765,24.7665,24.6507,24.7536,199400.0
2006-09-27 11:00:00,38.5,38.57,38.38,38.52,477100.0,24.7601,24.8051,24.6829,24.7729,477100.0
2006-09-27 11:10:00,38.52,38.56,38.41,38.5,310300.0,24.7729,24.7986,24.7022,24.7601,310300.0
2006-09-27 11:20:00,38.49,38.57,38.42,38.48,234200.0,24.7536,24.8051,24.7086,24.7472,234200.0
2006-09-27 11:30:00,38.48,38.58,38.45,38.48,181400.0,24.7472,24.8115,24.7279,24.7472,181400.0
2006-09-27 11:40:00,38.47,38.55,38.39,38.53,202300.0,24.7408,24.7922,24.6893,24.7794,202300.0
2006-09-27 11:50:00,38.53,38.58,38.46,38.53,150400.0,24.7794,24.8115,24.7343,24.7794,150400.0
2006-09-27 12:00:00,38.54,38.65,38.48,38.51,337900.0,24.7858,24.8565,24.7472,24.7665,337900.0
2006-09-27 12:10:00,38.51,38.6,38.5,38.56,200900.0,24.7665,24.8244,24.7601,24.7986,200900.0
2006-09-27 12:20:00,38.56,38.61,38.38,38.41,255700.0,24.7986,24.8308,24.6829,24.7022,255700.0
2006-09-27 12:30:00,38.5,38.5,38.3,38.35,197700.0,24.7601,24.7601,24.6314,24.6636,197700.0
2006-09-27 12:40:00,38.35,38.39,38.3,38.32,113500.0,24.6636,24.6893,24.6314,24.6443,113500.0
2006-09-27 12:50:00,38.32,38.43,38.32,38.42,244500.0,24.6443,24.715,24.6443,24.7086,244500.0
2006-09-27 13:00:00,38.42,38.44,38.31,38.37,551300.0,24.7086,24.7215,24.6379,24.6765,551300.0
2006-09-27 13:10:00,38.36,38.39,38.31,38.33,319300.0,24.67,24.6893,24.6379,24.6507,319300.0
2006-09-27 13:20:00,38.33,38.33,38.19,38.21,359500.0,24.6507,24.6507,24.5607,24.5736,359500.0
2006-09-27 13:30:00,38.21,38.21,38.08,38.16,706600.0,24.5736,24.5736,24.49,24.5414,706600.0
2006-09-27 13:40:00,38.14,38.17,38.06,38.1,689000.0,24.5285,24.5478,24.4771,24.5028,689000.0
2006-09-27 13:50:00,38.09,38.09,37.97,38.01,698700.0,24.4964,24.4964,24.4192,24.4449,698700.0
2006-09-27 14:00:00,38.02,38.07,37.96,38.07,356000.0,24.4514,24.4835,24.4128,24.4835,356000.0
2006-09-27 14:10:00,38.06,38.08,37.86,37.87,476700.0,24.4771,24.49,24.3485,24.3549,476700.0
2006-09-27 14:20:00,37.86,37.89,37.8,37.87,352900.0,24.3485,24.3678,24.3099,24.3549,352900.0
2006-09-27 14:30:00,37.86,37.95,37.85,37.95,570100.0,24.3485,24.4063,24.342,24.4063,570100.0
2006-09-27 14:40:00,37.94,37.95,37.86,37.88,782000.0,24.3999,24.4063,24.3485,24.3613,782000.0
2006-09-27 14:50:00,37.88,37.9,37.86,37.87,490700.0,24.3613,24.3742,24.3485,24.3549,490700.0
2006-09-27 15:00:00,37.87,37.95,37.86,37.88,471300.0,24.3549,24.4063,24.3485,24.3613,471300.0
2006-09-27 15:10:00,37.88,37.93,37.87,37.9,611300.0,24.3613,24.3935,24.3549,24.3742,611300.0
2006-09-27 15:20:00,37.89,38.04,37.88,38.04,423600.0,24.3678,24.4642,24.3613,24.4642,423600.0
2006-09-27 15:30:00,38.04,38.15,38.01,38.13,590700.0,24.4642,24.535,24.4449,24.5221,590700.0
2006-09-27 15:40:00,38.14,38.19,38.12,38.18,596900.0,24.5285,24.5607,24.5157,24.5543,596900.0
2006-09-27 15:50:00,38.19,38.22,38.13,38.15,1123400.0,24.5607,24.58,24.5221,24.535,1123400.0
2006-09-28 09:30:00,38.18,38.23,38.1,38.16,778800.0,24.5543,24.5864,24.5028,24.5414,778800.0
2006-09-28 09:40:00,38.17,38.18,37.8,37.81,606200.0,24.5478,24.5543,24.3099,24.3163,606200.0
2006-09-28 09:50:00,37.82,37.88,37.69,37.73,450400.0,24.3227,24.3613,24.2391,24.2649,450400.0
2006-09-28 10:00:00,37.73,37.78,37.55,37.55,515800.0,24.2649,24.297,24.1491,24.1491,515800.0
2006-09-28 10:10:00,37.55,37.68,37.5,37.63,663400.0,24.1491,24.2327,24.1169,24.2005,663400.0
2006-09-28 10:20:00,37.63,37.72,37.58,37.6,414800.0,24.2005,24.2584,24.1684,24.1813,414800.0
2006-09-28 10:30:00,37.6,37.61,37.5,37.56,642600.0,24.1813,24.1877,24.1169,24.1555,642600.0
2006-09-28 10:40:00,37.55,37.58,37.48,37.51,496200.0,24.1491,24.1684,24.1041,24.1234,496200.0
2006-09-28 10:50:00,37.52,37.62,37.49,37.52,369000.0,24.1298,24.1941,24.1105,24.1298,369000.0
2006-09-28 11:00:00,37.52,37.6,37.5,37.59,326600.0,24.1298,24.1813,24.1169,24.1748,326600.0
2006-09-28 11:10:00,37.59,37.66,37.57,37.6,353500.0,24.1748,24.2198,24.162,24.1813,353500.0
2006-09-28 11:20:00,37.61,37.63,37.5,37.54,290800.0,24.1877,24.2005,24.1169,24.1427,290800.0
2006-09-28 11:30:00,37.53,37.6,37.49,37.55,364000.0,24.1362,24.1813,24.1105,24.1491,364000.0
2006-09-28 11:40:00,37.55,37.55,37.22,37.28,703100.0,24.1491,24.1491,23.9369,23.9755,703100.0
2006-09-28 11:50:00,37.28,37.31,37.19,37.31,482300.0,23.9755,23.9947,23.9176,23.9947,482300.0
2006-09-28 12:00:00,37.31,37.31,36.85,36.85,1192500.0,23.9947,23.9947,23.6989,23.6989,1192500.0
2006-09-28 12:10:00,36.86,37.22,36.85,37.17,773700.0,23.7053,23.9369,23.6989,23.9047,773700.0
2006-09-28 12:20:00,37.17,37.19,37.07,37.11,427000.0,23.9047,23.9176,23.8404,23.8661,427000.0
2006-09-28 12:30:00,37.11,37.11,36.75,36.75,1057800.0,23.8661,23.8661,23.6346,23.6346,1057800.0
2006-09-28 12:40:00,36.89,36.93,36.87,36.91,592400.0,23.7246,23.7504,23.7118,23.7375,592400.0
2006-09-28 12:50:00,36.91,37.02,36.91,36.97,778600.0,23.7375,23.8082,23.7375,23.7761,778600.0
2006-09-28 13:00:00,36.97,36.98,36.94,36.95,389500.0,23.7761,23.7825,23.7568,23.7632,389500.0
2006-09-28 13:10:00,36.94,36.99,36.88,36.98,373500.0,23.7568,23.789,23.7182,23.7825,373500.0
2006-09-28 13:20:00,36.98,37.11,36.96,37.03,687400.0,23.7825,23.8661,23.7697,23.8147,687400.0
2006-09-28 13:30:00,37.02,37.07,36.98,37.02,411000.0,23.8082,23.8404,23.7825,23.8082,411000.0
2006-09-28 13:40:00,37.02,37.05,36.9,36.96,515900.0,23.8082,23.8275,23.7311,23.7697,515900.0
2006-09-28 13:50:00,36.96,37.06,36.95,37.0,265200.0,23.7697,23.834,23.7632,23.7954,265200.0
2006-09-28 14:00:00,37.0,37.05,36.97,37.05,330600.0,23.7954,23.8275,23.7761,23.8275,330600.0
2006-09-28 14:10:00,37.05,37.1,36.96,36.98,535500.0,23.8275,23.8597,23.7697,23.7825,535500.0
2006-09-28 14:20:00,36.99,37.0,36.88,36.96,702900.0,23.789,23.7954,23.7182,23.7697,702900.0
2006-09-28 14:30:00,36.94,36.94,36.81,36.86,412000.0,23.7568,23.7568,23.6732,23.7053,412000.0
2006-09-28 14:40:00,36.87,36.94,36.86,36.89,335200.0,23.7118,23.7568,23.7053,23.7246,335200.0
2006-09-28 14:50:00,36.9,36.93,36.86,36.86,343800.0,23.7311,23.7504,23.7053,23.7053,343800.0
2006-09-28 15:00:00,36.86,36.86,36.76,36.76,383100.0,23.7053,23.7053,23.641,23.641,383100.0
2006-09-28 15:10:00,36.77,36.89,36.75,36.86,318200.0,23.6475,23.7246,23.6346,23.7053,318200.0
2006-09-28 15:20:00,36.86,36.95,36.86,36.89,694700.0,23.7053,23.7632,23.7053,23.7246,694700.0
2006-09-28 15:30:00,36.89,36.96,36.89,36.95,503000.0,23.7246,23.7697,23.7246,23.7632,503000.0
2006-09-28 15:40:00,36.95,37.12,36.94,37.08,925300.0,23.7632,23.8726,23.7568,23.8468,925300.0
2006-09-28 15:50:00,37.07,37.08,36.9,37.02,1193100.0,23.8404,23.8468,23.7311,23.8082,1193100.0
2006-09-29 09:30:00,37.26,37.28,36.63,36.67,1049700.0,23.9626,23.9755,23.5574,23.5832,1049700.0
2006-09-29 09:40:00,36.67,36.8,36.62,36.7,585900.0,23.5832,23.6668,23.551,23.6024,585900.0
2006-09-29 09:50:00,36.7,36.93,36.68,36.86,522800.0,23.6024,23.7504,23.5896,23.7053,522800.0
2006-09-29 10:00:00,36.85,37.2,36.85,37.03,787100.0,23.6989,23.924,23.6989,23.8147,787100.0
2006-09-29 10:10:00,37.03,37.15,36.9,37.15,425100.0,23.8147,23.8919,23.7311,23.8919,425100.0
2006-09-29 10:20:00,37.14,37.15,36.93,37.02,810200.0,23.8854,23.8919,23.7504,23.8082,810200.0
2006-09-29 10:30:00,37.02,37.19,37.0,37.05,592200.0,23.8082,23.9176,23.7954,23.8275,592200.0
2006-09-29 10:40:00,37.05,37.06,36.98,36.98,413000.0,23.8275,23.834,23.7825,23.7825,413000.0
2006-09-29 10:50:00,36.99,37.09,36.97,37.03,401500.0,23.789,23.8533,23.7761,23.8147,401500.0
2006-09-29 11:00:00,37.03,37.08,36.94,36.96,366400.0,23.8147,23.8468,23.7568,23.7697,366400.0
2006-09-29 11:10:00,36.97,37.0,36.86,36.87,426600.0,23.7761,23.7954,23.7053,23.7118,426600.0
2006-09-29 11:20:00,36.88,36.88,36.71,36.74,457900.0,23.7182,23.7182,23.6089,23.6282,457900.0
2006-09-29 11:30:00,36.75,36.84,36.74,36.83,282200.0,23.6346,23.6925,23.6282,23.6861,282200.0
2006-09-29 11:40:00,36.83,36.9,36.8,36.9,152100.0,23.6861,23.7311,23.6668,23.7311,152100.0
2006-09-29 11:50:00,36.9,36.92,36.87,36.88,140400.0,23.7311,23.7439,23.7118,23.7182,140400.0
2006-09-29 12:00:00,36.87,36.88,36.8,36.81,235900.0,23.7118,23.7182,23.6668,23.6732,235900.0
2006-09-29 12:10:00,36.8,36.83,36.77,36.81,206400.0,23.6668,23.6861,23.6475,23.6732,206400.0
2006-09-29 12:20:00,36.81,36.83,36.79,36.81,169700.0,23.6732,23.6861,23.6603,23.6732,169700.0
2006-09-29 12:30:00,36.82,36.82,36.75,36.76,150400.0,23.6796,23.6796,23.6346,23.641,150400.0
2006-09-29 12:40:00,36.76,36.86,36.76,36.82,132800.0,23.641,23.7053,23.641,23.6796,132800.0
2006-09-29 12:50:00,36.81,36.87,36.78,36.87,341300.0,23.6732,23.7118,23.6539,23.7118,341300.0
2006-09-29 13:00:00,36.87,36.88,36.75,36.82,330700.0,23.7118,23.7182,23.6346,23.6796,330700.0
2006-09-29 13:10:00,36.83,36.86,36.82,36.85,128800.0,23.6861,23.7053,23.6796,23.6989,128800.0
2006-09-29 13:20:00,36.85,36.86,36.7,36.71,265900.0,23.6989,23.7053,23.6024,23.6089,265900.0
2006-09-29 13:30:00,36.71,36.83,36.71,36.77,289400.0,23.6089,23.6861,23.6089,23.6475,289400.0
2006-09-29 13:40:00,36.76,36.79,36.7,36.73,210000.0,23.641,23.6603,23.6024,23.6217,210000.0
2006-09-29 13:50:00,36.74,36.76,36.72,36.72,124200.0,23.6282,23.641,23.6153,23.6153,124200.0
2006-09-29 14:00:00,36.73,36.73,36.66,36.72,223900.0,23.6217,23.6217,23.5767,23.6153,223900.0
2006-09-29 14:10:00,36.72,36.73,36.71,36.71,174000.0,23.6153,23.6217,23.6089,23.6089,174000.0
2006-09-29 14:20:00,36.72,36.73,36.69,36.7,147600.0,23.6153,23.6217,23.596,23.6024,147600.0
2006-09-29 14:30:00,36.71,36.85,36.68,36.7,204000.0,23.6089,23.6989,23.5896,23.6024,204000.0
2006-09-29 14:40:00,36.69,36.69,36.5,36.55,579300.0,23.596,23.596,23.4738,23.506,579300.0
2006-09-29 14:50:00,36.55,36.62,36.51,36.57,432400.0,23.506,23.551,23.4803,23.5188,432400.0
2006-09-29 15:00:00,36.57,36.85,36.53,36.54,258500.0,23.5188,23.6989,23.4931,23.4995,258500.0
2006-09-29 15:10:00,36.54,36.54,36.46,36.47,577600.0,23.4995,23.4995,23.4481,23.4545,577600.0
2006-09-29 15:20:00,36.47,36.47,36.42,36.45,444400.0,23.4545,23.4545,23.4224,23.4417,444400.0
2006-09-29 15:30:00,36.44,36.46,36.39,36.39,336800.0,23.4352,23.4481,23.4031,23.4031,336800.0
2006-09-29 15:40:00,36.39,36.4,36.17,36.23,937000.0,23.4031,23.4095,23.2616,23.3002,937000.0
2006-09-29 15:50:00,36.23,36.45,36.23,36.38,1163800.0,23.3002,23.4417,23.3002,23.3966,1163800.0
2006-10-02 09:30:00,36.11,36.49,35.86,36.16,1215400.0,23.223,23.4674,23.0622,23.2552,1215400.0
2006-10-02 09:40:00,36.16,36.33,36.09,36.13,616200.0,23.2552,23.3645,23.2101,23.2359,616200.0
2006-10-02 09:50:00,36.13,36.3,35.5,35.65,1190400.0,23.2359,23.3452,22.8307,22.9272,1190400.0
2006-10-02 10:00:00,35.64,35.8,35.53,35.54,660000.0,22.9207,23.0236,22.85,22.8564,660000.0
2006-10-02 10:10:00,35.54,35.63,35.49,35.56,544300.0,22.8564,22.9143,22.8243,22.8693,544300.0
2006-10-02 10:20:00,35.56,35.6,35.54,35.6,340100.0,22.8693,22.895,22.8564,22.895,340100.0
2006-10-02 10:30:00,35.6,35.6,35.43,35.46,688000.0,22.895,22.895,22.7857,22.805,688000.0
2006-10-02 10:40:00,35.45,35.49,35.36,35.37,731700.0,22.7985,22.8243,22.7407,22.7471,731700.0
2006-10-02 10:50:00,35.38,35.43,35.28,35.28,921900.0,22.7535,22.7857,22.6892,22.6892,921900.0
2006-10-02 11:00:00,35.28,35.38,35.07,35.14,1544600.0,22.6892,22.7535,22.5542,22.5992,1544600.0
2006-10-02 11:10:00,35.13,35.16,35.0,35.09,1250500.0,22.5928,22.612,22.5091,22.567,1250500.0
2006-10-02 11:20:00,35.1,35.22,34.88,34.88,1058300.0,22.5735,22.6506,22.432,22.432,1058300.0
2006-10-02 11:30:00,34.89,35.02,34.82,34.94,1275700.0,22.4384,22.522,22.3934,22.4706,1275700.0
2006-10-02 11:40:00,34.95,35.05,34.9,35.01,957000.0,22.477,22.5413,22.4448,22.5156,957000.0
2006-10-02 11:50:00,35.02,35.1,34.99,35.06,965900.0,22.522,22.5735,22.5027,22.5477,965900.0
2006-10-02 12:00:00,35.06,35.18,35.01,35.14,854400.0,22.5477,22.6249,22.5156,22.5992,854400.0
2006-10-02 12:10:00,35.14,35.17,35.03,35.07,524200.0,22.5992,22.6185,22.5284,22.5542,524200.0
2006-10-02 12:20:00,35.07,35.13,35.04,35.06,437100.0,22.5542,22.5928,22.5349,22.5477,437100.0
2006-10-02 12:30:00,35.06,35.08,34.92,34.93,498300.0,22.5477,22.5606,22.4577,22.4641,498300.0
2006-10-02 12:40:00,34.92,34.97,34.85,34.91,845100.0,22.4577,22.4899,22.4127,22.4513,845100.0
2006-10-02 12:50:00,34.92,34.98,34.89,34.92,575700.0,22.4577,22.4963,22.4384,22.4577,575700.0
2006-10-02 13:00:00,34.93,34.93,34.89,34.91,376400.0,22.4641,22.4641,22.4384,22.4513,376400.0
2006-10-02 13:10:00,34.91,34.95,34.73,34.83,867400.0,22.4513,22.477,22.3355,22.3998,867400.0
2006-10-02 13:20:00,34.83,34.85,34.55,34.6,787500.0,22.3998,22.4127,22.2197,22.2519,787500.0
2006-10-02 13:30:00,34.6,34.74,34.51,34.56,686600.0,22.2519,22.3419,22.194,22.2262,686600.0
2006-10-02 13:40:00,34.56,34.58,34.24,34.34,1187000.0,22.2262,22.239,22.0204,22.0847,1187000.0
2006-10-02 13:50:00,34.34,34.45,34.22,34.26,1241600.0,22.0847,22.1554,22.0075,22.0332,1241600.0
2006-10-02 14:00:00,34.27,34.34,34.1,34.34,1013100.0,22.0397,22.0847,21.9303,22.0847,1013100.0
2006-10-02 14:10:00,34.34,34.56,34.34,34.5,832400.0,22.0847,22.2262,22.0847,22.1876,832400.0
2006-10-02 14:20:00,34.5,34.59,34.45,34.52,643900.0,22.1876,22.2455,22.1554,22.2004,643900.0
2006-10-02 14:30:00,34.51,34.59,34.5,34.56,491300.0,22.194,22.2455,22.1876,22.2262,491300.0
2006-10-02 14:40:00,34.56,34.56,34.45,34.53,530400.0,22.2262,22.2262,22.1554,22.2069,530400.0
2006-10-02 14:50:00,34.53,34.56,34.47,34.53,389200.0,22.2069,22.2262,22.1683,22.2069,389200.0
2006-10-02 15:00:00,34.53,34.57,34.5,34.53,609500.0,22.2069,22.2326,22.1876,22.2069,609500.0
2006-10-02 15:10:00,34.53,34.69,34.52,34.64,582300.0,22.2069,22.3098,22.2004,22.2776,582300.0
2006-10-02 15:20:00,34.63,34.79,34.57,34.79,822300.0,22.2712,22.3741,22.2326,22.3741,822300.0
2006-10-02 15:30:00,34.78,34.78,34.56,34.57,597200.0,22.3677,22.3677,22.2262,22.2326,597200.0
2006-10-02 15:40:00,34.57,34.76,34.56,34.76,905500.0,22.2326,22.3548,22.2262,22.3548,905500.0
2006-10-02 15:50:00,34.76,34.76,34.65,34.65,1421400.0,22.3548,22.3548,22.2841,22.2841,1421400.0
2006-10-03 09:30:00,34.8,35.16,34.62,34.8,1379600.0,22.3805,22.612,22.2648,22.3805,1379600.0
2006-10-03 09:40:00,34.77,35.09,34.73,34.9,608300.0,22.3612,22.567,22.3355,22.4448,608300.0
2006-10-03 09:50:00,34.9,35.09,34.87,35.05,448600.0,22.4448,22.567,22.4255,22.5413,448600.0
2006-10-03 10:00:00,35.05,35.06,34.82,34.89,458000.0,22.5413,22.5477,22.3934,22.4384,458000.0
2006-10-03 10:10:00,34.89,35.04,34.77,35.03,438800.0,22.4384,22.5349,22.3612,22.5284,438800.0
2006-10-03 10:20:00,35.04,35.21,34.95,35.15,507500.0,22.5349,22.6442,22.477,22.6056,507500.0
2006-10-03 10:30:00,35.15,35.19,34.88,34.91,600400.0,22.6056,22.6313,22.432,22.4513,600400.0
2006-10-03 10:40:00,34.91,34.99,34.82,34.85,428900.0,22.4513,22.5027,22.3934,22.4127,428900.0
2006-10-03 10:50:00,34.85,34.89,34.77,34.87,326600.0,22.4127,22.4384,22.3612,22.4255,326600.0
2006-10-03 11:00:00,34.87,34.88,34.74,34.86,441000.0,22.4255,22.432,22.3419,22.4191,441000.0
2006-10-03 11:10:00,34.85,35.13,34.84,35.13,703800.0,22.4127,22.5928,22.4062,22.5928,703800.0
2006-10-03 11:20:00,35.14,35.33,35.12,35.22,602800.0,22.5992,22.7214,22.5863,22.6506,602800.0
2006-10-03 11:30:00,35.22,35.35,35.2,35.27,394000.0,22.6506,22.7342,22.6378,22.6828,394000.0
2006-10-03 11:40:00,35.27,35.3,35.09,35.13,556300.0,22.6828,22.7021,22.567,22.5928,556300.0
2006-10-03 11:50:00,35.14,35.24,35.13,35.19,224700.0,22.5992,22.6635,22.5928,22.6313,224700.0
2006-10-03 12:00:00,35.19,35.47,35.19,35.42,450200.0,22.6313,22.8114,22.6313,22.7793,450200.0
2006-10-03 12:10:00,35.43,35.62,35.42,35.5,551100.0,22.7857,22.9079,22.7793,22.8307,551100.0
2006-10-03 12:20:00,35.51,35.58,35.43,35.45,336700.0,22.8371,22.8822,22.7857,22.7985,336700.0
2006-10-03 12:30:00,35.46,35.5,35.33,35.33,339100.0,22.805,22.8307,22.7214,22.7214,339100.0
2006-10-03 12:40:00,35.33,35.41,35.3,35.37,321600.0,22.7214,22.7728,22.7021,22.7471,321600.0
2006-10-03 12:50:00,35.37,35.54,35.36,35.54,438700.0,22.7471,22.8564,22.7407,22.8564,438700.0
2006-10-03 13:00:00,35.55,35.59,35.47,35.47,256000.0,22.8629,22.8886,22.8114,22.8114,256000.0
2006-10-03 13:10:00,35.47,35.55,35.46,35.51,301700.0,22.8114,22.8629,22.805,22.8371,301700.0
2006-10-03 13:20:00,35.52,35.56,35.45,35.52,369300.0,22.8436,22.8693,22.7985,22.8436,369300.0
2006-10-03 13:30:00,35.52,35.63,35.52,35.57,383300.0,22.8436,22.9143,22.8436,22.8757,383300.0
2006-10-03 13:40:00,35.58,35.65,35.55,35.61,304300.0,22.8822,22.9272,22.8629,22.9014,304300.0
2006-10-03 13:50:00,35.61,35.67,35.57,35.65,446900.0,22.9014,22.94,22.8757,22.9272,446900.0
2006-10-03 14:00:00,35.65,35.75,35.64,35.72,561000.0,22.9272,22.9915,22.9207,22.9722,561000.0
2006-10-03 14:10:00,35.71,35.8,35.65,35.79,526500.0,22.9658,23.0236,22.9272,23.0172,526500.0
2006-10-03 14:20:00,35.79,35.8,35.63,35.68,426300.0,23.0172,23.0236,22.9143,22.9465,426300.0
2006-10-03 14:30:00,35.69,35.73,35.61,35.62,522300.0,22.9529,22.9786,22.9014,22.9079,522300.0
2006-10-03 14:40:00,35.62,35.62,35.46,35.5,600000.0,22.9079,22.9079,22.805,22.8307,600000.0
2006-10-03 14:50:00,35.5,35.59,35.48,35.49,413400.0,22.8307,22.8886,22.8178,22.8243,413400.0
2006-10-03 15:00:00,35.5,35.54,35.4,35.44,345400.0,22.8307,22.8564,22.7664,22.7921,345400.0
2006-10-03 15:10:00,35.44,35.54,35.41,35.52,342100.0,22.7921,22.8564,22.7728,22.8436,342100.0
2006-10-03 15:20:00,35.52,35.58,35.41,35.41,382400.0,22.8436,22.8822,22.7728,22.7728,382400.0
2006-10-03 15:30:00,35.42,35.49,35.4,35.41,358300.0,22.7793,22.8243,22.7664,22.7728,358300.0
2006-10-03 15:40:00,35.4,35.45,35.38,35.39,496200.0,22.7664,22.7985,22.7535,22.76,496200.0
2006-10-03 15:50:00,35.39,35.47,35.37,35.4,803600.0,22.76,22.8114,22.7471,22.7664,803600.0
2006-10-04 09:30:00,35.37,35.54,35.03,35.15,728800.0,22.7471,22.8564,22.5284,22.6056,728800.0
2006-10-04 09:40:00,35.16,35.19,35.0,35.1,279700.0,22.612,22.6313,22.5091,22.5735,279700.0
2006-10-04 09:50:00,35.1,35.1,34.88,35.04,574600.0,22.5735,22.5735,22.432,22.5349,574600.0
2006-10-04 10:00:00,35.02,35.12,34.9,35.12,364000.0,22.522,22.5863,22.4448,22.5863,364000.0
2006-10-04 10:10:00,35.12,35.35,35.05,35.24,649900.0,22.5863,22.7342,22.5413,22.6635,649900.0
2006-10-04 10:20:00,35.24,35.43,35.21,35.33,584600.0,22.6635,22.7857,22.6442,22.7214,584600.0
2006-10-04 10:30:00,35.34,35.5,35.34,35.38,487100.0,22.7278,22.8307,22.7278,22.7535,487100.0
2006-10-04 10:40:00,35.4,35.44,35.33,35.39,398100.0,22.7664,22.7921,22.7214,22.76,398100.0
2006-10-04 10:50:00,35.4,35.4,35.25,35.27,406100.0,22.7664,22.7664,22.6699,22.6828,406100.0
2006-10-04 11:00:00,35.27,35.3,35.06,35.12,404300.0,22.6828,22.7021,22.5477,22.5863,404300.0
2006-10-04 11:10:00,35.12,35.31,35.08,35.29,340400.0,22.5863,22.7085,22.5606,22.6957,340400.0
2006-10-04 11:20:00,35.3,35.4,35.27,35.3,582800.0,22.7021,22.7664,22.6828,22.7021,582800.0
2006-10-04 11:30:00,35.31,35.56,35.29,35.53,599300.0,22.7085,22.8693,22.6957,22.85,599300.0
2006-10-04 11:40:00,35.53,35.6,35.47,35.6,352200.0,22.85,22.895,22.8114,22.895,352200.0
2006-10-04 11:50:00,35.6,35.64,35.35,35.6,338600.0,22.895,22.9207,22.7342,22.895,338600.0
2006-10-04 12:00:00,35.59,35.6,35.4,35.4,240200.0,22.8886,22.895,22.7664,22.7664,240200.0
2006-10-04 12:10:00,35.4,35.54,35.32,35.49,425300.0,22.7664,22.8564,22.7149,22.8243,425300.0
2006-10-04 12:20:00,35.49,35.5,35.43,35.47,216600.0,22.8243,22.8307,22.7857,22.8114,216600.0
2006-10-04 12:30:00,35.46,35.5,35.44,35.47,163000.0,22.805,22.8307,22.7921,22.8114,163000.0
2006-10-04 12:40:00,35.47,35.58,35.47,35.53,339500.0,22.8114,22.8822,22.8114,22.85,339500.0
2006-10-04 12:50:00,35.53,35.55,35.47,35.52,250400.0,22.85,22.8629,22.8114,22.8436,250400.0
2006-10-04 13:00:00,35.52,35.53,35.38,35.38,200900.0,22.8436,22.85,22.7535,22.7535,200900.0
2006-10-04 13:10:00,35.38,35.47,35.34,35.47,291000.0,22.7535,22.8114,22.7278,22.8114,291000.0
2006-10-04 13:20:00,35.47,35.56,35.38,35.54,442400.0,22.8114,22.8693,22.7535,22.8564,442400.0
2006-10-04 13:30:00,35.54,35.58,35.43,35.48,456500.0,22.8564,22.8822,22.7857,22.8178,456500.0
2006-10-04 13:40:00,35.47,35.51,35.44,35.47,222600.0,22.8114,22.8371,22.7921,22.8114,222600.0
2006-10-04 13:50:00,35.47,35.53,35.41,35.41,235700.0,22.8114,22.85,22.7728,22.7728,235700.0
2006-10-04 14:00:00,35.41,35.44,35.38,35.39,222100.0,22.7728,22.7921,22.7535,22.76,222100.0
2006-10-04 14:10:00,35.4,35.44,35.36,35.38,461800.0,22.7664,22.7921,22.7407,22.7535,461800.0
2006-10-04 14:20:00,35.37,35.41,35.3,35.4,431400.0,22.7471,22.7728,22.7021,22.7664,431400.0
2006-10-04 14:30:00,35.39,35.55,35.38,35.42,846800.0,22.76,22.8629,22.7535,22.7793,846800.0
2006-10-04 14:40:00,35.42,35.56,35.37,35.52,612500.0,22.7793,22.8693,22.7471,22.8436,612500.0
2006-10-04 14:50:00,35.51,35.58,35.48,35.58,467300.0,22.8371,22.8822,22.8178,22.8822,467300.0
2006-10-04 15:00:00,35.58,35.63,35.48,35.49,648800.0,22.8822,22.9143,22.8178,22.8243,648800.0
2006-10-04 15:10:00,35.49,35.58,35.47,35.56,264500.0,22.8243,22.8822,22.8114,22.8693,264500.0
2006-10-04 15:20:00,35.56,35.61,35.46,35.47,449300.0,22.8693,22.9014,22.805,22.8114,449300.0
2006-10-04 15:30:00,35.48,35.57,35.45,35.45,396100.0,22.8178,22.8757,22.7985,22.7985,396100.0
2006-10-04 15:40:00,35.45,35.61,35.45,35.59,774800.0,22.7985,22.9014,22.7985,22.8886,774800.0
2006-10-04 15:50:00,35.59,35.82,35.57,35.82,1100200.0,22.8886,23.0365,22.8757,23.0365,1100200.0
2006-10-05 09:30:00,35.86,35.91,35.63,35.7,963800.0,23.0622,23.0944,22.9143,22.9593,963800.0
2006-10-05 09:40:00,35.69,35.81,35.57,35.75,509200.0,22.9529,23.0301,22.8757,22.9915,509200.0
2006-10-05 09:50:00,35.74,35.76,35.55,35.68,329300.0,22.9851,22.9979,22.8629,22.9465,329300.0
2006-10-05 10:00:00,35.67,35.78,35.48,35.5,424800.0,22.94,23.0108,22.8178,22.8307,424800.0
2006-10-05 10:10:00,35.52,35.58,35.44,35.54,572800.0,22.8436,22.8822,22.7921,22.8564,572800.0
2006-10-05 10:20:00,35.53,35.68,35.52,35.58,361900.0,22.85,22.9465,22.8436,22.8822,361900.0
2006-10-05 10:30:00,35.57,35.8,35.55,35.77,451200.0,22.8757,23.0236,22.8629,23.0043,451200.0
2006-10-05 10:40:00,35.76,35.98,35.74,35.96,650100.0,22.9979,23.1394,22.9851,23.1265,650100.0
2006-10-05 10:50:00,35.97,36.1,35.96,36.0,433900.0,23.133,23.2166,23.1265,23.1523,433900.0
2006-10-05 11:00:00,35.99,36.14,35.98,36.06,314900.0,23.1458,23.2423,23.1394,23.1909,314900.0
2006-10-05 11:10:00,36.06,36.1,35.91,35.91,282300.0,23.1909,23.2166,23.0944,23.0944,282300.0
2006-10-05 11:20:00,35.91,36.02,35.91,35.98,223200.0,23.0944,23.1651,23.0944,23.1394,223200.0
2006-10-05 11:30:00,35.99,36.07,35.99,36.07,217100.0,23.1458,23.1973,23.1458,23.1973,217100.0
2006-10-05 11:40:00,36.07,36.3,36.05,36.2,719800.0,23.1973,23.3452,23.1844,23.2809,719800.0
2006-10-05 11:50:00,36.2,36.27,36.13,36.13,264600.0,23.2809,23.3259,23.2359,23.2359,264600.0
2006-10-05 12:00:00,36.13,36.17,36.02,36.04,245500.0,23.2359,23.2616,23.1651,23.178,245500.0
2006-10-05 12:10:00,36.03,36.09,36.01,36.04,179100.0,23.1716,23.2101,23.1587,23.178,179100.0
2006-10-05 12:20:00,36.05,36.05,35.92,35.96,339000.0,23.1844,23.1844,23.1008,23.1265,339000.0
2006-10-05 12:30:00,35.97,35.98,35.77,35.82,315300.0,23.133,23.1394,23.0043,23.0365,315300.0
2006-10-05 12:40:00,35.82,35.95,35.82,35.88,139900.0,23.0365,23.1201,23.0365,23.0751,139900.0
2006-10-05 12:50:00,35.87,35.99,35.87,35.99,218800.0,23.0687,23.1458,23.0687,23.1458,218800.0
2006-10-05 13:00:00,35.99,36.12,35.99,36.11,394600.0,23.1458,23.2294,23.1458,23.223,394600.0
2006-10-05 13:10:00,36.1,36.19,35.97,36.18,337800.0,23.2166,23.2745,23.133,23.268,337800.0
2006-10-05 13:20:00,36.17,36.2,36.12,36.18,297900.0,23.2616,23.2809,23.2294,23.268,297900.0
2006-10-05 13:30:00,36.17,36.21,36.14,36.15,245400.0,23.2616,23.2873,23.2423,23.2487,245400.0
2006-10-05 13:40:00,36.15,36.17,36.07,36.15,300600.0,23.2487,23.2616,23.1973,23.2487,300600.0
2006-10-05 13:50:00,36.15,36.17,36.09,36.11,154900.0,23.2487,23.2616,23.2101,23.223,154900.0
2006-10-05 14:00:00,36.12,36.16,36.01,36.02,327700.0,23.2294,23.2552,23.1587,23.1651,327700.0
2006-10-05 14:10:00,36.02,36.07,36.0,36.01,327300.0,23.1651,23.1973,23.1523,23.1587,327300.0
2006-10-05 14:20:00,36.01,36.05,35.99,35.99,185900.0,23.1587,23.1844,23.1458,23.1458,185900.0
2006-10-05 14:30:00,35.99,36.11,35.99,36.11,306700.0,23.1458,23.223,23.1458,23.223,306700.0
2006-10-05 14:40:00,36.11,36.2,36.1,36.14,278300.0,23.223,23.2809,23.2166,23.2423,278300.0
2006-10-05 14:50:00,36.14,36.24,36.12,36.22,309300.0,23.2423,23.3066,23.2294,23.2938,309300.0
2006-10-05 15:00:00,36.22,36.25,36.15,36.22,307300.0,23.2938,23.313,23.2487,23.2938,307300.0
2006-10-05 15:10:00,36.22,36.31,36.2,36.26,420200.0,23.2938,23.3516,23.2809,23.3195,420200.0
2006-10-05 15:20:00,36.26,36.3,36.2,36.25,295300.0,23.3195,23.3452,23.2809,23.313,295300.0
2006-10-05 15:30:00,36.25,36.29,36.15,36.17,330000.0,23.313,23.3388,23.2487,23.2616,330000.0
2006-10-05 15:40:00,36.17,36.19,36.13,36.16,373500.0,23.2616,23.2745,23.2359,23.2552,373500.0
2006-10-05 15:50:00,36.16,36.26,36.1,36.26,757500.0,23.2552,23.3195,23.2166,23.3195,757500.0
2006-10-06 09:30:00,36.07,36.17,35.78,35.92,539200.0,23.1973,23.2616,23.0108,23.1008,539200.0
2006-10-06 09:40:00,35.92,36.06,35.82,35.97,330200.0,23.1008,23.1909,23.0365,23.133,330200.0
2006-10-06 09:50:00,35.99,36.1,35.94,35.99,229100.0,23.1458,23.2166,23.1137,23.1458,229100.0
2006-10-06 10:00:00,35.98,36.0,35.87,35.97,282400.0,23.1394,23.1523,23.0687,23.133,282400.0
2006-10-06 10:10:00,35.96,36.16,35.95,36.08,390200.0,23.1265,23.2552,23.1201,23.2037,390200.0
2006-10-06 10:20:00,36.09,36.55,36.07,36.36,804100.0,23.2101,23.506,23.1973,23.3838,804100.0
2006-10-06 10:30:00,36.37,36.49,36.3,36.34,338000.0,23.3902,23.4674,23.3452,23.3709,338000.0
2006-10-06 10:40:00,36.34,36.67,36.29,36.53,439000.0,23.3709,23.5832,23.3388,23.4931,439000.0
2006-10-06 10:50:00,36.52,36.64,36.51,36.55,338200.0,23.4867,23.5639,23.4803,23.506,338200.0
2006-10-06 11:00:00,36.55,36.64,36.48,36.48,298400.0,23.506,23.5639,23.461,23.461,298400.0
2006-10-06 11:10:00,36.47,36.52,36.4,36.45,356400.0,23.4545,23.4867,23.4095,23.4417,356400.0
2006-10-06 11:20:00,36.45,36.48,36.38,36.44,191000.0,23.4417,23.461,23.3966,23.4352,191000.0
2006-10-06 11:30:00,36.44,36.49,36.35,36.36,180900.0,23.4352,23.4674,23.3774,23.3838,180900.0
2006-10-06 11:40:00,36.37,36.46,36.21,36.22,223400.0,23.3902,23.4481,23.2873,23.2938,223400.0
2006-10-06 11:50:00,36.21,36.3,36.18,36.23,313900.0,23.2873,23.3452,23.268,23.3002,313900.0
2006-10-06 12:00:00,36.24,36.26,36.17,36.18,229000.0,23.3066,23.3195,23.2616,23.268,229000.0
2006-10-06 12:10:00,36.18,36.23,36.15,36.19,199400.0,23.268,23.3002,23.2487,23.2745,199400.0
2006-10-06 12:20:00,36.19,36.2,36.07,36.18,218600.0,23.2745,23.2809,23.1973,23.268,218600.0
2006-10-06 12:30:00,36.19,36.26,36.16,36.23,269200.0,23.2745,23.3195,23.2552,23.3002,269200.0
2006-10-06 12:40:00,36.23,36.24,35.95,36.17,644700.0,23.3002,23.3066,23.1201,23.2616,644700.0
2006-10-06 12:50:00,36.18,36.35,36.14,36.35,327300.0,23.268,23.3774,23.2423,23.3774,327300.0
2006-10-06 13:00:00,36.35,36.38,36.3,36.36,270800.0,23.3774,23.3966,23.3452,23.3838,270800.0
2006-10-06 13:10:00,36.36,36.46,36.34,36.4,156500.0,23.3838,23.4481,23.3709,23.4095,156500.0
2006-10-06 13:20:00,36.4,36.42,36.26,36.29,135700.0,23.4095,23.4224,23.3195,23.3388,135700.0
2006-10-06 13:30:00,36.27,36.31,36.26,36.26,92100.0,23.3259,23.3516,23.3195,23.3195,92100.0
2006-10-06 13:40:00,36.26,36.39,36.25,36.35,159500.0,23.3195,23.4031,23.313,23.3774,159500.0
2006-10-06 13:50:00,36.35,36.47,36.34,36.46,196500.0,23.3774,23.4545,23.3709,23.4481,196500.0
2006-10-06 14:00:00,36.46,36.5,36.43,36.43,176000.0,23.4481,23.4738,23.4288,23.4288,176000.0
2006-10-06 14:10:00,36.43,36.49,36.41,36.41,313600.0,23.4288,23.4674,23.4159,23.4159,313600.0
2006-10-06 14:20:00,36.41,36.47,36.4,36.45,231100.0,23.4159,23.4545,23.4095,23.4417,231100.0
2006-10-06 14:30:00,36.46,36.58,36.42,36.54,372400.0,23.4481,23.5253,23.4224,23.4995,372400.0
2006-10-06 14:40:00,36.54,36.63,36.51,36.53,293500.0,23.4995,23.5574,23.4803,23.4931,293500.0
2006-10-06 14:50:00,36.53,36.54,36.45,36.47,232600.0,23.4931,23.4995,23.4417,23.4545,232600.0
2006-10-06 15:00:00,36.46,36.52,36.45,36.47,292900.0,23.4481,23.4867,23.4417,23.4545,292900.0
2006-10-06 15:10:00,36.47,36.49,36.44,36.46,291900.0,23.4545,23.4674,23.4352,23.4481,291900.0
2006-10-06 15:20:00,36.45,36.47,36.44,36.46,249100.0,23.4417,23.4545,23.4352,23.4481,249100.0
2006-10-06 15:30:00,36.46,36.52,36.38,36.42,250200.0,23.4481,23.4867,23.3966,23.4224,250200.0
2006-10-06 15:40:00,36.42,36.42,36.27,36.35,335700.0,23.4224,23.4224,23.3259,23.3774,335700.0
2006-10-06 15:50:00,36.36,36.48,36.3,36.38,788900.0,23.3838,23.461,23.3452,23.3966,788900.0
2006-10-09 09:30:00,36.28,36.4,36.08,36.17,444900.0,23.3323,23.4095,23.2037,23.2616,444900.0
2006-10-09 09:40:00,36.17,36.24,36.09,36.24,159500.0,23.2616,23.3066,23.2101,23.3066,159500.0
2006-10-09 09:50:00,36.24,36.3,36.19,36.3,161900.0,23.3066,23.3452,23.2745,23.3452,161900.0
2006-10-09 10:00:00,36.29,36.41,36.24,36.27,248200.0,23.3388,23.4159,23.3066,23.3259,248200.0
2006-10-09 10:10:00,36.26,36.26,36.17,36.19,156700.0,23.3195,23.3195,23.2616,23.2745,156700.0
2006-10-09 10:20:00,36.2,36.26,36.05,36.05,257100.0,23.2809,23.3195,23.1844,23.1844,257100.0
2006-10-09 10:30:00,36.05,36.09,36.0,36.07,266400.0,23.1844,23.2101,23.1523,23.1973,266400.0
2006-10-09 10:40:00,36.08,36.12,36.05,36.06,136800.0,23.2037,23.2294,23.1844,23.1909,136800.0
2006-10-09 10:50:00,36.05,36.17,36.05,36.16,120100.0,23.1844,23.2616,23.1844,23.2552,120100.0
2006-10-09 11:00:00,36.16,36.2,36.08,36.12,145200.0,23.2552,23.2809,23.2037,23.2294,145200.0
2006-10-09 11:10:00,36.11,36.16,36.07,36.11,112800.0,23.223,23.2552,23.1973,23.223,112800.0
2006-10-09 11:20:00,36.11,36.25,36.08,36.24,192500.0,23.223,23.313,23.2037,23.3066,192500.0
2006-10-09 11:30:00,36.24,36.49,36.15,36.47,404800.0,23.3066,23.4674,23.2487,23.4545,404800.0
2006-10-09 11:40:00,36.46,36.48,36.38,36.41,254100.0,23.4481,23.461,23.3966,23.4159,254100.0
2006-10-09 11:50:00,36.41,36.42,36.31,36.36,110200.0,23.4159,23.4224,23.3516,23.3838,110200.0
2006-10-09 12:00:00,36.37,36.47,36.35,36.45,124000.0,23.3902,23.4545,23.3774,23.4417,124000.0
2006-10-09 12:10:00,36.45,36.5,36.38,36.4,191700.0,23.4417,23.4738,23.3966,23.4095,191700.0
2006-10-09 12:20:00,36.41,36.52,36.4,36.46,121600.0,23.4159,23.4867,23.4095,23.4481,121600.0
2006-10-09 12:30:00,36.46,36.52,36.44,36.45,166400.0,23.4481,23.4867,23.4352,23.4417,166400.0
2006-10-09 12:40:00,36.45,36.52,36.4,36.43,144000.0,23.4417,23.4867,23.4095,23.4288,144000.0
2006-10-09 12:50:00,36.43,36.43,36.3,36.3,144300.0,23.4288,23.4288,23.3452,23.3452,144300.0
2006-10-09 13:00:00,36.31,36.32,36.29,36.31,89500.0,23.3516,23.3581,23.3388,23.3516,89500.0
2006-10-09 13:10:00,36.31,36.41,36.3,36.36,69700.0,23.3516,23.4159,23.3452,23.3838,69700.0
2006-10-09 13:20:00,36.35,36.43,36.3,36.38,155400.0,23.3774,23.4288,23.3452,23.3966,155400.0
2006-10-09 13:30:00,36.37,36.4,36.27,36.31,199100.0,23.3902,23.4095,23.3259,23.3516,199100.0
2006-10-09 13:40:00,36.31,36.33,36.22,36.25,94300.0,23.3516,23.3645,23.2938,23.313,94300.0
2006-10-09 13:50:00,36.22,36.26,36.14,36.18,126500.0,23.2938,23.3195,23.2423,23.268,126500.0
2006-10-09 14:00:00,36.18,36.3,36.17,36.28,166300.0,23.268,23.3452,23.2616,23.3323,166300.0
2006-10-09 14:10:00,36.28,36.39,36.28,36.38,130400.0,23.3323,23.4031,23.3323,23.3966,130400.0
2006-10-09 14:20:00,36.37,36.44,36.29,36.42,119600.0,23.3902,23.4352,23.3388,23.4224,119600.0
2006-10-09 14:30:00,36.41,36.42,36.32,36.38,104700.0,23.4159,23.4224,23.3581,23.3966,104700.0
2006-10-09 14:40:00,36.38,36.45,36.32,36.4,115600.0,23.3966,23.4417,23.3581,23.4095,115600.0
2006-10-09 14:50:00,36.39,36.4,36.32,36.36,124600.0,23.4031,23.4095,23.3581,23.3838,124600.0
2006-10-09 15:00:00,36.35,36.42,36.24,36.31,274900.0,23.3774,23.4224,23.3066,23.3516,274900.0
2006-10-09 15:10:00,36.3,36.35,36.22,36.3,217300.0,23.3452,23.3774,23.2938,23.3452,217300.0
2006-10-09 15:20:00,36.3,36.36,36.25,36.32,185400.0,23.3452,23.3838,23.313,23.3581,185400.0
2006-10-09 15:30:00,36.31,36.36,36.27,36.31,135800.0,23.3516,23.3838,23.3259,23.3516,135800.0
2006-10-09 15:40:00,36.3,36.34,36.21,36.27,255600.0,23.3452,23.3709,23.2873,23.3259,255600.0
2006-10-09 15:50:00,36.26,36.35,36.17,36.22,519400.0,23.3195,23.3774,23.2616,23.2938,519400.0
2006-10-10 09:30:00,36.38,36.65,36.24,36.28,639800.0,23.3966,23.5703,23.3066,23.3323,639800.0
2006-10-10 09:40:00,36.28,36.34,36.15,36.17,256600.0,23.3323,23.3709,23.2487,23.2616,256600.0
2006-10-10 09:50:00,36.16,36.32,35.68,35.73,826200.0,23.2552,23.3581,22.9465,22.9786,826200.0
2006-10-10 10:00:00,35.73,35.8,35.5,35.64,678100.0,22.9786,23.0236,22.8307,22.9207,678100.0
2006-10-10 10:10:00,35.63,35.74,35.61,35.7,268000.0,22.9143,22.9851,22.9014,22.9593,268000.0
2006-10-10 10:20:00,35.7,35.7,35.5,35.52,546600.0,22.9593,22.9593,22.8307,22.8436,546600.0
2006-10-10 10:30:00,35.53,35.63,35.53,35.6,331700.0,22.85,22.9143,22.85,22.895,331700.0
2006-10-10 10:40:00,35.61,35.67,35.0,35.3,2724800.0,22.9014,22.94,22.5091,22.7021,2724800.0
2006-10-10 10:50:00,35.3,37.04,35.0,36.7,3857500.0,22.7021,23.8211,22.5091,23.6024,3857500.0
2006-10-10 11:00:00,36.69,37.89,36.5,37.37,5086300.0,23.596,24.3678,23.4738,24.0333,5086300.0
2006-10-10 11:10:00,37.36,37.5,37.15,37.28,1540500.0,24.0269,24.1169,23.8919,23.9755,1540500.0
2006-10-10 11:20:00,37.28,37.47,37.2,37.3,1197400.0,23.9755,24.0976,23.924,23.9883,1197400.0
2006-10-10 11:30:00,37.29,37.33,37.0,37.08,1266500.0,23.9819,24.0076,23.7954,23.8468,1266500.0
2006-10-10 11:40:00,37.07,37.26,37.0,37.14,797100.0,23.8404,23.9626,23.7954,23.8854,797100.0
2006-10-10 11:50:00,37.12,37.35,37.04,37.3,720000.0,23.8726,24.0205,23.8211,23.9883,720000.0
2006-10-10 12:00:00,37.31,37.42,37.15,37.25,603800.0,23.9947,24.0655,23.8919,23.9562,603800.0
2006-10-10 12:10:00,37.24,37.3,37.2,37.21,335000.0,23.9497,23.9883,23.924,23.9304,335000.0
2006-10-10 12:20:00,37.21,37.38,37.2,37.3,643800.0,23.9304,24.0398,23.924,23.9883,643800.0
2006-10-10 12:30:00,37.29,37.31,37.05,37.18,614400.0,23.9819,23.9947,23.8275,23.9111,614400.0
2006-10-10 12:40:00,37.19,37.24,37.15,37.22,407100.0,23.9176,23.9497,23.8919,23.9369,407100.0
2006-10-10 12:50:00,37.22,37.23,37.1,37.15,308100.0,23.9369,23.9433,23.8597,23.8919,308100.0
2006-10-10 13:00:00,37.15,37.19,37.1,37.12,246000.0,23.8919,23.9176,23.8597,23.8726,246000.0
2006-10-10 13:10:00,37.11,37.17,37.0,37.0,451800.0,23.8661,23.9047,23.7954,23.7954,451800.0
2006-10-10 13:20:00,37.0,37.1,36.93,36.93,381100.0,23.7954,23.8597,23.7504,23.7504,381100.0
2006-10-10 13:30:00,36.93,37.0,36.84,36.94,426000.0,23.7504,23.7954,23.6925,23.7568,426000.0
2006-10-10 13:40:00,36.94,36.96,36.7,36.76,407900.0,23.7568,23.7697,23.6024,23.641,407900.0
2006-10-10 13:50:00,36.78,36.94,36.75,36.9,375900.0,23.6539,23.7568,23.6346,23.7311,375900.0
2006-10-10 14:00:00,36.88,36.98,36.88,36.9,255300.0,23.7182,23.7825,23.7182,23.7311,255300.0
2006-10-10 14:10:00,36.9,37.21,36.86,37.1,566800.0,23.7311,23.9304,23.7053,23.8597,566800.0
2006-10-10 14:20:00,37.09,37.1,36.98,37.05,337000.0,23.8533,23.8597,23.7825,23.8275,337000.0
2006-10-10 14:30:00,37.06,37.26,37.02,37.05,596100.0,23.834,23.9626,23.8082,23.8275,596100.0
2006-10-10 14:40:00,37.06,37.2,36.98,37.12,647700.0,23.834,23.924,23.7825,23.8726,647700.0
2006-10-10 14:50:00,37.1,37.13,36.93,36.94,513900.0,23.8597,23.879,23.7504,23.7568,513900.0
2006-10-10 15:00:00,36.95,37.11,36.94,36.99,392500.0,23.7632,23.8661,23.7568,23.789,392500.0
2006-10-10 15:10:00,36.98,37.0,36.9,36.95,320900.0,23.7825,23.7954,23.7311,23.7632,320900.0
2006-10-10 15:20:00,36.95,37.09,36.93,37.0,369000.0,23.7632,23.8533,23.7504,23.7954,369000.0
2006-10-10 15:30:00,37.0,37.11,37.0,37.09,449000.0,23.7954,23.8661,23.7954,23.8533,449000.0
2006-10-10 15:40:00,37.08,37.17,37.07,37.08,564400.0,23.8468,23.9047,23.8404,23.8468,564400.0
2006-10-10 15:50:00,37.09,37.19,36.98,37.06,1373800.0,23.8533,23.9176,23.7825,23.834,1373800.0
2006-10-11 09:30:00,36.95,37.27,36.87,37.11,753000.0,23.7632,23.969,23.7118,23.8661,753000.0
2006-10-11 09:40:00,37.11,37.38,36.99,37.35,614400.0,23.8661,24.0398,23.789,24.0205,614400.0
2006-10-11 09:50:00,37.36,37.49,37.34,37.39,519300.0,24.0269,24.1105,24.014,24.0462,519300.0
2006-10-11 10:00:00,37.39,37.42,37.22,37.31,532000.0,24.0462,24.0655,23.9369,23.9947,532000.0
2006-10-11 10:10:00,37.29,37.35,37.07,37.1,311700.0,23.9819,24.0205,23.8404,23.8597,311700.0
2006-10-11 10:20:00,37.1,37.16,37.0,37.13,343400.0,23.8597,23.8983,23.7954,23.879,343400.0
2006-10-11 10:30:00,37.13,37.4,37.13,37.35,438100.0,23.879,24.0526,23.879,24.0205,438100.0
2006-10-11 10:40:00,37.35,37.45,37.26,37.31,298400.0,24.0205,24.0848,23.9626,23.9947,298400.0
2006-10-11 10:50:00,37.31,37.58,37.28,37.54,529900.0,23.9947,24.1684,23.9755,24.1427,529900.0
2006-10-11 11:00:00,37.53,37.66,37.49,37.64,410300.0,24.1362,24.2198,24.1105,24.207,410300.0
2006-10-11 11:10:00,37.65,37.74,37.61,37.65,477100.0,24.2134,24.2713,24.1877,24.2134,477100.0
2006-10-11 11:20:00,37.64,37.77,37.64,37.74,341600.0,24.207,24.2906,24.207,24.2713,341600.0
2006-10-11 11:30:00,37.74,37.94,37.7,37.91,530000.0,24.2713,24.3999,24.2456,24.3806,530000.0
2006-10-11 11:40:00,37.91,37.99,37.83,37.86,702000.0,24.3806,24.4321,24.3292,24.3485,702000.0
2006-10-11 11:50:00,37.85,37.92,37.78,37.78,329500.0,24.342,24.3871,24.297,24.297,329500.0
2006-10-11 12:00:00,37.78,37.84,37.74,37.77,157400.0,24.297,24.3356,24.2713,24.2906,157400.0
2006-10-11 12:10:00,37.77,37.98,37.77,37.86,427400.0,24.2906,24.4256,24.2906,24.3485,427400.0
2006-10-11 12:20:00,37.86,37.91,37.81,37.82,210600.0,24.3485,24.3806,24.3163,24.3227,210600.0
2006-10-11 12:30:00,37.83,37.86,37.79,37.82,160200.0,24.3292,24.3485,24.3034,24.3227,160200.0
2006-10-11 12:40:00,37.82,37.89,37.81,37.84,178700.0,24.3227,24.3678,24.3163,24.3356,178700.0
2006-10-11 12:50:00,37.84,37.94,37.83,37.88,182500.0,24.3356,24.3999,24.3292,24.3613,182500.0
2006-10-11 13:00:00,37.87,37.91,37.86,37.9,123700.0,24.3549,24.3806,24.3485,24.3742,123700.0
2006-10-11 13:10:00,37.91,37.95,37.89,37.9,264600.0,24.3806,24.4063,24.3678,24.3742,264600.0
2006-10-11 13:20:00,37.9,37.91,37.79,37.79,129500.0,24.3742,24.3806,24.3034,24.3034,129500.0
2006-10-11 13:30:00,37.78,37.79,37.71,37.76,234200.0,24.297,24.3034,24.252,24.2842,234200.0
2006-10-11 13:40:00,37.75,37.81,37.72,37.75,168600.0,24.2777,24.3163,24.2584,24.2777,168600.0
2006-10-11 13:50:00,37.74,37.75,37.66,37.74,209400.0,24.2713,24.2777,24.2198,24.2713,209400.0
2006-10-11 14:00:00,37.74,37.74,37.4,37.5,681300.0,24.2713,24.2713,24.0526,24.1169,681300.0
2006-10-11 14:10:00,37.5,37.66,37.44,37.52,409500.0,24.1169,24.2198,24.0784,24.1298,409500.0
2006-10-11 14:20:00,37.51,37.63,37.47,37.53,331700.0,24.1234,24.2005,24.0976,24.1362,331700.0
2006-10-11 14:30:00,37.53,37.65,37.46,37.53,507300.0,24.1362,24.2134,24.0912,24.1362,507300.0
2006-10-11 14:40:00,37.54,37.6,37.42,37.47,352300.0,24.1427,24.1813,24.0655,24.0976,352300.0
2006-10-11 14:50:00,37.48,37.49,36.96,37.42,1248900.0,24.1041,24.1105,23.7697,24.0655,1248900.0
2006-10-11 15:00:00,37.42,37.47,37.26,37.4,548700.0,24.0655,24.0976,23.9626,24.0526,548700.0
2006-10-11 15:10:00,37.39,37.66,37.35,37.58,482800.0,24.0462,24.2198,24.0205,24.1684,482800.0
2006-10-11 15:20:00,37.59,37.61,37.5,37.6,298900.0,24.1748,24.1877,24.1169,24.1813,298900.0
2006-10-11 15:30:00,37.6,37.72,37.6,37.71,359100.0,24.1813,24.2584,24.1813,24.252,359100.0
2006-10-11 15:40:00,37.71,37.83,37.69,37.8,553900.0,24.252,24.3292,24.2391,24.3099,553900.0
2006-10-11 15:50:00,37.81,37.85,37.63,37.74,749300.0,24.3163,24.342,24.2005,24.2713,749300.0
2006-10-12 09:30:00,37.94,38.25,37.91,38.13,821900.0,24.3999,24.5993,24.3806,24.5221,821900.0
2006-10-12 09:40:00,38.13,38.36,38.13,38.3,764100.0,24.5221,24.67,24.5221,24.6314,764100.0
2006-10-12 09:50:00,38.29,38.44,38.22,38.24,640700.0,24.625,24.7215,24.58,24.5928,640700.0
2006-10-12 10:00:00,38.24,38.24,38.1,38.2,400900.0,24.5928,24.5928,24.5028,24.5671,400900.0
2006-10-12 10:10:00,38.19,38.48,38.18,38.41,637000.0,24.5607,24.7472,24.5543,24.7022,637000.0
2006-10-12 10:20:00,38.4,38.42,38.35,38.39,331800.0,24.6957,24.7086,24.6636,24.6893,331800.0
2006-10-12 10:30:00,38.38,38.39,38.2,38.2,342200.0,24.6829,24.6893,24.5671,24.5671,342200.0
2006-10-12 10:40:00,38.21,38.37,38.2,38.27,509500.0,24.5736,24.6765,24.5671,24.6121,509500.0
2006-10-12 10:50:00,38.27,38.29,38.2,38.25,352700.0,24.6121,24.625,24.5671,24.5993,352700.0
2006-10-12 11:00:00,38.25,38.27,38.0,38.25,269900.0,24.5993,24.6121,24.4385,24.5993,269900.0
2006-10-12 11:10:00,38.25,38.26,38.19,38.23,227700.0,24.5993,24.6057,24.5607,24.5864,227700.0
2006-10-12 11:20:00,38.23,38.24,38.11,38.13,423700.0,24.5864,24.5928,24.5092,24.5221,423700.0
2006-10-12 11:30:00,38.13,38.25,38.13,38.22,292400.0,24.5221,24.5993,24.5221,24.58,292400.0
2006-10-12 11:40:00,38.22,38.26,38.19,38.26,164900.0,24.58,24.6057,24.5607,24.6057,164900.0
2006-10-12 11:50:00,38.26,38.28,38.2,38.2,200600.0,24.6057,24.6186,24.5671,24.5671,200600.0
2006-10-12 12:00:00,38.21,38.25,38.19,38.2,201200.0,24.5736,24.5993,24.5607,24.5671,201200.0
2006-10-12 12:10:00,38.2,38.24,38.19,38.23,251200.0,24.5671,24.5928,24.5607,24.5864,251200.0
2006-10-12 12:20:00,38.22,38.3,38.22,38.28,211000.0,24.58,24.6314,24.58,24.6186,211000.0
2006-10-12 12:30:00,38.27,38.34,38.2,38.33,208200.0,24.6121,24.6572,24.5671,24.6507,208200.0
2006-10-12 12:40:00,38.34,38.45,38.33,38.39,353000.0,24.6572,24.7279,24.6507,24.6893,353000.0
2006-10-12 12:50:00,38.38,38.39,38.3,38.35,158700.0,24.6829,24.6893,24.6314,24.6636,158700.0
2006-10-12 13:00:00,38.35,38.41,38.34,38.36,181200.0,24.6636,24.7022,24.6572,24.67,181200.0
2006-10-12 13:10:00,38.35,38.39,38.3,38.31,181800.0,24.6636,24.6893,24.6314,24.6379,181800.0
2006-10-12 13:20:00,38.32,38.38,38.3,38.34,206400.0,24.6443,24.6829,24.6314,24.6572,206400.0
2006-10-12 13:30:00,38.34,38.43,38.34,38.4,217500.0,24.6572,24.715,24.6572,24.6957,217500.0
2006-10-12 13:40:00,38.4,38.46,38.4,38.44,281700.0,24.6957,24.7343,24.6957,24.7215,281700.0
2006-10-12 13:50:00,38.44,38.5,38.4,38.46,272300.0,24.7215,24.7601,24.6957,24.7343,272300.0
2006-10-12 14:00:00,38.46,38.51,38.44,38.46,355200.0,24.7343,24.7665,24.7215,24.7343,355200.0
2006-10-12 14:10:00,38.46,38.56,38.46,38.51,356000.0,24.7343,24.7986,24.7343,24.7665,356000.0
2006-10-12 14:20:00,38.51,38.6,38.51,38.54,313500.0,24.7665,24.8244,24.7665,24.7858,313500.0
2006-10-12 14:30:00,38.54,38.6,38.51,38.57,392300.0,24.7858,24.8244,24.7665,24.8051,392300.0
2006-10-12 14:40:00,38.57,38.59,38.51,38.51,268200.0,24.8051,24.8179,24.7665,24.7665,268200.0
2006-10-12 14:50:00,38.51,38.52,38.44,38.47,256400.0,24.7665,24.7729,24.7215,24.7408,256400.0
2006-10-12 15:00:00,38.47,38.57,38.46,38.55,372000.0,24.7408,24.8051,24.7343,24.7922,372000.0
2006-10-12 15:10:00,38.55,38.7,38.54,38.69,668500.0,24.7922,24.8887,24.7858,24.8823,668500.0
2006-10-12 15:20:00,38.68,38.85,38.65,38.71,825900.0,24.8758,24.9852,24.8565,24.8951,825900.0
2006-10-12 15:30:00,38.71,38.86,38.71,38.86,686600.0,24.8951,24.9916,24.8951,24.9916,686600.0
2006-10-12 15:40:00,38.85,38.93,38.83,38.9,864900.0,24.9852,25.0366,24.9723,25.0173,864900.0
2006-10-12 15:50:00,38.91,39.01,38.87,38.95,1386100.0,25.0237,25.0881,24.998,25.0495,1386100.0
2006-10-13 09:30:00,39.14,39.27,38.75,38.86,1232300.0,25.1717,25.2553,24.9208,24.9916,1232300.0
2006-10-13 09:40:00,38.86,39.44,38.85,39.15,1060100.0,24.9916,25.3646,24.9852,25.1781,1060100.0
2006-10-13 09:50:00,39.15,39.25,39.09,39.22,1066200.0,25.1781,25.2424,25.1395,25.2231,1066200.0
2006-10-13 10:00:00,39.22,39.41,39.21,39.35,926900.0,25.2231,25.3453,25.2167,25.3067,926900.0
2006-10-13 10:10:00,39.35,39.35,39.21,39.25,405400.0,25.3067,25.3067,25.2167,25.2424,405400.0
2006-10-13 10:20:00,39.25,39.32,39.21,39.3,1005700.0,25.2424,25.2874,25.2167,25.2746,1005700.0
2006-10-13 10:30:00,39.31,39.59,39.28,39.55,1252700.0,25.281,25.4611,25.2617,25.4353,1252700.0
2006-10-13 10:40:00,39.54,39.75,39.39,39.43,675500.0,25.4289,25.564,25.3324,25.3582,675500.0
2006-10-13 10:50:00,39.42,39.44,39.33,39.42,520700.0,25.3517,25.3646,25.2938,25.3517,520700.0
2006-10-13 11:00:00,39.42,39.49,39.41,39.47,324000.0,25.3517,25.3967,25.3453,25.3839,324000.0
2006-10-13 11:10:00,39.48,39.51,39.42,39.45,302200.0,25.3903,25.4096,25.3517,25.371,302200.0
2006-10-13 11:20:00,39.45,39.45,39.3,39.38,383300.0,25.371,25.371,25.2746,25.326,383300.0
2006-10-13 11:30:00,39.37,39.38,39.25,39.32,306900.0,25.3196,25.326,25.2424,25.2874,306900.0
2006-10-13 11:40:00,39.31,39.35,39.25,39.31,237100.0,25.281,25.3067,25.2424,25.281,237100.0
2006-10-13 11:50:00,39.31,39.37,39.27,39.34,245300.0,25.281,25.3196,25.2553,25.3003,245300.0
2006-10-13 12:00:00,39.34,39.42,39.33,39.36,473800.0,25.3003,25.3517,25.2938,25.3131,473800.0
2006-10-13 12:10:00,39.36,39.56,39.35,39.54,355700.0,25.3131,25.4418,25.3067,25.4289,355700.0
2006-10-13 12:20:00,39.53,39.59,39.52,39.59,278000.0,25.4225,25.4611,25.416,25.4611,278000.0
2006-10-13 12:30:00,39.58,39.61,39.54,39.6,405000.0,25.4546,25.4739,25.4289,25.4675,405000.0
2006-10-13 12:40:00,39.6,39.61,39.54,39.55,332200.0,25.4675,25.4739,25.4289,25.4353,332200.0
2006-10-13 12:50:00,39.55,39.61,39.49,39.55,552500.0,25.4353,25.4739,25.3967,25.4353,552500.0
2006-10-13 13:00:00,39.56,39.59,39.47,39.47,413600.0,25.4418,25.4611,25.3839,25.3839,413600.0
2006-10-13 13:10:00,39.48,39.55,39.43,39.5,346100.0,25.3903,25.4353,25.3582,25.4032,346100.0
2006-10-13 13:20:00,39.5,39.52,39.46,39.47,237600.0,25.4032,25.416,25.3775,25.3839,237600.0
2006-10-13 13:30:00,39.47,39.56,39.42,39.53,448900.0,25.3839,25.4418,25.3517,25.4225,448900.0
2006-10-13 13:40:00,39.52,39.6,39.51,39.58,271700.0,25.416,25.4675,25.4096,25.4546,271700.0
2006-10-13 13:50:00,39.58,39.64,39.5,39.59,647300.0,25.4546,25.4932,25.4032,25.4611,647300.0
2006-10-13 14:00:00,39.59,39.65,39.58,39.58,360100.0,25.4611,25.4996,25.4546,25.4546,360100.0
2006-10-13 14:10:00,39.58,39.61,39.52,39.57,543100.0,25.4546,25.4739,25.416,25.4482,543100.0
2006-10-13 14:20:00,39.57,39.65,39.56,39.61,438200.0,25.4482,25.4996,25.4418,25.4739,438200.0
2006-10-13 14:30:00,39.61,39.64,39.56,39.59,527000.0,25.4739,25.4932,25.4418,25.4611,527000.0
2006-10-13 14:40:00,39.58,39.61,39.55,39.57,341900.0,25.4546,25.4739,25.4353,25.4482,341900.0
2006-10-13 14:50:00,39.58,39.61,39.54,39.58,469400.0,25.4546,25.4739,25.4289,25.4546,469400.0
2006-10-13 15:00:00,39.58,39.7,39.57,39.66,507100.0,25.4546,25.5318,25.4482,25.5061,507100.0
2006-10-13 15:10:00,39.66,39.68,39.58,39.62,359600.0,25.5061,25.5189,25.4546,25.4804,359600.0
2006-10-13 15:20:00,39.62,39.71,39.61,39.69,480200.0,25.4804,25.5382,25.4739,25.5254,480200.0
2006-10-13 15:30:00,39.69,39.73,39.62,39.69,517000.0,25.5254,25.5511,25.4804,25.5254,517000.0
2006-10-13 15:40:00,39.7,39.76,39.65,39.73,786000.0,25.5318,25.5704,25.4996,25.5511,786000.0
2006-10-13 15:50:00,39.73,39.84,39.67,39.81,1270200.0,25.5511,25.6218,25.5125,25.6025,1270200.0
2006-10-16 09:30:00,39.7,39.94,39.6,39.63,838000.0,25.5318,25.6862,25.4675,25.4868,838000.0
2006-10-16 09:40:00,39.63,39.84,39.56,39.78,440200.0,25.4868,25.6218,25.4418,25.5833,440200.0
2006-10-16 09:50:00,39.78,39.84,39.67,39.67,505500.0,25.5833,25.6218,25.5125,25.5125,505500.0
2006-10-16 10:00:00,39.67,39.79,39.66,39.77,393100.0,25.5125,25.5897,25.5061,25.5768,393100.0
2006-10-16 10:10:00,39.77,40.0,39.76,39.99,521500.0,25.5768,25.7247,25.5704,25.7183,521500.0
2006-10-16 10:20:00,39.99,40.0,39.85,39.92,317500.0,25.7183,25.7247,25.6283,25.6733,317500.0
2006-10-16 10:30:00,39.92,39.98,39.81,39.87,409200.0,25.6733,25.7119,25.6025,25.6411,409200.0
2006-10-16 10:40:00,39.87,39.88,39.82,39.82,214900.0,25.6411,25.6476,25.609,25.609,214900.0
2006-10-16 10:50:00,39.82,39.9,39.81,39.9,256900.0,25.609,25.6604,25.6025,25.6604,256900.0
2006-10-16 11:00:00,39.9,39.95,39.83,39.89,254200.0,25.6604,25.6926,25.6154,25.654,254200.0
2006-10-16 11:10:00,39.89,39.89,39.8,39.83,172900.0,25.654,25.654,25.5961,25.6154,172900.0
2006-10-16 11:20:00,39.83,39.94,39.83,39.88,173600.0,25.6154,25.6862,25.6154,25.6476,173600.0
2006-10-16 11:30:00,39.88,39.96,39.87,39.95,163000.0,25.6476,25.699,25.6411,25.6926,163000.0
2006-10-16 11:40:00,39.96,39.96,39.88,39.91,126200.0,25.699,25.699,25.6476,25.6669,126200.0
2006-10-16 11:50:00,39.91,39.92,39.85,39.9,130700.0,25.6669,25.6733,25.6283,25.6604,130700.0
2006-10-16 12:00:00,39.9,39.98,39.86,39.88,217400.0,25.6604,25.7119,25.6347,25.6476,217400.0
2006-10-16 12:10:00,39.88,39.91,39.85,39.86,71300.0,25.6476,25.6669,25.6283,25.6347,71300.0
2006-10-16 12:20:00,39.87,39.93,39.85,39.9,102000.0,25.6411,25.6797,25.6283,25.6604,102000.0
2006-10-16 12:30:00,39.9,39.92,39.88,39.92,96200.0,25.6604,25.6733,25.6476,25.6733,96200.0
2006-10-16 12:40:00,39.92,39.93,39.87,39.92,134200.0,25.6733,25.6797,25.6411,25.6733,134200.0
2006-10-16 12:50:00,39.91,39.96,39.89,39.96,120800.0,25.6669,25.699,25.654,25.699,120800.0
2006-10-16 13:00:00,39.96,39.97,39.82,39.82,220100.0,25.699,25.7054,25.609,25.609,220100.0
2006-10-16 13:10:00,39.83,39.85,39.63,39.78,635300.0,25.6154,25.6283,25.4868,25.5833,635300.0
2006-10-16 13:20:00,39.77,39.83,39.75,39.78,183800.0,25.5768,25.6154,25.564,25.5833,183800.0
2006-10-16 13:30:00,39.78,39.83,39.72,39.74,160900.0,25.5833,25.6154,25.5447,25.5575,160900.0
2006-10-16 13:40:00,39.74,39.8,39.72,39.78,234300.0,25.5575,25.5961,25.5447,25.5833,234300.0
2006-10-16 13:50:00,39.78,39.85,39.76,39.79,371500.0,25.5833,25.6283,25.5704,25.5897,371500.0
2006-10-16 14:00:00,39.79,39.85,39.72,39.75,291300.0,25.5897,25.6283,25.5447,25.564,291300.0
2006-10-16 14:10:00,39.74,39.81,39.73,39.77,123800.0,25.5575,25.6025,25.5511,25.5768,123800.0
2006-10-16 14:20:00,39.78,39.78,39.71,39.72,120100.0,25.5833,25.5833,25.5382,25.5447,120100.0
2006-10-16 14:30:00,39.72,39.76,39.67,39.76,304200.0,25.5447,25.5704,25.5125,25.5704,304200.0
2006-10-16 14:40:00,39.76,39.84,39.73,39.77,398500.0,25.5704,25.6218,25.5511,25.5768,398500.0
2006-10-16 14:50:00,39.77,39.8,39.69,39.7,186400.0,25.5768,25.5961,25.5254,25.5318,186400.0
2006-10-16 15:00:00,39.7,39.77,39.69,39.71,261600.0,25.5318,25.5768,25.5254,25.5382,261600.0
2006-10-16 15:10:00,39.71,39.76,39.7,39.72,204600.0,25.5382,25.5704,25.5318,25.5447,204600.0
2006-10-16 15:20:00,39.71,39.82,39.69,39.78,451700.0,25.5382,25.609,25.5254,25.5833,451700.0
2006-10-16 15:30:00,39.79,39.83,39.77,39.82,410800.0,25.5897,25.6154,25.5768,25.609,410800.0
2006-10-16 15:40:00,39.81,39.95,39.78,39.92,586100.0,25.6025,25.6926,25.5833,25.6733,586100.0
2006-10-16 15:50:00,39.92,39.92,39.77,39.79,691100.0,25.6733,25.6733,25.5768,25.5897,691100.0
2006-10-17 09:30:00,39.47,39.6,39.02,39.05,1043900.0,25.3839,25.4675,25.0945,25.1138,1043900.0
2006-10-17 09:40:00,39.05,39.11,38.74,38.74,1024200.0,25.1138,25.1524,24.9144,24.9144,1024200.0
2006-10-17 09:50:00,38.76,38.97,38.58,38.89,711800.0,24.9273,25.0623,24.8115,25.0109,711800.0
2006-10-17 10:00:00,38.89,38.96,38.73,38.83,492500.0,25.0109,25.0559,24.908,24.9723,492500.0
2006-10-17 10:10:00,38.83,38.85,38.66,38.76,626200.0,24.9723,24.9852,24.863,24.9273,626200.0
2006-10-17 10:20:00,38.75,38.89,38.75,38.89,368000.0,24.9208,25.0109,24.9208,25.0109,368000.0
2006-10-17 10:30:00,38.88,38.94,38.83,38.91,433500.0,25.0044,25.043,24.9723,25.0237,433500.0
2006-10-17 10:40:00,38.92,39.08,38.92,39.05,375600.0,25.0302,25.1331,25.0302,25.1138,375600.0
2006-10-17 10:50:00,39.05,39.08,39.01,39.07,298600.0,25.1138,25.1331,25.0881,25.1266,298600.0
2006-10-17 11:00:00,39.08,39.1,38.99,39.06,349400.0,25.1331,25.1459,25.0752,25.1202,349400.0
2006-10-17 11:10:00,39.06,39.07,39.0,39.0,167600.0,25.1202,25.1266,25.0816,25.0816,167600.0
2006-10-17 11:20:00,39.0,39.03,38.97,38.98,171000.0,25.0816,25.1009,25.0623,25.0688,171000.0
2006-10-17 11:30:00,38.98,39.05,38.96,38.98,249700.0,25.0688,25.1138,25.0559,25.0688,249700.0
2006-10-17 11:40:00,38.99,39.0,38.94,38.94,259400.0,25.0752,25.0816,25.043,25.043,259400.0
2006-10-17 11:50:00,38.94,38.98,38.91,38.95,258800.0,25.043,25.0688,25.0237,25.0495,258800.0
2006-10-17 12:00:00,38.95,39.03,38.93,39.01,279500.0,25.0495,25.1009,25.0366,25.0881,279500.0
2006-10-17 12:10:00,39.01,39.17,38.99,39.17,254000.0,25.0881,25.1909,25.0752,25.1909,254000.0
2006-10-17 12:20:00,39.17,39.31,39.15,39.29,328400.0,25.1909,25.281,25.1781,25.2681,328400.0
2006-10-17 12:30:00,39.29,39.32,39.18,39.2,247200.0,25.2681,25.2874,25.1974,25.2102,247200.0
2006-10-17 12:40:00,39.21,39.25,39.18,39.23,154100.0,25.2167,25.2424,25.1974,25.2295,154100.0
2006-10-17 12:50:00,39.24,39.35,39.19,39.26,223100.0,25.236,25.3067,25.2038,25.2488,223100.0
2006-10-17 13:00:00,39.27,39.27,39.06,39.08,463700.0,25.2553,25.2553,25.1202,25.1331,463700.0
2006-10-17 13:10:00,39.09,39.11,38.99,39.01,284300.0,25.1395,25.1524,25.0752,25.0881,284300.0
2006-10-17 13:20:00,39.01,39.05,38.94,38.98,433700.0,25.0881,25.1138,25.043,25.0688,433700.0
2006-10-17 13:30:00,38.98,39.08,38.97,39.01,199400.0,25.0688,25.1331,25.0623,25.0881,199400.0
2006-10-17 13:40:00,39.0,39.07,38.98,39.07,186800.0,25.0816,25.1266,25.0688,25.1266,186800.0
2006-10-17 13:50:00,39.07,39.12,39.0,39.07,267100.0,25.1266,25.1588,25.0816,25.1266,267100.0
2006-10-17 14:00:00,39.07,39.09,39.0,39.06,216800.0,25.1266,25.1395,25.0816,25.1202,216800.0
2006-10-17 14:10:00,39.06,39.06,39.01,39.06,91800.0,25.1202,25.1202,25.0881,25.1202,91800.0
2006-10-17 14:20:00,39.06,39.06,38.96,39.0,230200.0,25.1202,25.1202,25.0559,25.0816,230200.0
2006-10-17 14:30:00,39.0,39.04,38.97,39.0,171000.0,25.0816,25.1073,25.0623,25.0816,171000.0
2006-10-17 14:40:00,39.0,39.01,38.94,38.99,331500.0,25.0816,25.0881,25.043,25.0752,331500.0
2006-10-17 14:50:00,38.99,39.07,38.99,39.05,300400.0,25.0752,25.1266,25.0752,25.1138,300400.0
2006-10-17 15:00:00,39.05,39.11,39.02,39.06,260000.0,25.1138,25.1524,25.0945,25.1202,260000.0
2006-10-17 15:10:00,39.06,39.06,39.01,39.05,197800.0,25.1202,25.1202,25.0881,25.1138,197800.0
2006-10-17 15:20:00,39.04,39.12,39.03,39.06,386300.0,25.1073,25.1588,25.1009,25.1202,386300.0
2006-10-17 15:30:00,39.05,39.09,39.02,39.05,323200.0,25.1138,25.1395,25.0945,25.1138,323200.0
2006-10-17 15:40:00,39.05,39.06,38.92,38.97,558400.0,25.1138,25.1202,25.0302,25.0623,558400.0
2006-10-17 15:50:00,38.96,39.3,38.92,38.95,636700.0,25.0559,25.2746,25.0302,25.0495,636700.0
2006-10-18 09:30:00,39.17,39.2,38.83,39.13,1114800.0,25.1909,25.2102,24.9723,25.1652,1114800.0
2006-10-18 09:40:00,39.13,39.22,39.01,39.02,485500.0,25.1652,25.2231,25.0881,25.0945,485500.0
2006-10-18 09:50:00,39.03,39.15,38.78,38.84,535700.0,25.1009,25.1781,24.9401,24.9787,535700.0
2006-10-18 10:00:00,38.84,38.93,38.52,38.56,1097600.0,24.9787,25.0366,24.7729,24.7986,1097600.0
2006-10-18 10:10:00,38.56,38.68,38.5,38.54,563300.0,24.7986,24.8758,24.7601,24.7858,563300.0
2006-10-18 10:20:00,38.54,38.54,38.32,38.52,499800.0,24.7858,24.7858,24.6443,24.7729,499800.0
2006-10-18 10:30:00,38.52,38.6,38.34,38.45,417300.0,24.7729,24.8244,24.6572,24.7279,417300.0
2006-10-18 10:40:00,38.45,38.46,38.14,38.19,648800.0,24.7279,24.7343,24.5285,24.5607,648800.0
2006-10-18 10:50:00,38.19,38.35,38.19,38.34,532300.0,24.5607,24.6636,24.5607,24.6572,532300.0
2006-10-18 11:00:00,38.32,38.32,38.16,38.21,322400.0,24.6443,24.6443,24.5414,24.5736,322400.0
2006-10-18 11:10:00,38.21,38.29,38.2,38.29,337500.0,24.5736,24.625,24.5671,24.625,337500.0
2006-10-18 11:20:00,38.28,38.34,38.16,38.19,837300.0,24.6186,24.6572,24.5414,24.5607,837300.0
2006-10-18 11:30:00,38.19,38.38,38.18,38.35,507400.0,24.5607,24.6829,24.5543,24.6636,507400.0
2006-10-18 11:40:00,38.35,38.42,38.33,38.41,357500.0,24.6636,24.7086,24.6507,24.7022,357500.0
2006-10-18 11:50:00,38.41,38.44,38.37,38.39,244100.0,24.7022,24.7215,24.6765,24.6893,244100.0
2006-10-18 12:00:00,38.39,38.39,38.25,38.26,303700.0,24.6893,24.6893,24.5993,24.6057,303700.0
2006-10-18 12:10:00,38.25,38.34,38.2,38.29,446200.0,24.5993,24.6572,24.5671,24.625,446200.0
2006-10-18 12:20:00,38.29,38.37,38.21,38.3,434400.0,24.625,24.6765,24.5736,24.6314,434400.0
2006-10-18 12:30:00,38.3,38.32,38.24,38.26,251500.0,24.6314,24.6443,24.5928,24.6057,251500.0
2006-10-18 12:40:00,38.27,38.28,38.19,38.22,214300.0,24.6121,24.6186,24.5607,24.58,214300.0
2006-10-18 12:50:00,38.21,38.21,38.14,38.15,218000.0,24.5736,24.5736,24.5285,24.535,218000.0
2006-10-18 13:00:00,38.16,38.21,38.1,38.11,259900.0,24.5414,24.5736,24.5028,24.5092,259900.0
2006-10-18 13:10:00,38.11,38.25,38.08,38.11,361600.0,24.5092,24.5993,24.49,24.5092,361600.0
2006-10-18 13:20:00,38.11,38.16,38.03,38.04,332700.0,24.5092,24.5414,24.4578,24.4642,332700.0
2006-10-18 13:30:00,38.04,38.1,38.0,38.02,402400.0,24.4642,24.5028,24.4385,24.4514,402400.0
2006-10-18 13:40:00,38.03,38.08,37.99,38.0,299400.0,24.4578,24.49,24.4321,24.4385,299400.0
2006-10-18 13:50:00,38.0,38.08,37.94,38.05,277800.0,24.4385,24.49,24.3999,24.4707,277800.0
2006-10-18 14:00:00,38.05,38.11,37.97,38.04,183500.0,24.4707,24.5092,24.4192,24.4642,183500.0
2006-10-18 14:10:00,38.04,38.04,37.9,37.98,271400.0,24.4642,24.4642,24.3742,24.4256,271400.0
2006-10-18 14:20:00,37.99,38.29,37.98,38.22,529100.0,24.4321,24.625,24.4256,24.58,529100.0
2006-10-18 14:30:00,38.21,38.29,38.15,38.24,281900.0,24.5736,24.625,24.535,24.5928,281900.0
2006-10-18 14:40:00,38.23,38.3,38.18,38.23,327300.0,24.5864,24.6314,24.5543,24.5864,327300.0
2006-10-18 14:50:00,38.23,38.26,38.14,38.21,288100.0,24.5864,24.6057,24.5285,24.5736,288100.0
2006-10-18 15:00:00,38.2,38.26,38.14,38.19,333500.0,24.5671,24.6057,24.5285,24.5607,333500.0
2006-10-18 15:10:00,38.19,38.24,38.05,38.07,472600.0,24.5607,24.5928,24.4707,24.4835,472600.0
2006-10-18 15:20:00,38.07,38.16,38.0,38.03,359500.0,24.4835,24.5414,24.4385,24.4578,359500.0
2006-10-18 15:30:00,38.04,38.15,38.0,38.08,300100.0,24.4642,24.535,24.4385,24.49,300100.0
2006-10-18 15:40:00,38.07,38.15,38.01,38.02,385200.0,24.4835,24.535,24.4449,24.4514,385200.0
2006-10-18 15:50:00,38.02,38.13,38.01,38.1,659600.0,24.4514,24.5221,24.4449,24.5028,659600.0
2006-10-19 09:30:00,37.31,37.38,37.04,37.19,2195200.0,23.9947,24.0398,23.8211,23.9176,2195200.0
2006-10-19 09:40:00,37.19,37.7,37.16,37.63,1012900.0,23.9176,24.2456,23.8983,24.2005,1012900.0
2006-10-19 09:50:00,37.63,37.89,37.57,37.87,896200.0,24.2005,24.3678,24.162,24.3549,896200.0
2006-10-19 10:00:00,37.86,38.2,37.75,38.12,672200.0,24.3485,24.5671,24.2777,24.5157,672200.0
2006-10-19 10:10:00,38.11,38.2,37.89,38.1,820800.0,24.5092,24.5671,24.3678,24.5028,820800.0
2006-10-19 10:20:00,38.1,38.12,37.99,38.05,350600.0,24.5028,24.5157,24.4321,24.4707,350600.0
2006-10-19 10:30:00,38.05,38.06,37.9,37.98,667800.0,24.4707,24.4771,24.3742,24.4256,667800.0
2006-10-19 10:40:00,37.98,38.15,37.95,38.15,729900.0,24.4256,24.535,24.4063,24.535,729900.0
2006-10-19 10:50:00,38.15,38.24,38.09,38.18,509600.0,24.535,24.5928,24.4964,24.5543,509600.0
2006-10-19 11:00:00,38.18,38.18,38.04,38.1,398200.0,24.5543,24.5543,24.4642,24.5028,398200.0
2006-10-19 11:10:00,38.1,38.14,38.08,38.13,354500.0,24.5028,24.5285,24.49,24.5221,354500.0
2006-10-19 11:20:00,38.13,38.24,38.12,38.17,566000.0,24.5221,24.5928,24.5157,24.5478,566000.0
2006-10-19 11:30:00,38.17,38.2,38.1,38.1,600000.0,24.5478,24.5671,24.5028,24.5028,600000.0
2006-10-19 11:40:00,38.1,38.1,38.05,38.07,325000.0,24.5028,24.5028,24.4707,24.4835,325000.0
2006-10-19 11:50:00,38.06,38.06,37.94,38.0,596000.0,24.4771,24.4771,24.3999,24.4385,596000.0
2006-10-19 12:00:00,38.0,38.0,37.8,37.84,662500.0,24.4385,24.4385,24.3099,24.3356,662500.0
2006-10-19 12:10:00,37.84,37.91,37.83,37.84,285100.0,24.3356,24.3806,24.3292,24.3356,285100.0
2006-10-19 12:20:00,37.84,37.84,37.67,37.72,532500.0,24.3356,24.3356,24.2263,24.2584,532500.0
2006-10-19 12:30:00,37.73,37.73,37.64,37.65,411500.0,24.2649,24.2649,24.207,24.2134,411500.0
2006-10-19 12:40:00,37.65,37.65,37.5,37.5,453000.0,24.2134,24.2134,24.1169,24.1169,453000.0
2006-10-19 12:50:00,37.5,37.51,37.38,37.5,532100.0,24.1169,24.1234,24.0398,24.1169,532100.0
2006-10-19 13:00:00,37.5,37.5,37.38,37.45,298100.0,24.1169,24.1169,24.0398,24.0848,298100.0
2006-10-19 13:10:00,37.45,37.56,37.44,37.51,321100.0,24.0848,24.1555,24.0784,24.1234,321100.0
2006-10-19 13:20:00,37.51,37.54,37.43,37.52,353500.0,24.1234,24.1427,24.0719,24.1298,353500.0
2006-10-19 13:30:00,37.52,37.65,37.52,37.65,364400.0,24.1298,24.2134,24.1298,24.2134,364400.0
2006-10-19 13:40:00,37.65,37.73,37.58,37.7,456900.0,24.2134,24.2649,24.1684,24.2456,456900.0
2006-10-19 13:50:00,37.7,37.74,37.68,37.74,320100.0,24.2456,24.2713,24.2327,24.2713,320100.0
2006-10-19 14:00:00,37.75,37.75,37.65,37.69,272600.0,24.2777,24.2777,24.2134,24.2391,272600.0
2006-10-19 14:10:00,37.69,37.7,37.65,37.66,142000.0,24.2391,24.2456,24.2134,24.2198,142000.0
2006-10-19 14:20:00,37.65,37.78,37.61,37.75,270100.0,24.2134,24.297,24.1877,24.2777,270100.0
2006-10-19 14:30:00,37.77,37.8,37.69,37.74,210500.0,24.2906,24.3099,24.2391,24.2713,210500.0
2006-10-19 14:40:00,37.74,37.88,37.65,37.88,425200.0,24.2713,24.3613,24.2134,24.3613,425200.0
2006-10-19 14:50:00,37.87,37.9,37.77,37.89,365000.0,24.3549,24.3742,24.2906,24.3678,365000.0
2006-10-19 15:00:00,37.9,38.03,37.84,37.95,615100.0,24.3742,24.4578,24.3356,24.4063,615100.0
2006-10-19 15:10:00,37.95,37.99,37.86,37.88,320500.0,24.4063,24.4321,24.3485,24.3613,320500.0
2006-10-19 15:20:00,37.88,38.13,37.88,38.02,437700.0,24.3613,24.5221,24.3613,24.4514,437700.0
2006-10-19 15:30:00,38.02,38.16,37.99,38.11,445200.0,24.4514,24.5414,24.4321,24.5092,445200.0
2006-10-19 15:40:00,38.12,38.18,38.01,38.14,584700.0,24.5157,24.5543,24.4449,24.5285,584700.0
2006-10-19 15:50:00,38.14,38.26,38.07,38.26,1025300.0,24.5285,24.6057,24.4835,24.6057,1025300.0
2006-10-20 09:30:00,38.34,38.42,37.54,37.72,4995600.0,24.6572,24.7086,24.1427,24.2584,4995600.0
2006-10-20 09:40:00,37.72,37.92,37.53,37.6,798700.0,24.2584,24.3871,24.1362,24.1813,798700.0
2006-10-20 09:50:00,37.58,37.59,37.2,37.42,914600.0,24.1684,24.1748,23.924,24.0655,914600.0
2006-10-20 10:00:00,37.42,37.61,37.3,37.5,497000.0,24.0655,24.1877,23.9883,24.1169,497000.0
2006-10-20 10:10:00,37.5,37.53,37.41,37.44,335300.0,24.1169,24.1362,24.0591,24.0784,335300.0
2006-10-20 10:20:00,37.45,37.54,37.44,37.53,322200.0,24.0848,24.1427,24.0784,24.1362,322200.0
2006-10-20 10:30:00,37.53,37.6,37.4,37.6,396000.0,24.1362,24.1813,24.0526,24.1813,396000.0
2006-10-20 10:40:00,37.6,37.65,37.56,37.62,242600.0,24.1813,24.2134,24.1555,24.1941,242600.0
2006-10-20 10:50:00,37.61,37.7,37.57,37.59,247700.0,24.1877,24.2456,24.162,24.1748,247700.0
2006-10-20 11:00:00,37.59,37.63,37.54,37.58,235500.0,24.1748,24.2005,24.1427,24.1684,235500.0
2006-10-20 11:10:00,37.57,37.67,37.54,37.63,344500.0,24.162,24.2263,24.1427,24.2005,344500.0
2006-10-20 11:20:00,37.63,37.66,37.59,37.65,261800.0,24.2005,24.2198,24.1748,24.2134,261800.0
2006-10-20 11:30:00,37.65,37.71,37.6,37.66,296900.0,24.2134,24.252,24.1813,24.2198,296900.0
2006-10-20 11:40:00,37.67,37.73,37.66,37.71,266400.0,24.2263,24.2649,24.2198,24.252,266400.0
2006-10-20 11:50:00,37.72,37.76,37.7,37.71,161900.0,24.2584,24.2842,24.2456,24.252,161900.0
2006-10-20 12:00:00,37.71,37.73,37.67,37.7,204900.0,24.252,24.2649,24.2263,24.2456,204900.0
2006-10-20 12:10:00,37.7,37.75,37.67,37.7,240600.0,24.2456,24.2777,24.2263,24.2456,240600.0
2006-10-20 12:20:00,37.7,37.74,37.65,37.69,186900.0,24.2456,24.2713,24.2134,24.2391,186900.0
2006-10-20 12:30:00,37.69,37.74,37.68,37.68,200000.0,24.2391,24.2713,24.2327,24.2327,200000.0
2006-10-20 12:40:00,37.69,37.81,37.68,37.8,537000.0,24.2391,24.3163,24.2327,24.3099,537000.0
2006-10-20 12:50:00,37.8,37.8,37.76,37.79,174400.0,24.3099,24.3099,24.2842,24.3034,174400.0
2006-10-20 13:00:00,37.79,37.8,37.77,37.79,88600.0,24.3034,24.3099,24.2906,24.3034,88600.0
2006-10-20 13:10:00,37.8,37.8,37.78,37.79,84400.0,24.3099,24.3099,24.297,24.3034,84400.0
2006-10-20 13:20:00,37.8,37.8,37.79,37.8,84000.0,24.3099,24.3099,24.3034,24.3099,84000.0
2006-10-20 13:30:00,37.8,37.88,37.78,37.8,315100.0,24.3099,24.3613,24.297,24.3099,315100.0
2006-10-20 13:40:00,37.79,37.8,37.74,37.77,392200.0,24.3034,24.3099,24.2713,24.2906,392200.0
2006-10-20 13:50:00,37.76,37.8,37.66,37.67,509300.0,24.2842,24.3099,24.2198,24.2263,509300.0
2006-10-20 14:00:00,37.67,37.74,37.66,37.73,116200.0,24.2263,24.2713,24.2198,24.2649,116200.0
2006-10-20 14:10:00,37.72,37.75,37.7,37.75,166000.0,24.2584,24.2777,24.2456,24.2777,166000.0
2006-10-20 14:20:00,37.76,37.8,37.7,37.78,381400.0,24.2842,24.3099,24.2456,24.297,381400.0
2006-10-20 14:30:00,37.77,37.8,37.73,37.79,225900.0,24.2906,24.3099,24.2649,24.3034,225900.0
2006-10-20 14:40:00,37.8,37.8,37.75,37.79,185100.0,24.3099,24.3099,24.2777,24.3034,185100.0
2006-10-20 14:50:00,37.78,37.84,37.78,37.8,208700.0,24.297,24.3356,24.297,24.3099,208700.0
2006-10-20 15:00:00,37.8,37.83,37.76,37.81,305500.0,24.3099,24.3292,24.2842,24.3163,305500.0
2006-10-20 15:10:00,37.8,37.9,37.78,37.9,181400.0,24.3099,24.3742,24.297,24.3742,181400.0
2006-10-20 15:20:00,37.89,37.98,37.88,37.98,404600.0,24.3678,24.4256,24.3613,24.4256,404600.0
2006-10-20 15:30:00,37.98,38.0,37.94,37.95,373900.0,24.4256,24.4385,24.3999,24.4063,373900.0
2006-10-20 15:40:00,37.95,38.01,37.87,37.89,538000.0,24.4063,24.4449,24.3549,24.3678,538000.0
2006-10-20 15:50:00,37.88,37.99,37.8,37.92,882800.0,24.3613,24.4321,24.3099,24.3871,882800.0
2006-10-23 09:30:00,37.79,37.99,37.51,37.85,523100.0,24.3034,24.4321,24.1234,24.342,523100.0
2006-10-23 09:40:00,37.86,37.95,37.62,37.71,320500.0,24.3485,24.4063,24.1941,24.252,320500.0
2006-10-23 09:50:00,37.72,37.84,37.68,37.7,294400.0,24.2584,24.3356,24.2327,24.2456,294400.0
2006-10-23 10:00:00,37.84,38.37,37.83,38.36,842500.0,24.3356,24.6765,24.3292,24.67,842500.0
2006-10-23 10:10:00,38.36,38.48,38.2,38.39,547200.0,24.67,24.7472,24.5671,24.6893,547200.0
2006-10-23 10:20:00,38.4,38.54,38.3,38.53,471300.0,24.6957,24.7858,24.6314,24.7794,471300.0
2006-10-23 10:30:00,38.53,38.56,38.47,38.5,395700.0,24.7794,24.7986,24.7408,24.7601,395700.0
2006-10-23 10:40:00,38.51,38.61,38.5,38.54,337200.0,24.7665,24.8308,24.7601,24.7858,337200.0
2006-10-23 10:50:00,38.54,38.55,38.37,38.45,380300.0,24.7858,24.7922,24.6765,24.7279,380300.0
2006-10-23 11:00:00,38.45,38.54,38.4,38.53,269000.0,24.7279,24.7858,24.6957,24.7794,269000.0
2006-10-23 11:10:00,38.53,38.63,38.51,38.58,194100.0,24.7794,24.8437,24.7665,24.8115,194100.0
2006-10-23 11:20:00,38.58,38.64,38.43,38.45,207300.0,24.8115,24.8501,24.715,24.7279,207300.0
2006-10-23 11:30:00,38.45,38.51,38.4,38.42,117000.0,24.7279,24.7665,24.6957,24.7086,117000.0
2006-10-23 11:40:00,38.42,38.48,38.4,38.41,241100.0,24.7086,24.7472,24.6957,24.7022,241100.0
2006-10-23 11:50:00,38.41,38.44,38.35,38.36,134400.0,24.7022,24.7215,24.6636,24.67,134400.0
2006-10-23 12:00:00,38.35,38.57,38.35,38.55,219400.0,24.6636,24.8051,24.6636,24.7922,219400.0
2006-10-23 12:10:00,38.55,38.55,38.36,38.36,215600.0,24.7922,24.7922,24.67,24.67,215600.0
2006-10-23 12:20:00,38.36,38.46,38.35,38.38,182800.0,24.67,24.7343,24.6636,24.6829,182800.0
2006-10-23 12:30:00,38.37,38.4,38.35,38.38,195600.0,24.6765,24.6957,24.6636,24.6829,195600.0
2006-10-23 12:40:00,38.38,38.4,38.18,38.19,295700.0,24.6829,24.6957,24.5543,24.5607,295700.0
2006-10-23 12:50:00,38.19,38.3,38.17,38.18,228700.0,24.5607,24.6314,24.5478,24.5543,228700.0
2006-10-23 13:00:00,38.18,38.23,38.17,38.22,183000.0,24.5543,24.5864,24.5478,24.58,183000.0
2006-10-23 13:10:00,38.21,38.23,38.19,38.21,163600.0,24.5736,24.5864,24.5607,24.5736,163600.0
2006-10-23 13:20:00,38.22,38.31,38.21,38.3,148800.0,24.58,24.6379,24.5736,24.6314,148800.0
2006-10-23 13:30:00,38.32,38.35,38.19,38.19,172800.0,24.6443,24.6636,24.5607,24.5607,172800.0
2006-10-23 13:40:00,38.19,38.25,38.11,38.16,216400.0,24.5607,24.5993,24.5092,24.5414,216400.0
2006-10-23 13:50:00,38.16,38.16,38.07,38.1,309600.0,24.5414,24.5414,24.4835,24.5028,309600.0
2006-10-23 14:00:00,38.09,38.19,38.03,38.08,406300.0,24.4964,24.5607,24.4578,24.49,406300.0
2006-10-23 14:10:00,38.09,38.2,38.09,38.19,358300.0,24.4964,24.5671,24.4964,24.5607,358300.0
2006-10-23 14:20:00,38.2,38.22,38.15,38.2,221800.0,24.5671,24.58,24.535,24.5671,221800.0
2006-10-23 14:30:00,38.2,38.25,38.15,38.21,221900.0,24.5671,24.5993,24.535,24.5736,221900.0
2006-10-23 14:40:00,38.21,38.27,38.15,38.2,432000.0,24.5736,24.6121,24.535,24.5671,432000.0
2006-10-23 14:50:00,38.2,38.24,38.16,38.17,296400.0,24.5671,24.5928,24.5414,24.5478,296400.0
2006-10-23 15:00:00,38.17,38.25,38.15,38.18,343500.0,24.5478,24.5993,24.535,24.5543,343500.0
2006-10-23 15:10:00,38.18,38.21,38.05,38.12,386300.0,24.5543,24.5736,24.4707,24.5157,386300.0
2006-10-23 15:20:00,38.12,38.2,38.03,38.06,286500.0,24.5157,24.5671,24.4578,24.4771,286500.0
2006-10-23 15:30:00,38.06,38.11,37.97,38.0,364400.0,24.4771,24.5092,24.4192,24.4385,364400.0
2006-10-23 15:40:00,38.0,38.2,37.98,38.07,397300.0,24.4385,24.5671,24.4256,24.4835,397300.0
2006-10-23 15:50:00,38.06,38.14,38.02,38.09,483900.0,24.4771,24.5285,24.4514,24.4964,483900.0
2006-10-24 09:30:00,37.62,37.95,37.25,37.49,1272900.0,24.1941,24.4063,23.9562,24.1105,1272900.0
2006-10-24 09:40:00,37.5,37.6,37.25,37.4,1127200.0,24.1169,24.1813,23.9562,24.0526,1127200.0
2006-10-24 09:50:00,37.4,37.55,37.35,37.35,596600.0,24.0526,24.1491,24.0205,24.0205,596600.0
2006-10-24 10:00:00,37.37,37.41,37.22,37.22,597700.0,24.0333,24.0591,23.9369,23.9369,597700.0
2006-10-24 10:10:00,37.22,37.25,36.95,36.96,1219400.0,23.9369,23.9562,23.7632,23.7697,1219400.0
2006-10-24 10:20:00,36.97,37.14,36.96,37.07,569400.0,23.7761,23.8854,23.7697,23.8404,569400.0
2006-10-24 10:30:00,37.07,37.07,36.96,37.01,502000.0,23.8404,23.8404,23.7697,23.8018,502000.0
2006-10-24 10:40:00,37.02,37.04,36.96,36.99,493700.0,23.8082,23.8211,23.7697,23.789,493700.0
2006-10-24 10:50:00,36.98,36.99,36.82,36.94,609000.0,23.7825,23.789,23.6796,23.7568,609000.0
2006-10-24 11:00:00,36.93,36.97,36.82,36.93,544500.0,23.7504,23.7761,23.6796,23.7504,544500.0
2006-10-24 11:10:00,36.94,37.0,36.84,36.92,293700.0,23.7568,23.7954,23.6925,23.7439,293700.0
2006-10-24 11:20:00,36.92,36.98,36.91,36.98,337900.0,23.7439,23.7825,23.7375,23.7825,337900.0
2006-10-24 11:30:00,36.98,36.99,36.9,36.97,434200.0,23.7825,23.789,23.7311,23.7761,434200.0
2006-10-24 11:40:00,36.98,37.01,36.87,36.87,353300.0,23.7825,23.8018,23.7118,23.7118,353300.0
2006-10-24 11:50:00,36.87,36.99,36.86,36.9,320700.0,23.7118,23.789,23.7053,23.7311,320700.0
2006-10-24 12:00:00,36.91,36.93,36.87,36.91,242500.0,23.7375,23.7504,23.7118,23.7375,242500.0
2006-10-24 12:10:00,36.91,36.94,36.9,36.93,137500.0,23.7375,23.7568,23.7311,23.7504,137500.0
2006-10-24 12:20:00,36.93,36.95,36.88,36.9,227100.0,23.7504,23.7632,23.7182,23.7311,227100.0
2006-10-24 12:30:00,36.9,36.91,36.8,36.8,294900.0,23.7311,23.7375,23.6668,23.6668,294900.0
2006-10-24 12:40:00,36.81,36.84,36.73,36.76,293100.0,23.6732,23.6925,23.6217,23.641,293100.0
2006-10-24 12:50:00,36.77,36.78,36.57,36.62,567200.0,23.6475,23.6539,23.5188,23.551,567200.0
2006-10-24 13:00:00,36.63,36.71,36.62,36.68,305700.0,23.5574,23.6089,23.551,23.5896,305700.0
2006-10-24 13:10:00,36.68,36.75,36.68,36.74,192900.0,23.5896,23.6346,23.5896,23.6282,192900.0
2006-10-24 13:20:00,36.74,36.75,36.68,36.74,172100.0,23.6282,23.6346,23.5896,23.6282,172100.0
2006-10-24 13:30:00,36.74,36.89,36.73,36.88,215000.0,23.6282,23.7246,23.6217,23.7182,215000.0
2006-10-24 13:40:00,36.89,36.89,36.76,36.78,345200.0,23.7246,23.7246,23.641,23.6539,345200.0
2006-10-24 13:50:00,36.77,36.8,36.73,36.79,257200.0,23.6475,23.6668,23.6217,23.6603,257200.0
2006-10-24 14:00:00,36.8,36.85,36.73,36.83,188500.0,23.6668,23.6989,23.6217,23.6861,188500.0
2006-10-24 14:10:00,36.84,36.91,36.77,36.81,275900.0,23.6925,23.7375,23.6475,23.6732,275900.0
2006-10-24 14:20:00,36.81,36.98,36.7,36.96,333800.0,23.6732,23.7825,23.6024,23.7697,333800.0
2006-10-24 14:30:00,36.95,37.0,36.7,36.99,327600.0,23.7632,23.7954,23.6024,23.789,327600.0
2006-10-24 14:40:00,36.99,37.03,36.95,37.0,606100.0,23.789,23.8147,23.7632,23.7954,606100.0
2006-10-24 14:50:00,37.0,37.0,36.93,36.96,374200.0,23.7954,23.7954,23.7504,23.7697,374200.0
2006-10-24 15:00:00,36.95,37.0,36.85,36.93,545600.0,23.7632,23.7954,23.6989,23.7504,545600.0
2006-10-24 15:10:00,36.92,36.95,36.87,36.88,392200.0,23.7439,23.7632,23.7118,23.7182,392200.0
2006-10-24 15:20:00,36.89,36.9,36.85,36.85,509700.0,23.7246,23.7311,23.6989,23.6989,509700.0
2006-10-24 15:30:00,36.85,36.87,36.76,36.8,382600.0,23.6989,23.7118,23.641,23.6668,382600.0
2006-10-24 15:40:00,36.8,36.91,36.8,36.9,525000.0,23.6668,23.7375,23.6668,23.7311,525000.0
2006-10-24 15:50:00,36.9,36.94,36.71,36.8,1201400.0,23.7311,23.7568,23.6089,23.6668,1201400.0
2006-10-25 09:30:00,36.68,36.93,36.65,36.78,790100.0,23.5896,23.7504,23.5703,23.6539,790100.0
2006-10-25 09:40:00,36.83,37.25,36.8,37.1,400500.0,23.6861,23.9562,23.6668,23.8597,400500.0
2006-10-25 09:50:00,37.1,37.2,37.0,37.1,403100.0,23.8597,23.924,23.7954,23.8597,403100.0
2006-10-25 10:00:00,37.1,37.23,37.06,37.22,334500.0,23.8597,23.9433,23.834,23.9369,334500.0
2006-10-25 10:10:00,37.22,37.44,37.2,37.35,432900.0,23.9369,24.0784,23.924,24.0205,432900.0
2006-10-25 10:20:00,37.35,37.7,37.33,37.54,647100.0,24.0205,24.2456,24.0076,24.1427,647100.0
2006-10-25 10:30:00,37.54,37.54,37.31,37.33,405200.0,24.1427,24.1427,23.9947,24.0076,405200.0
2006-10-25 10:40:00,37.33,37.48,37.28,37.47,480400.0,24.0076,24.1041,23.9755,24.0976,480400.0
2006-10-25 10:50:00,37.48,37.74,37.47,37.48,782400.0,24.1041,24.2713,24.0976,24.1041,782400.0
2006-10-25 11:00:00,37.48,37.49,37.41,37.44,232100.0,24.1041,24.1105,24.0591,24.0784,232100.0
2006-10-25 11:10:00,37.44,37.47,37.43,37.43,155200.0,24.0784,24.0976,24.0719,24.0719,155200.0
2006-10-25 11:20:00,37.44,37.44,37.32,37.38,229700.0,24.0784,24.0784,24.0012,24.0398,229700.0
2006-10-25 11:30:00,37.38,37.55,37.36,37.53,243400.0,24.0398,24.1491,24.0269,24.1362,243400.0
2006-10-25 11:40:00,37.53,37.62,37.5,37.52,275200.0,24.1362,24.1941,24.1169,24.1298,275200.0
2006-10-25 11:50:00,37.51,37.62,37.41,37.43,226700.0,24.1234,24.1941,24.0591,24.0719,226700.0
2006-10-25 12:00:00,37.42,37.51,37.39,37.5,300300.0,24.0655,24.1234,24.0462,24.1169,300300.0
2006-10-25 12:10:00,37.5,37.53,37.47,37.51,104300.0,24.1169,24.1362,24.0976,24.1234,104300.0
2006-10-25 12:20:00,37.51,37.51,37.3,37.36,233200.0,24.1234,24.1234,23.9883,24.0269,233200.0
2006-10-25 12:30:00,37.36,37.36,37.28,37.29,145100.0,24.0269,24.0269,23.9755,23.9819,145100.0
2006-10-25 12:40:00,37.3,37.41,37.24,37.28,134800.0,23.9883,24.0591,23.9497,23.9755,134800.0
2006-10-25 12:50:00,37.3,37.37,37.29,37.31,144500.0,23.9883,24.0333,23.9819,23.9947,144500.0
2006-10-25 13:00:00,37.32,37.47,37.31,37.4,131900.0,24.0012,24.0976,23.9947,24.0526,131900.0
2006-10-25 13:10:00,37.4,37.49,37.38,37.43,100000.0,24.0526,24.1105,24.0398,24.0719,100000.0
2006-10-25 13:20:00,37.44,37.49,37.44,37.45,94300.0,24.0784,24.1105,24.0784,24.0848,94300.0
2006-10-25 13:30:00,37.46,37.47,37.41,37.44,97100.0,24.0912,24.0976,24.0591,24.0784,97100.0
2006-10-25 13:40:00,37.43,37.5,37.4,37.41,135500.0,24.0719,24.1169,24.0526,24.0591,135500.0
2006-10-25 13:50:00,37.41,37.55,37.4,37.4,234300.0,24.0591,24.1491,24.0526,24.0526,234300.0
2006-10-25 14:00:00,37.4,37.48,37.35,37.35,158800.0,24.0526,24.1041,24.0205,24.0205,158800.0
2006-10-25 14:10:00,37.35,37.5,37.19,37.4,629200.0,24.0205,24.1169,23.9176,24.0526,629200.0
2006-10-25 14:20:00,37.4,37.43,37.11,37.2,540200.0,24.0526,24.0719,23.8661,23.924,540200.0
2006-10-25 14:30:00,37.21,37.23,36.99,37.1,679000.0,23.9304,23.9433,23.789,23.8597,679000.0
2006-10-25 14:40:00,37.09,37.41,37.03,37.18,323300.0,23.8533,24.0591,23.8147,23.9111,323300.0
2006-10-25 14:50:00,37.19,37.2,37.06,37.13,300400.0,23.9176,23.924,23.834,23.879,300400.0
2006-10-25 15:00:00,37.12,37.28,37.11,37.22,284900.0,23.8726,23.9755,23.8661,23.9369,284900.0
2006-10-25 15:10:00,37.23,37.35,37.18,37.31,326200.0,23.9433,24.0205,23.9111,23.9947,326200.0
2006-10-25 15:20:00,37.31,37.36,37.27,37.29,327500.0,23.9947,24.0269,23.969,23.9819,327500.0
2006-10-25 15:30:00,37.3,37.42,37.27,37.41,344100.0,23.9883,24.0655,23.969,24.0591,344100.0
2006-10-25 15:40:00,37.42,37.48,37.35,37.35,412000.0,24.0655,24.1041,24.0205,24.0205,412000.0
2006-10-25 15:50:00,37.35,37.56,37.34,37.53,1212100.0,24.0205,24.1555,24.014,24.1362,1212100.0
2006-10-26 09:30:00,37.77,37.77,37.5,37.66,595800.0,24.2906,24.2906,24.1169,24.2198,595800.0
2006-10-26 09:40:00,37.66,37.67,37.54,37.56,323800.0,24.2198,24.2263,24.1427,24.1555,323800.0
2006-10-26 09:50:00,37.56,37.6,37.4,37.56,333700.0,24.1555,24.1813,24.0526,24.1555,333700.0
2006-10-26 10:00:00,37.55,37.6,37.39,37.58,449400.0,24.1491,24.1813,24.0462,24.1684,449400.0
2006-10-26 10:10:00,37.58,37.72,37.52,37.65,374000.0,24.1684,24.2584,24.1298,24.2134,374000.0
2006-10-26 10:20:00,37.65,37.66,37.21,37.33,522800.0,24.2134,24.2198,23.9304,24.0076,522800.0
2006-10-26 10:30:00,37.33,37.36,37.21,37.22,501200.0,24.0076,24.0269,23.9304,23.9369,501200.0
2006-10-26 10:40:00,37.22,37.33,37.15,37.16,665400.0,23.9369,24.0076,23.8919,23.8983,665400.0
2006-10-26 10:50:00,37.15,37.21,37.11,37.17,546600.0,23.8919,23.9304,23.8661,23.9047,546600.0
2006-10-26 11:00:00,37.16,37.2,37.08,37.13,548800.0,23.8983,23.924,23.8468,23.879,548800.0
2006-10-26 11:10:00,37.14,37.27,37.13,37.14,275500.0,23.8854,23.969,23.879,23.8854,275500.0
2006-10-26 11:20:00,37.14,37.6,37.04,37.1,323600.0,23.8854,24.1813,23.8211,23.8597,323600.0
2006-10-26 11:30:00,37.11,37.23,37.1,37.21,494700.0,23.8661,23.9433,23.8597,23.9304,494700.0
2006-10-26 11:40:00,37.22,37.25,37.2,37.21,196100.0,23.9369,23.9562,23.924,23.9304,196100.0
2006-10-26 11:50:00,37.2,37.29,37.17,37.24,276500.0,23.924,23.9819,23.9047,23.9497,276500.0
2006-10-26 12:00:00,37.23,37.35,37.19,37.32,207900.0,23.9433,24.0205,23.9176,24.0012,207900.0
2006-10-26 12:10:00,37.32,37.44,37.3,37.39,295600.0,24.0012,24.0784,23.9883,24.0462,295600.0
2006-10-26 12:20:00,37.39,37.5,37.39,37.45,263200.0,24.0462,24.1169,24.0462,24.0848,263200.0
2006-10-26 12:30:00,37.44,37.49,37.41,37.42,208600.0,24.0784,24.1105,24.0591,24.0655,208600.0
2006-10-26 12:40:00,37.43,37.44,37.36,37.37,134200.0,24.0719,24.0784,24.0269,24.0333,134200.0
2006-10-26 12:50:00,37.37,37.57,37.35,37.55,387600.0,24.0333,24.162,24.0205,24.1491,387600.0
2006-10-26 13:00:00,37.55,37.68,37.54,37.59,548500.0,24.1491,24.2327,24.1427,24.1748,548500.0
2006-10-26 13:10:00,37.59,37.68,37.58,37.61,247800.0,24.1748,24.2327,24.1684,24.1877,247800.0
2006-10-26 13:20:00,37.61,37.69,37.6,37.64,209000.0,24.1877,24.2391,24.1813,24.207,209000.0
2006-10-26 13:30:00,37.64,37.75,37.6,37.74,234000.0,24.207,24.2777,24.1813,24.2713,234000.0
2006-10-26 13:40:00,37.74,37.75,37.63,37.72,149800.0,24.2713,24.2777,24.2005,24.2584,149800.0
2006-10-26 13:50:00,37.72,37.75,37.66,37.67,165800.0,24.2584,24.2777,24.2198,24.2263,165800.0
2006-10-26 14:00:00,37.67,37.93,37.67,37.82,540200.0,24.2263,24.3935,24.2263,24.3227,540200.0
2006-10-26 14:10:00,37.82,37.93,37.75,37.85,305500.0,24.3227,24.3935,24.2777,24.342,305500.0
2006-10-26 14:20:00,37.85,37.96,37.84,37.94,376000.0,24.342,24.4128,24.3356,24.3999,376000.0
2006-10-26 14:30:00,37.93,38.0,37.84,37.97,356800.0,24.3935,24.4385,24.3356,24.4192,356800.0
2006-10-26 14:40:00,37.97,38.01,37.9,38.0,275100.0,24.4192,24.4449,24.3742,24.4385,275100.0
2006-10-26 14:50:00,38.0,38.05,37.97,38.0,399600.0,24.4385,24.4707,24.4192,24.4385,399600.0
2006-10-26 15:00:00,38.0,38.01,37.9,37.92,205400.0,24.4385,24.4449,24.3742,24.3871,205400.0
2006-10-26 15:10:00,37.93,38.02,37.92,37.95,474900.0,24.3935,24.4514,24.3871,24.4063,474900.0
2006-10-26 15:20:00,37.96,38.0,37.92,37.98,333500.0,24.4128,24.4385,24.3871,24.4256,333500.0
2006-10-26 15:30:00,37.99,38.02,37.92,37.99,449300.0,24.4321,24.4514,24.3871,24.4321,449300.0
2006-10-26 15:40:00,37.99,38.0,37.91,37.95,388900.0,24.4321,24.4385,24.3806,24.4063,388900.0
2006-10-26 15:50:00,37.95,38.0,37.92,38.0,596500.0,24.4063,24.4385,24.3871,24.4385,596500.0
2006-10-27 09:30:00,37.92,38.0,37.3,37.34,831800.0,24.3871,24.4385,23.9883,24.014,831800.0
2006-10-27 09:40:00,37.33,37.43,37.25,37.43,453200.0,24.0076,24.0719,23.9562,24.0719,453200.0
2006-10-27 09:50:00,37.43,37.5,37.34,37.46,329400.0,24.0719,24.1169,24.014,24.0912,329400.0
2006-10-27 10:00:00,37.45,37.6,37.41,37.55,768100.0,24.0848,24.1813,24.0591,24.1491,768100.0
2006-10-27 10:10:00,37.55,37.65,37.47,37.64,227600.0,24.1491,24.2134,24.0976,24.207,227600.0
2006-10-27 10:20:00,37.64,37.64,37.46,37.53,220000.0,24.207,24.207,24.0912,24.1362,220000.0
2006-10-27 10:30:00,37.52,37.66,37.5,37.57,332200.0,24.1298,24.2198,24.1169,24.162,332200.0
2006-10-27 10:40:00,37.56,37.59,37.45,37.58,361600.0,24.1555,24.1748,24.0848,24.1684,361600.0
2006-10-27 10:50:00,37.58,37.64,37.52,37.58,296400.0,24.1684,24.207,24.1298,24.1684,296400.0
2006-10-27 11:00:00,37.58,37.67,37.56,37.64,342500.0,24.1684,24.2263,24.1555,24.207,342500.0
2006-10-27 11:10:00,37.64,37.66,37.6,37.6,303100.0,24.207,24.2198,24.1813,24.1813,303100.0
2006-10-27 11:20:00,37.6,37.62,37.5,37.6,204500.0,24.1813,24.1941,24.1169,24.1813,204500.0
2006-10-27 11:30:00,37.6,37.63,37.54,37.6,115300.0,24.1813,24.2005,24.1427,24.1813,115300.0
2006-10-27 11:40:00,37.6,37.61,37.5,37.52,318400.0,24.1813,24.1877,24.1169,24.1298,318400.0
2006-10-27 11:50:00,37.52,37.62,37.51,37.58,221500.0,24.1298,24.1941,24.1234,24.1684,221500.0
2006-10-27 12:00:00,37.58,37.58,37.53,37.57,122200.0,24.1684,24.1684,24.1362,24.162,122200.0
2006-10-27 12:10:00,37.58,37.6,37.53,37.58,113700.0,24.1684,24.1813,24.1362,24.1684,113700.0
2006-10-27 12:20:00,37.58,37.6,37.52,37.57,86300.0,24.1684,24.1813,24.1298,24.162,86300.0
2006-10-27 12:30:00,37.57,37.63,37.54,37.6,140400.0,24.162,24.2005,24.1427,24.1813,140400.0
2006-10-27 12:40:00,37.6,37.63,37.58,37.58,152200.0,24.1813,24.2005,24.1684,24.1684,152200.0
2006-10-27 12:50:00,37.58,37.62,37.57,37.61,98000.0,24.1684,24.1941,24.162,24.1877,98000.0
2006-10-27 13:00:00,37.6,37.61,37.57,37.61,83400.0,24.1813,24.1877,24.162,24.1877,83400.0
2006-10-27 13:10:00,37.61,37.63,37.53,37.56,110900.0,24.1877,24.2005,24.1362,24.1555,110900.0
2006-10-27 13:20:00,37.56,37.6,37.42,37.45,275100.0,24.1555,24.1813,24.0655,24.0848,275100.0
2006-10-27 13:30:00,37.45,37.46,37.26,37.28,482300.0,24.0848,24.0912,23.9626,23.9755,482300.0
2006-10-27 13:40:00,37.28,37.33,37.24,37.27,499500.0,23.9755,24.0076,23.9497,23.969,499500.0
2006-10-27 13:50:00,37.27,37.33,37.22,37.25,259800.0,23.969,24.0076,23.9369,23.9562,259800.0
2006-10-27 14:00:00,37.25,37.32,37.25,37.29,193900.0,23.9562,24.0012,23.9562,23.9819,193900.0
2006-10-27 14:10:00,37.3,37.32,37.2,37.25,329800.0,23.9883,24.0012,23.924,23.9562,329800.0
2006-10-27 14:20:00,37.23,37.24,37.02,37.13,412600.0,23.9433,23.9497,23.8082,23.879,412600.0
2006-10-27 14:30:00,37.13,37.17,37.04,37.15,305100.0,23.879,23.9047,23.8211,23.8919,305100.0
2006-10-27 14:40:00,37.15,37.17,36.99,37.09,327300.0,23.8919,23.9047,23.789,23.8533,327300.0
2006-10-27 14:50:00,37.08,37.15,36.92,37.14,389500.0,23.8468,23.8919,23.7439,23.8854,389500.0
2006-10-27 15:00:00,37.14,37.18,37.04,37.18,252400.0,23.8854,23.9111,23.8211,23.9111,252400.0
2006-10-27 15:10:00,37.18,37.22,37.0,37.05,302500.0,23.9111,23.9369,23.7954,23.8275,302500.0
2006-10-27 15:20:00,37.05,37.12,37.0,37.03,374300.0,23.8275,23.8726,23.7954,23.8147,374300.0
2006-10-27 15:30:00,37.03,37.09,36.99,37.08,260300.0,23.8147,23.8533,23.789,23.8468,260300.0
2006-10-27 15:40:00,37.09,37.16,37.03,37.15,568900.0,23.8533,23.8983,23.8147,23.8919,568900.0
2006-10-27 15:50:00,37.15,37.18,37.07,37.15,780700.0,23.8919,23.9111,23.8404,23.8919,780700.0
2006-10-30 09:30:00,36.6,36.86,36.58,36.76,1027700.0,23.5381,23.7053,23.5253,23.641,1027700.0
2006-10-30 09:40:00,36.76,36.89,36.75,36.83,477000.0,23.641,23.7246,23.6346,23.6861,477000.0
2006-10-30 09:50:00,36.83,36.84,36.6,36.63,654500.0,23.6861,23.6925,23.5381,23.5574,654500.0
2006-10-30 10:00:00,36.63,36.66,36.55,36.6,632100.0,23.5574,23.5767,23.506,23.5381,632100.0
2006-10-30 10:10:00,36.59,36.62,36.5,36.5,506600.0,23.5317,23.551,23.4738,23.4738,506600.0
2006-10-30 10:20:00,36.5,36.6,36.4,36.54,451400.0,23.4738,23.5381,23.4095,23.4995,451400.0
2006-10-30 10:30:00,36.54,36.56,36.45,36.49,462100.0,23.4995,23.5124,23.4417,23.4674,462100.0
2006-10-30 10:40:00,36.49,36.67,36.47,36.56,776100.0,23.4674,23.5832,23.4545,23.5124,776100.0
2006-10-30 10:50:00,36.56,36.65,36.52,36.57,467600.0,23.5124,23.5703,23.4867,23.5188,467600.0
2006-10-30 11:00:00,36.57,36.63,36.55,36.59,411900.0,23.5188,23.5574,23.506,23.5317,411900.0
2006-10-30 11:10:00,36.59,36.63,36.56,36.61,378800.0,23.5317,23.5574,23.5124,23.5446,378800.0
2006-10-30 11:20:00,36.61,36.74,36.61,36.65,457300.0,23.5446,23.6282,23.5446,23.5703,457300.0
2006-10-30 11:30:00,36.65,36.68,36.57,36.63,300200.0,23.5703,23.5896,23.5188,23.5574,300200.0
2006-10-30 11:40:00,36.63,36.7,36.63,36.66,136300.0,23.5574,23.6024,23.5574,23.5767,136300.0
2006-10-30 11:50:00,36.66,36.68,36.65,36.66,102600.0,23.5767,23.5896,23.5703,23.5767,102600.0
2006-10-30 12:00:00,36.66,36.68,36.65,36.67,261400.0,23.5767,23.5896,23.5703,23.5832,261400.0
2006-10-30 12:10:00,36.66,36.67,36.54,36.59,533200.0,23.5767,23.5832,23.4995,23.5317,533200.0
2006-10-30 12:20:00,36.54,36.64,36.47,36.51,492100.0,23.4995,23.5639,23.4545,23.4803,492100.0
2006-10-30 12:30:00,36.52,36.58,36.5,36.57,168600.0,23.4867,23.5253,23.4738,23.5188,168600.0
2006-10-30 12:40:00,36.57,36.58,36.52,36.54,162900.0,23.5188,23.5253,23.4867,23.4995,162900.0
2006-10-30 12:50:00,36.54,36.54,36.51,36.52,128700.0,23.4995,23.4995,23.4803,23.4867,128700.0
2006-10-30 13:00:00,36.52,36.56,36.52,36.54,97700.0,23.4867,23.5124,23.4867,23.4995,97700.0
2006-10-30 13:10:00,36.54,36.55,36.49,36.51,192200.0,23.4995,23.506,23.4674,23.4803,192200.0
2006-10-30 13:20:00,36.52,36.6,36.49,36.53,348500.0,23.4867,23.5381,23.4674,23.4931,348500.0
2006-10-30 13:30:00,36.52,36.6,36.46,36.5,351800.0,23.4867,23.5381,23.4481,23.4738,351800.0
2006-10-30 13:40:00,36.5,36.65,36.49,36.65,442500.0,23.4738,23.5703,23.4674,23.5703,442500.0
2006-10-30 13:50:00,36.65,36.82,36.63,36.81,418800.0,23.5703,23.6796,23.5574,23.6732,418800.0
2006-10-30 14:00:00,36.8,36.86,36.76,36.84,331200.0,23.6668,23.7053,23.641,23.6925,331200.0
2006-10-30 14:10:00,36.83,36.93,36.67,36.86,532600.0,23.6861,23.7504,23.5832,23.7053,532600.0
2006-10-30 14:20:00,36.86,36.86,36.71,36.75,354800.0,23.7053,23.7053,23.6089,23.6346,354800.0
2006-10-30 14:30:00,36.76,36.79,36.72,36.74,171100.0,23.641,23.6603,23.6153,23.6282,171100.0
2006-10-30 14:40:00,36.74,36.8,36.73,36.77,142200.0,23.6282,23.6668,23.6217,23.6475,142200.0
2006-10-30 14:50:00,36.78,36.8,36.74,36.79,112800.0,23.6539,23.6668,23.6282,23.6603,112800.0
2006-10-30 15:00:00,36.8,36.84,36.77,36.78,294800.0,23.6668,23.6925,23.6475,23.6539,294800.0
2006-10-30 15:10:00,36.78,36.82,36.66,36.68,216000.0,23.6539,23.6796,23.5767,23.5896,216000.0
2006-10-30 15:20:00,36.68,36.73,36.61,36.68,247600.0,23.5896,23.6217,23.5446,23.5896,247600.0
2006-10-30 15:30:00,36.67,36.7,36.6,36.67,278400.0,23.5832,23.6024,23.5381,23.5832,278400.0
2006-10-30 15:40:00,36.68,36.77,36.67,36.72,412900.0,23.5896,23.6475,23.5832,23.6153,412900.0
2006-10-30 15:50:00,36.72,36.76,36.66,36.72,491400.0,23.6153,23.641,23.5767,23.6153,491400.0
2006-10-31 09:30:00,37.0,37.2,36.84,37.02,773600.0,23.7954,23.924,23.6925,23.8082,773600.0
2006-10-31 09:40:00,37.01,37.2,36.92,36.96,390700.0,23.8018,23.924,23.7439,23.7697,390700.0
2006-10-31 09:50:00,36.97,37.07,36.94,37.0,226100.0,23.7761,23.8404,23.7568,23.7954,226100.0
2006-10-31 10:00:00,36.99,37.01,36.91,36.91,244500.0,23.789,23.8018,23.7375,23.7375,244500.0
2006-10-31 10:10:00,36.91,36.94,36.74,36.8,419400.0,23.7375,23.7568,23.6282,23.6668,419400.0
2006-10-31 10:20:00,36.8,36.9,36.75,36.9,210300.0,23.6668,23.7311,23.6346,23.7311,210300.0
2006-10-31 10:30:00,36.9,36.99,36.81,36.92,333300.0,23.7311,23.789,23.6732,23.7439,333300.0
2006-10-31 10:40:00,36.95,37.02,36.94,36.98,240900.0,23.7632,23.8082,23.7568,23.7825,240900.0
2006-10-31 10:50:00,36.98,37.03,36.95,36.99,259500.0,23.7825,23.8147,23.7632,23.789,259500.0
2006-10-31 11:00:00,36.98,37.01,36.92,36.93,238800.0,23.7825,23.8018,23.7439,23.7504,238800.0
2006-10-31 11:10:00,36.93,36.96,36.86,36.87,325800.0,23.7504,23.7697,23.7053,23.7118,325800.0
2006-10-31 11:20:00,36.87,36.88,36.78,36.84,198400.0,23.7118,23.7182,23.6539,23.6925,198400.0
2006-10-31 11:30:00,36.85,36.85,36.78,36.84,217300.0,23.6989,23.6989,23.6539,23.6925,217300.0
2006-10-31 11:40:00,36.84,36.84,36.62,36.63,313800.0,23.6925,23.6925,23.551,23.5574,313800.0
2006-10-31 11:50:00,36.63,36.66,36.6,36.65,229500.0,23.5574,23.5767,23.5381,23.5703,229500.0
2006-10-31 12:00:00,36.65,36.77,36.63,36.69,178200.0,23.5703,23.6475,23.5574,23.596,178200.0
2006-10-31 12:10:00,36.7,36.71,36.6,36.66,202200.0,23.6024,23.6089,23.5381,23.5767,202200.0
2006-10-31 12:20:00,36.66,36.69,36.65,36.65,90300.0,23.5767,23.596,23.5703,23.5703,90300.0
2006-10-31 12:30:00,36.65,36.66,36.36,36.47,620400.0,23.5703,23.5767,23.3838,23.4545,620400.0
2006-10-31 12:40:00,36.47,36.5,36.41,36.44,194200.0,23.4545,23.4738,23.4159,23.4352,194200.0
2006-10-31 12:50:00,36.44,36.5,36.36,36.38,449500.0,23.4352,23.4738,23.3838,23.3966,449500.0
2006-10-31 13:00:00,36.39,36.41,36.32,36.38,272300.0,23.4031,23.4159,23.3581,23.3966,272300.0
2006-10-31 13:10:00,36.38,36.39,36.24,36.28,362200.0,23.3966,23.4031,23.3066,23.3323,362200.0
2006-10-31 13:20:00,36.27,36.49,36.19,36.2,491300.0,23.3259,23.4674,23.2745,23.2809,491300.0
2006-10-31 13:30:00,36.2,36.22,36.16,36.17,372700.0,23.2809,23.2938,23.2552,23.2616,372700.0
2006-10-31 13:40:00,36.16,36.28,36.16,36.27,295800.0,23.2552,23.3323,23.2552,23.3259,295800.0
2006-10-31 13:50:00,36.28,36.35,36.22,36.28,245600.0,23.3323,23.3774,23.2938,23.3323,245600.0
2006-10-31 14:00:00,36.28,36.3,36.2,36.23,296900.0,23.3323,23.3452,23.2809,23.3002,296900.0
2006-10-31 14:10:00,36.23,36.3,36.16,36.28,278700.0,23.3002,23.3452,23.2552,23.3323,278700.0
2006-10-31 14:20:00,36.28,36.31,36.12,36.14,336200.0,23.3323,23.3516,23.2294,23.2423,336200.0
2006-10-31 14:30:00,36.15,36.19,36.07,36.13,384800.0,23.2487,23.2745,23.1973,23.2359,384800.0
2006-10-31 14:40:00,36.13,36.21,36.06,36.17,216200.0,23.2359,23.2873,23.1909,23.2616,216200.0
2006-10-31 14:50:00,36.17,36.21,36.15,36.18,304600.0,23.2616,23.2873,23.2487,23.268,304600.0
2006-10-31 15:00:00,36.19,36.2,36.13,36.16,259900.0,23.2745,23.2809,23.2359,23.2552,259900.0
2006-10-31 15:10:00,36.15,36.21,36.11,36.15,481300.0,23.2487,23.2873,23.223,23.2487,481300.0
2006-10-31 15:20:00,36.15,36.34,36.15,36.28,358200.0,23.2487,23.3709,23.2487,23.3323,358200.0
2006-10-31 15:30:00,36.27,36.33,36.25,36.33,384700.0,23.3259,23.3645,23.313,23.3645,384700.0
2006-10-31 15:40:00,36.32,36.47,36.32,36.43,491000.0,23.3581,23.4545,23.3581,23.4288,491000.0
2006-10-31 15:50:00,36.43,36.45,36.29,36.37,758600.0,23.4288,23.4417,23.3388,23.3902,758600.0
2006-11-01 09:30:00,36.8,36.9,36.65,36.71,639300.0,23.6668,23.7311,23.5703,23.6089,639300.0
2006-11-01 09:40:00,36.71,36.72,36.57,36.58,337900.0,23.6089,23.6153,23.5188,23.5253,337900.0
2006-11-01 09:50:00,36.59,36.75,36.55,36.61,489000.0,23.5317,23.6346,23.506,23.5446,489000.0
2006-11-01 10:00:00,36.62,36.78,36.51,36.75,559800.0,23.551,23.6539,23.4803,23.6346,559800.0
2006-11-01 10:10:00,36.75,36.79,36.48,36.55,815900.0,23.6346,23.6603,23.461,23.506,815900.0
2006-11-01 10:20:00,36.55,36.6,36.3,36.31,499800.0,23.506,23.5381,23.3452,23.3516,499800.0
2006-11-01 10:30:00,36.32,36.4,36.25,36.29,336900.0,23.3581,23.4095,23.313,23.3388,336900.0
2006-11-01 10:40:00,36.29,36.44,36.25,36.32,383500.0,23.3388,23.4352,23.313,23.3581,383500.0
2006-11-01 10:50:00,36.32,36.47,36.31,36.41,280100.0,23.3581,23.4545,23.3516,23.4159,280100.0
2006-11-01 11:00:00,36.42,36.56,36.42,36.49,301500.0,23.4224,23.5124,23.4224,23.4674,301500.0
2006-11-01 11:10:00,36.5,36.65,36.32,36.38,420200.0,23.4738,23.5703,23.3581,23.3966,420200.0
2006-11-01 11:20:00,36.37,36.4,36.29,36.33,362900.0,23.3902,23.4095,23.3388,23.3645,362900.0
2006-11-01 11:30:00,36.33,36.37,36.24,36.26,321000.0,23.3645,23.3902,23.3066,23.3195,321000.0
2006-11-01 11:40:00,36.26,36.26,36.12,36.17,483700.0,23.3195,23.3195,23.2294,23.2616,483700.0
2006-11-01 11:50:00,36.17,36.18,36.08,36.14,424600.0,23.2616,23.268,23.2037,23.2423,424600.0
2006-11-01 12:00:00,36.14,36.16,36.08,36.11,373100.0,23.2423,23.2552,23.2037,23.223,373100.0
2006-11-01 12:10:00,36.11,36.15,36.08,36.09,193800.0,23.223,23.2487,23.2037,23.2101,193800.0
2006-11-01 12:20:00,36.08,36.11,35.91,35.93,630200.0,23.2037,23.223,23.0944,23.1072,630200.0
2006-11-01 12:30:00,35.93,36.15,35.91,36.06,409500.0,23.1072,23.2487,23.0944,23.1909,409500.0
2006-11-01 12:40:00,36.06,36.16,36.01,36.12,388500.0,23.1909,23.2552,23.1587,23.2294,388500.0
2006-11-01 12:50:00,36.11,36.22,36.1,36.17,263000.0,23.223,23.2938,23.2166,23.2616,263000.0
2006-11-01 13:00:00,36.17,36.19,36.1,36.15,338900.0,23.2616,23.2745,23.2166,23.2487,338900.0
2006-11-01 13:10:00,36.14,36.17,36.05,36.09,174700.0,23.2423,23.2616,23.1844,23.2101,174700.0
2006-11-01 13:20:00,36.1,36.15,36.05,36.15,318000.0,23.2166,23.2487,23.1844,23.2487,318000.0
2006-11-01 13:30:00,36.16,36.22,36.09,36.14,195400.0,23.2552,23.2938,23.2101,23.2423,195400.0
2006-11-01 13:40:00,36.14,36.19,36.12,36.17,192700.0,23.2423,23.2745,23.2294,23.2616,192700.0
2006-11-01 13:50:00,36.18,36.24,36.17,36.23,319900.0,23.268,23.3066,23.2616,23.3002,319900.0
2006-11-01 14:00:00,36.23,36.27,36.13,36.24,350600.0,23.3002,23.3259,23.2359,23.3066,350600.0
2006-11-01 14:10:00,36.24,36.25,36.04,36.07,418800.0,23.3066,23.313,23.178,23.1973,418800.0
2006-11-01 14:20:00,36.06,36.14,36.0,36.04,319000.0,23.1909,23.2423,23.1523,23.178,319000.0
2006-11-01 14:30:00,36.04,36.05,35.9,35.99,378600.0,23.178,23.1844,23.088,23.1458,378600.0
2006-11-01 14:40:00,36.0,36.01,35.95,35.99,325100.0,23.1523,23.1587,23.1201,23.1458,325100.0
2006-11-01 14:50:00,36.0,36.0,35.95,36.0,237400.0,23.1523,23.1523,23.1201,23.1523,237400.0
2006-11-01 15:00:00,35.99,36.0,35.75,35.8,774100.0,23.1458,23.1523,22.9915,23.0236,774100.0
2006-11-01 15:10:00,35.79,35.9,35.77,35.78,644100.0,23.0172,23.088,23.0043,23.0108,644100.0
2006-11-01 15:20:00,35.77,35.82,35.71,35.78,634500.0,23.0043,23.0365,22.9658,23.0108,634500.0
2006-11-01 15:30:00,35.78,35.9,35.62,35.67,701500.0,23.0108,23.088,22.9079,22.94,701500.0
2006-11-01 15:40:00,35.66,35.85,35.61,35.68,772600.0,22.9336,23.0558,22.9014,22.9465,772600.0
2006-11-01 15:50:00,35.68,35.79,35.61,35.77,981400.0,22.9465,23.0172,22.9014,23.0043,981400.0
2006-11-02 09:30:00,35.75,35.99,35.56,35.83,1216300.0,22.9915,23.1458,22.8693,23.0429,1216300.0
2006-11-02 09:40:00,35.82,35.82,35.41,35.53,546800.0,23.0365,23.0365,22.7728,22.85,546800.0
2006-11-02 09:50:00,35.53,35.7,35.41,35.65,573200.0,22.85,22.9593,22.7728,22.9272,573200.0
2006-11-02 10:00:00,35.65,35.75,35.55,35.69,506000.0,22.9272,22.9915,22.8629,22.9529,506000.0
2006-11-02 10:10:00,35.69,35.73,35.58,35.65,374500.0,22.9529,22.9786,22.8822,22.9272,374500.0
2006-11-02 10:20:00,35.64,35.85,35.6,35.8,425500.0,22.9207,23.0558,22.895,23.0236,425500.0
2006-11-02 10:30:00,35.8,35.95,35.74,35.92,465100.0,23.0236,23.1201,22.9851,23.1008,465100.0
2006-11-02 10:40:00,35.91,36.09,35.89,36.01,704400.0,23.0944,23.2101,23.0815,23.1587,704400.0
2006-11-02 10:50:00,36.02,36.32,36.01,36.32,884900.0,23.1651,23.3581,23.1587,23.3581,884900.0
2006-11-02 11:00:00,36.32,36.39,35.75,36.14,441600.0,23.3581,23.4031,22.9915,23.2423,441600.0
2006-11-02 11:10:00,36.13,36.22,36.07,36.21,388500.0,23.2359,23.2938,23.1973,23.2873,388500.0
2006-11-02 11:20:00,36.22,36.32,36.1,36.11,324800.0,23.2938,23.3581,23.2166,23.223,324800.0
2006-11-02 11:30:00,36.1,36.19,36.09,36.16,187700.0,23.2166,23.2745,23.2101,23.2552,187700.0
2006-11-02 11:40:00,36.15,36.19,36.14,36.17,100000.0,23.2487,23.2745,23.2423,23.2616,100000.0
2006-11-02 11:50:00,36.17,36.19,36.13,36.17,300400.0,23.2616,23.2745,23.2359,23.2616,300400.0
2006-11-02 12:00:00,36.16,36.25,36.15,36.24,337600.0,23.2552,23.313,23.2487,23.3066,337600.0
2006-11-02 12:10:00,36.23,36.26,36.2,36.22,245200.0,23.3002,23.3195,23.2809,23.2938,245200.0
2006-11-02 12:20:00,36.22,36.27,36.19,36.22,255900.0,23.2938,23.3259,23.2745,23.2938,255900.0
2006-11-02 12:30:00,36.21,36.26,36.2,36.2,291600.0,23.2873,23.3195,23.2809,23.2809,291600.0
2006-11-02 12:40:00,36.21,36.22,36.16,36.19,473700.0,23.2873,23.2938,23.2552,23.2745,473700.0
2006-11-02 12:50:00,36.2,36.25,36.2,36.23,217700.0,23.2809,23.313,23.2809,23.3002,217700.0
2006-11-02 13:00:00,36.23,36.3,36.23,36.29,424100.0,23.3002,23.3452,23.3002,23.3388,424100.0
2006-11-02 13:10:00,36.29,36.31,36.2,36.26,418400.0,23.3388,23.3516,23.2809,23.3195,418400.0
2006-11-02 13:20:00,36.26,36.38,36.2,36.33,364300.0,23.3195,23.3966,23.2809,23.3645,364300.0
2006-11-02 13:30:00,36.33,36.4,36.3,36.33,286000.0,23.3645,23.4095,23.3452,23.3645,286000.0
2006-11-02 13:40:00,36.33,36.39,36.3,36.34,502000.0,23.3645,23.4031,23.3452,23.3709,502000.0
2006-11-02 13:50:00,36.33,36.35,36.29,36.31,413900.0,23.3645,23.3774,23.3388,23.3516,413900.0
2006-11-02 14:00:00,36.31,36.31,36.2,36.21,276000.0,23.3516,23.3516,23.2809,23.2873,276000.0
2006-11-02 14:10:00,36.21,36.32,36.2,36.3,305800.0,23.2873,23.3581,23.2809,23.3452,305800.0
2006-11-02 14:20:00,36.3,36.32,36.22,36.26,213700.0,23.3452,23.3581,23.2938,23.3195,213700.0
2006-11-02 14:30:00,36.27,36.32,36.25,36.26,200100.0,23.3259,23.3581,23.313,23.3195,200100.0
2006-11-02 14:40:00,36.27,36.29,36.24,36.28,388900.0,23.3259,23.3388,23.3066,23.3323,388900.0
2006-11-02 14:50:00,36.28,36.3,36.18,36.19,346400.0,23.3323,23.3452,23.268,23.2745,346400.0
2006-11-02 15:00:00,36.19,36.2,36.03,36.08,541000.0,23.2745,23.2809,23.1716,23.2037,541000.0
2006-11-02 15:10:00,36.08,36.1,36.02,36.08,612200.0,23.2037,23.2166,23.1651,23.2037,612200.0
2006-11-02 15:20:00,36.07,36.18,36.05,36.14,433400.0,23.1973,23.268,23.1844,23.2423,433400.0
2006-11-02 15:30:00,36.13,36.35,36.1,36.3,480400.0,23.2359,23.3774,23.2166,23.3452,480400.0
2006-11-02 15:40:00,36.29,36.36,36.23,36.23,961600.0,23.3388,23.3838,23.3002,23.3002,961600.0
2006-11-02 15:50:00,36.24,36.4,36.19,36.36,1567900.0,23.3066,23.4095,23.2745,23.3838,1567900.0
2006-11-03 09:30:00,36.29,36.9,36.25,36.78,3221400.0,23.3388,23.7311,23.313,23.6539,3221400.0
2006-11-03 09:40:00,36.78,37.06,36.73,37.05,2038500.0,23.6539,23.834,23.6217,23.8275,2038500.0
2006-11-03 09:50:00,37.04,37.62,36.93,37.45,2331500.0,23.8211,24.1941,23.7504,24.0848,2331500.0
2006-11-03 10:00:00,37.45,37.56,37.23,37.26,1553900.0,24.0848,24.1555,23.9433,23.9626,1553900.0
2006-11-03 10:10:00,37.26,37.34,37.06,37.14,827500.0,23.9626,24.014,23.834,23.8854,827500.0
2006-11-03 10:20:00,37.14,37.18,37.03,37.04,876100.0,23.8854,23.9111,23.8147,23.8211,876100.0
2006-11-03 10:30:00,37.05,37.05,36.91,36.94,1060900.0,23.8275,23.8275,23.7375,23.7568,1060900.0
2006-11-03 10:40:00,36.93,36.96,36.81,36.84,1038500.0,23.7504,23.7697,23.6732,23.6925,1038500.0
2006-11-03 10:50:00,36.84,36.92,36.75,36.85,721400.0,23.6925,23.7439,23.6346,23.6989,721400.0
2006-11-03 11:00:00,36.85,36.88,36.6,36.7,883400.0,23.6989,23.7182,23.5381,23.6024,883400.0
2006-11-03 11:10:00,36.7,36.71,36.38,36.41,933000.0,23.6024,23.6089,23.3966,23.4159,933000.0
2006-11-03 11:20:00,36.42,36.45,36.26,36.41,872900.0,23.4224,23.4417,23.3195,23.4159,872900.0
2006-11-03 11:30:00,36.4,36.47,36.36,36.38,415700.0,23.4095,23.4545,23.3838,23.3966,415700.0
2006-11-03 11:40:00,36.38,36.39,36.02,36.02,769900.0,23.3966,23.4031,23.1651,23.1651,769900.0
2006-11-03 11:50:00,36.03,36.17,35.91,36.15,1208000.0,23.1716,23.2616,23.0944,23.2487,1208000.0
2006-11-03 12:00:00,36.15,36.24,36.1,36.21,679900.0,23.2487,23.3066,23.2166,23.2873,679900.0
2006-11-03 12:10:00,36.21,36.26,36.0,36.03,643900.0,23.2873,23.3195,23.1523,23.1716,643900.0
2006-11-03 12:20:00,36.03,36.46,36.02,36.45,864300.0,23.1716,23.4481,23.1651,23.4417,864300.0
2006-11-03 12:30:00,36.45,36.46,36.33,36.37,378300.0,23.4417,23.4481,23.3645,23.3902,378300.0
2006-11-03 12:40:00,36.38,36.42,36.32,36.39,277600.0,23.3966,23.4224,23.3581,23.4031,277600.0
2006-11-03 12:50:00,36.39,36.49,36.36,36.41,401500.0,23.4031,23.4674,23.3838,23.4159,401500.0
2006-11-03 13:00:00,36.41,36.41,36.24,36.4,459800.0,23.4159,23.4159,23.3066,23.4095,459800.0
2006-11-03 13:10:00,36.4,36.65,36.39,36.65,634000.0,23.4095,23.5703,23.4031,23.5703,634000.0
2006-11-03 13:20:00,36.65,36.77,36.55,36.75,723500.0,23.5703,23.6475,23.506,23.6346,723500.0
2006-11-03 13:30:00,36.75,36.76,36.67,36.69,468600.0,23.6346,23.641,23.5832,23.596,468600.0
2006-11-03 13:40:00,36.71,36.71,36.53,36.55,296100.0,23.6089,23.6089,23.4931,23.506,296100.0
2006-11-03 13:50:00,36.55,36.69,36.45,36.62,339600.0,23.506,23.596,23.4417,23.551,339600.0
2006-11-03 14:00:00,36.63,36.64,36.43,36.47,296100.0,23.5574,23.5639,23.4288,23.4545,296100.0
2006-11-03 14:10:00,36.47,36.54,36.43,36.45,370600.0,23.4545,23.4995,23.4288,23.4417,370600.0
2006-11-03 14:20:00,36.44,36.65,36.44,36.58,479400.0,23.4352,23.5703,23.4352,23.5253,479400.0
2006-11-03 14:30:00,36.58,36.73,36.55,36.62,427900.0,23.5253,23.6217,23.506,23.551,427900.0
2006-11-03 14:40:00,36.61,36.62,36.55,36.58,225900.0,23.5446,23.551,23.506,23.5253,225900.0
2006-11-03 14:50:00,36.58,36.6,36.46,36.48,269100.0,23.5253,23.5381,23.4481,23.461,269100.0
2006-11-03 15:00:00,36.5,36.52,36.32,36.43,554100.0,23.4738,23.4867,23.3581,23.4288,554100.0
2006-11-03 15:10:00,36.43,36.48,36.4,36.42,472300.0,23.4288,23.461,23.4095,23.4224,472300.0
2006-11-03 15:20:00,36.42,36.53,36.39,36.52,602100.0,23.4224,23.4931,23.4031,23.4867,602100.0
2006-11-03 15:30:00,36.52,36.65,36.5,36.52,517800.0,23.4867,23.5703,23.4738,23.4867,517800.0
2006-11-03 15:40:00,36.52,36.6,36.48,36.57,588900.0,23.4867,23.5381,23.461,23.5188,588900.0
2006-11-03 15:50:00,36.58,36.63,36.45,36.47,1189300.0,23.5253,23.5574,23.4417,23.4545,1189300.0
2006-11-06 09:30:00,36.45,36.69,36.23,36.54,983300.0,23.4417,23.596,23.3002,23.4995,983300.0
2006-11-06 09:40:00,36.54,36.54,36.16,36.25,545500.0,23.4995,23.4995,23.2552,23.313,545500.0
2006-11-06 09:50:00,36.24,36.39,36.2,36.23,490500.0,23.3066,23.4031,23.2809,23.3002,490500.0
2006-11-06 10:00:00,36.23,36.41,36.2,36.3,464200.0,23.3002,23.4159,23.2809,23.3452,464200.0
2006-11-06 10:10:00,36.32,36.53,36.25,36.4,607400.0,23.3581,23.4931,23.313,23.4095,607400.0
2006-11-06 10:20:00,36.41,36.46,36.3,36.32,320400.0,23.4159,23.4481,23.3452,23.3581,320400.0
2006-11-06 10:30:00,36.31,36.35,36.28,36.3,443800.0,23.3516,23.3774,23.3323,23.3452,443800.0
2006-11-06 10:40:00,36.3,36.35,36.23,36.35,299400.0,23.3452,23.3774,23.3002,23.3774,299400.0
2006-11-06 10:50:00,36.34,36.49,36.34,36.45,687200.0,23.3709,23.4674,23.3709,23.4417,687200.0
2006-11-06 11:00:00,36.45,36.49,36.34,36.39,407600.0,23.4417,23.4674,23.3709,23.4031,407600.0
2006-11-06 11:10:00,36.39,36.42,36.37,36.38,268300.0,23.4031,23.4224,23.3902,23.3966,268300.0
2006-11-06 11:20:00,36.38,36.5,36.35,36.49,371800.0,23.3966,23.4738,23.3774,23.4674,371800.0
2006-11-06 11:30:00,36.48,36.49,36.39,36.42,262200.0,23.461,23.4674,23.4031,23.4224,262200.0
2006-11-06 11:40:00,36.41,36.5,36.41,36.46,265700.0,23.4159,23.4738,23.4159,23.4481,265700.0
2006-11-06 11:50:00,36.47,36.47,36.39,36.4,278000.0,23.4545,23.4545,23.4031,23.4095,278000.0
2006-11-06 12:00:00,36.4,36.49,36.39,36.45,419400.0,23.4095,23.4674,23.4031,23.4417,419400.0
2006-11-06 12:10:00,36.45,36.45,36.39,36.43,568400.0,23.4417,23.4417,23.4031,23.4288,568400.0
2006-11-06 12:20:00,36.44,36.44,36.38,36.39,214800.0,23.4352,23.4352,23.3966,23.4031,214800.0
2006-11-06 12:30:00,36.39,36.39,36.31,36.35,187700.0,23.4031,23.4031,23.3516,23.3774,187700.0
2006-11-06 12:40:00,36.35,36.4,36.34,36.35,238300.0,23.3774,23.4095,23.3709,23.3774,238300.0
2006-11-06 12:50:00,36.34,36.35,36.26,36.29,448900.0,23.3709,23.3774,23.3195,23.3388,448900.0
2006-11-06 13:00:00,36.28,36.3,36.24,36.27,397900.0,23.3323,23.3452,23.3066,23.3259,397900.0
2006-11-06 13:10:00,36.27,36.35,36.25,36.3,594600.0,23.3259,23.3774,23.313,23.3452,594600.0
2006-11-06 13:20:00,36.29,36.3,36.24,36.26,308100.0,23.3388,23.3452,23.3066,23.3195,308100.0
2006-11-06 13:30:00,36.27,36.28,36.13,36.15,284600.0,23.3259,23.3323,23.2359,23.2487,284600.0
2006-11-06 13:40:00,36.14,36.21,36.08,36.19,438100.0,23.2423,23.2873,23.2037,23.2745,438100.0
2006-11-06 13:50:00,36.2,36.2,36.11,36.14,203000.0,23.2809,23.2809,23.223,23.2423,203000.0
2006-11-06 14:00:00,36.14,36.21,36.06,36.09,735600.0,23.2423,23.2873,23.1909,23.2101,735600.0
2006-11-06 14:10:00,36.09,36.09,35.96,36.03,1468600.0,23.2101,23.2101,23.1265,23.1716,1468600.0
2006-11-06 14:20:00,36.03,36.05,36.0,36.03,388800.0,23.1716,23.1844,23.1523,23.1716,388800.0
2006-11-06 14:30:00,36.03,36.08,36.01,36.04,447200.0,23.1716,23.2037,23.1587,23.178,447200.0
2006-11-06 14:40:00,36.03,36.07,36.01,36.06,296400.0,23.1716,23.1973,23.1587,23.1909,296400.0
2006-11-06 14:50:00,36.06,36.07,36.01,36.05,304700.0,23.1909,23.1973,23.1587,23.1844,304700.0
2006-11-06 15:00:00,36.04,36.15,36.03,36.13,556400.0,23.178,23.2487,23.1716,23.2359,556400.0
2006-11-06 15:10:00,36.13,36.2,36.11,36.19,513200.0,23.2359,23.2809,23.223,23.2745,513200.0
2006-11-06 15:20:00,36.19,36.2,36.1,36.13,361100.0,23.2745,23.2809,23.2166,23.2359,361100.0
2006-11-06 15:30:00,36.12,36.21,36.12,36.2,524900.0,23.2294,23.2873,23.2294,23.2809,524900.0
2006-11-06 15:40:00,36.2,36.21,36.07,36.1,643500.0,23.2809,23.2873,23.1973,23.2166,643500.0
2006-11-06 15:50:00,36.1,36.18,36.04,36.12,906300.0,23.2166,23.268,23.178,23.2294,906300.0
2006-11-07 09:30:00,36.15,36.2,36.01,36.14,797400.0,23.2487,23.2809,23.1587,23.2423,797400.0
2006-11-07 09:40:00,36.14,36.19,36.06,36.11,574700.0,23.2423,23.2745,23.1909,23.223,574700.0
2006-11-07 09:50:00,36.11,36.28,36.04,36.28,619800.0,23.223,23.3323,23.178,23.3323,619800.0
2006-11-07 10:00:00,36.27,36.43,36.27,36.39,766100.0,23.3259,23.4288,23.3259,23.4031,766100.0
2006-11-07 10:10:00,36.4,36.61,36.36,36.59,781000.0,23.4095,23.5446,23.3838,23.5317,781000.0
2006-11-07 10:20:00,36.58,36.66,36.47,36.54,839400.0,23.5253,23.5767,23.4545,23.4995,839400.0
2006-11-07 10:30:00,36.55,36.83,36.55,36.76,740200.0,23.506,23.6861,23.506,23.641,740200.0
2006-11-07 10:40:00,36.74,37.0,36.74,36.93,851700.0,23.6282,23.7954,23.6282,23.7504,851700.0
2006-11-07 10:50:00,36.92,36.92,36.67,36.78,699400.0,23.7439,23.7439,23.5832,23.6539,699400.0
2006-11-07 11:00:00,36.79,36.93,36.77,36.87,531700.0,23.6603,23.7504,23.6475,23.7118,531700.0
2006-11-07 11:10:00,36.87,36.95,36.85,36.87,239700.0,23.7118,23.7632,23.6989,23.7118,239700.0
2006-11-07 11:20:00,36.87,37.05,36.87,37.05,430500.0,23.7118,23.8275,23.7118,23.8275,430500.0
2006-11-07 11:30:00,37.05,37.05,36.57,36.98,529700.0,23.8275,23.8275,23.5188,23.7825,529700.0
2006-11-07 11:40:00,36.98,36.98,36.75,36.81,418100.0,23.7825,23.7825,23.6346,23.6732,418100.0
2006-11-07 11:50:00,36.81,36.81,36.68,36.7,293200.0,23.6732,23.6732,23.5896,23.6024,293200.0
2006-11-07 12:00:00,36.7,36.72,36.61,36.64,292200.0,23.6024,23.6153,23.5446,23.5639,292200.0
2006-11-07 12:10:00,36.63,36.72,36.55,36.69,562700.0,23.5574,23.6153,23.506,23.596,562700.0
2006-11-07 12:20:00,36.69,36.69,36.56,36.56,201900.0,23.596,23.596,23.5124,23.5124,201900.0
2006-11-07 12:30:00,36.56,36.59,36.47,36.58,327800.0,23.5124,23.5317,23.4545,23.5253,327800.0
2006-11-07 12:40:00,36.58,36.65,36.55,36.61,230900.0,23.5253,23.5703,23.506,23.5446,230900.0
2006-11-07 12:50:00,36.61,36.7,36.6,36.63,323100.0,23.5446,23.6024,23.5381,23.5574,323100.0
2006-11-07 13:00:00,36.63,36.64,36.55,36.6,187400.0,23.5574,23.5639,23.506,23.5381,187400.0
2006-11-07 13:10:00,36.59,36.6,36.59,36.59,119400.0,23.5317,23.5381,23.5317,23.5317,119400.0
2006-11-07 13:20:00,36.59,36.6,36.5,36.56,257800.0,23.5317,23.5381,23.4738,23.5124,257800.0
2006-11-07 13:30:00,36.56,36.56,36.47,36.52,175000.0,23.5124,23.5124,23.4545,23.4867,175000.0
2006-11-07 13:40:00,36.53,36.61,36.51,36.57,167000.0,23.4931,23.5446,23.4803,23.5188,167000.0
2006-11-07 13:50:00,36.56,36.66,36.56,36.64,183500.0,23.5124,23.5767,23.5124,23.5639,183500.0
2006-11-07 14:00:00,36.64,36.65,36.38,36.44,445700.0,23.5639,23.5703,23.3966,23.4352,445700.0
2006-11-07 14:10:00,36.43,36.55,36.41,36.53,455000.0,23.4288,23.506,23.4159,23.4931,455000.0
2006-11-07 14:20:00,36.53,36.53,36.4,36.44,237800.0,23.4931,23.4931,23.4095,23.4352,237800.0
2006-11-07 14:30:00,36.43,36.62,36.42,36.47,165000.0,23.4288,23.551,23.4224,23.4545,165000.0
2006-11-07 14:40:00,36.47,36.57,36.46,36.53,173200.0,23.4545,23.5188,23.4481,23.4931,173200.0
2006-11-07 14:50:00,36.52,36.58,36.47,36.54,392200.0,23.4867,23.5253,23.4545,23.4995,392200.0
2006-11-07 15:00:00,36.53,36.66,36.52,36.6,432500.0,23.4931,23.5767,23.4867,23.5381,432500.0
2006-11-07 15:10:00,36.6,36.63,36.52,36.56,280700.0,23.5381,23.5574,23.4867,23.5124,280700.0
2006-11-07 15:20:00,36.57,36.57,36.5,36.54,220700.0,23.5188,23.5188,23.4738,23.4995,220700.0
2006-11-07 15:30:00,36.54,36.61,36.51,36.6,320200.0,23.4995,23.5446,23.4803,23.5381,320200.0
2006-11-07 15:40:00,36.6,36.61,36.28,36.3,486600.0,23.5381,23.5446,23.3323,23.3452,486600.0
2006-11-07 15:50:00,36.29,36.43,36.27,36.42,700500.0,23.3388,23.4288,23.3259,23.4224,700500.0
2006-11-08 09:30:00,36.36,36.36,35.95,36.03,625900.0,23.3838,23.3838,23.1201,23.1716,625900.0
2006-11-08 09:40:00,36.03,36.5,36.0,36.36,582600.0,23.1716,23.4738,23.1523,23.3838,582600.0
2006-11-08 09:50:00,36.36,36.53,36.31,36.44,359100.0,23.3838,23.4931,23.3516,23.4352,359100.0
2006-11-08 10:00:00,36.43,36.6,36.38,36.57,314100.0,23.4288,23.5381,23.3966,23.5188,314100.0
2006-11-08 10:10:00,36.57,36.6,36.35,36.42,309300.0,23.5188,23.5381,23.3774,23.4224,309300.0
2006-11-08 10:20:00,36.41,36.45,36.37,36.38,222900.0,23.4159,23.4417,23.3902,23.3966,222900.0
2006-11-08 10:30:00,36.39,36.39,36.12,36.25,540500.0,23.4031,23.4031,23.2294,23.313,540500.0
2006-11-08 10:40:00,36.24,36.3,36.2,36.27,356000.0,23.3066,23.3452,23.2809,23.3259,356000.0
2006-11-08 10:50:00,36.27,36.34,36.23,36.24,324600.0,23.3259,23.3709,23.3002,23.3066,324600.0
2006-11-08 11:00:00,36.24,36.28,36.04,36.06,416100.0,23.3066,23.3323,23.178,23.1909,416100.0
2006-11-08 11:10:00,36.06,36.07,35.97,35.98,536100.0,23.1909,23.1973,23.133,23.1394,536100.0
2006-11-08 11:20:00,35.99,36.1,35.98,36.08,359400.0,23.1458,23.2166,23.1394,23.2037,359400.0
2006-11-08 11:30:00,36.07,36.1,36.04,36.09,335000.0,23.1973,23.2166,23.178,23.2101,335000.0
2006-11-08 11:40:00,36.08,36.08,36.0,36.02,133400.0,23.2037,23.2037,23.1523,23.1651,133400.0
2006-11-08 11:50:00,36.03,36.08,36.0,36.05,250200.0,23.1716,23.2037,23.1523,23.1844,250200.0
2006-11-08 12:00:00,36.05,36.16,36.05,36.15,351900.0,23.1844,23.2552,23.1844,23.2487,351900.0
2006-11-08 12:10:00,36.15,36.17,36.09,36.12,309000.0,23.2487,23.2616,23.2101,23.2294,309000.0
2006-11-08 12:20:00,36.12,36.12,36.03,36.03,98700.0,23.2294,23.2294,23.1716,23.1716,98700.0
2006-11-08 12:30:00,36.04,36.07,36.01,36.05,152900.0,23.178,23.1973,23.1587,23.1844,152900.0
2006-11-08 12:40:00,36.05,36.2,36.05,36.2,344500.0,23.1844,23.2809,23.1844,23.2809,344500.0
2006-11-08 12:50:00,36.2,36.27,36.08,36.13,579300.0,23.2809,23.3259,23.2037,23.2359,579300.0
2006-11-08 13:00:00,36.12,36.19,36.06,36.09,184500.0,23.2294,23.2745,23.1909,23.2101,184500.0
2006-11-08 13:10:00,36.08,36.13,36.04,36.13,198200.0,23.2037,23.2359,23.178,23.2359,198200.0
2006-11-08 13:20:00,36.12,36.13,36.1,36.13,120200.0,23.2294,23.2359,23.2166,23.2359,120200.0
2006-11-08 13:30:00,36.13,36.19,36.11,36.16,263200.0,23.2359,23.2745,23.223,23.2552,263200.0
2006-11-08 13:40:00,36.17,36.25,36.12,36.23,390500.0,23.2616,23.313,23.2294,23.3002,390500.0
2006-11-08 13:50:00,36.23,36.33,36.15,36.28,431200.0,23.3002,23.3645,23.2487,23.3323,431200.0
2006-11-08 14:00:00,36.27,36.3,36.21,36.26,299300.0,23.3259,23.3452,23.2873,23.3195,299300.0
2006-11-08 14:10:00,36.27,36.49,36.27,36.45,427600.0,23.3259,23.4674,23.3259,23.4417,427600.0
2006-11-08 14:20:00,36.45,36.49,36.29,36.32,224000.0,23.4417,23.4674,23.3388,23.3581,224000.0
2006-11-08 14:30:00,36.32,36.4,36.28,36.31,342600.0,23.3581,23.4095,23.3323,23.3516,342600.0
2006-11-08 14:40:00,36.31,36.35,36.28,36.33,166700.0,23.3516,23.3774,23.3323,23.3645,166700.0
2006-11-08 14:50:00,36.33,36.39,36.32,36.34,271400.0,23.3645,23.4031,23.3581,23.3709,271400.0
2006-11-08 15:00:00,36.34,36.39,36.29,36.37,210300.0,23.3709,23.4031,23.3388,23.3902,210300.0
2006-11-08 15:10:00,36.36,36.37,36.28,36.3,168000.0,23.3838,23.3902,23.3323,23.3452,168000.0
2006-11-08 15:20:00,36.29,36.36,36.27,36.33,184500.0,23.3388,23.3838,23.3259,23.3645,184500.0
2006-11-08 15:30:00,36.34,36.37,36.16,36.19,309600.0,23.3709,23.3902,23.2552,23.2745,309600.0
2006-11-08 15:40:00,36.19,36.26,36.15,36.21,392400.0,23.2745,23.3195,23.2487,23.2873,392400.0
2006-11-08 15:50:00,36.21,36.29,36.1,36.29,1396700.0,23.2873,23.3388,23.2166,23.3388,1396700.0
2006-11-09 09:30:00,36.07,36.2,35.32,35.58,2000000.0,23.1973,23.2809,22.7149,22.8822,2000000.0
2006-11-09 09:40:00,35.58,36.05,35.44,35.46,1023800.0,22.8822,23.1844,22.7921,22.805,1023800.0
2006-11-09 09:50:00,35.47,35.49,35.0,35.0,1315300.0,22.8114,22.8243,22.5091,22.5091,1315300.0
2006-11-09 10:00:00,35.01,35.2,34.68,35.14,2185700.0,22.5156,22.6378,22.3033,22.5992,2185700.0
2006-11-09 10:10:00,35.16,35.19,34.99,35.06,1095200.0,22.612,22.6313,22.5027,22.5477,1095200.0
2006-11-09 10:20:00,35.07,35.12,35.0,35.0,1119000.0,22.5542,22.5863,22.5091,22.5091,1119000.0
2006-11-09 10:30:00,35.01,35.05,34.95,34.98,794600.0,22.5156,22.5413,22.477,22.4963,794600.0
2006-11-09 10:40:00,34.97,35.07,34.97,35.06,848500.0,22.4899,22.5542,22.4899,22.5477,848500.0
2006-11-09 10:50:00,35.05,35.25,35.02,35.19,838800.0,22.5413,22.6699,22.522,22.6313,838800.0
2006-11-09 11:00:00,35.18,35.28,35.14,35.26,956600.0,22.6249,22.6892,22.5992,22.6764,956600.0
2006-11-09 11:10:00,35.27,35.36,35.25,35.28,769000.0,22.6828,22.7407,22.6699,22.6892,769000.0
2006-11-09 11:20:00,35.27,35.36,35.26,35.3,436600.0,22.6828,22.7407,22.6764,22.7021,436600.0
2006-11-09 11:30:00,35.3,35.3,35.22,35.24,1044300.0,22.7021,22.7021,22.6506,22.6635,1044300.0
2006-11-09 11:40:00,35.25,35.29,35.12,35.17,769300.0,22.6699,22.6957,22.5863,22.6185,769300.0
2006-11-09 11:50:00,35.18,35.22,35.16,35.19,418600.0,22.6249,22.6506,22.612,22.6313,418600.0
2006-11-09 12:00:00,35.2,35.26,35.19,35.24,650900.0,22.6378,22.6764,22.6313,22.6635,650900.0
2006-11-09 12:10:00,35.24,35.34,35.24,35.3,767600.0,22.6635,22.7278,22.6635,22.7021,767600.0
2006-11-09 12:20:00,35.3,35.37,35.3,35.34,499600.0,22.7021,22.7471,22.7021,22.7278,499600.0
2006-11-09 12:30:00,35.35,35.35,35.25,35.3,385100.0,22.7342,22.7342,22.6699,22.7021,385100.0
2006-11-09 12:40:00,35.3,35.31,35.25,35.26,330500.0,22.7021,22.7085,22.6699,22.6764,330500.0
2006-11-09 12:50:00,35.25,35.26,35.17,35.18,284500.0,22.6699,22.6764,22.6185,22.6249,284500.0
2006-11-09 13:00:00,35.18,35.18,35.04,35.04,448900.0,22.6249,22.6249,22.5349,22.5349,448900.0
2006-11-09 13:10:00,35.04,35.05,34.98,34.98,626900.0,22.5349,22.5413,22.4963,22.4963,626900.0
2006-11-09 13:20:00,34.98,35.0,34.9,34.92,422300.0,22.4963,22.5091,22.4448,22.4577,422300.0
2006-11-09 13:30:00,34.92,34.98,34.9,34.94,452500.0,22.4577,22.4963,22.4448,22.4706,452500.0
2006-11-09 13:40:00,34.94,34.98,34.93,34.95,457100.0,22.4706,22.4963,22.4641,22.477,457100.0
2006-11-09 13:50:00,34.96,35.01,34.94,34.95,533500.0,22.4834,22.5156,22.4706,22.477,533500.0
2006-11-09 14:00:00,34.95,35.0,34.88,35.0,596500.0,22.477,22.5091,22.432,22.5091,596500.0
2006-11-09 14:10:00,35.0,35.04,34.95,35.01,626600.0,22.5091,22.5349,22.477,22.5156,626600.0
2006-11-09 14:20:00,35.01,35.17,34.99,35.11,734900.0,22.5156,22.6185,22.5027,22.5799,734900.0
2006-11-09 14:30:00,35.12,35.17,35.05,35.09,457700.0,22.5863,22.6185,22.5413,22.567,457700.0
2006-11-09 14:40:00,35.09,35.11,34.95,35.0,604200.0,22.567,22.5799,22.477,22.5091,604200.0
2006-11-09 14:50:00,34.99,35.06,34.97,35.03,369600.0,22.5027,22.5477,22.4899,22.5284,369600.0
2006-11-09 15:00:00,35.02,35.03,34.95,34.97,899700.0,22.522,22.5284,22.477,22.4899,899700.0
2006-11-09 15:10:00,34.97,34.99,34.89,34.9,888500.0,22.4899,22.5027,22.4384,22.4448,888500.0
2006-11-09 15:20:00,34.91,34.98,34.9,34.94,390900.0,22.4513,22.4963,22.4448,22.4706,390900.0
2006-11-09 15:30:00,34.95,35.02,34.93,34.95,701900.0,22.477,22.522,22.4641,22.477,701900.0
2006-11-09 15:40:00,34.96,34.96,34.82,34.85,846200.0,22.4834,22.4834,22.3934,22.4127,846200.0
2006-11-09 15:50:00,34.85,34.9,34.8,34.86,1353300.0,22.4127,22.4448,22.3805,22.4191,1353300.0
2006-11-10 09:30:00,34.88,34.94,34.8,34.85,888400.0,22.432,22.4706,22.3805,22.4127,888400.0
2006-11-10 09:40:00,34.85,34.88,34.69,34.77,851200.0,22.4127,22.432,22.3098,22.3612,851200.0
2006-11-10 09:50:00,34.79,34.8,34.35,34.59,1137700.0,22.3741,22.3805,22.0911,22.2455,1137700.0
2006-11-10 10:00:00,34.6,34.78,34.57,34.66,772800.0,22.2519,22.3677,22.2326,22.2905,772800.0
2006-11-10 10:10:00,34.66,34.7,34.61,34.69,419800.0,22.2905,22.3162,22.2583,22.3098,419800.0
2006-11-10 10:20:00,34.69,34.7,34.49,34.53,628900.0,22.3098,22.3162,22.1812,22.2069,628900.0
2006-11-10 10:30:00,34.54,34.59,34.48,34.51,372500.0,22.2133,22.2455,22.1747,22.194,372500.0
2006-11-10 10:40:00,34.51,34.55,34.44,34.49,713600.0,22.194,22.2197,22.149,22.1812,713600.0
2006-11-10 10:50:00,34.5,34.54,34.43,34.44,715600.0,22.1876,22.2133,22.1426,22.149,715600.0
2006-11-10 11:00:00,34.43,34.49,34.36,34.42,538300.0,22.1426,22.1812,22.0975,22.1361,538300.0
2006-11-10 11:10:00,34.41,34.43,34.36,34.39,476300.0,22.1297,22.1426,22.0975,22.1168,476300.0
2006-11-10 11:20:00,34.39,34.41,34.39,34.4,293200.0,22.1168,22.1297,22.1168,22.1233,293200.0
2006-11-10 11:30:00,34.4,34.52,34.38,34.5,609100.0,22.1233,22.2004,22.1104,22.1876,609100.0
2006-11-10 11:40:00,34.49,34.53,34.44,34.46,423300.0,22.1812,22.2069,22.149,22.1619,423300.0
2006-11-10 11:50:00,34.46,34.53,34.45,34.48,269000.0,22.1619,22.2069,22.1554,22.1747,269000.0
2006-11-10 12:00:00,34.48,35.0,34.48,34.65,934700.0,22.1747,22.5091,22.1747,22.2841,934700.0
2006-11-10 12:10:00,34.65,34.66,34.58,34.64,324600.0,22.2841,22.2905,22.239,22.2776,324600.0
2006-11-10 12:20:00,34.65,34.79,34.65,34.77,595100.0,22.2841,22.3741,22.2841,22.3612,595100.0
2006-11-10 12:30:00,34.78,34.86,34.77,34.83,525500.0,22.3677,22.4191,22.3612,22.3998,525500.0
2006-11-10 12:40:00,34.83,35.0,34.8,34.84,611800.0,22.3998,22.5091,22.3805,22.4062,611800.0
2006-11-10 12:50:00,34.84,34.85,34.72,34.79,520800.0,22.4062,22.4127,22.3291,22.3741,520800.0
2006-11-10 13:00:00,34.8,34.86,34.79,34.84,119100.0,22.3805,22.4191,22.3741,22.4062,119100.0
2006-11-10 13:10:00,34.84,34.87,34.82,34.85,234500.0,22.4062,22.4255,22.3934,22.4127,234500.0
2006-11-10 13:20:00,34.85,34.85,34.74,34.78,272000.0,22.4127,22.4127,22.3419,22.3677,272000.0
2006-11-10 13:30:00,34.77,34.78,34.64,34.66,218400.0,22.3612,22.3677,22.2776,22.2905,218400.0
2006-11-10 13:40:00,34.66,34.8,34.65,34.74,193300.0,22.2905,22.3805,22.2841,22.3419,193300.0
2006-11-10 13:50:00,34.73,34.8,34.72,34.75,313300.0,22.3355,22.3805,22.3291,22.3484,313300.0
2006-11-10 14:00:00,34.76,34.85,34.71,34.82,152700.0,22.3548,22.4127,22.3226,22.3934,152700.0
2006-11-10 14:10:00,34.82,34.96,34.77,34.93,423100.0,22.3934,22.4834,22.3612,22.4641,423100.0
2006-11-10 14:20:00,34.94,35.0,34.89,34.97,286100.0,22.4706,22.5091,22.4384,22.4899,286100.0
2006-11-10 14:30:00,34.97,35.0,34.8,34.98,443200.0,22.4899,22.5091,22.3805,22.4963,443200.0
2006-11-10 14:40:00,34.98,35.1,34.96,35.08,440300.0,22.4963,22.5735,22.4834,22.5606,440300.0
2006-11-10 14:50:00,35.08,35.13,35.05,35.07,279200.0,22.5606,22.5928,22.5413,22.5542,279200.0
2006-11-10 15:00:00,35.07,35.15,34.99,35.04,421700.0,22.5542,22.6056,22.5027,22.5349,421700.0
2006-11-10 15:10:00,35.03,35.06,34.96,34.99,362900.0,22.5284,22.5477,22.4834,22.5027,362900.0
2006-11-10 15:20:00,34.99,35.05,34.95,35.0,500400.0,22.5027,22.5413,22.477,22.5091,500400.0
2006-11-10 15:30:00,35.0,35.1,35.0,35.09,556100.0,22.5091,22.5735,22.5091,22.567,556100.0
2006-11-10 15:40:00,35.09,35.25,35.09,35.23,639600.0,22.567,22.6699,22.567,22.6571,639600.0
2006-11-10 15:50:00,35.24,35.24,35.13,35.23,848900.0,22.6635,22.6635,22.5928,22.6571,848900.0
2006-11-13 09:30:00,35.9,36.05,35.53,35.65,1767800.0,23.088,23.1844,22.85,22.9272,1767800.0
2006-11-13 09:40:00,35.64,35.9,35.51,35.65,690700.0,22.9207,23.088,22.8371,22.9272,690700.0
2006-11-13 09:50:00,35.64,35.92,35.56,35.89,820800.0,22.9207,23.1008,22.8693,23.0815,820800.0
2006-11-13 10:00:00,35.9,36.1,35.82,36.09,1432100.0,23.088,23.2166,23.0365,23.2101,1432100.0
2006-11-13 10:10:00,36.1,36.45,36.0,36.45,1403100.0,23.2166,23.4417,23.1523,23.4417,1403100.0
2006-11-13 10:20:00,36.44,36.61,36.39,36.6,1815400.0,23.4352,23.5446,23.4031,23.5381,1815400.0
2006-11-13 10:30:00,36.61,36.64,36.36,36.52,804900.0,23.5446,23.5639,23.3838,23.4867,804900.0
2006-11-13 10:40:00,36.52,36.64,36.0,36.38,630600.0,23.4867,23.5639,23.1523,23.3966,630600.0
2006-11-13 10:50:00,36.38,36.38,35.95,36.36,331800.0,23.3966,23.3966,23.1201,23.3838,331800.0
2006-11-13 11:00:00,36.38,36.5,36.37,36.42,336900.0,23.3966,23.4738,23.3902,23.4224,336900.0
2006-11-13 11:10:00,36.42,36.49,36.4,36.45,201000.0,23.4224,23.4674,23.4095,23.4417,201000.0
2006-11-13 11:20:00,36.45,36.45,36.04,36.04,653600.0,23.4417,23.4417,23.178,23.178,653600.0
2006-11-13 11:30:00,36.05,36.15,35.99,36.03,553400.0,23.1844,23.2487,23.1458,23.1716,553400.0
2006-11-13 11:40:00,36.04,36.08,35.99,36.05,463500.0,23.178,23.2037,23.1458,23.1844,463500.0
2006-11-13 11:50:00,36.06,36.11,36.03,36.08,414000.0,23.1909,23.223,23.1716,23.2037,414000.0
2006-11-13 12:00:00,36.08,36.1,36.04,36.04,155900.0,23.2037,23.2166,23.178,23.178,155900.0
2006-11-13 12:10:00,36.04,36.12,36.01,36.08,302700.0,23.178,23.2294,23.1587,23.2037,302700.0
2006-11-13 12:20:00,36.09,36.11,36.02,36.09,213700.0,23.2101,23.223,23.1651,23.2101,213700.0
2006-11-13 12:30:00,36.1,36.11,36.07,36.08,181600.0,23.2166,23.223,23.1973,23.2037,181600.0
2006-11-13 12:40:00,36.08,36.1,36.04,36.05,138200.0,23.2037,23.2166,23.178,23.1844,138200.0
2006-11-13 12:50:00,36.05,36.07,36.01,36.01,182500.0,23.1844,23.1973,23.1587,23.1587,182500.0
2006-11-13 13:00:00,36.01,36.04,36.0,36.01,207500.0,23.1587,23.178,23.1523,23.1587,207500.0
2006-11-13 13:10:00,36.0,36.05,36.0,36.02,120800.0,23.1523,23.1844,23.1523,23.1651,120800.0
2006-11-13 13:20:00,36.02,36.05,35.99,36.05,152400.0,23.1651,23.1844,23.1458,23.1844,152400.0
2006-11-13 13:30:00,36.04,36.04,35.98,35.99,156000.0,23.178,23.178,23.1394,23.1458,156000.0
2006-11-13 13:40:00,35.99,36.0,35.9,35.96,260600.0,23.1458,23.1523,23.088,23.1265,260600.0
2006-11-13 13:50:00,35.95,36.08,35.95,36.05,380500.0,23.1201,23.2037,23.1201,23.1844,380500.0
2006-11-13 14:00:00,36.04,36.05,36.01,36.01,168000.0,23.178,23.1844,23.1587,23.1587,168000.0
2006-11-13 14:10:00,36.01,36.01,35.86,35.87,471600.0,23.1587,23.1587,23.0622,23.0687,471600.0
2006-11-13 14:20:00,35.87,35.96,35.87,35.96,180800.0,23.0687,23.1265,23.0687,23.1265,180800.0
2006-11-13 14:30:00,35.96,36.08,35.96,36.03,569700.0,23.1265,23.2037,23.1265,23.1716,569700.0
2006-11-13 14:40:00,36.03,36.05,35.95,36.01,181300.0,23.1716,23.1844,23.1201,23.1587,181300.0
2006-11-13 14:50:00,36.01,36.04,35.95,35.99,249900.0,23.1587,23.178,23.1201,23.1458,249900.0
2006-11-13 15:00:00,35.99,36.0,35.87,35.95,348600.0,23.1458,23.1523,23.0687,23.1201,348600.0
2006-11-13 15:10:00,35.95,35.98,35.92,35.97,205700.0,23.1201,23.1394,23.1008,23.133,205700.0
2006-11-13 15:20:00,35.97,36.03,35.95,35.99,392400.0,23.133,23.1716,23.1201,23.1458,392400.0
2006-11-13 15:30:00,35.99,36.13,35.99,36.12,579600.0,23.1458,23.2359,23.1458,23.2294,579600.0
2006-11-13 15:40:00,36.12,36.16,36.04,36.15,535100.0,23.2294,23.2552,23.178,23.2487,535100.0
2006-11-13 15:50:00,36.16,36.26,36.14,36.2,1285500.0,23.2552,23.3195,23.2423,23.2809,1285500.0
2006-11-14 09:30:00,36.31,36.61,35.51,36.58,1385200.0,23.3516,23.5446,22.8371,23.5253,1385200.0
2006-11-14 09:40:00,36.58,36.58,36.36,36.45,1004400.0,23.5253,23.5253,23.3838,23.4417,1004400.0
2006-11-14 09:50:00,36.45,36.51,36.3,36.41,590800.0,23.4417,23.4803,23.3452,23.4159,590800.0
2006-11-14 10:00:00,36.41,36.62,36.37,36.62,511100.0,23.4159,23.551,23.3902,23.551,511100.0
2006-11-14 10:10:00,36.62,36.65,36.42,36.53,440700.0,23.551,23.5703,23.4224,23.4931,440700.0
2006-11-14 10:20:00,36.53,36.58,36.5,36.52,333900.0,23.4931,23.5253,23.4738,23.4867,333900.0
2006-11-14 10:30:00,36.53,36.58,36.48,36.56,320000.0,23.4931,23.5253,23.461,23.5124,320000.0
2006-11-14 10:40:00,36.56,36.58,36.43,36.51,662900.0,23.5124,23.5253,23.4288,23.4803,662900.0
2006-11-14 10:50:00,36.51,36.8,36.5,36.77,844100.0,23.4803,23.6668,23.4738,23.6475,844100.0
2006-11-14 11:00:00,36.77,36.99,36.77,36.92,975600.0,23.6475,23.789,23.6475,23.7439,975600.0
2006-11-14 11:10:00,36.92,36.95,36.75,36.9,473800.0,23.7439,23.7632,23.6346,23.7311,473800.0
2006-11-14 11:20:00,36.9,36.9,36.75,36.77,421100.0,23.7311,23.7311,23.6346,23.6475,421100.0
2006-11-14 11:30:00,36.78,36.86,36.78,36.85,272600.0,23.6539,23.7053,23.6539,23.6989,272600.0
2006-11-14 11:40:00,36.85,36.88,36.74,36.74,256100.0,23.6989,23.7182,23.6282,23.6282,256100.0
2006-11-14 11:50:00,36.74,36.76,36.67,36.68,328800.0,23.6282,23.641,23.5832,23.5896,328800.0
2006-11-14 12:00:00,36.69,36.7,36.65,36.66,252100.0,23.596,23.6024,23.5703,23.5767,252100.0
2006-11-14 12:10:00,36.65,36.7,36.65,36.68,165500.0,23.5703,23.6024,23.5703,23.5896,165500.0
2006-11-14 12:20:00,36.67,36.78,36.66,36.75,277400.0,23.5832,23.6539,23.5767,23.6346,277400.0
2006-11-14 12:30:00,36.76,36.78,36.72,36.77,172700.0,23.641,23.6539,23.6153,23.6475,172700.0
2006-11-14 12:40:00,36.77,36.92,36.74,36.92,257300.0,23.6475,23.7439,23.6282,23.7439,257300.0
2006-11-14 12:50:00,36.91,36.98,36.89,36.96,337900.0,23.7375,23.7825,23.7246,23.7697,337900.0
2006-11-14 13:00:00,36.96,36.97,36.87,36.87,202900.0,23.7697,23.7761,23.7118,23.7118,202900.0
2006-11-14 13:10:00,36.88,36.88,36.79,36.84,303200.0,23.7182,23.7182,23.6603,23.6925,303200.0
2006-11-14 13:20:00,36.84,37.09,36.84,37.09,629600.0,23.6925,23.8533,23.6925,23.8533,629600.0
2006-11-14 13:30:00,37.09,37.15,37.08,37.09,641800.0,23.8533,23.8919,23.8468,23.8533,641800.0
2006-11-14 13:40:00,37.08,37.15,37.07,37.14,381200.0,23.8468,23.8919,23.8404,23.8854,381200.0
2006-11-14 13:50:00,37.15,37.15,37.08,37.09,354900.0,23.8919,23.8919,23.8468,23.8533,354900.0
2006-11-14 14:00:00,37.09,37.13,37.04,37.09,332400.0,23.8533,23.879,23.8211,23.8533,332400.0
2006-11-14 14:10:00,37.09,37.1,36.99,37.03,1288300.0,23.8533,23.8597,23.789,23.8147,1288300.0
2006-11-14 14:20:00,37.02,37.16,37.0,37.15,614300.0,23.8082,23.8983,23.7954,23.8919,614300.0
2006-11-14 14:30:00,37.16,37.29,37.15,37.28,629800.0,23.8983,23.9819,23.8919,23.9755,629800.0
2006-11-14 14:40:00,37.28,37.47,37.27,37.43,770000.0,23.9755,24.0976,23.969,24.0719,770000.0
2006-11-14 14:50:00,37.44,37.44,37.3,37.41,658700.0,24.0784,24.0784,23.9883,24.0591,658700.0
2006-11-14 15:00:00,37.41,37.54,37.4,37.53,812900.0,24.0591,24.1427,24.0526,24.1362,812900.0
2006-11-14 15:10:00,37.53,37.59,37.41,37.54,928700.0,24.1362,24.1748,24.0591,24.1427,928700.0
2006-11-14 15:20:00,37.54,37.55,37.44,37.49,415900.0,24.1427,24.1491,24.0784,24.1105,415900.0
2006-11-14 15:30:00,37.49,37.74,37.48,37.69,939400.0,24.1105,24.2713,24.1041,24.2391,939400.0
2006-11-14 15:40:00,37.69,37.74,37.63,37.64,905200.0,24.2391,24.2713,24.2005,24.207,905200.0
2006-11-14 15:50:00,37.64,37.71,37.51,37.56,1381100.0,24.207,24.252,24.1234,24.1555,1381100.0
2006-11-15 09:30:00,37.55,37.8,37.26,37.75,948800.0,24.1491,24.3099,23.9626,24.2777,948800.0
2006-11-15 09:40:00,37.75,37.97,37.74,37.84,897300.0,24.2777,24.4192,24.2713,24.3356,897300.0
2006-11-15 09:50:00,37.84,37.95,37.77,37.91,600400.0,24.3356,24.4063,24.2906,24.3806,600400.0
2006-11-15 10:00:00,37.92,37.92,37.74,37.75,514200.0,24.3871,24.3871,24.2713,24.2777,514200.0
2006-11-15 10:10:00,37.75,37.8,37.73,37.75,348000.0,24.2777,24.3099,24.2649,24.2777,348000.0
2006-11-15 10:20:00,37.76,37.77,37.56,37.69,541700.0,24.2842,24.2906,24.1555,24.2391,541700.0
2006-11-15 10:30:00,37.69,37.8,37.65,37.67,749500.0,24.2391,24.3099,24.2134,24.2263,749500.0
2006-11-15 10:40:00,37.66,37.8,37.64,37.77,605200.0,24.2198,24.3099,24.207,24.2906,605200.0
2006-11-15 10:50:00,37.76,37.8,37.67,37.67,386900.0,24.2842,24.3099,24.2263,24.2263,386900.0
2006-11-15 11:00:00,37.67,37.7,37.55,37.56,378900.0,24.2263,24.2456,24.1491,24.1555,378900.0
2006-11-15 11:10:00,37.56,37.65,37.52,37.61,320200.0,24.1555,24.2134,24.1298,24.1877,320200.0
2006-11-15 11:20:00,37.62,37.63,37.38,37.41,511700.0,24.1941,24.2005,24.0398,24.0591,511700.0
2006-11-15 11:30:00,37.41,37.51,37.4,37.47,395700.0,24.0591,24.1234,24.0526,24.0976,395700.0
2006-11-15 11:40:00,37.48,37.48,37.46,37.46,240600.0,24.1041,24.1041,24.0912,24.0912,240600.0
2006-11-15 11:50:00,37.47,37.49,37.46,37.49,242300.0,24.0976,24.1105,24.0912,24.1105,242300.0
2006-11-15 12:00:00,37.49,37.55,37.39,37.47,494100.0,24.1105,24.1491,24.0462,24.0976,494100.0
2006-11-15 12:10:00,37.46,37.61,37.42,37.55,383000.0,24.0912,24.1877,24.0655,24.1491,383000.0
2006-11-15 12:20:00,37.55,37.64,37.52,37.64,219700.0,24.1491,24.207,24.1298,24.207,219700.0
2006-11-15 12:30:00,37.64,37.77,37.63,37.76,464900.0,24.207,24.2906,24.2005,24.2842,464900.0
2006-11-15 12:40:00,37.75,37.84,37.75,37.8,408900.0,24.2777,24.3356,24.2777,24.3099,408900.0
2006-11-15 12:50:00,37.8,37.9,37.77,37.88,441300.0,24.3099,24.3742,24.2906,24.3613,441300.0
2006-11-15 13:00:00,37.88,37.88,37.8,37.85,201600.0,24.3613,24.3613,24.3099,24.342,201600.0
2006-11-15 13:10:00,37.85,37.88,37.81,37.84,184300.0,24.342,24.3613,24.3163,24.3356,184300.0
2006-11-15 13:20:00,37.84,37.9,37.81,37.88,259700.0,24.3356,24.3742,24.3163,24.3613,259700.0
2006-11-15 13:30:00,37.88,37.91,37.86,37.86,243700.0,24.3613,24.3806,24.3485,24.3485,243700.0
2006-11-15 13:40:00,37.86,37.89,37.75,37.88,287200.0,24.3485,24.3678,24.2777,24.3613,287200.0
2006-11-15 13:50:00,37.89,37.99,37.87,37.97,358600.0,24.3678,24.4321,24.3549,24.4192,358600.0
2006-11-15 14:00:00,37.97,38.0,37.78,37.96,697700.0,24.4192,24.4385,24.297,24.4128,697700.0
2006-11-15 14:10:00,37.97,38.03,37.88,37.88,647300.0,24.4192,24.4578,24.3613,24.3613,647300.0
2006-11-15 14:20:00,37.87,37.92,37.7,37.76,411500.0,24.3549,24.3871,24.2456,24.2842,411500.0
2006-11-15 14:30:00,37.77,37.88,37.71,37.76,464200.0,24.2906,24.3613,24.252,24.2842,464200.0
2006-11-15 14:40:00,37.76,37.83,37.66,37.82,411000.0,24.2842,24.3292,24.2198,24.3227,411000.0
2006-11-15 14:50:00,37.81,37.83,37.7,37.74,216000.0,24.3163,24.3292,24.2456,24.2713,216000.0
2006-11-15 15:00:00,37.74,37.83,37.72,37.81,181200.0,24.2713,24.3292,24.2584,24.3163,181200.0
2006-11-15 15:10:00,37.81,38.03,37.8,38.01,883300.0,24.3163,24.4578,24.3099,24.4449,883300.0
2006-11-15 15:20:00,38.02,38.03,37.86,38.0,626400.0,24.4514,24.4578,24.3485,24.4385,626400.0
2006-11-15 15:30:00,38.0,38.03,37.88,37.95,414500.0,24.4385,24.4578,24.3613,24.4063,414500.0
2006-11-15 15:40:00,37.95,37.95,37.82,37.82,456500.0,24.4063,24.4063,24.3227,24.3227,456500.0
2006-11-15 15:50:00,37.82,37.86,37.7,37.71,919900.0,24.3227,24.3485,24.2456,24.252,919900.0
2006-11-16 09:30:00,38.04,38.4,37.95,38.36,1178700.0,24.4642,24.6957,24.4063,24.67,1178700.0
2006-11-16 09:40:00,38.35,38.36,37.88,37.98,960500.0,24.6636,24.67,24.3613,24.4256,960500.0
2006-11-16 09:50:00,38.01,38.04,37.91,38.02,621700.0,24.4449,24.4642,24.3806,24.4514,621700.0
2006-11-16 10:00:00,38.02,38.06,37.83,37.99,533300.0,24.4514,24.4771,24.3292,24.4321,533300.0
2006-11-16 10:10:00,37.99,38.08,37.95,37.98,380600.0,24.4321,24.49,24.4063,24.4256,380600.0
2006-11-16 10:20:00,37.98,38.01,37.9,37.91,253700.0,24.4256,24.4449,24.3742,24.3806,253700.0
2006-11-16 10:30:00,37.93,38.04,37.89,38.01,531000.0,24.3935,24.4642,24.3678,24.4449,531000.0
2006-11-16 10:40:00,38.01,38.01,37.86,37.92,411900.0,24.4449,24.4449,24.3485,24.3871,411900.0
2006-11-16 10:50:00,37.92,37.92,37.72,37.83,533500.0,24.3871,24.3871,24.2584,24.3292,533500.0
2006-11-16 11:00:00,37.84,37.9,37.75,37.89,391800.0,24.3356,24.3742,24.2777,24.3678,391800.0
2006-11-16 11:10:00,37.89,37.98,37.75,37.87,278300.0,24.3678,24.4256,24.2777,24.3549,278300.0
2006-11-16 11:20:00,37.87,37.9,37.72,37.81,299900.0,24.3549,24.3742,24.2584,24.3163,299900.0
2006-11-16 11:30:00,37.82,37.86,37.7,37.72,249900.0,24.3227,24.3485,24.2456,24.2584,249900.0
2006-11-16 11:40:00,37.72,37.76,37.66,37.73,436200.0,24.2584,24.2842,24.2198,24.2649,436200.0
2006-11-16 11:50:00,37.72,37.73,37.66,37.66,268100.0,24.2584,24.2649,24.2198,24.2198,268100.0
2006-11-16 12:00:00,37.66,37.75,37.62,37.7,306100.0,24.2198,24.2777,24.1941,24.2456,306100.0
2006-11-16 12:10:00,37.73,37.81,37.7,37.8,297100.0,24.2649,24.3163,24.2456,24.3099,297100.0
2006-11-16 12:20:00,37.79,37.8,37.69,37.71,168100.0,24.3034,24.3099,24.2391,24.252,168100.0
2006-11-16 12:30:00,37.72,37.72,37.65,37.69,427500.0,24.2584,24.2584,24.2134,24.2391,427500.0
2006-11-16 12:40:00,37.69,37.73,37.66,37.66,173200.0,24.2391,24.2649,24.2198,24.2198,173200.0
2006-11-16 12:50:00,37.67,37.7,37.58,37.6,333200.0,24.2263,24.2456,24.1684,24.1813,333200.0
2006-11-16 13:00:00,37.6,37.69,37.56,37.67,315400.0,24.1813,24.2391,24.1555,24.2263,315400.0
2006-11-16 13:10:00,37.67,37.68,37.63,37.67,193000.0,24.2263,24.2327,24.2005,24.2263,193000.0
2006-11-16 13:20:00,37.67,37.67,37.57,37.64,268900.0,24.2263,24.2263,24.162,24.207,268900.0
2006-11-16 13:30:00,37.64,37.92,37.62,37.92,513400.0,24.207,24.3871,24.1941,24.3871,513400.0
2006-11-16 13:40:00,37.92,37.98,37.85,37.95,367900.0,24.3871,24.4256,24.342,24.4063,367900.0
2006-11-16 13:50:00,37.95,37.96,37.87,37.92,242400.0,24.4063,24.4128,24.3549,24.3871,242400.0
2006-11-16 14:00:00,37.92,38.0,37.76,37.8,491100.0,24.3871,24.4385,24.2842,24.3099,491100.0
2006-11-16 14:10:00,37.81,37.84,37.69,37.76,392100.0,24.3163,24.3356,24.2391,24.2842,392100.0
2006-11-16 14:20:00,37.76,37.8,37.74,37.78,180500.0,24.2842,24.3099,24.2713,24.297,180500.0
2006-11-16 14:30:00,37.77,37.9,37.74,37.85,300500.0,24.2906,24.3742,24.2713,24.342,300500.0
2006-11-16 14:40:00,37.84,37.95,37.83,37.88,346900.0,24.3356,24.4063,24.3292,24.3613,346900.0
2006-11-16 14:50:00,37.88,37.9,37.76,37.77,309800.0,24.3613,24.3742,24.2842,24.2906,309800.0
2006-11-16 15:00:00,37.76,37.91,37.76,37.89,317900.0,24.2842,24.3806,24.2842,24.3678,317900.0
2006-11-16 15:10:00,37.9,37.96,37.88,37.91,493800.0,24.3742,24.4128,24.3613,24.3806,493800.0
2006-11-16 15:20:00,37.91,37.96,37.86,37.94,319800.0,24.3806,24.4128,24.3485,24.3999,319800.0
2006-11-16 15:30:00,37.93,37.96,37.86,37.88,394100.0,24.3935,24.4128,24.3485,24.3613,394100.0
2006-11-16 15:40:00,37.88,37.88,37.74,37.75,511900.0,24.3613,24.3613,24.2713,24.2777,511900.0
2006-11-16 15:50:00,37.76,37.79,37.7,37.79,776600.0,24.2842,24.3034,24.2456,24.3034,776600.0
2006-11-17 09:30:00,37.66,37.79,37.58,37.64,3781100.0,24.2198,24.3034,24.1684,24.207,3781100.0
2006-11-17 09:40:00,37.64,37.75,37.63,37.67,322600.0,24.207,24.2777,24.2005,24.2263,322600.0
2006-11-17 09:50:00,37.67,37.77,37.67,37.72,275300.0,24.2263,24.2906,24.2263,24.2584,275300.0
2006-11-17 10:00:00,37.73,37.74,37.67,37.71,451400.0,24.2649,24.2713,24.2263,24.252,451400.0
2006-11-17 10:10:00,37.71,37.72,37.55,37.65,373600.0,24.252,24.2584,24.1491,24.2134,373600.0
2006-11-17 10:20:00,37.65,37.65,37.48,37.5,314700.0,24.2134,24.2134,24.1041,24.1169,314700.0
2006-11-17 10:30:00,37.5,37.53,37.41,37.45,344800.0,24.1169,24.1362,24.0591,24.0848,344800.0
2006-11-17 10:40:00,37.46,37.67,37.44,37.63,217300.0,24.0912,24.2263,24.0784,24.2005,217300.0
2006-11-17 10:50:00,37.63,37.65,37.54,37.55,179700.0,24.2005,24.2134,24.1427,24.1491,179700.0
2006-11-17 11:00:00,37.54,37.61,37.47,37.53,214200.0,24.1427,24.1877,24.0976,24.1362,214200.0
2006-11-17 11:10:00,37.53,37.65,37.52,37.63,166100.0,24.1362,24.2134,24.1298,24.2005,166100.0
2006-11-17 11:20:00,37.64,37.69,37.59,37.65,163600.0,24.207,24.2391,24.1748,24.2134,163600.0
2006-11-17 11:30:00,37.66,37.66,37.59,37.61,100300.0,24.2198,24.2198,24.1748,24.1877,100300.0
2006-11-17 11:40:00,37.61,37.61,37.53,37.53,121800.0,24.1877,24.1877,24.1362,24.1362,121800.0
2006-11-17 11:50:00,37.53,37.6,37.52,37.54,192600.0,24.1362,24.1813,24.1298,24.1427,192600.0
2006-11-17 12:00:00,37.54,37.65,37.53,37.61,154200.0,24.1427,24.2134,24.1362,24.1877,154200.0
2006-11-17 12:10:00,37.6,37.65,37.57,37.6,147500.0,24.1813,24.2134,24.162,24.1813,147500.0
2006-11-17 12:20:00,37.6,37.63,37.58,37.61,184000.0,24.1813,24.2005,24.1684,24.1877,184000.0
2006-11-17 12:30:00,37.62,37.7,37.6,37.65,346800.0,24.1941,24.2456,24.1813,24.2134,346800.0
2006-11-17 12:40:00,37.65,37.7,37.61,37.67,260400.0,24.2134,24.2456,24.1877,24.2263,260400.0
2006-11-17 12:50:00,37.67,37.68,37.64,37.67,171000.0,24.2263,24.2327,24.207,24.2263,171000.0
2006-11-17 13:00:00,37.66,37.68,37.62,37.66,220900.0,24.2198,24.2327,24.1941,24.2198,220900.0
2006-11-17 13:10:00,37.66,37.67,37.64,37.66,94200.0,24.2198,24.2263,24.207,24.2198,94200.0
2006-11-17 13:20:00,37.66,37.67,37.65,37.67,93700.0,24.2198,24.2263,24.2134,24.2263,93700.0
2006-11-17 13:30:00,37.67,37.67,37.63,37.66,186300.0,24.2263,24.2263,24.2005,24.2198,186300.0
2006-11-17 13:40:00,37.66,37.66,37.59,37.62,161300.0,24.2198,24.2198,24.1748,24.1941,161300.0
2006-11-17 13:50:00,37.62,37.63,37.61,37.63,68400.0,24.1941,24.2005,24.1877,24.2005,68400.0
2006-11-17 14:00:00,37.63,37.65,37.55,37.57,164100.0,24.2005,24.2134,24.1491,24.162,164100.0
2006-11-17 14:10:00,37.57,37.65,37.57,37.65,131700.0,24.162,24.2134,24.162,24.2134,131700.0
2006-11-17 14:20:00,37.65,37.69,37.63,37.68,203400.0,24.2134,24.2391,24.2005,24.2327,203400.0
2006-11-17 14:30:00,37.69,37.69,37.65,37.68,222300.0,24.2391,24.2391,24.2134,24.2327,222300.0
2006-11-17 14:40:00,37.68,37.75,37.67,37.73,367000.0,24.2327,24.2777,24.2263,24.2649,367000.0
2006-11-17 14:50:00,37.73,37.75,37.65,37.72,293500.0,24.2649,24.2777,24.2134,24.2584,293500.0
2006-11-17 15:00:00,37.72,37.75,37.68,37.7,195200.0,24.2584,24.2777,24.2327,24.2456,195200.0
2006-11-17 15:10:00,37.7,37.7,37.59,37.61,419800.0,24.2456,24.2456,24.1748,24.1877,419800.0
2006-11-17 15:20:00,37.62,37.62,37.52,37.54,280000.0,24.1941,24.1941,24.1298,24.1427,280000.0
2006-11-17 15:30:00,37.54,37.66,37.54,37.65,318900.0,24.1427,24.2198,24.1427,24.2134,318900.0
2006-11-17 15:40:00,37.66,37.68,37.59,37.6,675600.0,24.2198,24.2327,24.1748,24.1813,675600.0
2006-11-17 15:50:00,37.6,37.67,37.53,37.66,860200.0,24.1813,24.2263,24.1362,24.2198,860200.0
2006-11-20 09:30:00,37.31,37.45,37.15,37.18,787900.0,23.9947,24.0848,23.8919,23.9111,787900.0
2006-11-20 09:40:00,37.19,37.19,36.91,37.09,1044800.0,23.9176,23.9176,23.7375,23.8533,1044800.0
2006-11-20 09:50:00,37.11,37.12,36.98,37.07,460300.0,23.8661,23.8726,23.7825,23.8404,460300.0
2006-11-20 10:00:00,37.07,37.1,36.96,36.97,646800.0,23.8404,23.8597,23.7697,23.7761,646800.0
2006-11-20 10:10:00,36.97,36.97,36.82,36.9,737000.0,23.7761,23.7761,23.6796,23.7311,737000.0
2006-11-20 10:20:00,36.9,36.94,36.84,36.89,606500.0,23.7311,23.7568,23.6925,23.7246,606500.0
2006-11-20 10:30:00,36.9,37.16,36.89,37.15,604900.0,23.7311,23.8983,23.7246,23.8919,604900.0
2006-11-20 10:40:00,37.15,37.15,37.05,37.11,429600.0,23.8919,23.8919,23.8275,23.8661,429600.0
2006-11-20 10:50:00,37.12,37.19,37.1,37.17,331800.0,23.8726,23.9176,23.8597,23.9047,331800.0
2006-11-20 11:00:00,37.17,37.23,37.11,37.15,210000.0,23.9047,23.9433,23.8661,23.8919,210000.0
2006-11-20 11:10:00,37.15,37.16,37.04,37.09,229400.0,23.8919,23.8983,23.8211,23.8533,229400.0
2006-11-20 11:20:00,37.09,37.15,37.05,37.14,189000.0,23.8533,23.8919,23.8275,23.8854,189000.0
2006-11-20 11:30:00,37.14,37.15,36.9,37.1,153300.0,23.8854,23.8919,23.7311,23.8597,153300.0
2006-11-20 11:40:00,37.1,37.1,36.9,37.04,180600.0,23.8597,23.8597,23.7311,23.8211,180600.0
2006-11-20 11:50:00,37.03,37.05,37.03,37.04,135800.0,23.8147,23.8275,23.8147,23.8211,135800.0
2006-11-20 12:00:00,37.05,37.05,37.03,37.05,142600.0,23.8275,23.8275,23.8147,23.8275,142600.0
2006-11-20 12:10:00,37.05,37.05,37.03,37.03,99500.0,23.8275,23.8275,23.8147,23.8147,99500.0
2006-11-20 12:20:00,37.04,37.04,36.9,37.0,161800.0,23.8211,23.8211,23.7311,23.7954,161800.0
2006-11-20 12:30:00,37.01,37.01,36.98,36.99,281600.0,23.8018,23.8018,23.7825,23.789,281600.0
2006-11-20 12:40:00,36.99,37.02,36.97,37.01,167500.0,23.789,23.8082,23.7761,23.8018,167500.0
2006-11-20 12:50:00,37.02,37.04,36.98,37.02,161900.0,23.8082,23.8211,23.7825,23.8082,161900.0
2006-11-20 13:00:00,37.03,37.05,36.99,37.0,152400.0,23.8147,23.8275,23.789,23.7954,152400.0
2006-11-20 13:10:00,37.01,37.03,36.98,36.98,111200.0,23.8018,23.8147,23.7825,23.7825,111200.0
2006-11-20 13:20:00,36.99,37.05,36.98,37.04,80900.0,23.789,23.8275,23.7825,23.8211,80900.0
2006-11-20 13:30:00,37.04,37.05,37.0,37.0,159000.0,23.8211,23.8275,23.7954,23.7954,159000.0
2006-11-20 13:40:00,37.01,37.16,36.98,37.15,254100.0,23.8018,23.8983,23.7825,23.8919,254100.0
2006-11-20 13:50:00,37.16,37.23,37.09,37.13,337700.0,23.8983,23.9433,23.8533,23.879,337700.0
2006-11-20 14:00:00,37.13,37.29,37.12,37.19,254200.0,23.879,23.9819,23.8726,23.9176,254200.0
2006-11-20 14:10:00,37.2,37.25,37.02,37.12,283900.0,23.924,23.9562,23.8082,23.8726,283900.0
2006-11-20 14:20:00,37.03,37.09,36.94,36.98,428700.0,23.8147,23.8533,23.7568,23.7825,428700.0
2006-11-20 14:30:00,36.98,37.16,36.97,37.14,263600.0,23.7825,23.8983,23.7761,23.8854,263600.0
2006-11-20 14:40:00,37.14,37.2,36.99,37.07,265700.0,23.8854,23.924,23.789,23.8404,265700.0
2006-11-20 14:50:00,37.07,37.2,37.06,37.17,235000.0,23.8404,23.924,23.834,23.9047,235000.0
2006-11-20 15:00:00,37.17,37.17,37.11,37.16,126800.0,23.9047,23.9047,23.8661,23.8983,126800.0
2006-11-20 15:10:00,37.16,37.18,37.1,37.13,371100.0,23.8983,23.9111,23.8597,23.879,371100.0
2006-11-20 15:20:00,37.13,37.17,37.05,37.08,297800.0,23.879,23.9047,23.8275,23.8468,297800.0
2006-11-20 15:30:00,37.08,37.13,37.07,37.12,220900.0,23.8468,23.879,23.8404,23.8726,220900.0
2006-11-20 15:40:00,37.12,37.13,37.08,37.1,362100.0,23.8726,23.879,23.8468,23.8597,362100.0
2006-11-20 15:50:00,37.1,37.18,37.08,37.17,474000.0,23.8597,23.9111,23.8468,23.9047,474000.0
2006-11-21 09:30:00,37.21,37.27,36.96,37.22,525500.0,23.9304,23.969,23.7697,23.9369,525500.0
2006-11-21 09:40:00,37.22,37.32,37.08,37.25,436100.0,23.9369,24.0012,23.8468,23.9562,436100.0
2006-11-21 09:50:00,37.25,37.26,37.12,37.22,355000.0,23.9562,23.9626,23.8726,23.9369,355000.0
2006-11-21 10:00:00,37.22,37.26,37.19,37.26,325100.0,23.9369,23.9626,23.9176,23.9626,325100.0
2006-11-21 10:10:00,37.27,37.48,37.27,37.4,526200.0,23.969,24.1041,23.969,24.0526,526200.0
2006-11-21 10:20:00,37.4,37.48,37.38,37.4,481700.0,24.0526,24.1041,24.0398,24.0526,481700.0
2006-11-21 10:30:00,37.4,37.45,37.22,37.24,341000.0,24.0526,24.0848,23.9369,23.9497,341000.0
2006-11-21 10:40:00,37.23,37.33,37.22,37.3,428700.0,23.9433,24.0076,23.9369,23.9883,428700.0
2006-11-21 10:50:00,37.3,37.34,37.3,37.33,117500.0,23.9883,24.014,23.9883,24.0076,117500.0
2006-11-21 11:00:00,37.33,37.42,37.32,37.41,521800.0,24.0076,24.0655,24.0012,24.0591,521800.0
2006-11-21 11:10:00,37.41,37.46,37.35,37.41,516700.0,24.0591,24.0912,24.0205,24.0591,516700.0
2006-11-21 11:20:00,37.41,37.57,37.4,37.5,357400.0,24.0591,24.162,24.0526,24.1169,357400.0
2006-11-21 11:30:00,37.5,37.53,37.48,37.52,347200.0,24.1169,24.1362,24.1041,24.1298,347200.0
2006-11-21 11:40:00,37.52,37.61,37.5,37.6,168400.0,24.1298,24.1877,24.1169,24.1813,168400.0
2006-11-21 11:50:00,37.61,37.69,37.59,37.6,222200.0,24.1877,24.2391,24.1748,24.1813,222200.0
2006-11-21 12:00:00,37.6,37.67,37.58,37.63,115000.0,24.1813,24.2263,24.1684,24.2005,115000.0
2006-11-21 12:10:00,37.63,37.63,37.52,37.57,98300.0,24.2005,24.2005,24.1298,24.162,98300.0
2006-11-21 12:20:00,37.57,37.66,37.56,37.62,158500.0,24.162,24.2198,24.1555,24.1941,158500.0
2006-11-21 12:30:00,37.62,37.67,37.6,37.65,141700.0,24.1941,24.2263,24.1813,24.2134,141700.0
2006-11-21 12:40:00,37.66,37.7,37.64,37.7,145400.0,24.2198,24.2456,24.207,24.2456,145400.0
2006-11-21 12:50:00,37.7,37.72,37.64,37.64,86600.0,24.2456,24.2584,24.207,24.207,86600.0
2006-11-21 13:00:00,37.65,37.66,37.59,37.6,83300.0,24.2134,24.2198,24.1748,24.1813,83300.0
2006-11-21 13:10:00,37.59,37.62,37.56,37.59,132600.0,24.1748,24.1941,24.1555,24.1748,132600.0
2006-11-21 13:20:00,37.59,37.61,37.54,37.59,328600.0,24.1748,24.1877,24.1427,24.1748,328600.0
2006-11-21 13:30:00,37.59,37.63,37.56,37.58,166900.0,24.1748,24.2005,24.1555,24.1684,166900.0
2006-11-21 13:40:00,37.58,37.7,37.56,37.67,170800.0,24.1684,24.2456,24.1555,24.2263,170800.0
2006-11-21 13:50:00,37.66,37.69,37.62,37.65,187300.0,24.2198,24.2391,24.1941,24.2134,187300.0
2006-11-21 14:00:00,37.64,37.66,37.59,37.61,222000.0,24.207,24.2198,24.1748,24.1877,222000.0
2006-11-21 14:10:00,37.61,37.67,37.6,37.65,204200.0,24.1877,24.2263,24.1813,24.2134,204200.0
2006-11-21 14:20:00,37.65,37.69,37.62,37.64,178400.0,24.2134,24.2391,24.1941,24.207,178400.0
2006-11-21 14:30:00,37.64,37.69,37.59,37.64,214000.0,24.207,24.2391,24.1748,24.207,214000.0
2006-11-21 14:40:00,37.64,37.65,37.58,37.6,100100.0,24.207,24.2134,24.1684,24.1813,100100.0
2006-11-21 14:50:00,37.6,37.61,37.55,37.56,143400.0,24.1813,24.1877,24.1491,24.1555,143400.0
2006-11-21 15:00:00,37.56,37.59,37.54,37.58,235600.0,24.1555,24.1748,24.1427,24.1684,235600.0
2006-11-21 15:10:00,37.58,37.59,37.56,37.58,184100.0,24.1684,24.1748,24.1555,24.1684,184100.0
2006-11-21 15:20:00,37.57,37.58,37.44,37.49,357900.0,24.162,24.1684,24.0784,24.1105,357900.0
2006-11-21 15:30:00,37.5,37.52,37.49,37.51,270300.0,24.1169,24.1298,24.1105,24.1234,270300.0
2006-11-21 15:40:00,37.51,37.53,37.5,37.51,316500.0,24.1234,24.1362,24.1169,24.1234,316500.0
2006-11-21 15:50:00,37.51,37.61,37.5,37.61,483100.0,24.1234,24.1877,24.1169,24.1877,483100.0
2006-11-22 09:30:00,37.53,37.65,37.39,37.41,682700.0,24.1362,24.2134,24.0462,24.0591,682700.0
2006-11-22 09:40:00,37.41,37.42,37.17,37.28,684500.0,24.0591,24.0655,23.9047,23.9755,684500.0
2006-11-22 09:50:00,37.28,37.3,37.05,37.14,449700.0,23.9755,23.9883,23.8275,23.8854,449700.0
2006-11-22 10:00:00,37.14,37.14,36.87,36.9,573500.0,23.8854,23.8854,23.7118,23.7311,573500.0
2006-11-22 10:10:00,36.9,37.16,36.82,37.07,518100.0,23.7311,23.8983,23.6796,23.8404,518100.0
2006-11-22 10:20:00,37.07,37.15,37.03,37.07,251200.0,23.8404,23.8919,23.8147,23.8404,251200.0
2006-11-22 10:30:00,37.07,37.14,37.0,37.0,332900.0,23.8404,23.8854,23.7954,23.7954,332900.0
2006-11-22 10:40:00,37.02,37.09,36.98,37.04,208400.0,23.8082,23.8533,23.7825,23.8211,208400.0
2006-11-22 10:50:00,37.04,37.1,37.03,37.09,190900.0,23.8211,23.8597,23.8147,23.8533,190900.0
2006-11-22 11:00:00,37.09,37.15,37.06,37.09,431600.0,23.8533,23.8919,23.834,23.8533,431600.0
2006-11-22 11:10:00,37.09,37.11,37.03,37.06,227900.0,23.8533,23.8661,23.8147,23.834,227900.0
2006-11-22 11:20:00,37.05,37.14,37.05,37.14,306500.0,23.8275,23.8854,23.8275,23.8854,306500.0
2006-11-22 11:30:00,37.14,37.27,37.1,37.22,284600.0,23.8854,23.969,23.8597,23.9369,284600.0
2006-11-22 11:40:00,37.22,37.35,37.21,37.34,217200.0,23.9369,24.0205,23.9304,24.014,217200.0
2006-11-22 11:50:00,37.34,37.35,37.21,37.25,223000.0,24.014,24.0205,23.9304,23.9562,223000.0
2006-11-22 12:00:00,37.25,37.3,37.18,37.21,264600.0,23.9562,23.9883,23.9111,23.9304,264600.0
2006-11-22 12:10:00,37.22,37.25,37.19,37.21,101400.0,23.9369,23.9562,23.9176,23.9304,101400.0
2006-11-22 12:20:00,37.2,37.2,37.05,37.1,360700.0,23.924,23.924,23.8275,23.8597,360700.0
2006-11-22 12:30:00,37.1,37.17,37.07,37.15,211800.0,23.8597,23.9047,23.8404,23.8919,211800.0
2006-11-22 12:40:00,37.15,37.16,37.11,37.14,114600.0,23.8919,23.8983,23.8661,23.8854,114600.0
2006-11-22 12:50:00,37.13,37.2,37.13,37.18,124800.0,23.879,23.924,23.879,23.9111,124800.0
2006-11-22 13:00:00,37.19,37.19,37.14,37.15,83300.0,23.9176,23.9176,23.8854,23.8919,83300.0
2006-11-22 13:10:00,37.14,37.14,37.09,37.1,71300.0,23.8854,23.8854,23.8533,23.8597,71300.0
2006-11-22 13:20:00,37.11,37.13,37.05,37.11,152200.0,23.8661,23.879,23.8275,23.8661,152200.0
2006-11-22 13:30:00,37.1,37.12,37.09,37.11,58300.0,23.8597,23.8726,23.8533,23.8661,58300.0
2006-11-22 13:40:00,37.11,37.12,37.1,37.12,81300.0,23.8661,23.8726,23.8597,23.8726,81300.0
2006-11-22 13:50:00,37.12,37.13,37.11,37.12,56400.0,23.8726,23.879,23.8661,23.8726,56400.0
2006-11-22 14:00:00,37.11,37.12,37.1,37.12,74200.0,23.8661,23.8726,23.8597,23.8726,74200.0
2006-11-22 14:10:00,37.12,37.19,37.12,37.17,114100.0,23.8726,23.9176,23.8726,23.9047,114100.0
2006-11-22 14:20:00,37.17,37.23,37.16,37.22,163100.0,23.9047,23.9433,23.8983,23.9369,163100.0
2006-11-22 14:30:00,37.22,37.25,37.22,37.24,114800.0,23.9369,23.9562,23.9369,23.9497,114800.0
2006-11-22 14:40:00,37.25,37.36,37.24,37.26,332800.0,23.9562,24.0269,23.9497,23.9626,332800.0
2006-11-22 14:50:00,37.26,37.39,37.26,37.38,344600.0,23.9626,24.0462,23.9626,24.0398,344600.0
2006-11-22 15:00:00,37.38,37.47,37.37,37.47,233000.0,24.0398,24.0976,24.0333,24.0976,233000.0
2006-11-22 15:10:00,37.47,37.48,37.39,37.47,222200.0,24.0976,24.1041,24.0462,24.0976,222200.0
2006-11-22 15:20:00,37.47,37.48,37.35,37.35,205500.0,24.0976,24.1041,24.0205,24.0205,205500.0
2006-11-22 15:30:00,37.35,37.43,37.32,37.35,200700.0,24.0205,24.0719,24.0012,24.0205,200700.0
2006-11-22 15:40:00,37.35,37.37,37.27,37.31,217800.0,24.0205,24.0333,23.969,23.9947,217800.0
2006-11-22 15:50:00,37.3,37.39,37.26,37.32,433500.0,23.9883,24.0462,23.9626,24.0012,433500.0
2006-11-24 09:30:00,37.09,37.28,37.0,37.15,351300.0,23.8533,23.9755,23.7954,23.8919,351300.0
2006-11-24 09:40:00,37.15,37.22,37.08,37.11,180900.0,23.8919,23.9369,23.8468,23.8661,180900.0
2006-11-24 09:50:00,37.11,37.42,37.11,37.4,198600.0,23.8661,24.0655,23.8661,24.0526,198600.0
2006-11-24 10:00:00,37.4,37.49,37.36,37.44,400900.0,24.0526,24.1105,24.0269,24.0784,400900.0
2006-11-24 10:10:00,37.44,37.46,37.22,37.44,442200.0,24.0784,24.0912,23.9369,24.0784,442200.0
2006-11-24 10:20:00,37.45,37.6,37.44,37.54,237000.0,24.0848,24.1813,24.0784,24.1427,237000.0
2006-11-24 10:30:00,37.54,37.55,37.48,37.49,102000.0,24.1427,24.1491,24.1041,24.1105,102000.0
2006-11-24 10:40:00,37.49,37.5,37.48,37.49,56900.0,24.1105,24.1169,24.1041,24.1105,56900.0
2006-11-24 10:50:00,37.48,37.72,37.48,37.68,193800.0,24.1041,24.2584,24.1041,24.2327,193800.0
2006-11-24 11:00:00,37.68,37.77,37.64,37.7,143000.0,24.2327,24.2906,24.207,24.2456,143000.0
2006-11-24 11:10:00,37.69,37.86,37.64,37.82,330900.0,24.2391,24.3485,24.207,24.3227,330900.0
2006-11-24 11:20:00,37.82,37.86,37.81,37.84,269700.0,24.3227,24.3485,24.3163,24.3356,269700.0
2006-11-24 11:30:00,37.85,37.85,37.64,37.66,233000.0,24.342,24.342,24.207,24.2198,233000.0
2006-11-24 11:40:00,37.67,37.72,37.63,37.72,359300.0,24.2263,24.2584,24.2005,24.2584,359300.0
2006-11-24 11:50:00,37.71,37.77,37.69,37.75,126600.0,24.252,24.2906,24.2391,24.2777,126600.0
2006-11-24 12:00:00,37.75,37.76,37.7,37.71,126100.0,24.2777,24.2842,24.2456,24.252,126100.0
2006-11-24 12:10:00,37.71,37.74,37.7,37.72,110700.0,24.252,24.2713,24.2456,24.2584,110700.0
2006-11-24 12:20:00,37.71,37.75,37.71,37.75,113500.0,24.252,24.2777,24.252,24.2777,113500.0
2006-11-24 12:30:00,37.75,37.87,37.66,37.68,420800.0,24.2777,24.3549,24.2198,24.2327,420800.0
2006-11-24 12:40:00,37.67,37.71,37.61,37.65,359400.0,24.2263,24.252,24.1877,24.2134,359400.0
2006-11-24 12:50:00,37.65,37.71,37.55,37.58,335000.0,24.2134,24.252,24.1491,24.1684,335000.0
2006-11-27 09:30:00,37.35,37.4,37.16,37.37,505300.0,24.0205,24.0526,23.8983,24.0333,505300.0
2006-11-27 09:40:00,37.37,37.5,37.2,37.22,304300.0,24.0333,24.1169,23.924,23.9369,304300.0
2006-11-27 09:50:00,37.21,37.3,37.15,37.19,350200.0,23.9304,23.9883,23.8919,23.9176,350200.0
2006-11-27 10:00:00,37.19,37.26,37.15,37.18,277900.0,23.9176,23.9626,23.8919,23.9111,277900.0
2006-11-27 10:10:00,37.17,37.2,37.01,37.1,404700.0,23.9047,23.924,23.8018,23.8597,404700.0
2006-11-27 10:20:00,37.1,37.21,37.05,37.11,322100.0,23.8597,23.9304,23.8275,23.8661,322100.0
2006-11-27 10:30:00,37.11,37.17,37.07,37.11,212600.0,23.8661,23.9047,23.8404,23.8661,212600.0
2006-11-27 10:40:00,37.12,37.16,37.01,37.02,312200.0,23.8726,23.8983,23.8018,23.8082,312200.0
2006-11-27 10:50:00,37.01,37.1,36.91,37.03,488700.0,23.8018,23.8597,23.7375,23.8147,488700.0
2006-11-27 11:00:00,37.03,37.03,36.9,36.91,235600.0,23.8147,23.8147,23.7311,23.7375,235600.0
2006-11-27 11:10:00,36.9,36.91,36.57,36.64,623600.0,23.7311,23.7375,23.5188,23.5639,623600.0
2006-11-27 11:20:00,36.63,36.9,36.56,36.61,452800.0,23.5574,23.7311,23.5124,23.5446,452800.0
2006-11-27 11:30:00,36.61,36.9,36.61,36.89,352800.0,23.5446,23.7311,23.5446,23.7246,352800.0
2006-11-27 11:40:00,36.89,36.9,36.74,36.89,259700.0,23.7246,23.7311,23.6282,23.7246,259700.0
2006-11-27 11:50:00,36.88,36.93,36.79,36.84,246000.0,23.7182,23.7504,23.6603,23.6925,246000.0
2006-11-27 12:00:00,36.84,36.85,36.7,36.72,181000.0,23.6925,23.6989,23.6024,23.6153,181000.0
2006-11-27 12:10:00,36.71,36.73,36.65,36.7,267900.0,23.6089,23.6217,23.5703,23.6024,267900.0
2006-11-27 12:20:00,36.69,36.7,36.63,36.63,315400.0,23.596,23.6024,23.5574,23.5574,315400.0
2006-11-27 12:30:00,36.63,36.63,36.52,36.53,429800.0,23.5574,23.5574,23.4867,23.4931,429800.0
2006-11-27 12:40:00,36.53,36.65,36.52,36.62,398100.0,23.4931,23.5703,23.4867,23.551,398100.0
2006-11-27 12:50:00,36.62,36.69,36.56,36.56,355600.0,23.551,23.596,23.5124,23.5124,355600.0
2006-11-27 13:00:00,36.57,36.67,36.5,36.66,447200.0,23.5188,23.5832,23.4738,23.5767,447200.0
2006-11-27 13:10:00,36.66,36.73,36.64,36.65,221300.0,23.5767,23.6217,23.5639,23.5703,221300.0
2006-11-27 13:20:00,36.65,36.85,36.62,36.84,424000.0,23.5703,23.6989,23.551,23.6925,424000.0
2006-11-27 13:30:00,36.84,36.85,36.6,36.69,264600.0,23.6925,23.6989,23.5381,23.596,264600.0
2006-11-27 13:40:00,36.69,36.83,36.68,36.78,198800.0,23.596,23.6861,23.5896,23.6539,198800.0
2006-11-27 13:50:00,36.78,36.79,36.67,36.68,207500.0,23.6539,23.6603,23.5832,23.5896,207500.0
2006-11-27 14:00:00,36.69,36.69,36.5,36.52,298800.0,23.596,23.596,23.4738,23.4867,298800.0
2006-11-27 14:10:00,36.52,36.6,36.48,36.55,395100.0,23.4867,23.5381,23.461,23.506,395100.0
2006-11-27 14:20:00,36.55,36.64,36.46,36.6,224000.0,23.506,23.5639,23.4481,23.5381,224000.0
2006-11-27 14:30:00,36.59,36.75,36.58,36.7,368200.0,23.5317,23.6346,23.5253,23.6024,368200.0
2006-11-27 14:40:00,36.69,36.71,36.61,36.64,421300.0,23.596,23.6089,23.5446,23.5639,421300.0
2006-11-27 14:50:00,36.64,36.69,36.5,36.55,496000.0,23.5639,23.596,23.4738,23.506,496000.0
2006-11-27 15:00:00,36.56,36.58,36.49,36.54,272900.0,23.5124,23.5253,23.4674,23.4995,272900.0
2006-11-27 15:10:00,36.53,36.54,36.39,36.48,575100.0,23.4931,23.4995,23.4031,23.461,575100.0
2006-11-27 15:20:00,36.48,36.5,36.37,36.43,497000.0,23.461,23.4738,23.3902,23.4288,497000.0
2006-11-27 15:30:00,36.43,36.52,36.42,36.52,373100.0,23.4288,23.4867,23.4224,23.4867,373100.0
2006-11-27 15:40:00,36.52,36.53,36.35,36.47,699900.0,23.4867,23.4931,23.3774,23.4545,699900.0
2006-11-27 15:50:00,36.47,36.54,36.43,36.43,745900.0,23.4545,23.4995,23.4288,23.4288,745900.0
2006-11-28 09:30:00,36.38,36.53,36.13,36.36,1043200.0,23.3966,23.4931,23.2359,23.3838,1043200.0
2006-11-28 09:40:00,36.36,36.36,35.96,36.06,761800.0,23.3838,23.3838,23.1265,23.1909,761800.0
2006-11-28 09:50:00,36.06,36.22,35.99,36.0,572800.0,23.1909,23.2938,23.1458,23.1523,572800.0
2006-11-28 10:00:00,36.01,36.29,35.98,36.1,579100.0,23.1587,23.3388,23.1394,23.2166,579100.0
2006-11-28 10:10:00,36.1,36.14,35.98,36.09,482600.0,23.2166,23.2423,23.1394,23.2101,482600.0
2006-11-28 10:20:00,36.08,36.58,35.99,36.49,674400.0,23.2037,23.5253,23.1458,23.4674,674400.0
2006-11-28 10:30:00,36.48,36.59,36.35,36.45,664600.0,23.461,23.5317,23.3774,23.4417,664600.0
2006-11-28 10:40:00,36.45,36.69,36.36,36.67,606700.0,23.4417,23.596,23.3838,23.5832,606700.0
2006-11-28 10:50:00,36.69,36.7,36.38,36.48,477700.0,23.596,23.6024,23.3966,23.461,477700.0
2006-11-28 11:00:00,36.47,36.57,36.42,36.44,242100.0,23.4545,23.5188,23.4224,23.4352,242100.0
2006-11-28 11:10:00,36.44,36.45,36.26,36.31,385000.0,23.4352,23.4417,23.3195,23.3516,385000.0
2006-11-28 11:20:00,36.3,36.3,36.14,36.18,517300.0,23.3452,23.3452,23.2423,23.268,517300.0
2006-11-28 11:30:00,36.17,36.25,36.13,36.18,322100.0,23.2616,23.313,23.2359,23.268,322100.0
2006-11-28 11:40:00,36.18,36.2,36.03,36.06,434700.0,23.268,23.2809,23.1716,23.1909,434700.0
2006-11-28 11:50:00,36.06,36.08,35.9,35.94,558300.0,23.1909,23.2037,23.088,23.1137,558300.0
2006-11-28 12:00:00,35.94,36.08,35.94,36.08,431600.0,23.1137,23.2037,23.1137,23.2037,431600.0
2006-11-28 12:10:00,35.98,36.11,35.97,36.0,398400.0,23.1394,23.223,23.133,23.1523,398400.0
2006-11-28 12:20:00,36.0,36.08,35.95,36.02,436200.0,23.1523,23.2037,23.1201,23.1651,436200.0
2006-11-28 12:30:00,36.02,36.05,35.9,35.92,576500.0,23.1651,23.1844,23.088,23.1008,576500.0
2006-11-28 12:40:00,35.92,35.92,35.79,35.82,467900.0,23.1008,23.1008,23.0172,23.0365,467900.0
2006-11-28 12:50:00,35.82,35.85,35.78,35.83,322900.0,23.0365,23.0558,23.0108,23.0429,322900.0
2006-11-28 13:00:00,35.84,36.02,35.83,35.87,367300.0,23.0494,23.1651,23.0429,23.0687,367300.0
2006-11-28 13:10:00,35.86,35.91,35.8,35.8,280000.0,23.0622,23.0944,23.0236,23.0236,280000.0
2006-11-28 13:20:00,35.8,35.85,35.7,35.76,341300.0,23.0236,23.0558,22.9593,22.9979,341300.0
2006-11-28 13:30:00,35.76,35.82,35.74,35.81,262400.0,22.9979,23.0365,22.9851,23.0301,262400.0
2006-11-28 13:40:00,35.81,35.86,35.75,35.77,586500.0,23.0301,23.0622,22.9915,23.0043,586500.0
2006-11-28 13:50:00,35.76,35.8,35.73,35.76,218000.0,22.9979,23.0236,22.9786,22.9979,218000.0
2006-11-28 14:00:00,35.76,35.85,35.76,35.84,269100.0,22.9979,23.0558,22.9979,23.0494,269100.0
2006-11-28 14:10:00,35.85,35.89,35.78,35.82,351800.0,23.0558,23.0815,23.0108,23.0365,351800.0
2006-11-28 14:20:00,35.83,35.91,35.82,35.84,362600.0,23.0429,23.0944,23.0365,23.0494,362600.0
2006-11-28 14:30:00,35.84,35.84,35.79,35.8,266300.0,23.0494,23.0494,23.0172,23.0236,266300.0
2006-11-28 14:40:00,35.8,35.82,35.76,35.79,407000.0,23.0236,23.0365,22.9979,23.0172,407000.0
2006-11-28 14:50:00,35.79,35.81,35.76,35.8,276700.0,23.0172,23.0301,22.9979,23.0236,276700.0
2006-11-28 15:00:00,35.8,35.8,35.73,35.77,491200.0,23.0236,23.0236,22.9786,23.0043,491200.0
2006-11-28 15:10:00,35.76,35.93,35.73,35.93,477300.0,22.9979,23.1072,22.9786,23.1072,477300.0
2006-11-28 15:20:00,35.91,35.96,35.79,35.86,593100.0,23.0944,23.1265,23.0172,23.0622,593100.0
2006-11-28 15:30:00,35.87,35.95,35.83,35.93,461400.0,23.0687,23.1201,23.0429,23.1072,461400.0
2006-11-28 15:40:00,35.93,35.98,35.85,35.97,788100.0,23.1072,23.1394,23.0558,23.133,788100.0
2006-11-28 15:50:00,35.97,35.99,35.83,35.84,991900.0,23.133,23.1458,23.0429,23.0494,991900.0
2006-11-29 09:30:00,36.01,36.33,36.0,36.26,904900.0,23.1587,23.3645,23.1523,23.3195,904900.0
2006-11-29 09:40:00,36.26,36.29,36.1,36.1,443700.0,23.3195,23.3388,23.2166,23.2166,443700.0
2006-11-29 09:50:00,36.12,36.15,35.98,36.02,415600.0,23.2294,23.2487,23.1394,23.1651,415600.0
2006-11-29 10:00:00,36.02,36.16,35.97,36.11,512300.0,23.1651,23.2552,23.133,23.223,512300.0
2006-11-29 10:10:00,36.12,36.15,36.0,36.06,504800.0,23.2294,23.2487,23.1523,23.1909,504800.0
2006-11-29 10:20:00,36.06,36.23,36.02,36.17,335600.0,23.1909,23.3002,23.1651,23.2616,335600.0
2006-11-29 10:30:00,36.17,36.21,36.0,36.0,367600.0,23.2616,23.2873,23.1523,23.1523,367600.0
2006-11-29 10:40:00,36.01,36.1,36.0,36.06,169400.0,23.1587,23.2166,23.1523,23.1909,169400.0
2006-11-29 10:50:00,36.06,36.14,36.01,36.03,294800.0,23.1909,23.2423,23.1587,23.1716,294800.0
2006-11-29 11:00:00,36.03,36.13,36.02,36.1,222600.0,23.1716,23.2359,23.1651,23.2166,222600.0
2006-11-29 11:10:00,36.1,36.1,36.04,36.06,438700.0,23.2166,23.2166,23.178,23.1909,438700.0
2006-11-29 11:20:00,36.08,36.22,36.07,36.21,560500.0,23.2037,23.2938,23.1973,23.2873,560500.0
2006-11-29 11:30:00,36.21,36.31,36.2,36.3,278700.0,23.2873,23.3516,23.2809,23.3452,278700.0
2006-11-29 11:40:00,36.3,36.36,36.23,36.3,454500.0,23.3452,23.3838,23.3002,23.3452,454500.0
2006-11-29 11:50:00,36.3,36.35,36.3,36.34,219900.0,23.3452,23.3774,23.3452,23.3709,219900.0
2006-11-29 12:00:00,36.34,36.5,36.33,36.48,434700.0,23.3709,23.4738,23.3645,23.461,434700.0
2006-11-29 12:10:00,36.49,36.5,36.44,36.5,169200.0,23.4674,23.4738,23.4352,23.4738,169200.0
2006-11-29 12:20:00,36.49,36.5,36.26,36.27,198300.0,23.4674,23.4738,23.3195,23.3259,198300.0
2006-11-29 12:30:00,36.26,36.35,36.24,36.31,196700.0,23.3195,23.3774,23.3066,23.3516,196700.0
2006-11-29 12:40:00,36.31,36.44,36.3,36.42,246500.0,23.3516,23.4352,23.3452,23.4224,246500.0
2006-11-29 12:50:00,36.41,36.42,36.28,36.3,226000.0,23.4159,23.4224,23.3323,23.3452,226000.0
2006-11-29 13:00:00,36.3,36.33,36.25,36.27,498300.0,23.3452,23.3645,23.313,23.3259,498300.0
2006-11-29 13:10:00,36.28,36.29,36.22,36.27,235300.0,23.3323,23.3388,23.2938,23.3259,235300.0
2006-11-29 13:20:00,36.26,36.28,36.11,36.14,257400.0,23.3195,23.3323,23.223,23.2423,257400.0
2006-11-29 13:30:00,36.15,36.23,36.09,36.23,320700.0,23.2487,23.3002,23.2101,23.3002,320700.0
2006-11-29 13:40:00,36.23,36.37,36.23,36.33,244400.0,23.3002,23.3902,23.3002,23.3645,244400.0
2006-11-29 13:50:00,36.33,36.39,36.22,36.31,204500.0,23.3645,23.4031,23.2938,23.3516,204500.0
2006-11-29 14:00:00,36.31,36.4,36.3,36.31,328400.0,23.3516,23.4095,23.3452,23.3516,328400.0
2006-11-29 14:10:00,36.31,36.34,36.3,36.33,182400.0,23.3516,23.3709,23.3452,23.3645,182400.0
2006-11-29 14:20:00,36.33,36.42,36.3,36.34,204300.0,23.3645,23.4224,23.3452,23.3709,204300.0
2006-11-29 14:30:00,36.33,36.54,36.32,36.46,325000.0,23.3645,23.4995,23.3581,23.4481,325000.0
2006-11-29 14:40:00,36.46,36.57,36.46,36.51,357000.0,23.4481,23.5188,23.4481,23.4803,357000.0
2006-11-29 14:50:00,36.52,36.68,36.51,36.55,466700.0,23.4867,23.5896,23.4803,23.506,466700.0
2006-11-29 15:00:00,36.54,36.59,36.49,36.54,218900.0,23.4995,23.5317,23.4674,23.4995,218900.0
2006-11-29 15:10:00,36.54,36.62,36.51,36.61,280400.0,23.4995,23.551,23.4803,23.5446,280400.0
2006-11-29 15:20:00,36.62,36.63,36.57,36.58,236900.0,23.551,23.5574,23.5188,23.5253,236900.0
2006-11-29 15:30:00,36.59,36.74,36.59,36.73,421700.0,23.5317,23.6282,23.5317,23.6217,421700.0
2006-11-29 15:40:00,36.73,36.78,36.6,36.63,430100.0,23.6217,23.6539,23.5381,23.5574,430100.0
2006-11-29 15:50:00,36.62,36.67,36.59,36.65,744300.0,23.551,23.5832,23.5317,23.5703,744300.0
2006-11-30 09:30:00,36.53,36.56,36.39,36.41,458800.0,23.4931,23.5124,23.4031,23.4159,458800.0
2006-11-30 09:40:00,36.41,36.44,36.19,36.35,368500.0,23.4159,23.4352,23.2745,23.3774,368500.0
2006-11-30 09:50:00,36.33,36.49,36.29,36.39,319000.0,23.3645,23.4674,23.3388,23.4031,319000.0
2006-11-30 10:00:00,36.38,36.42,35.99,36.01,718900.0,23.3966,23.4224,23.1458,23.1587,718900.0
2006-11-30 10:10:00,36.01,36.13,35.95,36.07,631100.0,23.1587,23.2359,23.1201,23.1973,631100.0
2006-11-30 10:20:00,36.07,36.08,35.82,35.95,494500.0,23.1973,23.2037,23.0365,23.1201,494500.0
2006-11-30 10:30:00,35.95,36.03,35.88,36.0,618600.0,23.1201,23.1716,23.0751,23.1523,618600.0
2006-11-30 10:40:00,36.01,36.12,35.99,36.11,445200.0,23.1587,23.2294,23.1458,23.223,445200.0
2006-11-30 10:50:00,36.11,36.31,36.07,36.17,418400.0,23.223,23.3516,23.1973,23.2616,418400.0
2006-11-30 11:00:00,36.19,36.49,36.19,36.39,509600.0,23.2745,23.4674,23.2745,23.4031,509600.0
2006-11-30 11:10:00,36.39,36.49,36.24,36.27,530200.0,23.4031,23.4674,23.3066,23.3259,530200.0
2006-11-30 11:20:00,36.27,36.36,36.14,36.31,435200.0,23.3259,23.3838,23.2423,23.3516,435200.0
2006-11-30 11:30:00,36.31,36.35,36.25,36.3,256600.0,23.3516,23.3774,23.313,23.3452,256600.0
2006-11-30 11:40:00,36.3,36.34,36.25,36.25,307400.0,23.3452,23.3709,23.313,23.313,307400.0
2006-11-30 11:50:00,36.26,36.38,36.23,36.3,271100.0,23.3195,23.3966,23.3002,23.3452,271100.0
2006-11-30 12:00:00,36.29,36.37,36.29,36.35,215800.0,23.3388,23.3902,23.3388,23.3774,215800.0
2006-11-30 12:10:00,36.35,36.41,36.25,36.37,390600.0,23.3774,23.4159,23.313,23.3902,390600.0
2006-11-30 12:20:00,36.37,36.42,36.35,36.42,244600.0,23.3902,23.4224,23.3774,23.4224,244600.0
2006-11-30 12:30:00,36.42,36.51,36.4,36.49,401000.0,23.4224,23.4803,23.4095,23.4674,401000.0
2006-11-30 12:40:00,36.5,36.51,36.25,36.46,190200.0,23.4738,23.4803,23.313,23.4481,190200.0
2006-11-30 12:50:00,36.45,36.46,36.38,36.4,339500.0,23.4417,23.4481,23.3966,23.4095,339500.0
2006-11-30 13:00:00,36.4,36.44,36.38,36.4,325700.0,23.4095,23.4352,23.3966,23.4095,325700.0
2006-11-30 13:10:00,36.4,36.64,36.39,36.54,427100.0,23.4095,23.5639,23.4031,23.4995,427100.0
2006-11-30 13:20:00,36.55,36.8,36.54,36.79,589300.0,23.506,23.6668,23.4995,23.6603,589300.0
2006-11-30 13:30:00,36.79,36.82,36.65,36.71,598000.0,23.6603,23.6796,23.5703,23.6089,598000.0
2006-11-30 13:40:00,36.71,36.75,36.59,36.6,543400.0,23.6089,23.6346,23.5317,23.5381,543400.0
2006-11-30 13:50:00,36.6,36.63,36.44,36.45,192000.0,23.5381,23.5574,23.4352,23.4417,192000.0
2006-11-30 14:00:00,36.44,36.57,36.44,36.52,186800.0,23.4352,23.5188,23.4352,23.4867,186800.0
2006-11-30 14:10:00,36.52,36.58,36.47,36.52,187700.0,23.4867,23.5253,23.4545,23.4867,187700.0
2006-11-30 14:20:00,36.52,36.65,36.48,36.63,332800.0,23.4867,23.5703,23.461,23.5574,332800.0
2006-11-30 14:30:00,36.63,36.72,36.53,36.63,425400.0,23.5574,23.6153,23.4931,23.5574,425400.0
2006-11-30 14:40:00,36.62,36.74,36.6,36.67,306500.0,23.551,23.6282,23.5381,23.5832,306500.0
2006-11-30 14:50:00,36.67,36.74,36.59,36.6,382600.0,23.5832,23.6282,23.5317,23.5381,382600.0
2006-11-30 15:00:00,36.6,36.62,36.55,36.59,191300.0,23.5381,23.551,23.506,23.5317,191300.0
2006-11-30 15:10:00,36.59,36.67,36.59,36.63,278300.0,23.5317,23.5832,23.5317,23.5574,278300.0
2006-11-30 15:20:00,36.64,36.7,36.6,36.7,363000.0,23.5639,23.6024,23.5381,23.6024,363000.0
2006-11-30 15:30:00,36.71,36.81,36.66,36.81,555100.0,23.6089,23.6732,23.5767,23.6732,555100.0
2006-11-30 15:40:00,36.81,36.81,36.68,36.75,513800.0,23.6732,23.6732,23.5896,23.6346,513800.0
2006-11-30 15:50:00,36.75,36.79,36.54,36.62,760900.0,23.6346,23.6603,23.4995,23.551,760900.0
2006-12-01 09:30:00,36.51,36.76,36.39,36.4,519600.0,23.4803,23.641,23.4031,23.4095,519600.0
2006-12-01 09:40:00,36.4,36.4,36.05,36.29,536000.0,23.4095,23.4095,23.1844,23.3388,536000.0
2006-12-01 09:50:00,36.3,36.51,36.16,36.32,579800.0,23.3452,23.4803,23.2552,23.3581,579800.0
2006-12-01 10:00:00,36.32,36.33,36.0,36.09,730900.0,23.3581,23.3645,23.1523,23.2101,730900.0
2006-12-01 10:10:00,36.08,36.13,35.89,35.98,517100.0,23.2037,23.2359,23.0815,23.1394,517100.0
2006-12-01 10:20:00,35.98,36.03,35.86,35.88,399500.0,23.1394,23.1716,23.0622,23.0751,399500.0
2006-12-01 10:30:00,35.89,36.06,35.8,36.0,437600.0,23.0815,23.1909,23.0236,23.1523,437600.0
2006-12-01 10:40:00,36.01,36.1,35.95,36.09,300800.0,23.1587,23.2166,23.1201,23.2101,300800.0
2006-12-01 10:50:00,36.09,36.21,36.09,36.15,343700.0,23.2101,23.2873,23.2101,23.2487,343700.0
2006-12-01 11:00:00,36.15,36.23,36.07,36.07,271000.0,23.2487,23.3002,23.1973,23.1973,271000.0
2006-12-01 11:10:00,36.08,36.22,36.08,36.17,234000.0,23.2037,23.2938,23.2037,23.2616,234000.0
2006-12-01 11:20:00,36.17,36.19,35.99,36.0,273000.0,23.2616,23.2745,23.1458,23.1523,273000.0
2006-12-01 11:30:00,36.0,36.03,35.95,36.0,313900.0,23.1523,23.1716,23.1201,23.1523,313900.0
2006-12-01 11:40:00,36.01,36.15,36.0,36.14,421000.0,23.1587,23.2487,23.1523,23.2423,421000.0
2006-12-01 11:50:00,36.14,36.3,36.08,36.24,348200.0,23.2423,23.3452,23.2037,23.3066,348200.0
2006-12-01 12:00:00,36.25,36.3,36.2,36.29,369500.0,23.313,23.3452,23.2809,23.3388,369500.0
2006-12-01 12:10:00,36.28,36.3,36.15,36.28,247900.0,23.3323,23.3452,23.2487,23.3323,247900.0
2006-12-01 12:20:00,36.27,36.27,36.15,36.23,212300.0,23.3259,23.3259,23.2487,23.3002,212300.0
2006-12-01 12:30:00,36.24,36.24,36.19,36.24,322800.0,23.3066,23.3066,23.2745,23.3066,322800.0
2006-12-01 12:40:00,36.23,36.25,36.22,36.24,229400.0,23.3002,23.313,23.2938,23.3066,229400.0
2006-12-01 12:50:00,36.23,36.28,36.22,36.24,134200.0,23.3002,23.3323,23.2938,23.3066,134200.0
2006-12-01 13:00:00,36.24,36.24,36.13,36.15,352000.0,23.3066,23.3066,23.2359,23.2487,352000.0
2006-12-01 13:10:00,36.16,36.24,36.15,36.21,141900.0,23.2552,23.3066,23.2487,23.2873,141900.0
2006-12-01 13:20:00,36.21,36.27,36.14,36.14,235800.0,23.2873,23.3259,23.2423,23.2423,235800.0
2006-12-01 13:30:00,36.14,36.2,36.04,36.07,214800.0,23.2423,23.2809,23.178,23.1973,214800.0
2006-12-01 13:40:00,36.08,36.13,36.03,36.07,128700.0,23.2037,23.2359,23.1716,23.1973,128700.0
2006-12-01 13:50:00,36.07,36.13,36.0,36.08,273300.0,23.1973,23.2359,23.1523,23.2037,273300.0
2006-12-01 14:00:00,36.08,36.1,36.0,36.08,222300.0,23.2037,23.2166,23.1523,23.2037,222300.0
2006-12-01 14:10:00,36.08,36.15,35.99,36.03,264900.0,23.2037,23.2487,23.1458,23.1716,264900.0
2006-12-01 14:20:00,36.03,36.14,36.01,36.12,257200.0,23.1716,23.2423,23.1587,23.2294,257200.0
2006-12-01 14:30:00,36.13,36.14,36.0,36.03,217000.0,23.2359,23.2423,23.1523,23.1716,217000.0
2006-12-01 14:40:00,36.03,36.07,35.95,36.07,243100.0,23.1716,23.1973,23.1201,23.1973,243100.0
2006-12-01 14:50:00,36.07,36.1,36.0,36.04,176500.0,23.1973,23.2166,23.1523,23.178,176500.0
2006-12-01 15:00:00,36.04,36.18,36.02,36.16,374700.0,23.178,23.268,23.1651,23.2552,374700.0
2006-12-01 15:10:00,36.17,36.22,36.12,36.21,538100.0,23.2616,23.2938,23.2294,23.2873,538100.0
2006-12-01 15:20:00,36.21,36.37,36.2,36.26,561500.0,23.2873,23.3902,23.2809,23.3195,561500.0
2006-12-01 15:30:00,36.26,36.29,36.24,36.28,297000.0,23.3195,23.3388,23.3066,23.3323,297000.0
2006-12-01 15:40:00,36.28,36.36,36.24,36.3,351800.0,23.3323,23.3838,23.3066,23.3452,351800.0
2006-12-01 15:50:00,36.31,36.37,36.28,36.33,522300.0,23.3516,23.3902,23.3323,23.3645,522300.0
2006-12-04 09:30:00,36.7,36.94,36.54,36.94,824800.0,23.6024,23.7568,23.4995,23.7568,824800.0
2006-12-04 09:40:00,36.94,36.99,36.7,36.95,553400.0,23.7568,23.789,23.6024,23.7632,553400.0
2006-12-04 09:50:00,36.95,37.11,36.93,37.1,725300.0,23.7632,23.8661,23.7504,23.8597,725300.0
2006-12-04 10:00:00,37.1,37.58,37.1,37.5,1432200.0,23.8597,24.1684,23.8597,24.1169,1432200.0
2006-12-04 10:10:00,37.51,37.57,37.12,37.19,795900.0,24.1234,24.162,23.8726,23.9176,795900.0
2006-12-04 10:20:00,37.19,37.46,37.17,37.41,603800.0,23.9176,24.0912,23.9047,24.0591,603800.0
2006-12-04 10:30:00,37.4,37.49,37.09,37.13,704000.0,24.0526,24.1105,23.8533,23.879,704000.0
2006-12-04 10:40:00,37.13,37.18,37.01,37.03,476600.0,23.879,23.9111,23.8018,23.8147,476600.0
2006-12-04 10:50:00,37.03,37.2,37.0,37.17,369900.0,23.8147,23.924,23.7954,23.9047,369900.0
2006-12-04 11:00:00,37.18,37.3,37.11,37.15,410200.0,23.9111,23.9883,23.8661,23.8919,410200.0
2006-12-04 11:10:00,37.16,37.35,37.15,37.32,592400.0,23.8983,24.0205,23.8919,24.0012,592400.0
2006-12-04 11:20:00,37.32,37.34,37.19,37.19,381300.0,24.0012,24.014,23.9176,23.9176,381300.0
2006-12-04 11:30:00,37.2,37.2,37.1,37.13,231700.0,23.924,23.924,23.8597,23.879,231700.0
2006-12-04 11:40:00,37.13,37.14,37.04,37.09,278200.0,23.879,23.8854,23.8211,23.8533,278200.0
2006-12-04 11:50:00,37.09,37.1,36.98,37.0,312500.0,23.8533,23.8597,23.7825,23.7954,312500.0
2006-12-04 12:00:00,37.0,37.01,36.94,37.0,331400.0,23.7954,23.8018,23.7568,23.7954,331400.0
2006-12-04 12:10:00,37.01,37.13,36.99,37.12,374100.0,23.8018,23.879,23.789,23.8726,374100.0
2006-12-04 12:20:00,37.12,37.14,37.02,37.07,176900.0,23.8726,23.8854,23.8082,23.8404,176900.0
2006-12-04 12:30:00,37.07,37.18,37.05,37.17,191100.0,23.8404,23.9111,23.8275,23.9047,191100.0
2006-12-04 12:40:00,37.18,37.19,37.13,37.16,109100.0,23.9111,23.9176,23.879,23.8983,109100.0
2006-12-04 12:50:00,37.16,37.17,37.12,37.17,100300.0,23.8983,23.9047,23.8726,23.9047,100300.0
2006-12-04 13:00:00,37.17,37.3,37.16,37.23,327300.0,23.9047,23.9883,23.8983,23.9433,327300.0
2006-12-04 13:10:00,37.23,37.3,37.2,37.27,266100.0,23.9433,23.9883,23.924,23.969,266100.0
2006-12-04 13:20:00,37.27,37.28,37.19,37.25,274400.0,23.969,23.9755,23.9176,23.9562,274400.0
2006-12-04 13:30:00,37.25,37.43,37.23,37.42,587100.0,23.9562,24.0719,23.9433,24.0655,587100.0
2006-12-04 13:40:00,37.42,37.52,37.42,37.47,588200.0,24.0655,24.1298,24.0655,24.0976,588200.0
2006-12-04 13:50:00,37.48,37.48,37.41,37.45,419400.0,24.1041,24.1041,24.0591,24.0848,419400.0
2006-12-04 14:00:00,37.45,37.47,37.39,37.4,173500.0,24.0848,24.0976,24.0462,24.0526,173500.0
2006-12-04 14:10:00,37.4,37.4,37.3,37.31,210200.0,24.0526,24.0526,23.9883,23.9947,210200.0
2006-12-04 14:20:00,37.31,37.31,37.25,37.26,180400.0,23.9947,23.9947,23.9562,23.9626,180400.0
2006-12-04 14:30:00,37.26,37.36,37.25,37.31,229500.0,23.9626,24.0269,23.9562,23.9947,229500.0
2006-12-04 14:40:00,37.31,37.43,37.25,37.38,376300.0,23.9947,24.0719,23.9562,24.0398,376300.0
2006-12-04 14:50:00,37.38,37.5,37.36,37.49,545500.0,24.0398,24.1169,24.0269,24.1105,545500.0
2006-12-04 15:00:00,37.49,37.52,37.46,37.5,630200.0,24.1105,24.1298,24.0912,24.1169,630200.0
2006-12-04 15:10:00,37.5,37.51,37.44,37.44,521800.0,24.1169,24.1234,24.0784,24.0784,521800.0
2006-12-04 15:20:00,37.44,37.47,37.35,37.35,417200.0,24.0784,24.0976,24.0205,24.0205,417200.0
2006-12-04 15:30:00,37.34,37.46,37.3,37.45,497700.0,24.014,24.0912,23.9883,24.0848,497700.0
2006-12-04 15:40:00,37.43,37.49,37.4,37.44,601800.0,24.0719,24.1105,24.0526,24.0784,601800.0
2006-12-04 15:50:00,37.45,37.53,37.27,37.5,2094300.0,24.0848,24.1362,23.969,24.1169,2094300.0
2006-12-05 09:30:00,37.75,37.89,37.61,37.84,1051400.0,24.3529,24.4432,24.2626,24.411,1051400.0
2006-12-05 09:40:00,37.84,38.31,37.82,38.22,1600200.0,24.411,24.7142,24.3981,24.6561,1600200.0
2006-12-05 09:50:00,38.23,38.92,38.21,38.81,2272000.0,24.6626,25.1077,24.6497,25.0367,2272000.0
2006-12-05 10:00:00,38.81,39.07,38.71,38.93,1614600.0,25.0367,25.2045,24.9722,25.1142,1614600.0
2006-12-05 10:10:00,38.93,39.3,38.93,39.28,1826300.0,25.1142,25.3528,25.1142,25.3399,1826300.0
2006-12-05 10:20:00,39.28,39.43,39.0,39.32,1841900.0,25.3399,25.4367,25.1593,25.3657,1841900.0
2006-12-05 10:30:00,39.33,39.35,39.18,39.32,1276200.0,25.3722,25.3851,25.2754,25.3657,1276200.0
2006-12-05 10:40:00,39.32,39.33,39.11,39.2,1081800.0,25.3657,25.3722,25.2303,25.2883,1081800.0
2006-12-05 10:50:00,39.2,39.3,39.19,39.23,727500.0,25.2883,25.3528,25.2819,25.3077,727500.0
2006-12-05 11:00:00,39.22,39.37,39.22,39.32,1147800.0,25.3012,25.398,25.3012,25.3657,1147800.0
2006-12-05 11:10:00,39.33,39.34,39.19,39.22,905200.0,25.3722,25.3786,25.2819,25.3012,905200.0
2006-12-05 11:20:00,39.23,39.3,39.21,39.3,907200.0,25.3077,25.3528,25.2948,25.3528,907200.0
2006-12-05 11:30:00,39.3,39.39,39.25,39.27,977500.0,25.3528,25.4109,25.3206,25.3335,977500.0
2006-12-05 11:40:00,39.27,39.29,39.22,39.27,988700.0,25.3335,25.3464,25.3012,25.3335,988700.0
2006-12-05 11:50:00,39.27,39.27,39.01,39.03,1026400.0,25.3335,25.3335,25.1658,25.1787,1026400.0
2006-12-05 12:00:00,39.03,39.09,39.0,39.03,581800.0,25.1787,25.2174,25.1593,25.1787,581800.0
2006-12-05 12:10:00,39.04,39.12,38.97,39.09,895100.0,25.1851,25.2367,25.14,25.2174,895100.0
2006-12-05 12:20:00,39.09,39.19,39.08,39.09,517900.0,25.2174,25.2819,25.2109,25.2174,517900.0
2006-12-05 12:30:00,39.09,39.16,38.98,39.0,597300.0,25.2174,25.2625,25.1464,25.1593,597300.0
2006-12-05 12:40:00,39.0,39.01,38.85,38.9,686400.0,25.1593,25.1658,25.0625,25.0948,686400.0
2006-12-05 12:50:00,38.9,38.97,38.88,38.94,265100.0,25.0948,25.14,25.0819,25.1206,265100.0
2006-12-05 13:00:00,38.95,38.99,38.9,38.95,255800.0,25.1271,25.1529,25.0948,25.1271,255800.0
2006-12-05 13:10:00,38.95,39.01,38.93,39.0,422500.0,25.1271,25.1658,25.1142,25.1593,422500.0
2006-12-05 13:20:00,39.01,39.02,38.9,38.95,235500.0,25.1658,25.1722,25.0948,25.1271,235500.0
2006-12-05 13:30:00,38.96,39.0,38.96,38.98,157700.0,25.1335,25.1593,25.1335,25.1464,157700.0
2006-12-05 13:40:00,38.98,39.0,38.95,39.0,211300.0,25.1464,25.1593,25.1271,25.1593,211300.0
2006-12-05 13:50:00,39.0,39.0,38.9,38.98,326100.0,25.1593,25.1593,25.0948,25.1464,326100.0
2006-12-05 14:00:00,38.98,38.98,38.87,38.94,296100.0,25.1464,25.1464,25.0754,25.1206,296100.0
2006-12-05 14:10:00,38.94,39.01,38.88,38.99,594700.0,25.1206,25.1658,25.0819,25.1529,594700.0
2006-12-05 14:20:00,39.0,39.08,38.87,38.98,489500.0,25.1593,25.2109,25.0754,25.1464,489500.0
2006-12-05 14:30:00,38.98,39.04,38.89,38.92,356900.0,25.1464,25.1851,25.0883,25.1077,356900.0
2006-12-05 14:40:00,38.92,39.08,38.89,38.97,515000.0,25.1077,25.2109,25.0883,25.14,515000.0
2006-12-05 14:50:00,38.97,38.98,38.77,38.8,531800.0,25.14,25.1464,25.0109,25.0303,531800.0
2006-12-05 15:00:00,38.8,38.9,38.66,38.7,629900.0,25.0303,25.0948,24.94,24.9658,629900.0
2006-12-05 15:10:00,38.7,38.83,38.7,38.78,798700.0,24.9658,25.0496,24.9658,25.0174,798700.0
2006-12-05 15:20:00,38.78,38.79,38.72,38.77,414900.0,25.0174,25.0238,24.9787,25.0109,414900.0
2006-12-05 15:30:00,38.76,38.77,38.68,38.75,412600.0,25.0045,25.0109,24.9529,24.998,412600.0
2006-12-05 15:40:00,38.76,38.76,38.7,38.72,565700.0,25.0045,25.0045,24.9658,24.9787,565700.0
2006-12-05 15:50:00,38.73,38.79,38.7,38.75,919900.0,24.9851,25.0238,24.9658,24.998,919900.0
2006-12-06 09:30:00,38.83,38.86,38.45,38.67,902000.0,25.0496,25.069,24.8045,24.9464,902000.0
2006-12-06 09:40:00,38.66,38.67,38.48,38.59,681000.0,24.94,24.9464,24.8239,24.8948,681000.0
2006-12-06 09:50:00,38.59,38.68,38.5,38.66,596300.0,24.8948,24.9529,24.8368,24.94,596300.0
2006-12-06 10:00:00,38.65,38.73,38.53,38.64,557400.0,24.9335,24.9851,24.8561,24.9271,557400.0
2006-12-06 10:10:00,38.65,38.95,38.62,38.84,888800.0,24.9335,25.1271,24.9142,25.0561,888800.0
2006-12-06 10:20:00,38.84,39.0,38.78,38.9,680200.0,25.0561,25.1593,25.0174,25.0948,680200.0
2006-12-06 10:30:00,38.91,39.03,38.7,38.88,703200.0,25.1013,25.1787,24.9658,25.0819,703200.0
2006-12-06 10:40:00,38.89,38.98,38.85,38.91,347100.0,25.0883,25.1464,25.0625,25.1013,347100.0
2006-12-06 10:50:00,38.91,38.93,38.76,38.77,247400.0,25.1013,25.1142,25.0045,25.0109,247400.0
2006-12-06 11:00:00,38.77,38.82,38.7,38.72,184200.0,25.0109,25.0432,24.9658,24.9787,184200.0
2006-12-06 11:10:00,38.72,38.76,38.67,38.76,247900.0,24.9787,25.0045,24.9464,25.0045,247900.0
2006-12-06 11:20:00,38.77,38.94,38.77,38.93,406500.0,25.0109,25.1206,25.0109,25.1142,406500.0
2006-12-06 11:30:00,38.94,38.99,38.89,38.95,385200.0,25.1206,25.1529,25.0883,25.1271,385200.0
2006-12-06 11:40:00,38.96,38.96,38.84,38.85,274600.0,25.1335,25.1335,25.0561,25.0625,274600.0
2006-12-06 11:50:00,38.84,38.9,38.82,38.84,297400.0,25.0561,25.0948,25.0432,25.0561,297400.0
2006-12-06 12:00:00,38.84,38.89,38.81,38.85,192000.0,25.0561,25.0883,25.0367,25.0625,192000.0
2006-12-06 12:10:00,38.85,38.91,38.85,38.88,153000.0,25.0625,25.1013,25.0625,25.0819,153000.0
2006-12-06 12:20:00,38.87,39.09,38.86,39.04,456500.0,25.0754,25.2174,25.069,25.1851,456500.0
2006-12-06 12:30:00,39.05,39.07,38.99,39.04,272900.0,25.1916,25.2045,25.1529,25.1851,272900.0
2006-12-06 12:40:00,39.05,39.19,38.87,39.11,471500.0,25.1916,25.2819,25.0754,25.2303,471500.0
2006-12-06 12:50:00,39.12,39.38,39.1,39.26,1113900.0,25.2367,25.4045,25.2238,25.327,1113900.0
2006-12-06 13:00:00,39.26,39.38,39.25,39.32,470200.0,25.327,25.4045,25.3206,25.3657,470200.0
2006-12-06 13:10:00,39.33,39.38,39.25,39.27,494300.0,25.3722,25.4045,25.3206,25.3335,494300.0
2006-12-06 13:20:00,39.27,39.28,39.1,39.12,435000.0,25.3335,25.3399,25.2238,25.2367,435000.0
2006-12-06 13:30:00,39.11,39.26,39.07,39.11,449700.0,25.2303,25.327,25.2045,25.2303,449700.0
2006-12-06 13:40:00,39.11,39.2,39.07,39.11,408200.0,25.2303,25.2883,25.2045,25.2303,408200.0
2006-12-06 13:50:00,39.1,39.17,39.03,39.11,255900.0,25.2238,25.269,25.1787,25.2303,255900.0
2006-12-06 14:00:00,39.12,39.17,39.11,39.15,354400.0,25.2367,25.269,25.2303,25.2561,354400.0
2006-12-06 14:10:00,39.15,39.19,39.13,39.18,269300.0,25.2561,25.2819,25.2432,25.2754,269300.0
2006-12-06 14:20:00,39.18,39.19,39.07,39.07,179900.0,25.2754,25.2819,25.2045,25.2045,179900.0
2006-12-06 14:30:00,39.08,39.14,39.07,39.12,243200.0,25.2109,25.2496,25.2045,25.2367,243200.0
2006-12-06 14:40:00,39.12,39.19,39.1,39.17,306500.0,25.2367,25.2819,25.2238,25.269,306500.0
2006-12-06 14:50:00,39.17,39.23,39.16,39.19,475800.0,25.269,25.3077,25.2625,25.2819,475800.0
2006-12-06 15:00:00,39.2,39.2,39.11,39.16,379800.0,25.2883,25.2883,25.2303,25.2625,379800.0
2006-12-06 15:10:00,39.17,39.18,38.99,39.01,274300.0,25.269,25.2754,25.1529,25.1658,274300.0
2006-12-06 15:20:00,39.01,39.07,38.85,38.98,495400.0,25.1658,25.2045,25.0625,25.1464,495400.0
2006-12-06 15:30:00,38.99,39.09,38.97,39.08,419400.0,25.1529,25.2174,25.14,25.2109,419400.0
2006-12-06 15:40:00,39.09,39.1,39.05,39.08,568600.0,25.2174,25.2238,25.1916,25.2109,568600.0
2006-12-06 15:50:00,39.08,39.2,39.05,39.2,841700.0,25.2109,25.2883,25.1916,25.2883,841700.0
2006-12-07 09:30:00,39.53,40.85,39.5,40.81,3159800.0,25.5012,26.3528,25.4819,26.327,3159800.0
2006-12-07 09:40:00,40.81,40.99,39.95,40.56,2303800.0,26.327,26.4431,25.7722,26.1657,2303800.0
2006-12-07 09:50:00,40.56,40.72,40.5,40.66,1026300.0,26.1657,26.2689,26.127,26.2302,1026300.0
2006-12-07 10:00:00,40.65,40.68,40.47,40.56,1031800.0,26.2237,26.2431,26.1076,26.1657,1031800.0
2006-12-07 10:10:00,40.55,40.56,40.1,40.14,1231300.0,26.1592,26.1657,25.8689,25.8947,1231300.0
2006-12-07 10:20:00,40.14,40.35,40.14,40.34,717200.0,25.8947,26.0302,25.8947,26.0238,717200.0
2006-12-07 10:30:00,40.34,40.45,40.15,40.22,838200.0,26.0238,26.0947,25.9012,25.9463,838200.0
2006-12-07 10:40:00,40.22,40.48,39.87,39.94,947000.0,25.9463,26.1141,25.7206,25.7657,947000.0
2006-12-07 10:50:00,39.94,40.05,39.89,39.95,630200.0,25.7657,25.8367,25.7335,25.7722,630200.0
2006-12-07 11:00:00,39.96,40.04,39.78,39.79,568300.0,25.7786,25.8302,25.6625,25.6689,568300.0
2006-12-07 11:10:00,39.78,39.92,39.75,39.89,499800.0,25.6625,25.7528,25.6431,25.7335,499800.0
2006-12-07 11:20:00,39.89,39.95,39.81,39.9,510300.0,25.7335,25.7722,25.6819,25.7399,510300.0
2006-12-07 11:30:00,39.91,39.97,39.87,39.91,263200.0,25.7464,25.7851,25.7206,25.7464,263200.0
2006-12-07 11:40:00,39.91,39.91,39.77,39.83,252100.0,25.7464,25.7464,25.656,25.6948,252100.0
2006-12-07 11:50:00,39.83,40.0,39.81,39.97,437700.0,25.6948,25.8044,25.6819,25.7851,437700.0
2006-12-07 12:00:00,39.96,39.99,39.87,39.9,202400.0,25.7786,25.798,25.7206,25.7399,202400.0
2006-12-07 12:10:00,39.91,40.0,39.89,40.0,221800.0,25.7464,25.8044,25.7335,25.8044,221800.0
2006-12-07 12:20:00,40.0,40.01,39.93,39.95,280200.0,25.8044,25.8109,25.7593,25.7722,280200.0
2006-12-07 12:30:00,39.95,39.97,39.92,39.94,211600.0,25.7722,25.7851,25.7528,25.7657,211600.0
2006-12-07 12:40:00,39.94,39.94,39.75,39.75,314000.0,25.7657,25.7657,25.6431,25.6431,314000.0
2006-12-07 12:50:00,39.76,39.8,39.73,39.78,285200.0,25.6496,25.6754,25.6302,25.6625,285200.0
2006-12-07 13:00:00,39.79,39.9,39.74,39.83,482500.0,25.6689,25.7399,25.6367,25.6948,482500.0
2006-12-07 13:10:00,39.83,39.89,39.81,39.87,260500.0,25.6948,25.7335,25.6819,25.7206,260500.0
2006-12-07 13:20:00,39.87,39.99,39.83,39.97,350200.0,25.7206,25.798,25.6948,25.7851,350200.0
2006-12-07 13:30:00,39.96,40.08,39.93,39.96,419400.0,25.7786,25.856,25.7593,25.7786,419400.0
2006-12-07 13:40:00,39.97,39.97,39.83,39.87,253000.0,25.7851,25.7851,25.6948,25.7206,253000.0
2006-12-07 13:50:00,39.87,39.89,39.76,39.76,219100.0,25.7206,25.7335,25.6496,25.6496,219100.0
2006-12-07 14:00:00,39.76,39.77,39.61,39.62,525700.0,25.6496,25.656,25.5528,25.5593,525700.0
2006-12-07 14:10:00,39.61,39.7,39.56,39.67,428800.0,25.5528,25.6109,25.5206,25.5915,428800.0
2006-12-07 14:20:00,39.67,39.68,39.48,39.56,412800.0,25.5915,25.598,25.469,25.5206,412800.0
2006-12-07 14:30:00,39.56,39.61,39.46,39.51,424700.0,25.5206,25.5528,25.4561,25.4883,424700.0
2006-12-07 14:40:00,39.52,39.57,39.41,39.56,550300.0,25.4948,25.527,25.4238,25.5206,550300.0
2006-12-07 14:50:00,39.56,39.62,39.5,39.56,439400.0,25.5206,25.5593,25.4819,25.5206,439400.0
2006-12-07 15:00:00,39.56,39.56,39.3,39.34,700600.0,25.5206,25.5206,25.3528,25.3786,700600.0
2006-12-07 15:10:00,39.32,39.4,39.25,39.37,607200.0,25.3657,25.4174,25.3206,25.398,607200.0
2006-12-07 15:20:00,39.38,39.48,39.31,39.38,468700.0,25.4045,25.469,25.3593,25.4045,468700.0
2006-12-07 15:30:00,39.38,39.41,39.25,39.31,425700.0,25.4045,25.4238,25.3206,25.3593,425700.0
2006-12-07 15:40:00,39.31,39.36,39.2,39.3,611600.0,25.3593,25.3916,25.2883,25.3528,611600.0
2006-12-07 15:50:00,39.31,39.31,39.11,39.14,1088700.0,25.3593,25.3593,25.2303,25.2496,1088700.0
2006-12-08 09:30:00,39.09,39.64,38.98,39.28,922100.0,25.2174,25.5722,25.1464,25.3399,922100.0
2006-12-08 09:40:00,39.28,39.52,39.18,39.29,608400.0,25.3399,25.4948,25.2754,25.3464,608400.0
2006-12-08 09:50:00,39.29,39.3,39.06,39.21,469200.0,25.3464,25.3528,25.198,25.2948,469200.0
2006-12-08 10:00:00,39.21,39.21,38.78,38.94,760100.0,25.2948,25.2948,25.0174,25.1206,760100.0
2006-12-08 10:10:00,38.94,39.12,38.85,39.12,488600.0,25.1206,25.2367,25.0625,25.2367,488600.0
2006-12-08 10:20:00,39.11,39.22,39.05,39.22,272000.0,25.2303,25.3012,25.1916,25.3012,272000.0
2006-12-08 10:30:00,39.22,39.45,39.2,39.45,379300.0,25.3012,25.4496,25.2883,25.4496,379300.0
2006-12-08 10:40:00,39.45,39.74,39.39,39.6,850500.0,25.4496,25.6367,25.4109,25.5464,850500.0
2006-12-08 10:50:00,39.6,39.66,39.46,39.5,512300.0,25.5464,25.5851,25.4561,25.4819,512300.0
2006-12-08 11:00:00,39.51,39.63,39.48,39.57,294800.0,25.4883,25.5657,25.469,25.527,294800.0
2006-12-08 11:10:00,39.57,40.0,39.56,39.96,726400.0,25.527,25.8044,25.5206,25.7786,726400.0
2006-12-08 11:20:00,39.96,40.14,39.89,40.11,836500.0,25.7786,25.8947,25.7335,25.8754,836500.0
2006-12-08 11:30:00,40.12,40.27,40.02,40.02,965000.0,25.8818,25.9786,25.8173,25.8173,965000.0
2006-12-08 11:40:00,40.03,40.06,39.92,39.94,463200.0,25.8238,25.8431,25.7528,25.7657,463200.0
2006-12-08 11:50:00,39.94,40.0,39.91,39.96,367800.0,25.7657,25.8044,25.7464,25.7786,367800.0
2006-12-08 12:00:00,39.96,40.13,39.94,40.0,471900.0,25.7786,25.8883,25.7657,25.8044,471900.0
2006-12-08 12:10:00,40.0,40.1,39.84,39.84,328700.0,25.8044,25.8689,25.7012,25.7012,328700.0
2006-12-08 12:20:00,39.85,39.93,39.76,39.91,500400.0,25.7077,25.7593,25.6496,25.7464,500400.0
2006-12-08 12:30:00,39.92,39.99,39.86,39.97,476500.0,25.7528,25.798,25.7141,25.7851,476500.0
2006-12-08 12:40:00,39.96,40.0,39.9,39.93,306800.0,25.7786,25.8044,25.7399,25.7593,306800.0
2006-12-08 12:50:00,39.94,40.05,39.92,40.03,506500.0,25.7657,25.8367,25.7528,25.8238,506500.0
2006-12-08 13:00:00,40.02,40.03,39.96,39.97,304300.0,25.8173,25.8238,25.7786,25.7851,304300.0
2006-12-08 13:10:00,39.96,39.98,39.86,39.96,180900.0,25.7786,25.7915,25.7141,25.7786,180900.0
2006-12-08 13:20:00,39.96,39.96,39.8,39.81,233500.0,25.7786,25.7786,25.6754,25.6819,233500.0
2006-12-08 13:30:00,39.82,39.87,39.78,39.78,225900.0,25.6883,25.7206,25.6625,25.6625,225900.0
2006-12-08 13:40:00,39.78,39.79,39.68,39.68,238800.0,25.6625,25.6689,25.598,25.598,238800.0
2006-12-08 13:50:00,39.68,39.75,39.65,39.67,248600.0,25.598,25.6431,25.5786,25.5915,248600.0
2006-12-08 14:00:00,39.66,39.75,39.58,39.72,212300.0,25.5851,25.6431,25.5335,25.6238,212300.0
2006-12-08 14:10:00,39.71,39.77,39.64,39.68,222000.0,25.6173,25.656,25.5722,25.598,222000.0
2006-12-08 14:20:00,39.69,39.73,39.61,39.66,235800.0,25.6044,25.6302,25.5528,25.5851,235800.0
2006-12-08 14:30:00,39.65,39.72,39.62,39.66,192300.0,25.5786,25.6238,25.5593,25.5851,192300.0
2006-12-08 14:40:00,39.66,39.78,39.65,39.71,331800.0,25.5851,25.6625,25.5786,25.6173,331800.0
2006-12-08 14:50:00,39.72,39.83,39.71,39.78,417300.0,25.6238,25.6948,25.6173,25.6625,417300.0
2006-12-08 15:00:00,39.78,39.79,39.66,39.71,198700.0,25.6625,25.6689,25.5851,25.6173,198700.0
2006-12-08 15:10:00,39.71,39.72,39.62,39.63,232100.0,25.6173,25.6238,25.5593,25.5657,232100.0
2006-12-08 15:20:00,39.63,39.71,39.57,39.69,329600.0,25.5657,25.6173,25.527,25.6044,329600.0
2006-12-08 15:30:00,39.69,39.71,39.59,39.6,352300.0,25.6044,25.6173,25.5399,25.5464,352300.0
2006-12-08 15:40:00,39.59,39.63,39.37,39.42,493000.0,25.5399,25.5657,25.398,25.4303,493000.0
2006-12-08 15:50:00,39.41,39.6,39.41,39.57,697300.0,25.4238,25.5464,25.4238,25.527,697300.0
2006-12-11 09:30:00,39.2,39.34,39.0,39.05,591200.0,25.2883,25.3786,25.1593,25.1916,591200.0
2006-12-11 09:40:00,39.05,39.18,38.98,39.04,766000.0,25.1916,25.2754,25.1464,25.1851,766000.0
2006-12-11 09:50:00,39.05,39.13,39.04,39.1,601100.0,25.1916,25.2432,25.1851,25.2238,601100.0
2006-12-11 10:00:00,39.1,39.23,39.06,39.23,545400.0,25.2238,25.3077,25.198,25.3077,545400.0
2006-12-11 10:10:00,39.23,39.78,39.23,39.63,904900.0,25.3077,25.6625,25.3077,25.5657,904900.0
2006-12-11 10:20:00,39.63,39.77,39.58,39.77,546100.0,25.5657,25.656,25.5335,25.656,546100.0
2006-12-11 10:30:00,39.77,39.95,39.74,39.75,734800.0,25.656,25.7722,25.6367,25.6431,734800.0
2006-12-11 10:40:00,39.74,39.83,39.71,39.73,382500.0,25.6367,25.6948,25.6173,25.6302,382500.0
2006-12-11 10:50:00,39.73,39.75,39.6,39.7,326100.0,25.6302,25.6431,25.5464,25.6109,326100.0
2006-12-11 11:00:00,39.7,39.73,39.4,39.47,1103400.0,25.6109,25.6302,25.4174,25.4625,1103400.0
2006-12-11 11:10:00,39.47,39.56,39.37,39.43,526200.0,25.4625,25.5206,25.398,25.4367,526200.0
2006-12-11 11:20:00,39.43,39.51,39.36,39.43,432300.0,25.4367,25.4883,25.3916,25.4367,432300.0
2006-12-11 11:30:00,39.42,39.59,39.32,39.5,583700.0,25.4303,25.5399,25.3657,25.4819,583700.0
2006-12-11 11:40:00,39.5,39.53,39.4,39.47,773000.0,25.4819,25.5012,25.4174,25.4625,773000.0
2006-12-11 11:50:00,39.47,39.47,39.34,39.4,458000.0,25.4625,25.4625,25.3786,25.4174,458000.0
2006-12-11 12:00:00,39.4,39.43,39.22,39.24,215600.0,25.4174,25.4367,25.3012,25.3141,215600.0
2006-12-11 12:10:00,39.25,39.28,39.07,39.14,347500.0,25.3206,25.3399,25.2045,25.2496,347500.0
2006-12-11 12:20:00,39.14,39.22,39.14,39.19,287400.0,25.2496,25.3012,25.2496,25.2819,287400.0
2006-12-11 12:30:00,39.2,39.36,39.18,39.3,475100.0,25.2883,25.3916,25.2754,25.3528,475100.0
2006-12-11 12:40:00,39.3,39.3,39.12,39.12,169000.0,25.3528,25.3528,25.2367,25.2367,169000.0
2006-12-11 12:50:00,39.12,39.17,39.05,39.13,331800.0,25.2367,25.269,25.1916,25.2432,331800.0
2006-12-11 13:00:00,39.12,39.18,39.09,39.11,259100.0,25.2367,25.2754,25.2174,25.2303,259100.0
2006-12-11 13:10:00,39.1,39.18,39.06,39.08,229000.0,25.2238,25.2754,25.198,25.2109,229000.0
2006-12-11 13:20:00,39.08,39.19,39.07,39.09,290500.0,25.2109,25.2819,25.2045,25.2174,290500.0
2006-12-11 13:30:00,39.09,39.09,38.98,38.99,470900.0,25.2174,25.2174,25.1464,25.1529,470900.0
2006-12-11 13:40:00,39.0,39.1,38.99,39.07,343900.0,25.1593,25.2238,25.1529,25.2045,343900.0
2006-12-11 13:50:00,39.07,39.08,38.94,38.99,311400.0,25.2045,25.2109,25.1206,25.1529,311400.0
2006-12-11 14:00:00,38.99,39.0,38.95,38.99,289900.0,25.1529,25.1593,25.1271,25.1529,289900.0
2006-12-11 14:10:00,38.99,39.0,38.97,39.0,176200.0,25.1529,25.1593,25.14,25.1593,176200.0
2006-12-11 14:20:00,38.99,39.04,38.98,39.04,318300.0,25.1529,25.1851,25.1464,25.1851,318300.0
2006-12-11 14:30:00,39.04,39.13,39.03,39.12,246300.0,25.1851,25.2432,25.1787,25.2367,246300.0
2006-12-11 14:40:00,39.12,39.18,39.12,39.14,207100.0,25.2367,25.2754,25.2367,25.2496,207100.0
2006-12-11 14:50:00,39.14,39.17,39.06,39.06,138500.0,25.2496,25.269,25.198,25.198,138500.0
2006-12-11 15:00:00,39.06,39.17,39.04,39.15,302700.0,25.198,25.269,25.1851,25.2561,302700.0
2006-12-11 15:10:00,39.15,39.26,39.15,39.2,283000.0,25.2561,25.327,25.2561,25.2883,283000.0
2006-12-11 15:20:00,39.2,39.22,39.08,39.11,310000.0,25.2883,25.3012,25.2109,25.2303,310000.0
2006-12-11 15:30:00,39.11,39.14,39.02,39.03,551100.0,25.2303,25.2496,25.1722,25.1787,551100.0
2006-12-11 15:40:00,39.02,39.05,38.95,38.96,694900.0,25.1722,25.1916,25.1271,25.1335,694900.0
2006-12-11 15:50:00,38.96,38.96,38.88,38.93,1064000.0,25.1335,25.1335,25.0819,25.1142,1064000.0
2006-12-12 09:30:00,38.82,39.07,38.5,39.0,1020500.0,25.0432,25.2045,24.8368,25.1593,1020500.0
2006-12-12 09:40:00,39.0,39.06,38.91,38.95,376800.0,25.1593,25.198,25.1013,25.1271,376800.0
2006-12-12 09:50:00,38.95,38.95,38.71,38.77,410200.0,25.1271,25.1271,24.9722,25.0109,410200.0
2006-12-12 10:00:00,38.77,38.84,38.53,38.59,591300.0,25.0109,25.0561,24.8561,24.8948,591300.0
2006-12-12 10:10:00,38.59,38.6,38.5,38.56,369700.0,24.8948,24.9013,24.8368,24.8755,369700.0
2006-12-12 10:20:00,38.57,38.79,38.56,38.77,336500.0,24.8819,25.0238,24.8755,25.0109,336500.0
2006-12-12 10:30:00,38.76,38.92,38.73,38.84,288800.0,25.0045,25.1077,24.9851,25.0561,288800.0
2006-12-12 10:40:00,38.84,38.84,38.75,38.8,202700.0,25.0561,25.0561,24.998,25.0303,202700.0
2006-12-12 10:50:00,38.79,38.82,38.77,38.79,150600.0,25.0238,25.0432,25.0109,25.0238,150600.0
2006-12-12 11:00:00,38.79,38.79,38.73,38.78,197400.0,25.0238,25.0238,24.9851,25.0174,197400.0
2006-12-12 11:10:00,38.78,38.81,38.76,38.81,164200.0,25.0174,25.0367,25.0045,25.0367,164200.0
2006-12-12 11:20:00,38.81,38.94,38.77,38.91,264700.0,25.0367,25.1206,25.0109,25.1013,264700.0
2006-12-12 11:30:00,38.92,38.92,38.78,38.82,237400.0,25.1077,25.1077,25.0174,25.0432,237400.0
2006-12-12 11:40:00,38.82,38.82,38.72,38.77,197200.0,25.0432,25.0432,24.9787,25.0109,197200.0
2006-12-12 11:50:00,38.76,38.8,38.72,38.72,171600.0,25.0045,25.0303,24.9787,24.9787,171600.0
2006-12-12 12:00:00,38.71,38.74,38.4,38.41,447300.0,24.9722,24.9916,24.7722,24.7787,447300.0
2006-12-12 12:10:00,38.41,38.44,38.22,38.27,574200.0,24.7787,24.798,24.6561,24.6884,574200.0
2006-12-12 12:20:00,38.27,38.28,38.13,38.21,587400.0,24.6884,24.6948,24.5981,24.6497,587400.0
2006-12-12 12:30:00,38.21,38.37,38.21,38.36,399100.0,24.6497,24.7529,24.6497,24.7464,399100.0
2006-12-12 12:40:00,38.36,38.37,38.22,38.23,246300.0,24.7464,24.7529,24.6561,24.6626,246300.0
2006-12-12 12:50:00,38.22,38.24,38.19,38.22,277900.0,24.6561,24.669,24.6368,24.6561,277900.0
2006-12-12 13:00:00,38.22,38.23,38.15,38.22,238800.0,24.6561,24.6626,24.611,24.6561,238800.0
2006-12-12 13:10:00,38.23,38.25,38.21,38.22,91200.0,24.6626,24.6755,24.6497,24.6561,91200.0
2006-12-12 13:20:00,38.22,38.25,38.21,38.24,191100.0,24.6561,24.6755,24.6497,24.669,191100.0
2006-12-12 13:30:00,38.24,38.34,38.23,38.32,292700.0,24.669,24.7335,24.6626,24.7206,292700.0
2006-12-12 13:40:00,38.32,38.37,38.32,38.37,255700.0,24.7206,24.7529,24.7206,24.7529,255700.0
2006-12-12 13:50:00,38.36,38.41,38.36,38.41,236700.0,24.7464,24.7787,24.7464,24.7787,236700.0
2006-12-12 14:00:00,38.41,38.43,38.38,38.39,222300.0,24.7787,24.7916,24.7593,24.7658,222300.0
2006-12-12 14:10:00,38.4,38.58,38.34,38.57,554300.0,24.7722,24.8884,24.7335,24.8819,554300.0
2006-12-12 14:20:00,38.57,38.78,38.54,38.65,538600.0,24.8819,25.0174,24.8626,24.9335,538600.0
2006-12-12 14:30:00,38.65,38.79,38.63,38.68,542500.0,24.9335,25.0238,24.9206,24.9529,542500.0
2006-12-12 14:40:00,38.67,38.74,38.6,38.65,336000.0,24.9464,24.9916,24.9013,24.9335,336000.0
2006-12-12 14:50:00,38.65,38.78,38.65,38.72,265800.0,24.9335,25.0174,24.9335,24.9787,265800.0
2006-12-12 15:00:00,38.72,38.83,38.68,38.79,418200.0,24.9787,25.0496,24.9529,25.0238,418200.0
2006-12-12 15:10:00,38.78,38.84,38.69,38.7,359700.0,25.0174,25.0561,24.9593,24.9658,359700.0
2006-12-12 15:20:00,38.7,38.87,38.65,38.86,574000.0,24.9658,25.0754,24.9335,25.069,574000.0
2006-12-12 15:30:00,38.86,38.88,38.71,38.8,384500.0,25.069,25.0819,24.9722,25.0303,384500.0
2006-12-12 15:40:00,38.8,38.85,38.74,38.84,228700.0,25.0303,25.0625,24.9916,25.0561,228700.0
2006-12-12 15:50:00,38.83,38.87,38.76,38.87,687700.0,25.0496,25.0754,25.0045,25.0754,687700.0
2006-12-13 09:30:00,39.3,39.32,38.95,39.08,976600.0,25.3528,25.3657,25.1271,25.2109,976600.0
2006-12-13 09:40:00,39.08,39.09,38.68,38.85,813100.0,25.2109,25.2174,24.9529,25.0625,813100.0
2006-12-13 09:50:00,38.86,38.89,38.65,38.74,535100.0,25.069,25.0883,24.9335,24.9916,535100.0
2006-12-13 10:00:00,38.74,38.82,38.55,38.57,814700.0,24.9916,25.0432,24.869,24.8819,814700.0
2006-12-13 10:10:00,38.56,38.57,38.39,38.42,683700.0,24.8755,24.8819,24.7658,24.7851,683700.0
2006-12-13 10:20:00,38.42,38.46,38.29,38.44,351400.0,24.7851,24.811,24.7013,24.798,351400.0
2006-12-13 10:30:00,38.44,38.44,38.11,38.34,790300.0,24.798,24.798,24.5852,24.7335,790300.0
2006-12-13 10:40:00,38.33,38.36,38.2,38.31,397900.0,24.7271,24.7464,24.6432,24.7142,397900.0
2006-12-13 10:50:00,38.32,38.49,38.31,38.49,416700.0,24.7206,24.8303,24.7142,24.8303,416700.0
2006-12-13 11:00:00,38.49,38.57,38.46,38.52,590300.0,24.8303,24.8819,24.811,24.8497,590300.0
2006-12-13 11:10:00,38.52,38.54,38.43,38.51,312700.0,24.8497,24.8626,24.7916,24.8432,312700.0
2006-12-13 11:20:00,38.51,38.68,38.45,38.68,390400.0,24.8432,24.9529,24.8045,24.9529,390400.0
2006-12-13 11:30:00,38.67,38.68,38.58,38.6,286600.0,24.9464,24.9529,24.8884,24.9013,286600.0
2006-12-13 11:40:00,38.6,38.69,38.59,38.68,182100.0,24.9013,24.9593,24.8948,24.9529,182100.0
2006-12-13 11:50:00,38.69,38.71,38.63,38.71,178800.0,24.9593,24.9722,24.9206,24.9722,178800.0
2006-12-13 12:00:00,38.71,38.74,38.4,38.42,338300.0,24.9722,24.9916,24.7722,24.7851,338300.0
2006-12-13 12:10:00,38.42,38.5,38.26,38.5,556400.0,24.7851,24.8368,24.6819,24.8368,556400.0
2006-12-13 12:20:00,38.49,38.53,38.45,38.51,243100.0,24.8303,24.8561,24.8045,24.8432,243100.0
2006-12-13 12:30:00,38.52,38.52,38.45,38.46,526300.0,24.8497,24.8497,24.8045,24.811,526300.0
2006-12-13 12:40:00,38.46,38.47,38.38,38.4,304500.0,24.811,24.8174,24.7593,24.7722,304500.0
2006-12-13 12:50:00,38.4,39.38,38.38,38.42,172200.0,24.7722,25.4045,24.7593,24.7851,172200.0
2006-12-13 13:00:00,38.43,38.51,38.37,38.48,231500.0,24.7916,24.8432,24.7529,24.8239,231500.0
2006-12-13 13:10:00,38.49,38.57,38.44,38.57,285100.0,24.8303,24.8819,24.798,24.8819,285100.0
2006-12-13 13:20:00,38.57,38.67,38.5,38.5,298400.0,24.8819,24.9464,24.8368,24.8368,298400.0
2006-12-13 13:30:00,38.5,38.51,38.34,38.34,325600.0,24.8368,24.8432,24.7335,24.7335,325600.0
2006-12-13 13:40:00,38.33,38.49,38.26,38.49,547700.0,24.7271,24.8303,24.6819,24.8303,547700.0
2006-12-13 13:50:00,38.5,38.58,38.45,38.55,370400.0,24.8368,24.8884,24.8045,24.869,370400.0
2006-12-13 14:00:00,38.55,38.67,38.54,38.67,448700.0,24.869,24.9464,24.8626,24.9464,448700.0
2006-12-13 14:10:00,38.67,38.68,38.51,38.51,320500.0,24.9464,24.9529,24.8432,24.8432,320500.0
2006-12-13 14:20:00,38.52,38.58,38.46,38.51,406500.0,24.8497,24.8884,24.811,24.8432,406500.0
2006-12-13 14:30:00,38.52,38.52,38.46,38.5,336700.0,24.8497,24.8497,24.811,24.8368,336700.0
2006-12-13 14:40:00,38.51,38.57,38.47,38.57,276500.0,24.8432,24.8819,24.8174,24.8819,276500.0
2006-12-13 14:50:00,38.57,38.57,38.49,38.55,287400.0,24.8819,24.8819,24.8303,24.869,287400.0
2006-12-13 15:00:00,38.55,38.56,38.51,38.52,285700.0,24.869,24.8755,24.8432,24.8497,285700.0
2006-12-13 15:10:00,38.53,38.6,38.43,38.51,434300.0,24.8561,24.9013,24.7916,24.8432,434300.0
2006-12-13 15:20:00,38.51,38.51,38.44,38.45,386800.0,24.8432,24.8432,24.798,24.8045,386800.0
2006-12-13 15:30:00,38.46,38.57,38.44,38.53,430400.0,24.811,24.8819,24.798,24.8561,430400.0
2006-12-13 15:40:00,38.54,38.54,38.38,38.38,752600.0,24.8626,24.8626,24.7593,24.7593,752600.0
2006-12-13 15:50:00,38.37,38.49,38.34,38.43,987600.0,24.7529,24.8303,24.7335,24.7916,987600.0
2006-12-14 09:30:00,38.58,38.73,38.38,38.72,754400.0,24.8884,24.9851,24.7593,24.9787,754400.0
2006-12-14 09:40:00,38.72,38.88,38.61,38.78,487200.0,24.9787,25.0819,24.9077,25.0174,487200.0
2006-12-14 09:50:00,38.78,39.26,38.76,39.2,779900.0,25.0174,25.327,25.0045,25.2883,779900.0
2006-12-14 10:00:00,39.2,39.21,38.97,39.08,598700.0,25.2883,25.2948,25.14,25.2109,598700.0
2006-12-14 10:10:00,39.11,39.12,38.85,38.96,379200.0,25.2303,25.2367,25.0625,25.1335,379200.0
2006-12-14 10:20:00,38.97,39.12,38.94,39.1,439200.0,25.14,25.2367,25.1206,25.2238,439200.0
2006-12-14 10:30:00,39.11,39.29,39.03,39.28,499300.0,25.2303,25.3464,25.1787,25.3399,499300.0
2006-12-14 10:40:00,39.27,39.37,39.25,39.33,488200.0,25.3335,25.398,25.3206,25.3722,488200.0
2006-12-14 10:50:00,39.33,39.36,39.23,39.35,376500.0,25.3722,25.3916,25.3077,25.3851,376500.0
2006-12-14 11:00:00,39.34,39.36,39.22,39.3,303700.0,25.3786,25.3916,25.3012,25.3528,303700.0
2006-12-14 11:10:00,39.3,39.35,39.24,39.32,274500.0,25.3528,25.3851,25.3141,25.3657,274500.0
2006-12-14 11:20:00,39.32,39.35,39.27,39.29,407500.0,25.3657,25.3851,25.3335,25.3464,407500.0
2006-12-14 11:30:00,39.29,39.33,39.18,39.27,376400.0,25.3464,25.3722,25.2754,25.3335,376400.0
2006-12-14 11:40:00,39.26,39.44,39.23,39.41,643200.0,25.327,25.4432,25.3077,25.4238,643200.0
2006-12-14 11:50:00,39.42,39.42,39.34,39.36,305700.0,25.4303,25.4303,25.3786,25.3916,305700.0
2006-12-14 12:00:00,39.37,39.48,39.35,39.43,463300.0,25.398,25.469,25.3851,25.4367,463300.0
2006-12-14 12:10:00,39.44,39.45,39.3,39.4,328900.0,25.4432,25.4496,25.3528,25.4174,328900.0
2006-12-14 12:20:00,39.4,39.45,39.36,39.44,222800.0,25.4174,25.4496,25.3916,25.4432,222800.0
2006-12-14 12:30:00,39.44,39.5,39.42,39.47,278200.0,25.4432,25.4819,25.4303,25.4625,278200.0
2006-12-14 12:40:00,39.47,39.47,39.42,39.45,281800.0,25.4625,25.4625,25.4303,25.4496,281800.0
2006-12-14 12:50:00,39.45,39.48,39.42,39.46,248100.0,25.4496,25.469,25.4303,25.4561,248100.0
2006-12-14 13:00:00,39.47,39.57,39.44,39.54,338500.0,25.4625,25.527,25.4432,25.5077,338500.0
2006-12-14 13:10:00,39.54,39.6,39.27,39.58,341800.0,25.5077,25.5464,25.3335,25.5335,341800.0
2006-12-14 13:20:00,39.59,39.6,39.48,39.53,260200.0,25.5399,25.5464,25.469,25.5012,260200.0
2006-12-14 13:30:00,39.53,39.6,39.44,39.47,257600.0,25.5012,25.5464,25.4432,25.4625,257600.0
2006-12-14 13:40:00,39.47,39.48,39.35,39.41,309100.0,25.4625,25.469,25.3851,25.4238,309100.0
2006-12-14 13:50:00,39.42,39.45,39.29,39.33,303700.0,25.4303,25.4496,25.3464,25.3722,303700.0
2006-12-14 14:00:00,39.34,39.36,39.27,39.27,265100.0,25.3786,25.3916,25.3335,25.3335,265100.0
2006-12-14 14:10:00,39.27,39.33,39.27,39.31,181800.0,25.3335,25.3722,25.3335,25.3593,181800.0
2006-12-14 14:20:00,39.31,39.33,39.3,39.32,179300.0,25.3593,25.3722,25.3528,25.3657,179300.0
2006-12-14 14:30:00,39.33,39.44,39.32,39.43,563100.0,25.3722,25.4432,25.3657,25.4367,563100.0
2006-12-14 14:40:00,39.43,39.53,39.42,39.5,260800.0,25.4367,25.5012,25.4303,25.4819,260800.0
2006-12-14 14:50:00,39.5,39.59,39.45,39.58,299200.0,25.4819,25.5399,25.4496,25.5335,299200.0
2006-12-14 15:00:00,39.58,39.59,39.45,39.51,313400.0,25.5335,25.5399,25.4496,25.4883,313400.0
2006-12-14 15:10:00,39.51,39.51,39.42,39.47,200600.0,25.4883,25.4883,25.4303,25.4625,200600.0
2006-12-14 15:20:00,39.47,39.5,39.42,39.43,181800.0,25.4625,25.4819,25.4303,25.4367,181800.0
2006-12-14 15:30:00,39.43,39.46,39.42,39.44,179600.0,25.4367,25.4561,25.4303,25.4432,179600.0
2006-12-14 15:40:00,39.43,39.53,39.43,39.5,439800.0,25.4367,25.5012,25.4367,25.4819,439800.0
2006-12-14 15:50:00,39.51,39.51,39.38,39.41,634100.0,25.4883,25.4883,25.4045,25.4238,634100.0
2006-12-15 09:30:00,39.6,40.0,39.55,39.65,13133200.0,25.5464,25.8044,25.5141,25.5786,13133200.0
2006-12-15 09:40:00,39.65,39.86,39.58,39.75,513000.0,25.5786,25.7141,25.5335,25.6431,513000.0
2006-12-15 09:50:00,39.74,39.99,39.68,39.78,641100.0,25.6367,25.798,25.598,25.6625,641100.0
2006-12-15 10:00:00,39.78,39.86,39.7,39.78,420800.0,25.6625,25.7141,25.6109,25.6625,420800.0
2006-12-15 10:10:00,39.79,39.89,39.76,39.81,296900.0,25.6689,25.7335,25.6496,25.6819,296900.0
2006-12-15 10:20:00,39.81,39.88,39.72,39.77,304500.0,25.6819,25.727,25.6238,25.656,304500.0
2006-12-15 10:30:00,39.77,39.77,39.66,39.76,395500.0,25.656,25.656,25.5851,25.6496,395500.0
2006-12-15 10:40:00,39.76,39.76,39.69,39.7,242200.0,25.6496,25.6496,25.6044,25.6109,242200.0
2006-12-15 10:50:00,39.69,39.79,39.67,39.76,160300.0,25.6044,25.6689,25.5915,25.6496,160300.0
2006-12-15 11:00:00,39.77,39.82,39.71,39.73,229000.0,25.656,25.6883,25.6173,25.6302,229000.0
2006-12-15 11:10:00,39.73,39.73,39.62,39.64,163400.0,25.6302,25.6302,25.5593,25.5722,163400.0
2006-12-15 11:20:00,39.64,39.7,39.63,39.63,184700.0,25.5722,25.6109,25.5657,25.5657,184700.0
2006-12-15 11:30:00,39.63,39.72,39.55,39.72,269100.0,25.5657,25.6238,25.5141,25.6238,269100.0
2006-12-15 11:40:00,39.72,39.79,39.68,39.79,176900.0,25.6238,25.6689,25.598,25.6689,176900.0
2006-12-15 11:50:00,39.8,39.87,39.78,39.8,244600.0,25.6754,25.7206,25.6625,25.6754,244600.0
2006-12-15 12:00:00,39.79,39.79,39.7,39.71,119900.0,25.6689,25.6689,25.6109,25.6173,119900.0
2006-12-15 12:10:00,39.71,39.71,39.67,39.68,118600.0,25.6173,25.6173,25.5915,25.598,118600.0
2006-12-15 12:20:00,39.68,39.69,39.48,39.59,410400.0,25.598,25.6044,25.469,25.5399,410400.0
2006-12-15 12:30:00,39.6,39.73,39.57,39.72,244100.0,25.5464,25.6302,25.527,25.6238,244100.0
2006-12-15 12:40:00,39.73,39.73,39.66,39.66,120800.0,25.6302,25.6302,25.5851,25.5851,120800.0
2006-12-15 12:50:00,39.67,39.68,39.58,39.59,164200.0,25.5915,25.598,25.5335,25.5399,164200.0
2006-12-15 13:00:00,39.6,39.64,39.59,39.61,176600.0,25.5464,25.5722,25.5399,25.5528,176600.0
2006-12-15 13:10:00,39.61,39.69,39.55,39.66,186200.0,25.5528,25.6044,25.5141,25.5851,186200.0
2006-12-15 13:20:00,39.66,39.66,39.55,39.55,137800.0,25.5851,25.5851,25.5141,25.5141,137800.0
2006-12-15 13:30:00,39.55,39.61,39.45,39.48,271200.0,25.5141,25.5528,25.4496,25.469,271200.0
2006-12-15 13:40:00,39.47,39.53,39.41,39.51,200800.0,25.4625,25.5012,25.4238,25.4883,200800.0
2006-12-15 13:50:00,39.5,39.58,39.48,39.53,176700.0,25.4819,25.5335,25.469,25.5012,176700.0
2006-12-15 14:00:00,39.53,39.66,39.52,39.56,155400.0,25.5012,25.5851,25.4948,25.5206,155400.0
2006-12-15 14:10:00,39.56,39.56,39.46,39.52,142200.0,25.5206,25.5206,25.4561,25.4948,142200.0
2006-12-15 14:20:00,39.51,39.55,39.44,39.48,155400.0,25.4883,25.5141,25.4432,25.469,155400.0
2006-12-15 14:30:00,39.48,39.48,39.4,39.41,153700.0,25.469,25.469,25.4174,25.4238,153700.0
2006-12-15 14:40:00,39.4,39.41,39.29,39.31,218500.0,25.4174,25.4238,25.3464,25.3593,218500.0
2006-12-15 14:50:00,39.32,39.52,39.3,39.5,184300.0,25.3657,25.4948,25.3528,25.4819,184300.0
2006-12-15 15:00:00,39.5,39.53,39.4,39.5,205800.0,25.4819,25.5012,25.4174,25.4819,205800.0
2006-12-15 15:10:00,39.5,39.6,39.5,39.55,275000.0,25.4819,25.5464,25.4819,25.5141,275000.0
2006-12-15 15:20:00,39.56,39.63,39.55,39.57,286400.0,25.5206,25.5657,25.5141,25.527,286400.0
2006-12-15 15:30:00,39.57,39.59,39.47,39.51,232400.0,25.527,25.5399,25.4625,25.4883,232400.0
2006-12-15 15:40:00,39.5,39.56,39.48,39.5,292800.0,25.4819,25.5206,25.469,25.4819,292800.0
2006-12-15 15:50:00,39.5,39.53,39.43,39.49,663700.0,25.4819,25.5012,25.4367,25.4754,663700.0
2006-12-18 09:30:00,39.59,40.0,39.53,39.94,853000.0,25.5399,25.8044,25.5012,25.7657,853000.0
2006-12-18 09:40:00,39.95,40.07,39.86,39.96,1118400.0,25.7722,25.8496,25.7141,25.7786,1118400.0
2006-12-18 09:50:00,39.97,40.1,39.94,39.99,651300.0,25.7851,25.8689,25.7657,25.798,651300.0
2006-12-18 10:00:00,40.0,40.5,39.93,39.98,426600.0,25.8044,26.127,25.7593,25.7915,426600.0
2006-12-18 10:10:00,39.99,40.0,39.94,39.95,249700.0,25.798,25.8044,25.7657,25.7722,249700.0
2006-12-18 10:20:00,39.95,39.99,39.92,39.93,365100.0,25.7722,25.798,25.7528,25.7593,365100.0
2006-12-18 10:30:00,39.93,40.01,39.92,39.97,482100.0,25.7593,25.8109,25.7528,25.7851,482100.0
2006-12-18 10:40:00,39.96,40.0,39.81,39.83,348800.0,25.7786,25.8044,25.6819,25.6948,348800.0
2006-12-18 10:50:00,39.83,39.95,39.8,39.9,185900.0,25.6948,25.7722,25.6754,25.7399,185900.0
2006-12-18 11:00:00,39.89,39.93,39.73,39.74,266100.0,25.7335,25.7593,25.6302,25.6367,266100.0
2006-12-18 11:10:00,39.74,39.93,39.74,39.78,225300.0,25.6367,25.7593,25.6367,25.6625,225300.0
2006-12-18 11:20:00,39.78,39.82,39.72,39.75,203100.0,25.6625,25.6883,25.6238,25.6431,203100.0
2006-12-18 11:30:00,39.74,39.78,39.61,39.63,295700.0,25.6367,25.6625,25.5528,25.5657,295700.0
2006-12-18 11:40:00,39.63,39.64,39.54,39.61,225900.0,25.5657,25.5722,25.5077,25.5528,225900.0
2006-12-18 11:50:00,39.62,39.72,39.6,39.6,148800.0,25.5593,25.6238,25.5464,25.5464,148800.0
2006-12-18 12:00:00,39.61,39.66,39.5,39.51,225200.0,25.5528,25.5851,25.4819,25.4883,225200.0
2006-12-18 12:10:00,39.52,39.63,39.49,39.5,215600.0,25.4948,25.5657,25.4754,25.4819,215600.0
2006-12-18 12:20:00,39.5,39.6,39.47,39.57,226400.0,25.4819,25.5464,25.4625,25.527,226400.0
2006-12-18 12:30:00,39.56,39.64,39.52,39.54,107200.0,25.5206,25.5722,25.4948,25.5077,107200.0
2006-12-18 12:40:00,39.54,39.57,39.53,39.54,91500.0,25.5077,25.527,25.5012,25.5077,91500.0
2006-12-18 12:50:00,39.55,39.58,39.52,39.52,79500.0,25.5141,25.5335,25.4948,25.4948,79500.0
2006-12-18 13:00:00,39.52,39.57,39.44,39.56,274400.0,25.4948,25.527,25.4432,25.5206,274400.0
2006-12-18 13:10:00,39.56,39.59,39.48,39.57,141000.0,25.5206,25.5399,25.469,25.527,141000.0
2006-12-18 13:20:00,39.59,39.62,39.52,39.53,150100.0,25.5399,25.5593,25.4948,25.5012,150100.0
2006-12-18 13:30:00,39.54,39.57,39.5,39.54,100300.0,25.5077,25.527,25.4819,25.5077,100300.0
2006-12-18 13:40:00,39.54,39.64,39.54,39.62,223300.0,25.5077,25.5722,25.5077,25.5593,223300.0
2006-12-18 13:50:00,39.63,39.76,39.62,39.69,386900.0,25.5657,25.6496,25.5593,25.6044,386900.0
2006-12-18 14:00:00,39.68,39.69,39.58,39.6,132600.0,25.598,25.6044,25.5335,25.5464,132600.0
2006-12-18 14:10:00,39.59,39.62,39.57,39.61,60300.0,25.5399,25.5593,25.527,25.5528,60300.0
2006-12-18 14:20:00,39.6,39.63,39.55,39.55,92500.0,25.5464,25.5657,25.5141,25.5141,92500.0
2006-12-18 14:30:00,39.55,39.58,39.52,39.54,120600.0,25.5141,25.5335,25.4948,25.5077,120600.0
2006-12-18 14:40:00,39.54,39.55,39.14,39.14,640600.0,25.5077,25.5141,25.2496,25.2496,640600.0
2006-12-18 14:50:00,39.15,39.18,39.02,39.08,718300.0,25.2561,25.2754,25.1722,25.2109,718300.0
2006-12-18 15:00:00,39.07,39.11,38.84,39.04,515600.0,25.2045,25.2303,25.0561,25.1851,515600.0
2006-12-18 15:10:00,39.05,39.06,38.84,38.92,370100.0,25.1916,25.198,25.0561,25.1077,370100.0
2006-12-18 15:20:00,38.92,39.02,38.83,39.01,296700.0,25.1077,25.1722,25.0496,25.1658,296700.0
2006-12-18 15:30:00,39.02,39.12,38.98,39.04,350400.0,25.1722,25.2367,25.1464,25.1851,350400.0
2006-12-18 15:40:00,39.04,39.21,39.04,39.17,455000.0,25.1851,25.2948,25.1851,25.269,455000.0
2006-12-18 15:50:00,39.17,39.18,39.05,39.07,609400.0,25.269,25.2754,25.1916,25.2045,609400.0
2006-12-19 09:30:00,38.72,38.9,38.52,38.54,858500.0,24.9787,25.0948,24.8497,24.8626,858500.0
2006-12-19 09:40:00,38.55,38.65,38.37,38.39,689200.0,24.869,24.9335,24.7529,24.7658,689200.0
2006-12-19 09:50:00,38.4,38.56,38.39,38.55,555600.0,24.7722,24.8755,24.7658,24.869,555600.0
2006-12-19 10:00:00,38.55,38.6,38.45,38.45,524300.0,24.869,24.9013,24.8045,24.8045,524300.0
2006-12-19 10:10:00,38.45,38.63,38.39,38.57,676500.0,24.8045,24.9206,24.7658,24.8819,676500.0
2006-12-19 10:20:00,38.57,38.74,38.57,38.65,436800.0,24.8819,24.9916,24.8819,24.9335,436800.0
2006-12-19 10:30:00,38.66,38.75,38.63,38.64,240800.0,24.94,24.998,24.9206,24.9271,240800.0
2006-12-19 10:40:00,38.64,38.69,38.63,38.66,240700.0,24.9271,24.9593,24.9206,24.94,240700.0
2006-12-19 10:50:00,38.65,38.91,38.65,38.79,414900.0,24.9335,25.1013,24.9335,25.0238,414900.0
2006-12-19 11:00:00,38.79,38.85,38.73,38.77,356700.0,25.0238,25.0625,24.9851,25.0109,356700.0
2006-12-19 11:10:00,38.77,38.85,38.6,38.61,390000.0,25.0109,25.0625,24.9013,24.9077,390000.0
2006-12-19 11:20:00,38.62,38.65,38.45,38.53,397400.0,24.9142,24.9335,24.8045,24.8561,397400.0
2006-12-19 11:30:00,38.54,38.56,38.43,38.54,284000.0,24.8626,24.8755,24.7916,24.8626,284000.0
2006-12-19 11:40:00,38.54,38.56,38.43,38.56,287500.0,24.8626,24.8755,24.7916,24.8755,287500.0
2006-12-19 11:50:00,38.56,38.56,38.48,38.54,164900.0,24.8755,24.8755,24.8239,24.8626,164900.0
2006-12-19 12:00:00,38.54,38.68,38.5,38.53,246700.0,24.8626,24.9529,24.8368,24.8561,246700.0
2006-12-19 12:10:00,38.53,38.59,38.41,38.43,241400.0,24.8561,24.8948,24.7787,24.7916,241400.0
2006-12-19 12:20:00,38.44,38.58,38.43,38.51,175200.0,24.798,24.8884,24.7916,24.8432,175200.0
2006-12-19 12:30:00,38.51,38.73,38.51,38.68,279900.0,24.8432,24.9851,24.8432,24.9529,279900.0
2006-12-19 12:40:00,38.68,38.77,38.67,38.69,216600.0,24.9529,25.0109,24.9464,24.9593,216600.0
2006-12-19 12:50:00,38.68,38.77,38.67,38.76,136200.0,24.9529,25.0109,24.9464,25.0045,136200.0
2006-12-19 13:00:00,38.76,38.79,38.68,38.7,161400.0,25.0045,25.0238,24.9529,24.9658,161400.0
2006-12-19 13:10:00,38.71,38.76,38.64,38.7,125800.0,24.9722,25.0045,24.9271,24.9658,125800.0
2006-12-19 13:20:00,38.69,38.7,38.51,38.52,292900.0,24.9593,24.9658,24.8432,24.8497,292900.0
2006-12-19 13:30:00,38.52,38.6,38.5,38.57,228000.0,24.8497,24.9013,24.8368,24.8819,228000.0
2006-12-19 13:40:00,38.56,38.68,38.55,38.57,234300.0,24.8755,24.9529,24.869,24.8819,234300.0
2006-12-19 13:50:00,38.57,38.6,38.52,38.54,355900.0,24.8819,24.9013,24.8497,24.8626,355900.0
2006-12-19 14:00:00,38.54,38.74,38.52,38.67,386400.0,24.8626,24.9916,24.8497,24.9464,386400.0
2006-12-19 14:10:00,38.67,38.75,38.63,38.63,220300.0,24.9464,24.998,24.9206,24.9206,220300.0
2006-12-19 14:20:00,38.63,38.63,38.55,38.55,199100.0,24.9206,24.9206,24.869,24.869,199100.0
2006-12-19 14:30:00,38.56,38.69,38.55,38.67,154900.0,24.8755,24.9593,24.869,24.9464,154900.0
2006-12-19 14:40:00,38.66,38.66,38.56,38.57,158400.0,24.94,24.94,24.8755,24.8819,158400.0
2006-12-19 14:50:00,38.57,38.67,38.56,38.64,417500.0,24.8819,24.9464,24.8755,24.9271,417500.0
2006-12-19 15:00:00,38.64,38.75,38.62,38.73,282500.0,24.9271,24.998,24.9142,24.9851,282500.0
2006-12-19 15:10:00,38.73,38.87,38.72,38.72,546400.0,24.9851,25.0754,24.9787,24.9787,546400.0
2006-12-19 15:20:00,38.72,38.72,38.61,38.65,396100.0,24.9787,24.9787,24.9077,24.9335,396100.0
2006-12-19 15:30:00,38.65,38.71,38.55,38.59,286400.0,24.9335,24.9722,24.869,24.8948,286400.0
2006-12-19 15:40:00,38.58,38.61,38.5,38.51,349700.0,24.8884,24.9077,24.8368,24.8432,349700.0
2006-12-19 15:50:00,38.52,38.6,38.48,38.51,705600.0,24.8497,24.9013,24.8239,24.8432,705600.0
2006-12-20 09:30:00,38.5,38.76,38.49,38.73,633200.0,24.8368,25.0045,24.8303,24.9851,633200.0
2006-12-20 09:40:00,38.71,38.81,38.64,38.81,315400.0,24.9722,25.0367,24.9271,25.0367,315400.0
2006-12-20 09:50:00,38.81,38.86,38.61,38.86,241400.0,25.0367,25.069,24.9077,25.069,241400.0
2006-12-20 10:00:00,38.86,39.1,38.85,38.93,502300.0,25.069,25.2238,25.0625,25.1142,502300.0
2006-12-20 10:10:00,38.93,39.0,38.82,38.83,182900.0,25.1142,25.1593,25.0432,25.0496,182900.0
2006-12-20 10:20:00,38.82,38.84,38.63,38.74,222700.0,25.0432,25.0561,24.9206,24.9916,222700.0
2006-12-20 10:30:00,38.74,38.82,38.72,38.77,134600.0,24.9916,25.0432,24.9787,25.0109,134600.0
2006-12-20 10:40:00,38.77,38.78,38.67,38.75,181500.0,25.0109,25.0174,24.9464,24.998,181500.0
2006-12-20 10:50:00,38.75,38.75,38.62,38.69,162600.0,24.998,24.998,24.9142,24.9593,162600.0
2006-12-20 11:00:00,38.69,38.76,38.64,38.73,183100.0,24.9593,25.0045,24.9271,24.9851,183100.0
2006-12-20 11:10:00,38.74,38.74,38.66,38.73,101600.0,24.9916,24.9916,24.94,24.9851,101600.0
2006-12-20 11:20:00,38.73,38.73,38.61,38.61,149800.0,24.9851,24.9851,24.9077,24.9077,149800.0
2006-12-20 11:30:00,38.6,38.66,38.57,38.62,283500.0,24.9013,24.94,24.8819,24.9142,283500.0
2006-12-20 11:40:00,38.61,38.64,38.56,38.57,250000.0,24.9077,24.9271,24.8755,24.8819,250000.0
2006-12-20 11:50:00,38.57,38.66,38.56,38.63,198800.0,24.8819,24.94,24.8755,24.9206,198800.0
2006-12-20 12:00:00,38.63,38.7,38.61,38.65,172000.0,24.9206,24.9658,24.9077,24.9335,172000.0
2006-12-20 12:10:00,38.66,38.68,38.63,38.65,149800.0,24.94,24.9529,24.9206,24.9335,149800.0
2006-12-20 12:20:00,38.66,38.69,38.62,38.64,208400.0,24.94,24.9593,24.9142,24.9271,208400.0
2006-12-20 12:30:00,38.64,38.65,38.57,38.63,166400.0,24.9271,24.9335,24.8819,24.9206,166400.0
2006-12-20 12:40:00,38.62,38.69,38.6,38.67,220600.0,24.9142,24.9593,24.9013,24.9464,220600.0
2006-12-20 12:50:00,38.67,38.69,38.6,38.63,126000.0,24.9464,24.9593,24.9013,24.9206,126000.0
2006-12-20 13:00:00,38.63,38.64,38.59,38.62,113300.0,24.9206,24.9271,24.8948,24.9142,113300.0
2006-12-20 13:10:00,38.61,38.62,38.42,38.47,264800.0,24.9077,24.9142,24.7851,24.8174,264800.0
2006-12-20 13:20:00,38.47,38.53,38.37,38.44,324000.0,24.8174,24.8561,24.7529,24.798,324000.0
2006-12-20 13:30:00,38.43,38.45,38.29,38.43,294200.0,24.7916,24.8045,24.7013,24.7916,294200.0
2006-12-20 13:40:00,38.44,38.44,38.25,38.26,195400.0,24.798,24.798,24.6755,24.6819,195400.0
2006-12-20 13:50:00,38.27,38.36,38.27,38.34,121100.0,24.6884,24.7464,24.6884,24.7335,121100.0
2006-12-20 14:00:00,38.35,38.39,38.32,38.38,145600.0,24.74,24.7658,24.7206,24.7593,145600.0
2006-12-20 14:10:00,38.38,38.38,38.33,38.34,98600.0,24.7593,24.7593,24.7271,24.7335,98600.0
2006-12-20 14:20:00,38.33,38.45,38.32,38.39,235000.0,24.7271,24.8045,24.7206,24.7658,235000.0
2006-12-20 14:30:00,38.4,38.4,38.31,38.34,259000.0,24.7722,24.7722,24.7142,24.7335,259000.0
2006-12-20 14:40:00,38.34,38.45,38.32,38.43,221700.0,24.7335,24.8045,24.7206,24.7916,221700.0
2006-12-20 14:50:00,38.43,38.53,38.43,38.48,245300.0,24.7916,24.8561,24.7916,24.8239,245300.0
2006-12-20 15:00:00,38.48,38.5,38.41,38.5,172800.0,24.8239,24.8368,24.7787,24.8368,172800.0
2006-12-20 15:10:00,38.5,38.55,38.44,38.54,144400.0,24.8368,24.869,24.798,24.8626,144400.0
2006-12-20 15:20:00,38.55,38.55,38.5,38.55,196300.0,24.869,24.869,24.8368,24.869,196300.0
2006-12-20 15:30:00,38.55,38.6,38.51,38.57,204300.0,24.869,24.9013,24.8432,24.8819,204300.0
2006-12-20 15:40:00,38.57,38.57,38.38,38.39,300100.0,24.8819,24.8819,24.7593,24.7658,300100.0
2006-12-20 15:50:00,38.39,38.46,38.31,38.31,803900.0,24.7658,24.811,24.7142,24.7142,803900.0
2006-12-21 09:30:00,38.53,38.61,38.23,38.51,479800.0,24.8561,24.9077,24.6626,24.8432,479800.0
2006-12-21 09:40:00,38.52,38.53,38.41,38.5,229900.0,24.8497,24.8561,24.7787,24.8368,229900.0
2006-12-21 09:50:00,38.49,38.51,38.17,38.21,310400.0,24.8303,24.8432,24.6239,24.6497,310400.0
2006-12-21 10:00:00,38.21,38.32,38.12,38.27,285500.0,24.6497,24.7206,24.5916,24.6884,285500.0
2006-12-21 10:10:00,38.27,38.28,38.18,38.21,194900.0,24.6884,24.6948,24.6303,24.6497,194900.0
2006-12-21 10:20:00,38.22,38.28,38.18,38.24,313000.0,24.6561,24.6948,24.6303,24.669,313000.0
2006-12-21 10:30:00,38.24,38.34,38.23,38.25,230300.0,24.669,24.7335,24.6626,24.6755,230300.0
2006-12-21 10:40:00,38.26,38.35,38.25,38.25,227300.0,24.6819,24.74,24.6755,24.6755,227300.0
2006-12-21 10:50:00,38.25,38.29,38.22,38.24,228100.0,24.6755,24.7013,24.6561,24.669,228100.0
2006-12-21 11:00:00,38.25,38.34,38.23,38.32,247200.0,24.6755,24.7335,24.6626,24.7206,247200.0
2006-12-21 11:10:00,38.33,38.39,38.31,38.35,249500.0,24.7271,24.7658,24.7142,24.74,249500.0
2006-12-21 11:20:00,38.35,38.45,38.34,38.38,335300.0,24.74,24.8045,24.7335,24.7593,335300.0
2006-12-21 11:30:00,38.38,38.42,38.31,38.41,315100.0,24.7593,24.7851,24.7142,24.7787,315100.0
2006-12-21 11:40:00,38.42,38.49,38.41,38.46,136800.0,24.7851,24.8303,24.7787,24.811,136800.0
2006-12-21 11:50:00,38.46,38.47,38.33,38.34,138200.0,24.811,24.8174,24.7271,24.7335,138200.0
2006-12-21 12:00:00,38.34,38.36,38.29,38.34,240400.0,24.7335,24.7464,24.7013,24.7335,240400.0
2006-12-21 12:10:00,38.34,38.38,38.3,38.3,155800.0,24.7335,24.7593,24.7077,24.7077,155800.0
2006-12-21 12:20:00,38.31,38.36,38.3,38.35,182000.0,24.7142,24.7464,24.7077,24.74,182000.0
2006-12-21 12:30:00,38.34,38.36,38.1,38.12,463200.0,24.7335,24.7464,24.5787,24.5916,463200.0
2006-12-21 12:40:00,38.12,38.19,38.08,38.19,328300.0,24.5916,24.6368,24.5658,24.6368,328300.0
2006-12-21 12:50:00,38.19,38.3,38.18,38.3,142700.0,24.6368,24.7077,24.6303,24.7077,142700.0
2006-12-21 13:00:00,38.29,38.3,38.13,38.24,277000.0,24.7013,24.7077,24.5981,24.669,277000.0
2006-12-21 13:10:00,38.24,38.33,38.2,38.3,325500.0,24.669,24.7271,24.6432,24.7077,325500.0
2006-12-21 13:20:00,38.31,38.36,38.28,38.36,263700.0,24.7142,24.7464,24.6948,24.7464,263700.0
2006-12-21 13:30:00,38.36,38.4,38.29,38.38,288100.0,24.7464,24.7722,24.7013,24.7593,288100.0
2006-12-21 13:40:00,38.37,38.37,38.23,38.23,172300.0,24.7529,24.7529,24.6626,24.6626,172300.0
2006-12-21 13:50:00,38.23,38.25,38.11,38.13,316600.0,24.6626,24.6755,24.5852,24.5981,316600.0
2006-12-21 14:00:00,38.12,38.14,38.0,38.14,369400.0,24.5916,24.6045,24.5142,24.6045,369400.0
2006-12-21 14:10:00,38.13,38.14,38.04,38.05,258900.0,24.5981,24.6045,24.54,24.5465,258900.0
2006-12-21 14:20:00,38.05,38.3,38.04,38.29,327700.0,24.5465,24.7077,24.54,24.7013,327700.0
2006-12-21 14:30:00,38.29,38.37,38.27,38.31,375400.0,24.7013,24.7529,24.6884,24.7142,375400.0
2006-12-21 14:40:00,38.31,38.4,38.3,38.37,271900.0,24.7142,24.7722,24.7077,24.7529,271900.0
2006-12-21 14:50:00,38.37,38.45,38.32,38.45,258500.0,24.7529,24.8045,24.7206,24.8045,258500.0
2006-12-21 15:00:00,38.44,38.5,38.41,38.44,270000.0,24.798,24.8368,24.7787,24.798,270000.0
2006-12-21 15:10:00,38.45,38.58,38.45,38.54,378400.0,24.8045,24.8884,24.8045,24.8626,378400.0
2006-12-21 15:20:00,38.55,38.55,38.44,38.45,237500.0,24.869,24.869,24.798,24.8045,237500.0
2006-12-21 15:30:00,38.44,38.55,38.43,38.5,194200.0,24.798,24.869,24.7916,24.8368,194200.0
2006-12-21 15:40:00,38.51,38.56,38.48,38.56,437300.0,24.8432,24.8755,24.8239,24.8755,437300.0
2006-12-21 15:50:00,38.56,38.6,38.48,38.55,430600.0,24.8755,24.9013,24.8239,24.869,430600.0
2006-12-22 09:30:00,37.54,38.25,37.5,38.19,2674500.0,24.2175,24.6755,24.1916,24.6368,2674500.0
2006-12-22 09:40:00,38.19,38.29,37.51,38.05,1356900.0,24.6368,24.7013,24.1981,24.5465,1356900.0
2006-12-22 09:50:00,38.06,38.1,38.0,38.06,603900.0,24.5529,24.5787,24.5142,24.5529,603900.0
2006-12-22 10:00:00,38.06,38.15,38.0,38.08,643100.0,24.5529,24.611,24.5142,24.5658,643100.0
2006-12-22 10:10:00,38.08,38.16,38.08,38.12,476300.0,24.5658,24.6174,24.5658,24.5916,476300.0
2006-12-22 10:20:00,38.11,38.15,38.07,38.15,531000.0,24.5852,24.611,24.5594,24.611,531000.0
2006-12-22 10:30:00,38.15,38.15,37.97,37.99,654100.0,24.611,24.611,24.4948,24.5078,654100.0
2006-12-22 10:40:00,38.0,38.0,37.9,37.95,598300.0,24.5142,24.5142,24.4497,24.4819,598300.0
2006-12-22 10:50:00,37.95,38.05,37.86,37.87,360000.0,24.4819,24.5465,24.4239,24.4303,360000.0
2006-12-22 11:00:00,37.87,38.07,37.87,38.0,742300.0,24.4303,24.5594,24.4303,24.5142,742300.0
2006-12-22 11:10:00,38.0,38.01,37.85,37.88,429400.0,24.5142,24.5207,24.4174,24.4368,429400.0
2006-12-22 11:20:00,37.89,37.99,37.83,37.88,346700.0,24.4432,24.5078,24.4045,24.4368,346700.0
2006-12-22 11:30:00,37.88,37.92,37.85,37.85,324000.0,24.4368,24.4626,24.4174,24.4174,324000.0
2006-12-22 11:40:00,37.85,37.9,37.75,37.8,348000.0,24.4174,24.4497,24.3529,24.3852,348000.0
2006-12-22 11:50:00,37.79,37.82,37.75,37.75,427700.0,24.3787,24.3981,24.3529,24.3529,427700.0
2006-12-22 12:00:00,37.75,37.8,37.7,37.75,794300.0,24.3529,24.3852,24.3207,24.3529,794300.0
2006-12-22 12:10:00,37.74,37.76,37.68,37.69,609900.0,24.3465,24.3594,24.3078,24.3142,609900.0
2006-12-22 12:20:00,37.69,37.8,37.68,37.75,375200.0,24.3142,24.3852,24.3078,24.3529,375200.0
2006-12-22 12:30:00,37.74,37.85,37.72,37.81,218300.0,24.3465,24.4174,24.3336,24.3916,218300.0
2006-12-22 12:40:00,37.81,37.84,37.77,37.81,288200.0,24.3916,24.411,24.3658,24.3916,288200.0
2006-12-22 12:50:00,37.81,37.81,37.71,37.75,357400.0,24.3916,24.3916,24.3271,24.3529,357400.0
2006-12-22 13:00:00,37.76,37.8,37.7,37.71,171000.0,24.3594,24.3852,24.3207,24.3271,171000.0
2006-12-22 13:10:00,37.71,37.79,37.71,37.78,133500.0,24.3271,24.3787,24.3271,24.3723,133500.0
2006-12-22 13:20:00,37.79,37.85,37.74,37.85,256100.0,24.3787,24.4174,24.3465,24.4174,256100.0
2006-12-22 13:30:00,37.84,37.98,37.82,37.96,269300.0,24.411,24.5013,24.3981,24.4884,269300.0
2006-12-22 13:40:00,37.95,38.01,37.76,38.0,345600.0,24.4819,24.5207,24.3594,24.5142,345600.0
2006-12-22 13:50:00,38.0,38.05,37.96,37.96,173100.0,24.5142,24.5465,24.4884,24.4884,173100.0
2006-12-22 14:00:00,37.96,38.03,37.9,38.01,565000.0,24.4884,24.5336,24.4497,24.5207,565000.0
2006-12-22 14:10:00,38.01,38.02,37.94,37.94,1289100.0,24.5207,24.5271,24.4755,24.4755,1289100.0
2006-12-22 14:20:00,37.95,38.07,37.94,38.02,267500.0,24.4819,24.5594,24.4755,24.5271,267500.0
2006-12-22 14:30:00,38.01,38.06,38.0,38.03,259700.0,24.5207,24.5529,24.5142,24.5336,259700.0
2006-12-22 14:40:00,38.03,38.05,37.99,38.04,214200.0,24.5336,24.5465,24.5078,24.54,214200.0
2006-12-22 14:50:00,38.04,38.11,38.03,38.05,351900.0,24.54,24.5852,24.5336,24.5465,351900.0
2006-12-22 15:00:00,38.05,38.13,38.05,38.12,326200.0,24.5465,24.5981,24.5465,24.5916,326200.0
2006-12-22 15:10:00,38.12,38.17,38.11,38.13,318500.0,24.5916,24.6239,24.5852,24.5981,318500.0
2006-12-22 15:20:00,38.13,38.13,37.91,38.0,423700.0,24.5981,24.5981,24.4561,24.5142,423700.0
2006-12-22 15:30:00,38.01,38.01,37.95,37.99,294000.0,24.5207,24.5207,24.4819,24.5078,294000.0
2006-12-22 15:40:00,38.0,38.02,37.9,37.93,401300.0,24.5142,24.5271,24.4497,24.469,401300.0
2006-12-22 15:50:00,37.92,37.95,37.78,37.82,773800.0,24.4626,24.4819,24.3723,24.3981,773800.0
2006-12-26 09:30:00,37.54,38.0,37.54,37.81,470700.0,24.2175,24.5142,24.2175,24.3916,470700.0
2006-12-26 09:40:00,37.81,38.17,37.74,38.01,393800.0,24.3916,24.6239,24.3465,24.5207,393800.0
2006-12-26 09:50:00,38.01,38.1,37.77,37.78,338300.0,24.5207,24.5787,24.3658,24.3723,338300.0
2006-12-26 10:00:00,37.79,37.89,37.7,37.73,270000.0,24.3787,24.4432,24.3207,24.34,270000.0
2006-12-26 10:10:00,37.73,37.74,37.61,37.69,510300.0,24.34,24.3465,24.2626,24.3142,510300.0
2006-12-26 10:20:00,37.7,37.72,37.51,37.65,923700.0,24.3207,24.3336,24.1981,24.2884,923700.0
2006-12-26 10:30:00,37.68,37.69,37.65,37.65,202200.0,24.3078,24.3142,24.2884,24.2884,202200.0
2006-12-26 10:40:00,37.65,37.7,37.56,37.56,331400.0,24.2884,24.3207,24.2304,24.2304,331400.0
2006-12-26 10:50:00,37.56,37.65,37.52,37.6,320300.0,24.2304,24.2884,24.2045,24.2562,320300.0
2006-12-26 11:00:00,37.61,37.81,37.6,37.67,295500.0,24.2626,24.3916,24.2562,24.3013,295500.0
2006-12-26 11:10:00,37.68,37.7,37.63,37.65,200000.0,24.3078,24.3207,24.2755,24.2884,200000.0
2006-12-26 11:20:00,37.65,37.65,37.57,37.58,252700.0,24.2884,24.2884,24.2368,24.2433,252700.0
2006-12-26 11:30:00,37.59,37.6,37.5,37.51,292900.0,24.2497,24.2562,24.1916,24.1981,292900.0
2006-12-26 11:40:00,37.52,37.55,37.5,37.52,176200.0,24.2045,24.2239,24.1916,24.2045,176200.0
2006-12-26 11:50:00,37.53,37.6,37.52,37.58,225400.0,24.211,24.2562,24.2045,24.2433,225400.0
2006-12-26 12:00:00,37.58,37.58,37.5,37.53,143400.0,24.2433,24.2433,24.1916,24.211,143400.0
2006-12-26 12:10:00,37.52,37.55,37.5,37.5,150300.0,24.2045,24.2239,24.1916,24.1916,150300.0
2006-12-26 12:20:00,37.5,37.55,37.48,37.5,295100.0,24.1916,24.2239,24.1787,24.1916,295100.0
2006-12-26 12:30:00,37.49,37.53,37.43,37.51,474200.0,24.1852,24.211,24.1465,24.1981,474200.0
2006-12-26 12:40:00,37.5,37.53,37.47,37.49,147400.0,24.1916,24.211,24.1723,24.1852,147400.0
2006-12-26 12:50:00,37.49,37.51,37.42,37.51,181500.0,24.1852,24.1981,24.14,24.1981,181500.0
2006-12-26 13:00:00,37.51,37.56,37.49,37.55,141400.0,24.1981,24.2304,24.1852,24.2239,141400.0
2006-12-26 13:10:00,37.56,37.56,37.52,37.54,90000.0,24.2304,24.2304,24.2045,24.2175,90000.0
2006-12-26 13:20:00,37.55,37.6,37.55,37.58,246900.0,24.2239,24.2562,24.2239,24.2433,246900.0
2006-12-26 13:30:00,37.59,37.6,37.57,37.58,117600.0,24.2497,24.2562,24.2368,24.2433,117600.0
2006-12-26 13:40:00,37.58,37.58,37.54,37.54,217700.0,24.2433,24.2433,24.2175,24.2175,217700.0
2006-12-26 13:50:00,37.55,37.57,37.54,37.54,103400.0,24.2239,24.2368,24.2175,24.2175,103400.0
2006-12-26 14:00:00,37.55,37.55,37.52,37.52,86100.0,24.2239,24.2239,24.2045,24.2045,86100.0
2006-12-26 14:10:00,37.52,37.54,37.51,37.53,162100.0,24.2045,24.2175,24.1981,24.211,162100.0
2006-12-26 14:20:00,37.54,37.55,37.51,37.54,184200.0,24.2175,24.2239,24.1981,24.2175,184200.0
2006-12-26 14:30:00,37.55,37.55,37.5,37.51,102900.0,24.2239,24.2239,24.1916,24.1981,102900.0
2006-12-26 14:40:00,37.51,37.51,37.49,37.51,138000.0,24.1981,24.1981,24.1852,24.1981,138000.0
2006-12-26 14:50:00,37.51,37.51,37.45,37.48,242800.0,24.1981,24.1981,24.1594,24.1787,242800.0
2006-12-26 15:00:00,37.48,37.55,37.48,37.5,210800.0,24.1787,24.2239,24.1787,24.1916,210800.0
2006-12-26 15:10:00,37.5,37.61,37.5,37.59,343700.0,24.1916,24.2626,24.1916,24.2497,343700.0
2006-12-26 15:20:00,37.59,37.61,37.57,37.6,288200.0,24.2497,24.2626,24.2368,24.2562,288200.0
2006-12-26 15:30:00,37.6,37.63,37.59,37.6,287000.0,24.2562,24.2755,24.2497,24.2562,287000.0
2006-12-26 15:40:00,37.6,37.68,37.6,37.62,218800.0,24.2562,24.3078,24.2562,24.2691,218800.0
2006-12-26 15:50:00,37.62,37.67,37.55,37.67,464600.0,24.2691,24.3013,24.2239,24.3013,464600.0
2006-12-27 09:30:00,37.82,38.15,37.82,38.01,667500.0,24.3981,24.611,24.3981,24.5207,667500.0
2006-12-27 09:40:00,38.04,38.04,37.85,38.0,318700.0,24.54,24.54,24.4174,24.5142,318700.0
2006-12-27 09:50:00,38.0,38.07,37.94,37.95,150300.0,24.5142,24.5594,24.4755,24.4819,150300.0
2006-12-27 10:00:00,37.95,38.06,37.95,37.95,197100.0,24.4819,24.5529,24.4819,24.4819,197100.0
2006-12-27 10:10:00,37.96,38.02,37.75,37.76,441600.0,24.4884,24.5271,24.3529,24.3594,441600.0
2006-12-27 10:20:00,37.76,37.83,37.69,37.78,358400.0,24.3594,24.4045,24.3142,24.3723,358400.0
2006-12-27 10:30:00,37.78,37.78,37.63,37.69,170600.0,24.3723,24.3723,24.2755,24.3142,170600.0
2006-12-27 10:40:00,37.68,37.82,37.68,37.8,242000.0,24.3078,24.3981,24.3078,24.3852,242000.0
2006-12-27 10:50:00,37.79,37.8,37.73,37.79,72900.0,24.3787,24.3852,24.34,24.3787,72900.0
2006-12-27 11:00:00,37.8,37.81,37.75,37.78,117000.0,24.3852,24.3916,24.3529,24.3723,117000.0
2006-12-27 11:10:00,37.78,37.88,37.75,37.87,136500.0,24.3723,24.4368,24.3529,24.4303,136500.0
2006-12-27 11:20:00,37.87,37.88,37.76,37.77,142300.0,24.4303,24.4368,24.3594,24.3658,142300.0
2006-12-27 11:30:00,37.77,37.82,37.73,37.81,117900.0,24.3658,24.3981,24.34,24.3916,117900.0
2006-12-27 11:40:00,37.82,37.84,37.74,37.76,145300.0,24.3981,24.411,24.3465,24.3594,145300.0
2006-12-27 11:50:00,37.73,37.8,37.68,37.73,178200.0,24.34,24.3852,24.3078,24.34,178200.0
2006-12-27 12:00:00,37.72,37.73,37.65,37.68,107800.0,24.3336,24.34,24.2884,24.3078,107800.0
2006-12-27 12:10:00,37.67,37.68,37.61,37.66,234400.0,24.3013,24.3078,24.2626,24.2949,234400.0
2006-12-27 12:20:00,37.66,37.71,37.64,37.7,113800.0,24.2949,24.3271,24.282,24.3207,113800.0
2006-12-27 12:30:00,37.7,37.73,37.64,37.7,103700.0,24.3207,24.34,24.282,24.3207,103700.0
2006-12-27 12:40:00,37.71,37.82,37.71,37.81,184500.0,24.3271,24.3981,24.3271,24.3916,184500.0
2006-12-27 12:50:00,37.8,37.87,37.8,37.81,160800.0,24.3852,24.4303,24.3852,24.3916,160800.0
2006-12-27 13:00:00,37.81,37.81,37.79,37.81,52600.0,24.3916,24.3916,24.3787,24.3916,52600.0
2006-12-27 13:10:00,37.81,37.81,37.73,37.74,115200.0,24.3916,24.3916,24.34,24.3465,115200.0
2006-12-27 13:20:00,37.73,37.77,37.7,37.74,294200.0,24.34,24.3658,24.3207,24.3465,294200.0
2006-12-27 13:30:00,37.73,37.75,37.71,37.72,141500.0,24.34,24.3529,24.3271,24.3336,141500.0
2006-12-27 13:40:00,37.72,37.77,37.72,37.72,114300.0,24.3336,24.3658,24.3336,24.3336,114300.0
2006-12-27 13:50:00,37.73,37.79,37.72,37.79,81000.0,24.34,24.3787,24.3336,24.3787,81000.0
2006-12-27 14:00:00,37.79,37.85,37.74,37.75,173600.0,24.3787,24.4174,24.3465,24.3529,173600.0
2006-12-27 14:10:00,37.75,37.8,37.71,37.72,182700.0,24.3529,24.3852,24.3271,24.3336,182700.0
2006-12-27 14:20:00,37.71,37.73,37.65,37.67,131600.0,24.3271,24.34,24.2884,24.3013,131600.0
2006-12-27 14:30:00,37.67,37.68,37.65,37.67,92400.0,24.3013,24.3078,24.2884,24.3013,92400.0
2006-12-27 14:40:00,37.67,37.68,37.64,37.65,202000.0,24.3013,24.3078,24.282,24.2884,202000.0
2006-12-27 14:50:00,37.66,37.67,37.64,37.66,186700.0,24.2949,24.3013,24.282,24.2949,186700.0
2006-12-27 15:00:00,37.66,37.69,37.65,37.69,246900.0,24.2949,24.3142,24.2884,24.3142,246900.0
2006-12-27 15:10:00,37.69,37.75,37.65,37.66,304000.0,24.3142,24.3529,24.2884,24.2949,304000.0
2006-12-27 15:20:00,37.67,37.72,37.64,37.65,206200.0,24.3013,24.3336,24.282,24.2884,206200.0
2006-12-27 15:30:00,37.65,37.7,37.64,37.68,217900.0,24.2884,24.3207,24.282,24.3078,217900.0
2006-12-27 15:40:00,37.68,37.68,37.63,37.63,285700.0,24.3078,24.3078,24.2755,24.2755,285700.0
2006-12-27 15:50:00,37.63,37.68,37.57,37.57,579400.0,24.2755,24.3078,24.2368,24.2368,579400.0
2006-12-28 09:30:00,37.52,37.76,37.5,37.7,499000.0,24.2045,24.3594,24.1916,24.3207,499000.0
2006-12-28 09:40:00,37.7,37.72,37.49,37.52,345200.0,24.3207,24.3336,24.1852,24.2045,345200.0
2006-12-28 09:50:00,37.53,37.79,37.45,37.78,578700.0,24.211,24.3787,24.1594,24.3723,578700.0
2006-12-28 10:00:00,37.79,38.01,37.78,37.93,784400.0,24.3787,24.5207,24.3723,24.469,784400.0
2006-12-28 10:10:00,37.93,37.96,37.7,37.75,430400.0,24.469,24.4884,24.3207,24.3529,430400.0
2006-12-28 10:20:00,37.74,37.8,37.62,37.69,275700.0,24.3465,24.3852,24.2691,24.3142,275700.0
2006-12-28 10:30:00,37.68,37.84,37.68,37.81,238800.0,24.3078,24.411,24.3078,24.3916,238800.0
2006-12-28 10:40:00,37.8,37.83,37.54,37.75,184000.0,24.3852,24.4045,24.2175,24.3529,184000.0
2006-12-28 10:50:00,37.75,37.78,37.7,37.72,170500.0,24.3529,24.3723,24.3207,24.3336,170500.0
2006-12-28 11:00:00,37.72,37.74,37.66,37.67,195000.0,24.3336,24.3465,24.2949,24.3013,195000.0
2006-12-28 11:10:00,37.67,37.73,37.66,37.71,128200.0,24.3013,24.34,24.2949,24.3271,128200.0
2006-12-28 11:20:00,37.7,37.77,37.7,37.71,325200.0,24.3207,24.3658,24.3207,24.3271,325200.0
2006-12-28 11:30:00,37.72,37.81,37.71,37.8,145500.0,24.3336,24.3916,24.3271,24.3852,145500.0
2006-12-28 11:40:00,37.8,37.82,37.75,37.78,211700.0,24.3852,24.3981,24.3529,24.3723,211700.0
2006-12-28 11:50:00,37.77,37.78,37.71,37.72,116100.0,24.3658,24.3723,24.3271,24.3336,116100.0
2006-12-28 12:00:00,37.71,37.72,37.69,37.71,146800.0,24.3271,24.3336,24.3142,24.3271,146800.0
2006-12-28 12:10:00,37.71,37.78,37.7,37.75,112500.0,24.3271,24.3723,24.3207,24.3529,112500.0
2006-12-28 12:20:00,37.75,37.75,37.67,37.68,201700.0,24.3529,24.3529,24.3013,24.3078,201700.0
2006-12-28 12:30:00,37.68,37.76,37.67,37.74,134600.0,24.3078,24.3594,24.3013,24.3465,134600.0
2006-12-28 12:40:00,37.74,37.86,37.73,37.86,230100.0,24.3465,24.4239,24.34,24.4239,230100.0
2006-12-28 12:50:00,37.86,37.91,37.81,37.83,224000.0,24.4239,24.4561,24.3916,24.4045,224000.0
2006-12-28 13:00:00,37.82,37.84,37.79,37.82,101100.0,24.3981,24.411,24.3787,24.3981,101100.0
2006-12-28 13:10:00,37.83,37.89,37.81,37.83,221800.0,24.4045,24.4432,24.3916,24.4045,221800.0
2006-12-28 13:20:00,37.84,37.87,37.8,37.86,135500.0,24.411,24.4303,24.3852,24.4239,135500.0
2006-12-28 13:30:00,37.85,37.96,37.85,37.92,242000.0,24.4174,24.4884,24.4174,24.4626,242000.0
2006-12-28 13:40:00,37.91,37.93,37.84,37.86,107700.0,24.4561,24.469,24.411,24.4239,107700.0
2006-12-28 13:50:00,37.87,37.89,37.84,37.88,160000.0,24.4303,24.4432,24.411,24.4368,160000.0
2006-12-28 14:00:00,37.88,37.9,37.85,37.87,158700.0,24.4368,24.4497,24.4174,24.4303,158700.0
2006-12-28 14:10:00,37.87,37.99,37.86,37.95,310400.0,24.4303,24.5078,24.4239,24.4819,310400.0
2006-12-28 14:20:00,37.95,38.0,37.91,37.91,341800.0,24.4819,24.5142,24.4561,24.4561,341800.0
2006-12-28 14:30:00,37.92,37.94,37.87,37.88,231300.0,24.4626,24.4755,24.4303,24.4368,231300.0
2006-12-28 14:40:00,37.89,37.9,37.85,37.89,171300.0,24.4432,24.4497,24.4174,24.4432,171300.0
2006-12-28 14:50:00,37.89,37.89,37.83,37.89,197800.0,24.4432,24.4432,24.4045,24.4432,197800.0
2006-12-28 15:00:00,37.89,37.95,37.84,37.94,283600.0,24.4432,24.4819,24.411,24.4755,283600.0
2006-12-28 15:10:00,37.94,37.96,37.86,37.86,223300.0,24.4755,24.4884,24.4239,24.4239,223300.0
2006-12-28 15:20:00,37.86,37.87,37.75,37.76,292300.0,24.4239,24.4303,24.3529,24.3594,292300.0
2006-12-28 15:30:00,37.75,37.79,37.75,37.78,318600.0,24.3529,24.3787,24.3529,24.3723,318600.0
2006-12-28 15:40:00,37.78,37.87,37.77,37.82,375700.0,24.3723,24.4303,24.3658,24.3981,375700.0
2006-12-28 15:50:00,37.82,37.83,37.66,37.68,849700.0,24.3981,24.4045,24.2949,24.3078,849700.0
2006-12-29 09:30:00,37.8,37.89,37.57,37.69,404600.0,24.3852,24.4432,24.2368,24.3142,404600.0
2006-12-29 09:40:00,37.69,37.95,37.68,37.9,364400.0,24.3142,24.4819,24.3078,24.4497,364400.0
2006-12-29 09:50:00,37.9,38.03,37.87,37.94,394400.0,24.4497,24.5336,24.4303,24.4755,394400.0
2006-12-29 10:00:00,37.95,38.17,37.93,38.15,503700.0,24.4819,24.6239,24.469,24.611,503700.0
2006-12-29 10:10:00,38.16,38.25,38.14,38.16,245400.0,24.6174,24.6755,24.6045,24.6174,245400.0
2006-12-29 10:20:00,38.16,38.19,38.12,38.14,148800.0,24.6174,24.6368,24.5916,24.6045,148800.0
2006-12-29 10:30:00,38.14,38.19,38.13,38.16,184000.0,24.6045,24.6368,24.5981,24.6174,184000.0
2006-12-29 10:40:00,38.17,38.17,38.0,38.1,196200.0,24.6239,24.6239,24.5142,24.5787,196200.0
2006-12-29 10:50:00,38.11,38.16,38.07,38.14,141000.0,24.5852,24.6174,24.5594,24.6045,141000.0
2006-12-29 11:00:00,38.14,38.22,38.11,38.22,173400.0,24.6045,24.6561,24.5852,24.6561,173400.0
2006-12-29 11:10:00,38.22,38.26,38.15,38.25,320400.0,24.6561,24.6819,24.611,24.6755,320400.0
2006-12-29 11:20:00,38.25,38.28,38.19,38.2,186300.0,24.6755,24.6948,24.6368,24.6432,186300.0
2006-12-29 11:30:00,38.2,38.22,38.17,38.2,176000.0,24.6432,24.6561,24.6239,24.6432,176000.0
2006-12-29 11:40:00,38.2,38.37,38.2,38.33,384600.0,24.6432,24.7529,24.6432,24.7271,384600.0
2006-12-29 11:50:00,38.33,38.33,38.15,38.22,200400.0,24.7271,24.7271,24.611,24.6561,200400.0
2006-12-29 12:00:00,38.22,38.23,38.13,38.14,183800.0,24.6561,24.6626,24.5981,24.6045,183800.0
2006-12-29 12:10:00,38.14,38.19,38.12,38.19,82900.0,24.6045,24.6368,24.5916,24.6368,82900.0
2006-12-29 12:20:00,38.18,38.19,38.11,38.12,87700.0,24.6303,24.6368,24.5852,24.5916,87700.0
2006-12-29 12:30:00,38.12,38.14,38.1,38.13,222800.0,24.5916,24.6045,24.5787,24.5981,222800.0
2006-12-29 12:40:00,38.13,38.13,38.0,38.0,287400.0,24.5981,24.5981,24.5142,24.5142,287400.0
2006-12-29 12:50:00,38.0,38.11,38.0,38.08,210100.0,24.5142,24.5852,24.5142,24.5658,210100.0
2006-12-29 13:00:00,38.09,38.13,38.08,38.08,81000.0,24.5723,24.5981,24.5658,24.5658,81000.0
2006-12-29 13:10:00,38.07,38.11,38.05,38.06,181400.0,24.5594,24.5852,24.5465,24.5529,181400.0
2006-12-29 13:20:00,38.05,38.06,38.01,38.02,63500.0,24.5465,24.5529,24.5207,24.5271,63500.0
2006-12-29 13:30:00,38.02,38.04,38.0,38.0,157800.0,24.5271,24.54,24.5142,24.5142,157800.0
2006-12-29 13:40:00,38.01,38.1,37.99,38.09,158200.0,24.5207,24.5787,24.5078,24.5723,158200.0
2006-12-29 13:50:00,38.1,38.1,38.06,38.06,68700.0,24.5787,24.5787,24.5529,24.5529,68700.0
2006-12-29 14:00:00,38.07,38.07,38.02,38.05,64700.0,24.5594,24.5594,24.5271,24.5465,64700.0
2006-12-29 14:10:00,38.04,38.05,38.0,38.01,86500.0,24.54,24.5465,24.5142,24.5207,86500.0
2006-12-29 14:20:00,38.0,38.01,37.95,37.95,170400.0,24.5142,24.5207,24.4819,24.4819,170400.0
2006-12-29 14:30:00,37.95,37.95,37.86,37.92,299300.0,24.4819,24.4819,24.4239,24.4626,299300.0
2006-12-29 14:40:00,37.92,37.92,37.85,37.85,125400.0,24.4626,24.4626,24.4174,24.4174,125400.0
2006-12-29 14:50:00,37.85,37.86,37.8,37.8,179700.0,24.4174,24.4239,24.3852,24.3852,179700.0
2006-12-29 15:00:00,37.81,37.91,37.8,37.89,221300.0,24.3916,24.4561,24.3852,24.4432,221300.0
2006-12-29 15:10:00,37.89,37.93,37.85,37.87,126700.0,24.4432,24.469,24.4174,24.4303,126700.0
2006-12-29 15:20:00,37.87,37.87,37.62,37.65,461300.0,24.4303,24.4303,24.2691,24.2884,461300.0
2006-12-29 15:30:00,37.69,37.81,37.66,37.76,424500.0,24.3142,24.3916,24.2949,24.3594,424500.0
2006-12-29 15:40:00,37.76,37.77,37.68,37.74,507300.0,24.3594,24.3658,24.3078,24.3465,507300.0
2006-12-29 15:50:00,37.74,37.84,37.73,37.79,998700.0,24.3465,24.411,24.34,24.3787,998700.0
2007-01-03 09:30:00,37.77,38.16,37.7,38.07,1984700.0,24.3658,24.6174,24.3207,24.5594,1984700.0
2007-01-03 09:40:00,38.08,38.16,37.99,38.14,1029800.0,24.5658,24.6174,24.5078,24.6045,1029800.0
2007-01-03 09:50:00,38.14,38.15,38.02,38.03,829600.0,24.6045,24.611,24.5271,24.5336,829600.0
2007-01-03 10:00:00,38.02,38.19,38.01,38.09,776100.0,24.5271,24.6368,24.5207,24.5723,776100.0
2007-01-03 10:10:00,38.1,38.25,38.05,38.25,640900.0,24.5787,24.6755,24.5465,24.6755,640900.0
2007-01-03 10:20:00,38.26,38.49,38.21,38.47,614700.0,24.6819,24.8303,24.6497,24.8174,614700.0
2007-01-03 10:30:00,38.47,38.6,38.44,38.57,675600.0,24.8174,24.9013,24.798,24.8819,675600.0
2007-01-03 10:40:00,38.58,38.77,38.54,38.57,733200.0,24.8884,25.0109,24.8626,24.8819,733200.0
2007-01-03 10:50:00,38.57,38.64,38.52,38.63,323300.0,24.8819,24.9271,24.8497,24.9206,323300.0
2007-01-03 11:00:00,38.63,38.63,38.53,38.55,304100.0,24.9206,24.9206,24.8561,24.869,304100.0
2007-01-03 11:10:00,38.55,38.57,38.4,38.56,454500.0,24.869,24.8819,24.7722,24.8755,454500.0
2007-01-03 11:20:00,38.56,38.6,38.51,38.52,268800.0,24.8755,24.9013,24.8432,24.8497,268800.0
2007-01-03 11:30:00,38.51,38.53,38.45,38.51,585700.0,24.8432,24.8561,24.8045,24.8432,585700.0
2007-01-03 11:40:00,38.51,38.55,38.47,38.54,283700.0,24.8432,24.869,24.8174,24.8626,283700.0
2007-01-03 11:50:00,38.54,38.54,38.41,38.42,156900.0,24.8626,24.8626,24.7787,24.7851,156900.0
2007-01-03 12:00:00,38.42,38.43,38.26,38.29,274700.0,24.7851,24.7916,24.6819,24.7013,274700.0
2007-01-03 12:10:00,38.28,38.33,38.26,38.31,374200.0,24.6948,24.7271,24.6819,24.7142,374200.0
2007-01-03 12:20:00,38.32,38.34,38.17,38.17,586500.0,24.7206,24.7335,24.6239,24.6239,586500.0
2007-01-03 12:30:00,38.17,38.22,38.17,38.19,203900.0,24.6239,24.6561,24.6239,24.6368,203900.0
2007-01-03 12:40:00,38.19,38.35,38.19,38.21,307100.0,24.6368,24.74,24.6368,24.6497,307100.0
2007-01-03 12:50:00,38.21,38.21,38.15,38.17,122200.0,24.6497,24.6497,24.611,24.6239,122200.0
2007-01-03 13:00:00,38.16,38.21,38.16,38.17,113900.0,24.6174,24.6497,24.6174,24.6239,113900.0
2007-01-03 13:10:00,38.17,38.18,38.11,38.14,318400.0,24.6239,24.6303,24.5852,24.6045,318400.0
2007-01-03 13:20:00,38.14,38.2,38.08,38.12,172600.0,24.6045,24.6432,24.5658,24.5916,172600.0
2007-01-03 13:30:00,38.12,38.13,38.03,38.05,377300.0,24.5916,24.5981,24.5336,24.5465,377300.0
2007-01-03 13:40:00,38.06,38.12,37.99,38.04,273800.0,24.5529,24.5916,24.5078,24.54,273800.0
2007-01-03 13:50:00,38.04,38.11,38.01,38.04,240800.0,24.54,24.5852,24.5207,24.54,240800.0
2007-01-03 14:00:00,38.04,38.1,37.75,37.83,678300.0,24.54,24.5787,24.3529,24.4045,678300.0
2007-01-03 14:10:00,37.81,37.82,37.01,37.2,1895600.0,24.3916,24.3981,23.8755,23.9981,1895600.0
2007-01-03 14:20:00,37.2,37.56,37.17,37.42,1167400.0,23.9981,24.2304,23.9788,24.14,1167400.0
2007-01-03 14:30:00,37.42,37.45,37.05,37.11,792100.0,24.14,24.1594,23.9013,23.9401,792100.0
2007-01-03 14:40:00,37.11,37.13,36.79,36.94,1067600.0,23.9401,23.953,23.7336,23.8304,1067600.0
2007-01-03 14:50:00,36.95,37.12,36.93,37.06,525100.0,23.8368,23.9465,23.8239,23.9078,525100.0
2007-01-03 15:00:00,37.06,37.18,36.95,37.14,455600.0,23.9078,23.9852,23.8368,23.9594,455600.0
2007-01-03 15:10:00,37.13,37.2,37.06,37.11,356100.0,23.953,23.9981,23.9078,23.9401,356100.0
2007-01-03 15:20:00,37.1,37.18,37.07,37.11,387700.0,23.9336,23.9852,23.9142,23.9401,387700.0
2007-01-03 15:30:00,37.11,37.3,36.99,37.27,598100.0,23.9401,24.0626,23.8626,24.0433,598100.0
2007-01-03 15:40:00,37.27,37.43,37.27,37.41,701400.0,24.0433,24.1465,24.0433,24.1336,701400.0
2007-01-03 15:50:00,37.42,37.49,37.37,37.49,932500.0,24.14,24.1852,24.1078,24.1852,932500.0
2007-01-04 09:30:00,37.79,37.8,37.4,37.75,898800.0,24.3787,24.3852,24.1271,24.3529,898800.0
2007-01-04 09:40:00,37.77,37.83,37.58,37.81,499600.0,24.3658,24.4045,24.2433,24.3916,499600.0
2007-01-04 09:50:00,37.81,38.0,37.78,37.99,751900.0,24.3916,24.5142,24.3723,24.5078,751900.0
2007-01-04 10:00:00,37.98,37.99,37.74,37.85,805700.0,24.5013,24.5078,24.3465,24.4174,805700.0
2007-01-04 10:10:00,37.85,38.3,37.83,38.22,986800.0,24.4174,24.7077,24.4045,24.6561,986800.0
2007-01-04 10:20:00,38.22,38.23,37.99,38.01,795300.0,24.6561,24.6626,24.5078,24.5207,795300.0
2007-01-04 10:30:00,38.01,38.5,38.0,38.26,1051800.0,24.5207,24.8368,24.5142,24.6819,1051800.0
2007-01-04 10:40:00,38.26,38.58,38.25,38.54,914900.0,24.6819,24.8884,24.6755,24.8626,914900.0
2007-01-04 10:50:00,38.53,38.68,38.42,38.51,1041000.0,24.8561,24.9529,24.7851,24.8432,1041000.0
2007-01-04 11:00:00,38.51,38.71,38.49,38.61,816000.0,24.8432,24.9722,24.8303,24.9077,816000.0
2007-01-04 11:10:00,38.61,38.79,38.5,38.6,783900.0,24.9077,25.0238,24.8368,24.9013,783900.0
2007-01-04 11:20:00,38.61,38.66,38.56,38.63,456400.0,24.9077,24.94,24.8755,24.9206,456400.0
2007-01-04 11:30:00,38.62,38.64,38.41,38.51,542800.0,24.9142,24.9271,24.7787,24.8432,542800.0
2007-01-04 11:40:00,38.51,38.63,38.47,38.63,523400.0,24.8432,24.9206,24.8174,24.9206,523400.0
2007-01-04 11:50:00,38.62,38.65,38.48,38.49,319400.0,24.9142,24.9335,24.8239,24.8303,319400.0
2007-01-04 12:00:00,38.48,38.68,38.47,38.65,337200.0,24.8239,24.9529,24.8174,24.9335,337200.0
2007-01-04 12:10:00,38.64,38.7,38.59,38.61,265900.0,24.9271,24.9658,24.8948,24.9077,265900.0
2007-01-04 12:20:00,38.61,38.67,38.55,38.66,280600.0,24.9077,24.9464,24.869,24.94,280600.0
2007-01-04 12:30:00,38.66,38.76,38.58,38.67,410200.0,24.94,25.0045,24.8884,24.9464,410200.0
2007-01-04 12:40:00,38.66,38.68,38.56,38.56,219400.0,24.94,24.9529,24.8755,24.8755,219400.0
2007-01-04 12:50:00,38.56,38.68,38.54,38.67,182800.0,24.8755,24.9529,24.8626,24.9464,182800.0
2007-01-04 13:00:00,38.66,38.78,38.64,38.72,226700.0,24.94,25.0174,24.9271,24.9787,226700.0
2007-01-04 13:10:00,38.72,38.74,38.66,38.66,254000.0,24.9787,24.9916,24.94,24.94,254000.0
2007-01-04 13:20:00,38.66,38.67,38.48,38.55,625300.0,24.94,24.9464,24.8239,24.869,625300.0
2007-01-04 13:30:00,38.54,38.68,38.49,38.64,308400.0,24.8626,24.9529,24.8303,24.9271,308400.0
2007-01-04 13:40:00,38.64,38.67,38.49,38.54,289900.0,24.9271,24.9464,24.8303,24.8626,289900.0
2007-01-04 13:50:00,38.6,38.66,38.54,38.66,236000.0,24.9013,24.94,24.8626,24.94,236000.0
2007-01-04 14:00:00,38.66,38.78,38.61,38.7,489100.0,24.94,25.0174,24.9077,24.9658,489100.0
2007-01-04 14:10:00,38.7,38.94,38.67,38.84,595100.0,24.9658,25.1206,24.9464,25.0561,595100.0
2007-01-04 14:20:00,38.84,38.95,38.7,38.94,539500.0,25.0561,25.1271,24.9658,25.1206,539500.0
2007-01-04 14:30:00,38.94,39.09,38.93,39.01,896700.0,25.1206,25.2174,25.1142,25.1658,896700.0
2007-01-04 14:40:00,39.01,39.24,38.8,39.24,798100.0,25.1658,25.3141,25.0303,25.3141,798100.0
2007-01-04 14:50:00,39.23,39.36,39.19,39.22,905500.0,25.3077,25.3916,25.2819,25.3012,905500.0
2007-01-04 15:00:00,39.22,39.28,39.07,39.1,560500.0,25.3012,25.3399,25.2045,25.2238,560500.0
2007-01-04 15:10:00,39.11,39.21,38.99,39.03,453300.0,25.2303,25.2948,25.1529,25.1787,453300.0
2007-01-04 15:20:00,39.02,39.1,38.9,39.02,508800.0,25.1722,25.2238,25.0948,25.1722,508800.0
2007-01-04 15:30:00,39.03,39.34,38.97,39.33,1043500.0,25.1787,25.3786,25.14,25.3722,1043500.0
2007-01-04 15:40:00,39.33,39.4,39.14,39.14,1173000.0,25.3722,25.4174,25.2496,25.2496,1173000.0
2007-01-04 15:50:00,39.14,39.2,39.1,39.16,1155000.0,25.2496,25.2883,25.2238,25.2625,1155000.0
2007-01-05 09:30:00,38.9,38.94,38.46,38.53,1249000.0,25.0948,25.1206,24.811,24.8561,1249000.0
2007-01-05 09:40:00,38.53,38.61,38.3,38.57,807500.0,24.8561,24.9077,24.7077,24.8819,807500.0
2007-01-05 09:50:00,38.58,38.68,38.36,38.4,617000.0,24.8884,24.9529,24.7464,24.7722,617000.0
2007-01-05 10:00:00,38.4,38.64,38.35,38.57,606000.0,24.7722,24.9271,24.74,24.8819,606000.0
2007-01-05 10:10:00,38.57,38.61,38.43,38.51,475600.0,24.8819,24.9077,24.7916,24.8432,475600.0
2007-01-05 10:20:00,38.51,38.56,38.4,38.47,335500.0,24.8432,24.8755,24.7722,24.8174,335500.0
2007-01-05 10:30:00,38.47,38.48,38.32,38.45,280600.0,24.8174,24.8239,24.7206,24.8045,280600.0
2007-01-05 10:40:00,38.45,38.53,38.22,38.28,637700.0,24.8045,24.8561,24.6561,24.6948,637700.0
2007-01-05 10:50:00,38.28,38.37,38.23,38.24,586200.0,24.6948,24.7529,24.6626,24.669,586200.0
2007-01-05 11:00:00,38.25,38.29,38.0,38.1,501700.0,24.6755,24.7013,24.5142,24.5787,501700.0
2007-01-05 11:10:00,38.1,38.2,37.98,38.14,441500.0,24.5787,24.6432,24.5013,24.6045,441500.0
2007-01-05 11:20:00,38.15,38.16,37.9,37.93,479700.0,24.611,24.6174,24.4497,24.469,479700.0
2007-01-05 11:30:00,37.93,38.09,37.87,38.0,517700.0,24.469,24.5723,24.4303,24.5142,517700.0
2007-01-05 11:40:00,38.01,38.11,37.91,38.06,230600.0,24.5207,24.5852,24.4561,24.5529,230600.0
2007-01-05 11:50:00,38.05,38.07,37.98,38.04,183500.0,24.5465,24.5594,24.5013,24.54,183500.0
2007-01-05 12:00:00,38.03,38.21,38.03,38.19,390400.0,24.5336,24.6497,24.5336,24.6368,390400.0
2007-01-05 12:10:00,38.19,38.29,38.14,38.23,352400.0,24.6368,24.7013,24.6045,24.6626,352400.0
2007-01-05 12:20:00,38.24,38.24,38.1,38.15,244000.0,24.669,24.669,24.5787,24.611,244000.0
2007-01-05 12:30:00,38.16,38.27,38.1,38.25,174300.0,24.6174,24.6884,24.5787,24.6755,174300.0
2007-01-05 12:40:00,38.25,38.37,38.2,38.36,469100.0,24.6755,24.7529,24.6432,24.7464,469100.0
2007-01-05 12:50:00,38.36,38.41,38.32,38.37,286900.0,24.7464,24.7787,24.7206,24.7529,286900.0
2007-01-05 13:00:00,38.36,38.39,38.29,38.31,258300.0,24.7464,24.7658,24.7013,24.7142,258300.0
2007-01-05 13:10:00,38.31,38.42,38.29,38.41,353500.0,24.7142,24.7851,24.7013,24.7787,353500.0
2007-01-05 13:20:00,38.42,38.6,38.41,38.49,344100.0,24.7851,24.9013,24.7787,24.8303,344100.0
2007-01-05 13:30:00,38.49,38.54,38.34,38.35,341200.0,24.8303,24.8626,24.7335,24.74,341200.0
2007-01-05 13:40:00,38.36,38.59,38.35,38.43,133100.0,24.7464,24.8948,24.74,24.7916,133100.0
2007-01-05 13:50:00,38.42,38.52,38.38,38.44,149700.0,24.7851,24.8497,24.7593,24.798,149700.0
2007-01-05 14:00:00,38.44,38.5,38.33,38.38,251700.0,24.798,24.8368,24.7271,24.7593,251700.0
2007-01-05 14:10:00,38.39,38.51,38.35,38.51,149800.0,24.7658,24.8432,24.74,24.8432,149800.0
2007-01-05 14:20:00,38.5,38.5,38.37,38.42,232900.0,24.8368,24.8368,24.7529,24.7851,232900.0
2007-01-05 14:30:00,38.4,38.5,38.38,38.47,415900.0,24.7722,24.8368,24.7593,24.8174,415900.0
2007-01-05 14:40:00,38.47,38.49,38.38,38.42,234400.0,24.8174,24.8303,24.7593,24.7851,234400.0
2007-01-05 14:50:00,38.41,38.47,38.36,38.39,214100.0,24.7787,24.8174,24.7464,24.7658,214100.0
2007-01-05 15:00:00,38.38,38.47,38.29,38.44,249700.0,24.7593,24.8174,24.7013,24.798,249700.0
2007-01-05 15:10:00,38.44,38.47,38.35,38.46,170500.0,24.798,24.8174,24.74,24.811,170500.0
2007-01-05 15:20:00,38.47,38.55,38.46,38.52,275500.0,24.8174,24.869,24.811,24.8497,275500.0
2007-01-05 15:30:00,38.52,38.52,38.41,38.42,352500.0,24.8497,24.8497,24.7787,24.7851,352500.0
2007-01-05 15:40:00,38.42,38.54,38.41,38.54,481300.0,24.7851,24.8626,24.7787,24.8626,481300.0
2007-01-05 15:50:00,38.54,38.8,38.53,38.73,1553400.0,24.8626,25.0303,24.8561,24.9851,1553400.0
2007-01-08 09:30:00,38.66,38.75,38.32,38.48,732300.0,24.94,24.998,24.7206,24.8239,732300.0
2007-01-08 09:40:00,38.48,38.69,38.44,38.65,646500.0,24.8239,24.9593,24.798,24.9335,646500.0
2007-01-08 09:50:00,38.66,38.69,38.41,38.54,363900.0,24.94,24.9593,24.7787,24.8626,363900.0
2007-01-08 10:00:00,38.53,38.59,38.38,38.39,387000.0,24.8561,24.8948,24.7593,24.7658,387000.0
2007-01-08 10:10:00,38.39,38.4,38.0,38.05,583600.0,24.7658,24.7722,24.5142,24.5465,583600.0
2007-01-08 10:20:00,38.05,38.23,38.05,38.2,494400.0,24.5465,24.6626,24.5465,24.6432,494400.0
2007-01-08 10:30:00,38.2,38.42,38.2,38.37,338900.0,24.6432,24.7851,24.6432,24.7529,338900.0
2007-01-08 10:40:00,38.36,38.5,38.31,38.4,339600.0,24.7464,24.8368,24.7142,24.7722,339600.0
2007-01-08 10:50:00,38.4,38.43,38.28,38.3,219500.0,24.7722,24.7916,24.6948,24.7077,219500.0
2007-01-08 11:00:00,38.28,38.34,38.26,38.3,170100.0,24.6948,24.7335,24.6819,24.7077,170100.0
2007-01-08 11:10:00,38.3,38.44,38.2,38.39,311000.0,24.7077,24.798,24.6432,24.7658,311000.0
2007-01-08 11:20:00,38.4,38.51,38.32,38.36,348400.0,24.7722,24.8432,24.7206,24.7464,348400.0
2007-01-08 11:30:00,38.37,38.43,38.14,38.16,297300.0,24.7529,24.7916,24.6045,24.6174,297300.0
2007-01-08 11:40:00,38.16,38.36,38.1,38.24,506700.0,24.6174,24.7464,24.5787,24.669,506700.0
2007-01-08 11:50:00,38.23,38.3,38.2,38.25,195200.0,24.6626,24.7077,24.6432,24.6755,195200.0
2007-01-08 12:00:00,38.25,38.27,38.21,38.27,133700.0,24.6755,24.6884,24.6497,24.6884,133700.0
2007-01-08 12:10:00,38.27,38.28,38.23,38.27,236900.0,24.6884,24.6948,24.6626,24.6884,236900.0
2007-01-08 12:20:00,38.27,38.3,38.23,38.26,144600.0,24.6884,24.7077,24.6626,24.6819,144600.0
2007-01-08 12:30:00,38.26,38.26,38.2,38.2,191300.0,24.6819,24.6819,24.6432,24.6432,191300.0
2007-01-08 12:40:00,38.2,38.25,38.14,38.24,202500.0,24.6432,24.6755,24.6045,24.669,202500.0
2007-01-08 12:50:00,38.25,38.27,38.2,38.25,173800.0,24.6755,24.6884,24.6432,24.6755,173800.0
2007-01-08 13:00:00,38.24,38.24,38.11,38.15,168700.0,24.669,24.669,24.5852,24.611,168700.0
2007-01-08 13:10:00,38.16,38.21,38.15,38.17,206100.0,24.6174,24.6497,24.611,24.6239,206100.0
2007-01-08 13:20:00,38.16,38.21,38.09,38.19,590400.0,24.6174,24.6497,24.5723,24.6368,590400.0
2007-01-08 13:30:00,38.18,38.33,38.18,38.27,179200.0,24.6303,24.7271,24.6303,24.6884,179200.0
2007-01-08 13:40:00,38.27,38.45,38.27,38.37,286400.0,24.6884,24.8045,24.6884,24.7529,286400.0
2007-01-08 13:50:00,38.38,38.45,38.34,38.41,180100.0,24.7593,24.8045,24.7335,24.7787,180100.0
2007-01-08 14:00:00,38.41,38.41,38.29,38.34,159500.0,24.7787,24.7787,24.7013,24.7335,159500.0
2007-01-08 14:10:00,38.33,38.51,38.31,38.51,321400.0,24.7271,24.8432,24.7142,24.8432,321400.0
2007-01-08 14:20:00,38.5,38.51,38.41,38.42,228400.0,24.8368,24.8432,24.7787,24.7851,228400.0
2007-01-08 14:30:00,38.42,38.42,38.3,38.33,289100.0,24.7851,24.7851,24.7077,24.7271,289100.0
2007-01-08 14:40:00,38.33,38.38,38.29,38.31,205300.0,24.7271,24.7593,24.7013,24.7142,205300.0
2007-01-08 14:50:00,38.3,38.31,38.23,38.25,157400.0,24.7077,24.7142,24.6626,24.6755,157400.0
2007-01-08 15:00:00,38.24,38.42,38.23,38.4,319900.0,24.669,24.7851,24.6626,24.7722,319900.0
2007-01-08 15:10:00,38.4,38.47,38.34,38.37,377100.0,24.7722,24.8174,24.7335,24.7529,377100.0
2007-01-08 15:20:00,38.36,38.42,38.34,38.34,244300.0,24.7464,24.7851,24.7335,24.7335,244300.0
2007-01-08 15:30:00,38.33,38.42,38.3,38.32,492200.0,24.7271,24.7851,24.7077,24.7206,492200.0
2007-01-08 15:40:00,38.32,38.35,38.26,38.33,366000.0,24.7206,24.74,24.6819,24.7271,366000.0
2007-01-08 15:50:00,38.33,38.34,38.25,38.25,543800.0,24.7271,24.7335,24.6755,24.6755,543800.0
2007-01-09 09:30:00,38.5,38.55,38.39,38.47,578100.0,24.8368,24.869,24.7658,24.8174,578100.0
2007-01-09 09:40:00,38.47,38.5,38.3,38.36,412500.0,24.8174,24.8368,24.7077,24.7464,412500.0
2007-01-09 09:50:00,38.35,38.5,38.27,38.41,524200.0,24.74,24.8368,24.6884,24.7787,524200.0
2007-01-09 10:00:00,38.41,38.48,38.23,38.34,405400.0,24.7787,24.8239,24.6626,24.7335,405400.0
2007-01-09 10:10:00,38.33,38.44,38.27,38.35,320000.0,24.7271,24.798,24.6884,24.74,320000.0
2007-01-09 10:20:00,38.36,38.56,38.36,38.46,557800.0,24.7464,24.8755,24.7464,24.811,557800.0
2007-01-09 10:30:00,38.47,38.65,38.44,38.65,708000.0,24.8174,24.9335,24.798,24.9335,708000.0
2007-01-09 10:40:00,38.6,38.65,38.52,38.52,279500.0,24.9013,24.9335,24.8497,24.8497,279500.0
2007-01-09 10:50:00,38.53,38.63,38.46,38.59,378400.0,24.8561,24.9206,24.811,24.8948,378400.0
2007-01-09 11:00:00,38.6,38.65,38.57,38.59,327100.0,24.9013,24.9335,24.8819,24.8948,327100.0
2007-01-09 11:10:00,38.59,38.6,38.36,38.46,637900.0,24.8948,24.9013,24.7464,24.811,637900.0
2007-01-09 11:20:00,38.46,38.47,38.26,38.31,586100.0,24.811,24.8174,24.6819,24.7142,586100.0
2007-01-09 11:30:00,38.31,38.36,38.29,38.34,158400.0,24.7142,24.7464,24.7013,24.7335,158400.0
2007-01-09 11:40:00,38.34,38.35,38.18,38.33,337000.0,24.7335,24.74,24.6303,24.7271,337000.0
2007-01-09 11:50:00,38.33,38.35,38.2,38.26,199100.0,24.7271,24.74,24.6432,24.6819,199100.0
2007-01-09 12:00:00,38.26,38.28,38.13,38.19,261500.0,24.6819,24.6948,24.5981,24.6368,261500.0
2007-01-09 12:10:00,38.19,38.24,38.17,38.2,210800.0,24.6368,24.669,24.6239,24.6432,210800.0
2007-01-09 12:20:00,38.2,38.21,37.87,38.02,596100.0,24.6432,24.6497,24.4303,24.5271,596100.0
2007-01-09 12:30:00,38.03,38.03,37.85,37.86,272600.0,24.5336,24.5336,24.4174,24.4239,272600.0
2007-01-09 12:40:00,37.87,38.03,37.85,37.9,487600.0,24.4303,24.5336,24.4174,24.4497,487600.0
2007-01-09 12:50:00,37.9,38.0,37.86,37.89,266100.0,24.4497,24.5142,24.4239,24.4432,266100.0
2007-01-09 13:00:00,37.89,37.94,37.87,37.9,351500.0,24.4432,24.4755,24.4303,24.4497,351500.0
2007-01-09 13:10:00,37.91,38.03,37.9,37.98,374200.0,24.4561,24.5336,24.4497,24.5013,374200.0
2007-01-09 13:20:00,37.99,38.09,37.96,37.98,247400.0,24.5078,24.5723,24.4884,24.5013,247400.0
2007-01-09 13:30:00,37.99,38.16,37.98,38.03,266300.0,24.5078,24.6174,24.5013,24.5336,266300.0
2007-01-09 13:40:00,38.04,38.25,37.98,38.12,513500.0,24.54,24.6755,24.5013,24.5916,513500.0
2007-01-09 13:50:00,38.12,38.13,38.03,38.09,319200.0,24.5916,24.5981,24.5336,24.5723,319200.0
2007-01-09 14:00:00,38.09,38.2,38.08,38.18,309200.0,24.5723,24.6432,24.5658,24.6303,309200.0
2007-01-09 14:10:00,38.18,38.18,37.96,37.97,417900.0,24.6303,24.6303,24.4884,24.4948,417900.0
2007-01-09 14:20:00,37.97,38.06,37.93,38.01,270100.0,24.4948,24.5529,24.469,24.5207,270100.0
2007-01-09 14:30:00,38.0,38.02,37.95,38.01,205600.0,24.5142,24.5271,24.4819,24.5207,205600.0
2007-01-09 14:40:00,38.01,38.04,37.95,38.02,221300.0,24.5207,24.54,24.4819,24.5271,221300.0
2007-01-09 14:50:00,38.02,38.08,37.96,37.98,373000.0,24.5271,24.5658,24.4884,24.5013,373000.0
2007-01-09 15:00:00,37.98,37.99,37.89,37.95,313000.0,24.5013,24.5078,24.4432,24.4819,313000.0
2007-01-09 15:10:00,37.96,38.02,37.94,37.94,261200.0,24.4884,24.5271,24.4755,24.4755,261200.0
2007-01-09 15:20:00,37.94,38.01,37.91,37.99,261200.0,24.4755,24.5207,24.4561,24.5078,261200.0
2007-01-09 15:30:00,38.0,38.1,37.99,38.07,343600.0,24.5142,24.5787,24.5078,24.5594,343600.0
2007-01-09 15:40:00,38.07,38.1,38.01,38.02,397900.0,24.5594,24.5787,24.5207,24.5271,397900.0
2007-01-09 15:50:00,38.03,38.03,37.84,37.84,1071200.0,24.5336,24.5336,24.411,24.411,1071200.0
2007-01-10 09:30:00,37.65,38.0,37.59,37.98,809200.0,24.2884,24.5142,24.2497,24.5013,809200.0
2007-01-10 09:40:00,37.98,38.05,37.82,37.88,567200.0,24.5013,24.5465,24.3981,24.4368,567200.0
2007-01-10 09:50:00,37.88,37.95,37.84,37.91,300200.0,24.4368,24.4819,24.411,24.4561,300200.0
2007-01-10 10:00:00,37.92,38.19,37.84,38.12,546700.0,24.4626,24.6368,24.411,24.5916,546700.0
2007-01-10 10:10:00,38.12,38.32,38.1,38.25,351000.0,24.5916,24.7206,24.5787,24.6755,351000.0
2007-01-10 10:20:00,38.27,38.31,38.08,38.1,345800.0,24.6884,24.7142,24.5658,24.5787,345800.0
2007-01-10 10:30:00,38.1,38.15,38.02,38.1,286300.0,24.5787,24.611,24.5271,24.5787,286300.0
2007-01-10 10:40:00,38.11,38.48,38.11,38.39,621000.0,24.5852,24.8239,24.5852,24.7658,621000.0
2007-01-10 10:50:00,38.4,38.44,38.09,38.41,344400.0,24.7722,24.798,24.5723,24.7787,344400.0
2007-01-10 11:00:00,38.41,38.44,38.25,38.32,360000.0,24.7787,24.798,24.6755,24.7206,360000.0
2007-01-10 11:10:00,38.32,38.35,38.09,38.3,231000.0,24.7206,24.74,24.5723,24.7077,231000.0
2007-01-10 11:20:00,38.31,38.32,38.07,38.14,315700.0,24.7142,24.7206,24.5594,24.6045,315700.0
2007-01-10 11:30:00,38.13,38.18,38.05,38.17,186400.0,24.5981,24.6303,24.5465,24.6239,186400.0
2007-01-10 11:40:00,38.16,38.2,38.08,38.17,347700.0,24.6174,24.6432,24.5658,24.6239,347700.0
2007-01-10 11:50:00,38.17,38.28,38.17,38.2,222200.0,24.6239,24.6948,24.6239,24.6432,222200.0
2007-01-10 12:00:00,38.21,38.21,38.09,38.11,308800.0,24.6497,24.6497,24.5723,24.5852,308800.0
2007-01-10 12:10:00,38.11,38.15,38.07,38.14,155100.0,24.5852,24.611,24.5594,24.6045,155100.0
2007-01-10 12:20:00,38.15,38.17,38.07,38.07,318700.0,24.611,24.6239,24.5594,24.5594,318700.0
2007-01-10 12:30:00,38.07,38.18,38.06,38.14,494600.0,24.5594,24.6303,24.5529,24.6045,494600.0
2007-01-10 12:40:00,38.14,38.22,38.11,38.14,464100.0,24.6045,24.6561,24.5852,24.6045,464100.0
2007-01-10 12:50:00,38.14,38.16,38.09,38.15,145300.0,24.6045,24.6174,24.5723,24.611,145300.0
2007-01-10 13:00:00,38.16,38.24,38.13,38.17,174400.0,24.6174,24.669,24.5981,24.6239,174400.0
2007-01-10 13:10:00,38.17,38.22,38.11,38.12,296300.0,24.6239,24.6561,24.5852,24.5916,296300.0
2007-01-10 13:20:00,38.12,38.2,38.11,38.18,219000.0,24.5916,24.6432,24.5852,24.6303,219000.0
2007-01-10 13:30:00,38.18,38.2,38.12,38.17,166200.0,24.6303,24.6432,24.5916,24.6239,166200.0
2007-01-10 13:40:00,38.16,38.29,38.16,38.26,262600.0,24.6174,24.7013,24.6174,24.6819,262600.0
2007-01-10 13:50:00,38.26,38.39,38.24,38.27,282600.0,24.6819,24.7658,24.669,24.6884,282600.0
2007-01-10 14:00:00,38.27,38.33,38.17,38.27,413800.0,24.6884,24.7271,24.6239,24.6884,413800.0
2007-01-10 14:10:00,38.27,38.33,38.24,38.27,382600.0,24.6884,24.7271,24.669,24.6884,382600.0
2007-01-10 14:20:00,38.27,38.27,38.16,38.18,249400.0,24.6884,24.6884,24.6174,24.6303,249400.0
2007-01-10 14:30:00,38.19,38.28,38.15,38.15,261900.0,24.6368,24.6948,24.611,24.611,261900.0
2007-01-10 14:40:00,38.15,38.31,38.15,38.28,367500.0,24.611,24.7142,24.611,24.6948,367500.0
2007-01-10 14:50:00,38.28,38.3,38.19,38.21,130900.0,24.6948,24.7077,24.6368,24.6497,130900.0
2007-01-10 15:00:00,38.21,38.31,38.21,38.31,170300.0,24.6497,24.7142,24.6497,24.7142,170300.0
2007-01-10 15:10:00,38.31,38.45,38.29,38.43,518000.0,24.7142,24.8045,24.7013,24.7916,518000.0
2007-01-10 15:20:00,38.43,38.48,38.41,38.43,308200.0,24.7916,24.8239,24.7787,24.7916,308200.0
2007-01-10 15:30:00,38.42,38.49,38.41,38.49,213900.0,24.7851,24.8303,24.7787,24.8303,213900.0
2007-01-10 15:40:00,38.49,38.54,38.45,38.47,568800.0,24.8303,24.8626,24.8045,24.8174,568800.0
2007-01-10 15:50:00,38.47,38.56,38.43,38.54,918000.0,24.8174,24.8755,24.7916,24.8626,918000.0
2007-01-11 09:30:00,38.66,38.78,38.1,38.62,791900.0,24.94,25.0174,24.5787,24.9142,791900.0
2007-01-11 09:40:00,38.63,38.81,38.62,38.8,602800.0,24.9206,25.0367,24.9142,25.0303,602800.0
2007-01-11 09:50:00,38.8,39.02,38.77,39.0,761200.0,25.0303,25.1722,25.0109,25.1593,761200.0
2007-01-11 10:00:00,39.0,39.02,38.81,38.99,489800.0,25.1593,25.1722,25.0367,25.1529,489800.0
2007-01-11 10:10:00,38.99,39.24,38.98,39.23,735300.0,25.1529,25.3141,25.1464,25.3077,735300.0
2007-01-11 10:20:00,39.22,39.25,39.12,39.2,626500.0,25.3012,25.3206,25.2367,25.2883,626500.0
2007-01-11 10:30:00,39.21,39.21,39.15,39.17,535300.0,25.2948,25.2948,25.2561,25.269,535300.0
2007-01-11 10:40:00,39.18,39.2,39.1,39.14,520700.0,25.2754,25.2883,25.2238,25.2496,520700.0
2007-01-11 10:50:00,39.14,39.25,39.12,39.24,506100.0,25.2496,25.3206,25.2367,25.3141,506100.0
2007-01-11 11:00:00,39.23,39.38,39.21,39.34,770000.0,25.3077,25.4045,25.2948,25.3786,770000.0
2007-01-11 11:10:00,39.34,39.54,39.33,39.52,1094400.0,25.3786,25.5077,25.3722,25.4948,1094400.0
2007-01-11 11:20:00,39.52,39.54,39.39,39.43,454800.0,25.4948,25.5077,25.4109,25.4367,454800.0
2007-01-11 11:30:00,39.42,39.44,39.32,39.37,405500.0,25.4303,25.4432,25.3657,25.398,405500.0
2007-01-11 11:40:00,39.37,39.45,39.35,39.35,296700.0,25.398,25.4496,25.3851,25.3851,296700.0
2007-01-11 11:50:00,39.35,39.38,39.32,39.32,278900.0,25.3851,25.4045,25.3657,25.3657,278900.0
2007-01-11 12:00:00,39.33,39.38,39.18,39.19,335600.0,25.3722,25.4045,25.2754,25.2819,335600.0
2007-01-11 12:10:00,39.2,39.39,39.19,39.35,364300.0,25.2883,25.4109,25.2819,25.3851,364300.0
2007-01-11 12:20:00,39.35,39.38,39.15,39.22,270800.0,25.3851,25.4045,25.2561,25.3012,270800.0
2007-01-11 12:30:00,39.21,39.35,39.2,39.21,173400.0,25.2948,25.3851,25.2883,25.2948,173400.0
2007-01-11 12:40:00,39.2,39.36,39.2,39.36,305000.0,25.2883,25.3916,25.2883,25.3916,305000.0
2007-01-11 12:50:00,39.36,39.45,39.35,39.41,229300.0,25.3916,25.4496,25.3851,25.4238,229300.0
2007-01-11 13:00:00,39.42,39.44,39.3,39.3,293600.0,25.4303,25.4432,25.3528,25.3528,293600.0
2007-01-11 13:10:00,39.3,39.35,39.27,39.29,324600.0,25.3528,25.3851,25.3335,25.3464,324600.0
2007-01-11 13:20:00,39.3,39.31,39.21,39.26,316300.0,25.3528,25.3593,25.2948,25.327,316300.0
2007-01-11 13:30:00,39.26,39.35,39.24,39.25,232900.0,25.327,25.3851,25.3141,25.3206,232900.0
2007-01-11 13:40:00,39.25,39.37,39.22,39.31,231400.0,25.3206,25.398,25.3012,25.3593,231400.0
2007-01-11 13:50:00,39.32,39.35,39.25,39.26,325000.0,25.3657,25.3851,25.3206,25.327,325000.0
2007-01-11 14:00:00,39.25,39.3,39.13,39.16,239200.0,25.3206,25.3528,25.2432,25.2625,239200.0
2007-01-11 14:10:00,39.16,39.28,39.1,39.27,268600.0,25.2625,25.3399,25.2238,25.3335,268600.0
2007-01-11 14:20:00,39.27,39.45,39.26,39.42,382500.0,25.3335,25.4496,25.327,25.4303,382500.0
2007-01-11 14:30:00,39.43,39.49,39.36,39.36,311800.0,25.4367,25.4754,25.3916,25.3916,311800.0
2007-01-11 14:40:00,39.36,39.5,39.35,39.47,412600.0,25.3916,25.4819,25.3851,25.4625,412600.0
2007-01-11 14:50:00,39.48,39.55,39.47,39.51,564100.0,25.469,25.5141,25.4625,25.4883,564100.0
2007-01-11 15:00:00,39.52,39.55,39.5,39.54,313200.0,25.4948,25.5141,25.4819,25.5077,313200.0
2007-01-11 15:10:00,39.55,39.62,39.5,39.5,582400.0,25.5141,25.5593,25.4819,25.4819,582400.0
2007-01-11 15:20:00,39.5,39.51,39.28,39.43,934600.0,25.4819,25.4883,25.3399,25.4367,934600.0
2007-01-11 15:30:00,39.42,39.51,39.35,39.48,679300.0,25.4303,25.4883,25.3851,25.469,679300.0
2007-01-11 15:40:00,39.49,39.64,39.47,39.49,743500.0,25.4754,25.5722,25.4625,25.4754,743500.0
2007-01-11 15:50:00,39.49,39.52,39.46,39.48,921600.0,25.4754,25.4948,25.4561,25.469,921600.0
2007-01-12 09:30:00,39.25,39.59,39.16,39.48,978200.0,25.3206,25.5399,25.2625,25.469,978200.0
2007-01-12 09:40:00,39.47,39.87,39.42,39.78,924200.0,25.4625,25.7206,25.4303,25.6625,924200.0
2007-01-12 09:50:00,39.78,39.94,39.74,39.91,734700.0,25.6625,25.7657,25.6367,25.7464,734700.0
2007-01-12 10:00:00,39.9,39.91,39.59,39.66,746800.0,25.7399,25.7464,25.5399,25.5851,746800.0
2007-01-12 10:10:00,39.67,39.72,39.62,39.68,491000.0,25.5915,25.6238,25.5593,25.598,491000.0
2007-01-12 10:20:00,39.67,39.75,39.47,39.47,496100.0,25.5915,25.6431,25.4625,25.4625,496100.0
2007-01-12 10:30:00,39.48,39.51,39.34,39.35,499200.0,25.469,25.4883,25.3786,25.3851,499200.0
2007-01-12 10:40:00,39.35,39.48,39.12,39.47,571100.0,25.3851,25.469,25.2367,25.4625,571100.0
2007-01-12 10:50:00,39.48,39.52,39.35,39.49,343400.0,25.469,25.4948,25.3851,25.4754,343400.0
2007-01-12 11:00:00,39.49,39.51,39.3,39.41,263300.0,25.4754,25.4883,25.3528,25.4238,263300.0
2007-01-12 11:10:00,39.41,39.49,39.4,39.48,219300.0,25.4238,25.4754,25.4174,25.469,219300.0
2007-01-12 11:20:00,39.48,39.5,39.42,39.45,198700.0,25.469,25.4819,25.4303,25.4496,198700.0
2007-01-12 11:30:00,39.45,39.51,39.43,39.46,319600.0,25.4496,25.4883,25.4367,25.4561,319600.0
2007-01-12 11:40:00,39.47,39.53,39.43,39.52,215600.0,25.4625,25.5012,25.4367,25.4948,215600.0
2007-01-12 11:50:00,39.52,39.65,39.34,39.41,389800.0,25.4948,25.5786,25.3786,25.4238,389800.0
2007-01-12 12:00:00,39.42,39.45,39.34,39.38,256000.0,25.4303,25.4496,25.3786,25.4045,256000.0
2007-01-12 12:10:00,39.39,39.4,39.33,39.39,159200.0,25.4109,25.4174,25.3722,25.4109,159200.0
2007-01-12 12:20:00,39.4,39.59,39.39,39.59,206700.0,25.4174,25.5399,25.4109,25.5399,206700.0
2007-01-12 12:30:00,39.6,39.65,39.48,39.56,125500.0,25.5464,25.5786,25.469,25.5206,125500.0
2007-01-12 12:40:00,39.56,39.74,39.55,39.7,486000.0,25.5206,25.6367,25.5141,25.6109,486000.0
2007-01-12 12:50:00,39.69,39.82,39.66,39.77,344100.0,25.6044,25.6883,25.5851,25.656,344100.0
2007-01-12 13:00:00,39.76,39.76,39.68,39.69,240200.0,25.6496,25.6496,25.598,25.6044,240200.0
2007-01-12 13:10:00,39.69,39.71,39.63,39.64,284100.0,25.6044,25.6173,25.5657,25.5722,284100.0
2007-01-12 13:20:00,39.63,39.7,39.63,39.65,212600.0,25.5657,25.6109,25.5657,25.5786,212600.0
2007-01-12 13:30:00,39.65,39.71,39.61,39.68,241600.0,25.5786,25.6173,25.5528,25.598,241600.0
2007-01-12 13:40:00,39.68,39.73,39.67,39.71,231300.0,25.598,25.6302,25.5915,25.6173,231300.0
2007-01-12 13:50:00,39.71,39.76,39.7,39.73,118500.0,25.6173,25.6496,25.6109,25.6302,118500.0
2007-01-12 14:00:00,39.73,39.73,39.63,39.67,168300.0,25.6302,25.6302,25.5657,25.5915,168300.0
2007-01-12 14:10:00,39.66,39.7,39.62,39.66,211000.0,25.5851,25.6109,25.5593,25.5851,211000.0
2007-01-12 14:20:00,39.66,39.68,39.59,39.66,278100.0,25.5851,25.598,25.5399,25.5851,278100.0
2007-01-12 14:30:00,39.66,39.69,39.62,39.63,150100.0,25.5851,25.6044,25.5593,25.5657,150100.0
2007-01-12 14:40:00,39.63,39.64,39.58,39.61,160900.0,25.5657,25.5722,25.5335,25.5528,160900.0
2007-01-12 14:50:00,39.61,39.62,39.52,39.56,242600.0,25.5528,25.5593,25.4948,25.5206,242600.0
2007-01-12 15:00:00,39.55,39.64,39.55,39.6,278700.0,25.5141,25.5722,25.5141,25.5464,278700.0
2007-01-12 15:10:00,39.61,39.64,39.55,39.56,340400.0,25.5528,25.5722,25.5141,25.5206,340400.0
2007-01-12 15:20:00,39.56,39.58,39.49,39.53,177600.0,25.5206,25.5335,25.4754,25.5012,177600.0
2007-01-12 15:30:00,39.53,39.57,39.51,39.56,201200.0,25.5012,25.527,25.4883,25.5206,201200.0
2007-01-12 15:40:00,39.55,39.57,39.52,39.53,284200.0,25.5141,25.527,25.4948,25.5012,284200.0
2007-01-12 15:50:00,39.53,39.62,39.52,39.62,539400.0,25.5012,25.5593,25.4948,25.5593,539400.0
2007-01-16 09:30:00,39.87,39.95,39.68,39.68,715200.0,25.7206,25.7722,25.598,25.598,715200.0
2007-01-16 09:40:00,39.69,39.8,39.42,39.42,407600.0,25.6044,25.6754,25.4303,25.4303,407600.0
2007-01-16 09:50:00,39.55,39.57,39.33,39.52,609300.0,25.5141,25.527,25.3722,25.4948,609300.0
2007-01-16 10:00:00,39.52,39.55,39.25,39.25,471200.0,25.4948,25.5141,25.3206,25.3206,471200.0
2007-01-16 10:10:00,39.26,39.8,39.19,39.26,742900.0,25.327,25.6754,25.2819,25.327,742900.0
2007-01-16 10:20:00,39.25,39.27,39.06,39.18,712900.0,25.3206,25.3335,25.198,25.2754,712900.0
2007-01-16 10:30:00,39.17,39.33,39.17,39.28,311800.0,25.269,25.3722,25.269,25.3399,311800.0
2007-01-16 10:40:00,39.28,39.31,39.21,39.22,228700.0,25.3399,25.3593,25.2948,25.3012,228700.0
2007-01-16 10:50:00,39.23,39.31,39.15,39.19,272900.0,25.3077,25.3593,25.2561,25.2819,272900.0
2007-01-16 11:00:00,39.18,39.34,39.15,39.19,332500.0,25.2754,25.3786,25.2561,25.2819,332500.0
2007-01-16 11:10:00,39.2,39.3,39.16,39.25,184100.0,25.2883,25.3528,25.2625,25.3206,184100.0
2007-01-16 11:20:00,39.24,39.31,39.2,39.31,186500.0,25.3141,25.3593,25.2883,25.3593,186500.0
2007-01-16 11:30:00,39.32,39.5,39.32,39.37,333500.0,25.3657,25.4819,25.3657,25.398,333500.0
2007-01-16 11:40:00,39.37,39.43,39.2,39.31,358000.0,25.398,25.4367,25.2883,25.3593,358000.0
2007-01-16 11:50:00,39.31,39.41,39.29,39.34,296700.0,25.3593,25.4238,25.3464,25.3786,296700.0
2007-01-16 12:00:00,39.35,39.4,39.27,39.27,279600.0,25.3851,25.4174,25.3335,25.3335,279600.0
2007-01-16 12:10:00,39.29,39.32,39.2,39.28,205700.0,25.3464,25.3657,25.2883,25.3399,205700.0
2007-01-16 12:20:00,39.28,39.4,39.26,39.4,239200.0,25.3399,25.4174,25.327,25.4174,239200.0
2007-01-16 12:30:00,39.39,39.5,39.36,39.4,500300.0,25.4109,25.4819,25.3916,25.4174,500300.0
2007-01-16 12:40:00,39.39,39.4,39.32,39.34,179400.0,25.4109,25.4174,25.3657,25.3786,179400.0
2007-01-16 12:50:00,39.34,39.34,39.17,39.22,312200.0,25.3786,25.3786,25.269,25.3012,312200.0
2007-01-16 13:00:00,39.21,39.28,39.2,39.26,117100.0,25.2948,25.3399,25.2883,25.327,117100.0
2007-01-16 13:10:00,39.28,39.29,39.2,39.23,136400.0,25.3399,25.3464,25.2883,25.3077,136400.0
2007-01-16 13:20:00,39.22,39.24,39.18,39.21,157900.0,25.3012,25.3141,25.2754,25.2948,157900.0
2007-01-16 13:30:00,39.22,39.25,39.18,39.19,95300.0,25.3012,25.3206,25.2754,25.2819,95300.0
2007-01-16 13:40:00,39.2,39.21,39.07,39.07,282800.0,25.2883,25.2948,25.2045,25.2045,282800.0
2007-01-16 13:50:00,39.07,39.22,39.04,39.15,312700.0,25.2045,25.3012,25.1851,25.2561,312700.0
2007-01-16 14:00:00,39.15,39.19,39.09,39.18,193400.0,25.2561,25.2819,25.2174,25.2754,193400.0
2007-01-16 14:10:00,39.18,39.28,39.16,39.22,197300.0,25.2754,25.3399,25.2625,25.3012,197300.0
2007-01-16 14:20:00,39.22,39.37,39.2,39.3,378800.0,25.3012,25.398,25.2883,25.3528,378800.0
2007-01-16 14:30:00,39.3,39.45,39.3,39.4,356500.0,25.3528,25.4496,25.3528,25.4174,356500.0
2007-01-16 14:40:00,39.4,39.51,39.35,39.41,272100.0,25.4174,25.4883,25.3851,25.4238,272100.0
2007-01-16 14:50:00,39.4,39.45,39.33,39.37,225200.0,25.4174,25.4496,25.3722,25.398,225200.0
2007-01-16 15:00:00,39.37,39.4,39.31,39.35,202500.0,25.398,25.4174,25.3593,25.3851,202500.0
2007-01-16 15:10:00,39.35,39.42,39.32,39.33,162400.0,25.3851,25.4303,25.3657,25.3722,162400.0
2007-01-16 15:20:00,39.33,39.41,39.3,39.39,226400.0,25.3722,25.4238,25.3528,25.4109,226400.0
2007-01-16 15:30:00,39.4,39.44,39.33,39.35,319500.0,25.4174,25.4432,25.3722,25.3851,319500.0
2007-01-16 15:40:00,39.35,39.41,39.31,39.32,404000.0,25.3851,25.4238,25.3593,25.3657,404000.0
2007-01-16 15:50:00,39.31,39.51,39.3,39.51,694800.0,25.3593,25.4883,25.3528,25.4883,694800.0
2007-01-17 09:30:00,39.19,39.65,39.17,39.48,658000.0,25.2819,25.5786,25.269,25.469,658000.0
2007-01-17 09:40:00,39.49,39.76,39.47,39.71,724800.0,25.4754,25.6496,25.4625,25.6173,724800.0
2007-01-17 09:50:00,39.7,39.87,39.66,39.74,644900.0,25.6109,25.7206,25.5851,25.6367,644900.0
2007-01-17 10:00:00,39.74,39.74,39.46,39.57,620300.0,25.6367,25.6367,25.4561,25.527,620300.0
2007-01-17 10:10:00,39.57,39.68,39.51,39.61,395100.0,25.527,25.598,25.4883,25.5528,395100.0
2007-01-17 10:20:00,39.6,39.77,39.56,39.73,354100.0,25.5464,25.656,25.5206,25.6302,354100.0
2007-01-17 10:30:00,39.72,39.78,39.61,39.63,317600.0,25.6238,25.6625,25.5528,25.5657,317600.0
2007-01-17 10:40:00,39.63,39.73,39.6,39.69,286000.0,25.5657,25.6302,25.5464,25.6044,286000.0
2007-01-17 10:50:00,39.68,39.8,39.67,39.78,546700.0,25.598,25.6754,25.5915,25.6625,546700.0
2007-01-17 11:00:00,39.78,39.88,39.74,39.78,362000.0,25.6625,25.727,25.6367,25.6625,362000.0
2007-01-17 11:10:00,39.79,39.81,39.71,39.73,273200.0,25.6689,25.6819,25.6173,25.6302,273200.0
2007-01-17 11:20:00,39.74,39.83,39.74,39.78,295100.0,25.6367,25.6948,25.6367,25.6625,295100.0
2007-01-17 11:30:00,39.78,39.9,39.78,39.83,352600.0,25.6625,25.7399,25.6625,25.6948,352600.0
2007-01-17 11:40:00,39.83,39.86,39.76,39.83,634900.0,25.6948,25.7141,25.6496,25.6948,634900.0
2007-01-17 11:50:00,39.84,39.86,39.79,39.83,268900.0,25.7012,25.7141,25.6689,25.6948,268900.0
2007-01-17 12:00:00,39.83,39.96,39.82,39.92,687200.0,25.6948,25.7786,25.6883,25.7528,687200.0
2007-01-17 12:10:00,39.92,39.96,39.9,39.9,463400.0,25.7528,25.7786,25.7399,25.7399,463400.0
2007-01-17 12:20:00,39.91,39.91,39.85,39.86,211400.0,25.7464,25.7464,25.7077,25.7141,211400.0
2007-01-17 12:30:00,39.87,39.87,39.74,39.75,182900.0,25.7206,25.7206,25.6367,25.6431,182900.0
2007-01-17 12:40:00,39.75,39.76,39.69,39.7,353200.0,25.6431,25.6496,25.6044,25.6109,353200.0
2007-01-17 12:50:00,39.7,39.75,39.68,39.72,303500.0,25.6109,25.6431,25.598,25.6238,303500.0
2007-01-17 13:00:00,39.74,39.77,39.59,39.62,263800.0,25.6367,25.656,25.5399,25.5593,263800.0
2007-01-17 13:10:00,39.62,39.69,39.57,39.67,190000.0,25.5593,25.6044,25.527,25.5915,190000.0
2007-01-17 13:20:00,39.67,39.67,39.54,39.55,162800.0,25.5915,25.5915,25.5077,25.5141,162800.0
2007-01-17 13:30:00,39.55,39.65,39.53,39.6,358100.0,25.5141,25.5786,25.5012,25.5464,358100.0
2007-01-17 13:40:00,39.61,39.61,39.55,39.55,325600.0,25.5528,25.5528,25.5141,25.5141,325600.0
2007-01-17 13:50:00,39.55,39.57,39.48,39.57,233100.0,25.5141,25.527,25.469,25.527,233100.0
2007-01-17 14:00:00,39.56,39.72,39.51,39.55,366400.0,25.5206,25.6238,25.4883,25.5141,366400.0
2007-01-17 14:10:00,39.54,39.54,39.28,39.41,480600.0,25.5077,25.5077,25.3399,25.4238,480600.0
2007-01-17 14:20:00,39.4,39.44,39.3,39.4,362400.0,25.4174,25.4432,25.3528,25.4174,362400.0
2007-01-17 14:30:00,39.4,39.41,39.28,39.3,400800.0,25.4174,25.4238,25.3399,25.3528,400800.0
2007-01-17 14:40:00,39.3,39.31,39.18,39.18,301600.0,25.3528,25.3593,25.2754,25.2754,301600.0
2007-01-17 14:50:00,39.18,39.2,39.07,39.18,545300.0,25.2754,25.2883,25.2045,25.2754,545300.0
2007-01-17 15:00:00,39.18,39.3,39.05,39.06,387100.0,25.2754,25.3528,25.1916,25.198,387100.0
2007-01-17 15:10:00,39.06,39.15,39.0,39.13,471900.0,25.198,25.2561,25.1593,25.2432,471900.0
2007-01-17 15:20:00,39.13,39.25,39.02,39.24,345100.0,25.2432,25.3206,25.1722,25.3141,345100.0
2007-01-17 15:30:00,39.25,39.3,39.2,39.22,329900.0,25.3206,25.3528,25.2883,25.3012,329900.0
2007-01-17 15:40:00,39.22,39.3,39.18,39.21,601200.0,25.3012,25.3528,25.2754,25.2948,601200.0
2007-01-17 15:50:00,39.22,39.25,39.16,39.22,648300.0,25.3012,25.3206,25.2625,25.3012,648300.0
2007-01-18 09:30:00,39.01,39.35,39.0,39.19,942500.0,25.1658,25.3851,25.1593,25.2819,942500.0
2007-01-18 09:40:00,39.18,39.18,38.86,39.02,583800.0,25.2754,25.2754,25.069,25.1722,583800.0
2007-01-18 09:50:00,39.01,39.28,38.99,39.18,357300.0,25.1658,25.3399,25.1529,25.2754,357300.0
2007-01-18 10:00:00,39.19,39.19,38.65,38.8,835600.0,25.2819,25.2819,24.9335,25.0303,835600.0
2007-01-18 10:10:00,38.8,38.92,38.72,38.8,610300.0,25.0303,25.1077,24.9787,25.0303,610300.0
2007-01-18 10:20:00,38.8,38.87,38.8,38.8,500800.0,25.0303,25.0754,25.0303,25.0303,500800.0
2007-01-18 10:30:00,38.81,38.88,38.79,38.81,473100.0,25.0367,25.0819,25.0238,25.0367,473100.0
2007-01-18 10:40:00,38.81,38.89,38.73,38.76,568000.0,25.0367,25.0883,24.9851,25.0045,568000.0
2007-01-18 10:50:00,38.75,38.76,38.62,38.71,362400.0,24.998,25.0045,24.9142,24.9722,362400.0
2007-01-18 11:00:00,38.71,38.81,38.65,38.75,492300.0,24.9722,25.0367,24.9335,24.998,492300.0
2007-01-18 11:10:00,38.75,38.78,38.7,38.74,299800.0,24.998,25.0174,24.9658,24.9916,299800.0
2007-01-18 11:20:00,38.73,38.77,38.7,38.72,498200.0,24.9851,25.0109,24.9658,24.9787,498200.0
2007-01-18 11:30:00,38.73,38.74,38.7,38.7,189800.0,24.9851,24.9916,24.9658,24.9658,189800.0
2007-01-18 11:40:00,38.7,38.77,38.65,38.71,274400.0,24.9658,25.0109,24.9335,24.9722,274400.0
2007-01-18 11:50:00,38.72,38.73,38.66,38.66,215600.0,24.9787,24.9851,24.94,24.94,215600.0
2007-01-18 12:00:00,38.67,38.75,38.66,38.73,341800.0,24.9464,24.998,24.94,24.9851,341800.0
2007-01-18 12:10:00,38.73,38.74,38.63,38.64,203100.0,24.9851,24.9916,24.9206,24.9271,203100.0
2007-01-18 12:20:00,38.63,38.64,38.53,38.62,341000.0,24.9206,24.9271,24.8561,24.9142,341000.0
2007-01-18 12:30:00,38.62,38.66,38.59,38.65,403000.0,24.9142,24.94,24.8948,24.9335,403000.0
2007-01-18 12:40:00,38.65,38.73,38.65,38.7,202100.0,24.9335,24.9851,24.9335,24.9658,202100.0
2007-01-18 12:50:00,38.68,38.73,38.66,38.68,146300.0,24.9529,24.9851,24.94,24.9529,146300.0
2007-01-18 13:00:00,38.69,38.71,38.66,38.69,199800.0,24.9593,24.9722,24.94,24.9593,199800.0
2007-01-18 13:10:00,38.7,38.71,38.65,38.66,144100.0,24.9658,24.9722,24.9335,24.94,144100.0
2007-01-18 13:20:00,38.65,38.68,38.52,38.63,271200.0,24.9335,24.9529,24.8497,24.9206,271200.0
2007-01-18 13:30:00,38.63,38.69,38.63,38.69,165200.0,24.9206,24.9593,24.9206,24.9593,165200.0
2007-01-18 13:40:00,38.68,38.69,38.61,38.67,141400.0,24.9529,24.9593,24.9077,24.9464,141400.0
2007-01-18 13:50:00,38.67,38.71,38.62,38.65,260100.0,24.9464,24.9722,24.9142,24.9335,260100.0
2007-01-18 14:00:00,38.65,38.67,38.57,38.62,302400.0,24.9335,24.9464,24.8819,24.9142,302400.0
2007-01-18 14:10:00,38.62,38.7,38.54,38.67,199000.0,24.9142,24.9658,24.8626,24.9464,199000.0
2007-01-18 14:20:00,38.65,38.67,38.51,38.54,232800.0,24.9335,24.9464,24.8432,24.8626,232800.0
2007-01-18 14:30:00,38.55,38.58,38.47,38.51,379000.0,24.869,24.8884,24.8174,24.8432,379000.0
2007-01-18 14:40:00,38.52,38.6,38.51,38.55,239500.0,24.8497,24.9013,24.8432,24.869,239500.0
2007-01-18 14:50:00,38.56,38.56,38.4,38.47,543600.0,24.8755,24.8755,24.7722,24.8174,543600.0
2007-01-18 15:00:00,38.48,38.48,38.33,38.42,421000.0,24.8239,24.8239,24.7271,24.7851,421000.0
2007-01-18 15:10:00,38.41,38.55,38.4,38.52,463500.0,24.7787,24.869,24.7722,24.8497,463500.0
2007-01-18 15:20:00,38.51,38.57,38.44,38.54,342100.0,24.8432,24.8819,24.798,24.8626,342100.0
2007-01-18 15:30:00,38.54,38.58,38.43,38.52,510500.0,24.8626,24.8884,24.7916,24.8497,510500.0
2007-01-18 15:40:00,38.52,38.59,38.45,38.58,560800.0,24.8497,24.8948,24.8045,24.8884,560800.0
2007-01-18 15:50:00,38.59,38.65,38.46,38.46,1012000.0,24.8948,24.9335,24.811,24.811,1012000.0
2007-01-19 09:30:00,38.23,38.62,38.13,38.57,3975400.0,24.6626,24.9142,24.5981,24.8819,3975400.0
2007-01-19 09:40:00,38.58,38.72,38.37,38.71,896400.0,24.8884,24.9787,24.7529,24.9722,896400.0
2007-01-19 09:50:00,38.71,38.81,38.49,38.59,648700.0,24.9722,25.0367,24.8303,24.8948,648700.0
2007-01-19 10:00:00,38.6,38.82,38.43,38.57,655900.0,24.9013,25.0432,24.7916,24.8819,655900.0
2007-01-19 10:10:00,38.57,38.7,38.53,38.59,477100.0,24.8819,24.9658,24.8561,24.8948,477100.0
2007-01-19 10:20:00,38.59,38.77,38.57,38.76,292200.0,24.8948,25.0109,24.8819,25.0045,292200.0
2007-01-19 10:30:00,38.78,38.91,38.68,38.9,467500.0,25.0174,25.1013,24.9529,25.0948,467500.0
2007-01-19 10:40:00,38.9,39.01,38.88,38.95,507900.0,25.0948,25.1658,25.0819,25.1271,507900.0
2007-01-19 10:50:00,38.96,39.08,38.93,39.0,372400.0,25.1335,25.2109,25.1142,25.1593,372400.0
2007-01-19 11:00:00,39.0,39.11,38.98,39.08,258100.0,25.1593,25.2303,25.1464,25.2109,258100.0
2007-01-19 11:10:00,39.08,39.15,39.01,39.05,271900.0,25.2109,25.2561,25.1658,25.1916,271900.0
2007-01-19 11:20:00,39.06,39.17,39.02,39.17,353900.0,25.198,25.269,25.1722,25.269,353900.0
2007-01-19 11:30:00,39.17,39.18,39.04,39.04,351000.0,25.269,25.2754,25.1851,25.1851,351000.0
2007-01-19 11:40:00,39.05,39.09,38.91,38.91,363800.0,25.1916,25.2174,25.1013,25.1013,363800.0
2007-01-19 11:50:00,38.91,38.95,38.83,38.87,346500.0,25.1013,25.1271,25.0496,25.0754,346500.0
2007-01-19 12:00:00,38.86,38.99,38.83,38.83,314700.0,25.069,25.1529,25.0496,25.0496,314700.0
2007-01-19 12:10:00,38.83,38.88,38.72,38.83,345900.0,25.0496,25.0819,24.9787,25.0496,345900.0
2007-01-19 12:20:00,38.83,38.84,38.76,38.8,145100.0,25.0496,25.0561,25.0045,25.0303,145100.0
2007-01-19 12:30:00,38.8,38.82,38.73,38.76,359400.0,25.0303,25.0432,24.9851,25.0045,359400.0
2007-01-19 12:40:00,38.76,38.81,38.74,38.8,231900.0,25.0045,25.0367,24.9916,25.0303,231900.0
2007-01-19 12:50:00,38.8,38.81,38.74,38.8,141800.0,25.0303,25.0367,24.9916,25.0303,141800.0
2007-01-19 13:00:00,38.8,38.93,38.8,38.91,219000.0,25.0303,25.1142,25.0303,25.1013,219000.0
2007-01-19 13:10:00,38.91,39.05,38.91,39.0,282100.0,25.1013,25.1916,25.1013,25.1593,282100.0
2007-01-19 13:20:00,39.0,39.02,38.96,38.97,278800.0,25.1593,25.1722,25.1335,25.14,278800.0
2007-01-19 13:30:00,38.96,39.0,38.85,38.91,172400.0,25.1335,25.1593,25.0625,25.1013,172400.0
2007-01-19 13:40:00,38.91,38.95,38.84,38.94,132500.0,25.1013,25.1271,25.0561,25.1206,132500.0
2007-01-19 13:50:00,38.94,38.94,38.82,38.92,155200.0,25.1206,25.1206,25.0432,25.1077,155200.0
2007-01-19 14:00:00,38.92,39.01,38.92,39.01,259300.0,25.1077,25.1658,25.1077,25.1658,259300.0
2007-01-19 14:10:00,39.0,39.05,38.96,39.05,384700.0,25.1593,25.1916,25.1335,25.1916,384700.0
2007-01-19 14:20:00,39.04,39.06,38.93,38.98,205900.0,25.1851,25.198,25.1142,25.1464,205900.0
2007-01-19 14:30:00,38.97,38.99,38.92,38.92,176700.0,25.14,25.1529,25.1077,25.1077,176700.0
2007-01-19 14:40:00,38.93,38.98,38.92,38.95,266700.0,25.1142,25.1464,25.1077,25.1271,266700.0
2007-01-19 14:50:00,38.95,39.05,38.93,39.01,202500.0,25.1271,25.1916,25.1142,25.1658,202500.0
2007-01-19 15:00:00,39.01,39.05,38.98,39.04,194400.0,25.1658,25.1916,25.1464,25.1851,194400.0
2007-01-19 15:10:00,39.03,39.04,38.92,39.0,294900.0,25.1787,25.1851,25.1077,25.1593,294900.0
2007-01-19 15:20:00,39.01,39.01,38.95,38.97,260100.0,25.1658,25.1658,25.1271,25.14,260100.0
2007-01-19 15:30:00,38.97,39.0,38.9,38.91,253600.0,25.14,25.1593,25.0948,25.1013,253600.0
2007-01-19 15:40:00,38.9,38.95,38.81,38.83,330500.0,25.0948,25.1271,25.0367,25.0496,330500.0
2007-01-19 15:50:00,38.82,38.94,38.81,38.89,559200.0,25.0432,25.1206,25.0367,25.0883,559200.0
2007-01-22 09:30:00,39.04,39.08,38.72,38.81,929800.0,25.1851,25.2109,24.9787,25.0367,929800.0
2007-01-22 09:40:00,38.8,38.81,38.6,38.76,356800.0,25.0303,25.0367,24.9013,25.0045,356800.0
2007-01-22 09:50:00,38.76,38.76,38.66,38.69,263400.0,25.0045,25.0045,24.94,24.9593,263400.0
2007-01-22 10:00:00,38.68,38.69,38.19,38.21,746700.0,24.9529,24.9593,24.6368,24.6497,746700.0
2007-01-22 10:10:00,38.21,38.39,38.2,38.26,806800.0,24.6497,24.7658,24.6432,24.6819,806800.0
2007-01-22 10:20:00,38.26,38.43,38.25,38.42,698400.0,24.6819,24.7916,24.6755,24.7851,698400.0
2007-01-22 10:30:00,38.41,38.45,38.3,38.34,750300.0,24.7787,24.8045,24.7077,24.7335,750300.0
2007-01-22 10:40:00,38.35,38.43,38.33,38.35,460900.0,24.74,24.7916,24.7271,24.74,460900.0
2007-01-22 10:50:00,38.36,38.4,38.27,38.29,868500.0,24.7464,24.7722,24.6884,24.7013,868500.0
2007-01-22 11:00:00,38.29,38.29,38.12,38.15,771000.0,24.7013,24.7013,24.5916,24.611,771000.0
2007-01-22 11:10:00,38.15,39.25,38.13,38.29,896000.0,24.611,25.3206,24.5981,24.7013,896000.0
2007-01-22 11:20:00,38.29,38.39,38.28,38.36,789300.0,24.7013,24.7658,24.6948,24.7464,789300.0
2007-01-22 11:30:00,38.36,38.38,38.25,38.32,629900.0,24.7464,24.7593,24.6755,24.7206,629900.0
2007-01-22 11:40:00,38.32,38.41,38.28,38.3,392600.0,24.7206,24.7787,24.6948,24.7077,392600.0
2007-01-22 11:50:00,38.3,38.44,38.28,38.32,294800.0,24.7077,24.798,24.6948,24.7206,294800.0
2007-01-22 12:00:00,38.32,38.41,38.31,38.35,197600.0,24.7206,24.7787,24.7142,24.74,197600.0
2007-01-22 12:10:00,38.35,38.36,38.32,38.33,378700.0,24.74,24.7464,24.7206,24.7271,378700.0
2007-01-22 12:20:00,38.32,38.46,38.18,38.43,242700.0,24.7206,24.811,24.6303,24.7916,242700.0
2007-01-22 12:30:00,38.43,38.46,38.37,38.39,236200.0,24.7916,24.811,24.7529,24.7658,236200.0
2007-01-22 12:40:00,38.39,38.45,38.35,38.43,531200.0,24.7658,24.8045,24.74,24.7916,531200.0
2007-01-22 12:50:00,38.42,38.44,38.39,38.4,164100.0,24.7851,24.798,24.7658,24.7722,164100.0
2007-01-22 13:00:00,38.4,38.47,38.38,38.41,406700.0,24.7722,24.8174,24.7593,24.7787,406700.0
2007-01-22 13:10:00,38.41,38.57,38.41,38.55,259100.0,24.7787,24.8819,24.7787,24.869,259100.0
2007-01-22 13:20:00,38.55,38.57,38.5,38.54,342500.0,24.869,24.8819,24.8368,24.8626,342500.0
2007-01-22 13:30:00,38.53,38.53,38.45,38.46,321300.0,24.8561,24.8561,24.8045,24.811,321300.0
2007-01-22 13:40:00,38.45,38.47,38.4,38.42,287700.0,24.8045,24.8174,24.7722,24.7851,287700.0
2007-01-22 13:50:00,38.43,38.58,38.43,38.55,305800.0,24.7916,24.8884,24.7916,24.869,305800.0
2007-01-22 14:00:00,38.54,38.67,38.49,38.65,328800.0,24.8626,24.9464,24.8303,24.9335,328800.0
2007-01-22 14:10:00,38.65,38.65,38.5,38.53,204000.0,24.9335,24.9335,24.8368,24.8561,204000.0
2007-01-22 14:20:00,38.53,38.61,38.52,38.59,126800.0,24.8561,24.9077,24.8497,24.8948,126800.0
2007-01-22 14:30:00,38.58,38.59,38.45,38.45,357900.0,24.8884,24.8948,24.8045,24.8045,357900.0
2007-01-22 14:40:00,38.45,38.59,38.45,38.49,305500.0,24.8045,24.8948,24.8045,24.8303,305500.0
2007-01-22 14:50:00,38.49,38.53,38.48,38.51,412000.0,24.8303,24.8561,24.8239,24.8432,412000.0
2007-01-22 15:00:00,38.52,38.52,38.46,38.49,227300.0,24.8497,24.8497,24.811,24.8303,227300.0
2007-01-22 15:10:00,38.49,38.52,38.45,38.5,465400.0,24.8303,24.8497,24.8045,24.8368,465400.0
2007-01-22 15:20:00,38.49,38.58,38.43,38.52,297600.0,24.8303,24.8884,24.7916,24.8497,297600.0
2007-01-22 15:30:00,38.54,38.65,38.51,38.63,285900.0,24.8626,24.9335,24.8432,24.9206,285900.0
2007-01-22 15:40:00,38.63,38.67,38.57,38.64,333400.0,24.9206,24.9464,24.8819,24.9271,333400.0
2007-01-22 15:50:00,38.64,38.71,38.5,38.5,708600.0,24.9271,24.9722,24.8368,24.8368,708600.0
2007-01-23 09:30:00,38.55,38.57,38.45,38.52,628900.0,24.869,24.8819,24.8045,24.8497,628900.0
2007-01-23 09:40:00,38.52,38.52,38.31,38.51,784700.0,24.8497,24.8497,24.7142,24.8432,784700.0
2007-01-23 09:50:00,38.51,38.76,38.44,38.72,508300.0,24.8432,25.0045,24.798,24.9787,508300.0
2007-01-23 10:00:00,38.73,38.74,38.57,38.71,474000.0,24.9851,24.9916,24.8819,24.9722,474000.0
2007-01-23 10:10:00,38.7,38.74,38.58,38.69,389400.0,24.9658,24.9916,24.8884,24.9593,389400.0
2007-01-23 10:20:00,38.69,38.88,38.58,38.81,535700.0,24.9593,25.0819,24.8884,25.0367,535700.0
2007-01-23 10:30:00,38.81,38.88,38.7,38.82,439600.0,25.0367,25.0819,24.9658,25.0432,439600.0
2007-01-23 10:40:00,38.82,38.84,38.71,38.77,242800.0,25.0432,25.0561,24.9722,25.0109,242800.0
2007-01-23 10:50:00,38.78,39.05,38.78,39.01,569500.0,25.0174,25.1916,25.0174,25.1658,569500.0
2007-01-23 11:00:00,39.01,39.04,38.95,38.99,441600.0,25.1658,25.1851,25.1271,25.1529,441600.0
2007-01-23 11:10:00,38.99,38.99,38.93,38.95,532000.0,25.1529,25.1529,25.1142,25.1271,532000.0
2007-01-23 11:20:00,38.96,39.07,38.95,39.0,574500.0,25.1335,25.2045,25.1271,25.1593,574500.0
2007-01-23 11:30:00,39.0,39.05,38.92,38.94,309600.0,25.1593,25.1916,25.1077,25.1206,309600.0
2007-01-23 11:40:00,38.95,38.96,38.85,38.86,270900.0,25.1271,25.1335,25.0625,25.069,270900.0
2007-01-23 11:50:00,38.87,38.91,38.87,38.9,186000.0,25.0754,25.1013,25.0754,25.0948,186000.0
2007-01-23 12:00:00,38.9,38.91,38.77,38.77,305700.0,25.0948,25.1013,25.0109,25.0109,305700.0
2007-01-23 12:10:00,38.77,38.82,38.75,38.76,175400.0,25.0109,25.0432,24.998,25.0045,175400.0
2007-01-23 12:20:00,38.76,38.77,38.57,38.64,311200.0,25.0045,25.0109,24.8819,24.9271,311200.0
2007-01-23 12:30:00,38.64,38.7,38.57,38.57,218900.0,24.9271,24.9658,24.8819,24.8819,218900.0
2007-01-23 12:40:00,38.57,38.59,38.5,38.55,263000.0,24.8819,24.8948,24.8368,24.869,263000.0
2007-01-23 12:50:00,38.55,38.65,38.51,38.53,315900.0,24.869,24.9335,24.8432,24.8561,315900.0
2007-01-23 13:00:00,38.52,38.54,38.47,38.51,658700.0,24.8497,24.8626,24.8174,24.8432,658700.0
2007-01-23 13:10:00,38.51,38.68,38.5,38.55,526800.0,24.8432,24.9529,24.8368,24.869,526800.0
2007-01-23 13:20:00,38.55,38.57,38.52,38.55,172100.0,24.869,24.8819,24.8497,24.869,172100.0
2007-01-23 13:30:00,38.55,38.57,38.46,38.5,226500.0,24.869,24.8819,24.811,24.8368,226500.0
2007-01-23 13:40:00,38.5,38.5,38.4,38.42,314000.0,24.8368,24.8368,24.7722,24.7851,314000.0
2007-01-23 13:50:00,38.42,38.43,38.29,38.37,505900.0,24.7851,24.7916,24.7013,24.7529,505900.0
2007-01-23 14:00:00,38.37,38.43,38.23,38.39,449400.0,24.7529,24.7916,24.6626,24.7658,449400.0
2007-01-23 14:10:00,38.39,38.45,38.36,38.39,395400.0,24.7658,24.8045,24.7464,24.7658,395400.0
2007-01-23 14:20:00,38.4,38.41,38.26,38.29,238200.0,24.7722,24.7787,24.6819,24.7013,238200.0
2007-01-23 14:30:00,38.29,38.31,38.15,38.26,642900.0,24.7013,24.7142,24.611,24.6819,642900.0
2007-01-23 14:40:00,38.26,38.26,38.05,38.14,504400.0,24.6819,24.6819,24.5465,24.6045,504400.0
2007-01-23 14:50:00,38.15,38.36,38.15,38.31,426500.0,24.611,24.7464,24.611,24.7142,426500.0
2007-01-23 15:00:00,38.31,38.36,38.26,38.32,340200.0,24.7142,24.7464,24.6819,24.7206,340200.0
2007-01-23 15:10:00,38.31,38.42,38.31,38.4,397900.0,24.7142,24.7851,24.7142,24.7722,397900.0
2007-01-23 15:20:00,38.4,38.41,38.23,38.23,593700.0,24.7722,24.7787,24.6626,24.6626,593700.0
2007-01-23 15:30:00,38.23,38.26,38.18,38.21,318800.0,24.6626,24.6819,24.6303,24.6497,318800.0
2007-01-23 15:40:00,38.2,38.3,38.19,38.22,313300.0,24.6432,24.7077,24.6368,24.6561,313300.0
2007-01-23 15:50:00,38.22,38.29,38.11,38.13,574200.0,24.6561,24.7013,24.5852,24.5981,574200.0
2007-01-24 09:30:00,38.46,38.78,38.4,38.73,771100.0,24.811,25.0174,24.7722,24.9851,771100.0
2007-01-24 09:40:00,38.73,38.85,38.72,38.77,1338300.0,24.9851,25.0625,24.9787,25.0109,1338300.0
2007-01-24 09:50:00,38.78,38.78,38.54,38.69,809000.0,25.0174,25.0174,24.8626,24.9593,809000.0
2007-01-24 10:00:00,38.69,38.75,38.59,38.62,814000.0,24.9593,24.998,24.8948,24.9142,814000.0
2007-01-24 10:10:00,38.63,38.66,38.51,38.61,472100.0,24.9206,24.94,24.8432,24.9077,472100.0
2007-01-24 10:20:00,38.6,38.69,38.53,38.64,318400.0,24.9013,24.9593,24.8561,24.9271,318400.0
2007-01-24 10:30:00,38.64,38.85,38.64,38.79,401500.0,24.9271,25.0625,24.9271,25.0238,401500.0
2007-01-24 10:40:00,38.8,38.88,38.75,38.8,524600.0,25.0303,25.0819,24.998,25.0303,524600.0
2007-01-24 10:50:00,38.81,39.23,38.81,39.21,877200.0,25.0367,25.3077,25.0367,25.2948,877200.0
2007-01-24 11:00:00,39.2,39.3,39.1,39.14,701200.0,25.2883,25.3528,25.2238,25.2496,701200.0
2007-01-24 11:10:00,39.15,39.21,39.08,39.14,432400.0,25.2561,25.2948,25.2109,25.2496,432400.0
2007-01-24 11:20:00,39.14,39.2,39.11,39.17,235400.0,25.2496,25.2883,25.2303,25.269,235400.0
2007-01-24 11:30:00,39.17,39.24,39.15,39.19,369000.0,25.269,25.3141,25.2561,25.2819,369000.0
2007-01-24 11:40:00,39.19,39.28,39.16,39.25,269600.0,25.2819,25.3399,25.2625,25.3206,269600.0
2007-01-24 11:50:00,39.25,39.3,39.0,39.16,272100.0,25.3206,25.3528,25.1593,25.2625,272100.0
2007-01-24 12:00:00,39.16,39.2,39.15,39.18,207200.0,25.2625,25.2883,25.2561,25.2754,207200.0
2007-01-24 12:10:00,39.19,39.19,39.15,39.17,315200.0,25.2819,25.2819,25.2561,25.269,315200.0
2007-01-24 12:20:00,39.17,39.18,39.08,39.13,334400.0,25.269,25.2754,25.2109,25.2432,334400.0
2007-01-24 12:30:00,39.13,39.23,39.13,39.16,560000.0,25.2432,25.3077,25.2432,25.2625,560000.0
2007-01-24 12:40:00,39.15,39.19,38.93,38.95,467200.0,25.2561,25.2819,25.1142,25.1271,467200.0
2007-01-24 12:50:00,38.95,38.98,38.87,38.93,316500.0,25.1271,25.1464,25.0754,25.1142,316500.0
2007-01-24 13:00:00,38.92,38.93,38.65,38.69,505600.0,25.1077,25.1142,24.9335,24.9593,505600.0
2007-01-24 13:10:00,38.69,38.83,38.6,38.81,549400.0,24.9593,25.0496,24.9013,25.0367,549400.0
2007-01-24 13:20:00,38.82,39.15,38.78,38.79,330400.0,25.0432,25.2561,25.0174,25.0238,330400.0
2007-01-24 13:30:00,38.79,38.89,38.78,38.85,298800.0,25.0238,25.0883,25.0174,25.0625,298800.0
2007-01-24 13:40:00,38.84,38.88,38.62,38.78,183700.0,25.0561,25.0819,24.9142,25.0174,183700.0
2007-01-24 13:50:00,38.77,38.88,38.69,38.8,442700.0,25.0109,25.0819,24.9593,25.0303,442700.0
2007-01-24 14:00:00,38.79,38.93,38.71,38.87,400900.0,25.0238,25.1142,24.9722,25.0754,400900.0
2007-01-24 14:10:00,38.87,38.91,38.75,38.76,270300.0,25.0754,25.1013,24.998,25.0045,270300.0
2007-01-24 14:20:00,38.77,38.9,38.77,38.9,298800.0,25.0109,25.0948,25.0109,25.0948,298800.0
2007-01-24 14:30:00,38.9,38.95,38.8,38.88,544400.0,25.0948,25.1271,25.0303,25.0819,544400.0
2007-01-24 14:40:00,38.87,38.94,38.76,38.79,372200.0,25.0754,25.1206,25.0045,25.0238,372200.0
2007-01-24 14:50:00,38.78,38.8,38.73,38.76,405900.0,25.0174,25.0303,24.9851,25.0045,405900.0
2007-01-24 15:00:00,38.75,38.78,38.67,38.73,498900.0,24.998,25.0174,24.9464,24.9851,498900.0
2007-01-24 15:10:00,38.72,38.73,38.55,38.59,845500.0,24.9787,24.9851,24.869,24.8948,845500.0
2007-01-24 15:20:00,38.6,38.61,38.37,38.49,836000.0,24.9013,24.9077,24.7529,24.8303,836000.0
2007-01-24 15:30:00,38.49,38.58,38.47,38.55,715400.0,24.8303,24.8884,24.8174,24.869,715400.0
2007-01-24 15:40:00,38.55,38.66,38.55,38.61,955900.0,24.869,24.94,24.869,24.9077,955900.0
2007-01-24 15:50:00,38.62,38.63,38.31,38.62,1472500.0,24.9142,24.9206,24.7142,24.9142,1472500.0
2007-01-25 09:30:00,39.89,39.91,39.24,39.29,3000400.0,25.7335,25.7464,25.3141,25.3464,3000400.0
2007-01-25 09:40:00,39.29,39.32,39.04,39.24,1529000.0,25.3464,25.3657,25.1851,25.3141,1529000.0
2007-01-25 09:50:00,39.25,39.35,39.1,39.12,776700.0,25.3206,25.3851,25.2238,25.2367,776700.0
2007-01-25 10:00:00,39.11,39.12,38.83,38.9,1186000.0,25.2303,25.2367,25.0496,25.0948,1186000.0
2007-01-25 10:10:00,38.89,38.91,38.26,38.39,1654400.0,25.0883,25.1013,24.6819,24.7658,1654400.0
2007-01-25 10:20:00,38.38,38.83,38.26,38.6,897600.0,24.7593,25.0496,24.6819,24.9013,897600.0
2007-01-25 10:30:00,38.59,38.76,38.54,38.73,678000.0,24.8948,25.0045,24.8626,24.9851,678000.0
2007-01-25 10:40:00,38.73,38.8,38.53,38.7,526700.0,24.9851,25.0303,24.8561,24.9658,526700.0
2007-01-25 10:50:00,38.7,38.9,38.65,38.74,693900.0,24.9658,25.0948,24.9335,24.9916,693900.0
2007-01-25 11:00:00,38.74,39.01,38.74,38.97,941800.0,24.9916,25.1658,24.9916,25.14,941800.0
2007-01-25 11:10:00,38.98,38.98,38.79,38.86,426500.0,25.1464,25.1464,25.0238,25.069,426500.0
2007-01-25 11:20:00,38.87,38.95,38.75,38.8,422400.0,25.0754,25.1271,24.998,25.0303,422400.0
2007-01-25 11:30:00,38.8,38.93,38.71,38.77,401400.0,25.0303,25.1142,24.9722,25.0109,401400.0
2007-01-25 11:40:00,38.77,38.82,38.58,38.61,368600.0,25.0109,25.0432,24.8884,24.9077,368600.0
2007-01-25 11:50:00,38.62,38.69,38.52,38.57,355000.0,24.9142,24.9593,24.8497,24.8819,355000.0
2007-01-25 12:00:00,38.57,38.61,38.49,38.51,529000.0,24.8819,24.9077,24.8303,24.8432,529000.0
2007-01-25 12:10:00,38.5,38.52,38.38,38.52,512300.0,24.8368,24.8497,24.7593,24.8497,512300.0
2007-01-25 12:20:00,38.51,38.52,38.36,38.4,292100.0,24.8432,24.8497,24.7464,24.7722,292100.0
2007-01-25 12:30:00,38.4,38.41,38.31,38.34,283100.0,24.7722,24.7787,24.7142,24.7335,283100.0
2007-01-25 12:40:00,38.34,38.49,38.33,38.47,337700.0,24.7335,24.8303,24.7271,24.8174,337700.0
2007-01-25 12:50:00,38.47,38.54,38.41,38.51,536600.0,24.8174,24.8626,24.7787,24.8432,536600.0
2007-01-25 13:00:00,38.51,38.55,38.41,38.54,311700.0,24.8432,24.869,24.7787,24.8626,311700.0
2007-01-25 13:10:00,38.54,38.69,38.5,38.59,368500.0,24.8626,24.9593,24.8368,24.8948,368500.0
2007-01-25 13:20:00,38.6,38.61,38.5,38.57,197900.0,24.9013,24.9077,24.8368,24.8819,197900.0
2007-01-25 13:30:00,38.57,38.57,38.28,38.28,589400.0,24.8819,24.8819,24.6948,24.6948,589400.0
2007-01-25 13:40:00,38.28,38.36,38.22,38.28,521500.0,24.6948,24.7464,24.6561,24.6948,521500.0
2007-01-25 13:50:00,38.29,38.45,38.24,38.31,675600.0,24.7013,24.8045,24.669,24.7142,675600.0
2007-01-25 14:00:00,38.31,38.4,38.25,38.29,497600.0,24.7142,24.7722,24.6755,24.7013,497600.0
2007-01-25 14:10:00,38.3,38.38,38.26,38.27,581000.0,24.7077,24.7593,24.6819,24.6884,581000.0
2007-01-25 14:20:00,38.27,38.52,38.2,38.41,840700.0,24.6884,24.8497,24.6432,24.7787,840700.0
2007-01-25 14:30:00,38.41,38.45,38.32,38.36,301000.0,24.7787,24.8045,24.7206,24.7464,301000.0
2007-01-25 14:40:00,38.37,38.5,38.32,38.49,418800.0,24.7529,24.8368,24.7206,24.8303,418800.0
2007-01-25 14:50:00,38.49,38.52,38.4,38.42,340300.0,24.8303,24.8497,24.7722,24.7851,340300.0
2007-01-25 15:00:00,38.43,38.43,38.17,38.27,585200.0,24.7916,24.7916,24.6239,24.6884,585200.0
2007-01-25 15:10:00,38.27,38.4,38.24,38.27,301400.0,24.6884,24.7722,24.669,24.6884,301400.0
2007-01-25 15:20:00,38.27,38.32,38.23,38.27,347900.0,24.6884,24.7206,24.6626,24.6884,347900.0
2007-01-25 15:30:00,38.27,38.28,38.15,38.18,628000.0,24.6884,24.6948,24.611,24.6303,628000.0
2007-01-25 15:40:00,38.19,38.34,38.16,38.29,939600.0,24.6368,24.7335,24.6174,24.7013,939600.0
2007-01-25 15:50:00,38.29,38.35,38.15,38.15,1253300.0,24.7013,24.74,24.611,24.611,1253300.0
2007-01-26 09:30:00,38.27,38.39,38.06,38.08,687500.0,24.6884,24.7658,24.5529,24.5658,687500.0
2007-01-26 09:40:00,38.08,38.09,37.76,37.89,817800.0,24.5658,24.5723,24.3594,24.4432,817800.0
2007-01-26 09:50:00,37.88,38.09,37.87,38.04,455100.0,24.4368,24.5723,24.4303,24.54,455100.0
2007-01-26 10:00:00,38.05,38.14,37.55,37.71,1001500.0,24.5465,24.6045,24.2239,24.3271,1001500.0
2007-01-26 10:10:00,37.71,37.82,37.44,37.44,1395500.0,24.3271,24.3981,24.1529,24.1529,1395500.0
2007-01-26 10:20:00,37.44,37.66,37.38,37.49,1005500.0,24.1529,24.2949,24.1142,24.1852,1005500.0
2007-01-26 10:30:00,37.5,37.81,37.49,37.79,734400.0,24.1916,24.3916,24.1852,24.3787,734400.0
2007-01-26 10:40:00,37.79,37.82,37.68,37.72,467000.0,24.3787,24.3981,24.3078,24.3336,467000.0
2007-01-26 10:50:00,37.71,37.76,37.53,37.53,695800.0,24.3271,24.3594,24.211,24.211,695800.0
2007-01-26 11:00:00,37.53,37.54,37.4,37.49,784600.0,24.211,24.2175,24.1271,24.1852,784600.0
2007-01-26 11:10:00,37.5,37.62,37.4,37.61,524800.0,24.1916,24.2691,24.1271,24.2626,524800.0
2007-01-26 11:20:00,37.61,37.61,37.45,37.49,403700.0,24.2626,24.2626,24.1594,24.1852,403700.0
2007-01-26 11:30:00,37.49,37.6,37.44,37.49,462600.0,24.1852,24.2562,24.1529,24.1852,462600.0
2007-01-26 11:40:00,37.49,37.5,37.35,37.45,408600.0,24.1852,24.1916,24.0949,24.1594,408600.0
2007-01-26 11:50:00,37.46,37.5,37.4,37.5,289300.0,24.1658,24.1916,24.1271,24.1916,289300.0
2007-01-26 12:00:00,37.5,37.61,37.48,37.6,577600.0,24.1916,24.2626,24.1787,24.2562,577600.0
2007-01-26 12:10:00,37.59,37.78,37.58,37.72,706600.0,24.2497,24.3723,24.2433,24.3336,706600.0
2007-01-26 12:20:00,37.73,37.76,37.65,37.65,200300.0,24.34,24.3594,24.2884,24.2884,200300.0
2007-01-26 12:30:00,37.65,37.65,37.5,37.57,307900.0,24.2884,24.2884,24.1916,24.2368,307900.0
2007-01-26 12:40:00,37.56,37.58,37.45,37.58,238600.0,24.2304,24.2433,24.1594,24.2433,238600.0
2007-01-26 12:50:00,37.58,37.63,37.51,37.53,236800.0,24.2433,24.2755,24.1981,24.211,236800.0
2007-01-26 13:00:00,37.54,37.62,37.49,37.5,201500.0,24.2175,24.2691,24.1852,24.1916,201500.0
2007-01-26 13:10:00,37.5,37.55,37.41,37.52,361100.0,24.1916,24.2239,24.1336,24.2045,361100.0
2007-01-26 13:20:00,37.52,37.54,37.44,37.45,150000.0,24.2045,24.2175,24.1529,24.1594,150000.0
2007-01-26 13:30:00,37.45,37.63,37.44,37.58,227300.0,24.1594,24.2755,24.1529,24.2433,227300.0
2007-01-26 13:40:00,37.58,37.64,37.57,37.59,340600.0,24.2433,24.282,24.2368,24.2497,340600.0
2007-01-26 13:50:00,37.6,37.65,37.59,37.63,269200.0,24.2562,24.2884,24.2497,24.2755,269200.0
2007-01-26 14:00:00,37.64,37.65,37.5,37.56,280200.0,24.282,24.2884,24.1916,24.2304,280200.0
2007-01-26 14:10:00,37.57,37.78,37.55,37.66,267200.0,24.2368,24.3723,24.2239,24.2949,267200.0
2007-01-26 14:20:00,37.65,37.73,37.59,37.59,215000.0,24.2884,24.34,24.2497,24.2497,215000.0
2007-01-26 14:30:00,37.59,37.61,37.51,37.53,226000.0,24.2497,24.2626,24.1981,24.211,226000.0
2007-01-26 14:40:00,37.54,37.57,37.49,37.55,172500.0,24.2175,24.2368,24.1852,24.2239,172500.0
2007-01-26 14:50:00,37.56,37.57,37.52,37.55,252300.0,24.2304,24.2368,24.2045,24.2239,252300.0
2007-01-26 15:00:00,37.54,37.67,37.52,37.67,281500.0,24.2175,24.3013,24.2045,24.3013,281500.0
2007-01-26 15:10:00,37.66,37.72,37.62,37.69,261400.0,24.2949,24.3336,24.2691,24.3142,261400.0
2007-01-26 15:20:00,37.7,37.7,37.55,37.57,348100.0,24.3207,24.3207,24.2239,24.2368,348100.0
2007-01-26 15:30:00,37.57,37.69,37.5,37.68,483600.0,24.2368,24.3142,24.1916,24.3078,483600.0
2007-01-26 15:40:00,37.67,37.68,37.58,37.66,506700.0,24.3013,24.3078,24.2433,24.2949,506700.0
2007-01-26 15:50:00,37.66,37.66,37.5,37.51,1089400.0,24.2949,24.2949,24.1916,24.1981,1089400.0
2007-01-29 09:30:00,36.99,37.49,36.8,37.29,1975500.0,23.8626,24.1852,23.7401,24.0562,1975500.0
2007-01-29 09:40:00,37.3,37.56,37.29,37.44,779300.0,24.0626,24.2304,24.0562,24.1529,779300.0
2007-01-29 09:50:00,37.44,37.49,37.16,37.17,692400.0,24.1529,24.1852,23.9723,23.9788,692400.0
2007-01-29 10:00:00,37.17,37.35,37.16,37.19,599000.0,23.9788,24.0949,23.9723,23.9917,599000.0
2007-01-29 10:10:00,37.18,37.23,37.07,37.1,575200.0,23.9852,24.0175,23.9142,23.9336,575200.0
2007-01-29 10:20:00,37.1,37.21,36.98,37.01,471700.0,23.9336,24.0046,23.8562,23.8755,471700.0
2007-01-29 10:30:00,37.0,37.1,36.94,37.06,398600.0,23.8691,23.9336,23.8304,23.9078,398600.0
2007-01-29 10:40:00,37.07,37.17,37.01,37.13,307000.0,23.9142,23.9788,23.8755,23.953,307000.0
2007-01-29 10:50:00,37.13,37.22,37.08,37.18,416000.0,23.953,24.011,23.9207,23.9852,416000.0
2007-01-29 11:00:00,37.19,37.23,37.11,37.16,368100.0,23.9917,24.0175,23.9401,23.9723,368100.0
2007-01-29 11:10:00,37.16,37.19,37.1,37.12,190400.0,23.9723,23.9917,23.9336,23.9465,190400.0
2007-01-29 11:20:00,37.12,37.13,37.06,37.1,180200.0,23.9465,23.953,23.9078,23.9336,180200.0
2007-01-29 11:30:00,37.09,37.13,37.03,37.08,176400.0,23.9272,23.953,23.8884,23.9207,176400.0
2007-01-29 11:40:00,37.09,37.15,37.03,37.06,338400.0,23.9272,23.9659,23.8884,23.9078,338400.0
2007-01-29 11:50:00,37.06,37.15,37.04,37.1,313500.0,23.9078,23.9659,23.8949,23.9336,313500.0
2007-01-29 12:00:00,37.1,37.12,37.05,37.05,155500.0,23.9336,23.9465,23.9013,23.9013,155500.0
2007-01-29 12:10:00,37.06,37.15,37.05,37.1,188600.0,23.9078,23.9659,23.9013,23.9336,188600.0
2007-01-29 12:20:00,37.1,37.14,37.05,37.07,147800.0,23.9336,23.9594,23.9013,23.9142,147800.0
2007-01-29 12:30:00,37.07,37.16,37.02,37.13,250300.0,23.9142,23.9723,23.882,23.953,250300.0
2007-01-29 12:40:00,37.13,37.29,37.08,37.24,293600.0,23.953,24.0562,23.9207,24.0239,293600.0
2007-01-29 12:50:00,37.24,37.41,37.23,37.37,423400.0,24.0239,24.1336,24.0175,24.1078,423400.0
2007-01-29 13:00:00,37.37,37.46,37.26,37.27,368400.0,24.1078,24.1658,24.0368,24.0433,368400.0
2007-01-29 13:10:00,37.27,37.29,37.14,37.18,211800.0,24.0433,24.0562,23.9594,23.9852,211800.0
2007-01-29 13:20:00,37.17,37.22,37.12,37.14,252800.0,23.9788,24.011,23.9465,23.9594,252800.0
2007-01-29 13:30:00,37.14,37.17,37.11,37.12,224700.0,23.9594,23.9788,23.9401,23.9465,224700.0
2007-01-29 13:40:00,37.11,37.15,37.0,37.03,430600.0,23.9401,23.9659,23.8691,23.8884,430600.0
2007-01-29 13:50:00,37.02,37.08,36.85,36.91,677700.0,23.882,23.9207,23.7723,23.811,677700.0
2007-01-29 14:00:00,36.92,37.02,36.9,37.0,549200.0,23.8175,23.882,23.8046,23.8691,549200.0
2007-01-29 14:10:00,37.0,37.01,36.86,36.94,530300.0,23.8691,23.8755,23.7788,23.8304,530300.0
2007-01-29 14:20:00,36.94,36.95,36.8,36.9,524600.0,23.8304,23.8368,23.7401,23.8046,524600.0
2007-01-29 14:30:00,36.9,36.96,36.86,36.91,261100.0,23.8046,23.8433,23.7788,23.811,261100.0
2007-01-29 14:40:00,36.91,36.95,36.87,36.88,277300.0,23.811,23.8368,23.7852,23.7917,277300.0
2007-01-29 14:50:00,36.87,36.95,36.83,36.94,300700.0,23.7852,23.8368,23.7594,23.8304,300700.0
2007-01-29 15:00:00,36.94,37.05,36.93,36.99,475800.0,23.8304,23.9013,23.8239,23.8626,475800.0
2007-01-29 15:10:00,36.98,37.06,36.98,37.03,265900.0,23.8562,23.9078,23.8562,23.8884,265900.0
2007-01-29 15:20:00,37.04,37.12,37.0,37.08,426300.0,23.8949,23.9465,23.8691,23.9207,426300.0
2007-01-29 15:30:00,37.08,37.1,37.01,37.04,334600.0,23.9207,23.9336,23.8755,23.8949,334600.0
2007-01-29 15:40:00,37.05,37.17,37.01,37.13,567800.0,23.9013,23.9788,23.8755,23.953,567800.0
2007-01-29 15:50:00,37.13,37.15,37.07,37.15,645000.0,23.953,23.9659,23.9142,23.9659,645000.0
2007-01-30 09:30:00,37.29,37.35,37.17,37.22,557900.0,24.0562,24.0949,23.9788,24.011,557900.0
2007-01-30 09:40:00,37.21,37.26,37.19,37.22,333400.0,24.0046,24.0368,23.9917,24.011,333400.0
2007-01-30 09:50:00,37.22,37.23,37.1,37.21,369200.0,24.011,24.0175,23.9336,24.0046,369200.0
2007-01-30 10:00:00,37.23,37.3,37.2,37.23,413800.0,24.0175,24.0626,23.9981,24.0175,413800.0
2007-01-30 10:10:00,37.24,37.28,37.2,37.26,319200.0,24.0239,24.0497,23.9981,24.0368,319200.0
2007-01-30 10:20:00,37.26,37.33,37.26,37.29,417600.0,24.0368,24.082,24.0368,24.0562,417600.0
2007-01-30 10:30:00,37.29,37.4,37.25,37.33,408000.0,24.0562,24.1271,24.0304,24.082,408000.0
2007-01-30 10:40:00,37.34,37.35,37.28,37.28,316400.0,24.0884,24.0949,24.0497,24.0497,316400.0
2007-01-30 10:50:00,37.28,37.34,37.25,37.29,278900.0,24.0497,24.0884,24.0304,24.0562,278900.0
2007-01-30 11:00:00,37.3,37.34,37.24,37.3,241000.0,24.0626,24.0884,24.0239,24.0626,241000.0
2007-01-30 11:10:00,37.3,37.34,37.26,37.32,270200.0,24.0626,24.0884,24.0368,24.0755,270200.0
2007-01-30 11:20:00,37.31,37.41,37.3,37.36,328400.0,24.0691,24.1336,24.0626,24.1013,328400.0
2007-01-30 11:30:00,37.36,37.39,37.26,37.28,217900.0,24.1013,24.1207,24.0368,24.0497,217900.0
2007-01-30 11:40:00,37.27,37.33,37.26,37.26,197800.0,24.0433,24.082,24.0368,24.0368,197800.0
2007-01-30 11:50:00,37.26,37.28,37.21,37.21,246600.0,24.0368,24.0497,24.0046,24.0046,246600.0
2007-01-30 12:00:00,37.21,37.24,37.15,37.18,267900.0,24.0046,24.0239,23.9659,23.9852,267900.0
2007-01-30 12:10:00,37.17,37.21,37.12,37.12,328700.0,23.9788,24.0046,23.9465,23.9465,328700.0
2007-01-30 12:20:00,37.12,37.16,37.1,37.14,362400.0,23.9465,23.9723,23.9336,23.9594,362400.0
2007-01-30 12:30:00,37.14,37.17,37.1,37.13,275700.0,23.9594,23.9788,23.9336,23.953,275700.0
2007-01-30 12:40:00,37.13,37.16,37.1,37.11,201800.0,23.953,23.9723,23.9336,23.9401,201800.0
2007-01-30 12:50:00,37.11,37.12,37.08,37.08,236800.0,23.9401,23.9465,23.9207,23.9207,236800.0
2007-01-30 13:00:00,37.1,37.14,37.0,37.01,445600.0,23.9336,23.9594,23.8691,23.8755,445600.0
2007-01-30 13:10:00,37.02,37.04,37.01,37.02,281600.0,23.882,23.8949,23.8755,23.882,281600.0
2007-01-30 13:20:00,37.02,37.07,37.0,37.04,342300.0,23.882,23.9142,23.8691,23.8949,342300.0
2007-01-30 13:30:00,37.04,37.07,37.0,37.03,129100.0,23.8949,23.9142,23.8691,23.8884,129100.0
2007-01-30 13:40:00,37.02,37.13,37.02,37.12,310300.0,23.882,23.953,23.882,23.9465,310300.0
2007-01-30 13:50:00,37.12,37.16,37.1,37.11,236000.0,23.9465,23.9723,23.9336,23.9401,236000.0
2007-01-30 14:00:00,37.11,37.11,37.02,37.02,214400.0,23.9401,23.9401,23.882,23.882,214400.0
2007-01-30 14:10:00,37.02,37.05,37.0,37.0,407400.0,23.882,23.9013,23.8691,23.8691,407400.0
2007-01-30 14:20:00,37.0,37.05,36.96,37.03,288400.0,23.8691,23.9013,23.8433,23.8884,288400.0
2007-01-30 14:30:00,37.03,37.03,36.98,37.01,271500.0,23.8884,23.8884,23.8562,23.8755,271500.0
2007-01-30 14:40:00,37.01,37.01,36.95,36.95,187300.0,23.8755,23.8755,23.8368,23.8368,187300.0
2007-01-30 14:50:00,36.95,37.0,36.94,36.97,394800.0,23.8368,23.8691,23.8304,23.8497,394800.0
2007-01-30 15:00:00,36.98,37.07,36.97,37.05,367700.0,23.8562,23.9142,23.8497,23.9013,367700.0
2007-01-30 15:10:00,37.06,37.07,37.02,37.04,202800.0,23.9078,23.9142,23.882,23.8949,202800.0
2007-01-30 15:20:00,37.05,37.1,37.01,37.06,352500.0,23.9013,23.9336,23.8755,23.9078,352500.0
2007-01-30 15:30:00,37.06,37.08,37.04,37.08,293600.0,23.9078,23.9207,23.8949,23.9207,293600.0
2007-01-30 15:40:00,37.07,37.12,37.04,37.12,350100.0,23.9142,23.9465,23.8949,23.9465,350100.0
2007-01-30 15:50:00,37.11,37.21,37.1,37.15,922800.0,23.9401,24.0046,23.9336,23.9659,922800.0
2007-01-31 09:30:00,37.09,37.19,36.94,37.08,897300.0,23.9272,23.9917,23.8304,23.9207,897300.0
2007-01-31 09:40:00,37.08,37.09,36.86,36.89,477900.0,23.9207,23.9272,23.7788,23.7981,477900.0
2007-01-31 09:50:00,36.88,36.98,36.81,36.92,358000.0,23.7917,23.8562,23.7465,23.8175,358000.0
2007-01-31 10:00:00,36.92,36.97,36.85,36.9,363600.0,23.8175,23.8497,23.7723,23.8046,363600.0
2007-01-31 10:10:00,36.91,36.97,36.88,36.9,305000.0,23.811,23.8497,23.7917,23.8046,305000.0
2007-01-31 10:20:00,36.91,37.1,36.89,37.05,375100.0,23.811,23.9336,23.7981,23.9013,375100.0
2007-01-31 10:30:00,37.05,37.5,36.9,37.39,1267900.0,23.9013,24.1916,23.8046,24.1207,1267900.0
2007-01-31 10:40:00,37.39,37.4,37.27,37.37,400400.0,24.1207,24.1271,24.0433,24.1078,400400.0
2007-01-31 10:50:00,37.37,37.49,37.35,37.47,427500.0,24.1078,24.1852,24.0949,24.1723,427500.0
2007-01-31 11:00:00,37.47,37.48,37.34,37.38,555000.0,24.1723,24.1787,24.0884,24.1142,555000.0
2007-01-31 11:10:00,37.39,37.4,37.3,37.32,402100.0,24.1207,24.1271,24.0626,24.0755,402100.0
2007-01-31 11:20:00,37.32,37.36,37.29,37.3,338800.0,24.0755,24.1013,24.0562,24.0626,338800.0
2007-01-31 11:30:00,37.3,37.37,37.28,37.36,197700.0,24.0626,24.1078,24.0497,24.1013,197700.0
2007-01-31 11:40:00,37.36,37.39,37.26,37.39,199300.0,24.1013,24.1207,24.0368,24.1207,199300.0
2007-01-31 11:50:00,37.39,37.4,37.25,37.3,199700.0,24.1207,24.1271,24.0304,24.0626,199700.0
2007-01-31 12:00:00,37.3,37.33,37.26,37.27,189600.0,24.0626,24.082,24.0368,24.0433,189600.0
2007-01-31 12:10:00,37.26,37.32,37.25,37.26,122300.0,24.0368,24.0755,24.0304,24.0368,122300.0
2007-01-31 12:20:00,37.25,37.29,37.25,37.27,81400.0,24.0304,24.0562,24.0304,24.0433,81400.0
2007-01-31 12:30:00,37.28,37.3,37.23,37.24,249200.0,24.0497,24.0626,24.0175,24.0239,249200.0
2007-01-31 12:40:00,37.24,37.25,37.2,37.21,141300.0,24.0239,24.0304,23.9981,24.0046,141300.0
2007-01-31 12:50:00,37.21,37.28,37.2,37.28,239700.0,24.0046,24.0497,23.9981,24.0497,239700.0
2007-01-31 13:00:00,37.29,37.35,37.26,37.34,175000.0,24.0562,24.0949,24.0368,24.0884,175000.0
2007-01-31 13:10:00,37.35,37.39,37.25,37.28,171800.0,24.0949,24.1207,24.0304,24.0497,171800.0
2007-01-31 13:20:00,37.27,37.33,37.27,37.3,211900.0,24.0433,24.082,24.0433,24.0626,211900.0
2007-01-31 13:30:00,37.3,37.41,37.29,37.4,208000.0,24.0626,24.1336,24.0562,24.1271,208000.0
2007-01-31 13:40:00,37.4,37.4,37.28,37.3,207900.0,24.1271,24.1271,24.0497,24.0626,207900.0
2007-01-31 13:50:00,37.3,37.36,37.29,37.33,175200.0,24.0626,24.1013,24.0562,24.082,175200.0
2007-01-31 14:00:00,37.33,37.39,37.3,37.34,178200.0,24.082,24.1207,24.0626,24.0884,178200.0
2007-01-31 14:10:00,37.34,37.53,37.25,37.52,655600.0,24.0884,24.211,24.0304,24.2045,655600.0
2007-01-31 14:20:00,37.53,37.58,37.36,37.43,464200.0,24.211,24.2433,24.1013,24.1465,464200.0
2007-01-31 14:30:00,37.43,37.77,37.38,37.63,548500.0,24.1465,24.3658,24.1142,24.2755,548500.0
2007-01-31 14:40:00,37.62,37.77,37.56,37.74,400500.0,24.2691,24.3658,24.2304,24.3465,400500.0
2007-01-31 14:50:00,37.74,37.76,37.59,37.71,337600.0,24.3465,24.3594,24.2497,24.3271,337600.0
2007-01-31 15:00:00,37.71,37.9,37.68,37.83,548400.0,24.3271,24.4497,24.3078,24.4045,548400.0
2007-01-31 15:10:00,37.83,37.89,37.77,37.85,279200.0,24.4045,24.4432,24.3658,24.4174,279200.0
2007-01-31 15:20:00,37.84,37.85,37.67,37.74,437100.0,24.411,24.4174,24.3013,24.3465,437100.0
2007-01-31 15:30:00,37.74,37.85,37.7,37.71,436400.0,24.3465,24.4174,24.3207,24.3271,436400.0
2007-01-31 15:40:00,37.71,37.72,37.67,37.72,354900.0,24.3271,24.3336,24.3013,24.3336,354900.0
2007-01-31 15:50:00,37.71,37.75,37.64,37.66,607000.0,24.3271,24.3529,24.282,24.2949,607000.0
2007-02-01 09:30:00,37.82,37.82,37.52,37.6,590500.0,24.3981,24.3981,24.2045,24.2562,590500.0
2007-02-01 09:40:00,37.61,37.78,37.61,37.72,554200.0,24.2626,24.3723,24.2626,24.3336,554200.0
2007-02-01 09:50:00,37.72,37.77,37.67,37.68,418900.0,24.3336,24.3658,24.3013,24.3078,418900.0
2007-02-01 10:00:00,37.69,37.81,37.6,37.68,376900.0,24.3142,24.3916,24.2562,24.3078,376900.0
2007-02-01 10:10:00,37.67,37.74,37.62,37.68,342400.0,24.3013,24.3465,24.2691,24.3078,342400.0
2007-02-01 10:20:00,37.68,37.71,37.56,37.6,379600.0,24.3078,24.3271,24.2304,24.2562,379600.0
2007-02-01 10:30:00,37.59,37.61,37.53,37.55,533600.0,24.2497,24.2626,24.211,24.2239,533600.0
2007-02-01 10:40:00,37.56,37.65,37.53,37.59,296200.0,24.2304,24.2884,24.211,24.2497,296200.0
2007-02-01 10:50:00,37.58,37.58,37.45,37.49,351700.0,24.2433,24.2433,24.1594,24.1852,351700.0
2007-02-01 11:00:00,37.49,37.53,37.25,37.29,742800.0,24.1852,24.211,24.0304,24.0562,742800.0
2007-02-01 11:10:00,37.29,37.34,37.12,37.19,491700.0,24.0562,24.0884,23.9465,23.9917,491700.0
2007-02-01 11:20:00,37.19,37.2,37.05,37.14,508400.0,23.9917,23.9981,23.9013,23.9594,508400.0
2007-02-01 11:30:00,37.15,37.3,37.14,37.24,296100.0,23.9659,24.0626,23.9594,24.0239,296100.0
2007-02-01 11:40:00,37.24,37.25,37.15,37.15,251800.0,24.0239,24.0304,23.9659,23.9659,251800.0
2007-02-01 11:50:00,37.16,37.24,37.15,37.19,245600.0,23.9723,24.0239,23.9659,23.9917,245600.0
2007-02-01 12:00:00,37.18,37.2,37.12,37.17,401000.0,23.9852,23.9981,23.9465,23.9788,401000.0
2007-02-01 12:10:00,37.17,37.23,37.14,37.2,342300.0,23.9788,24.0175,23.9594,23.9981,342300.0
2007-02-01 12:20:00,37.2,37.25,37.16,37.21,238200.0,23.9981,24.0304,23.9723,24.0046,238200.0
2007-02-01 12:30:00,37.21,37.25,37.19,37.21,251600.0,24.0046,24.0304,23.9917,24.0046,251600.0
2007-02-01 12:40:00,37.22,37.26,37.18,37.23,201400.0,24.011,24.0368,23.9852,24.0175,201400.0
2007-02-01 12:50:00,37.23,37.26,37.23,37.25,223100.0,24.0175,24.0368,24.0175,24.0304,223100.0
2007-02-01 13:00:00,37.25,37.26,37.24,37.24,214800.0,24.0304,24.0368,24.0239,24.0239,214800.0
2007-02-01 13:10:00,37.24,37.26,37.24,37.25,241500.0,24.0239,24.0368,24.0239,24.0304,241500.0
2007-02-01 13:20:00,37.25,37.34,37.25,37.31,306700.0,24.0304,24.0884,24.0304,24.0691,306700.0
2007-02-01 13:30:00,37.31,37.34,37.24,37.3,227800.0,24.0691,24.0884,24.0239,24.0626,227800.0
2007-02-01 13:40:00,37.3,37.4,37.26,37.4,398200.0,24.0626,24.1271,24.0368,24.1271,398200.0
2007-02-01 13:50:00,37.4,37.41,37.31,37.33,376100.0,24.1271,24.1336,24.0691,24.082,376100.0
2007-02-01 14:00:00,37.34,37.4,37.3,37.33,285000.0,24.0884,24.1271,24.0626,24.082,285000.0
2007-02-01 14:10:00,37.33,37.37,37.2,37.26,500500.0,24.082,24.1078,23.9981,24.0368,500500.0
2007-02-01 14:20:00,37.26,37.32,37.21,37.31,269000.0,24.0368,24.0755,24.0046,24.0691,269000.0
2007-02-01 14:30:00,37.31,37.38,37.29,37.3,178400.0,24.0691,24.1142,24.0562,24.0626,178400.0
2007-02-01 14:40:00,37.31,37.31,37.24,37.28,206200.0,24.0691,24.0691,24.0239,24.0497,206200.0
2007-02-01 14:50:00,37.28,37.37,37.25,37.36,208200.0,24.0497,24.1078,24.0304,24.1013,208200.0
2007-02-01 15:00:00,37.37,37.62,37.37,37.57,728100.0,24.1078,24.2691,24.1078,24.2368,728100.0
2007-02-01 15:10:00,37.58,37.75,37.57,37.73,646200.0,24.2433,24.3529,24.2368,24.34,646200.0
2007-02-01 15:20:00,37.73,37.73,37.63,37.66,521900.0,24.34,24.34,24.2755,24.2949,521900.0
2007-02-01 15:30:00,37.65,37.65,37.46,37.54,391800.0,24.2884,24.2884,24.1658,24.2175,391800.0
2007-02-01 15:40:00,37.53,37.58,37.45,37.46,440400.0,24.211,24.2433,24.1594,24.1658,440400.0
2007-02-01 15:50:00,37.46,37.52,37.4,37.4,770100.0,24.1658,24.2045,24.1271,24.1271,770100.0
2007-02-02 09:30:00,37.44,37.52,37.2,37.22,638400.0,24.1529,24.2045,23.9981,24.011,638400.0
2007-02-02 09:40:00,37.21,37.24,37.15,37.17,787500.0,24.0046,24.0239,23.9659,23.9788,787500.0
2007-02-02 09:50:00,37.17,37.2,37.0,37.03,687400.0,23.9788,23.9981,23.8691,23.8884,687400.0
2007-02-02 10:00:00,37.02,37.24,37.0,37.15,509300.0,23.882,24.0239,23.8691,23.9659,509300.0
2007-02-02 10:10:00,37.16,37.21,37.06,37.13,459400.0,23.9723,24.0046,23.9078,23.953,459400.0
2007-02-02 10:20:00,37.13,37.21,37.1,37.14,369100.0,23.953,24.0046,23.9336,23.9594,369100.0
2007-02-02 10:30:00,37.15,37.2,37.13,37.19,333200.0,23.9659,23.9981,23.953,23.9917,333200.0
2007-02-02 10:40:00,37.18,37.19,37.09,37.17,339300.0,23.9852,23.9917,23.9272,23.9788,339300.0
2007-02-02 10:50:00,37.17,37.22,37.16,37.17,546500.0,23.9788,24.011,23.9723,23.9788,546500.0
2007-02-02 11:00:00,37.17,37.18,37.11,37.15,272200.0,23.9788,23.9852,23.9401,23.9659,272200.0
2007-02-02 11:10:00,37.16,37.31,37.13,37.28,565400.0,23.9723,24.0691,23.953,24.0497,565400.0
2007-02-02 11:20:00,37.28,37.28,37.1,37.13,421500.0,24.0497,24.0497,23.9336,23.953,421500.0
2007-02-02 11:30:00,37.14,37.16,37.08,37.1,295800.0,23.9594,23.9723,23.9207,23.9336,295800.0
2007-02-02 11:40:00,37.1,37.17,37.02,37.14,352800.0,23.9336,23.9788,23.882,23.9594,352800.0
2007-02-02 11:50:00,37.15,37.23,37.12,37.17,261900.0,23.9659,24.0175,23.9465,23.9788,261900.0
2007-02-02 12:00:00,37.17,37.18,37.12,37.13,144300.0,23.9788,23.9852,23.9465,23.953,144300.0
2007-02-02 12:10:00,37.13,37.21,37.11,37.13,187500.0,23.953,24.0046,23.9401,23.953,187500.0
2007-02-02 12:20:00,37.13,37.21,37.07,37.07,198600.0,23.953,24.0046,23.9142,23.9142,198600.0
2007-02-02 12:30:00,37.08,37.19,37.08,37.12,205600.0,23.9207,23.9917,23.9207,23.9465,205600.0
2007-02-02 12:40:00,37.12,37.17,37.11,37.16,258000.0,23.9465,23.9788,23.9401,23.9723,258000.0
2007-02-02 12:50:00,37.16,37.18,37.14,37.18,165100.0,23.9723,23.9852,23.9594,23.9852,165100.0
2007-02-02 13:00:00,37.18,37.24,37.13,37.18,213900.0,23.9852,24.0239,23.953,23.9852,213900.0
2007-02-02 13:10:00,37.17,37.18,37.12,37.12,151100.0,23.9788,23.9852,23.9465,23.9465,151100.0
2007-02-02 13:20:00,37.12,37.13,37.07,37.1,215800.0,23.9465,23.953,23.9142,23.9336,215800.0
2007-02-02 13:30:00,37.1,37.16,37.07,37.09,303400.0,23.9336,23.9723,23.9142,23.9272,303400.0
2007-02-02 13:40:00,37.09,37.15,37.09,37.1,235100.0,23.9272,23.9659,23.9272,23.9336,235100.0
2007-02-02 13:50:00,37.1,37.12,37.09,37.11,156800.0,23.9336,23.9465,23.9272,23.9401,156800.0
2007-02-02 14:00:00,37.11,37.12,37.08,37.11,251600.0,23.9401,23.9465,23.9207,23.9401,251600.0
2007-02-02 14:10:00,37.12,37.13,37.03,37.09,280200.0,23.9465,23.953,23.8884,23.9272,280200.0
2007-02-02 14:20:00,37.09,37.09,37.01,37.06,358600.0,23.9272,23.9272,23.8755,23.9078,358600.0
2007-02-02 14:30:00,37.06,37.13,37.04,37.12,208500.0,23.9078,23.953,23.8949,23.9465,208500.0
2007-02-02 14:40:00,37.12,37.16,37.09,37.14,381500.0,23.9465,23.9723,23.9272,23.9594,381500.0
2007-02-02 14:50:00,37.15,37.21,37.1,37.21,311000.0,23.9659,24.0046,23.9336,24.0046,311000.0
2007-02-02 15:00:00,37.21,37.21,37.13,37.17,244600.0,24.0046,24.0046,23.953,23.9788,244600.0
2007-02-02 15:10:00,37.18,37.22,37.13,37.18,308000.0,23.9852,24.011,23.953,23.9852,308000.0
2007-02-02 15:20:00,37.19,37.19,37.12,37.16,206200.0,23.9917,23.9917,23.9465,23.9723,206200.0
2007-02-02 15:30:00,37.16,37.21,37.1,37.18,363600.0,23.9723,24.0046,23.9336,23.9852,363600.0
2007-02-02 15:40:00,37.18,37.27,37.18,37.23,758500.0,23.9852,24.0433,23.9852,24.0175,758500.0
2007-02-02 15:50:00,37.23,37.24,37.18,37.2,574700.0,24.0175,24.0239,23.9852,23.9981,574700.0
2007-02-05 09:30:00,37.2,37.66,37.0,37.5,1101600.0,23.9981,24.2949,23.8691,24.1916,1101600.0
2007-02-05 09:40:00,37.5,37.77,37.49,37.72,635700.0,24.1916,24.3658,24.1852,24.3336,635700.0
2007-02-05 09:50:00,37.77,37.85,37.61,37.67,865900.0,24.3658,24.4174,24.2626,24.3013,865900.0
2007-02-05 10:00:00,37.67,37.69,37.43,37.51,633400.0,24.3013,24.3142,24.1465,24.1981,633400.0
2007-02-05 10:10:00,37.51,37.55,37.32,37.4,390100.0,24.1981,24.2239,24.0755,24.1271,390100.0
2007-02-05 10:20:00,37.4,37.53,37.38,37.47,264500.0,24.1271,24.211,24.1142,24.1723,264500.0
2007-02-05 10:30:00,37.47,37.61,37.43,37.57,366300.0,24.1723,24.2626,24.1465,24.2368,366300.0
2007-02-05 10:40:00,37.57,37.59,37.46,37.46,211800.0,24.2368,24.2497,24.1658,24.1658,211800.0
2007-02-05 10:50:00,37.46,37.62,37.43,37.62,395300.0,24.1658,24.2691,24.1465,24.2691,395300.0
2007-02-05 11:00:00,37.62,37.64,37.54,37.55,243300.0,24.2691,24.282,24.2175,24.2239,243300.0
2007-02-05 11:10:00,37.56,37.56,37.5,37.54,251800.0,24.2304,24.2304,24.1916,24.2175,251800.0
2007-02-05 11:20:00,37.54,37.68,37.52,37.66,339900.0,24.2175,24.3078,24.2045,24.2949,339900.0
2007-02-05 11:30:00,37.66,37.73,37.61,37.7,437500.0,24.2949,24.34,24.2626,24.3207,437500.0
2007-02-05 11:40:00,37.7,37.85,37.69,37.77,364400.0,24.3207,24.4174,24.3142,24.3658,364400.0
2007-02-05 11:50:00,37.77,37.8,37.7,37.73,436300.0,24.3658,24.3852,24.3207,24.34,436300.0
2007-02-05 12:00:00,37.73,37.78,37.7,37.77,301000.0,24.34,24.3723,24.3207,24.3658,301000.0
2007-02-05 12:10:00,37.76,37.79,37.72,37.76,249000.0,24.3594,24.3787,24.3336,24.3594,249000.0
2007-02-05 12:20:00,37.76,37.8,37.74,37.74,215000.0,24.3594,24.3852,24.3465,24.3465,215000.0
2007-02-05 12:30:00,37.74,37.77,37.74,37.75,194600.0,24.3465,24.3658,24.3465,24.3529,194600.0
2007-02-05 12:40:00,37.74,37.75,37.67,37.7,204700.0,24.3465,24.3529,24.3013,24.3207,204700.0
2007-02-05 12:50:00,37.7,37.71,37.65,37.7,332200.0,24.3207,24.3271,24.2884,24.3207,332200.0
2007-02-05 13:00:00,37.7,37.72,37.56,37.62,473200.0,24.3207,24.3336,24.2304,24.2691,473200.0
2007-02-05 13:10:00,37.63,37.77,37.63,37.75,794200.0,24.2755,24.3658,24.2755,24.3529,794200.0
2007-02-05 13:20:00,37.74,37.75,37.65,37.66,168400.0,24.3465,24.3529,24.2884,24.2949,168400.0
2007-02-05 13:30:00,37.66,37.73,37.65,37.72,358000.0,24.2949,24.34,24.2884,24.3336,358000.0
2007-02-05 13:40:00,37.71,37.79,37.5,37.69,281000.0,24.3271,24.3787,24.1916,24.3142,281000.0
2007-02-05 13:50:00,37.69,37.83,37.65,37.78,828100.0,24.3142,24.4045,24.2884,24.3723,828100.0
2007-02-05 14:00:00,37.78,37.91,37.74,37.89,807100.0,24.3723,24.4561,24.3465,24.4432,807100.0
2007-02-05 14:10:00,37.89,37.97,37.87,37.89,297200.0,24.4432,24.4948,24.4303,24.4432,297200.0
2007-02-05 14:20:00,37.88,38.03,37.88,38.0,723600.0,24.4368,24.5336,24.4368,24.5142,723600.0
2007-02-05 14:30:00,38.01,38.06,37.98,37.98,466200.0,24.5207,24.5529,24.5013,24.5013,466200.0
2007-02-05 14:40:00,37.99,38.0,37.91,37.92,269500.0,24.5078,24.5142,24.4561,24.4626,269500.0
2007-02-05 14:50:00,37.92,38.1,37.86,38.06,605600.0,24.4626,24.5787,24.4239,24.5529,605600.0
2007-02-05 15:00:00,38.06,38.12,38.04,38.04,534400.0,24.5529,24.5916,24.54,24.54,534400.0
2007-02-05 15:10:00,38.05,38.1,37.99,38.05,254400.0,24.5465,24.5787,24.5078,24.5465,254400.0
2007-02-05 15:20:00,38.06,38.1,37.99,38.04,348900.0,24.5529,24.5787,24.5078,24.54,348900.0
2007-02-05 15:30:00,38.04,38.06,37.69,38.01,397700.0,24.54,24.5529,24.3142,24.5207,397700.0
2007-02-05 15:40:00,38.01,38.02,37.93,37.95,502600.0,24.5207,24.5271,24.469,24.4819,502600.0
2007-02-05 15:50:00,37.95,37.97,37.92,37.92,729300.0,24.4819,24.4948,24.4626,24.4626,729300.0
2007-02-06 09:30:00,37.86,38.14,37.82,37.87,785700.0,24.4239,24.6045,24.3981,24.4303,785700.0
2007-02-06 09:40:00,37.82,37.91,37.79,37.86,448500.0,24.3981,24.4561,24.3787,24.4239,448500.0
2007-02-06 09:50:00,37.85,37.92,37.78,37.8,361100.0,24.4174,24.4626,24.3723,24.3852,361100.0
2007-02-06 10:00:00,37.8,37.8,37.63,37.64,537100.0,24.3852,24.3852,24.2755,24.282,537100.0
2007-02-06 10:10:00,37.63,37.7,37.6,37.65,422000.0,24.2755,24.3207,24.2562,24.2884,422000.0
2007-02-06 10:20:00,37.64,37.74,37.63,37.64,378900.0,24.282,24.3465,24.2755,24.282,378900.0
2007-02-06 10:30:00,37.64,37.69,37.55,37.59,523700.0,24.282,24.3142,24.2239,24.2497,523700.0
2007-02-06 10:40:00,37.59,37.62,37.48,37.53,467700.0,24.2497,24.2691,24.1787,24.211,467700.0
2007-02-06 10:50:00,37.53,37.53,37.28,37.32,845300.0,24.211,24.211,24.0497,24.0755,845300.0
2007-02-06 11:00:00,37.32,37.41,37.29,37.38,632400.0,24.0755,24.1336,24.0562,24.1142,632400.0
2007-02-06 11:10:00,37.39,37.43,37.35,37.41,235500.0,24.1207,24.1465,24.0949,24.1336,235500.0
2007-02-06 11:20:00,37.41,37.46,37.39,37.4,328700.0,24.1336,24.1658,24.1207,24.1271,328700.0
2007-02-06 11:30:00,37.4,37.44,37.38,37.39,318600.0,24.1271,24.1529,24.1142,24.1207,318600.0
2007-02-06 11:40:00,37.39,37.4,37.25,37.28,461500.0,24.1207,24.1271,24.0304,24.0497,461500.0
2007-02-06 11:50:00,37.28,37.4,37.23,37.24,516000.0,24.0497,24.1271,24.0175,24.0239,516000.0
2007-02-06 12:00:00,37.24,37.42,37.23,37.42,568600.0,24.0239,24.14,24.0175,24.14,568600.0
2007-02-06 12:10:00,37.41,37.42,37.33,37.37,313100.0,24.1336,24.14,24.082,24.1078,313100.0
2007-02-06 12:20:00,37.37,37.37,37.31,37.35,131800.0,24.1078,24.1078,24.0691,24.0949,131800.0
2007-02-06 12:30:00,37.35,37.37,37.32,37.36,225100.0,24.0949,24.1078,24.0755,24.1013,225100.0
2007-02-06 12:40:00,37.35,37.39,37.33,37.34,209000.0,24.0949,24.1207,24.082,24.0884,209000.0
2007-02-06 12:50:00,37.34,37.38,37.31,37.36,261000.0,24.0884,24.1142,24.0691,24.1013,261000.0
2007-02-06 13:00:00,37.36,37.46,37.35,37.41,354100.0,24.1013,24.1658,24.0949,24.1336,354100.0
2007-02-06 13:10:00,37.42,37.51,37.39,37.46,343500.0,24.14,24.1981,24.1207,24.1658,343500.0
2007-02-06 13:20:00,37.46,37.46,37.4,37.41,142600.0,24.1658,24.1658,24.1271,24.1336,142600.0
2007-02-06 13:30:00,37.41,37.69,37.41,37.66,647100.0,24.1336,24.3142,24.1336,24.2949,647100.0
2007-02-06 13:40:00,37.66,37.68,37.57,37.59,405500.0,24.2949,24.3078,24.2368,24.2497,405500.0
2007-02-06 13:50:00,37.6,37.64,37.56,37.58,338500.0,24.2562,24.282,24.2304,24.2433,338500.0
2007-02-06 14:00:00,37.58,37.62,37.49,37.5,479100.0,24.2433,24.2691,24.1852,24.1916,479100.0
2007-02-06 14:10:00,37.51,37.63,37.5,37.53,223300.0,24.1981,24.2755,24.1916,24.211,223300.0
2007-02-06 14:20:00,37.53,37.6,37.5,37.55,318500.0,24.211,24.2562,24.1916,24.2239,318500.0
2007-02-06 14:30:00,37.56,37.66,37.56,37.6,278100.0,24.2304,24.2949,24.2304,24.2562,278100.0
2007-02-06 14:40:00,37.59,37.64,37.57,37.64,399700.0,24.2497,24.282,24.2368,24.282,399700.0
2007-02-06 14:50:00,37.64,37.75,37.6,37.75,470800.0,24.282,24.3529,24.2562,24.3529,470800.0
2007-02-06 15:00:00,37.74,37.81,37.71,37.72,738100.0,24.3465,24.3916,24.3271,24.3336,738100.0
2007-02-06 15:10:00,37.71,37.73,37.67,37.69,507000.0,24.3271,24.34,24.3013,24.3142,507000.0
2007-02-06 15:20:00,37.69,37.71,37.68,37.68,548800.0,24.3142,24.3271,24.3078,24.3078,548800.0
2007-02-06 15:30:00,37.68,37.71,37.67,37.68,644400.0,24.3078,24.3271,24.3013,24.3078,644400.0
2007-02-06 15:40:00,37.67,37.71,37.61,37.64,746300.0,24.3013,24.3271,24.2626,24.282,746300.0
2007-02-06 15:50:00,37.64,37.72,37.63,37.69,936800.0,24.282,24.3336,24.2755,24.3142,936800.0
2007-02-07 09:30:00,37.99,37.99,37.59,37.69,1509900.0,24.5078,24.5078,24.2497,24.3142,1509900.0
2007-02-07 09:40:00,37.7,37.8,37.61,37.72,368200.0,24.3207,24.3852,24.2626,24.3336,368200.0
2007-02-07 09:50:00,37.71,37.78,37.6,37.65,281900.0,24.3271,24.3723,24.2562,24.2884,281900.0
2007-02-07 10:00:00,37.65,37.65,37.41,37.44,347200.0,24.2884,24.2884,24.1336,24.1529,347200.0
2007-02-07 10:10:00,37.44,37.67,37.43,37.62,329500.0,24.1529,24.3013,24.1465,24.2691,329500.0
2007-02-07 10:20:00,37.62,37.75,37.57,37.7,272300.0,24.2691,24.3529,24.2368,24.3207,272300.0
2007-02-07 10:30:00,37.7,37.76,37.59,37.74,348500.0,24.3207,24.3594,24.2497,24.3465,348500.0
2007-02-07 10:40:00,37.75,37.89,37.74,37.88,732600.0,24.3529,24.4432,24.3465,24.4368,732600.0
2007-02-07 10:50:00,37.88,37.88,37.75,37.78,688200.0,24.4368,24.4368,24.3529,24.3723,688200.0
2007-02-07 11:00:00,37.78,37.83,37.75,37.79,437400.0,24.3723,24.4045,24.3529,24.3787,437400.0
2007-02-07 11:10:00,37.78,37.79,37.64,37.65,282300.0,24.3723,24.3787,24.282,24.2884,282300.0
2007-02-07 11:20:00,37.64,37.65,37.58,37.59,319300.0,24.282,24.2884,24.2433,24.2497,319300.0
2007-02-07 11:30:00,37.59,37.64,37.56,37.58,310000.0,24.2497,24.282,24.2304,24.2433,310000.0
2007-02-07 11:40:00,37.57,37.6,37.53,37.59,231200.0,24.2368,24.2562,24.211,24.2497,231200.0
2007-02-07 11:50:00,37.59,37.65,37.58,37.6,312600.0,24.2497,24.2884,24.2433,24.2562,312600.0
2007-02-07 12:00:00,37.6,37.71,37.6,37.7,363400.0,24.2562,24.3271,24.2562,24.3207,363400.0
2007-02-07 12:10:00,37.7,37.7,37.61,37.62,218900.0,24.3207,24.3207,24.2626,24.2691,218900.0
2007-02-07 12:20:00,37.62,37.71,37.62,37.69,373400.0,24.2691,24.3271,24.2691,24.3142,373400.0
2007-02-07 12:30:00,37.69,37.72,37.67,37.71,180900.0,24.3142,24.3336,24.3013,24.3271,180900.0
2007-02-07 12:40:00,37.7,37.71,37.69,37.71,206600.0,24.3207,24.3271,24.3142,24.3271,206600.0
2007-02-07 12:50:00,37.71,37.78,37.7,37.73,414800.0,24.3271,24.3723,24.3207,24.34,414800.0
2007-02-07 13:00:00,37.72,37.78,37.71,37.77,278200.0,24.3336,24.3723,24.3271,24.3658,278200.0
2007-02-07 13:10:00,37.77,37.77,37.72,37.75,226700.0,24.3658,24.3658,24.3336,24.3529,226700.0
2007-02-07 13:20:00,37.74,37.74,37.67,37.7,228000.0,24.3465,24.3465,24.3013,24.3207,228000.0
2007-02-07 13:30:00,37.69,37.7,37.68,37.69,204600.0,24.3142,24.3207,24.3078,24.3142,204600.0
2007-02-07 13:40:00,37.69,37.71,37.65,37.65,210800.0,24.3142,24.3271,24.2884,24.2884,210800.0
2007-02-07 13:50:00,37.65,37.7,37.64,37.7,199300.0,24.2884,24.3207,24.282,24.3207,199300.0
2007-02-07 14:00:00,37.7,37.75,37.62,37.63,285400.0,24.3207,24.3529,24.2691,24.2755,285400.0
2007-02-07 14:10:00,37.63,37.66,37.6,37.61,251800.0,24.2755,24.2949,24.2562,24.2626,251800.0
2007-02-07 14:20:00,37.6,37.64,37.57,37.63,229900.0,24.2562,24.282,24.2368,24.2755,229900.0
2007-02-07 14:30:00,37.63,37.63,37.38,37.5,626800.0,24.2755,24.2755,24.1142,24.1916,626800.0
2007-02-07 14:40:00,37.5,37.55,37.34,37.41,686600.0,24.1916,24.2239,24.0884,24.1336,686600.0
2007-02-07 14:50:00,37.41,37.41,37.4,37.41,319300.0,24.1336,24.1336,24.1271,24.1336,319300.0
2007-02-07 15:00:00,37.4,37.47,37.39,37.44,321000.0,24.1271,24.1723,24.1207,24.1529,321000.0
2007-02-07 15:10:00,37.45,37.55,37.45,37.45,429200.0,24.1594,24.2239,24.1594,24.1594,429200.0
2007-02-07 15:20:00,37.45,37.49,37.41,37.45,429400.0,24.1594,24.1852,24.1336,24.1594,429400.0
2007-02-07 15:30:00,37.45,37.51,37.41,37.51,349100.0,24.1594,24.1981,24.1336,24.1981,349100.0
2007-02-07 15:40:00,37.51,37.54,37.51,37.54,480300.0,24.1981,24.2175,24.1981,24.2175,480300.0
2007-02-07 15:50:00,37.54,37.68,37.51,37.59,869200.0,24.2175,24.3078,24.1981,24.2497,869200.0
2007-02-08 09:30:00,37.56,37.65,37.22,37.4,732700.0,24.2304,24.2884,24.011,24.1271,732700.0
2007-02-08 09:40:00,37.39,37.48,37.12,37.16,388800.0,24.1207,24.1787,23.9465,23.9723,388800.0
2007-02-08 09:50:00,37.17,37.44,37.17,37.39,395800.0,23.9788,24.1529,23.9788,24.1207,395800.0
2007-02-08 10:00:00,37.39,37.5,37.37,37.41,522600.0,24.1207,24.1916,24.1078,24.1336,522600.0
2007-02-08 10:10:00,37.41,37.49,37.3,37.33,227500.0,24.1336,24.1852,24.0626,24.082,227500.0
2007-02-08 10:20:00,37.33,37.5,37.33,37.48,258100.0,24.082,24.1916,24.082,24.1787,258100.0
2007-02-08 10:30:00,37.49,37.55,37.45,37.49,291600.0,24.1852,24.2239,24.1594,24.1852,291600.0
2007-02-08 10:40:00,37.5,37.53,37.35,37.39,362800.0,24.1916,24.211,24.0949,24.1207,362800.0
2007-02-08 10:50:00,37.39,37.54,37.37,37.49,348400.0,24.1207,24.2175,24.1078,24.1852,348400.0
2007-02-08 11:00:00,37.49,37.58,37.41,37.55,316600.0,24.1852,24.2433,24.1336,24.2239,316600.0
2007-02-08 11:10:00,37.55,37.58,37.49,37.5,272600.0,24.2239,24.2433,24.1852,24.1916,272600.0
2007-02-08 11:20:00,37.52,37.71,37.48,37.71,465900.0,24.2045,24.3271,24.1787,24.3271,465900.0
2007-02-08 11:30:00,37.71,37.72,37.5,37.56,239300.0,24.3271,24.3336,24.1916,24.2304,239300.0
2007-02-08 11:40:00,37.57,37.65,37.53,37.61,268800.0,24.2368,24.2884,24.211,24.2626,268800.0
2007-02-08 11:50:00,37.6,37.73,37.6,37.73,494800.0,24.2562,24.34,24.2562,24.34,494800.0
2007-02-08 12:00:00,37.73,37.73,37.65,37.72,334400.0,24.34,24.34,24.2884,24.3336,334400.0
2007-02-08 12:10:00,37.71,37.77,37.69,37.75,445200.0,24.3271,24.3658,24.3142,24.3529,445200.0
2007-02-08 12:20:00,37.74,37.84,37.73,37.83,486900.0,24.3465,24.411,24.34,24.4045,486900.0
2007-02-08 12:30:00,37.83,38.02,37.8,38.0,639700.0,24.4045,24.5271,24.3852,24.5142,639700.0
2007-02-08 12:40:00,38.0,38.03,37.85,37.96,478100.0,24.5142,24.5336,24.4174,24.4884,478100.0
2007-02-08 12:50:00,37.97,38.03,37.9,38.01,323900.0,24.4948,24.5336,24.4497,24.5207,323900.0
2007-02-08 13:00:00,38.01,38.18,38.0,38.15,769200.0,24.5207,24.6303,24.5142,24.611,769200.0
2007-02-08 13:10:00,38.15,38.15,38.05,38.05,378800.0,24.611,24.611,24.5465,24.5465,378800.0
2007-02-08 13:20:00,38.05,38.14,38.02,38.14,280600.0,24.5465,24.6045,24.5271,24.6045,280600.0
2007-02-08 13:30:00,38.14,38.47,38.14,38.4,852800.0,24.6045,24.8174,24.6045,24.7722,852800.0
2007-02-08 13:40:00,38.4,38.5,38.4,38.42,1024500.0,24.7722,24.8368,24.7722,24.7851,1024500.0
2007-02-08 13:50:00,38.43,38.45,38.35,38.44,407000.0,24.7916,24.8045,24.74,24.798,407000.0
2007-02-08 14:00:00,38.44,38.69,38.44,38.49,926600.0,24.798,24.9593,24.798,24.8303,926600.0
2007-02-08 14:10:00,38.49,38.58,38.43,38.5,742800.0,24.8303,24.8884,24.7916,24.8368,742800.0
2007-02-08 14:20:00,38.49,38.49,38.31,38.39,509600.0,24.8303,24.8303,24.7142,24.7658,509600.0
2007-02-08 14:30:00,38.39,38.48,38.36,38.42,411000.0,24.7658,24.8239,24.7464,24.7851,411000.0
2007-02-08 14:40:00,38.43,38.43,38.26,38.32,415800.0,24.7916,24.7916,24.6819,24.7206,415800.0
2007-02-08 14:50:00,38.31,38.61,38.3,38.58,646400.0,24.7142,24.9077,24.7077,24.8884,646400.0
2007-02-08 15:00:00,38.58,38.59,38.38,38.4,535700.0,24.8884,24.8948,24.7593,24.7722,535700.0
2007-02-08 15:10:00,38.41,38.55,38.37,38.5,577200.0,24.7787,24.869,24.7529,24.8368,577200.0
2007-02-08 15:20:00,38.5,38.5,38.39,38.4,286900.0,24.8368,24.8368,24.7658,24.7722,286900.0
2007-02-08 15:30:00,38.39,38.41,38.3,38.31,374400.0,24.7658,24.7787,24.7077,24.7142,374400.0
2007-02-08 15:40:00,38.32,38.34,38.24,38.3,674700.0,24.7206,24.7335,24.669,24.7077,674700.0
2007-02-08 15:50:00,38.29,38.32,38.19,38.29,905100.0,24.7013,24.7206,24.6368,24.7013,905100.0
2007-02-09 09:30:00,38.73,38.99,38.59,38.96,1588600.0,24.9851,25.1529,24.8948,25.1335,1588600.0
2007-02-09 09:40:00,38.96,38.99,38.73,38.86,908600.0,25.1335,25.1529,24.9851,25.069,908600.0
2007-02-09 09:50:00,38.85,38.95,38.79,38.85,832400.0,25.0625,25.1271,25.0238,25.0625,832400.0
2007-02-09 10:00:00,38.85,38.86,38.77,38.82,764200.0,25.0625,25.069,25.0109,25.0432,764200.0
2007-02-09 10:10:00,38.81,38.83,38.61,38.63,571900.0,25.0367,25.0496,24.9077,24.9206,571900.0
2007-02-09 10:20:00,38.63,38.74,38.51,38.55,506000.0,24.9206,24.9916,24.8432,24.869,506000.0
2007-02-09 10:30:00,38.55,38.68,38.54,38.63,559400.0,24.869,24.9529,24.8626,24.9206,559400.0
2007-02-09 10:40:00,38.63,38.69,38.6,38.65,421900.0,24.9206,24.9593,24.9013,24.9335,421900.0
2007-02-09 10:50:00,38.65,38.66,38.51,38.62,299400.0,24.9335,24.94,24.8432,24.9142,299400.0
2007-02-09 11:00:00,38.62,38.69,38.56,38.61,245000.0,24.9142,24.9593,24.8755,24.9077,245000.0
2007-02-09 11:10:00,38.61,38.7,38.57,38.69,264200.0,24.9077,24.9658,24.8819,24.9593,264200.0
2007-02-09 11:20:00,38.69,38.74,38.66,38.66,481600.0,24.9593,24.9916,24.94,24.94,481600.0
2007-02-09 11:30:00,38.66,38.66,38.58,38.64,274800.0,24.94,24.94,24.8884,24.9271,274800.0
2007-02-09 11:40:00,38.64,38.74,38.63,38.7,228100.0,24.9271,24.9916,24.9206,24.9658,228100.0
2007-02-09 11:50:00,38.71,38.75,38.65,38.66,251200.0,24.9722,24.998,24.9335,24.94,251200.0
2007-02-09 12:00:00,38.66,38.66,38.58,38.59,185600.0,24.94,24.94,24.8884,24.8948,185600.0
2007-02-09 12:10:00,38.59,38.59,38.47,38.47,403400.0,24.8948,24.8948,24.8174,24.8174,403400.0
2007-02-09 12:20:00,38.47,38.73,38.45,38.45,405200.0,24.8174,24.9851,24.8045,24.8045,405200.0
2007-02-09 12:30:00,38.46,38.52,38.41,38.52,461300.0,24.811,24.8497,24.7787,24.8497,461300.0
2007-02-09 12:40:00,38.52,38.61,38.5,38.55,405400.0,24.8497,24.9077,24.8368,24.869,405400.0
2007-02-09 12:50:00,38.55,38.56,38.0,38.04,1058500.0,24.869,24.8755,24.5142,24.54,1058500.0
2007-02-09 13:00:00,38.05,38.28,37.98,38.2,523200.0,24.5465,24.6948,24.5013,24.6432,523200.0
2007-02-09 13:10:00,38.21,38.27,38.2,38.22,409800.0,24.6497,24.6884,24.6432,24.6561,409800.0
2007-02-09 13:20:00,38.21,38.29,38.21,38.28,296500.0,24.6497,24.7013,24.6497,24.6948,296500.0
2007-02-09 13:30:00,38.28,38.73,38.11,38.18,435300.0,24.6948,24.9851,24.5852,24.6303,435300.0
2007-02-09 13:40:00,38.18,38.3,38.17,38.23,323400.0,24.6303,24.7077,24.6239,24.6626,323400.0
2007-02-09 13:50:00,38.23,38.34,38.2,38.3,293000.0,24.6626,24.7335,24.6432,24.7077,293000.0
2007-02-09 14:00:00,38.3,38.35,38.27,38.29,320700.0,24.7077,24.74,24.6884,24.7013,320700.0
2007-02-09 14:10:00,38.29,38.3,38.16,38.23,278400.0,24.7013,24.7077,24.6174,24.6626,278400.0
2007-02-09 14:20:00,38.23,38.32,38.23,38.26,256900.0,24.6626,24.7206,24.6626,24.6819,256900.0
2007-02-09 14:30:00,38.27,38.27,38.08,38.14,365900.0,24.6884,24.6884,24.5658,24.6045,365900.0
2007-02-09 14:40:00,38.15,39.14,37.99,38.03,310600.0,24.611,25.2496,24.5078,24.5336,310600.0
2007-02-09 14:50:00,38.03,38.25,37.89,38.02,651900.0,24.5336,24.6755,24.4432,24.5271,651900.0
2007-02-09 15:00:00,38.02,38.11,38.0,38.05,338600.0,24.5271,24.5852,24.5142,24.5465,338600.0
2007-02-09 15:10:00,38.04,38.16,38.04,38.15,601000.0,24.54,24.6174,24.54,24.611,601000.0
2007-02-09 15:20:00,38.15,38.3,38.14,38.26,513100.0,24.611,24.7077,24.6045,24.6819,513100.0
2007-02-09 15:30:00,38.25,38.32,38.2,38.31,704300.0,24.6755,24.7206,24.6432,24.7142,704300.0
2007-02-09 15:40:00,38.31,38.36,38.29,38.35,913900.0,24.7142,24.7464,24.7013,24.74,913900.0
2007-02-09 15:50:00,38.35,38.36,38.29,38.31,1256100.0,24.74,24.7464,24.7013,24.7142,1256100.0
2007-02-12 09:30:00,38.73,38.8,38.6,38.68,1201900.0,24.9851,25.0303,24.9013,24.9529,1201900.0
2007-02-12 09:40:00,38.68,38.7,38.4,38.46,765700.0,24.9529,24.9658,24.7722,24.811,765700.0
2007-02-12 09:50:00,38.47,38.7,38.45,38.69,785900.0,24.8174,24.9658,24.8045,24.9593,785900.0
2007-02-12 10:00:00,38.7,38.7,38.53,38.57,722300.0,24.9658,24.9658,24.8561,24.8819,722300.0
2007-02-12 10:10:00,38.58,38.7,38.55,38.68,450300.0,24.8884,24.9658,24.869,24.9529,450300.0
2007-02-12 10:20:00,38.69,38.69,38.44,38.55,398000.0,24.9593,24.9593,24.798,24.869,398000.0
2007-02-12 10:30:00,38.56,38.61,38.52,38.54,311700.0,24.8755,24.9077,24.8497,24.8626,311700.0
2007-02-12 10:40:00,38.54,38.59,38.5,38.52,243200.0,24.8626,24.8948,24.8368,24.8497,243200.0
2007-02-12 10:50:00,38.5,38.52,38.44,38.48,321800.0,24.8368,24.8497,24.798,24.8239,321800.0
2007-02-12 11:00:00,38.47,38.56,38.46,38.53,204500.0,24.8174,24.8755,24.811,24.8561,204500.0
2007-02-12 11:10:00,38.52,38.59,38.5,38.5,191700.0,24.8497,24.8948,24.8368,24.8368,191700.0
2007-02-12 11:20:00,38.49,38.51,38.31,38.31,492100.0,24.8303,24.8432,24.7142,24.7142,492100.0
2007-02-12 11:30:00,38.31,38.37,38.22,38.26,241900.0,24.7142,24.7529,24.6561,24.6819,241900.0
2007-02-12 11:40:00,38.26,38.42,38.24,38.42,221300.0,24.6819,24.7851,24.669,24.7851,221300.0
2007-02-12 11:50:00,38.41,38.46,38.37,38.4,323400.0,24.7787,24.811,24.7529,24.7722,323400.0
2007-02-12 12:00:00,38.4,38.44,38.35,38.42,295800.0,24.7722,24.798,24.74,24.7851,295800.0
2007-02-12 12:10:00,38.41,38.41,38.36,38.37,369800.0,24.7787,24.7787,24.7464,24.7529,369800.0
2007-02-12 12:20:00,38.36,38.41,38.35,38.36,159100.0,24.7464,24.7787,24.74,24.7464,159100.0
2007-02-12 12:30:00,38.36,38.46,38.36,38.45,209300.0,24.7464,24.811,24.7464,24.8045,209300.0
2007-02-12 12:40:00,38.45,38.58,38.4,38.49,197300.0,24.8045,24.8884,24.7722,24.8303,197300.0
2007-02-12 12:50:00,38.49,38.54,38.46,38.53,306700.0,24.8303,24.8626,24.811,24.8561,306700.0
2007-02-12 13:00:00,38.54,38.58,38.32,38.33,274100.0,24.8626,24.8884,24.7206,24.7271,274100.0
2007-02-12 13:10:00,38.32,38.36,38.29,38.33,146200.0,24.7206,24.7464,24.7013,24.7271,146200.0
2007-02-12 13:20:00,38.33,38.34,38.23,38.28,224000.0,24.7271,24.7335,24.6626,24.6948,224000.0
2007-02-12 13:30:00,38.27,38.29,38.2,38.22,198800.0,24.6884,24.7013,24.6432,24.6561,198800.0
2007-02-12 13:40:00,38.23,38.25,38.13,38.15,228300.0,24.6626,24.6755,24.5981,24.611,228300.0
2007-02-12 13:50:00,38.14,38.16,38.01,38.13,394900.0,24.6045,24.6174,24.5207,24.5981,394900.0
2007-02-12 14:00:00,38.14,38.26,38.13,38.23,285400.0,24.6045,24.6819,24.5981,24.6626,285400.0
2007-02-12 14:10:00,38.23,38.24,38.11,38.14,377400.0,24.6626,24.669,24.5852,24.6045,377400.0
2007-02-12 14:20:00,38.15,38.15,38.04,38.05,461500.0,24.611,24.611,24.54,24.5465,461500.0
2007-02-12 14:30:00,38.05,38.05,37.95,37.97,468200.0,24.5465,24.5465,24.4819,24.4948,468200.0
2007-02-12 14:40:00,37.98,38.1,37.98,38.09,255700.0,24.5013,24.5787,24.5013,24.5723,255700.0
2007-02-12 14:50:00,38.1,38.13,38.06,38.1,244500.0,24.5787,24.5981,24.5529,24.5787,244500.0
2007-02-12 15:00:00,38.09,38.1,37.95,37.96,412600.0,24.5723,24.5787,24.4819,24.4884,412600.0
2007-02-12 15:10:00,37.96,38.03,37.92,38.02,558500.0,24.4884,24.5336,24.4626,24.5271,558500.0
2007-02-12 15:20:00,38.02,38.05,37.91,37.93,449000.0,24.5271,24.5465,24.4561,24.469,449000.0
2007-02-12 15:30:00,37.93,38.12,37.93,38.11,530600.0,24.469,24.5916,24.469,24.5852,530600.0
2007-02-12 15:40:00,38.1,38.11,38.05,38.08,452200.0,24.5787,24.5852,24.5465,24.5658,452200.0
2007-02-12 15:50:00,38.07,38.1,38.03,38.05,651700.0,24.5594,24.5787,24.5336,24.5465,651700.0
2007-02-13 09:30:00,38.13,38.5,38.12,38.4,1260000.0,24.5981,24.8368,24.5916,24.7722,1260000.0
2007-02-13 09:40:00,38.4,38.47,38.39,38.4,539600.0,24.7722,24.8174,24.7658,24.7722,539600.0
2007-02-13 09:50:00,38.41,38.58,38.4,38.55,425400.0,24.7787,24.8884,24.7722,24.869,425400.0
2007-02-13 10:00:00,38.58,38.61,38.46,38.58,508800.0,24.8884,24.9077,24.811,24.8884,508800.0
2007-02-13 10:10:00,38.57,38.68,38.55,38.56,555400.0,24.8819,24.9529,24.869,24.8755,555400.0
2007-02-13 10:20:00,38.55,38.6,38.48,38.51,299500.0,24.869,24.9013,24.8239,24.8432,299500.0
2007-02-13 10:30:00,38.51,38.53,38.4,38.42,849900.0,24.8432,24.8561,24.7722,24.7851,849900.0
2007-02-13 10:40:00,38.42,38.49,38.16,38.45,499300.0,24.7851,24.8303,24.6174,24.8045,499300.0
2007-02-13 10:50:00,38.44,38.44,38.23,38.31,394700.0,24.798,24.798,24.6626,24.7142,394700.0
2007-02-13 11:00:00,38.32,38.35,38.24,38.32,205900.0,24.7206,24.74,24.669,24.7206,205900.0
2007-02-13 11:10:00,38.32,38.37,38.24,38.29,211700.0,24.7206,24.7529,24.669,24.7013,211700.0
2007-02-13 11:20:00,38.29,38.36,38.24,38.26,283600.0,24.7013,24.7464,24.669,24.6819,283600.0
2007-02-13 11:30:00,38.27,38.31,38.22,38.29,240900.0,24.6884,24.7142,24.6561,24.7013,240900.0
2007-02-13 11:40:00,38.3,38.32,38.23,38.27,215100.0,24.7077,24.7206,24.6626,24.6884,215100.0
2007-02-13 11:50:00,38.26,38.27,38.07,38.08,268800.0,24.6819,24.6884,24.5594,24.5658,268800.0
2007-02-13 12:00:00,38.08,38.22,38.01,38.06,303200.0,24.5658,24.6561,24.5207,24.5529,303200.0
2007-02-13 12:10:00,38.05,38.13,38.02,38.08,345100.0,24.5465,24.5981,24.5271,24.5658,345100.0
2007-02-13 12:20:00,38.09,38.19,38.07,38.13,270700.0,24.5723,24.6368,24.5594,24.5981,270700.0
2007-02-13 12:30:00,38.13,38.25,38.12,38.22,235000.0,24.5981,24.6755,24.5916,24.6561,235000.0
2007-02-13 12:40:00,38.23,38.28,38.22,38.22,387600.0,24.6626,24.6948,24.6561,24.6561,387600.0
2007-02-13 12:50:00,38.23,38.24,38.18,38.24,216100.0,24.6626,24.669,24.6303,24.669,216100.0
2007-02-13 13:00:00,38.24,38.36,38.23,38.33,445600.0,24.669,24.7464,24.6626,24.7271,445600.0
2007-02-13 13:10:00,38.34,38.38,38.29,38.3,324700.0,24.7335,24.7593,24.7013,24.7077,324700.0
2007-02-13 13:20:00,38.31,38.34,38.27,38.29,375000.0,24.7142,24.7335,24.6884,24.7013,375000.0
2007-02-13 13:30:00,38.29,38.32,38.24,38.28,325900.0,24.7013,24.7206,24.669,24.6948,325900.0
2007-02-13 13:40:00,38.29,38.31,38.29,38.3,193100.0,24.7013,24.7142,24.7013,24.7077,193100.0
2007-02-13 13:50:00,38.3,38.3,38.26,38.27,154600.0,24.7077,24.7077,24.6819,24.6884,154600.0
2007-02-13 14:00:00,38.27,38.32,38.26,38.31,160900.0,24.6884,24.7206,24.6819,24.7142,160900.0
2007-02-13 14:10:00,38.31,38.31,38.22,38.23,277700.0,24.7142,24.7142,24.6561,24.6626,277700.0
2007-02-13 14:20:00,38.24,38.28,38.16,38.17,292200.0,24.669,24.6948,24.6174,24.6239,292200.0
2007-02-13 14:30:00,38.18,38.25,38.08,38.1,293200.0,24.6303,24.6755,24.5658,24.5787,293200.0
2007-02-13 14:40:00,38.09,38.1,38.03,38.09,283300.0,24.5723,24.5787,24.5336,24.5723,283300.0
2007-02-13 14:50:00,38.09,38.14,38.0,38.11,375000.0,24.5723,24.6045,24.5142,24.5852,375000.0
2007-02-13 15:00:00,38.12,38.12,38.0,38.02,511000.0,24.5916,24.5916,24.5142,24.5271,511000.0
2007-02-13 15:10:00,38.02,38.05,38.0,38.03,387600.0,24.5271,24.5465,24.5142,24.5336,387600.0
2007-02-13 15:20:00,38.02,38.09,38.01,38.07,240600.0,24.5271,24.5723,24.5207,24.5594,240600.0
2007-02-13 15:30:00,38.07,38.18,38.05,38.16,411100.0,24.5594,24.6303,24.5465,24.6174,411100.0
2007-02-13 15:40:00,38.16,38.17,38.11,38.15,497100.0,24.6174,24.6239,24.5852,24.611,497100.0
2007-02-13 15:50:00,38.16,38.16,38.08,38.08,613100.0,24.6174,24.6174,24.5658,24.5658,613100.0
2007-02-14 09:30:00,38.25,38.47,38.25,38.41,637400.0,24.6755,24.8174,24.6755,24.7787,637400.0
2007-02-14 09:40:00,38.41,38.47,38.35,38.45,516000.0,24.7787,24.8174,24.74,24.8045,516000.0
2007-02-14 09:50:00,38.45,38.58,38.41,38.52,844600.0,24.8045,24.8884,24.7787,24.8497,844600.0
2007-02-14 10:00:00,38.53,38.83,38.52,38.81,1552700.0,24.8561,25.0496,24.8497,25.0367,1552700.0
2007-02-14 10:10:00,38.81,39.02,38.8,38.97,1532000.0,25.0367,25.1722,25.0303,25.14,1532000.0
2007-02-14 10:20:00,38.97,39.1,38.96,39.1,1355200.0,25.14,25.2238,25.1335,25.2238,1355200.0
2007-02-14 10:30:00,39.1,39.11,39.01,39.07,748100.0,25.2238,25.2303,25.1658,25.2045,748100.0
2007-02-14 10:40:00,39.07,39.22,39.06,39.2,1162000.0,25.2045,25.3012,25.198,25.2883,1162000.0
2007-02-14 10:50:00,39.21,39.33,39.19,39.28,924500.0,25.2948,25.3722,25.2819,25.3399,924500.0
2007-02-14 11:00:00,39.28,39.39,39.2,39.37,612900.0,25.3399,25.4109,25.2883,25.398,612900.0
2007-02-14 11:10:00,39.38,39.52,38.48,39.51,1274000.0,25.4045,25.4948,24.8239,25.4883,1274000.0
2007-02-14 11:20:00,39.48,39.63,39.48,39.59,1529900.0,25.469,25.5657,25.469,25.5399,1529900.0
2007-02-14 11:30:00,39.59,39.72,39.55,39.7,1096400.0,25.5399,25.6238,25.5141,25.6109,1096400.0
2007-02-14 11:40:00,39.7,39.87,39.65,39.65,1228900.0,25.6109,25.7206,25.5786,25.5786,1228900.0
2007-02-14 11:50:00,39.66,39.7,39.55,39.58,717100.0,25.5851,25.6109,25.5141,25.5335,717100.0
2007-02-14 12:00:00,39.58,39.65,39.57,39.63,400900.0,25.5335,25.5786,25.527,25.5657,400900.0
2007-02-14 12:10:00,39.62,39.65,39.51,39.54,394000.0,25.5593,25.5786,25.4883,25.5077,394000.0
2007-02-14 12:20:00,39.54,39.56,39.46,39.48,681000.0,25.5077,25.5206,25.4561,25.469,681000.0
2007-02-14 12:30:00,39.48,39.59,39.45,39.53,371800.0,25.469,25.5399,25.4496,25.5012,371800.0
2007-02-14 12:40:00,39.54,39.65,39.5,39.6,382100.0,25.5077,25.5786,25.4819,25.5464,382100.0
2007-02-14 12:50:00,39.6,39.65,39.6,39.64,339200.0,25.5464,25.5786,25.5464,25.5722,339200.0
2007-02-14 13:00:00,39.65,39.74,39.6,39.74,360900.0,25.5786,25.6367,25.5464,25.6367,360900.0
2007-02-14 13:10:00,39.74,39.83,39.7,39.72,723700.0,25.6367,25.6948,25.6109,25.6238,723700.0
2007-02-14 13:20:00,39.72,39.73,39.65,39.67,925400.0,25.6238,25.6302,25.5786,25.5915,925400.0
2007-02-14 13:30:00,39.67,39.79,39.66,39.76,429100.0,25.5915,25.6689,25.5851,25.6496,429100.0
2007-02-14 13:40:00,39.76,39.89,39.73,39.89,659400.0,25.6496,25.7335,25.6302,25.7335,659400.0
2007-02-14 13:50:00,39.88,39.93,39.8,39.83,770400.0,25.727,25.7593,25.6754,25.6948,770400.0
2007-02-14 14:00:00,39.85,39.89,39.83,39.88,381200.0,25.7077,25.7335,25.6948,25.727,381200.0
2007-02-14 14:10:00,39.88,39.95,39.85,39.9,583900.0,25.727,25.7722,25.7077,25.7399,583900.0
2007-02-14 14:20:00,39.9,39.91,39.74,39.76,503700.0,25.7399,25.7464,25.6367,25.6496,503700.0
2007-02-14 14:30:00,39.76,39.78,39.63,39.7,701500.0,25.6496,25.6625,25.5657,25.6109,701500.0
2007-02-14 14:40:00,39.69,39.9,39.65,39.68,565500.0,25.6044,25.7399,25.5786,25.598,565500.0
2007-02-14 14:50:00,39.67,39.74,39.58,39.72,488200.0,25.5915,25.6367,25.5335,25.6238,488200.0
2007-02-14 15:00:00,39.72,39.79,39.68,39.74,437000.0,25.6238,25.6689,25.598,25.6367,437000.0
2007-02-14 15:10:00,39.73,39.74,39.58,39.59,494200.0,25.6302,25.6367,25.5335,25.5399,494200.0
2007-02-14 15:20:00,39.59,39.67,39.58,39.62,403900.0,25.5399,25.5915,25.5335,25.5593,403900.0
2007-02-14 15:30:00,39.61,39.62,39.54,39.6,566800.0,25.5528,25.5593,25.5077,25.5464,566800.0
2007-02-14 15:40:00,39.59,39.66,39.55,39.56,685200.0,25.5399,25.5851,25.5141,25.5206,685200.0
2007-02-14 15:50:00,39.56,39.68,39.51,39.65,1607600.0,25.5206,25.598,25.4883,25.5786,1607600.0
2007-02-15 09:30:00,40.26,40.72,40.15,40.66,3671800.0,25.9722,26.2689,25.9012,26.2302,3671800.0
2007-02-15 09:40:00,40.65,40.91,40.35,40.64,2160600.0,26.2237,26.3915,26.0302,26.2173,2160600.0
2007-02-15 09:50:00,40.64,41.0,40.61,40.95,1443200.0,26.2173,26.4495,26.1979,26.4173,1443200.0
2007-02-15 10:00:00,40.94,41.18,40.92,41.11,1754500.0,26.4108,26.5657,26.3979,26.5205,1754500.0
2007-02-15 10:10:00,41.1,41.11,40.92,41.06,1424900.0,26.514,26.5205,26.3979,26.4882,1424900.0
2007-02-15 10:20:00,41.06,41.12,40.82,40.86,1202700.0,26.4882,26.5269,26.3334,26.3592,1202700.0
2007-02-15 10:30:00,40.86,40.99,40.81,40.83,774800.0,26.3592,26.4431,26.327,26.3399,774800.0
2007-02-15 10:40:00,40.83,40.85,40.69,40.71,818300.0,26.3399,26.3528,26.2495,26.2625,818300.0
2007-02-15 10:50:00,40.72,40.9,40.7,40.84,900600.0,26.2689,26.385,26.256,26.3463,900600.0
2007-02-15 11:00:00,40.84,40.89,40.78,40.79,628700.0,26.3463,26.3786,26.3076,26.3141,628700.0
2007-02-15 11:10:00,40.78,40.85,40.71,40.82,668600.0,26.3076,26.3528,26.2625,26.3334,668600.0
2007-02-15 11:20:00,40.81,40.93,40.8,40.91,535200.0,26.327,26.4044,26.3205,26.3915,535200.0
2007-02-15 11:30:00,40.91,41.06,40.9,41.06,852500.0,26.3915,26.4882,26.385,26.4882,852500.0
2007-02-15 11:40:00,41.06,41.15,41.04,41.05,740400.0,26.4882,26.5463,26.4753,26.4818,740400.0
2007-02-15 11:50:00,41.05,41.1,40.97,40.99,688000.0,26.4818,26.514,26.4302,26.4431,688000.0
2007-02-15 12:00:00,40.98,41.08,40.91,40.92,629000.0,26.4366,26.5011,26.3915,26.3979,629000.0
2007-02-15 12:10:00,40.92,40.99,40.89,40.95,738700.0,26.3979,26.4431,26.3786,26.4173,738700.0
2007-02-15 12:20:00,40.94,40.96,40.93,40.95,162900.0,26.4108,26.4237,26.4044,26.4173,162900.0
2007-02-15 12:30:00,40.94,40.98,40.9,40.91,511100.0,26.4108,26.4366,26.385,26.3915,511100.0
2007-02-15 12:40:00,40.91,40.93,40.85,40.86,419900.0,26.3915,26.4044,26.3528,26.3592,419900.0
2007-02-15 12:50:00,40.87,40.95,40.86,40.94,295700.0,26.3657,26.4173,26.3592,26.4108,295700.0
2007-02-15 13:00:00,40.94,40.96,40.91,40.96,262000.0,26.4108,26.4237,26.3915,26.4237,262000.0
2007-02-15 13:10:00,40.95,40.98,40.94,40.95,388300.0,26.4173,26.4366,26.4108,26.4173,388300.0
2007-02-15 13:20:00,40.96,40.99,40.95,40.99,276000.0,26.4237,26.4431,26.4173,26.4431,276000.0
2007-02-15 13:30:00,40.98,41.03,40.97,41.01,405600.0,26.4366,26.4689,26.4302,26.456,405600.0
2007-02-15 13:40:00,41.02,41.04,40.97,40.97,288600.0,26.4624,26.4753,26.4302,26.4302,288600.0
2007-02-15 13:50:00,40.97,41.04,40.96,41.04,375000.0,26.4302,26.4753,26.4237,26.4753,375000.0
2007-02-15 14:00:00,41.03,41.03,40.94,40.98,461300.0,26.4689,26.4689,26.4108,26.4366,461300.0
2007-02-15 14:10:00,40.98,41.08,40.96,40.99,478500.0,26.4366,26.5011,26.4237,26.4431,478500.0
2007-02-15 14:20:00,41.0,41.04,40.97,41.0,300800.0,26.4495,26.4753,26.4302,26.4495,300800.0
2007-02-15 14:30:00,41.01,41.13,41.01,41.03,518200.0,26.456,26.5334,26.456,26.4689,518200.0
2007-02-15 14:40:00,41.03,41.09,41.01,41.09,269000.0,26.4689,26.5076,26.456,26.5076,269000.0
2007-02-15 14:50:00,41.09,41.12,41.05,41.11,518700.0,26.5076,26.5269,26.4818,26.5205,518700.0
2007-02-15 15:00:00,41.1,41.26,41.09,41.21,1173100.0,26.514,26.6173,26.5076,26.585,1173100.0
2007-02-15 15:10:00,41.2,41.28,41.15,41.17,978200.0,26.5786,26.6302,26.5463,26.5592,978200.0
2007-02-15 15:20:00,41.16,41.31,41.16,41.29,929700.0,26.5528,26.6495,26.5528,26.6366,929700.0
2007-02-15 15:30:00,41.3,41.34,41.25,41.33,1318300.0,26.6431,26.6689,26.6108,26.6624,1318300.0
2007-02-15 15:40:00,41.33,41.44,41.3,41.31,1657100.0,26.6624,26.7334,26.6431,26.6495,1657100.0
2007-02-15 15:50:00,41.31,41.37,41.18,41.37,2041000.0,26.6495,26.6882,26.5657,26.6882,2041000.0
2007-02-16 09:30:00,41.1,41.15,40.85,41.14,5225000.0,26.514,26.5463,26.3528,26.5398,5225000.0
2007-02-16 09:40:00,41.13,41.18,41.09,41.17,970800.0,26.5334,26.5657,26.5076,26.5592,970800.0
2007-02-16 09:50:00,41.17,41.55,41.13,41.39,1251500.0,26.5592,26.8043,26.5334,26.7011,1251500.0
2007-02-16 10:00:00,41.38,41.92,41.28,41.83,1782600.0,26.6947,27.043,26.6302,26.985,1782600.0
2007-02-16 10:10:00,41.83,42.9,41.62,42.81,5561800.0,26.985,27.6752,26.8495,27.6172,5561800.0
2007-02-16 10:20:00,42.81,43.38,42.21,42.26,5053300.0,27.6172,27.9849,27.2301,27.2624,5053300.0
2007-02-16 10:30:00,42.27,42.56,42.14,42.41,2916100.0,27.2688,27.4559,27.185,27.3591,2916100.0
2007-02-16 10:40:00,42.42,42.68,42.39,42.68,1400800.0,27.3656,27.5333,27.3462,27.5333,1400800.0
2007-02-16 10:50:00,42.68,42.73,42.25,42.3,1738100.0,27.5333,27.5656,27.2559,27.2882,1738100.0
2007-02-16 11:00:00,42.3,42.46,41.92,41.92,2686800.0,27.2882,27.3914,27.043,27.043,2686800.0
2007-02-16 11:10:00,41.91,42.09,41.73,41.86,2097100.0,27.0366,27.1527,26.9205,27.0043,2097100.0
2007-02-16 11:20:00,41.86,42.12,41.82,42.04,1197000.0,27.0043,27.1721,26.9785,27.1204,1197000.0
2007-02-16 11:30:00,42.04,42.07,41.89,41.91,746800.0,27.1204,27.1398,27.0237,27.0366,746800.0
2007-02-16 11:40:00,41.91,42.12,41.85,42.08,832200.0,27.0366,27.1721,26.9979,27.1463,832200.0
2007-02-16 11:50:00,42.08,42.23,42.08,42.12,600800.0,27.1463,27.243,27.1463,27.1721,600800.0
2007-02-16 12:00:00,42.12,42.21,42.08,42.1,462000.0,27.1721,27.2301,27.1463,27.1592,462000.0
2007-02-16 12:10:00,42.1,42.28,42.08,42.26,477800.0,27.1592,27.2753,27.1463,27.2624,477800.0
2007-02-16 12:20:00,42.26,42.37,42.18,42.2,608400.0,27.2624,27.3333,27.2108,27.2237,608400.0
2007-02-16 12:30:00,42.2,42.27,41.76,41.78,1397200.0,27.2237,27.2688,26.9398,26.9527,1397200.0
2007-02-16 12:40:00,41.76,41.94,41.35,41.76,1744200.0,26.9398,27.0559,26.6753,26.9398,1744200.0
2007-02-16 12:50:00,41.76,41.89,41.72,41.88,514000.0,26.9398,27.0237,26.914,27.0172,514000.0
2007-02-16 13:00:00,41.88,42.0,41.8,41.94,603500.0,27.0172,27.0946,26.9656,27.0559,603500.0
2007-02-16 13:10:00,41.95,42.0,41.85,41.86,349900.0,27.0624,27.0946,26.9979,27.0043,349900.0
2007-02-16 13:20:00,41.86,41.96,41.86,41.89,233100.0,27.0043,27.0688,27.0043,27.0237,233100.0
2007-02-16 13:30:00,41.9,41.92,41.89,41.91,169500.0,27.0301,27.043,27.0237,27.0366,169500.0
2007-02-16 13:40:00,41.91,42.11,41.9,42.09,447400.0,27.0366,27.1656,27.0301,27.1527,447400.0
2007-02-16 13:50:00,42.09,42.09,41.5,42.06,342800.0,27.1527,27.1527,26.7721,27.1334,342800.0
2007-02-16 14:00:00,42.06,42.24,42.05,42.18,574600.0,27.1334,27.2495,27.1269,27.2108,574600.0
2007-02-16 14:10:00,42.18,42.42,42.18,42.38,1086200.0,27.2108,27.3656,27.2108,27.3398,1086200.0
2007-02-16 14:20:00,42.39,42.42,42.28,42.35,850100.0,27.3462,27.3656,27.2753,27.3204,850100.0
2007-02-16 14:30:00,42.35,42.36,42.24,42.26,461700.0,27.3204,27.3269,27.2495,27.2624,461700.0
2007-02-16 14:40:00,42.27,42.32,42.23,42.28,601400.0,27.2688,27.3011,27.243,27.2753,601400.0
2007-02-16 14:50:00,42.28,42.38,42.25,42.36,614200.0,27.2753,27.3398,27.2559,27.3269,614200.0
2007-02-16 15:00:00,42.36,42.43,42.3,42.3,448800.0,27.3269,27.372,27.2882,27.2882,448800.0
2007-02-16 15:10:00,42.31,42.38,42.29,42.38,565200.0,27.2946,27.3398,27.2817,27.3398,565200.0
2007-02-16 15:20:00,42.37,42.58,42.36,42.49,1017800.0,27.3333,27.4688,27.3269,27.4107,1017800.0
2007-02-16 15:30:00,42.49,42.56,42.35,42.4,713400.0,27.4107,27.4559,27.3204,27.3527,713400.0
2007-02-16 15:40:00,42.4,42.51,42.35,42.51,980800.0,27.3527,27.4236,27.3204,27.4236,980800.0
2007-02-16 15:50:00,42.51,42.66,42.47,42.47,3237000.0,27.4236,27.5204,27.3978,27.3978,3237000.0
2007-02-20 09:30:00,41.97,42.63,41.97,42.37,2771200.0,27.0753,27.5011,27.0753,27.3333,2771200.0
2007-02-20 09:40:00,42.36,42.36,42.09,42.13,983700.0,27.3269,27.3269,27.1527,27.1785,983700.0
2007-02-20 09:50:00,42.14,42.18,41.96,42.1,1579400.0,27.185,27.2108,27.0688,27.1592,1579400.0
2007-02-20 10:00:00,42.1,42.11,41.86,42.03,1139300.0,27.1592,27.1656,27.0043,27.114,1139300.0
2007-02-20 10:10:00,42.03,42.18,42.03,42.13,768300.0,27.114,27.2108,27.114,27.1785,768300.0
2007-02-20 10:20:00,42.13,42.29,42.13,42.28,561600.0,27.1785,27.2817,27.1785,27.2753,561600.0
2007-02-20 10:30:00,42.27,42.42,42.23,42.23,526600.0,27.2688,27.3656,27.243,27.243,526600.0
2007-02-20 10:40:00,42.23,42.42,42.17,42.33,601100.0,27.243,27.3656,27.2043,27.3075,601100.0
2007-02-20 10:50:00,42.33,42.37,42.2,42.23,349100.0,27.3075,27.3333,27.2237,27.243,349100.0
2007-02-20 11:00:00,42.24,42.5,42.23,42.42,355900.0,27.2495,27.4172,27.243,27.3656,355900.0
2007-02-20 11:10:00,42.41,42.63,42.37,42.57,543700.0,27.3591,27.5011,27.3333,27.4624,543700.0
2007-02-20 11:20:00,42.57,42.75,42.55,42.74,490400.0,27.4624,27.5785,27.4495,27.572,490400.0
2007-02-20 11:30:00,42.73,42.78,42.68,42.73,704700.0,27.5656,27.5978,27.5333,27.5656,704700.0
2007-02-20 11:40:00,42.73,42.78,42.65,42.72,617500.0,27.5656,27.5978,27.514,27.5591,617500.0
2007-02-20 11:50:00,42.72,42.76,42.68,42.68,233500.0,27.5591,27.5849,27.5333,27.5333,233500.0
2007-02-20 12:00:00,42.68,42.72,42.39,42.6,281000.0,27.5333,27.5591,27.3462,27.4817,281000.0
2007-02-20 12:10:00,42.6,42.75,42.54,42.68,328900.0,27.4817,27.5785,27.443,27.5333,328900.0
2007-02-20 12:20:00,42.68,42.72,42.62,42.64,193700.0,27.5333,27.5591,27.4946,27.5075,193700.0
2007-02-20 12:30:00,42.64,42.66,42.55,42.64,337100.0,27.5075,27.5204,27.4495,27.5075,337100.0
2007-02-20 12:40:00,42.64,42.66,42.58,42.59,124200.0,27.5075,27.5204,27.4688,27.4753,124200.0
2007-02-20 12:50:00,42.59,42.59,42.44,42.45,382600.0,27.4753,27.4753,27.3785,27.3849,382600.0
2007-02-20 13:00:00,42.45,42.58,42.44,42.54,314200.0,27.3849,27.4688,27.3785,27.443,314200.0
2007-02-20 13:10:00,42.53,42.54,42.5,42.5,434100.0,27.4366,27.443,27.4172,27.4172,434100.0
2007-02-20 13:20:00,42.5,42.54,42.48,42.51,233900.0,27.4172,27.443,27.4043,27.4236,233900.0
2007-02-20 13:30:00,42.5,42.54,42.48,42.54,215900.0,27.4172,27.443,27.4043,27.443,215900.0
2007-02-20 13:40:00,42.53,42.56,42.49,42.53,284100.0,27.4366,27.4559,27.4107,27.4366,284100.0
2007-02-20 13:50:00,42.53,42.7,42.52,42.69,472700.0,27.4366,27.5462,27.4301,27.5398,472700.0
2007-02-20 14:00:00,42.68,42.69,42.57,42.6,163200.0,27.5333,27.5398,27.4624,27.4817,163200.0
2007-02-20 14:10:00,42.6,42.72,42.59,42.68,217600.0,27.4817,27.5591,27.4753,27.5333,217600.0
2007-02-20 14:20:00,42.68,42.69,42.6,42.63,168900.0,27.5333,27.5398,27.4817,27.5011,168900.0
2007-02-20 14:30:00,42.62,42.67,42.58,42.58,242700.0,27.4946,27.5269,27.4688,27.4688,242700.0
2007-02-20 14:40:00,42.58,42.59,42.48,42.53,417100.0,27.4688,27.4753,27.4043,27.4366,417100.0
2007-02-20 14:50:00,42.53,42.65,42.51,42.61,325200.0,27.4366,27.514,27.4236,27.4882,325200.0
2007-02-20 15:00:00,42.62,42.63,42.52,42.62,357800.0,27.4946,27.5011,27.4301,27.4946,357800.0
2007-02-20 15:10:00,42.62,42.64,42.55,42.58,377300.0,27.4946,27.5075,27.4495,27.4688,377300.0
2007-02-20 15:20:00,42.58,42.6,42.56,42.59,433900.0,27.4688,27.4817,27.4559,27.4753,433900.0
2007-02-20 15:30:00,42.6,42.62,42.56,42.61,354300.0,27.4817,27.4946,27.4559,27.4882,354300.0
2007-02-20 15:40:00,42.62,42.69,42.59,42.64,630200.0,27.4946,27.5398,27.4753,27.5075,630200.0
2007-02-20 15:50:00,42.68,42.74,42.65,42.68,1174100.0,27.5333,27.572,27.514,27.5333,1174100.0
2007-02-21 09:30:00,42.25,42.58,42.2,42.5,1192200.0,27.2559,27.4688,27.2237,27.4172,1192200.0
2007-02-21 09:40:00,42.49,42.51,42.16,42.32,765900.0,27.4107,27.4236,27.1979,27.3011,765900.0
2007-02-21 09:50:00,42.32,42.34,42.07,42.22,1006600.0,27.3011,27.314,27.1398,27.2366,1006600.0
2007-02-21 10:00:00,42.22,42.35,42.21,42.29,730400.0,27.2366,27.3204,27.2301,27.2817,730400.0
2007-02-21 10:10:00,42.3,42.31,42.22,42.28,677600.0,27.2882,27.2946,27.2366,27.2753,677600.0
2007-02-21 10:20:00,42.28,42.29,42.21,42.26,452800.0,27.2753,27.2817,27.2301,27.2624,452800.0
2007-02-21 10:30:00,42.26,42.26,42.09,42.11,616800.0,27.2624,27.2624,27.1527,27.1656,616800.0
2007-02-21 10:40:00,42.1,42.2,42.1,42.17,551500.0,27.1592,27.2237,27.1592,27.2043,551500.0
2007-02-21 10:50:00,42.17,42.36,42.16,42.27,585800.0,27.2043,27.3269,27.1979,27.2688,585800.0
2007-02-21 11:00:00,42.28,42.28,42.12,42.14,409700.0,27.2753,27.2753,27.1721,27.185,409700.0
2007-02-21 11:10:00,42.13,42.2,42.1,42.11,535000.0,27.1785,27.2237,27.1592,27.1656,535000.0
2007-02-21 11:20:00,42.11,42.14,42.0,42.0,597400.0,27.1656,27.185,27.0946,27.0946,597400.0
2007-02-21 11:30:00,42.0,42.08,41.93,41.95,816700.0,27.0946,27.1463,27.0495,27.0624,816700.0
2007-02-21 11:40:00,41.96,41.98,41.88,41.88,737300.0,27.0688,27.0817,27.0172,27.0172,737300.0
2007-02-21 11:50:00,41.88,42.02,41.84,41.94,788600.0,27.0172,27.1075,26.9914,27.0559,788600.0
2007-02-21 12:00:00,41.94,42.02,41.92,41.99,586000.0,27.0559,27.1075,27.043,27.0882,586000.0
2007-02-21 12:10:00,42.0,42.03,41.95,42.03,308900.0,27.0946,27.114,27.0624,27.114,308900.0
2007-02-21 12:20:00,42.03,42.15,42.02,42.13,515500.0,27.114,27.1914,27.1075,27.1785,515500.0
2007-02-21 12:30:00,42.12,42.18,42.06,42.1,373300.0,27.1721,27.2108,27.1334,27.1592,373300.0
2007-02-21 12:40:00,42.1,42.13,42.07,42.09,305300.0,27.1592,27.1785,27.1398,27.1527,305300.0
2007-02-21 12:50:00,42.09,42.2,42.09,42.16,288000.0,27.1527,27.2237,27.1527,27.1979,288000.0
2007-02-21 13:00:00,42.15,42.16,42.06,42.11,216100.0,27.1914,27.1979,27.1334,27.1656,216100.0
2007-02-21 13:10:00,42.1,42.11,42.05,42.07,243800.0,27.1592,27.1656,27.1269,27.1398,243800.0
2007-02-21 13:20:00,42.07,42.09,42.02,42.09,428800.0,27.1398,27.1527,27.1075,27.1527,428800.0
2007-02-21 13:30:00,42.08,42.11,42.05,42.07,330200.0,27.1463,27.1656,27.1269,27.1398,330200.0
2007-02-21 13:40:00,42.05,42.06,41.91,41.97,676900.0,27.1269,27.1334,27.0366,27.0753,676900.0
2007-02-21 13:50:00,41.97,42.03,41.92,41.98,478200.0,27.0753,27.114,27.043,27.0817,478200.0
2007-02-21 14:00:00,41.98,42.04,41.9,42.02,760200.0,27.0817,27.1204,27.0301,27.1075,760200.0
2007-02-21 14:10:00,42.02,42.1,41.98,42.04,349300.0,27.1075,27.1592,27.0817,27.1204,349300.0
2007-02-21 14:20:00,42.04,42.07,42.0,42.06,176300.0,27.1204,27.1398,27.0946,27.1334,176300.0
2007-02-21 14:30:00,42.07,42.07,41.97,42.0,301600.0,27.1398,27.1398,27.0753,27.0946,301600.0
2007-02-21 14:40:00,42.0,42.02,41.95,41.99,413100.0,27.0946,27.1075,27.0624,27.0882,413100.0
2007-02-21 14:50:00,41.98,42.05,41.98,42.04,140500.0,27.0817,27.1269,27.0817,27.1204,140500.0
2007-02-21 15:00:00,42.04,42.05,42.0,42.01,320300.0,27.1204,27.1269,27.0946,27.1011,320300.0
2007-02-21 15:10:00,42.0,42.02,41.98,42.0,277600.0,27.0946,27.1075,27.0817,27.0946,277600.0
2007-02-21 15:20:00,42.01,42.02,41.98,42.0,239400.0,27.1011,27.1075,27.0817,27.0946,239400.0
2007-02-21 15:30:00,42.0,42.05,42.0,42.03,372700.0,27.0946,27.1269,27.0946,27.114,372700.0
2007-02-21 15:40:00,42.04,42.05,42.0,42.0,488300.0,27.1204,27.1269,27.0946,27.0946,488300.0
2007-02-21 15:50:00,42.0,42.05,42.0,42.04,756000.0,27.0946,27.1269,27.0946,27.1204,756000.0
2007-02-22 09:30:00,42.22,42.4,42.03,42.12,1053600.0,27.2366,27.3527,27.114,27.1721,1053600.0
2007-02-22 09:40:00,42.13,42.4,42.07,42.38,800800.0,27.1785,27.3527,27.1398,27.3398,800800.0
2007-02-22 09:50:00,42.37,42.58,42.37,42.46,776800.0,27.3333,27.4688,27.3333,27.3914,776800.0
2007-02-22 10:00:00,42.45,42.46,42.3,42.33,391700.0,27.3849,27.3914,27.2882,27.3075,391700.0
2007-02-22 10:10:00,42.33,42.33,42.2,42.26,432500.0,27.3075,27.3075,27.2237,27.2624,432500.0
2007-02-22 10:20:00,42.26,42.4,42.23,42.31,394100.0,27.2624,27.3527,27.243,27.2946,394100.0
2007-02-22 10:30:00,42.3,42.37,42.23,42.33,399800.0,27.2882,27.3333,27.243,27.3075,399800.0
2007-02-22 10:40:00,42.34,42.48,42.3,42.46,262400.0,27.314,27.4043,27.2882,27.3914,262400.0
2007-02-22 10:50:00,42.46,42.63,42.45,42.63,515200.0,27.3914,27.5011,27.3849,27.5011,515200.0
2007-02-22 11:00:00,42.63,42.65,42.48,42.52,350800.0,27.5011,27.514,27.4043,27.4301,350800.0
2007-02-22 11:10:00,42.51,42.55,42.42,42.46,554700.0,27.4236,27.4495,27.3656,27.3914,554700.0
2007-02-22 11:20:00,42.46,42.46,42.27,42.3,635100.0,27.3914,27.3914,27.2688,27.2882,635100.0
2007-02-22 11:30:00,42.3,42.31,42.1,42.23,677200.0,27.2882,27.2946,27.1592,27.243,677200.0
2007-02-22 11:40:00,42.21,42.3,42.07,42.11,281700.0,27.2301,27.2882,27.1398,27.1656,281700.0
2007-02-22 11:50:00,42.12,42.3,42.1,42.3,225500.0,27.1721,27.2882,27.1592,27.2882,225500.0
2007-02-22 12:00:00,42.3,42.4,42.25,42.3,335000.0,27.2882,27.3527,27.2559,27.2882,335000.0
2007-02-22 12:10:00,42.3,42.31,42.21,42.27,102300.0,27.2882,27.2946,27.2301,27.2688,102300.0
2007-02-22 12:20:00,42.27,42.41,42.24,42.41,155100.0,27.2688,27.3591,27.2495,27.3591,155100.0
2007-02-22 12:30:00,42.41,42.47,42.41,42.43,141500.0,27.3591,27.3978,27.3591,27.372,141500.0
2007-02-22 12:40:00,42.42,42.45,42.34,42.41,141400.0,27.3656,27.3849,27.314,27.3591,141400.0
2007-02-22 12:50:00,42.41,42.43,42.33,42.33,129100.0,27.3591,27.372,27.3075,27.3075,129100.0
2007-02-22 13:00:00,42.33,42.37,42.3,42.32,124200.0,27.3075,27.3333,27.2882,27.3011,124200.0
2007-02-22 13:10:00,42.32,42.33,42.25,42.3,190200.0,27.3011,27.3075,27.2559,27.2882,190200.0
2007-02-22 13:20:00,42.29,42.36,42.25,42.31,357100.0,27.2817,27.3269,27.2559,27.2946,357100.0
2007-02-22 13:30:00,42.3,42.37,42.3,42.33,251800.0,27.2882,27.3333,27.2882,27.3075,251800.0
2007-02-22 13:40:00,42.34,42.34,42.21,42.25,146000.0,27.314,27.314,27.2301,27.2559,146000.0
2007-02-22 13:50:00,42.24,42.36,42.23,42.34,105000.0,27.2495,27.3269,27.243,27.314,105000.0
2007-02-22 14:00:00,42.35,42.38,42.31,42.34,130100.0,27.3204,27.3398,27.2946,27.314,130100.0
2007-02-22 14:10:00,42.35,42.38,42.31,42.31,105200.0,27.3204,27.3398,27.2946,27.2946,105200.0
2007-02-22 14:20:00,42.31,42.4,42.29,42.38,638400.0,27.2946,27.3527,27.2817,27.3398,638400.0
2007-02-22 14:30:00,42.39,42.41,42.27,42.39,374100.0,27.3462,27.3591,27.2688,27.3462,374100.0
2007-02-22 14:40:00,42.39,42.55,42.35,42.55,691000.0,27.3462,27.4495,27.3204,27.4495,691000.0
2007-02-22 14:50:00,42.55,42.55,42.35,42.37,461400.0,27.4495,27.4495,27.3204,27.3333,461400.0
2007-02-22 15:00:00,42.37,42.57,42.37,42.55,403100.0,27.3333,27.4624,27.3333,27.4495,403100.0
2007-02-22 15:10:00,42.55,42.65,42.53,42.56,480400.0,27.4495,27.514,27.4366,27.4559,480400.0
2007-02-22 15:20:00,42.56,42.56,42.41,42.45,502600.0,27.4559,27.4559,27.3591,27.3849,502600.0
2007-02-22 15:30:00,42.44,42.74,42.44,42.7,1141700.0,27.3785,27.572,27.3785,27.5462,1141700.0
2007-02-22 15:40:00,42.71,42.76,42.66,42.68,631800.0,27.5527,27.5849,27.5204,27.5333,631800.0
2007-02-22 15:50:00,42.68,42.8,42.63,42.8,1516900.0,27.5333,27.6107,27.5011,27.6107,1516900.0
2007-02-23 09:30:00,43.2,43.4,42.81,42.82,1869900.0,27.8688,27.9978,27.6172,27.6236,1869900.0
2007-02-23 09:40:00,42.81,43.0,42.57,42.84,1112300.0,27.6172,27.7398,27.4624,27.6365,1112300.0
2007-02-23 09:50:00,42.84,43.0,42.77,42.81,641200.0,27.6365,27.7398,27.5914,27.6172,641200.0
2007-02-23 10:00:00,42.8,43.0,42.6,43.0,1166400.0,27.6107,27.7398,27.4817,27.7398,1166400.0
2007-02-23 10:10:00,42.99,43.2,42.9,42.94,791800.0,27.7333,27.8688,27.6752,27.701,791800.0
2007-02-23 10:20:00,42.94,43.15,42.91,42.96,775000.0,27.701,27.8365,27.6817,27.7139,775000.0
2007-02-23 10:30:00,42.97,43.09,42.9,43.0,569800.0,27.7204,27.7978,27.6752,27.7398,569800.0
2007-02-23 10:40:00,43.0,43.07,42.98,43.04,518700.0,27.7398,27.7849,27.7269,27.7656,518700.0
2007-02-23 10:50:00,43.05,43.13,43.0,43.05,395100.0,27.772,27.8236,27.7398,27.772,395100.0
2007-02-23 11:00:00,43.04,43.07,42.9,42.9,574800.0,27.7656,27.7849,27.6752,27.6752,574800.0
2007-02-23 11:10:00,42.91,43.14,42.9,43.14,469300.0,27.6817,27.8301,27.6752,27.8301,469300.0
2007-02-23 11:20:00,43.14,43.26,43.13,43.15,527600.0,27.8301,27.9075,27.8236,27.8365,527600.0
2007-02-23 11:30:00,43.15,43.4,43.15,43.39,569400.0,27.8365,27.9978,27.8365,27.9913,569400.0
2007-02-23 11:40:00,43.39,43.5,43.31,43.46,899000.0,27.9913,28.0623,27.9397,28.0365,899000.0
2007-02-23 11:50:00,43.47,43.59,43.47,43.53,691900.0,28.043,28.1204,28.043,28.0817,691900.0
2007-02-23 12:00:00,43.54,43.59,43.39,43.41,676600.0,28.0881,28.1204,27.9913,28.0042,676600.0
2007-02-23 12:10:00,43.41,43.46,43.29,43.33,564200.0,28.0042,28.0365,27.9268,27.9526,564200.0
2007-02-23 12:20:00,43.33,43.4,43.26,43.4,414600.0,27.9526,27.9978,27.9075,27.9978,414600.0
2007-02-23 12:30:00,43.38,43.41,43.22,43.23,307100.0,27.9849,28.0042,27.8817,27.8881,307100.0
2007-02-23 12:40:00,43.23,43.27,43.15,43.16,369700.0,27.8881,27.9139,27.8365,27.843,369700.0
2007-02-23 12:50:00,43.16,43.29,42.21,43.26,350200.0,27.843,27.9268,27.2301,27.9075,350200.0
2007-02-23 13:00:00,43.26,43.26,43.15,43.2,401800.0,27.9075,27.9075,27.8365,27.8688,401800.0
2007-02-23 13:10:00,43.21,43.33,43.2,43.24,521200.0,27.8752,27.9526,27.8688,27.8946,521200.0
2007-02-23 13:20:00,43.24,43.28,43.18,43.25,500400.0,27.8946,27.9204,27.8559,27.901,500400.0
2007-02-23 13:30:00,43.25,43.29,43.24,43.27,259300.0,27.901,27.9268,27.8946,27.9139,259300.0
2007-02-23 13:40:00,43.28,43.37,43.27,43.36,228600.0,27.9204,27.9784,27.9139,27.972,228600.0
2007-02-23 13:50:00,43.36,43.42,43.29,43.3,325700.0,27.972,28.0107,27.9268,27.9333,325700.0
2007-02-23 14:00:00,43.3,43.31,43.25,43.29,204100.0,27.9333,27.9397,27.901,27.9268,204100.0
2007-02-23 14:10:00,43.3,43.42,43.28,43.42,274000.0,27.9333,28.0107,27.9204,28.0107,274000.0
2007-02-23 14:20:00,43.42,43.52,43.35,43.47,446500.0,28.0107,28.0752,27.9655,28.043,446500.0
2007-02-23 14:30:00,43.47,43.61,43.46,43.49,663800.0,28.043,28.1333,28.0365,28.0559,663800.0
2007-02-23 14:40:00,43.49,43.51,43.45,43.48,323100.0,28.0559,28.0688,28.0301,28.0494,323100.0
2007-02-23 14:50:00,43.48,43.5,43.4,43.44,269600.0,28.0494,28.0623,27.9978,28.0236,269600.0
2007-02-23 15:00:00,43.43,43.48,43.35,43.41,417800.0,28.0172,28.0494,27.9655,28.0042,417800.0
2007-02-23 15:10:00,43.41,43.51,43.39,43.49,322000.0,28.0042,28.0688,27.9913,28.0559,322000.0
2007-02-23 15:20:00,43.49,43.49,43.39,43.39,249600.0,28.0559,28.0559,27.9913,27.9913,249600.0
2007-02-23 15:30:00,43.39,43.47,43.36,43.44,534300.0,27.9913,28.043,27.972,28.0236,534300.0
2007-02-23 15:40:00,43.4,43.57,43.4,43.5,763700.0,27.9978,28.1075,27.9978,28.0623,763700.0
2007-02-23 15:50:00,43.5,43.52,43.36,43.36,1015300.0,28.0623,28.0752,27.972,27.972,1015300.0
2007-02-26 09:30:00,43.23,43.3,42.53,42.69,1403100.0,27.8881,27.9333,27.4366,27.5398,1403100.0
2007-02-26 09:40:00,42.69,42.77,42.53,42.6,1078100.0,27.5398,27.5914,27.4366,27.4817,1078100.0
2007-02-26 09:50:00,42.61,42.62,42.45,42.5,862800.0,27.4882,27.4946,27.3849,27.4172,862800.0
2007-02-26 10:00:00,42.5,42.52,42.37,42.46,1090100.0,27.4172,27.4301,27.3333,27.3914,1090100.0
2007-02-26 10:10:00,42.46,42.65,42.45,42.62,707700.0,27.3914,27.514,27.3849,27.4946,707700.0
2007-02-26 10:20:00,42.62,42.66,42.5,42.51,813600.0,27.4946,27.5204,27.4172,27.4236,813600.0
2007-02-26 10:30:00,42.52,42.55,42.48,42.53,701400.0,27.4301,27.4495,27.4043,27.4366,701400.0
2007-02-26 10:40:00,42.52,42.53,42.37,42.48,731100.0,27.4301,27.4366,27.3333,27.4043,731100.0
2007-02-26 10:50:00,42.48,42.58,42.47,42.57,259100.0,27.4043,27.4688,27.3978,27.4624,259100.0
2007-02-26 11:00:00,42.57,42.69,42.57,42.62,528200.0,27.4624,27.5398,27.4624,27.4946,528200.0
2007-02-26 11:10:00,42.62,42.64,42.5,42.52,351500.0,27.4946,27.5075,27.4172,27.4301,351500.0
2007-02-26 11:20:00,42.51,42.53,42.47,42.52,281200.0,27.4236,27.4366,27.3978,27.4301,281200.0
2007-02-26 11:30:00,42.52,42.59,42.49,42.59,297000.0,27.4301,27.4753,27.4107,27.4753,297000.0
2007-02-26 11:40:00,42.59,42.65,42.56,42.63,268300.0,27.4753,27.514,27.4559,27.5011,268300.0
2007-02-26 11:50:00,42.64,42.83,42.63,42.83,503900.0,27.5075,27.6301,27.5011,27.6301,503900.0
2007-02-26 12:00:00,42.82,42.86,42.75,42.84,387700.0,27.6236,27.6494,27.5785,27.6365,387700.0
2007-02-26 12:10:00,42.84,42.84,42.68,42.74,333600.0,27.6365,27.6365,27.5333,27.572,333600.0
2007-02-26 12:20:00,42.74,42.8,42.7,42.71,206800.0,27.572,27.6107,27.5462,27.5527,206800.0
2007-02-26 12:30:00,42.71,42.76,42.68,42.69,335500.0,27.5527,27.5849,27.5333,27.5398,335500.0
2007-02-26 12:40:00,42.69,42.7,42.46,42.49,620300.0,27.5398,27.5462,27.3914,27.4107,620300.0
2007-02-26 12:50:00,42.49,42.54,42.3,42.31,564700.0,27.4107,27.443,27.2882,27.2946,564700.0
2007-02-26 13:00:00,42.32,42.39,42.25,42.35,793000.0,27.3011,27.3462,27.2559,27.3204,793000.0
2007-02-26 13:10:00,42.35,42.46,42.34,42.44,549900.0,27.3204,27.3914,27.314,27.3785,549900.0
2007-02-26 13:20:00,42.45,42.47,42.4,42.44,406900.0,27.3849,27.3978,27.3527,27.3785,406900.0
2007-02-26 13:30:00,42.43,42.58,42.42,42.5,392100.0,27.372,27.4688,27.3656,27.4172,392100.0
2007-02-26 13:40:00,42.49,42.53,42.4,42.46,472600.0,27.4107,27.4366,27.3527,27.3914,472600.0
2007-02-26 13:50:00,42.46,42.49,42.38,42.4,393400.0,27.3914,27.4107,27.3398,27.3527,393400.0
2007-02-26 14:00:00,42.41,42.5,42.35,42.48,467200.0,27.3591,27.4172,27.3204,27.4043,467200.0
2007-02-26 14:10:00,42.48,42.51,42.42,42.49,272500.0,27.4043,27.4236,27.3656,27.4107,272500.0
2007-02-26 14:20:00,42.49,42.6,42.47,42.51,352700.0,27.4107,27.4817,27.3978,27.4236,352700.0
2007-02-26 14:30:00,42.5,42.53,42.42,42.47,234100.0,27.4172,27.4366,27.3656,27.3978,234100.0
2007-02-26 14:40:00,42.48,42.5,42.44,42.45,175200.0,27.4043,27.4172,27.3785,27.3849,175200.0
2007-02-26 14:50:00,42.45,42.47,42.39,42.45,461600.0,27.3849,27.3978,27.3462,27.3849,461600.0
2007-02-26 15:00:00,42.45,42.55,42.44,42.48,393700.0,27.3849,27.4495,27.3785,27.4043,393700.0
2007-02-26 15:10:00,42.47,42.47,42.42,42.42,233200.0,27.3978,27.3978,27.3656,27.3656,233200.0
2007-02-26 15:20:00,42.43,42.45,42.4,42.45,282400.0,27.372,27.3849,27.3527,27.3849,282400.0
2007-02-26 15:30:00,42.45,42.52,42.44,42.52,205100.0,27.3849,27.4301,27.3785,27.4301,205100.0
2007-02-26 15:40:00,42.51,42.58,42.44,42.57,746800.0,27.4236,27.4688,27.3785,27.4624,746800.0
2007-02-26 15:50:00,42.57,43.02,42.55,42.66,1395900.0,27.4624,27.7527,27.4495,27.5204,1395900.0
2007-02-27 09:30:00,41.04,41.49,40.81,40.83,3838600.0,26.4753,26.7656,26.327,26.3399,3838600.0
2007-02-27 09:40:00,40.84,41.5,40.83,41.45,1772800.0,26.3463,26.7721,26.3399,26.7398,1772800.0
2007-02-27 09:50:00,41.45,41.61,41.3,41.43,1493100.0,26.7398,26.8431,26.6431,26.7269,1493100.0
2007-02-27 10:00:00,41.44,41.6,41.28,41.35,1082600.0,26.7334,26.8366,26.6302,26.6753,1082600.0
2007-02-27 10:10:00,41.35,41.49,41.01,41.08,1078800.0,26.6753,26.7656,26.456,26.5011,1078800.0
2007-02-27 10:20:00,41.07,41.39,41.03,41.38,1092500.0,26.4947,26.7011,26.4689,26.6947,1092500.0
2007-02-27 10:30:00,41.38,41.59,41.22,41.5,1463700.0,26.6947,26.8301,26.5915,26.7721,1463700.0
2007-02-27 10:40:00,41.49,41.67,41.22,41.6,920300.0,26.7656,26.8818,26.5915,26.8366,920300.0
2007-02-27 10:50:00,41.6,41.64,41.5,41.51,804800.0,26.8366,26.8624,26.7721,26.7785,804800.0
2007-02-27 11:00:00,41.5,41.55,41.4,41.43,746300.0,26.7721,26.8043,26.7076,26.7269,746300.0
2007-02-27 11:10:00,41.42,41.51,41.4,41.5,398700.0,26.7205,26.7785,26.7076,26.7721,398700.0
2007-02-27 11:20:00,41.51,41.61,41.47,41.49,530000.0,26.7785,26.8431,26.7527,26.7656,530000.0
2007-02-27 11:30:00,41.5,41.63,41.41,41.62,581300.0,26.7721,26.856,26.714,26.8495,581300.0
2007-02-27 11:40:00,41.62,41.67,41.46,41.5,510400.0,26.8495,26.8818,26.7463,26.7721,510400.0
2007-02-27 11:50:00,41.5,41.54,41.44,41.48,428500.0,26.7721,26.7979,26.7334,26.7592,428500.0
2007-02-27 12:00:00,41.48,41.51,41.27,41.34,665400.0,26.7592,26.7785,26.6237,26.6689,665400.0
2007-02-27 12:10:00,41.34,41.35,41.1,41.16,831000.0,26.6689,26.6753,26.514,26.5528,831000.0
2007-02-27 12:20:00,41.16,41.22,41.14,41.16,234400.0,26.5528,26.5915,26.5398,26.5528,234400.0
2007-02-27 12:30:00,41.16,41.41,41.15,41.4,469200.0,26.5528,26.714,26.5463,26.7076,469200.0
2007-02-27 12:40:00,41.4,41.4,41.22,41.28,357200.0,26.7076,26.7076,26.5915,26.6302,357200.0
2007-02-27 12:50:00,41.28,41.44,41.27,41.31,498400.0,26.6302,26.7334,26.6237,26.6495,498400.0
2007-02-27 13:00:00,41.31,41.32,41.13,41.17,367000.0,26.6495,26.656,26.5334,26.5592,367000.0
2007-02-27 13:10:00,41.17,41.17,41.0,41.01,471100.0,26.5592,26.5592,26.4495,26.456,471100.0
2007-02-27 13:20:00,41.02,41.03,40.83,40.83,622500.0,26.4624,26.4689,26.3399,26.3399,622500.0
2007-02-27 13:30:00,40.83,41.01,40.8,40.92,748900.0,26.3399,26.456,26.3205,26.3979,748900.0
2007-02-27 13:40:00,40.93,40.95,40.74,40.78,500200.0,26.4044,26.4173,26.2818,26.3076,500200.0
2007-02-27 13:50:00,40.79,40.86,40.65,40.66,481500.0,26.3141,26.3592,26.2237,26.2302,481500.0
2007-02-27 14:00:00,40.66,40.73,40.48,40.49,896400.0,26.2302,26.2754,26.1141,26.1205,896400.0
2007-02-27 14:10:00,40.49,40.76,40.41,40.7,1041200.0,26.1205,26.2947,26.0689,26.256,1041200.0
2007-02-27 14:20:00,40.71,40.77,40.31,40.32,844300.0,26.2625,26.3012,26.0044,26.0109,844300.0
2007-02-27 14:30:00,40.32,40.61,40.21,40.54,646400.0,26.0109,26.1979,25.9399,26.1528,646400.0
2007-02-27 14:40:00,40.56,40.69,40.32,40.38,605300.0,26.1657,26.2495,26.0109,26.0496,605300.0
2007-02-27 14:50:00,40.39,40.44,40.0,40.24,1359500.0,26.056,26.0883,25.8044,25.9592,1359500.0
2007-02-27 15:00:00,40.24,40.72,40.1,40.58,1546500.0,25.9592,26.2689,25.8689,26.1786,1546500.0
2007-02-27 15:10:00,40.57,40.9,40.43,40.82,1561000.0,26.1721,26.385,26.0818,26.3334,1561000.0
2007-02-27 15:20:00,40.83,40.91,40.5,40.51,790900.0,26.3399,26.3915,26.127,26.1334,790900.0
2007-02-27 15:30:00,40.52,40.71,40.43,40.65,617700.0,26.1399,26.2625,26.0818,26.2237,617700.0
2007-02-27 15:40:00,40.65,40.9,40.51,40.88,649900.0,26.2237,26.385,26.1334,26.3721,649900.0
2007-02-27 15:50:00,40.87,40.88,40.25,40.26,1986200.0,26.3657,26.3721,25.9657,25.9722,1986200.0
2007-02-28 09:30:00,40.3,40.82,40.24,40.42,1836400.0,26.0754,26.4118,26.0365,26.153,1836400.0
2007-02-28 09:40:00,40.41,40.63,40.0,40.35,1388500.0,26.1465,26.2889,25.8813,26.1077,1388500.0
2007-02-28 09:50:00,40.35,40.75,40.34,40.62,1059900.0,26.1077,26.3665,26.1012,26.2824,1059900.0
2007-02-28 10:00:00,40.62,40.77,40.35,40.62,966100.0,26.2824,26.3795,26.1077,26.2824,966100.0
2007-02-28 10:10:00,40.62,40.78,40.48,40.67,839700.0,26.2824,26.3859,26.1918,26.3148,839700.0
2007-02-28 10:20:00,40.66,40.77,40.4,40.7,910800.0,26.3083,26.3795,26.1401,26.3342,910800.0
2007-02-28 10:30:00,40.7,40.92,40.7,40.75,985200.0,26.3342,26.4765,26.3342,26.3665,985200.0
2007-02-28 10:40:00,40.76,41.08,40.74,41.06,1008300.0,26.373,26.5801,26.3601,26.5671,1008300.0
2007-02-28 10:50:00,41.05,41.05,40.76,41.0,885900.0,26.5606,26.5606,26.373,26.5283,885900.0
2007-02-28 11:00:00,41.0,41.04,40.73,40.99,631500.0,26.5283,26.5542,26.3536,26.5218,631500.0
2007-02-28 11:10:00,41.0,41.05,40.94,40.96,369200.0,26.5283,26.5606,26.4895,26.5024,369200.0
2007-02-28 11:20:00,40.97,40.97,40.76,40.77,517200.0,26.5089,26.5089,26.373,26.3795,517200.0
2007-02-28 11:30:00,40.77,40.8,40.66,40.76,442100.0,26.3795,26.3989,26.3083,26.373,442100.0
2007-02-28 11:40:00,40.76,40.76,40.54,40.62,505200.0,26.373,26.373,26.2307,26.2824,505200.0
2007-02-28 11:50:00,40.62,40.66,40.48,40.55,330800.0,26.2824,26.3083,26.1918,26.2371,330800.0
2007-02-28 12:00:00,40.55,40.63,40.41,40.63,595900.0,26.2371,26.2889,26.1465,26.2889,595900.0
2007-02-28 12:10:00,40.63,40.74,40.55,40.63,441300.0,26.2889,26.3601,26.2371,26.2889,441300.0
2007-02-28 12:20:00,40.64,40.81,40.62,40.66,312100.0,26.2954,26.4054,26.2824,26.3083,312100.0
2007-02-28 12:30:00,40.65,40.7,40.61,40.66,197100.0,26.3018,26.3342,26.2759,26.3083,197100.0
2007-02-28 12:40:00,40.65,40.77,40.65,40.74,332900.0,26.3018,26.3795,26.3018,26.3601,332900.0
2007-02-28 12:50:00,40.74,40.8,40.7,40.74,251300.0,26.3601,26.3989,26.3342,26.3601,251300.0
2007-02-28 13:00:00,40.74,40.75,40.64,40.66,155500.0,26.3601,26.3665,26.2954,26.3083,155500.0
2007-02-28 13:10:00,40.66,40.66,40.5,40.6,344700.0,26.3083,26.3083,26.2048,26.2695,344700.0
2007-02-28 13:20:00,40.6,40.7,40.56,40.66,377600.0,26.2695,26.3342,26.2436,26.3083,377600.0
2007-02-28 13:30:00,40.66,40.72,40.62,40.64,255900.0,26.3083,26.3471,26.2824,26.2954,255900.0
2007-02-28 13:40:00,40.64,40.65,40.58,40.61,458700.0,26.2954,26.3018,26.2565,26.2759,458700.0
2007-02-28 13:50:00,40.61,40.64,40.52,40.56,540800.0,26.2759,26.2954,26.2177,26.2436,540800.0
2007-02-28 14:00:00,40.56,40.73,40.55,40.71,647200.0,26.2436,26.3536,26.2371,26.3407,647200.0
2007-02-28 14:10:00,40.7,40.73,40.63,40.65,386500.0,26.3342,26.3536,26.2889,26.3018,386500.0
2007-02-28 14:20:00,40.64,40.69,40.52,40.64,423200.0,26.2954,26.3277,26.2177,26.2954,423200.0
2007-02-28 14:30:00,40.64,40.68,40.54,40.58,324400.0,26.2954,26.3212,26.2307,26.2565,324400.0
2007-02-28 14:40:00,40.59,40.72,40.57,40.71,344100.0,26.263,26.3471,26.2501,26.3407,344100.0
2007-02-28 14:50:00,40.7,40.71,40.52,40.59,389100.0,26.3342,26.3407,26.2177,26.263,389100.0
2007-02-28 15:00:00,40.59,40.7,40.57,40.67,348300.0,26.263,26.3342,26.2501,26.3148,348300.0
2007-02-28 15:10:00,40.67,40.9,40.67,40.86,612300.0,26.3148,26.4636,26.3148,26.4377,612300.0
2007-02-28 15:20:00,40.89,40.9,40.77,40.85,454900.0,26.4571,26.4636,26.3795,26.4312,454900.0
2007-02-28 15:30:00,40.85,40.9,40.78,40.79,492300.0,26.4312,26.4636,26.3859,26.3924,492300.0
2007-02-28 15:40:00,40.8,40.82,40.6,40.61,747000.0,26.3989,26.4118,26.2695,26.2759,747000.0
2007-02-28 15:50:00,40.61,40.62,40.29,40.3,2600300.0,26.2759,26.2824,26.0689,26.0754,2600300.0
2007-03-01 09:30:00,39.56,40.1,39.35,39.86,1702200.0,25.5966,25.946,25.4607,25.7907,1702200.0
2007-03-01 09:40:00,39.85,39.98,39.44,39.71,1310100.0,25.7842,25.8683,25.5189,25.6936,1310100.0
2007-03-01 09:50:00,39.71,40.08,39.49,39.83,1412800.0,25.6936,25.933,25.5513,25.7713,1412800.0
2007-03-01 10:00:00,39.85,40.13,39.77,39.81,1566700.0,25.7842,25.9654,25.7324,25.7583,1566700.0
2007-03-01 10:10:00,39.82,40.23,39.73,40.23,1112800.0,25.7648,26.0301,25.7066,26.0301,1112800.0
2007-03-01 10:20:00,40.24,40.4,40.0,40.17,1257800.0,26.0365,26.1401,25.8813,25.9913,1257800.0
2007-03-01 10:30:00,40.17,40.28,40.0,40.05,1135300.0,25.9913,26.0624,25.8813,25.9136,1135300.0
2007-03-01 10:40:00,40.05,40.3,40.01,40.17,625400.0,25.9136,26.0754,25.8877,25.9913,625400.0
2007-03-01 10:50:00,40.16,40.5,40.13,40.28,841500.0,25.9848,26.2048,25.9654,26.0624,841500.0
2007-03-01 11:00:00,40.29,40.37,40.18,40.26,647200.0,26.0689,26.1207,25.9977,26.0495,647200.0
2007-03-01 11:10:00,40.27,40.66,40.18,40.63,672600.0,26.056,26.3083,25.9977,26.2889,672600.0
2007-03-01 11:20:00,40.64,40.76,40.49,40.61,737900.0,26.2954,26.373,26.1983,26.2759,737900.0
2007-03-01 11:30:00,40.61,40.78,40.56,40.7,631100.0,26.2759,26.3859,26.2436,26.3342,631100.0
2007-03-01 11:40:00,40.7,40.75,40.34,40.37,579600.0,26.3342,26.3665,26.1012,26.1207,579600.0
2007-03-01 11:50:00,40.38,40.41,40.17,40.25,513700.0,26.1271,26.1465,25.9913,26.043,513700.0
2007-03-01 12:00:00,40.25,40.25,40.14,40.2,498400.0,26.043,26.043,25.9718,26.0107,498400.0
2007-03-01 12:10:00,40.2,40.23,40.08,40.1,519500.0,26.0107,26.0301,25.933,25.946,519500.0
2007-03-01 12:20:00,40.11,40.19,40.09,40.15,440900.0,25.9524,26.0042,25.9395,25.9783,440900.0
2007-03-01 12:30:00,40.16,40.27,40.11,40.16,335300.0,25.9848,26.056,25.9524,25.9848,335300.0
2007-03-01 12:40:00,40.17,40.32,40.16,40.31,410000.0,25.9913,26.0883,25.9848,26.0818,410000.0
2007-03-01 12:50:00,40.31,40.4,40.29,40.38,316200.0,26.0818,26.1401,26.0689,26.1271,316200.0
2007-03-01 13:00:00,40.37,40.37,40.26,40.26,250500.0,26.1207,26.1207,26.0495,26.0495,250500.0
2007-03-01 13:10:00,40.27,40.28,40.21,40.25,190600.0,26.056,26.0624,26.0171,26.043,190600.0
2007-03-01 13:20:00,40.24,40.34,40.2,40.3,151400.0,26.0365,26.1012,26.0107,26.0754,151400.0
2007-03-01 13:30:00,40.3,40.37,40.23,40.29,285000.0,26.0754,26.1207,26.0301,26.0689,285000.0
2007-03-01 13:40:00,40.29,40.31,40.2,40.25,275100.0,26.0689,26.0818,26.0107,26.043,275100.0
2007-03-01 13:50:00,40.26,40.35,40.2,40.27,323400.0,26.0495,26.1077,26.0107,26.056,323400.0
2007-03-01 14:00:00,40.33,40.55,40.3,40.34,574400.0,26.0948,26.2371,26.0754,26.1012,574400.0
2007-03-01 14:10:00,40.35,40.41,40.27,40.29,488200.0,26.1077,26.1465,26.056,26.0689,488200.0
2007-03-01 14:20:00,40.3,40.38,40.16,40.16,297500.0,26.0754,26.1271,25.9848,25.9848,297500.0
2007-03-01 14:30:00,40.17,40.38,40.15,40.31,230500.0,25.9913,26.1271,25.9783,26.0818,230500.0
2007-03-01 14:40:00,40.31,40.34,40.16,40.27,272900.0,26.0818,26.1012,25.9848,26.056,272900.0
2007-03-01 14:50:00,40.27,40.37,40.2,40.29,367600.0,26.056,26.1207,26.0107,26.0689,367600.0
2007-03-01 15:00:00,40.3,40.3,40.11,40.2,425500.0,26.0754,26.0754,25.9524,26.0107,425500.0
2007-03-01 15:10:00,40.2,40.34,40.16,40.24,325100.0,26.0107,26.1012,25.9848,26.0365,325100.0
2007-03-01 15:20:00,40.24,40.26,40.0,40.13,753200.0,26.0365,26.0495,25.8813,25.9654,753200.0
2007-03-01 15:30:00,40.13,40.24,40.09,40.22,678600.0,25.9654,26.0365,25.9395,26.0236,678600.0
2007-03-01 15:40:00,40.22,40.3,40.19,40.25,707900.0,26.0236,26.0754,26.0042,26.043,707900.0
2007-03-01 15:50:00,40.25,40.26,40.0,40.07,1091700.0,26.043,26.0495,25.8813,25.9266,1091700.0
2007-03-02 09:30:00,40.05,40.32,39.99,40.0,1055700.0,25.9136,26.0883,25.8748,25.8813,1055700.0
2007-03-02 09:40:00,40.0,40.24,40.0,40.06,818100.0,25.8813,26.0365,25.8813,25.9201,818100.0
2007-03-02 09:50:00,40.07,40.19,39.98,40.03,752100.0,25.9266,26.0042,25.8683,25.9007,752100.0
2007-03-02 10:00:00,40.03,40.2,39.98,40.03,506300.0,25.9007,26.0107,25.8683,25.9007,506300.0
2007-03-02 10:10:00,40.04,40.11,39.99,40.06,374900.0,25.9071,25.9524,25.8748,25.9201,374900.0
2007-03-02 10:20:00,40.06,40.08,39.91,39.96,699200.0,25.9201,25.933,25.823,25.8554,699200.0
2007-03-02 10:30:00,39.95,40.05,39.88,39.93,520000.0,25.8489,25.9136,25.8036,25.836,520000.0
2007-03-02 10:40:00,39.92,40.26,39.9,40.17,406600.0,25.8295,26.0495,25.8166,25.9913,406600.0
2007-03-02 10:50:00,40.16,40.17,39.91,39.97,449400.0,25.9848,25.9913,25.823,25.8618,449400.0
2007-03-02 11:00:00,39.97,39.98,39.84,39.88,414100.0,25.8618,25.8683,25.7777,25.8036,414100.0
2007-03-02 11:10:00,39.88,40.08,39.87,40.05,608200.0,25.8036,25.933,25.7971,25.9136,608200.0
2007-03-02 11:20:00,40.05,40.07,40.0,40.02,271400.0,25.9136,25.9266,25.8813,25.8942,271400.0
2007-03-02 11:30:00,40.01,40.01,39.78,39.82,411100.0,25.8877,25.8877,25.7389,25.7648,411100.0
2007-03-02 11:40:00,39.82,39.91,39.8,39.8,302500.0,25.7648,25.823,25.7519,25.7519,302500.0
2007-03-02 11:50:00,39.8,39.81,39.68,39.69,601400.0,25.7519,25.7583,25.6742,25.6807,601400.0
2007-03-02 12:00:00,39.7,39.93,39.7,39.9,363700.0,25.6871,25.836,25.6871,25.8166,363700.0
2007-03-02 12:10:00,39.9,39.91,39.7,39.71,420200.0,25.8166,25.823,25.6871,25.6936,420200.0
2007-03-02 12:20:00,39.71,39.74,39.56,39.57,573000.0,25.6936,25.713,25.5966,25.603,573000.0
2007-03-02 12:30:00,39.57,39.69,39.52,39.67,510600.0,25.603,25.6807,25.5707,25.6677,510600.0
2007-03-02 12:40:00,39.67,39.78,39.55,39.67,526100.0,25.6677,25.7389,25.5901,25.6677,526100.0
2007-03-02 12:50:00,39.67,39.78,39.64,39.73,582100.0,25.6677,25.7389,25.6483,25.7066,582100.0
2007-03-02 13:00:00,39.74,39.76,39.68,39.7,312800.0,25.713,25.726,25.6742,25.6871,312800.0
2007-03-02 13:10:00,39.7,39.72,39.56,39.7,446100.0,25.6871,25.7001,25.5966,25.6871,446100.0
2007-03-02 13:20:00,39.7,39.73,39.5,39.55,576700.0,25.6871,25.7066,25.5577,25.5901,576700.0
2007-03-02 13:30:00,39.55,39.62,39.48,39.49,610500.0,25.5901,25.6354,25.5448,25.5513,610500.0
2007-03-02 13:40:00,39.49,39.57,39.42,39.49,724500.0,25.5513,25.603,25.506,25.5513,724500.0
2007-03-02 13:50:00,39.48,39.52,39.42,39.44,759800.0,25.5448,25.5707,25.506,25.5189,759800.0
2007-03-02 14:00:00,39.45,39.54,39.41,39.53,501900.0,25.5254,25.5836,25.4995,25.5772,501900.0
2007-03-02 14:10:00,39.54,39.61,39.45,39.54,471500.0,25.5836,25.6289,25.5254,25.5836,471500.0
2007-03-02 14:20:00,39.53,39.6,39.44,39.52,251100.0,25.5772,25.6224,25.5189,25.5707,251100.0
2007-03-02 14:30:00,39.51,39.82,39.51,39.79,581500.0,25.5642,25.7648,25.5642,25.7454,581500.0
2007-03-02 14:40:00,39.79,39.87,39.73,39.8,517900.0,25.7454,25.7971,25.7066,25.7519,517900.0
2007-03-02 14:50:00,39.8,39.82,39.74,39.74,360700.0,25.7519,25.7648,25.713,25.713,360700.0
2007-03-02 15:00:00,39.74,39.85,39.62,39.74,481000.0,25.713,25.7842,25.6354,25.713,481000.0
2007-03-02 15:10:00,39.73,39.85,39.7,39.71,343000.0,25.7066,25.7842,25.6871,25.6936,343000.0
2007-03-02 15:20:00,39.72,39.78,39.67,39.76,376700.0,25.7001,25.7389,25.6677,25.726,376700.0
2007-03-02 15:30:00,39.76,39.88,39.73,39.88,435400.0,25.726,25.8036,25.7066,25.8036,435400.0
2007-03-02 15:40:00,39.88,39.91,39.7,39.77,883900.0,25.8036,25.823,25.6871,25.7324,883900.0
2007-03-02 15:50:00,39.77,39.8,39.48,39.5,1497600.0,25.7324,25.7519,25.5448,25.5577,1497600.0
2007-03-05 09:30:00,39.22,39.81,39.04,39.25,1142100.0,25.3766,25.7583,25.2601,25.396,1142100.0
2007-03-05 09:40:00,39.25,39.49,39.24,39.36,772500.0,25.396,25.5513,25.3895,25.4672,772500.0
2007-03-05 09:50:00,39.35,39.86,39.33,39.84,719200.0,25.4607,25.7907,25.4477,25.7777,719200.0
2007-03-05 10:00:00,39.84,39.86,39.5,39.62,841100.0,25.7777,25.7907,25.5577,25.6354,841100.0
2007-03-05 10:10:00,39.62,40.06,39.62,39.76,701700.0,25.6354,25.9201,25.6354,25.726,701700.0
2007-03-05 10:20:00,39.76,39.78,39.52,39.71,448100.0,25.726,25.7389,25.5707,25.6936,448100.0
2007-03-05 10:30:00,39.72,39.73,39.36,39.39,647800.0,25.7001,25.7066,25.4672,25.4866,647800.0
2007-03-05 10:40:00,39.39,39.53,39.34,39.53,573000.0,25.4866,25.5772,25.4542,25.5772,573000.0
2007-03-05 10:50:00,39.52,39.64,39.44,39.64,275000.0,25.5707,25.6483,25.5189,25.6483,275000.0
2007-03-05 11:00:00,39.64,39.84,39.55,39.8,348500.0,25.6483,25.7777,25.5901,25.7519,348500.0
2007-03-05 11:10:00,39.8,39.82,39.53,39.62,269200.0,25.7519,25.7648,25.5772,25.6354,269200.0
2007-03-05 11:20:00,39.62,39.67,39.43,39.55,834600.0,25.6354,25.6677,25.5125,25.5901,834600.0
2007-03-05 11:30:00,39.55,39.69,39.51,39.58,346200.0,25.5901,25.6807,25.5642,25.6095,346200.0
2007-03-05 11:40:00,39.58,39.6,39.35,39.36,440300.0,25.6095,25.6224,25.4607,25.4672,440300.0
2007-03-05 11:50:00,39.37,39.39,39.18,39.24,532600.0,25.4736,25.4866,25.3507,25.3895,532600.0
2007-03-05 12:00:00,39.24,39.31,39.18,39.23,477300.0,25.3895,25.4348,25.3507,25.383,477300.0
2007-03-05 12:10:00,39.22,39.36,39.19,39.22,302800.0,25.3766,25.4672,25.3572,25.3766,302800.0
2007-03-05 12:20:00,39.23,39.38,39.23,39.32,316100.0,25.383,25.4801,25.383,25.4413,316100.0
2007-03-05 12:30:00,39.32,39.38,39.16,39.23,285700.0,25.4413,25.4801,25.3378,25.383,285700.0
2007-03-05 12:40:00,39.22,39.38,39.22,39.27,201100.0,25.3766,25.4801,25.3766,25.4089,201100.0
2007-03-05 12:50:00,39.27,39.37,39.12,39.2,249400.0,25.4089,25.4736,25.3119,25.3636,249400.0
2007-03-05 13:00:00,39.21,39.28,39.15,39.17,244500.0,25.3701,25.4154,25.3313,25.3442,244500.0
2007-03-05 13:10:00,39.17,39.22,39.13,39.22,220300.0,25.3442,25.3766,25.3183,25.3766,220300.0
2007-03-05 13:20:00,39.22,39.25,39.17,39.21,185400.0,25.3766,25.396,25.3442,25.3701,185400.0
2007-03-05 13:30:00,39.2,39.25,39.17,39.25,216400.0,25.3636,25.396,25.3442,25.396,216400.0
2007-03-05 13:40:00,39.25,39.45,39.23,39.43,368700.0,25.396,25.5254,25.383,25.5125,368700.0
2007-03-05 13:50:00,39.44,39.5,39.29,39.47,256900.0,25.5189,25.5577,25.4219,25.5383,256900.0
2007-03-05 14:00:00,39.47,39.57,39.39,39.52,435100.0,25.5383,25.603,25.4866,25.5707,435100.0
2007-03-05 14:10:00,39.51,39.52,39.35,39.41,364000.0,25.5642,25.5707,25.4607,25.4995,364000.0
2007-03-05 14:20:00,39.41,39.49,39.37,39.41,189400.0,25.4995,25.5513,25.4736,25.4995,189400.0
2007-03-05 14:30:00,39.41,39.45,39.32,39.32,327600.0,25.4995,25.5254,25.4413,25.4413,327600.0
2007-03-05 14:40:00,39.32,39.49,39.24,39.45,321000.0,25.4413,25.5513,25.3895,25.5254,321000.0
2007-03-05 14:50:00,39.46,39.48,39.36,39.41,202800.0,25.5319,25.5448,25.4672,25.4995,202800.0
2007-03-05 15:00:00,39.4,39.45,39.18,39.2,418600.0,25.493,25.5254,25.3507,25.3636,418600.0
2007-03-05 15:10:00,39.19,39.34,39.1,39.34,318700.0,25.3572,25.4542,25.2989,25.4542,318700.0
2007-03-05 15:20:00,39.34,39.52,39.31,39.44,402900.0,25.4542,25.5707,25.4348,25.5189,402900.0
2007-03-05 15:30:00,39.44,39.49,39.27,39.29,307100.0,25.5189,25.5513,25.4089,25.4219,307100.0
2007-03-05 15:40:00,39.29,39.29,39.13,39.21,538900.0,25.4219,25.4219,25.3183,25.3701,538900.0
2007-03-05 15:50:00,39.21,39.21,39.07,39.15,879600.0,25.3701,25.3701,25.2795,25.3313,879600.0
2007-03-06 09:30:00,39.56,39.65,39.5,39.56,1150500.0,25.5966,25.6548,25.5577,25.5966,1150500.0
2007-03-06 09:40:00,39.56,39.65,39.4,39.4,710500.0,25.5966,25.6548,25.493,25.493,710500.0
2007-03-06 09:50:00,39.4,39.52,39.29,39.44,685400.0,25.493,25.5707,25.4219,25.5189,685400.0
2007-03-06 10:00:00,39.44,39.55,39.33,39.34,688400.0,25.5189,25.5901,25.4477,25.4542,688400.0
2007-03-06 10:10:00,39.33,39.5,39.3,39.46,654000.0,25.4477,25.5577,25.4283,25.5319,654000.0
2007-03-06 10:20:00,39.46,39.57,32.55,39.56,769500.0,25.5319,25.603,21.0609,25.5966,769500.0
2007-03-06 10:30:00,39.55,39.65,39.51,39.64,749400.0,25.5901,25.6548,25.5642,25.6483,749400.0
2007-03-06 10:40:00,39.64,39.7,39.53,39.58,729900.0,25.6483,25.6871,25.5772,25.6095,729900.0
2007-03-06 10:50:00,39.58,39.62,39.48,39.56,651100.0,25.6095,25.6354,25.5448,25.5966,651100.0
2007-03-06 11:00:00,39.56,39.62,39.52,39.59,443900.0,25.5966,25.6354,25.5707,25.616,443900.0
2007-03-06 11:10:00,39.59,39.62,39.55,39.55,316900.0,25.616,25.6354,25.5901,25.5901,316900.0
2007-03-06 11:20:00,39.56,39.56,39.42,39.5,515100.0,25.5966,25.5966,25.506,25.5577,515100.0
2007-03-06 11:30:00,39.5,39.53,39.35,39.44,331300.0,25.5577,25.5772,25.4607,25.5189,331300.0
2007-03-06 11:40:00,39.43,39.59,39.43,39.48,531000.0,25.5125,25.616,25.5125,25.5448,531000.0
2007-03-06 11:50:00,39.48,39.51,39.41,39.49,292900.0,25.5448,25.5642,25.4995,25.5513,292900.0
2007-03-06 12:00:00,39.49,39.54,39.41,39.5,304200.0,25.5513,25.5836,25.4995,25.5577,304200.0
2007-03-06 12:10:00,39.49,39.51,39.42,39.45,233200.0,25.5513,25.5642,25.506,25.5254,233200.0
2007-03-06 12:20:00,39.45,39.48,39.37,39.43,208700.0,25.5254,25.5448,25.4736,25.5125,208700.0
2007-03-06 12:30:00,39.44,39.53,39.43,39.43,289500.0,25.5189,25.5772,25.5125,25.5125,289500.0
2007-03-06 12:40:00,39.43,39.49,39.39,39.47,180900.0,25.5125,25.5513,25.4866,25.5383,180900.0
2007-03-06 12:50:00,39.46,39.47,39.37,39.37,288800.0,25.5319,25.5383,25.4736,25.4736,288800.0
2007-03-06 13:00:00,39.38,39.47,39.36,39.46,327100.0,25.4801,25.5383,25.4672,25.5319,327100.0
2007-03-06 13:10:00,39.46,39.5,39.45,39.48,290200.0,25.5319,25.5577,25.5254,25.5448,290200.0
2007-03-06 13:20:00,39.48,39.5,39.46,39.46,151900.0,25.5448,25.5577,25.5319,25.5319,151900.0
2007-03-06 13:30:00,39.46,39.51,39.43,39.44,293000.0,25.5319,25.5642,25.5125,25.5189,293000.0
2007-03-06 13:40:00,39.44,39.45,39.4,39.41,256200.0,25.5189,25.5254,25.493,25.4995,256200.0
2007-03-06 13:50:00,39.41,39.42,39.36,39.37,380800.0,25.4995,25.506,25.4672,25.4736,380800.0
2007-03-06 14:00:00,39.37,39.38,39.27,39.3,536800.0,25.4736,25.4801,25.4089,25.4283,536800.0
2007-03-06 14:10:00,39.31,39.31,39.23,39.27,511100.0,25.4348,25.4348,25.383,25.4089,511100.0
2007-03-06 14:20:00,39.27,39.39,39.25,39.39,317000.0,25.4089,25.4866,25.396,25.4866,317000.0
2007-03-06 14:30:00,39.38,39.5,39.34,39.47,416300.0,25.4801,25.5577,25.4542,25.5383,416300.0
2007-03-06 14:40:00,39.47,39.58,39.44,39.48,461800.0,25.5383,25.6095,25.5189,25.5448,461800.0
2007-03-06 14:50:00,39.48,39.55,39.41,39.54,334900.0,25.5448,25.5901,25.4995,25.5836,334900.0
2007-03-06 15:00:00,39.54,39.7,39.52,39.68,414300.0,25.5836,25.6871,25.5707,25.6742,414300.0
2007-03-06 15:10:00,39.68,39.78,39.66,39.7,654300.0,25.6742,25.7389,25.6613,25.6871,654300.0
2007-03-06 15:20:00,39.7,39.7,39.53,39.63,488000.0,25.6871,25.6871,25.5772,25.6419,488000.0
2007-03-06 15:30:00,39.63,39.73,39.62,39.65,589100.0,25.6419,25.7066,25.6354,25.6548,589100.0
2007-03-06 15:40:00,39.65,39.68,39.57,39.61,544700.0,25.6548,25.6742,25.603,25.6289,544700.0
2007-03-06 15:50:00,39.61,39.68,39.51,39.51,958800.0,25.6289,25.6742,25.5642,25.5642,958800.0
2007-03-07 09:30:00,39.69,40.08,39.6,40.04,944000.0,25.6807,25.933,25.6224,25.9071,944000.0
2007-03-07 09:40:00,40.04,40.21,39.94,39.95,757000.0,25.9071,26.0171,25.8424,25.8489,757000.0
2007-03-07 09:50:00,39.96,39.97,39.7,39.84,876300.0,25.8554,25.8618,25.6871,25.7777,876300.0
2007-03-07 10:00:00,39.8,39.95,39.76,39.92,422100.0,25.7519,25.8489,25.726,25.8295,422100.0
2007-03-07 10:10:00,39.92,40.11,39.85,40.07,559500.0,25.8295,25.9524,25.7842,25.9266,559500.0
2007-03-07 10:20:00,40.07,40.17,40.03,40.08,470000.0,25.9266,25.9913,25.9007,25.933,470000.0
2007-03-07 10:30:00,40.1,40.11,39.93,39.99,378100.0,25.946,25.9524,25.836,25.8748,378100.0
2007-03-07 10:40:00,40.0,40.0,39.75,39.78,356600.0,25.8813,25.8813,25.7195,25.7389,356600.0
2007-03-07 10:50:00,39.78,40.01,39.76,39.96,379500.0,25.7389,25.8877,25.726,25.8554,379500.0
2007-03-07 11:00:00,39.95,39.96,39.8,39.83,571100.0,25.8489,25.8554,25.7519,25.7713,571100.0
2007-03-07 11:10:00,39.83,39.88,39.71,39.84,410600.0,25.7713,25.8036,25.6936,25.7777,410600.0
2007-03-07 11:20:00,39.83,39.88,39.79,39.8,186700.0,25.7713,25.8036,25.7454,25.7519,186700.0
2007-03-07 11:30:00,39.81,39.84,39.7,39.84,385200.0,25.7583,25.7777,25.6871,25.7777,385200.0
2007-03-07 11:40:00,39.84,39.87,39.71,39.76,286900.0,25.7777,25.7971,25.6936,25.726,286900.0
2007-03-07 11:50:00,39.73,39.93,39.73,39.9,270900.0,25.7066,25.836,25.7066,25.8166,270900.0
2007-03-07 12:00:00,39.9,39.91,39.79,39.81,528700.0,25.8166,25.823,25.7454,25.7583,528700.0
2007-03-07 12:10:00,39.82,39.94,39.71,39.72,216100.0,25.7648,25.8424,25.6936,25.7001,216100.0
2007-03-07 12:20:00,39.73,39.94,39.63,39.75,199600.0,25.7066,25.8424,25.6419,25.7195,199600.0
2007-03-07 12:30:00,39.76,40.01,39.64,39.9,762100.0,25.726,25.8877,25.6483,25.8166,762100.0
2007-03-07 12:40:00,39.9,40.01,39.75,39.9,334600.0,25.8166,25.8877,25.7195,25.8166,334600.0
2007-03-07 12:50:00,39.9,39.91,39.83,39.87,97400.0,25.8166,25.823,25.7713,25.7971,97400.0
2007-03-07 13:00:00,39.87,39.93,39.8,39.92,130000.0,25.7971,25.836,25.7519,25.8295,130000.0
2007-03-07 13:10:00,39.94,39.95,39.82,39.85,281500.0,25.8424,25.8489,25.7648,25.7842,281500.0
2007-03-07 13:20:00,39.85,39.9,39.81,39.88,229200.0,25.7842,25.8166,25.7583,25.8036,229200.0
2007-03-07 13:30:00,39.88,39.95,39.85,39.9,178000.0,25.8036,25.8489,25.7842,25.8166,178000.0
2007-03-07 13:40:00,39.9,39.97,39.84,39.97,276000.0,25.8166,25.8618,25.7777,25.8618,276000.0
2007-03-07 13:50:00,39.97,40.0,39.88,39.91,161300.0,25.8618,25.8813,25.8036,25.823,161300.0
2007-03-07 14:00:00,39.9,39.91,39.81,39.85,317500.0,25.8166,25.823,25.7583,25.7842,317500.0
2007-03-07 14:10:00,39.85,39.87,39.75,39.86,231000.0,25.7842,25.7971,25.7195,25.7907,231000.0
2007-03-07 14:20:00,39.86,39.89,39.76,39.87,223100.0,25.7907,25.8101,25.726,25.7971,223100.0
2007-03-07 14:30:00,39.86,39.97,39.81,39.84,271800.0,25.7907,25.8618,25.7583,25.7777,271800.0
2007-03-07 14:40:00,39.85,39.94,39.85,39.92,287400.0,25.7842,25.8424,25.7842,25.8295,287400.0
2007-03-07 14:50:00,39.92,40.07,39.91,40.02,493600.0,25.8295,25.9266,25.823,25.8942,493600.0
2007-03-07 15:00:00,40.03,40.06,39.98,40.02,262700.0,25.9007,25.9201,25.8683,25.8942,262700.0
2007-03-07 15:10:00,40.01,40.08,40.01,40.01,283600.0,25.8877,25.933,25.8877,25.8877,283600.0
2007-03-07 15:20:00,40.02,40.03,39.8,39.8,572600.0,25.8942,25.9007,25.7519,25.7519,572600.0
2007-03-07 15:30:00,39.79,39.81,39.73,39.76,517300.0,25.7454,25.7583,25.7066,25.726,517300.0
2007-03-07 15:40:00,39.76,39.79,39.56,39.69,667600.0,25.726,25.7454,25.5966,25.6807,667600.0
2007-03-07 15:50:00,39.7,39.75,39.63,39.67,1233900.0,25.6871,25.7195,25.6419,25.6677,1233900.0
2007-03-08 09:30:00,40.24,40.37,40.05,40.29,1015100.0,26.0365,26.1207,25.9136,26.0689,1015100.0
2007-03-08 09:40:00,40.28,40.46,40.23,40.3,739600.0,26.0624,26.1789,26.0301,26.0754,739600.0
2007-03-08 09:50:00,40.3,40.43,40.15,40.17,559300.0,26.0754,26.1595,25.9783,25.9913,559300.0
2007-03-08 10:00:00,40.18,40.27,40.04,40.16,459400.0,25.9977,26.056,25.9071,25.9848,459400.0
2007-03-08 10:10:00,40.16,40.29,40.11,40.23,339300.0,25.9848,26.0689,25.9524,26.0301,339300.0
2007-03-08 10:20:00,40.23,40.35,40.21,40.35,430200.0,26.0301,26.1077,26.0171,26.1077,430200.0
2007-03-08 10:30:00,40.35,40.52,40.29,40.48,676700.0,26.1077,26.2177,26.0689,26.1918,676700.0
2007-03-08 10:40:00,40.47,40.54,40.4,40.49,729600.0,26.1854,26.2307,26.1401,26.1983,729600.0
2007-03-08 10:50:00,40.49,40.49,40.38,40.39,271700.0,26.1983,26.1983,26.1271,26.1336,271700.0
2007-03-08 11:00:00,40.39,40.42,40.35,40.4,304400.0,26.1336,26.153,26.1077,26.1401,304400.0
2007-03-08 11:10:00,40.4,40.43,40.37,40.38,424400.0,26.1401,26.1595,26.1207,26.1271,424400.0
2007-03-08 11:20:00,40.37,40.43,40.34,40.4,329200.0,26.1207,26.1595,26.1012,26.1401,329200.0
2007-03-08 11:30:00,40.4,40.51,40.36,40.51,245600.0,26.1401,26.2112,26.1142,26.2112,245600.0
2007-03-08 11:40:00,40.51,40.62,40.49,40.56,552700.0,26.2112,26.2824,26.1983,26.2436,552700.0
2007-03-08 11:50:00,40.57,40.6,40.48,40.55,541300.0,26.2501,26.2695,26.1918,26.2371,541300.0
2007-03-08 12:00:00,40.54,40.64,40.53,40.54,248900.0,26.2307,26.2954,26.2242,26.2307,248900.0
2007-03-08 12:10:00,40.54,40.54,40.41,40.47,271600.0,26.2307,26.2307,26.1465,26.1854,271600.0
2007-03-08 12:20:00,40.46,40.5,40.37,40.43,191500.0,26.1789,26.2048,26.1207,26.1595,191500.0
2007-03-08 12:30:00,40.42,40.51,40.37,40.41,292600.0,26.153,26.2112,26.1207,26.1465,292600.0
2007-03-08 12:40:00,40.4,40.45,40.37,40.4,164300.0,26.1401,26.1724,26.1207,26.1401,164300.0
2007-03-08 12:50:00,40.4,40.4,40.34,40.39,152200.0,26.1401,26.1401,26.1012,26.1336,152200.0
2007-03-08 13:00:00,40.39,40.39,40.34,40.34,174200.0,26.1336,26.1336,26.1012,26.1012,174200.0
2007-03-08 13:10:00,40.35,40.4,40.29,40.32,209700.0,26.1077,26.1401,26.0689,26.0883,209700.0
2007-03-08 13:20:00,40.33,40.35,40.3,40.31,175300.0,26.0948,26.1077,26.0754,26.0818,175300.0
2007-03-08 13:30:00,40.3,40.36,40.27,40.36,133800.0,26.0754,26.1142,26.056,26.1142,133800.0
2007-03-08 13:40:00,40.35,40.43,40.34,40.4,209500.0,26.1077,26.1595,26.1012,26.1401,209500.0
2007-03-08 13:50:00,40.4,40.41,40.33,40.35,189500.0,26.1401,26.1465,26.0948,26.1077,189500.0
2007-03-08 14:00:00,40.35,40.4,40.24,40.32,236500.0,26.1077,26.1401,26.0365,26.0883,236500.0
2007-03-08 14:10:00,40.33,40.36,40.18,40.22,355100.0,26.0948,26.1142,25.9977,26.0236,355100.0
2007-03-08 14:20:00,40.21,40.25,40.11,40.12,266200.0,26.0171,26.043,25.9524,25.9589,266200.0
2007-03-08 14:30:00,40.12,40.15,39.95,40.06,649800.0,25.9589,25.9783,25.8489,25.9201,649800.0
2007-03-08 14:40:00,40.07,40.14,40.0,40.14,327300.0,25.9266,25.9718,25.8813,25.9718,327300.0
2007-03-08 14:50:00,40.13,40.2,40.09,40.16,374900.0,25.9654,26.0107,25.9395,25.9848,374900.0
2007-03-08 15:00:00,40.16,40.23,40.14,40.15,295900.0,25.9848,26.0301,25.9718,25.9783,295900.0
2007-03-08 15:10:00,40.15,40.29,40.12,40.23,310800.0,25.9783,26.0689,25.9589,26.0301,310800.0
2007-03-08 15:20:00,40.23,40.32,40.21,40.27,275100.0,26.0301,26.0883,26.0171,26.056,275100.0
2007-03-08 15:30:00,40.27,40.36,40.27,40.32,419100.0,26.056,26.1142,26.056,26.0883,419100.0
2007-03-08 15:40:00,40.32,40.36,40.24,40.25,495700.0,26.0883,26.1142,26.0365,26.043,495700.0
2007-03-08 15:50:00,40.25,40.32,40.11,40.21,795200.0,26.043,26.0883,25.9524,26.0171,795200.0
2007-03-09 09:30:00,40.64,40.9,40.54,40.78,1142200.0,26.2954,26.4636,26.2307,26.3859,1142200.0
2007-03-09 09:40:00,40.78,40.78,40.65,40.7,406100.0,26.3859,26.3859,26.3018,26.3342,406100.0
2007-03-09 09:50:00,40.7,40.73,40.57,40.61,532300.0,26.3342,26.3536,26.2501,26.2759,532300.0
2007-03-09 10:00:00,40.61,40.66,40.47,40.53,555400.0,26.2759,26.3083,26.1854,26.2242,555400.0
2007-03-09 10:10:00,40.53,40.59,40.26,40.39,461800.0,26.2242,26.263,26.0495,26.1336,461800.0
2007-03-09 10:20:00,40.39,40.47,40.34,40.43,250100.0,26.1336,26.1854,26.1012,26.1595,250100.0
2007-03-09 10:30:00,40.43,40.46,40.34,40.46,373700.0,26.1595,26.1789,26.1012,26.1789,373700.0
2007-03-09 10:40:00,40.46,40.55,40.37,40.45,283500.0,26.1789,26.2371,26.1207,26.1724,283500.0
2007-03-09 10:50:00,40.46,40.68,40.46,40.59,446100.0,26.1789,26.3212,26.1789,26.263,446100.0
2007-03-09 11:00:00,40.59,40.59,40.46,40.54,224800.0,26.263,26.263,26.1789,26.2307,224800.0
2007-03-09 11:10:00,40.54,40.64,40.5,40.55,226200.0,26.2307,26.2954,26.2048,26.2371,226200.0
2007-03-09 11:20:00,40.54,40.61,40.5,40.6,204400.0,26.2307,26.2759,26.2048,26.2695,204400.0
2007-03-09 11:30:00,40.6,40.63,40.52,40.58,240800.0,26.2695,26.2889,26.2177,26.2565,240800.0
2007-03-09 11:40:00,40.58,40.59,40.5,40.5,176800.0,26.2565,26.263,26.2048,26.2048,176800.0
2007-03-09 11:50:00,40.5,40.55,40.49,40.51,252500.0,26.2048,26.2371,26.1983,26.2112,252500.0
2007-03-09 12:00:00,40.5,40.58,40.5,40.5,166300.0,26.2048,26.2565,26.2048,26.2048,166300.0
2007-03-09 12:10:00,40.5,40.55,40.49,40.53,160000.0,26.2048,26.2371,26.1983,26.2242,160000.0
2007-03-09 12:20:00,40.53,40.63,40.5,40.63,201100.0,26.2242,26.2889,26.2048,26.2889,201100.0
2007-03-09 12:30:00,40.63,40.64,40.49,40.5,230900.0,26.2889,26.2954,26.1983,26.2048,230900.0
2007-03-09 12:40:00,40.5,40.57,40.49,40.51,341700.0,26.2048,26.2501,26.1983,26.2112,341700.0
2007-03-09 12:50:00,40.51,40.54,40.49,40.5,261400.0,26.2112,26.2307,26.1983,26.2048,261400.0
2007-03-09 13:00:00,40.5,40.55,40.49,40.52,209100.0,26.2048,26.2371,26.1983,26.2177,209100.0
2007-03-09 13:10:00,40.52,40.55,40.48,40.5,504600.0,26.2177,26.2371,26.1918,26.2048,504600.0
2007-03-09 13:20:00,40.5,40.54,40.5,40.53,220500.0,26.2048,26.2307,26.2048,26.2242,220500.0
2007-03-09 13:30:00,40.53,40.56,40.4,40.45,271300.0,26.2242,26.2436,26.1401,26.1724,271300.0
2007-03-09 13:40:00,40.46,40.49,40.4,40.41,180200.0,26.1789,26.1983,26.1401,26.1465,180200.0
2007-03-09 13:50:00,40.41,40.41,40.15,40.15,412300.0,26.1465,26.1465,25.9783,25.9783,412300.0
2007-03-09 14:00:00,40.15,40.19,39.96,40.14,542000.0,25.9783,26.0042,25.8554,25.9718,542000.0
2007-03-09 14:10:00,40.14,40.19,40.02,40.11,219700.0,25.9718,26.0042,25.8942,25.9524,219700.0
2007-03-09 14:20:00,40.11,40.12,40.02,40.1,233100.0,25.9524,25.9589,25.8942,25.946,233100.0
2007-03-09 14:30:00,40.1,40.32,40.0,40.28,319500.0,25.946,26.0883,25.8813,26.0624,319500.0
2007-03-09 14:40:00,40.28,40.36,40.26,40.34,311100.0,26.0624,26.1142,26.0495,26.1012,311100.0
2007-03-09 14:50:00,40.34,40.34,40.23,40.3,199400.0,26.1012,26.1012,26.0301,26.0754,199400.0
2007-03-09 15:00:00,40.3,40.34,40.25,40.28,166800.0,26.0754,26.1012,26.043,26.0624,166800.0
2007-03-09 15:10:00,40.28,40.33,40.26,40.28,173200.0,26.0624,26.0948,26.0495,26.0624,173200.0
2007-03-09 15:20:00,40.28,40.31,40.2,40.26,251200.0,26.0624,26.0818,26.0107,26.0495,251200.0
2007-03-09 15:30:00,40.26,40.31,40.2,40.3,316000.0,26.0495,26.0818,26.0107,26.0754,316000.0
2007-03-09 15:40:00,40.29,40.38,40.28,40.35,353400.0,26.0689,26.1271,26.0624,26.1077,353400.0
2007-03-09 15:50:00,40.35,40.35,40.14,40.14,763500.0,26.1077,26.1077,25.9718,25.9718,763500.0
2007-03-12 09:30:00,40.03,40.3,39.81,40.03,682300.0,25.9007,26.0754,25.7583,25.9007,682300.0
2007-03-12 09:40:00,40.03,40.11,39.97,40.0,532000.0,25.9007,25.9524,25.8618,25.8813,532000.0
2007-03-12 09:50:00,40.01,40.01,39.87,39.93,682300.0,25.8877,25.8877,25.7971,25.836,682300.0
2007-03-12 10:00:00,39.93,40.03,39.82,39.82,459600.0,25.836,25.9007,25.7648,25.7648,459600.0
2007-03-12 10:10:00,39.82,39.98,39.82,39.96,336700.0,25.7648,25.8683,25.7648,25.8554,336700.0
2007-03-12 10:20:00,39.97,40.12,39.93,40.0,409900.0,25.8618,25.9589,25.836,25.8813,409900.0
2007-03-12 10:30:00,40.0,40.02,39.92,39.99,182900.0,25.8813,25.8942,25.8295,25.8748,182900.0
2007-03-12 10:40:00,39.99,40.0,39.91,39.99,225500.0,25.8748,25.8813,25.823,25.8748,225500.0
2007-03-12 10:50:00,39.99,40.01,39.93,39.95,179400.0,25.8748,25.8877,25.836,25.8489,179400.0
2007-03-12 11:00:00,39.95,39.97,39.92,39.94,220000.0,25.8489,25.8618,25.8295,25.8424,220000.0
2007-03-12 11:10:00,39.94,39.99,39.9,39.92,313000.0,25.8424,25.8748,25.8166,25.8295,313000.0
2007-03-12 11:20:00,39.93,39.94,39.85,39.89,242100.0,25.836,25.8424,25.7842,25.8101,242100.0
2007-03-12 11:30:00,39.88,39.9,39.81,39.84,263600.0,25.8036,25.8166,25.7583,25.7777,263600.0
2007-03-12 11:40:00,39.83,39.9,39.81,39.89,329100.0,25.7713,25.8166,25.7583,25.8101,329100.0
2007-03-12 11:50:00,39.89,39.91,39.87,39.88,303200.0,25.8101,25.823,25.7971,25.8036,303200.0
2007-03-12 12:00:00,39.88,40.0,39.83,39.99,309900.0,25.8036,25.8813,25.7713,25.8748,309900.0
2007-03-12 12:10:00,39.99,40.06,39.98,40.0,374400.0,25.8748,25.9201,25.8683,25.8813,374400.0
2007-03-12 12:20:00,40.0,40.02,39.96,39.97,259900.0,25.8813,25.8942,25.8554,25.8618,259900.0
2007-03-12 12:30:00,39.97,40.07,39.95,40.02,201300.0,25.8618,25.9266,25.8489,25.8942,201300.0
2007-03-12 12:40:00,40.02,40.04,39.97,40.02,287200.0,25.8942,25.9071,25.8618,25.8942,287200.0
2007-03-12 12:50:00,40.02,40.14,40.02,40.13,174000.0,25.8942,25.9718,25.8942,25.9654,174000.0
2007-03-12 13:00:00,40.14,40.14,40.06,40.09,194100.0,25.9718,25.9718,25.9201,25.9395,194100.0
2007-03-12 13:10:00,40.1,40.12,40.05,40.09,117800.0,25.946,25.9589,25.9136,25.9395,117800.0
2007-03-12 13:20:00,40.09,40.26,40.08,40.18,449700.0,25.9395,26.0495,25.933,25.9977,449700.0
2007-03-12 13:30:00,40.19,40.22,40.05,40.16,173400.0,26.0042,26.0236,25.9136,25.9848,173400.0
2007-03-12 13:40:00,40.16,40.21,40.12,40.21,181800.0,25.9848,26.0171,25.9589,26.0171,181800.0
2007-03-12 13:50:00,40.21,40.29,40.2,40.28,168500.0,26.0171,26.0689,26.0107,26.0624,168500.0
2007-03-12 14:00:00,40.28,40.3,40.2,40.2,338500.0,26.0624,26.0754,26.0107,26.0107,338500.0
2007-03-12 14:10:00,40.2,40.21,40.15,40.17,452600.0,26.0107,26.0171,25.9783,25.9913,452600.0
2007-03-12 14:20:00,40.17,40.25,40.13,40.24,462100.0,25.9913,26.043,25.9654,26.0365,462100.0
2007-03-12 14:30:00,40.25,40.26,40.18,40.24,415100.0,26.043,26.0495,25.9977,26.0365,415100.0
2007-03-12 14:40:00,40.24,40.27,40.22,40.25,340300.0,26.0365,26.056,26.0236,26.043,340300.0
2007-03-12 14:50:00,40.25,40.27,40.21,40.26,275100.0,26.043,26.056,26.0171,26.0495,275100.0
2007-03-12 15:00:00,40.25,40.26,40.21,40.21,269100.0,26.043,26.0495,26.0171,26.0171,269100.0
2007-03-12 15:10:00,40.21,40.22,40.16,40.18,253900.0,26.0171,26.0236,25.9848,25.9977,253900.0
2007-03-12 15:20:00,40.18,40.19,40.1,40.11,294800.0,25.9977,26.0042,25.946,25.9524,294800.0
2007-03-12 15:30:00,40.1,40.2,39.94,39.96,639200.0,25.946,26.0107,25.8424,25.8554,639200.0
2007-03-12 15:40:00,39.96,40.06,39.91,40.06,881900.0,25.8554,25.9201,25.823,25.9201,881900.0
2007-03-12 15:50:00,40.05,40.14,40.03,40.12,870800.0,25.9136,25.9718,25.9007,25.9589,870800.0
2007-03-13 09:30:00,41.6,41.97,41.5,41.88,4462000.0,26.9165,27.1559,26.8518,27.0977,4462000.0
2007-03-13 09:40:00,41.89,41.9,41.34,41.4,2297400.0,27.1041,27.1106,26.7483,26.7871,2297400.0
2007-03-13 09:50:00,41.4,41.64,39.37,41.5,1432700.0,26.7871,26.9424,25.4736,26.8518,1432700.0
2007-03-13 10:00:00,41.5,41.52,41.2,41.35,1216400.0,26.8518,26.8647,26.6577,26.7548,1216400.0
2007-03-13 10:10:00,41.35,41.43,41.26,41.36,845800.0,26.7548,26.8065,26.6965,26.7612,845800.0
2007-03-13 10:20:00,41.36,41.45,41.35,41.4,991300.0,26.7612,26.8195,26.7548,26.7871,991300.0
2007-03-13 10:30:00,41.4,41.67,41.37,41.64,1090300.0,26.7871,26.9618,26.7677,26.9424,1090300.0
2007-03-13 10:40:00,41.64,41.85,41.64,41.8,1146100.0,26.9424,27.0783,26.9424,27.0459,1146100.0
2007-03-13 10:50:00,41.8,41.86,41.77,41.83,1134800.0,27.0459,27.0847,27.0265,27.0653,1134800.0
2007-03-13 11:00:00,41.84,42.11,41.82,41.95,1813100.0,27.0718,27.2465,27.0589,27.143,1813100.0
2007-03-13 11:10:00,41.95,42.04,41.9,41.97,1001100.0,27.143,27.2012,27.1106,27.1559,1001100.0
2007-03-13 11:20:00,41.98,42.18,41.98,42.11,1241900.0,27.1624,27.2918,27.1624,27.2465,1241900.0
2007-03-13 11:30:00,42.1,42.15,42.0,42.15,1015100.0,27.24,27.2724,27.1753,27.2724,1015100.0
2007-03-13 11:40:00,42.14,42.17,42.05,42.05,791200.0,27.2659,27.2853,27.2077,27.2077,791200.0
2007-03-13 11:50:00,42.06,42.1,41.96,42.09,864400.0,27.2141,27.24,27.1494,27.2336,864400.0
2007-03-13 12:00:00,42.09,42.19,42.04,42.17,823900.0,27.2336,27.2983,27.2012,27.2853,823900.0
2007-03-13 12:10:00,42.17,42.2,42.0,42.06,1215700.0,27.2853,27.3047,27.1753,27.2141,1215700.0
2007-03-13 12:20:00,42.06,42.07,41.79,41.84,1764300.0,27.2141,27.2206,27.0394,27.0718,1764300.0
2007-03-13 12:30:00,41.84,41.9,41.64,41.84,1564700.0,27.0718,27.1106,26.9424,27.0718,1564700.0
2007-03-13 12:40:00,41.83,42.04,41.8,41.99,750100.0,27.0653,27.2012,27.0459,27.1689,750100.0
2007-03-13 12:50:00,41.99,42.01,41.84,41.88,693800.0,27.1689,27.1818,27.0718,27.0977,693800.0
2007-03-13 13:00:00,41.88,42.02,41.86,42.02,394400.0,27.0977,27.1883,27.0847,27.1883,394400.0
2007-03-13 13:10:00,42.03,42.08,42.0,42.06,521200.0,27.1947,27.2271,27.1753,27.2141,521200.0
2007-03-13 13:20:00,42.05,42.12,42.04,42.09,639700.0,27.2077,27.253,27.2012,27.2336,639700.0
2007-03-13 13:30:00,42.09,42.15,42.06,42.15,872000.0,27.2336,27.2724,27.2141,27.2724,872000.0
2007-03-13 13:40:00,42.14,42.19,42.09,42.1,677700.0,27.2659,27.2983,27.2336,27.24,677700.0
2007-03-13 13:50:00,42.1,42.28,42.09,42.23,1022400.0,27.24,27.3565,27.2336,27.3241,1022400.0
2007-03-13 14:00:00,42.23,42.27,42.01,42.02,952100.0,27.3241,27.35,27.1818,27.1883,952100.0
2007-03-13 14:10:00,42.01,42.04,41.8,42.03,1127000.0,27.1818,27.2012,27.0459,27.1947,1127000.0
2007-03-13 14:20:00,42.04,42.04,41.82,42.01,914600.0,27.2012,27.2012,27.0589,27.1818,914600.0
2007-03-13 14:30:00,42.01,42.09,41.93,41.96,557500.0,27.1818,27.2336,27.13,27.1494,557500.0
2007-03-13 14:40:00,41.97,42.21,41.96,42.05,621900.0,27.1559,27.3112,27.1494,27.2077,621900.0
2007-03-13 14:50:00,42.06,42.18,42.03,42.03,724400.0,27.2141,27.2918,27.1947,27.1947,724400.0
2007-03-13 15:00:00,42.04,42.06,41.84,41.92,900900.0,27.2012,27.2141,27.0718,27.1236,900900.0
2007-03-13 15:10:00,41.93,42.05,41.91,42.05,645400.0,27.13,27.2077,27.1171,27.2077,645400.0
2007-03-13 15:20:00,42.04,42.25,42.01,42.12,990600.0,27.2012,27.3371,27.1818,27.253,990600.0
2007-03-13 15:30:00,42.12,42.13,42.01,42.05,1018100.0,27.253,27.2594,27.1818,27.2077,1018100.0
2007-03-13 15:40:00,42.05,42.15,41.98,41.98,1264900.0,27.2077,27.2724,27.1624,27.1624,1264900.0
2007-03-13 15:50:00,41.99,42.01,41.85,41.85,2440700.0,27.1689,27.1818,27.0783,27.0783,2440700.0
2007-03-14 09:30:00,42.47,42.85,42.42,42.69,2251800.0,27.4794,27.7253,27.4471,27.6218,2251800.0
2007-03-14 09:40:00,42.69,43.15,42.68,43.11,2160500.0,27.6218,27.9194,27.6153,27.8935,2160500.0
2007-03-14 09:50:00,43.12,43.29,42.9,43.15,2549000.0,27.9,28.01,27.7577,27.9194,2549000.0
2007-03-14 10:00:00,43.14,43.15,42.88,42.95,2502700.0,27.9129,27.9194,27.7447,27.79,2502700.0
2007-03-14 10:10:00,42.96,43.22,42.94,43.11,1691500.0,27.7965,27.9647,27.7835,27.8935,1691500.0
2007-03-14 10:20:00,43.11,43.16,43.03,43.1,1074300.0,27.8935,27.9259,27.8418,27.8871,1074300.0
2007-03-14 10:30:00,43.1,43.32,43.06,43.22,1321500.0,27.8871,28.0294,27.8612,27.9647,1321500.0
2007-03-14 10:40:00,43.22,43.3,43.19,43.28,1158400.0,27.9647,28.0165,27.9453,28.0035,1158400.0
2007-03-14 10:50:00,43.28,43.42,43.22,43.26,1207400.0,28.0035,28.0941,27.9647,27.9906,1207400.0
2007-03-14 11:00:00,43.26,43.3,43.1,43.22,801900.0,27.9906,28.0165,27.8871,27.9647,801900.0
2007-03-14 11:10:00,43.22,43.26,43.1,43.16,643600.0,27.9647,27.9906,27.8871,27.9259,643600.0
2007-03-14 11:20:00,43.15,43.22,43.09,43.18,670600.0,27.9194,27.9647,27.8806,27.9388,670600.0
2007-03-14 11:30:00,43.18,43.23,43.09,43.18,611900.0,27.9388,27.9712,27.8806,27.9388,611900.0
2007-03-14 11:40:00,43.18,43.25,43.13,43.14,375100.0,27.9388,27.9841,27.9065,27.9129,375100.0
2007-03-14 11:50:00,43.14,43.15,43.0,43.06,441200.0,27.9129,27.9194,27.8224,27.8612,441200.0
2007-03-14 12:00:00,43.05,43.05,42.9,42.97,684300.0,27.8547,27.8547,27.7577,27.8029,684300.0
2007-03-14 12:10:00,42.97,43.0,42.8,42.87,839200.0,27.8029,27.8224,27.6929,27.7382,839200.0
2007-03-14 12:20:00,42.86,43.08,42.8,43.07,825300.0,27.7318,27.8741,27.6929,27.8676,825300.0
2007-03-14 12:30:00,43.06,43.22,43.01,43.18,497300.0,27.8612,27.9647,27.8288,27.9388,497300.0
2007-03-14 12:40:00,43.18,43.19,42.94,42.95,544400.0,27.9388,27.9453,27.7835,27.79,544400.0
2007-03-14 12:50:00,42.93,43.05,42.81,42.93,738600.0,27.7771,27.8547,27.6994,27.7771,738600.0
2007-03-14 13:00:00,42.92,43.09,42.87,43.03,792500.0,27.7706,27.8806,27.7382,27.8418,792500.0
2007-03-14 13:10:00,43.03,43.12,42.96,43.12,640100.0,27.8418,27.9,27.7965,27.9,640100.0
2007-03-14 13:20:00,43.12,43.24,43.06,43.11,778200.0,27.9,27.9776,27.8612,27.8935,778200.0
2007-03-14 13:30:00,43.11,43.22,43.06,43.14,482600.0,27.8935,27.9647,27.8612,27.9129,482600.0
2007-03-14 13:40:00,43.15,43.29,43.08,43.08,690700.0,27.9194,28.01,27.8741,27.8741,690700.0
2007-03-14 13:50:00,43.08,43.2,43.07,43.07,707000.0,27.8741,27.9518,27.8676,27.8676,707000.0
2007-03-14 14:00:00,43.08,43.11,42.96,43.1,713600.0,27.8741,27.8935,27.7965,27.8871,713600.0
2007-03-14 14:10:00,43.1,43.29,43.08,43.28,595500.0,27.8871,28.01,27.8741,28.0035,595500.0
2007-03-14 14:20:00,43.29,43.37,43.24,43.31,817100.0,28.01,28.0618,27.9776,28.0229,817100.0
2007-03-14 14:30:00,43.31,43.5,43.3,43.49,948800.0,28.0229,28.1459,28.0165,28.1394,948800.0
2007-03-14 14:40:00,43.49,43.54,43.34,43.36,915500.0,28.1394,28.1718,28.0423,28.0553,915500.0
2007-03-14 14:50:00,43.36,43.41,43.28,43.31,627000.0,28.0553,28.0876,28.0035,28.0229,627000.0
2007-03-14 15:00:00,43.32,43.4,43.27,43.35,467000.0,28.0294,28.0812,27.9971,28.0488,467000.0
2007-03-14 15:10:00,43.35,43.47,43.3,43.37,712400.0,28.0488,28.1265,28.0165,28.0618,712400.0
2007-03-14 15:20:00,43.38,43.4,43.25,43.28,734000.0,28.0682,28.0812,27.9841,28.0035,734000.0
2007-03-14 15:30:00,43.28,43.3,43.15,43.22,890500.0,28.0035,28.0165,27.9194,27.9647,890500.0
2007-03-14 15:40:00,43.22,43.22,43.01,43.12,1198300.0,27.9647,27.9647,27.8288,27.9,1198300.0
2007-03-14 15:50:00,43.12,43.21,43.0,43.21,1496800.0,27.9,27.9582,27.8224,27.9582,1496800.0
2007-03-15 09:30:00,43.04,43.5,42.99,43.24,1519000.0,27.8482,28.1459,27.8159,27.9776,1519000.0
2007-03-15 09:40:00,43.24,43.32,43.2,43.21,1036300.0,27.9776,28.0294,27.9518,27.9582,1036300.0
2007-03-15 09:50:00,43.22,43.45,43.2,43.42,1308000.0,27.9647,28.1135,27.9518,28.0941,1308000.0
2007-03-15 10:00:00,43.41,43.45,42.44,43.41,999900.0,28.0876,28.1135,27.46,28.0876,999900.0
2007-03-15 10:10:00,43.42,43.45,43.4,43.44,979000.0,28.0941,28.1135,28.0812,28.107,979000.0
2007-03-15 10:20:00,43.44,43.45,43.35,43.43,652500.0,28.107,28.1135,28.0488,28.1006,652500.0
2007-03-15 10:30:00,43.43,43.49,43.3,43.48,576000.0,28.1006,28.1394,28.0165,28.1329,576000.0
2007-03-15 10:40:00,43.49,43.53,43.44,43.48,565900.0,28.1394,28.1653,28.107,28.1329,565900.0
2007-03-15 10:50:00,43.47,43.51,43.42,43.49,599900.0,28.1265,28.1523,28.0941,28.1394,599900.0
2007-03-15 11:00:00,43.49,43.52,43.46,43.48,508500.0,28.1394,28.1588,28.12,28.1329,508500.0
2007-03-15 11:10:00,43.48,43.53,43.06,43.4,810700.0,28.1329,28.1653,27.8612,28.0812,810700.0
2007-03-15 11:20:00,43.43,43.57,43.35,43.54,1052000.0,28.1006,28.1912,28.0488,28.1718,1052000.0
2007-03-15 11:30:00,43.54,43.6,43.5,43.5,521700.0,28.1718,28.2106,28.1459,28.1459,521700.0
2007-03-15 11:40:00,43.5,43.54,43.49,43.51,563700.0,28.1459,28.1718,28.1394,28.1523,563700.0
2007-03-15 11:50:00,43.52,43.55,43.44,43.47,1105800.0,28.1588,28.1782,28.107,28.1265,1105800.0
2007-03-15 12:00:00,43.47,43.5,43.37,43.37,868400.0,28.1265,28.1459,28.0618,28.0618,868400.0
2007-03-15 12:10:00,43.38,43.5,43.38,43.44,347200.0,28.0682,28.1459,28.0682,28.107,347200.0
2007-03-15 12:20:00,43.43,43.5,43.43,43.49,336900.0,28.1006,28.1459,28.1006,28.1394,336900.0
2007-03-15 12:30:00,43.49,43.55,43.49,43.53,305600.0,28.1394,28.1782,28.1394,28.1653,305600.0
2007-03-15 12:40:00,43.54,43.63,43.53,43.56,315400.0,28.1718,28.23,28.1653,28.1847,315400.0
2007-03-15 12:50:00,43.56,43.59,43.53,43.56,248800.0,28.1847,28.2041,28.1653,28.1847,248800.0
2007-03-15 13:00:00,43.56,43.6,43.48,43.57,428400.0,28.1847,28.2106,28.1329,28.1912,428400.0
2007-03-15 13:10:00,43.57,43.57,43.47,43.49,308700.0,28.1912,28.1912,28.1265,28.1394,308700.0
2007-03-15 13:20:00,43.49,43.51,43.45,43.49,883400.0,28.1394,28.1523,28.1135,28.1394,883400.0
2007-03-15 13:30:00,43.49,43.52,43.41,43.42,726600.0,28.1394,28.1588,28.0876,28.0941,726600.0
2007-03-15 13:40:00,43.42,43.55,43.41,43.52,732800.0,28.0941,28.1782,28.0876,28.1588,732800.0
2007-03-15 13:50:00,43.52,43.61,43.5,43.54,612700.0,28.1588,28.217,28.1459,28.1718,612700.0
2007-03-15 14:00:00,43.54,43.59,43.53,43.56,492700.0,28.1718,28.2041,28.1653,28.1847,492700.0
2007-03-15 14:10:00,43.56,43.57,43.51,43.57,723600.0,28.1847,28.1912,28.1523,28.1912,723600.0
2007-03-15 14:20:00,43.55,43.6,43.53,43.55,248200.0,28.1782,28.2106,28.1653,28.1782,248200.0
2007-03-15 14:30:00,43.55,43.59,43.53,43.54,191100.0,28.1782,28.2041,28.1653,28.1718,191100.0
2007-03-15 14:40:00,43.54,43.65,43.53,43.53,312500.0,28.1718,28.2429,28.1653,28.1653,312500.0
2007-03-15 14:50:00,43.54,43.6,43.54,43.59,729000.0,28.1718,28.2106,28.1718,28.2041,729000.0
2007-03-15 15:00:00,43.59,43.74,43.57,43.73,1092000.0,28.2041,28.3012,28.1912,28.2947,1092000.0
2007-03-15 15:10:00,43.73,43.82,43.71,43.8,822500.0,28.2947,28.3529,28.2817,28.34,822500.0
2007-03-15 15:20:00,43.8,43.9,43.79,43.87,732300.0,28.34,28.4047,28.3335,28.3853,732300.0
2007-03-15 15:30:00,43.87,43.93,43.77,43.79,881900.0,28.3853,28.4241,28.3206,28.3335,881900.0
2007-03-15 15:40:00,43.79,43.86,43.7,43.74,789800.0,28.3335,28.3788,28.2753,28.3012,789800.0
2007-03-15 15:50:00,43.74,43.76,43.66,43.66,1095000.0,28.3012,28.3141,28.2494,28.2494,1095000.0
2007-03-16 09:30:00,43.48,43.74,43.45,43.6,10926100.0,28.1329,28.3012,28.1135,28.2106,10926100.0
2007-03-16 09:40:00,43.6,43.64,43.56,43.63,520800.0,28.2106,28.2365,28.1847,28.23,520800.0
2007-03-16 09:50:00,43.63,43.64,43.51,43.54,492400.0,28.23,28.2365,28.1523,28.1718,492400.0
2007-03-16 10:00:00,43.54,43.56,43.4,43.52,1031900.0,28.1718,28.1847,28.0812,28.1588,1031900.0
2007-03-16 10:10:00,43.52,43.72,43.5,43.59,576300.0,28.1588,28.2882,28.1459,28.2041,576300.0
2007-03-16 10:20:00,43.59,43.62,43.5,43.59,293800.0,28.2041,28.2235,28.1459,28.2041,293800.0
2007-03-16 10:30:00,43.59,43.6,43.43,43.48,703900.0,28.2041,28.2106,28.1006,28.1329,703900.0
2007-03-16 10:40:00,43.49,43.52,43.42,43.45,383600.0,28.1394,28.1588,28.0941,28.1135,383600.0
2007-03-16 10:50:00,43.45,43.46,43.29,43.32,545100.0,28.1135,28.12,28.01,28.0294,545100.0
2007-03-16 11:00:00,43.33,43.35,43.25,43.28,469700.0,28.0359,28.0488,27.9841,28.0035,469700.0
2007-03-16 11:10:00,43.27,43.28,43.11,43.17,888800.0,27.9971,28.0035,27.8935,27.9323,888800.0
2007-03-16 11:20:00,43.17,43.28,43.03,43.1,632900.0,27.9323,28.0035,27.8418,27.8871,632900.0
2007-03-16 11:30:00,43.1,43.17,43.05,43.17,451700.0,27.8871,27.9323,27.8547,27.9323,451700.0
2007-03-16 11:40:00,43.16,43.17,43.07,43.13,392300.0,27.9259,27.9323,27.8676,27.9065,392300.0
2007-03-16 11:50:00,43.13,43.17,43.07,43.13,275700.0,27.9065,27.9323,27.8676,27.9065,275700.0
2007-03-16 12:00:00,43.14,43.19,43.12,43.15,262400.0,27.9129,27.9453,27.9,27.9194,262400.0
2007-03-16 12:10:00,43.15,43.26,43.14,43.2,420600.0,27.9194,27.9906,27.9129,27.9518,420600.0
2007-03-16 12:20:00,43.2,43.25,43.2,43.22,241000.0,27.9518,27.9841,27.9518,27.9647,241000.0
2007-03-16 12:30:00,43.25,43.32,43.22,43.3,558800.0,27.9841,28.0294,27.9647,28.0165,558800.0
2007-03-16 12:40:00,43.3,43.43,43.3,43.37,137900.0,28.0165,28.1006,28.0165,28.0618,137900.0
2007-03-16 12:50:00,43.38,43.38,43.29,43.29,252500.0,28.0682,28.0682,28.01,28.01,252500.0
2007-03-16 13:00:00,43.29,43.36,43.26,43.35,288400.0,28.01,28.0553,27.9906,28.0488,288400.0
2007-03-16 13:10:00,43.34,43.48,43.32,43.48,163700.0,28.0423,28.1329,28.0294,28.1329,163700.0
2007-03-16 13:20:00,43.48,43.52,43.45,43.46,180400.0,28.1329,28.1588,28.1135,28.12,180400.0
2007-03-16 13:30:00,43.45,43.5,43.35,43.38,244000.0,28.1135,28.1459,28.0488,28.0682,244000.0
2007-03-16 13:40:00,43.37,43.4,43.29,43.32,141700.0,28.0618,28.0812,28.01,28.0294,141700.0
2007-03-16 13:50:00,43.33,43.7,43.31,43.34,149000.0,28.0359,28.2753,28.0229,28.0423,149000.0
2007-03-16 14:00:00,43.33,43.34,43.27,43.29,188300.0,28.0359,28.0423,27.9971,28.01,188300.0
2007-03-16 14:10:00,43.29,43.33,43.26,43.31,349500.0,28.01,28.0359,27.9906,28.0229,349500.0
2007-03-16 14:20:00,43.32,43.4,43.23,43.34,468700.0,28.0294,28.0812,27.9712,28.0423,468700.0
2007-03-16 14:30:00,43.34,43.7,43.3,43.4,439700.0,28.0423,28.2753,28.0165,28.0812,439700.0
2007-03-16 14:40:00,43.4,43.41,43.27,43.4,424200.0,28.0812,28.0876,27.9971,28.0812,424200.0
2007-03-16 14:50:00,43.41,43.43,43.31,43.41,306200.0,28.0876,28.1006,28.0229,28.0876,306200.0
2007-03-16 15:00:00,43.41,43.43,43.31,43.39,278100.0,28.0876,28.1006,28.0229,28.0747,278100.0
2007-03-16 15:10:00,43.39,43.7,43.36,43.5,656200.0,28.0747,28.2753,28.0553,28.1459,656200.0
2007-03-16 15:20:00,43.51,43.61,43.47,43.61,421900.0,28.1523,28.217,28.1265,28.217,421900.0
2007-03-16 15:30:00,43.6,43.66,43.56,43.64,544700.0,28.2106,28.2494,28.1847,28.2365,544700.0
2007-03-16 15:40:00,43.64,43.72,43.57,43.57,648600.0,28.2365,28.2882,28.1912,28.1912,648600.0
2007-03-16 15:50:00,43.57,43.68,43.54,43.64,1163700.0,28.1912,28.2623,28.1718,28.2365,1163700.0
2007-03-19 09:30:00,44.01,44.12,43.82,43.88,1471500.0,28.4759,28.547,28.3529,28.3917,1471500.0
2007-03-19 09:40:00,43.89,43.9,43.52,43.73,995000.0,28.3982,28.4047,28.1588,28.2947,995000.0
2007-03-19 09:50:00,43.73,43.77,43.45,43.55,609600.0,28.2947,28.3206,28.1135,28.1782,609600.0
2007-03-19 10:00:00,43.54,43.61,43.31,43.33,957300.0,28.1718,28.217,28.0229,28.0359,957300.0
2007-03-19 10:10:00,43.32,43.49,43.27,43.34,628800.0,28.0294,28.1394,27.9971,28.0423,628800.0
2007-03-19 10:20:00,43.34,43.5,43.25,43.48,661200.0,28.0423,28.1459,27.9841,28.1329,661200.0
2007-03-19 10:30:00,43.49,43.58,43.48,43.58,603500.0,28.1394,28.1976,28.1329,28.1976,603500.0
2007-03-19 10:40:00,43.58,43.65,43.55,43.6,521600.0,28.1976,28.2429,28.1782,28.2106,521600.0
2007-03-19 10:50:00,43.6,43.83,43.59,43.75,785800.0,28.2106,28.3594,28.2041,28.3076,785800.0
2007-03-19 11:00:00,43.75,43.98,43.74,43.8,751900.0,28.3076,28.4564,28.3012,28.34,751900.0
2007-03-19 11:10:00,43.81,43.81,43.51,43.51,428100.0,28.3464,28.3464,28.1523,28.1523,428100.0
2007-03-19 11:20:00,43.51,43.52,43.4,43.44,716000.0,28.1523,28.1588,28.0812,28.107,716000.0
2007-03-19 11:30:00,43.44,43.58,43.39,43.45,679800.0,28.107,28.1976,28.0747,28.1135,679800.0
2007-03-19 11:40:00,43.46,43.5,43.38,43.48,310200.0,28.12,28.1459,28.0682,28.1329,310200.0
2007-03-19 11:50:00,43.49,43.5,43.44,43.46,394700.0,28.1394,28.1459,28.107,28.12,394700.0
2007-03-19 12:00:00,43.47,43.51,43.43,43.44,160400.0,28.1265,28.1523,28.1006,28.107,160400.0
2007-03-19 12:10:00,43.44,43.51,43.41,43.44,295600.0,28.107,28.1523,28.0876,28.107,295600.0
2007-03-19 12:20:00,43.45,43.45,43.37,43.41,270400.0,28.1135,28.1135,28.0618,28.0876,270400.0
2007-03-19 12:30:00,43.41,43.41,43.33,43.36,303600.0,28.0876,28.0876,28.0359,28.0553,303600.0
2007-03-19 12:40:00,43.37,43.37,43.29,43.3,234700.0,28.0618,28.0618,28.01,28.0165,234700.0
2007-03-19 12:50:00,43.31,43.34,43.23,43.3,419300.0,28.0229,28.0423,27.9712,28.0165,419300.0
2007-03-19 13:00:00,43.31,43.31,43.16,43.27,479100.0,28.0229,28.0229,27.9259,27.9971,479100.0
2007-03-19 13:10:00,43.27,43.31,43.19,43.3,261200.0,27.9971,28.0229,27.9453,28.0165,261200.0
2007-03-19 13:20:00,43.31,43.31,43.17,43.21,296300.0,28.0229,28.0229,27.9323,27.9582,296300.0
2007-03-19 13:30:00,43.21,43.24,43.17,43.22,247600.0,27.9582,27.9776,27.9323,27.9647,247600.0
2007-03-19 13:40:00,43.23,43.27,43.19,43.2,248100.0,27.9712,27.9971,27.9453,27.9518,248100.0
2007-03-19 13:50:00,43.2,43.31,43.19,43.24,219000.0,27.9518,28.0229,27.9453,27.9776,219000.0
2007-03-19 14:00:00,43.24,43.24,43.18,43.19,158700.0,27.9776,27.9776,27.9388,27.9453,158700.0
2007-03-19 14:10:00,43.19,43.23,43.16,43.21,241700.0,27.9453,27.9712,27.9259,27.9582,241700.0
2007-03-19 14:20:00,43.22,43.22,42.96,43.0,551400.0,27.9647,27.9647,27.7965,27.8224,551400.0
2007-03-19 14:30:00,43.01,43.08,42.01,43.01,709600.0,27.8288,27.8741,27.1818,27.8288,709600.0
2007-03-19 14:40:00,43.01,43.01,42.81,42.9,755600.0,27.8288,27.8288,27.6994,27.7577,755600.0
2007-03-19 14:50:00,42.91,43.01,42.87,42.95,863100.0,27.7641,27.8288,27.7382,27.79,863100.0
2007-03-19 15:00:00,42.95,42.97,42.78,42.79,607200.0,27.79,27.8029,27.68,27.6865,607200.0
2007-03-19 15:10:00,42.8,42.82,42.75,42.78,501000.0,27.6929,27.7059,27.6606,27.68,501000.0
2007-03-19 15:20:00,42.79,42.89,42.66,42.68,554100.0,27.6865,27.7512,27.6024,27.6153,554100.0
2007-03-19 15:30:00,42.69,42.77,42.63,42.76,578700.0,27.6218,27.6735,27.583,27.6671,578700.0
2007-03-19 15:40:00,42.76,42.85,42.74,42.84,940000.0,27.6671,27.7253,27.6541,27.7188,940000.0
2007-03-19 15:50:00,42.84,42.91,42.68,42.91,1671700.0,27.7188,27.7641,27.6153,27.7641,1671700.0
2007-03-20 09:30:00,42.42,42.99,42.38,42.83,1263400.0,27.4471,27.8159,27.4212,27.7124,1263400.0
2007-03-20 09:40:00,42.83,42.85,42.59,42.64,641800.0,27.7124,27.7253,27.5571,27.5894,641800.0
2007-03-20 09:50:00,42.64,42.73,42.6,42.72,410100.0,27.5894,27.6477,27.5635,27.6412,410100.0
2007-03-20 10:00:00,42.73,42.99,42.72,42.9,804500.0,27.6477,27.8159,27.6412,27.7577,804500.0
2007-03-20 10:10:00,42.9,42.9,42.74,42.77,536800.0,27.7577,27.7577,27.6541,27.6735,536800.0
2007-03-20 10:20:00,42.77,42.85,42.72,42.78,369900.0,27.6735,27.7253,27.6412,27.68,369900.0
2007-03-20 10:30:00,42.79,42.79,42.67,42.75,417700.0,27.6865,27.6865,27.6088,27.6606,417700.0
2007-03-20 10:40:00,42.74,42.87,42.73,42.83,350600.0,27.6541,27.7382,27.6477,27.7124,350600.0
2007-03-20 10:50:00,42.83,42.86,42.75,42.76,344900.0,27.7124,27.7318,27.6606,27.6671,344900.0
2007-03-20 11:00:00,42.77,42.9,42.76,42.89,379800.0,27.6735,27.7577,27.6671,27.7512,379800.0
2007-03-20 11:10:00,42.9,42.92,42.85,42.89,321800.0,27.7577,27.7706,27.7253,27.7512,321800.0
2007-03-20 11:20:00,42.89,42.89,42.73,42.77,375100.0,27.7512,27.7512,27.6477,27.6735,375100.0
2007-03-20 11:30:00,42.77,42.83,42.72,42.72,258300.0,27.6735,27.7124,27.6412,27.6412,258300.0
2007-03-20 11:40:00,42.72,42.85,42.69,42.76,410900.0,27.6412,27.7253,27.6218,27.6671,410900.0
2007-03-20 11:50:00,42.77,42.95,42.77,42.93,770300.0,27.6735,27.79,27.6735,27.7771,770300.0
2007-03-20 12:00:00,42.93,42.93,42.85,42.87,468800.0,27.7771,27.7771,27.7253,27.7382,468800.0
2007-03-20 12:10:00,42.87,42.9,42.84,42.9,182400.0,27.7382,27.7577,27.7188,27.7577,182400.0
2007-03-20 12:20:00,42.91,43.0,42.9,42.97,284800.0,27.7641,27.8224,27.7577,27.8029,284800.0
2007-03-20 12:30:00,42.98,43.0,42.93,42.99,277200.0,27.8094,27.8224,27.7771,27.8159,277200.0
2007-03-20 12:40:00,43.0,43.08,42.95,42.97,339600.0,27.8224,27.8741,27.79,27.8029,339600.0
2007-03-20 12:50:00,42.97,43.02,42.96,43.0,247800.0,27.8029,27.8353,27.7965,27.8224,247800.0
2007-03-20 13:00:00,43.0,43.23,43.0,43.15,525000.0,27.8224,27.9712,27.8224,27.9194,525000.0
2007-03-20 13:10:00,43.15,43.17,42.9,42.95,507100.0,27.9194,27.9323,27.7577,27.79,507100.0
2007-03-20 13:20:00,42.94,43.0,42.89,43.0,342400.0,27.7835,27.8224,27.7512,27.8224,342400.0
2007-03-20 13:30:00,42.99,43.0,42.75,42.78,531900.0,27.8159,27.8224,27.6606,27.68,531900.0
2007-03-20 13:40:00,42.79,43.02,42.73,42.73,263300.0,27.6865,27.8353,27.6477,27.6477,263300.0
2007-03-20 13:50:00,42.73,42.81,42.69,42.73,469900.0,27.6477,27.6994,27.6218,27.6477,469900.0
2007-03-20 14:00:00,42.73,42.75,42.65,42.75,424600.0,27.6477,27.6606,27.5959,27.6606,424600.0
2007-03-20 14:10:00,42.75,43.14,42.68,42.73,296200.0,27.6606,27.9129,27.6153,27.6477,296200.0
2007-03-20 14:20:00,42.74,42.79,42.67,42.71,197100.0,27.6541,27.6865,27.6088,27.6347,197100.0
2007-03-20 14:30:00,42.71,42.85,42.63,42.83,387900.0,27.6347,27.7253,27.583,27.7124,387900.0
2007-03-20 14:40:00,42.83,43.13,42.77,43.08,752100.0,27.7124,27.9065,27.6735,27.8741,752100.0
2007-03-20 14:50:00,43.07,43.09,42.9,42.91,481500.0,27.8676,27.8806,27.7577,27.7641,481500.0
2007-03-20 15:00:00,42.91,43.01,42.9,42.96,270900.0,27.7641,27.8288,27.7577,27.7965,270900.0
2007-03-20 15:10:00,42.95,43.02,42.92,42.97,302700.0,27.79,27.8353,27.7706,27.8029,302700.0
2007-03-20 15:20:00,42.97,43.07,42.97,43.02,367900.0,27.8029,27.8676,27.8029,27.8353,367900.0
2007-03-20 15:30:00,43.02,43.18,43.02,43.11,402900.0,27.8353,27.9388,27.8353,27.8935,402900.0
2007-03-20 15:40:00,43.1,43.14,43.02,43.11,355500.0,27.8871,27.9129,27.8353,27.8935,355500.0
2007-03-20 15:50:00,43.1,43.11,43.0,43.01,729000.0,27.8871,27.8935,27.8224,27.8288,729000.0
2007-03-21 09:30:00,43.1,43.19,42.91,42.98,525500.0,27.8871,27.9453,27.7641,27.8094,525500.0
2007-03-21 09:40:00,42.99,42.99,42.75,42.8,651800.0,27.8159,27.8159,27.6606,27.6929,651800.0
2007-03-21 09:50:00,42.8,42.8,42.5,42.56,688600.0,27.6929,27.6929,27.4988,27.5377,688600.0
2007-03-21 10:00:00,42.56,42.67,42.48,42.48,503200.0,27.5377,27.6088,27.4859,27.4859,503200.0
2007-03-21 10:10:00,42.49,42.59,42.48,42.56,671000.0,27.4924,27.5571,27.4859,27.5377,671000.0
2007-03-21 10:20:00,42.55,42.59,42.48,42.49,476700.0,27.5312,27.5571,27.4859,27.4924,476700.0
2007-03-21 10:30:00,42.49,42.51,42.37,42.46,942400.0,27.4924,27.5053,27.4147,27.473,942400.0
2007-03-21 10:40:00,42.46,42.56,42.46,42.52,235800.0,27.473,27.5377,27.473,27.5118,235800.0
2007-03-21 10:50:00,42.52,42.64,42.51,42.63,292900.0,27.5118,27.5894,27.5053,27.583,292900.0
2007-03-21 11:00:00,42.64,42.69,42.5,42.52,292200.0,27.5894,27.6218,27.4988,27.5118,292200.0
2007-03-21 11:10:00,42.52,42.56,42.39,42.48,295500.0,27.5118,27.5377,27.4277,27.4859,295500.0
2007-03-21 11:20:00,42.47,42.52,42.47,42.52,162600.0,27.4794,27.5118,27.4794,27.5118,162600.0
2007-03-21 11:30:00,42.52,42.62,42.36,42.4,396500.0,27.5118,27.5765,27.4083,27.4341,396500.0
2007-03-21 11:40:00,42.41,42.5,42.41,42.5,310900.0,27.4406,27.4988,27.4406,27.4988,310900.0
2007-03-21 11:50:00,42.5,42.57,42.49,42.51,287900.0,27.4988,27.5441,27.4924,27.5053,287900.0
2007-03-21 12:00:00,42.52,42.59,42.52,42.55,315500.0,27.5118,27.5571,27.5118,27.5312,315500.0
2007-03-21 12:10:00,42.55,42.58,42.52,42.55,214500.0,27.5312,27.5506,27.5118,27.5312,214500.0
2007-03-21 12:20:00,42.55,42.61,42.55,42.6,347600.0,27.5312,27.57,27.5312,27.5635,347600.0
2007-03-21 12:30:00,42.59,42.67,42.49,42.63,246700.0,27.5571,27.6088,27.4924,27.583,246700.0
2007-03-21 12:40:00,42.63,42.63,42.57,42.61,216600.0,27.583,27.583,27.5441,27.57,216600.0
2007-03-21 12:50:00,42.62,42.67,42.58,42.66,176800.0,27.5765,27.6088,27.5506,27.6024,176800.0
2007-03-21 13:00:00,42.67,42.77,42.66,42.76,209700.0,27.6088,27.6735,27.6024,27.6671,209700.0
2007-03-21 13:10:00,42.76,43.04,42.73,42.73,349900.0,27.6671,27.8482,27.6477,27.6477,349900.0
2007-03-21 13:20:00,42.73,42.78,42.72,42.75,256100.0,27.6477,27.68,27.6412,27.6606,256100.0
2007-03-21 13:30:00,42.74,42.75,42.68,42.73,209700.0,27.6541,27.6606,27.6153,27.6477,209700.0
2007-03-21 13:40:00,42.74,42.76,42.7,42.7,245000.0,27.6541,27.6671,27.6282,27.6282,245000.0
2007-03-21 13:50:00,42.71,42.71,42.63,42.64,212700.0,27.6347,27.6347,27.583,27.5894,212700.0
2007-03-21 14:00:00,42.65,42.67,42.54,42.59,352100.0,27.5959,27.6088,27.5247,27.5571,352100.0
2007-03-21 14:10:00,42.59,42.83,42.51,42.57,727800.0,27.5571,27.7124,27.5053,27.5441,727800.0
2007-03-21 14:20:00,42.58,42.96,42.56,42.86,1222400.0,27.5506,27.7965,27.5377,27.7318,1222400.0
2007-03-21 14:30:00,42.86,43.02,42.83,43.0,487200.0,27.7318,27.8353,27.7124,27.8224,487200.0
2007-03-21 14:40:00,42.99,43.61,42.97,43.32,1210000.0,27.8159,28.217,27.8029,28.0294,1210000.0
2007-03-21 14:50:00,43.32,43.59,43.28,43.56,922000.0,28.0294,28.2041,28.0035,28.1847,922000.0
2007-03-21 15:00:00,43.57,43.64,43.52,43.54,1089700.0,28.1912,28.2365,28.1588,28.1718,1089700.0
2007-03-21 15:10:00,43.54,43.54,43.32,43.34,958400.0,28.1718,28.1718,28.0294,28.0423,958400.0
2007-03-21 15:20:00,43.33,43.44,43.23,43.26,1007000.0,28.0359,28.107,27.9712,27.9906,1007000.0
2007-03-21 15:30:00,43.26,43.45,43.21,43.4,1228100.0,27.9906,28.1135,27.9582,28.0812,1228100.0
2007-03-21 15:40:00,43.4,43.6,43.38,43.54,1184500.0,28.0812,28.2106,28.0682,28.1718,1184500.0
2007-03-21 15:50:00,43.54,43.75,43.46,43.73,1881700.0,28.1718,28.3076,28.12,28.2947,1881700.0
2007-03-22 09:30:00,43.5,43.67,43.41,43.43,1406700.0,28.1459,28.2559,28.0876,28.1006,1406700.0
2007-03-22 09:40:00,43.43,43.51,43.33,43.48,633200.0,28.1006,28.1523,28.0359,28.1329,633200.0
2007-03-22 09:50:00,43.48,43.68,43.41,43.64,632800.0,28.1329,28.2623,28.0876,28.2365,632800.0
2007-03-22 10:00:00,43.64,43.69,43.45,43.59,690700.0,28.2365,28.2688,28.1135,28.2041,690700.0
2007-03-22 10:10:00,43.59,43.62,43.46,43.58,502800.0,28.2041,28.2235,28.12,28.1976,502800.0
2007-03-22 10:20:00,43.6,43.63,43.52,43.56,324400.0,28.2106,28.23,28.1588,28.1847,324400.0
2007-03-22 10:30:00,43.57,43.58,43.48,43.52,412200.0,28.1912,28.1976,28.1329,28.1588,412200.0
2007-03-22 10:40:00,43.52,43.53,43.42,43.44,457400.0,28.1588,28.1653,28.0941,28.107,457400.0
2007-03-22 10:50:00,43.44,43.5,43.39,43.43,438100.0,28.107,28.1459,28.0747,28.1006,438100.0
2007-03-22 11:00:00,43.43,43.5,43.39,43.49,349800.0,28.1006,28.1459,28.0747,28.1394,349800.0
2007-03-22 11:10:00,43.49,43.58,43.46,43.58,268900.0,28.1394,28.1976,28.12,28.1976,268900.0
2007-03-22 11:20:00,43.58,43.71,43.57,43.59,393200.0,28.1976,28.2817,28.1912,28.2041,393200.0
2007-03-22 11:30:00,43.59,43.65,43.56,43.58,157100.0,28.2041,28.2429,28.1847,28.1976,157100.0
2007-03-22 11:40:00,43.58,43.58,43.51,43.57,269000.0,28.1976,28.1976,28.1523,28.1912,269000.0
2007-03-22 11:50:00,43.57,43.73,43.52,43.69,224500.0,28.1912,28.2947,28.1588,28.2688,224500.0
2007-03-22 12:00:00,43.69,43.73,43.65,43.67,209400.0,28.2688,28.2947,28.2429,28.2559,209400.0
2007-03-22 12:10:00,43.68,43.71,43.6,43.7,202200.0,28.2623,28.2817,28.2106,28.2753,202200.0
2007-03-22 12:20:00,43.71,43.73,43.6,43.71,160400.0,28.2817,28.2947,28.2106,28.2817,160400.0
2007-03-22 12:30:00,43.72,43.73,43.64,43.7,255600.0,28.2882,28.2947,28.2365,28.2753,255600.0
2007-03-22 12:40:00,43.71,43.77,43.68,43.74,407300.0,28.2817,28.3206,28.2623,28.3012,407300.0
2007-03-22 12:50:00,43.75,43.79,43.65,43.66,227300.0,28.3076,28.3335,28.2429,28.2494,227300.0
2007-03-22 13:00:00,43.66,43.67,43.52,43.58,292800.0,28.2494,28.2559,28.1588,28.1976,292800.0
2007-03-22 13:10:00,43.58,43.62,43.55,43.59,112300.0,28.1976,28.2235,28.1782,28.2041,112300.0
2007-03-22 13:20:00,43.6,43.6,43.51,43.53,192600.0,28.2106,28.2106,28.1523,28.1653,192600.0
2007-03-22 13:30:00,43.54,43.55,43.43,43.54,286500.0,28.1718,28.1782,28.1006,28.1718,286500.0
2007-03-22 13:40:00,43.55,43.65,43.55,43.56,191800.0,28.1782,28.2429,28.1782,28.1847,191800.0
2007-03-22 13:50:00,43.56,43.65,43.5,43.55,235300.0,28.1847,28.2429,28.1459,28.1782,235300.0
2007-03-22 14:00:00,43.56,43.71,43.56,43.69,262700.0,28.1847,28.2817,28.1847,28.2688,262700.0
2007-03-22 14:10:00,43.7,43.7,43.63,43.64,258500.0,28.2753,28.2753,28.23,28.2365,258500.0
2007-03-22 14:20:00,43.63,43.65,43.57,43.58,156400.0,28.23,28.2429,28.1912,28.1976,156400.0
2007-03-22 14:30:00,43.58,43.65,43.57,43.58,317300.0,28.1976,28.2429,28.1912,28.1976,317300.0
2007-03-22 14:40:00,43.58,43.61,43.49,43.59,323400.0,28.1976,28.217,28.1394,28.2041,323400.0
2007-03-22 14:50:00,43.57,43.63,43.53,43.61,225800.0,28.1912,28.23,28.1653,28.217,225800.0
2007-03-22 15:00:00,43.61,43.62,43.46,43.46,261200.0,28.217,28.2235,28.12,28.12,261200.0
2007-03-22 15:10:00,43.45,43.57,43.43,43.53,277700.0,28.1135,28.1912,28.1006,28.1653,277700.0
2007-03-22 15:20:00,43.54,43.54,43.33,43.36,729500.0,28.1718,28.1718,28.0359,28.0553,729500.0
2007-03-22 15:30:00,43.36,43.36,43.27,43.29,374700.0,28.0553,28.0553,27.9971,28.01,374700.0
2007-03-22 15:40:00,43.3,43.41,43.29,43.4,289300.0,28.0165,28.0876,28.01,28.0812,289300.0
2007-03-22 15:50:00,43.4,43.45,43.35,43.35,820400.0,28.0812,28.1135,28.0488,28.0488,820400.0
2007-03-23 09:30:00,43.13,43.39,43.01,43.05,1108900.0,27.9065,28.0747,27.8288,27.8547,1108900.0
2007-03-23 09:40:00,43.04,43.06,42.9,42.99,683500.0,27.8482,27.8612,27.7577,27.8159,683500.0
2007-03-23 09:50:00,42.98,43.05,42.91,42.99,489600.0,27.8094,27.8547,27.7641,27.8159,489600.0
2007-03-23 10:00:00,42.99,43.06,42.72,42.78,1012500.0,27.8159,27.8612,27.6412,27.68,1012500.0
2007-03-23 10:10:00,42.78,42.8,42.6,42.63,634000.0,27.68,27.6929,27.5635,27.583,634000.0
2007-03-23 10:20:00,42.63,42.76,42.58,42.75,800700.0,27.583,27.6671,27.5506,27.6606,800700.0
2007-03-23 10:30:00,42.76,42.89,42.7,42.8,564000.0,27.6671,27.7512,27.6282,27.6929,564000.0
2007-03-23 10:40:00,42.8,42.8,42.72,42.74,359100.0,27.6929,27.6929,27.6412,27.6541,359100.0
2007-03-23 10:50:00,42.75,42.82,42.68,42.76,279600.0,27.6606,27.7059,27.6153,27.6671,279600.0
2007-03-23 11:00:00,42.75,42.78,42.72,42.77,283500.0,27.6606,27.68,27.6412,27.6735,283500.0
2007-03-23 11:10:00,42.77,42.78,42.72,42.76,347300.0,27.6735,27.68,27.6412,27.6671,347300.0
2007-03-23 11:20:00,42.75,42.8,42.74,42.78,212300.0,27.6606,27.6929,27.6541,27.68,212300.0
2007-03-23 11:30:00,42.78,42.79,42.66,42.67,318300.0,27.68,27.6865,27.6024,27.6088,318300.0
2007-03-23 11:40:00,42.67,42.7,42.56,42.61,412600.0,27.6088,27.6282,27.5377,27.57,412600.0
2007-03-23 11:50:00,42.61,42.64,42.6,42.62,165800.0,27.57,27.5894,27.5635,27.5765,165800.0
2007-03-23 12:00:00,42.62,42.72,42.6,42.71,286400.0,27.5765,27.6412,27.5635,27.6347,286400.0
2007-03-23 12:10:00,42.71,42.79,42.69,42.7,228900.0,27.6347,27.6865,27.6218,27.6282,228900.0
2007-03-23 12:20:00,42.69,42.7,42.64,42.65,190800.0,27.6218,27.6282,27.5894,27.5959,190800.0
2007-03-23 12:30:00,42.65,42.65,42.61,42.65,342000.0,27.5959,27.5959,27.57,27.5959,342000.0
2007-03-23 12:40:00,42.65,42.66,42.52,42.52,539600.0,27.5959,27.6024,27.5118,27.5118,539600.0
2007-03-23 12:50:00,42.53,42.63,42.51,42.63,386600.0,27.5182,27.583,27.5053,27.583,386600.0
2007-03-23 13:00:00,42.63,42.65,42.59,42.59,183000.0,27.583,27.5959,27.5571,27.5571,183000.0
2007-03-23 13:10:00,42.59,42.62,42.55,42.61,257400.0,27.5571,27.5765,27.5312,27.57,257400.0
2007-03-23 13:20:00,42.61,42.64,42.59,42.61,208300.0,27.57,27.5894,27.5571,27.57,208300.0
2007-03-23 13:30:00,42.61,42.64,42.56,42.58,218900.0,27.57,27.5894,27.5377,27.5506,218900.0
2007-03-23 13:40:00,42.58,42.62,42.56,42.61,240900.0,27.5506,27.5765,27.5377,27.57,240900.0
2007-03-23 13:50:00,42.6,42.65,42.58,42.61,180500.0,27.5635,27.5959,27.5506,27.57,180500.0
2007-03-23 14:00:00,42.61,42.65,42.59,42.64,218900.0,27.57,27.5959,27.5571,27.5894,218900.0
2007-03-23 14:10:00,42.64,42.72,42.63,42.66,247600.0,27.5894,27.6412,27.583,27.6024,247600.0
2007-03-23 14:20:00,42.65,42.68,42.55,42.68,280000.0,27.5959,27.6153,27.5312,27.6153,280000.0
2007-03-23 14:30:00,42.68,42.73,42.64,42.7,333800.0,27.6153,27.6477,27.5894,27.6282,333800.0
2007-03-23 14:40:00,42.7,42.75,42.68,42.7,261400.0,27.6282,27.6606,27.6153,27.6282,261400.0
2007-03-23 14:50:00,42.71,42.75,42.7,42.75,168300.0,27.6347,27.6606,27.6282,27.6606,168300.0
2007-03-23 15:00:00,42.75,42.75,42.74,42.75,291300.0,27.6606,27.6606,27.6541,27.6606,291300.0
2007-03-23 15:10:00,42.75,42.78,42.74,42.78,249700.0,27.6606,27.68,27.6541,27.68,249700.0
2007-03-23 15:20:00,42.77,42.8,42.73,42.76,381400.0,27.6735,27.6929,27.6477,27.6671,381400.0
2007-03-23 15:30:00,42.76,42.8,42.74,42.74,306200.0,27.6671,27.6929,27.6541,27.6541,306200.0
2007-03-23 15:40:00,42.74,42.75,42.67,42.73,396300.0,27.6541,27.6606,27.6088,27.6477,396300.0
2007-03-23 15:50:00,42.72,42.75,42.56,42.56,1135600.0,27.6412,27.6606,27.5377,27.5377,1135600.0
2007-03-26 09:30:00,42.33,42.56,42.3,42.46,601000.0,27.3888,27.5377,27.3694,27.473,601000.0
2007-03-26 09:40:00,42.46,42.56,42.45,42.55,287500.0,27.473,27.5377,27.4665,27.5312,287500.0
2007-03-26 09:50:00,42.55,42.56,42.44,42.54,251100.0,27.5312,27.5377,27.46,27.5247,251100.0
2007-03-26 10:00:00,42.53,42.53,41.82,41.92,1084000.0,27.5182,27.5182,27.0589,27.1236,1084000.0
2007-03-26 10:10:00,41.91,42.03,41.76,41.78,753400.0,27.1171,27.1947,27.02,27.033,753400.0
2007-03-26 10:20:00,41.79,42.01,41.57,41.61,904900.0,27.0394,27.1818,26.8971,26.923,904900.0
2007-03-26 10:30:00,41.6,42.03,41.59,41.99,811000.0,26.9165,27.1947,26.91,27.1689,811000.0
2007-03-26 10:40:00,42.0,42.09,41.84,42.08,572800.0,27.1753,27.2336,27.0718,27.2271,572800.0
2007-03-26 10:50:00,42.08,42.22,42.07,42.16,502500.0,27.2271,27.3177,27.2206,27.2788,502500.0
2007-03-26 11:00:00,42.15,42.16,41.93,42.02,481600.0,27.2724,27.2788,27.13,27.1883,481600.0
2007-03-26 11:10:00,42.02,42.08,41.94,42.0,398100.0,27.1883,27.2271,27.1365,27.1753,398100.0
2007-03-26 11:20:00,42.0,42.1,41.98,42.05,332100.0,27.1753,27.24,27.1624,27.2077,332100.0
2007-03-26 11:30:00,42.05,42.2,42.05,42.19,227700.0,27.2077,27.3047,27.2077,27.2983,227700.0
2007-03-26 11:40:00,42.2,42.23,42.1,42.17,386500.0,27.3047,27.3241,27.24,27.2853,386500.0
2007-03-26 11:50:00,42.17,42.18,42.07,42.08,377400.0,27.2853,27.2918,27.2206,27.2271,377400.0
2007-03-26 12:00:00,42.09,42.09,41.98,41.99,195900.0,27.2336,27.2336,27.1624,27.1689,195900.0
2007-03-26 12:10:00,41.99,42.0,41.92,41.97,266200.0,27.1689,27.1753,27.1236,27.1559,266200.0
2007-03-26 12:20:00,41.97,42.04,41.96,41.98,330700.0,27.1559,27.2012,27.1494,27.1624,330700.0
2007-03-26 12:30:00,41.99,42.11,41.98,42.06,208100.0,27.1689,27.2465,27.1624,27.2141,208100.0
2007-03-26 12:40:00,42.06,42.11,42.03,42.06,241600.0,27.2141,27.2465,27.1947,27.2141,241600.0
2007-03-26 12:50:00,42.06,42.08,42.02,42.02,119700.0,27.2141,27.2271,27.1883,27.1883,119700.0
2007-03-26 13:00:00,42.02,42.1,42.0,42.09,170600.0,27.1883,27.24,27.1753,27.2336,170600.0
2007-03-26 13:10:00,42.1,42.1,42.05,42.1,151100.0,27.24,27.24,27.2077,27.24,151100.0
2007-03-26 13:20:00,42.11,42.13,42.05,42.05,160000.0,27.2465,27.2594,27.2077,27.2077,160000.0
2007-03-26 13:30:00,42.06,42.13,42.05,42.08,219700.0,27.2141,27.2594,27.2077,27.2271,219700.0
2007-03-26 13:40:00,42.09,42.21,42.08,42.17,366100.0,27.2336,27.3112,27.2271,27.2853,366100.0
2007-03-26 13:50:00,42.17,42.2,42.11,42.13,184200.0,27.2853,27.3047,27.2465,27.2594,184200.0
2007-03-26 14:00:00,42.14,42.26,42.13,42.24,362200.0,27.2659,27.3436,27.2594,27.3306,362200.0
2007-03-26 14:10:00,42.25,42.32,42.21,42.32,293900.0,27.3371,27.3824,27.3112,27.3824,293900.0
2007-03-26 14:20:00,42.32,42.32,42.23,42.26,199300.0,27.3824,27.3824,27.3241,27.3436,199300.0
2007-03-26 14:30:00,42.27,42.27,42.12,42.12,213600.0,27.35,27.35,27.253,27.253,213600.0
2007-03-26 14:40:00,42.12,42.17,42.11,42.14,188400.0,27.253,27.2853,27.2465,27.2659,188400.0
2007-03-26 14:50:00,42.15,42.18,42.12,42.18,199200.0,27.2724,27.2918,27.253,27.2918,199200.0
2007-03-26 15:00:00,42.19,42.21,42.12,42.13,333700.0,27.2983,27.3112,27.253,27.2594,333700.0
2007-03-26 15:10:00,42.14,42.15,42.09,42.1,263300.0,27.2659,27.2724,27.2336,27.24,263300.0
2007-03-26 15:20:00,42.11,42.21,42.1,42.15,314900.0,27.2465,27.3112,27.24,27.2724,314900.0
2007-03-26 15:30:00,42.14,42.35,42.13,42.3,390100.0,27.2659,27.4018,27.2594,27.3694,390100.0
2007-03-26 15:40:00,42.3,42.31,42.26,42.29,757200.0,27.3694,27.3759,27.3436,27.363,757200.0
2007-03-26 15:50:00,42.3,42.42,42.29,42.41,755500.0,27.3694,27.4471,27.363,27.4406,755500.0
2007-03-27 09:30:00,42.28,42.45,42.03,42.38,606900.0,27.3565,27.4665,27.1947,27.4212,606900.0
2007-03-27 09:40:00,42.38,42.52,42.29,42.5,330200.0,27.4212,27.5118,27.363,27.4988,330200.0
2007-03-27 09:50:00,42.5,42.52,42.05,42.43,363700.0,27.4988,27.5118,27.2077,27.4535,363700.0
2007-03-27 10:00:00,42.41,42.59,42.3,42.58,687800.0,27.4406,27.5571,27.3694,27.5506,687800.0
2007-03-27 10:10:00,42.57,42.85,42.38,42.76,892700.0,27.5441,27.7253,27.4212,27.6671,892700.0
2007-03-27 10:20:00,42.75,42.83,42.49,42.64,548000.0,27.6606,27.7124,27.4924,27.5894,548000.0
2007-03-27 10:30:00,42.63,42.83,42.52,42.63,366300.0,27.583,27.7124,27.5118,27.583,366300.0
2007-03-27 10:40:00,42.64,42.78,42.63,42.77,283900.0,27.5894,27.68,27.583,27.6735,283900.0
2007-03-27 10:50:00,42.79,42.8,42.64,42.71,327000.0,27.6865,27.6929,27.5894,27.6347,327000.0
2007-03-27 11:00:00,42.71,42.72,42.59,42.59,225700.0,27.6347,27.6412,27.5571,27.5571,225700.0
2007-03-27 11:10:00,42.6,42.61,42.44,42.52,313200.0,27.5635,27.57,27.46,27.5118,313200.0
2007-03-27 11:20:00,42.52,42.66,42.5,42.62,418800.0,27.5118,27.6024,27.4988,27.5765,418800.0
2007-03-27 11:30:00,42.62,42.62,42.5,42.6,204100.0,27.5765,27.5765,27.4988,27.5635,204100.0
2007-03-27 11:40:00,42.61,42.74,42.59,42.74,242100.0,27.57,27.6541,27.5571,27.6541,242100.0
2007-03-27 11:50:00,42.73,42.84,42.62,42.62,237800.0,27.6477,27.7188,27.5765,27.5765,237800.0
2007-03-27 12:00:00,42.63,42.69,42.56,42.69,190900.0,27.583,27.6218,27.5377,27.6218,190900.0
2007-03-27 12:10:00,42.68,42.7,42.63,42.66,124700.0,27.6153,27.6282,27.583,27.6024,124700.0
2007-03-27 12:20:00,42.67,42.68,42.6,42.65,93800.0,27.6088,27.6153,27.5635,27.5959,93800.0
2007-03-27 12:30:00,42.65,42.8,42.64,42.79,150000.0,27.5959,27.6929,27.5894,27.6865,150000.0
2007-03-27 12:40:00,42.79,42.81,42.68,42.69,134200.0,27.6865,27.6994,27.6153,27.6218,134200.0
2007-03-27 12:50:00,42.69,42.73,42.67,42.72,98600.0,27.6218,27.6477,27.6088,27.6412,98600.0
2007-03-27 13:00:00,42.71,42.78,42.66,42.77,172700.0,27.6347,27.68,27.6024,27.6735,172700.0
2007-03-27 13:10:00,42.77,42.8,42.7,42.77,136000.0,27.6735,27.6929,27.6282,27.6735,136000.0
2007-03-27 13:20:00,42.76,42.78,42.73,42.75,138700.0,27.6671,27.68,27.6477,27.6606,138700.0
2007-03-27 13:30:00,42.75,42.77,42.67,42.69,113400.0,27.6606,27.6735,27.6088,27.6218,113400.0
2007-03-27 13:40:00,42.7,42.77,42.68,42.76,130200.0,27.6282,27.6735,27.6153,27.6671,130200.0
2007-03-27 13:50:00,42.76,42.77,42.69,42.7,101700.0,27.6671,27.6735,27.6218,27.6282,101700.0
2007-03-27 14:00:00,42.7,42.71,42.61,42.64,160600.0,27.6282,27.6347,27.57,27.5894,160600.0
2007-03-27 14:10:00,42.64,42.69,42.56,42.58,169900.0,27.5894,27.6218,27.5377,27.5506,169900.0
2007-03-27 14:20:00,42.59,42.63,42.56,42.59,152100.0,27.5571,27.583,27.5377,27.5571,152100.0
2007-03-27 14:30:00,42.59,42.71,42.58,42.66,178900.0,27.5571,27.6347,27.5506,27.6024,178900.0
2007-03-27 14:40:00,42.67,42.7,42.61,42.62,178300.0,27.6088,27.6282,27.57,27.5765,178300.0
2007-03-27 14:50:00,42.62,42.74,42.61,42.72,246200.0,27.5765,27.6541,27.57,27.6412,246200.0
2007-03-27 15:00:00,42.72,42.75,42.69,42.71,268400.0,27.6412,27.6606,27.6218,27.6347,268400.0
2007-03-27 15:10:00,42.71,42.72,42.57,42.59,227200.0,27.6347,27.6412,27.5441,27.5571,227200.0
2007-03-27 15:20:00,42.58,42.71,42.58,42.7,242900.0,27.5506,27.6347,27.5506,27.6282,242900.0
2007-03-27 15:30:00,42.71,42.78,42.66,42.74,439400.0,27.6347,27.68,27.6024,27.6541,439400.0
2007-03-27 15:40:00,42.74,42.77,42.69,42.69,459900.0,27.6541,27.6735,27.6218,27.6218,459900.0
2007-03-27 15:50:00,42.69,42.7,42.58,42.63,614600.0,27.6218,27.6282,27.5506,27.583,614600.0
2007-03-28 09:30:00,42.4,42.63,42.29,42.58,590500.0,27.4341,27.583,27.363,27.5506,590500.0
2007-03-28 09:40:00,42.58,42.88,42.55,42.69,612900.0,27.5506,27.7447,27.5312,27.6218,612900.0
2007-03-28 09:50:00,42.68,42.77,42.54,42.55,321500.0,27.6153,27.6735,27.5247,27.5312,321500.0
2007-03-28 10:00:00,42.55,42.79,42.5,42.79,424700.0,27.5312,27.6865,27.4988,27.6865,424700.0
2007-03-28 10:10:00,42.79,42.98,41.75,42.88,380000.0,27.6865,27.8094,27.0136,27.7447,380000.0
2007-03-28 10:20:00,42.89,42.89,42.78,42.86,273700.0,27.7512,27.7512,27.68,27.7318,273700.0
2007-03-28 10:30:00,42.86,42.86,42.4,42.62,734300.0,27.7318,27.7318,27.4341,27.5765,734300.0
2007-03-28 10:40:00,42.61,42.61,42.46,42.56,380500.0,27.57,27.57,27.473,27.5377,380500.0
2007-03-28 10:50:00,42.57,42.76,42.51,42.75,404700.0,27.5441,27.6671,27.5053,27.6606,404700.0
2007-03-28 11:00:00,42.74,42.83,42.7,42.8,373200.0,27.6541,27.7124,27.6282,27.6929,373200.0
2007-03-28 11:10:00,42.81,42.9,42.72,42.75,302300.0,27.6994,27.7577,27.6412,27.6606,302300.0
2007-03-28 11:20:00,42.74,42.76,42.5,42.62,340700.0,27.6541,27.6671,27.4988,27.5765,340700.0
2007-03-28 11:30:00,42.63,42.65,42.51,42.59,181000.0,27.583,27.5959,27.5053,27.5571,181000.0
2007-03-28 11:40:00,42.59,42.64,42.54,42.6,121300.0,27.5571,27.5894,27.5247,27.5635,121300.0
2007-03-28 11:50:00,42.61,42.63,42.45,42.5,279900.0,27.57,27.583,27.4665,27.4988,279900.0
2007-03-28 12:00:00,42.5,42.73,42.49,42.62,268300.0,27.4988,27.6477,27.4924,27.5765,268300.0
2007-03-28 12:10:00,42.61,42.91,42.54,42.91,427800.0,27.57,27.7641,27.5247,27.7641,427800.0
2007-03-28 12:20:00,42.92,42.99,42.82,42.84,627200.0,27.7706,27.8159,27.7059,27.7188,627200.0
2007-03-28 12:30:00,42.85,42.97,42.83,42.95,268900.0,27.7253,27.8029,27.7124,27.79,268900.0
2007-03-28 12:40:00,42.95,43.0,42.9,42.94,302800.0,27.79,27.8224,27.7577,27.7835,302800.0
2007-03-28 12:50:00,42.95,42.98,42.83,42.9,222600.0,27.79,27.8094,27.7124,27.7577,222600.0
2007-03-28 13:00:00,42.89,42.9,42.82,42.82,112900.0,27.7512,27.7577,27.7059,27.7059,112900.0
2007-03-28 13:10:00,42.83,42.87,42.75,42.83,159100.0,27.7124,27.7382,27.6606,27.7124,159100.0
2007-03-28 13:20:00,42.83,42.88,42.8,42.83,147200.0,27.7124,27.7447,27.6929,27.7124,147200.0
2007-03-28 13:30:00,42.82,42.99,42.82,42.97,282800.0,27.7059,27.8159,27.7059,27.8029,282800.0
2007-03-28 13:40:00,42.97,43.0,42.9,42.9,232800.0,27.8029,27.8224,27.7577,27.7577,232800.0
2007-03-28 13:50:00,42.9,42.93,42.85,42.88,360700.0,27.7577,27.7771,27.7253,27.7447,360700.0
2007-03-28 14:00:00,42.89,42.94,42.75,42.77,316200.0,27.7512,27.7835,27.6606,27.6735,316200.0
2007-03-28 14:10:00,42.77,42.79,42.65,42.7,461700.0,27.6735,27.6865,27.5959,27.6282,461700.0
2007-03-28 14:20:00,42.69,42.69,42.59,42.65,414600.0,27.6218,27.6218,27.5571,27.5959,414600.0
2007-03-28 14:30:00,42.65,42.78,42.62,42.72,283000.0,27.5959,27.68,27.5765,27.6412,283000.0
2007-03-28 14:40:00,42.72,42.81,42.69,42.77,359300.0,27.6412,27.6994,27.6218,27.6735,359300.0
2007-03-28 14:50:00,42.77,42.82,42.69,42.8,282300.0,27.6735,27.7059,27.6218,27.6929,282300.0
2007-03-28 15:00:00,42.8,42.86,42.74,42.78,294500.0,27.6929,27.7318,27.6541,27.68,294500.0
2007-03-28 15:10:00,42.78,42.91,42.76,42.77,367300.0,27.68,27.7641,27.6671,27.6735,367300.0
2007-03-28 15:20:00,42.78,42.92,42.72,42.89,351400.0,27.68,27.7706,27.6412,27.7512,351400.0
2007-03-28 15:30:00,42.89,42.95,42.78,42.82,362900.0,27.7512,27.79,27.68,27.7059,362900.0
2007-03-28 15:40:00,42.81,42.86,42.68,42.69,438500.0,27.6994,27.7318,27.6153,27.6218,438500.0
2007-03-28 15:50:00,42.68,42.74,42.49,42.49,1125100.0,27.6153,27.6541,27.4924,27.4924,1125100.0
2007-03-29 09:30:00,42.8,42.88,42.41,42.51,669600.0,27.6929,27.7447,27.4406,27.5053,669600.0
2007-03-29 09:40:00,42.51,42.62,42.45,42.6,307400.0,27.5053,27.5765,27.4665,27.5635,307400.0
2007-03-29 09:50:00,42.61,42.67,42.53,42.57,319200.0,27.57,27.6088,27.5182,27.5441,319200.0
2007-03-29 10:00:00,42.57,42.61,42.47,42.54,265200.0,27.5441,27.57,27.4794,27.5247,265200.0
2007-03-29 10:10:00,42.53,42.63,42.5,42.63,200500.0,27.5182,27.583,27.4988,27.583,200500.0
2007-03-29 10:20:00,42.63,42.72,42.6,42.62,269000.0,27.583,27.6412,27.5635,27.5765,269000.0
2007-03-29 10:30:00,42.63,42.68,42.53,42.55,222500.0,27.583,27.6153,27.5182,27.5312,222500.0
2007-03-29 10:40:00,42.55,42.56,42.39,42.4,343500.0,27.5312,27.5377,27.4277,27.4341,343500.0
2007-03-29 10:50:00,42.4,42.44,42.25,42.32,365200.0,27.4341,27.46,27.3371,27.3824,365200.0
2007-03-29 11:00:00,42.32,42.51,42.32,42.39,291500.0,27.3824,27.5053,27.3824,27.4277,291500.0
2007-03-29 11:10:00,42.38,42.51,42.27,42.51,273300.0,27.4212,27.5053,27.35,27.5053,273300.0
2007-03-29 11:20:00,42.5,42.58,42.44,42.48,271700.0,27.4988,27.5506,27.46,27.4859,271700.0
2007-03-29 11:30:00,42.48,42.58,42.35,42.44,275000.0,27.4859,27.5506,27.4018,27.46,275000.0
2007-03-29 11:40:00,42.44,42.48,42.25,42.28,177900.0,27.46,27.4859,27.3371,27.3565,177900.0
2007-03-29 11:50:00,42.27,42.33,42.09,42.11,364300.0,27.35,27.3888,27.2336,27.2465,364300.0
2007-03-29 12:00:00,42.1,42.23,42.1,42.17,298000.0,27.24,27.3241,27.24,27.2853,298000.0
2007-03-29 12:10:00,42.16,42.24,42.13,42.2,154200.0,27.2788,27.3306,27.2594,27.3047,154200.0
2007-03-29 12:20:00,42.2,42.24,42.06,42.12,175500.0,27.3047,27.3306,27.2141,27.253,175500.0
2007-03-29 12:30:00,42.12,42.15,42.02,42.02,153100.0,27.253,27.2724,27.1883,27.1883,153100.0
2007-03-29 12:40:00,42.05,42.06,41.96,42.04,250600.0,27.2077,27.2141,27.1494,27.2012,250600.0
2007-03-29 12:50:00,42.03,42.09,41.91,41.92,216300.0,27.1947,27.2336,27.1171,27.1236,216300.0
2007-03-29 13:00:00,41.92,42.18,41.86,42.16,216600.0,27.1236,27.2918,27.0847,27.2788,216600.0
2007-03-29 13:10:00,42.14,42.19,41.97,42.05,187300.0,27.2659,27.2983,27.1559,27.2077,187300.0
2007-03-29 13:20:00,42.05,42.07,41.8,41.98,269800.0,27.2077,27.2206,27.0459,27.1624,269800.0
2007-03-29 13:30:00,41.96,42.0,41.87,41.92,247300.0,27.1494,27.1753,27.0912,27.1236,247300.0
2007-03-29 13:40:00,41.92,41.92,41.79,41.82,257800.0,27.1236,27.1236,27.0394,27.0589,257800.0
2007-03-29 13:50:00,41.81,41.84,41.72,41.78,347600.0,27.0524,27.0718,26.9942,27.033,347600.0
2007-03-29 14:00:00,41.78,41.82,41.66,41.68,335400.0,27.033,27.0589,26.9553,26.9683,335400.0
2007-03-29 14:10:00,41.69,42.5,41.63,41.76,683300.0,26.9747,27.4988,26.9359,27.02,683300.0
2007-03-29 14:20:00,41.76,41.86,41.74,41.84,236200.0,27.02,27.0847,27.0071,27.0718,236200.0
2007-03-29 14:30:00,41.83,41.85,41.67,41.84,383700.0,27.0653,27.0783,26.9618,27.0718,383700.0
2007-03-29 14:40:00,41.84,41.99,41.83,41.92,290800.0,27.0718,27.1689,27.0653,27.1236,290800.0
2007-03-29 14:50:00,41.93,42.0,41.91,41.99,246100.0,27.13,27.1753,27.1171,27.1689,246100.0
2007-03-29 15:00:00,41.99,42.0,41.85,41.92,285600.0,27.1689,27.1753,27.0783,27.1236,285600.0
2007-03-29 15:10:00,41.92,42.11,41.92,42.09,451800.0,27.1236,27.2465,27.1236,27.2336,451800.0
2007-03-29 15:20:00,42.08,43.02,41.97,42.02,237000.0,27.2271,27.8353,27.1559,27.1883,237000.0
2007-03-29 15:30:00,42.01,42.07,42.0,42.0,266500.0,27.1818,27.2206,27.1753,27.1753,266500.0
2007-03-29 15:40:00,42.01,42.27,42.0,42.25,517000.0,27.1818,27.35,27.1753,27.3371,517000.0
2007-03-29 15:50:00,42.25,42.3,42.12,42.28,1057900.0,27.3371,27.3694,27.253,27.3565,1057900.0
2007-03-30 09:30:00,42.26,42.53,42.15,42.51,593300.0,27.3436,27.5182,27.2724,27.5053,593300.0
2007-03-30 09:40:00,42.52,42.75,42.45,42.54,645400.0,27.5118,27.6606,27.4665,27.5247,645400.0
2007-03-30 09:50:00,42.55,42.67,42.16,42.63,323300.0,27.5312,27.6088,27.2788,27.583,323300.0
2007-03-30 10:00:00,42.63,42.69,42.54,42.58,312700.0,27.583,27.6218,27.5247,27.5506,312700.0
2007-03-30 10:10:00,42.58,42.64,42.45,42.45,281200.0,27.5506,27.5894,27.4665,27.4665,281200.0
2007-03-30 10:20:00,42.45,42.65,42.4,42.64,275300.0,27.4665,27.5959,27.4341,27.5894,275300.0
2007-03-30 10:30:00,42.64,42.75,42.54,42.67,270600.0,27.5894,27.6606,27.5247,27.6088,270600.0
2007-03-30 10:40:00,42.68,42.77,42.66,42.75,281600.0,27.6153,27.6735,27.6024,27.6606,281600.0
2007-03-30 10:50:00,42.76,42.81,42.57,42.71,455500.0,27.6671,27.6994,27.5441,27.6347,455500.0
2007-03-30 11:00:00,42.71,42.81,42.7,42.81,230600.0,27.6347,27.6994,27.6282,27.6994,230600.0
2007-03-30 11:10:00,42.81,42.88,42.76,42.77,360800.0,27.6994,27.7447,27.6671,27.6735,360800.0
2007-03-30 11:20:00,42.77,42.84,42.56,42.63,578400.0,27.6735,27.7188,27.5377,27.583,578400.0
2007-03-30 11:30:00,42.63,42.73,42.59,42.67,263800.0,27.583,27.6477,27.5571,27.6088,263800.0
2007-03-30 11:40:00,42.67,42.68,42.32,42.49,694600.0,27.6088,27.6153,27.3824,27.4924,694600.0
2007-03-30 11:50:00,42.48,42.72,42.43,42.68,750200.0,27.4859,27.6412,27.4535,27.6153,750200.0
2007-03-30 12:00:00,42.69,42.69,42.54,42.65,434100.0,27.6218,27.6218,27.5247,27.5959,434100.0
2007-03-30 12:10:00,42.65,42.66,42.47,42.61,323400.0,27.5959,27.6024,27.4794,27.57,323400.0
2007-03-30 12:20:00,42.62,42.63,42.49,42.62,157200.0,27.5765,27.583,27.4924,27.5765,157200.0
2007-03-30 12:30:00,42.63,42.77,42.62,42.73,256600.0,27.583,27.6735,27.5765,27.6477,256600.0
2007-03-30 12:40:00,42.73,42.73,42.59,42.62,173700.0,27.6477,27.6477,27.5571,27.5765,173700.0
2007-03-30 12:50:00,42.62,42.68,42.52,42.63,249500.0,27.5765,27.6153,27.5118,27.583,249500.0
2007-03-30 13:00:00,42.64,42.8,42.59,42.69,196900.0,27.5894,27.6929,27.5571,27.6218,196900.0
2007-03-30 13:10:00,42.69,42.73,42.68,42.7,83500.0,27.6218,27.6477,27.6153,27.6282,83500.0
2007-03-30 13:20:00,42.7,42.71,42.64,42.67,176000.0,27.6282,27.6347,27.5894,27.6088,176000.0
2007-03-30 13:30:00,42.68,42.75,42.61,42.68,309400.0,27.6153,27.6606,27.57,27.6153,309400.0
2007-03-30 13:40:00,42.68,42.84,42.63,42.64,409800.0,27.6153,27.7188,27.583,27.5894,409800.0
2007-03-30 13:50:00,42.63,42.72,42.62,42.7,233400.0,27.583,27.6412,27.5765,27.6282,233400.0
2007-03-30 14:00:00,42.7,42.75,42.25,42.74,358100.0,27.6282,27.6606,27.3371,27.6541,358100.0
2007-03-30 14:10:00,42.75,42.77,42.7,42.75,136900.0,27.6606,27.6735,27.6282,27.6606,136900.0
2007-03-30 14:20:00,42.76,42.87,42.72,42.82,276500.0,27.6671,27.7382,27.6412,27.7059,276500.0
2007-03-30 14:30:00,42.82,42.9,42.79,42.88,417600.0,27.7059,27.7577,27.6865,27.7447,417600.0
2007-03-30 14:40:00,42.88,42.91,42.74,42.82,421700.0,27.7447,27.7641,27.6541,27.7059,421700.0
2007-03-30 14:50:00,42.82,42.84,42.73,42.79,262100.0,27.7059,27.7188,27.6477,27.6865,262100.0
2007-03-30 15:00:00,42.79,42.81,42.75,42.76,252500.0,27.6865,27.6994,27.6606,27.6671,252500.0
2007-03-30 15:10:00,42.76,42.79,42.7,42.75,248300.0,27.6671,27.6865,27.6282,27.6606,248300.0
2007-03-30 15:20:00,42.75,42.8,42.67,42.67,346700.0,27.6606,27.6929,27.6088,27.6088,346700.0
2007-03-30 15:30:00,42.67,42.68,42.53,42.6,733300.0,27.6088,27.6153,27.5182,27.5635,733300.0
2007-03-30 15:40:00,42.6,42.71,42.58,42.68,923600.0,27.5635,27.6347,27.5506,27.6153,923600.0
2007-03-30 15:50:00,42.68,42.75,42.59,42.63,1292500.0,27.6153,27.6606,27.5571,27.583,1292500.0
2007-04-02 09:30:00,42.75,43.0,42.68,42.81,777900.0,27.6606,27.8224,27.6153,27.6994,777900.0
2007-04-02 09:40:00,42.81,42.87,42.71,42.82,307000.0,27.6994,27.7382,27.6347,27.7059,307000.0
2007-04-02 09:50:00,42.82,42.89,42.67,42.7,297700.0,27.7059,27.7512,27.6088,27.6282,297700.0
2007-04-02 10:00:00,42.7,42.73,42.34,42.43,921200.0,27.6282,27.6477,27.3953,27.4535,921200.0
2007-04-02 10:10:00,42.44,42.55,42.35,42.44,688300.0,27.46,27.5312,27.4018,27.46,688300.0
2007-04-02 10:20:00,42.44,42.49,42.38,42.44,308200.0,27.46,27.4924,27.4212,27.46,308200.0
2007-04-02 10:30:00,42.44,42.5,42.34,42.35,436400.0,27.46,27.4988,27.3953,27.4018,436400.0
2007-04-02 10:40:00,42.35,42.41,42.33,42.38,286600.0,27.4018,27.4406,27.3888,27.4212,286600.0
2007-04-02 10:50:00,42.38,42.61,42.3,42.58,603400.0,27.4212,27.57,27.3694,27.5506,603400.0
2007-04-02 11:00:00,42.58,42.64,42.5,42.59,315100.0,27.5506,27.5894,27.4988,27.5571,315100.0
2007-04-02 11:10:00,42.58,42.64,42.56,42.63,319800.0,27.5506,27.5894,27.5377,27.583,319800.0
2007-04-02 11:20:00,42.63,42.63,42.6,42.61,204700.0,27.583,27.583,27.5635,27.57,204700.0
2007-04-02 11:30:00,42.61,42.7,42.61,42.68,357800.0,27.57,27.6282,27.57,27.6153,357800.0
2007-04-02 11:40:00,42.68,42.69,42.52,42.58,308000.0,27.6153,27.6218,27.5118,27.5506,308000.0
2007-04-02 11:50:00,42.58,42.6,42.51,42.57,220500.0,27.5506,27.5635,27.5053,27.5441,220500.0
2007-04-02 12:00:00,42.57,42.6,42.52,42.52,148200.0,27.5441,27.5635,27.5118,27.5118,148200.0
2007-04-02 12:10:00,42.53,42.55,42.44,42.47,194500.0,27.5182,27.5312,27.46,27.4794,194500.0
2007-04-02 12:20:00,42.47,42.57,42.43,42.54,167600.0,27.4794,27.5441,27.4535,27.5247,167600.0
2007-04-02 12:30:00,42.53,42.6,42.52,42.6,240100.0,27.5182,27.5635,27.5118,27.5635,240100.0
2007-04-02 12:40:00,42.59,42.74,42.59,42.72,286700.0,27.5571,27.6541,27.5571,27.6412,286700.0
2007-04-02 12:50:00,42.72,42.74,42.61,42.72,532600.0,27.6412,27.6541,27.57,27.6412,532600.0
2007-04-02 13:00:00,42.72,42.76,42.68,42.75,242100.0,27.6412,27.6671,27.6153,27.6606,242100.0
2007-04-02 13:10:00,42.74,42.77,42.66,42.74,208300.0,27.6541,27.6735,27.6024,27.6541,208300.0
2007-04-02 13:20:00,42.74,42.8,42.72,42.73,207600.0,27.6541,27.6929,27.6412,27.6477,207600.0
2007-04-02 13:30:00,42.74,42.77,42.69,42.75,133600.0,27.6541,27.6735,27.6218,27.6606,133600.0
2007-04-02 13:40:00,42.75,42.77,42.68,42.73,302400.0,27.6606,27.6735,27.6153,27.6477,302400.0
2007-04-02 13:50:00,42.73,42.8,42.73,42.78,191700.0,27.6477,27.6929,27.6477,27.68,191700.0
2007-04-02 14:00:00,42.78,42.79,42.7,42.77,186300.0,27.68,27.6865,27.6282,27.6735,186300.0
2007-04-02 14:10:00,42.78,42.9,42.77,42.9,405400.0,27.68,27.7577,27.6735,27.7577,405400.0
2007-04-02 14:20:00,42.89,43.0,42.89,42.98,553700.0,27.7512,27.8224,27.7512,27.8094,553700.0
2007-04-02 14:30:00,42.97,43.0,42.94,42.94,308100.0,27.8029,27.8224,27.7835,27.7835,308100.0
2007-04-02 14:40:00,42.95,42.98,42.89,42.89,241400.0,27.79,27.8094,27.7512,27.7512,241400.0
2007-04-02 14:50:00,42.89,42.93,42.87,42.87,157100.0,27.7512,27.7771,27.7382,27.7382,157100.0
2007-04-02 15:00:00,42.87,43.05,42.87,42.98,389300.0,27.7382,27.8547,27.7382,27.8094,389300.0
2007-04-02 15:10:00,42.98,43.05,42.95,42.98,483100.0,27.8094,27.8547,27.79,27.8094,483100.0
2007-04-02 15:20:00,42.98,43.0,42.93,43.0,432300.0,27.8094,27.8224,27.7771,27.8224,432300.0
2007-04-02 15:30:00,42.99,43.01,42.88,42.99,531300.0,27.8159,27.8288,27.7447,27.8159,531300.0
2007-04-02 15:40:00,42.99,43.13,42.97,43.08,963000.0,27.8159,27.9065,27.8029,27.8741,963000.0
2007-04-02 15:50:00,43.09,43.12,43.0,43.08,819700.0,27.8806,27.9,27.8224,27.8741,819700.0
2007-04-03 09:30:00,43.4,43.46,43.25,43.31,1078300.0,28.0812,28.12,27.9841,28.0229,1078300.0
2007-04-03 09:40:00,43.31,43.45,43.17,43.38,832200.0,28.0229,28.1135,27.9323,28.0682,832200.0
2007-04-03 09:50:00,43.35,43.44,43.3,43.42,355000.0,28.0488,28.107,28.0165,28.0941,355000.0
2007-04-03 10:00:00,43.42,43.62,43.4,43.49,1064600.0,28.0941,28.2235,28.0812,28.1394,1064600.0
2007-04-03 10:10:00,43.49,43.71,43.48,43.71,887300.0,28.1394,28.2817,28.1329,28.2817,887300.0
2007-04-03 10:20:00,43.71,43.74,43.42,43.43,760600.0,28.2817,28.3012,28.0941,28.1006,760600.0
2007-04-03 10:30:00,43.42,43.45,43.33,43.43,500500.0,28.0941,28.1135,28.0359,28.1006,500500.0
2007-04-03 10:40:00,43.43,43.7,43.42,43.68,1040300.0,28.1006,28.2753,28.0941,28.2623,1040300.0
2007-04-03 10:50:00,43.69,43.72,43.55,43.61,376800.0,28.2688,28.2882,28.1782,28.217,376800.0
2007-04-03 11:00:00,43.6,43.64,43.53,43.54,303700.0,28.2106,28.2365,28.1653,28.1718,303700.0
2007-04-03 11:10:00,43.54,43.64,43.54,43.6,327900.0,28.1718,28.2365,28.1718,28.2106,327900.0
2007-04-03 11:20:00,43.6,43.63,43.56,43.61,346000.0,28.2106,28.23,28.1847,28.217,346000.0
2007-04-03 11:30:00,43.61,43.72,43.61,43.71,338700.0,28.217,28.2882,28.217,28.2817,338700.0
2007-04-03 11:40:00,43.71,43.73,43.6,43.61,402800.0,28.2817,28.2947,28.2106,28.217,402800.0
2007-04-03 11:50:00,43.61,43.66,43.57,43.61,295600.0,28.217,28.2494,28.1912,28.217,295600.0
2007-04-03 12:00:00,43.61,43.66,43.58,43.61,153300.0,28.217,28.2494,28.1976,28.217,153300.0
2007-04-03 12:10:00,43.61,43.66,43.59,43.66,162900.0,28.217,28.2494,28.2041,28.2494,162900.0
2007-04-03 12:20:00,43.65,43.68,43.64,43.67,135400.0,28.2429,28.2623,28.2365,28.2559,135400.0
2007-04-03 12:30:00,43.67,43.74,43.67,43.69,342600.0,28.2559,28.3012,28.2559,28.2688,342600.0
2007-04-03 12:40:00,43.7,43.72,43.62,43.65,171400.0,28.2753,28.2882,28.2235,28.2429,171400.0
2007-04-03 12:50:00,43.66,43.67,43.62,43.63,198600.0,28.2494,28.2559,28.2235,28.23,198600.0
2007-04-03 13:00:00,43.63,43.66,43.61,43.62,187800.0,28.23,28.2494,28.217,28.2235,187800.0
2007-04-03 13:10:00,43.62,43.64,43.59,43.63,107500.0,28.2235,28.2365,28.2041,28.23,107500.0
2007-04-03 13:20:00,43.64,43.65,43.59,43.63,315700.0,28.2365,28.2429,28.2041,28.23,315700.0
2007-04-03 13:30:00,43.62,43.64,43.58,43.62,259900.0,28.2235,28.2365,28.1976,28.2235,259900.0
2007-04-03 13:40:00,43.62,43.68,43.61,43.65,405400.0,28.2235,28.2623,28.217,28.2429,405400.0
2007-04-03 13:50:00,43.65,43.66,43.64,43.64,414100.0,28.2429,28.2494,28.2365,28.2365,414100.0
2007-04-03 14:00:00,43.64,43.66,43.64,43.66,200500.0,28.2365,28.2494,28.2365,28.2494,200500.0
2007-04-03 14:10:00,43.66,43.66,43.58,43.58,628000.0,28.2494,28.2494,28.1976,28.1976,628000.0
2007-04-03 14:20:00,43.59,43.65,43.57,43.65,245700.0,28.2041,28.2429,28.1912,28.2429,245700.0
2007-04-03 14:30:00,43.65,43.7,43.61,43.68,395900.0,28.2429,28.2753,28.217,28.2623,395900.0
2007-04-03 14:40:00,43.69,43.73,43.69,43.71,361300.0,28.2688,28.2947,28.2688,28.2817,361300.0
2007-04-03 14:50:00,43.71,43.75,43.7,43.71,265100.0,28.2817,28.3076,28.2753,28.2817,265100.0
2007-04-03 15:00:00,43.7,43.74,43.7,43.73,271900.0,28.2753,28.3012,28.2753,28.2947,271900.0
2007-04-03 15:10:00,43.74,43.74,43.64,43.69,361800.0,28.3012,28.3012,28.2365,28.2688,361800.0
2007-04-03 15:20:00,43.69,43.73,43.69,43.73,340600.0,28.2688,28.2947,28.2688,28.2947,340600.0
2007-04-03 15:30:00,43.72,43.73,43.69,43.73,417800.0,28.2882,28.2947,28.2688,28.2947,417800.0
2007-04-03 15:40:00,43.73,43.75,43.67,43.67,607300.0,28.2947,28.3076,28.2559,28.2559,607300.0
2007-04-03 15:50:00,43.67,43.75,43.67,43.71,878700.0,28.2559,28.3076,28.2559,28.2817,878700.0
2007-04-04 09:30:00,43.95,43.96,43.7,43.78,1571000.0,28.437,28.4435,28.2753,28.327,1571000.0
2007-04-04 09:40:00,43.76,43.81,43.71,43.71,548600.0,28.3141,28.3464,28.2817,28.2817,548600.0
2007-04-04 09:50:00,43.71,43.74,43.58,43.59,455100.0,28.2817,28.3012,28.1976,28.2041,455100.0
2007-04-04 10:00:00,43.59,43.78,43.52,43.57,737000.0,28.2041,28.327,28.1588,28.1912,737000.0
2007-04-04 10:10:00,43.56,43.64,43.53,43.6,259300.0,28.1847,28.2365,28.1653,28.2106,259300.0
2007-04-04 10:20:00,43.59,43.82,43.57,43.73,435100.0,28.2041,28.3529,28.1912,28.2947,435100.0
2007-04-04 10:30:00,43.72,43.75,43.52,43.57,359400.0,28.2882,28.3076,28.1588,28.1912,359400.0
2007-04-04 10:40:00,43.57,43.6,43.46,43.49,310100.0,28.1912,28.2106,28.12,28.1394,310100.0
2007-04-04 10:50:00,43.49,43.54,43.41,43.53,598200.0,28.1394,28.1718,28.0876,28.1653,598200.0
2007-04-04 11:00:00,43.53,43.61,43.51,43.6,445000.0,28.1653,28.217,28.1523,28.2106,445000.0
2007-04-04 11:10:00,43.6,43.71,43.6,43.67,407700.0,28.2106,28.2817,28.2106,28.2559,407700.0
2007-04-04 11:20:00,43.67,43.68,43.59,43.64,430300.0,28.2559,28.2623,28.2041,28.2365,430300.0
2007-04-04 11:30:00,43.64,43.65,43.54,43.56,252400.0,28.2365,28.2429,28.1718,28.1847,252400.0
2007-04-04 11:40:00,43.56,43.58,43.44,43.47,322000.0,28.1847,28.1976,28.107,28.1265,322000.0
2007-04-04 11:50:00,43.47,43.54,43.46,43.53,265000.0,28.1265,28.1718,28.12,28.1653,265000.0
2007-04-04 12:00:00,43.53,43.59,43.5,43.53,213000.0,28.1653,28.2041,28.1459,28.1653,213000.0
2007-04-04 12:10:00,43.52,43.54,43.45,43.5,151700.0,28.1588,28.1718,28.1135,28.1459,151700.0
2007-04-04 12:20:00,43.5,43.55,43.48,43.5,203900.0,28.1459,28.1782,28.1329,28.1459,203900.0
2007-04-04 12:30:00,43.5,43.53,43.47,43.5,148800.0,28.1459,28.1653,28.1265,28.1459,148800.0
2007-04-04 12:40:00,43.49,43.49,43.42,43.42,109900.0,28.1394,28.1394,28.0941,28.0941,109900.0
2007-04-04 12:50:00,43.42,43.47,43.37,43.42,580600.0,28.0941,28.1265,28.0618,28.0941,580600.0
2007-04-04 13:00:00,43.43,43.44,43.33,43.44,307400.0,28.1006,28.107,28.0359,28.107,307400.0
2007-04-04 13:10:00,43.44,43.53,43.41,43.49,171400.0,28.107,28.1653,28.0876,28.1394,171400.0
2007-04-04 13:20:00,43.5,43.6,43.5,43.54,108200.0,28.1459,28.2106,28.1459,28.1718,108200.0
2007-04-04 13:30:00,43.55,43.56,43.47,43.48,110100.0,28.1782,28.1847,28.1265,28.1329,110100.0
2007-04-04 13:40:00,43.48,43.53,43.39,43.47,395100.0,28.1329,28.1653,28.0747,28.1265,395100.0
2007-04-04 13:50:00,43.48,43.53,43.4,43.4,197700.0,28.1329,28.1653,28.0812,28.0812,197700.0
2007-04-04 14:00:00,43.4,43.5,43.32,43.4,268200.0,28.0812,28.1459,28.0294,28.0812,268200.0
2007-04-04 14:10:00,43.39,43.47,43.39,43.41,169200.0,28.0747,28.1265,28.0747,28.0876,169200.0
2007-04-04 14:20:00,43.42,43.47,43.37,43.45,247200.0,28.0941,28.1265,28.0618,28.1135,247200.0
2007-04-04 14:30:00,43.45,43.52,43.41,43.45,206500.0,28.1135,28.1588,28.0876,28.1135,206500.0
2007-04-04 14:40:00,43.44,43.47,43.4,43.46,178600.0,28.107,28.1265,28.0812,28.12,178600.0
2007-04-04 14:50:00,43.46,43.49,43.43,43.47,115200.0,28.12,28.1394,28.1006,28.1265,115200.0
2007-04-04 15:00:00,43.48,43.52,43.4,43.52,374200.0,28.1329,28.1588,28.0812,28.1588,374200.0
2007-04-04 15:10:00,43.53,43.59,43.51,43.58,270100.0,28.1653,28.2041,28.1523,28.1976,270100.0
2007-04-04 15:20:00,43.59,43.62,43.56,43.59,533300.0,28.2041,28.2235,28.1847,28.2041,533300.0
2007-04-04 15:30:00,43.6,43.69,43.58,43.63,430700.0,28.2106,28.2688,28.1976,28.23,430700.0
2007-04-04 15:40:00,43.64,43.65,43.59,43.61,418100.0,28.2365,28.2429,28.2041,28.217,418100.0
2007-04-04 15:50:00,43.61,43.66,43.58,43.64,639000.0,28.217,28.2494,28.1976,28.2365,639000.0
2007-04-05 09:30:00,43.0,43.15,42.94,43.14,1145700.0,27.8224,27.9194,27.7835,27.9129,1145700.0
2007-04-05 09:40:00,43.15,43.25,43.1,43.23,471200.0,27.9194,27.9841,27.8871,27.9712,471200.0
2007-04-05 09:50:00,43.23,43.38,43.16,43.19,730000.0,27.9712,28.0682,27.9259,27.9453,730000.0
2007-04-05 10:00:00,43.18,43.28,43.1,43.13,390000.0,27.9388,28.0035,27.8871,27.9065,390000.0
2007-04-05 10:10:00,43.14,43.18,43.06,43.15,335200.0,27.9129,27.9388,27.8612,27.9194,335200.0
2007-04-05 10:20:00,43.15,43.15,42.91,42.99,844300.0,27.9194,27.9194,27.7641,27.8159,844300.0
2007-04-05 10:30:00,42.99,43.05,42.29,42.76,1092600.0,27.8159,27.8547,27.363,27.6671,1092600.0
2007-04-05 10:40:00,42.75,42.83,42.71,42.72,349000.0,27.6606,27.7124,27.6347,27.6412,349000.0
2007-04-05 10:50:00,42.72,42.9,42.62,42.63,547300.0,27.6412,27.7577,27.5765,27.583,547300.0
2007-04-05 11:00:00,42.63,42.68,42.57,42.67,611900.0,27.583,27.6153,27.5441,27.6088,611900.0
2007-04-05 11:10:00,42.67,42.69,42.55,42.61,588700.0,27.6088,27.6218,27.5312,27.57,588700.0
2007-04-05 11:20:00,42.61,42.62,42.46,42.53,841000.0,27.57,27.5765,27.473,27.5182,841000.0
2007-04-05 11:30:00,42.53,42.54,42.46,42.47,487000.0,27.5182,27.5247,27.473,27.4794,487000.0
2007-04-05 11:40:00,42.46,42.58,42.43,42.57,432000.0,27.473,27.5506,27.4535,27.5441,432000.0
2007-04-05 11:50:00,42.57,42.73,42.57,42.73,426500.0,27.5441,27.6477,27.5441,27.6477,426500.0
2007-04-05 12:00:00,42.73,42.8,42.7,42.79,324800.0,27.6477,27.6929,27.6282,27.6865,324800.0
2007-04-05 12:10:00,42.78,42.78,42.68,42.74,202700.0,27.68,27.68,27.6153,27.6541,202700.0
2007-04-05 12:20:00,42.74,42.79,42.69,42.74,384100.0,27.6541,27.6865,27.6218,27.6541,384100.0
2007-04-05 12:30:00,42.74,42.8,42.7,42.76,253900.0,27.6541,27.6929,27.6282,27.6671,253900.0
2007-04-05 12:40:00,42.76,42.76,42.66,42.72,256900.0,27.6671,27.6671,27.6024,27.6412,256900.0
2007-04-05 12:50:00,42.72,42.76,42.67,42.71,184500.0,27.6412,27.6671,27.6088,27.6347,184500.0
2007-04-05 13:00:00,42.72,42.87,42.7,42.71,128100.0,27.6412,27.7382,27.6282,27.6347,128100.0
2007-04-05 13:10:00,42.7,42.72,42.7,42.71,136700.0,27.6282,27.6412,27.6282,27.6347,136700.0
2007-04-05 13:20:00,42.72,42.86,42.72,42.86,561900.0,27.6412,27.7318,27.6412,27.7318,561900.0
2007-04-05 13:30:00,42.86,42.9,42.82,42.88,273300.0,27.7318,27.7577,27.7059,27.7447,273300.0
2007-04-05 13:40:00,42.89,43.01,42.88,42.92,351700.0,27.7512,27.8288,27.7447,27.7706,351700.0
2007-04-05 13:50:00,42.91,43.0,42.85,42.88,446000.0,27.7641,27.8224,27.7253,27.7447,446000.0
2007-04-05 14:00:00,42.89,42.95,42.82,42.85,275700.0,27.7512,27.79,27.7059,27.7253,275700.0
2007-04-05 14:10:00,42.85,42.94,42.81,42.88,301800.0,27.7253,27.7835,27.6994,27.7447,301800.0
2007-04-05 14:20:00,42.88,42.96,42.87,42.94,253700.0,27.7447,27.7965,27.7382,27.7835,253700.0
2007-04-05 14:30:00,42.95,43.11,42.92,43.06,448200.0,27.79,27.8935,27.7706,27.8612,448200.0
2007-04-05 14:40:00,43.07,43.16,43.04,43.11,357000.0,27.8676,27.9259,27.8482,27.8935,357000.0
2007-04-05 14:50:00,43.1,43.17,43.07,43.15,373400.0,27.8871,27.9323,27.8676,27.9194,373400.0
2007-04-05 15:00:00,43.16,43.24,43.15,43.23,458600.0,27.9259,27.9776,27.9194,27.9712,458600.0
2007-04-05 15:10:00,43.23,43.42,43.18,43.19,432600.0,27.9712,28.0941,27.9388,27.9453,432600.0
2007-04-05 15:20:00,43.19,43.24,43.14,43.14,576700.0,27.9453,27.9776,27.9129,27.9129,576700.0
2007-04-05 15:30:00,43.14,43.21,43.13,43.14,703300.0,27.9129,27.9582,27.9065,27.9129,703300.0
2007-04-05 15:40:00,43.14,43.31,43.13,43.31,933800.0,27.9129,28.0229,27.9065,28.0229,933800.0
2007-04-05 15:50:00,43.3,43.44,43.15,43.29,1779100.0,28.0165,28.107,27.9194,28.01,1779100.0
2007-04-09 09:30:00,43.34,43.46,42.9,42.98,768800.0,28.0423,28.12,27.7577,27.8094,768800.0
2007-04-09 09:40:00,42.99,42.99,42.7,42.82,538600.0,27.8159,27.8159,27.6282,27.7059,538600.0
2007-04-09 09:50:00,42.83,42.88,42.76,42.82,674700.0,27.7124,27.7447,27.6671,27.7059,674700.0
2007-04-09 10:00:00,42.82,43.02,42.6,42.63,704900.0,27.7059,27.8353,27.5635,27.583,704900.0
2007-04-09 10:10:00,42.63,42.9,42.61,42.65,373800.0,27.583,27.7577,27.57,27.5959,373800.0
2007-04-09 10:20:00,42.65,42.68,42.48,42.52,512300.0,27.5959,27.6153,27.4859,27.5118,512300.0
2007-04-09 10:30:00,42.52,42.61,42.51,42.59,378200.0,27.5118,27.57,27.5053,27.5571,378200.0
2007-04-09 10:40:00,42.59,42.68,42.56,42.65,273100.0,27.5571,27.6153,27.5377,27.5959,273100.0
2007-04-09 10:50:00,42.64,42.68,42.64,42.64,166900.0,27.5894,27.6153,27.5894,27.5894,166900.0
2007-04-09 11:00:00,42.64,42.78,42.64,42.76,323900.0,27.5894,27.68,27.5894,27.6671,323900.0
2007-04-09 11:10:00,42.77,42.83,42.75,42.77,228100.0,27.6735,27.7124,27.6606,27.6735,228100.0
2007-04-09 11:20:00,42.77,42.91,42.77,42.87,281700.0,27.6735,27.7641,27.6735,27.7382,281700.0
2007-04-09 11:30:00,42.87,42.98,42.87,42.9,400000.0,27.7382,27.8094,27.7382,27.7577,400000.0
2007-04-09 11:40:00,42.98,43.04,42.78,43.04,365200.0,27.8094,27.8482,27.68,27.8482,365200.0
2007-04-09 11:50:00,43.03,43.07,43.02,43.06,187300.0,27.8418,27.8676,27.8353,27.8612,187300.0
2007-04-09 12:00:00,43.06,43.25,43.05,43.23,314900.0,27.8612,27.9841,27.8547,27.9712,314900.0
2007-04-09 12:10:00,43.23,43.39,43.23,43.25,587900.0,27.9712,28.0747,27.9712,27.9841,587900.0
2007-04-09 12:20:00,43.25,43.26,43.17,43.19,176400.0,27.9841,27.9906,27.9323,27.9453,176400.0
2007-04-09 12:30:00,43.18,43.23,43.15,43.23,180800.0,27.9388,27.9712,27.9194,27.9712,180800.0
2007-04-09 12:40:00,43.23,43.27,43.19,43.25,202000.0,27.9712,27.9971,27.9453,27.9841,202000.0
2007-04-09 12:50:00,43.25,43.29,43.22,43.23,160100.0,27.9841,28.01,27.9647,27.9712,160100.0
2007-04-09 13:00:00,43.23,43.25,43.19,43.22,142600.0,27.9712,27.9841,27.9453,27.9647,142600.0
2007-04-09 13:10:00,43.22,43.23,43.17,43.21,122500.0,27.9647,27.9712,27.9323,27.9582,122500.0
2007-04-09 13:20:00,43.2,43.23,43.19,43.2,108500.0,27.9518,27.9712,27.9453,27.9518,108500.0
2007-04-09 13:30:00,43.2,43.25,43.09,43.1,239300.0,27.9518,27.9841,27.8806,27.8871,239300.0
2007-04-09 13:40:00,43.1,43.13,43.08,43.08,100900.0,27.8871,27.9065,27.8741,27.8741,100900.0
2007-04-09 13:50:00,43.08,43.09,42.96,42.96,391900.0,27.8741,27.8806,27.7965,27.7965,391900.0
2007-04-09 14:00:00,42.96,43.02,42.95,42.99,314000.0,27.7965,27.8353,27.79,27.8159,314000.0
2007-04-09 14:10:00,42.99,43.12,42.99,43.06,168400.0,27.8159,27.9,27.8159,27.8612,168400.0
2007-04-09 14:20:00,43.06,43.14,43.05,43.07,213100.0,27.8612,27.9129,27.8547,27.8676,213100.0
2007-04-09 14:30:00,43.06,43.07,42.98,42.98,125600.0,27.8612,27.8676,27.8094,27.8094,125600.0
2007-04-09 14:40:00,42.99,42.99,42.95,42.96,138800.0,27.8159,27.8159,27.79,27.7965,138800.0
2007-04-09 14:50:00,42.95,43.04,42.9,43.03,238700.0,27.79,27.8482,27.7577,27.8418,238700.0
2007-04-09 15:00:00,43.03,43.06,42.97,43.01,154000.0,27.8418,27.8612,27.8029,27.8288,154000.0
2007-04-09 15:10:00,43.01,43.15,42.98,43.1,303400.0,27.8288,27.9194,27.8094,27.8871,303400.0
2007-04-09 15:20:00,43.09,43.12,42.95,42.96,213300.0,27.8806,27.9,27.79,27.7965,213300.0
2007-04-09 15:30:00,42.96,43.1,42.96,43.07,415500.0,27.7965,27.8871,27.7965,27.8676,415500.0
2007-04-09 15:40:00,43.08,43.12,42.86,42.88,451800.0,27.8741,27.9,27.7318,27.7447,451800.0
2007-04-09 15:50:00,42.89,42.98,42.66,42.66,1474500.0,27.7512,27.8094,27.6024,27.6024,1474500.0
2007-04-10 09:30:00,42.52,42.91,42.51,42.79,926200.0,27.5118,27.7641,27.5053,27.6865,926200.0
2007-04-10 09:40:00,42.78,42.83,42.64,42.64,557000.0,27.68,27.7124,27.5894,27.5894,557000.0
2007-04-10 09:50:00,42.64,42.68,42.53,42.67,387300.0,27.5894,27.6153,27.5182,27.6088,387300.0
2007-04-10 10:00:00,42.67,42.75,42.64,42.69,362700.0,27.6088,27.6606,27.5894,27.6218,362700.0
2007-04-10 10:10:00,42.7,42.81,42.68,42.75,521000.0,27.6282,27.6994,27.6153,27.6606,521000.0
2007-04-10 10:20:00,42.75,42.79,42.75,42.75,235700.0,27.6606,27.6865,27.6606,27.6606,235700.0
2007-04-10 10:30:00,42.75,42.8,42.68,42.69,233500.0,27.6606,27.6929,27.6153,27.6218,233500.0
2007-04-10 10:40:00,42.7,42.77,42.61,42.68,353100.0,27.6282,27.6735,27.57,27.6153,353100.0
2007-04-10 10:50:00,42.67,42.73,42.62,42.65,156400.0,27.6088,27.6477,27.5765,27.5959,156400.0
2007-04-10 11:00:00,42.65,42.69,42.6,42.66,291600.0,27.5959,27.6218,27.5635,27.6024,291600.0
2007-04-10 11:10:00,42.66,42.7,42.6,42.7,336700.0,27.6024,27.6282,27.5635,27.6282,336700.0
2007-04-10 11:20:00,42.69,42.73,42.68,42.71,219700.0,27.6218,27.6477,27.6153,27.6347,219700.0
2007-04-10 11:30:00,42.71,42.73,42.69,42.73,302000.0,27.6347,27.6477,27.6218,27.6477,302000.0
2007-04-10 11:40:00,42.73,42.76,42.69,42.75,394700.0,27.6477,27.6671,27.6218,27.6606,394700.0
2007-04-10 11:50:00,42.75,42.85,42.74,42.83,212300.0,27.6606,27.7253,27.6541,27.7124,212300.0
2007-04-10 12:00:00,42.83,42.88,42.81,42.86,168200.0,27.7124,27.7447,27.6994,27.7318,168200.0
2007-04-10 12:10:00,42.85,42.91,42.83,42.87,163900.0,27.7253,27.7641,27.7124,27.7382,163900.0
2007-04-10 12:20:00,42.87,42.99,42.86,42.96,128300.0,27.7382,27.8159,27.7318,27.7965,128300.0
2007-04-10 12:30:00,42.95,42.97,42.95,42.96,94100.0,27.79,27.8029,27.79,27.7965,94100.0
2007-04-10 12:40:00,42.96,42.96,42.95,42.95,200100.0,27.7965,27.7965,27.79,27.79,200100.0
2007-04-10 12:50:00,42.95,42.96,42.84,42.85,264500.0,27.79,27.7965,27.7188,27.7253,264500.0
2007-04-10 13:00:00,42.85,42.89,42.8,42.88,201700.0,27.7253,27.7512,27.6929,27.7447,201700.0
2007-04-10 13:10:00,42.88,42.89,42.81,42.86,72700.0,27.7447,27.7512,27.6994,27.7318,72700.0
2007-04-10 13:20:00,42.86,42.95,42.85,42.92,160200.0,27.7318,27.79,27.7253,27.7706,160200.0
2007-04-10 13:30:00,42.91,42.92,42.8,42.85,128500.0,27.7641,27.7706,27.6929,27.7253,128500.0
2007-04-10 13:40:00,42.84,42.87,42.78,42.8,161000.0,27.7188,27.7382,27.68,27.6929,161000.0
2007-04-10 13:50:00,42.8,42.83,42.71,42.72,177000.0,27.6929,27.7124,27.6347,27.6412,177000.0
2007-04-10 14:00:00,42.72,42.82,42.71,42.81,438200.0,27.6412,27.7059,27.6347,27.6994,438200.0
2007-04-10 14:10:00,42.81,42.85,42.8,42.8,173200.0,27.6994,27.7253,27.6929,27.6929,173200.0
2007-04-10 14:20:00,42.8,42.83,42.75,42.77,207700.0,27.6929,27.7124,27.6606,27.6735,207700.0
2007-04-10 14:30:00,42.76,42.83,42.76,42.81,203200.0,27.6671,27.7124,27.6671,27.6994,203200.0
2007-04-10 14:40:00,42.8,42.84,42.75,42.82,150200.0,27.6929,27.7188,27.6606,27.7059,150200.0
2007-04-10 14:50:00,42.82,42.83,42.79,42.8,110300.0,27.7059,27.7124,27.6865,27.6929,110300.0
2007-04-10 15:00:00,42.81,42.84,42.8,42.84,211900.0,27.6994,27.7188,27.6929,27.7188,211900.0
2007-04-10 15:10:00,42.84,42.85,42.72,42.8,335600.0,27.7188,27.7253,27.6412,27.6929,335600.0
2007-04-10 15:20:00,42.8,42.86,42.8,42.84,193700.0,27.6929,27.7318,27.6929,27.7188,193700.0
2007-04-10 15:30:00,42.84,42.95,42.82,42.94,477100.0,27.7188,27.79,27.7059,27.7835,477100.0
2007-04-10 15:40:00,42.95,42.95,42.9,42.93,389400.0,27.79,27.79,27.7577,27.7771,389400.0
2007-04-10 15:50:00,42.93,43.04,42.9,43.0,921600.0,27.7771,27.8482,27.7577,27.8224,921600.0
2007-04-11 09:30:00,42.91,42.99,42.5,42.67,848900.0,27.7641,27.8159,27.4988,27.6088,848900.0
2007-04-11 09:40:00,42.68,42.68,42.6,42.64,273700.0,27.6153,27.6153,27.5635,27.5894,273700.0
2007-04-11 09:50:00,42.64,42.74,42.57,42.68,378600.0,27.5894,27.6541,27.5441,27.6153,378600.0
2007-04-11 10:00:00,42.69,42.69,42.52,42.54,371900.0,27.6218,27.6218,27.5118,27.5247,371900.0
2007-04-11 10:10:00,42.55,42.57,42.37,42.39,430000.0,27.5312,27.5441,27.4147,27.4277,430000.0
2007-04-11 10:20:00,42.4,42.45,42.31,42.44,545900.0,27.4341,27.4665,27.3759,27.46,545900.0
2007-04-11 10:30:00,42.44,42.54,42.4,42.45,178800.0,27.46,27.5247,27.4341,27.4665,178800.0
2007-04-11 10:40:00,42.45,42.47,42.22,42.31,581700.0,27.4665,27.4794,27.3177,27.3759,581700.0
2007-04-11 10:50:00,42.31,42.43,42.21,42.37,365000.0,27.3759,27.4535,27.3112,27.4147,365000.0
2007-04-11 11:00:00,42.37,42.6,42.37,42.47,339700.0,27.4147,27.5635,27.4147,27.4794,339700.0
2007-04-11 11:10:00,42.47,42.47,42.37,42.41,223000.0,27.4794,27.4794,27.4147,27.4406,223000.0
2007-04-11 11:20:00,42.41,42.62,42.4,42.61,345000.0,27.4406,27.5765,27.4341,27.57,345000.0
2007-04-11 11:30:00,42.61,42.62,42.43,42.61,287200.0,27.57,27.5765,27.4535,27.57,287200.0
2007-04-11 11:40:00,42.61,42.63,42.56,42.6,118300.0,27.57,27.583,27.5377,27.5635,118300.0
2007-04-11 11:50:00,42.6,42.6,42.51,42.52,119200.0,27.5635,27.5635,27.5053,27.5118,119200.0
2007-04-11 12:00:00,42.52,42.59,42.51,42.56,143100.0,27.5118,27.5571,27.5053,27.5377,143100.0
2007-04-11 12:10:00,42.56,42.59,42.46,42.49,160200.0,27.5377,27.5571,27.473,27.4924,160200.0
2007-04-11 12:20:00,42.5,42.54,42.5,42.51,48200.0,27.4988,27.5247,27.4988,27.5053,48200.0
2007-04-11 12:30:00,42.51,42.51,42.4,42.43,205900.0,27.5053,27.5053,27.4341,27.4535,205900.0
2007-04-11 12:40:00,42.44,42.5,42.43,42.5,131200.0,27.46,27.4988,27.4535,27.4988,131200.0
2007-04-11 12:50:00,42.5,42.52,42.49,42.51,53800.0,27.4988,27.5118,27.4924,27.5053,53800.0
2007-04-11 13:00:00,42.51,42.6,42.43,42.58,199800.0,27.5053,27.5635,27.4535,27.5506,199800.0
2007-04-11 13:10:00,42.59,42.69,42.58,42.69,425700.0,27.5571,27.6218,27.5506,27.6218,425700.0
2007-04-11 13:20:00,42.68,42.69,42.6,42.61,88100.0,27.6153,27.6218,27.5635,27.57,88100.0
2007-04-11 13:30:00,42.61,42.64,42.55,42.55,156500.0,27.57,27.5894,27.5312,27.5312,156500.0
2007-04-11 13:40:00,42.56,42.6,42.53,42.55,221300.0,27.5377,27.5635,27.5182,27.5312,221300.0
2007-04-11 13:50:00,42.55,42.56,42.45,42.47,281200.0,27.5312,27.5377,27.4665,27.4794,281200.0
2007-04-11 14:00:00,42.47,42.48,42.17,42.29,716600.0,27.4794,27.4859,27.2853,27.363,716600.0
2007-04-11 14:10:00,42.29,42.35,42.23,42.29,305100.0,27.363,27.4018,27.3241,27.363,305100.0
2007-04-11 14:20:00,42.29,42.42,42.28,42.31,207000.0,27.363,27.4471,27.3565,27.3759,207000.0
2007-04-11 14:30:00,42.32,42.34,42.05,42.14,652000.0,27.3824,27.3953,27.2077,27.2659,652000.0
2007-04-11 14:40:00,42.14,42.24,42.12,42.22,420200.0,27.2659,27.3306,27.253,27.3177,420200.0
2007-04-11 14:50:00,42.23,42.29,42.21,42.27,193200.0,27.3241,27.363,27.3112,27.35,193200.0
2007-04-11 15:00:00,42.27,42.28,42.21,42.22,219900.0,27.35,27.3565,27.3112,27.3177,219900.0
2007-04-11 15:10:00,42.22,42.38,42.21,42.3,408100.0,27.3177,27.4212,27.3112,27.3694,408100.0
2007-04-11 15:20:00,42.3,42.41,42.23,42.24,438700.0,27.3694,27.4406,27.3241,27.3306,438700.0
2007-04-11 15:30:00,42.24,42.3,42.21,42.22,421900.0,27.3306,27.3694,27.3112,27.3177,421900.0
2007-04-11 15:40:00,42.22,42.25,42.17,42.18,518300.0,27.3177,27.3371,27.2853,27.2918,518300.0
2007-04-11 15:50:00,42.18,42.2,42.09,42.1,799000.0,27.2918,27.3047,27.2336,27.24,799000.0
2007-04-12 09:30:00,41.7,42.25,41.6,42.19,868100.0,26.9812,27.3371,26.9165,27.2983,868100.0
2007-04-12 09:40:00,42.2,42.24,42.06,42.1,531600.0,27.3047,27.3306,27.2141,27.24,531600.0
2007-04-12 09:50:00,42.09,42.2,42.06,42.19,340100.0,27.2336,27.3047,27.2141,27.2983,340100.0
2007-04-12 10:00:00,42.19,42.46,42.18,42.37,607000.0,27.2983,27.473,27.2918,27.4147,607000.0
2007-04-12 10:10:00,42.37,42.38,42.18,42.29,239600.0,27.4147,27.4212,27.2918,27.363,239600.0
2007-04-12 10:20:00,42.29,42.47,42.23,42.39,392400.0,27.363,27.4794,27.3241,27.4277,392400.0
2007-04-12 10:30:00,42.38,42.41,42.25,42.25,174800.0,27.4212,27.4406,27.3371,27.3371,174800.0
2007-04-12 10:40:00,42.26,42.32,42.2,42.25,311900.0,27.3436,27.3824,27.3047,27.3371,311900.0
2007-04-12 10:50:00,42.26,42.48,42.26,42.36,299400.0,27.3436,27.4859,27.3436,27.4083,299400.0
2007-04-12 11:00:00,42.36,42.47,42.35,42.45,1346000.0,27.4083,27.4794,27.4018,27.4665,1346000.0
2007-04-12 11:10:00,42.45,42.56,42.45,42.55,627200.0,27.4665,27.5377,27.4665,27.5312,627200.0
2007-04-12 11:20:00,42.55,42.62,42.53,42.59,425700.0,27.5312,27.5765,27.5182,27.5571,425700.0
2007-04-12 11:30:00,42.59,42.6,42.44,42.51,230800.0,27.5571,27.5635,27.46,27.5053,230800.0
2007-04-12 11:40:00,42.51,42.52,42.4,42.47,263000.0,27.5053,27.5118,27.4341,27.4794,263000.0
2007-04-12 11:50:00,42.46,42.51,42.41,42.48,165900.0,27.473,27.5053,27.4406,27.4859,165900.0
2007-04-12 12:00:00,42.48,42.75,42.48,42.73,547100.0,27.4859,27.6606,27.4859,27.6477,547100.0
2007-04-12 12:10:00,42.72,42.75,42.61,42.64,299100.0,27.6412,27.6606,27.57,27.5894,299100.0
2007-04-12 12:20:00,42.63,42.7,42.55,42.65,216900.0,27.583,27.6282,27.5312,27.5959,216900.0
2007-04-12 12:30:00,42.65,42.68,42.61,42.67,154500.0,27.5959,27.6153,27.57,27.6088,154500.0
2007-04-12 12:40:00,42.67,42.74,42.66,42.69,151600.0,27.6088,27.6541,27.6024,27.6218,151600.0
2007-04-12 12:50:00,42.69,42.74,42.64,42.64,191900.0,27.6218,27.6541,27.5894,27.5894,191900.0
2007-04-12 13:00:00,42.64,42.73,42.62,42.62,229800.0,27.5894,27.6477,27.5765,27.5765,229800.0
2007-04-12 13:10:00,42.62,42.68,42.6,42.68,199900.0,27.5765,27.6153,27.5635,27.6153,199900.0
2007-04-12 13:20:00,42.68,42.73,42.64,42.7,193100.0,27.6153,27.6477,27.5894,27.6282,193100.0
2007-04-12 13:30:00,42.69,42.82,42.69,42.79,398300.0,27.6218,27.7059,27.6218,27.6865,398300.0
2007-04-12 13:40:00,42.79,42.8,42.76,42.76,183700.0,27.6865,27.6929,27.6671,27.6671,183700.0
2007-04-12 13:50:00,42.76,42.78,42.66,42.69,211900.0,27.6671,27.68,27.6024,27.6218,211900.0
2007-04-12 14:00:00,42.68,42.71,42.52,42.57,298200.0,27.6153,27.6347,27.5118,27.5441,298200.0
2007-04-12 14:10:00,42.57,42.57,42.51,42.56,175200.0,27.5441,27.5441,27.5053,27.5377,175200.0
2007-04-12 14:20:00,42.55,42.56,42.45,42.45,117900.0,27.5312,27.5377,27.4665,27.4665,117900.0
2007-04-12 14:30:00,42.45,42.46,42.39,42.45,196800.0,27.4665,27.473,27.4277,27.4665,196800.0
2007-04-12 14:40:00,42.44,42.47,42.39,42.44,188900.0,27.46,27.4794,27.4277,27.46,188900.0
2007-04-12 14:50:00,42.44,42.5,42.43,42.44,251600.0,27.46,27.4988,27.4535,27.46,251600.0
2007-04-12 15:00:00,42.44,42.45,42.36,42.4,179600.0,27.46,27.4665,27.4083,27.4341,179600.0
2007-04-12 15:10:00,42.39,42.43,42.36,42.36,204900.0,27.4277,27.4535,27.4083,27.4083,204900.0
2007-04-12 15:20:00,42.36,42.52,42.36,42.51,360300.0,27.4083,27.5118,27.4083,27.5053,360300.0
2007-04-12 15:30:00,42.51,42.56,42.45,42.45,255800.0,27.5053,27.5377,27.4665,27.4665,255800.0
2007-04-12 15:40:00,42.45,42.6,42.45,42.58,235800.0,27.4665,27.5635,27.4665,27.5506,235800.0
2007-04-12 15:50:00,42.57,42.68,42.57,42.59,855800.0,27.5441,27.6153,27.5441,27.5571,855800.0
2007-04-13 09:30:00,42.65,42.69,42.25,42.36,934600.0,27.5959,27.6218,27.3371,27.4083,934600.0
2007-04-13 09:40:00,42.36,42.44,42.28,42.41,514000.0,27.4083,27.46,27.3565,27.4406,514000.0
2007-04-13 09:50:00,42.42,42.46,42.35,42.41,359200.0,27.4471,27.473,27.4018,27.4406,359200.0
2007-04-13 10:00:00,42.39,42.39,42.06,42.13,495300.0,27.4277,27.4277,27.2141,27.2594,495300.0
2007-04-13 10:10:00,42.13,42.18,41.83,41.9,821300.0,27.2594,27.2918,27.0653,27.1106,821300.0
2007-04-13 10:20:00,41.9,42.1,41.89,42.01,381700.0,27.1106,27.24,27.1041,27.1818,381700.0
2007-04-13 10:30:00,42.02,42.1,42.01,42.06,423500.0,27.1883,27.24,27.1818,27.2141,423500.0
2007-04-13 10:40:00,42.05,42.63,41.96,41.96,392500.0,27.2077,27.583,27.1494,27.1494,392500.0
2007-04-13 10:50:00,41.97,42.06,41.94,42.06,290900.0,27.1559,27.2141,27.1365,27.2141,290900.0
2007-04-13 11:00:00,42.06,42.2,42.05,42.17,415700.0,27.2141,27.3047,27.2077,27.2853,415700.0
2007-04-13 11:10:00,42.16,42.2,42.12,42.16,153000.0,27.2788,27.3047,27.253,27.2788,153000.0
2007-04-13 11:20:00,42.17,42.22,42.11,42.12,227600.0,27.2853,27.3177,27.2465,27.253,227600.0
2007-04-13 11:30:00,42.12,42.23,42.1,42.18,321800.0,27.253,27.3241,27.24,27.2918,321800.0
2007-04-13 11:40:00,42.18,42.22,42.1,42.17,256200.0,27.2918,27.3177,27.24,27.2853,256200.0
2007-04-13 11:50:00,42.17,42.18,42.12,42.14,118000.0,27.2853,27.2918,27.253,27.2659,118000.0
2007-04-13 12:00:00,42.15,42.15,42.02,42.02,166300.0,27.2724,27.2724,27.1883,27.1883,166300.0
2007-04-13 12:10:00,42.03,42.08,42.0,42.0,241100.0,27.1947,27.2271,27.1753,27.1753,241100.0
2007-04-13 12:20:00,42.0,42.05,42.0,42.05,100600.0,27.1753,27.2077,27.1753,27.2077,100600.0
2007-04-13 12:30:00,42.05,42.18,42.0,42.14,133800.0,27.2077,27.2918,27.1753,27.2659,133800.0
2007-04-13 12:40:00,42.13,42.2,42.13,42.19,138800.0,27.2594,27.3047,27.2594,27.2983,138800.0
2007-04-13 12:50:00,42.18,42.21,42.14,42.15,257900.0,27.2918,27.3112,27.2659,27.2724,257900.0
2007-04-13 13:00:00,42.15,42.2,42.14,42.2,119800.0,27.2724,27.3047,27.2659,27.3047,119800.0
2007-04-13 13:10:00,42.2,42.2,42.06,42.18,141900.0,27.3047,27.3047,27.2141,27.2918,141900.0
2007-04-13 13:20:00,42.18,42.25,42.17,42.2,95200.0,27.2918,27.3371,27.2853,27.3047,95200.0
2007-04-13 13:30:00,42.2,42.3,42.19,42.29,162300.0,27.3047,27.3694,27.2983,27.363,162300.0
2007-04-13 13:40:00,42.29,42.31,42.22,42.24,185000.0,27.363,27.3759,27.3177,27.3306,185000.0
2007-04-13 13:50:00,42.24,42.28,42.2,42.28,108000.0,27.3306,27.3565,27.3047,27.3565,108000.0
2007-04-13 14:00:00,42.28,42.28,42.12,42.15,142600.0,27.3565,27.3565,27.253,27.2724,142600.0
2007-04-13 14:10:00,42.16,42.28,42.14,42.28,132100.0,27.2788,27.3565,27.2659,27.3565,132100.0
2007-04-13 14:20:00,42.27,42.34,42.24,42.32,204800.0,27.35,27.3953,27.3306,27.3824,204800.0
2007-04-13 14:30:00,42.33,42.39,42.28,42.38,190600.0,27.3888,27.4277,27.3565,27.4212,190600.0
2007-04-13 14:40:00,42.37,42.56,42.37,42.46,589200.0,27.4147,27.5377,27.4147,27.473,589200.0
2007-04-13 14:50:00,42.46,42.5,42.37,42.44,314900.0,27.473,27.4988,27.4147,27.46,314900.0
2007-04-13 15:00:00,42.44,42.5,42.4,42.47,222300.0,27.46,27.4988,27.4341,27.4794,222300.0
2007-04-13 15:10:00,42.47,42.56,42.46,42.5,294100.0,27.4794,27.5377,27.473,27.4988,294100.0
2007-04-13 15:20:00,42.51,42.59,42.47,42.56,271300.0,27.5053,27.5571,27.4794,27.5377,271300.0
2007-04-13 15:30:00,42.56,42.67,42.56,42.66,384000.0,27.5377,27.6088,27.5377,27.6024,384000.0
2007-04-13 15:40:00,42.67,42.71,42.5,42.56,485000.0,27.6088,27.6347,27.4988,27.5377,485000.0
2007-04-13 15:50:00,42.55,42.66,42.51,42.55,648300.0,27.5312,27.6024,27.5053,27.5312,648300.0
2007-04-16 09:30:00,42.77,43.09,42.71,42.95,1009800.0,27.6735,27.8806,27.6347,27.79,1009800.0
2007-04-16 09:40:00,42.95,43.1,42.89,42.97,843300.0,27.79,27.8871,27.7512,27.8029,843300.0
2007-04-16 09:50:00,42.98,43.1,42.94,43.06,384700.0,27.8094,27.8871,27.7835,27.8612,384700.0
2007-04-16 10:00:00,43.06,43.16,42.99,43.06,464000.0,27.8612,27.9259,27.8159,27.8612,464000.0
2007-04-16 10:10:00,43.06,43.06,42.97,43.01,250500.0,27.8612,27.8612,27.8029,27.8288,250500.0
2007-04-16 10:20:00,43.0,43.04,42.85,42.92,448200.0,27.8224,27.8482,27.7253,27.7706,448200.0
2007-04-16 10:30:00,42.91,42.95,42.83,42.88,306800.0,27.7641,27.79,27.7124,27.7447,306800.0
2007-04-16 10:40:00,42.88,42.99,42.8,42.95,309400.0,27.7447,27.8159,27.6929,27.79,309400.0
2007-04-16 10:50:00,42.95,43.05,42.87,42.89,288000.0,27.79,27.8547,27.7382,27.7512,288000.0
2007-04-16 11:00:00,42.89,42.91,42.81,42.91,180700.0,27.7512,27.7641,27.6994,27.7641,180700.0
2007-04-16 11:10:00,42.91,42.93,42.84,42.93,163000.0,27.7641,27.7771,27.7188,27.7771,163000.0
2007-04-16 11:20:00,42.93,43.0,42.92,42.93,360900.0,27.7771,27.8224,27.7706,27.7771,360900.0
2007-04-16 11:30:00,42.92,43.11,42.89,43.07,586000.0,27.7706,27.8935,27.7512,27.8676,586000.0
2007-04-16 11:40:00,43.07,43.21,43.02,43.2,570700.0,27.8676,27.9582,27.8353,27.9518,570700.0
2007-04-16 11:50:00,43.19,43.2,43.03,43.04,403000.0,27.9453,27.9518,27.8418,27.8482,403000.0
2007-04-16 12:00:00,43.04,43.08,43.02,43.05,181200.0,27.8482,27.8741,27.8353,27.8547,181200.0
2007-04-16 12:10:00,43.04,43.09,43.04,43.09,119000.0,27.8482,27.8806,27.8482,27.8806,119000.0
2007-04-16 12:20:00,43.09,43.1,43.03,43.04,156300.0,27.8806,27.8871,27.8418,27.8482,156300.0
2007-04-16 12:30:00,43.03,43.07,42.95,43.06,590300.0,27.8418,27.8676,27.79,27.8612,590300.0
2007-04-16 12:40:00,43.06,43.12,43.01,43.06,248700.0,27.8612,27.9,27.8288,27.8612,248700.0
2007-04-16 12:50:00,43.06,43.06,43.02,43.05,52600.0,27.8612,27.8612,27.8353,27.8547,52600.0
2007-04-16 13:00:00,43.04,43.13,43.02,43.11,253100.0,27.8482,27.9065,27.8353,27.8935,253100.0
2007-04-16 13:10:00,43.11,43.21,43.1,43.19,322500.0,27.8935,27.9582,27.8871,27.9453,322500.0
2007-04-16 13:20:00,43.2,43.23,43.17,43.2,161400.0,27.9518,27.9712,27.9323,27.9518,161400.0
2007-04-16 13:30:00,43.2,43.24,43.15,43.18,152500.0,27.9518,27.9776,27.9194,27.9388,152500.0
2007-04-16 13:40:00,43.18,43.21,43.14,43.21,119800.0,27.9388,27.9582,27.9129,27.9582,119800.0
2007-04-16 13:50:00,43.2,43.22,43.07,43.08,194800.0,27.9518,27.9647,27.8676,27.8741,194800.0
2007-04-16 14:00:00,43.08,43.12,43.06,43.09,135500.0,27.8741,27.9,27.8612,27.8806,135500.0
2007-04-16 14:10:00,43.08,43.14,43.08,43.12,229800.0,27.8741,27.9129,27.8741,27.9,229800.0
2007-04-16 14:20:00,43.11,43.17,43.08,43.14,220100.0,27.8935,27.9323,27.8741,27.9129,220100.0
2007-04-16 14:30:00,43.13,43.18,43.09,43.13,424100.0,27.9065,27.9388,27.8806,27.9065,424100.0
2007-04-16 14:40:00,43.13,43.18,43.12,43.14,134000.0,27.9065,27.9388,27.9,27.9129,134000.0
2007-04-16 14:50:00,43.14,43.19,43.14,43.19,216200.0,27.9129,27.9453,27.9129,27.9453,216200.0
2007-04-16 15:00:00,43.19,43.23,43.17,43.22,183900.0,27.9453,27.9712,27.9323,27.9647,183900.0
2007-04-16 15:10:00,43.22,43.24,43.19,43.23,251400.0,27.9647,27.9776,27.9453,27.9712,251400.0
2007-04-16 15:20:00,43.23,43.4,43.23,43.29,686700.0,27.9712,28.0812,27.9712,28.01,686700.0
2007-04-16 15:30:00,43.29,43.32,43.28,43.28,582900.0,28.01,28.0294,28.0035,28.0035,582900.0
2007-04-16 15:40:00,43.28,43.3,43.17,43.2,749200.0,28.0035,28.0165,27.9323,27.9518,749200.0
2007-04-16 15:50:00,43.21,43.4,43.21,43.39,854600.0,27.9582,28.0812,27.9582,28.0747,854600.0
2007-04-17 09:30:00,43.18,43.34,43.12,43.17,540100.0,27.9388,28.0423,27.9,27.9323,540100.0
2007-04-17 09:40:00,43.16,43.23,43.01,43.18,592600.0,27.9259,27.9712,27.8288,27.9388,592600.0
2007-04-17 09:50:00,43.18,43.22,43.16,43.2,356000.0,27.9388,27.9647,27.9259,27.9518,356000.0
2007-04-17 10:00:00,43.19,43.22,43.18,43.2,367400.0,27.9453,27.9647,27.9388,27.9518,367400.0
2007-04-17 10:10:00,43.2,43.29,43.15,43.26,449400.0,27.9518,28.01,27.9194,27.9906,449400.0
2007-04-17 10:20:00,43.26,43.36,43.26,43.33,414900.0,27.9906,28.0553,27.9906,28.0359,414900.0
2007-04-17 10:30:00,43.33,43.35,43.3,43.3,277600.0,28.0359,28.0488,28.0165,28.0165,277600.0
2007-04-17 10:40:00,43.3,43.42,43.29,43.42,279800.0,28.0165,28.0941,28.01,28.0941,279800.0
2007-04-17 10:50:00,43.41,43.47,43.24,43.26,370800.0,28.0876,28.1265,27.9776,27.9906,370800.0
2007-04-17 11:00:00,43.26,43.46,43.26,43.33,376200.0,27.9906,28.12,27.9906,28.0359,376200.0
2007-04-17 11:10:00,43.32,43.37,43.3,43.36,308500.0,28.0294,28.0618,28.0165,28.0553,308500.0
2007-04-17 11:20:00,43.36,43.39,43.31,43.37,136100.0,28.0553,28.0747,28.0229,28.0618,136100.0
2007-04-17 11:30:00,43.37,43.41,43.35,43.4,155100.0,28.0618,28.0876,28.0488,28.0812,155100.0
2007-04-17 11:40:00,43.4,45.36,43.29,43.34,262700.0,28.0812,29.3493,28.01,28.0423,262700.0
2007-04-17 11:50:00,43.34,43.36,43.21,43.27,262400.0,28.0423,28.0553,27.9582,27.9971,262400.0
2007-04-17 12:00:00,43.27,43.34,43.24,43.27,169700.0,27.9971,28.0423,27.9776,27.9971,169700.0
2007-04-17 12:10:00,43.27,43.34,43.24,43.34,136400.0,27.9971,28.0423,27.9776,28.0423,136400.0
2007-04-17 12:20:00,43.33,43.34,43.27,43.28,142600.0,28.0359,28.0423,27.9971,28.0035,142600.0
2007-04-17 12:30:00,43.29,43.31,43.27,43.3,59100.0,28.01,28.0229,27.9971,28.0165,59100.0
2007-04-17 12:40:00,43.3,43.3,43.11,43.18,337100.0,28.0165,28.0165,27.8935,27.9388,337100.0
2007-04-17 12:50:00,43.18,43.32,43.17,43.29,221500.0,27.9388,28.0294,27.9323,28.01,221500.0
2007-04-17 13:00:00,43.29,43.38,43.28,43.31,173800.0,28.01,28.0682,28.0035,28.0229,173800.0
2007-04-17 13:10:00,43.31,43.31,43.22,43.27,407700.0,28.0229,28.0229,27.9647,27.9971,407700.0
2007-04-17 13:20:00,43.26,43.31,43.24,43.3,133600.0,27.9906,28.0229,27.9776,28.0165,133600.0
2007-04-17 13:30:00,43.29,43.31,43.25,43.31,112500.0,28.01,28.0229,27.9841,28.0229,112500.0
2007-04-17 13:40:00,43.32,43.38,43.3,43.37,163500.0,28.0294,28.0682,28.0165,28.0618,163500.0
2007-04-17 13:50:00,43.36,43.38,43.31,43.32,100200.0,28.0553,28.0682,28.0229,28.0294,100200.0
2007-04-17 14:00:00,43.31,43.37,43.3,43.37,172200.0,28.0229,28.0618,28.0165,28.0618,172200.0
2007-04-17 14:10:00,43.37,43.45,43.36,43.4,162800.0,28.0618,28.1135,28.0553,28.0812,162800.0
2007-04-17 14:20:00,43.41,43.5,43.38,43.49,281200.0,28.0876,28.1459,28.0682,28.1394,281200.0
2007-04-17 14:30:00,43.5,43.5,43.36,43.4,374700.0,28.1459,28.1459,28.0553,28.0812,374700.0
2007-04-17 14:40:00,43.39,43.43,43.35,43.36,429700.0,28.0747,28.1006,28.0488,28.0553,429700.0
2007-04-17 14:50:00,43.36,43.39,43.34,43.37,252100.0,28.0553,28.0747,28.0423,28.0618,252100.0
2007-04-17 15:00:00,43.37,43.39,43.34,43.38,173400.0,28.0618,28.0747,28.0423,28.0682,173400.0
2007-04-17 15:10:00,43.38,43.39,43.28,43.32,478300.0,28.0682,28.0747,28.0035,28.0294,478300.0
2007-04-17 15:20:00,43.32,43.37,43.28,43.36,284400.0,28.0294,28.0618,28.0035,28.0553,284400.0
2007-04-17 15:30:00,43.36,43.48,43.36,43.47,517400.0,28.0553,28.1329,28.0553,28.1265,517400.0
2007-04-17 15:40:00,43.48,43.48,43.31,43.35,623100.0,28.1329,28.1329,28.0229,28.0488,623100.0
2007-04-17 15:50:00,43.35,43.4,43.26,43.38,871300.0,28.0488,28.0812,27.9906,28.0682,871300.0
2007-04-18 09:30:00,43.14,43.42,43.01,43.1,819300.0,27.9129,28.0941,27.8288,27.8871,819300.0
2007-04-18 09:40:00,43.1,43.13,43.0,43.01,324000.0,27.8871,27.9065,27.8224,27.8288,324000.0
2007-04-18 09:50:00,43.01,43.15,42.9,42.96,366900.0,27.8288,27.9194,27.7577,27.7965,366900.0
2007-04-18 10:00:00,42.96,43.0,42.83,42.9,332000.0,27.7965,27.8224,27.7124,27.7577,332000.0
2007-04-18 10:10:00,42.9,43.01,42.8,42.97,323700.0,27.7577,27.8288,27.6929,27.8029,323700.0
2007-04-18 10:20:00,42.97,43.21,42.96,43.15,478000.0,27.8029,27.9582,27.7965,27.9194,478000.0
2007-04-18 10:30:00,43.14,43.21,43.06,43.16,368700.0,27.9129,27.9582,27.8612,27.9259,368700.0
2007-04-18 10:40:00,43.16,43.2,43.06,43.12,311300.0,27.9259,27.9518,27.8612,27.9,311300.0
2007-04-18 10:50:00,43.12,43.18,43.07,43.14,221800.0,27.9,27.9388,27.8676,27.9129,221800.0
2007-04-18 11:00:00,43.15,43.34,43.15,43.32,317700.0,27.9194,28.0423,27.9194,28.0294,317700.0
2007-04-18 11:10:00,43.32,43.32,43.22,43.23,143900.0,28.0294,28.0294,27.9647,27.9712,143900.0
2007-04-18 11:20:00,43.23,43.27,43.21,43.26,233700.0,27.9712,27.9971,27.9582,27.9906,233700.0
2007-04-18 11:30:00,43.27,43.29,43.24,43.25,127100.0,27.9971,28.01,27.9776,27.9841,127100.0
2007-04-18 11:40:00,43.26,43.29,43.25,43.29,100600.0,27.9906,28.01,27.9841,28.01,100600.0
2007-04-18 11:50:00,43.28,43.3,43.26,43.26,82600.0,28.0035,28.0165,27.9906,27.9906,82600.0
2007-04-18 12:00:00,43.27,43.28,43.25,43.26,102200.0,27.9971,28.0035,27.9841,27.9906,102200.0
2007-04-18 12:10:00,43.25,43.26,43.24,43.25,86300.0,27.9841,27.9906,27.9776,27.9841,86300.0
2007-04-18 12:20:00,43.25,43.27,43.1,43.27,101700.0,27.9841,27.9971,27.8871,27.9971,101700.0
2007-04-18 12:30:00,43.26,43.27,43.23,43.23,139400.0,27.9906,27.9971,27.9712,27.9712,139400.0
2007-04-18 12:40:00,43.23,43.23,43.03,43.05,197400.0,27.9712,27.9712,27.8418,27.8547,197400.0
2007-04-18 12:50:00,43.06,43.13,43.05,43.06,225700.0,27.8612,27.9065,27.8547,27.8612,225700.0
2007-04-18 13:00:00,43.07,43.09,43.02,43.03,113300.0,27.8676,27.8806,27.8353,27.8418,113300.0
2007-04-18 13:10:00,43.04,43.12,43.03,43.11,89700.0,27.8482,27.9,27.8418,27.8935,89700.0
2007-04-18 13:20:00,43.11,43.15,43.06,43.08,88600.0,27.8935,27.9194,27.8612,27.8741,88600.0
2007-04-18 13:30:00,43.08,43.11,43.01,43.07,137900.0,27.8741,27.8935,27.8288,27.8676,137900.0
2007-04-18 13:40:00,43.06,43.07,43.02,43.05,159700.0,27.8612,27.8676,27.8353,27.8547,159700.0
2007-04-18 13:50:00,43.05,43.07,43.02,43.05,143600.0,27.8547,27.8676,27.8353,27.8547,143600.0
2007-04-18 14:00:00,43.05,43.05,43.03,43.03,102400.0,27.8547,27.8547,27.8418,27.8418,102400.0
2007-04-18 14:10:00,43.03,43.07,43.03,43.07,86500.0,27.8418,27.8676,27.8418,27.8676,86500.0
2007-04-18 14:20:00,43.07,43.09,43.04,43.07,181600.0,27.8676,27.8806,27.8482,27.8676,181600.0
2007-04-18 14:30:00,43.08,43.11,43.07,43.09,227800.0,27.8741,27.8935,27.8676,27.8806,227800.0
2007-04-18 14:40:00,43.09,43.1,43.0,43.0,137300.0,27.8806,27.8871,27.8224,27.8224,137300.0
2007-04-18 14:50:00,43.0,43.04,42.96,43.04,314700.0,27.8224,27.8482,27.7965,27.8482,314700.0
2007-04-18 15:00:00,43.05,43.17,43.01,43.17,361300.0,27.8547,27.9323,27.8288,27.9323,361300.0
2007-04-18 15:10:00,43.17,43.24,43.15,43.19,394100.0,27.9323,27.9776,27.9194,27.9453,394100.0
2007-04-18 15:20:00,43.18,43.24,43.16,43.24,305900.0,27.9388,27.9776,27.9259,27.9776,305900.0
2007-04-18 15:30:00,43.23,43.26,43.18,43.18,194400.0,27.9712,27.9906,27.9388,27.9388,194400.0
2007-04-18 15:40:00,43.17,43.2,43.01,43.08,450100.0,27.9323,27.9518,27.8288,27.8741,450100.0
2007-04-18 15:50:00,43.08,43.12,42.94,42.94,873100.0,27.8741,27.9,27.7835,27.7835,873100.0
2007-04-19 09:30:00,42.71,42.89,42.62,42.67,667200.0,27.6347,27.7512,27.5765,27.6088,667200.0
2007-04-19 09:40:00,42.67,42.97,42.67,42.92,448100.0,27.6088,27.8029,27.6088,27.7706,448100.0
2007-04-19 09:50:00,42.92,43.06,42.8,43.04,471500.0,27.7706,27.8612,27.6929,27.8482,471500.0
2007-04-19 10:00:00,43.03,43.23,42.97,43.11,506500.0,27.8418,27.9712,27.8029,27.8935,506500.0
2007-04-19 10:10:00,43.1,43.15,42.92,43.06,285200.0,27.8871,27.9194,27.7706,27.8612,285200.0
2007-04-19 10:20:00,43.06,43.13,42.97,42.99,352400.0,27.8612,27.9065,27.8029,27.8159,352400.0
2007-04-19 10:30:00,42.99,43.04,42.95,42.99,251800.0,27.8159,27.8482,27.79,27.8159,251800.0
2007-04-19 10:40:00,42.99,43.01,42.9,42.94,133300.0,27.8159,27.8288,27.7577,27.7835,133300.0
2007-04-19 10:50:00,42.94,43.0,42.88,43.0,235000.0,27.7835,27.8224,27.7447,27.8224,235000.0
2007-04-19 11:00:00,42.99,43.0,42.92,42.92,177300.0,27.8159,27.8224,27.7706,27.7706,177300.0
2007-04-19 11:10:00,42.93,43.2,42.92,43.04,352600.0,27.7771,27.9518,27.7706,27.8482,352600.0
2007-04-19 11:20:00,43.04,43.06,42.95,42.98,147400.0,27.8482,27.8612,27.79,27.8094,147400.0
2007-04-19 11:30:00,42.98,43.06,42.96,43.0,95300.0,27.8094,27.8612,27.7965,27.8224,95300.0
2007-04-19 11:40:00,43.01,43.15,43.01,43.12,188200.0,27.8288,27.9194,27.8288,27.9,188200.0
2007-04-19 11:50:00,43.13,43.25,43.06,43.17,219200.0,27.9065,27.9841,27.8612,27.9323,219200.0
2007-04-19 12:00:00,43.17,43.17,43.08,43.1,187200.0,27.9323,27.9323,27.8741,27.8871,187200.0
2007-04-19 12:10:00,43.11,43.19,43.09,43.1,217000.0,27.8935,27.9453,27.8806,27.8871,217000.0
2007-04-19 12:20:00,43.1,43.16,43.08,43.14,168100.0,27.8871,27.9259,27.8741,27.9129,168100.0
2007-04-19 12:30:00,43.15,43.15,43.03,43.12,161400.0,27.9194,27.9194,27.8418,27.9,161400.0
2007-04-19 12:40:00,43.12,43.19,43.12,43.16,140600.0,27.9,27.9453,27.9,27.9259,140600.0
2007-04-19 12:50:00,43.16,43.23,43.14,43.18,148100.0,27.9259,27.9712,27.9129,27.9388,148100.0
2007-04-19 13:00:00,43.17,43.27,43.16,43.21,176600.0,27.9323,27.9971,27.9259,27.9582,176600.0
2007-04-19 13:10:00,43.2,43.28,43.2,43.22,174700.0,27.9518,28.0035,27.9518,27.9647,174700.0
2007-04-19 13:20:00,43.22,43.26,43.14,43.14,134500.0,27.9647,27.9906,27.9129,27.9129,134500.0
2007-04-19 13:30:00,43.15,43.2,43.15,43.16,104200.0,27.9194,27.9518,27.9194,27.9259,104200.0
2007-04-19 13:40:00,43.17,43.19,43.13,43.19,62300.0,27.9323,27.9453,27.9065,27.9453,62300.0
2007-04-19 13:50:00,43.18,43.24,43.18,43.22,62300.0,27.9388,27.9776,27.9388,27.9647,62300.0
2007-04-19 14:00:00,43.23,43.26,43.22,43.25,120600.0,27.9712,27.9906,27.9647,27.9841,120600.0
2007-04-19 14:10:00,43.26,43.31,43.24,43.3,290200.0,27.9906,28.0229,27.9776,28.0165,290200.0
2007-04-19 14:20:00,43.3,43.32,43.19,43.26,305900.0,28.0165,28.0294,27.9453,27.9906,305900.0
2007-04-19 14:30:00,43.26,43.29,43.18,43.25,140600.0,27.9906,28.01,27.9388,27.9841,140600.0
2007-04-19 14:40:00,43.24,43.36,43.24,43.36,176300.0,27.9776,28.0553,27.9776,28.0553,176300.0
2007-04-19 14:50:00,43.36,43.37,43.29,43.31,322600.0,28.0553,28.0618,28.01,28.0229,322600.0
2007-04-19 15:00:00,43.3,43.4,43.29,43.39,243800.0,28.0165,28.0812,28.01,28.0747,243800.0
2007-04-19 15:10:00,43.38,43.41,43.36,43.4,269400.0,28.0682,28.0876,28.0553,28.0812,269400.0
2007-04-19 15:20:00,43.4,43.43,43.26,43.33,343900.0,28.0812,28.1006,27.9906,28.0359,343900.0
2007-04-19 15:30:00,43.33,43.35,43.27,43.32,350500.0,28.0359,28.0488,27.9971,28.0294,350500.0
2007-04-19 15:40:00,43.33,43.34,43.27,43.31,400600.0,28.0359,28.0423,27.9971,28.0229,400600.0
2007-04-19 15:50:00,43.31,43.36,43.28,43.36,845600.0,28.0229,28.0553,28.0035,28.0553,845600.0
2007-04-20 09:30:00,43.9,44.0,43.36,43.91,6252600.0,28.4047,28.4694,28.0553,28.4112,6252600.0
2007-04-20 09:40:00,43.9,44.2,43.9,43.97,1133500.0,28.4047,28.5988,28.4047,28.45,1133500.0
2007-04-20 09:50:00,43.97,44.0,43.48,43.54,1387700.0,28.45,28.4694,28.1329,28.1718,1387700.0
2007-04-20 10:00:00,43.54,43.6,43.21,43.28,770400.0,28.1718,28.2106,27.9582,28.0035,770400.0
2007-04-20 10:10:00,43.28,43.5,43.24,43.43,588400.0,28.0035,28.1459,27.9776,28.1006,588400.0
2007-04-20 10:20:00,43.43,43.5,43.34,43.48,420800.0,28.1006,28.1459,28.0423,28.1329,420800.0
2007-04-20 10:30:00,43.47,43.49,43.35,43.38,321000.0,28.1265,28.1394,28.0488,28.0682,321000.0
2007-04-20 10:40:00,43.38,43.48,43.34,43.46,364100.0,28.0682,28.1329,28.0423,28.12,364100.0
2007-04-20 10:50:00,43.47,43.55,43.38,43.41,336300.0,28.1265,28.1782,28.0682,28.0876,336300.0
2007-04-20 11:00:00,43.42,43.49,43.39,43.42,202400.0,28.0941,28.1394,28.0747,28.0941,202400.0
2007-04-20 11:10:00,43.41,43.46,43.34,43.35,274500.0,28.0876,28.12,28.0423,28.0488,274500.0
2007-04-20 11:20:00,43.34,43.35,43.25,43.31,331100.0,28.0423,28.0488,27.9841,28.0229,331100.0
2007-04-20 11:30:00,43.31,43.42,43.26,43.27,286200.0,28.0229,28.0941,27.9906,27.9971,286200.0
2007-04-20 11:40:00,43.27,43.32,43.22,43.25,280000.0,27.9971,28.0294,27.9647,27.9841,280000.0
2007-04-20 11:50:00,43.25,43.96,43.21,43.32,232000.0,27.9841,28.4435,27.9582,28.0294,232000.0
2007-04-20 12:00:00,43.32,43.34,43.27,43.28,181800.0,28.0294,28.0423,27.9971,28.0035,181800.0
2007-04-20 12:10:00,43.28,43.4,43.28,43.28,307800.0,28.0035,28.0812,28.0035,28.0035,307800.0
2007-04-20 12:20:00,43.28,43.32,43.11,43.2,473200.0,28.0035,28.0294,27.8935,27.9518,473200.0
2007-04-20 12:30:00,43.2,43.22,43.07,43.08,300000.0,27.9518,27.9647,27.8676,27.8741,300000.0
2007-04-20 12:40:00,43.08,43.19,43.08,43.15,166500.0,27.8741,27.9453,27.8741,27.9194,166500.0
2007-04-20 12:50:00,43.15,43.25,43.11,43.25,228100.0,27.9194,27.9841,27.8935,27.9841,228100.0
2007-04-20 13:00:00,43.24,43.25,43.14,43.14,188700.0,27.9776,27.9841,27.9129,27.9129,188700.0
2007-04-20 13:10:00,43.15,43.39,43.13,43.38,248200.0,27.9194,28.0747,27.9065,28.0682,248200.0
2007-04-20 13:20:00,43.39,43.42,43.34,43.39,236800.0,28.0747,28.0941,28.0423,28.0747,236800.0
2007-04-20 13:30:00,43.38,43.39,43.12,43.38,201800.0,28.0682,28.0747,27.9,28.0682,201800.0
2007-04-20 13:40:00,43.39,43.44,43.35,43.38,289500.0,28.0747,28.107,28.0488,28.0682,289500.0
2007-04-20 13:50:00,43.38,43.46,43.34,43.4,260300.0,28.0682,28.12,28.0423,28.0812,260300.0
2007-04-20 14:00:00,43.4,43.47,43.37,43.46,274400.0,28.0812,28.1265,28.0618,28.12,274400.0
2007-04-20 14:10:00,43.46,43.56,43.43,43.52,349200.0,28.12,28.1847,28.1006,28.1588,349200.0
2007-04-20 14:20:00,43.51,43.53,43.42,43.42,226900.0,28.1523,28.1653,28.0941,28.0941,226900.0
2007-04-20 14:30:00,43.43,43.51,43.38,43.5,162100.0,28.1006,28.1523,28.0682,28.1459,162100.0
2007-04-20 14:40:00,43.5,43.57,43.49,43.55,288900.0,28.1459,28.1912,28.1394,28.1782,288900.0
2007-04-20 14:50:00,43.55,43.59,43.38,43.56,268200.0,28.1782,28.2041,28.0682,28.1847,268200.0
2007-04-20 15:00:00,43.56,43.6,43.52,43.59,285900.0,28.1847,28.2106,28.1588,28.2041,285900.0
2007-04-20 15:10:00,43.59,43.65,43.57,43.59,327700.0,28.2041,28.2429,28.1912,28.2041,327700.0
2007-04-20 15:20:00,43.58,43.59,43.42,43.47,477600.0,28.1976,28.2041,28.0941,28.1265,477600.0
2007-04-20 15:30:00,43.46,43.47,43.39,43.4,451200.0,28.12,28.1265,28.0747,28.0812,451200.0
2007-04-20 15:40:00,43.4,43.47,43.36,43.36,461300.0,28.0812,28.1265,28.0553,28.0553,461300.0
2007-04-20 15:50:00,43.36,43.46,43.36,43.4,796400.0,28.0553,28.12,28.0553,28.0812,796400.0
2007-04-23 09:30:00,43.62,43.71,43.28,43.32,569300.0,28.2235,28.2817,28.0035,28.0294,569300.0
2007-04-23 09:40:00,43.32,43.4,43.24,43.28,338300.0,28.0294,28.0812,27.9776,28.0035,338300.0
2007-04-23 09:50:00,43.28,43.29,43.15,43.17,268800.0,28.0035,28.01,27.9194,27.9323,268800.0
2007-04-23 10:00:00,43.18,43.26,43.07,43.24,380200.0,27.9388,27.9906,27.8676,27.9776,380200.0
2007-04-23 10:10:00,43.24,43.35,43.23,43.26,283200.0,27.9776,28.0488,27.9712,27.9906,283200.0
2007-04-23 10:20:00,43.26,43.27,43.15,43.21,226000.0,27.9906,27.9971,27.9194,27.9582,226000.0
2007-04-23 10:30:00,43.21,43.28,43.21,43.26,161800.0,27.9582,28.0035,27.9582,27.9906,161800.0
2007-04-23 10:40:00,43.26,43.34,43.24,43.3,184600.0,27.9906,28.0423,27.9776,28.0165,184600.0
2007-04-23 10:50:00,43.31,43.42,43.29,43.35,361200.0,28.0229,28.0941,28.01,28.0488,361200.0
2007-04-23 11:00:00,43.35,43.39,43.31,43.31,264600.0,28.0488,28.0747,28.0229,28.0229,264600.0
2007-04-23 11:10:00,43.32,43.35,43.24,43.35,179500.0,28.0294,28.0488,27.9776,28.0488,179500.0
2007-04-23 11:20:00,43.35,43.35,43.29,43.34,212300.0,28.0488,28.0488,28.01,28.0423,212300.0
2007-04-23 11:30:00,43.34,43.35,43.27,43.27,174500.0,28.0423,28.0488,27.9971,27.9971,174500.0
2007-04-23 11:40:00,43.28,43.29,43.19,43.19,220300.0,28.0035,28.01,27.9453,27.9453,220300.0
2007-04-23 11:50:00,43.19,43.25,43.17,43.23,476000.0,27.9453,27.9841,27.9323,27.9712,476000.0
2007-04-23 12:00:00,43.23,43.24,43.12,43.12,604700.0,27.9712,27.9776,27.9,27.9,604700.0
2007-04-23 12:10:00,43.12,43.14,42.97,42.98,395100.0,27.9,27.9129,27.8029,27.8094,395100.0
2007-04-23 12:20:00,42.98,43.09,42.98,43.05,164000.0,27.8094,27.8806,27.8094,27.8547,164000.0
2007-04-23 12:30:00,43.05,43.09,43.02,43.03,133400.0,27.8547,27.8806,27.8353,27.8418,133400.0
2007-04-23 12:40:00,43.02,43.08,43.02,43.07,75200.0,27.8353,27.8741,27.8353,27.8676,75200.0
2007-04-23 12:50:00,43.07,43.09,43.03,43.03,136000.0,27.8676,27.8806,27.8418,27.8418,136000.0
2007-04-23 13:00:00,43.03,43.05,43.0,43.03,141000.0,27.8418,27.8547,27.8224,27.8418,141000.0
2007-04-23 13:10:00,43.03,43.06,43.01,43.05,200700.0,27.8418,27.8612,27.8288,27.8547,200700.0
2007-04-23 13:20:00,43.04,43.07,43.01,43.06,255900.0,27.8482,27.8676,27.8288,27.8612,255900.0
2007-04-23 13:30:00,43.07,43.07,43.06,43.07,43500.0,27.8676,27.8676,27.8612,27.8676,43500.0
2007-04-23 13:40:00,43.07,43.08,42.98,43.02,244700.0,27.8676,27.8741,27.8094,27.8353,244700.0
2007-04-23 13:50:00,43.02,43.04,42.92,42.93,199100.0,27.8353,27.8482,27.7706,27.7771,199100.0
2007-04-23 14:00:00,42.93,42.97,42.86,42.95,293700.0,27.7771,27.8029,27.7318,27.79,293700.0
2007-04-23 14:10:00,42.96,42.98,42.91,42.95,190300.0,27.7965,27.8094,27.7641,27.79,190300.0
2007-04-23 14:20:00,42.94,42.95,42.91,42.92,167700.0,27.7835,27.79,27.7641,27.7706,167700.0
2007-04-23 14:30:00,42.93,43.03,42.91,43.02,301400.0,27.7771,27.8418,27.7641,27.8353,301400.0
2007-04-23 14:40:00,43.01,43.02,42.94,42.95,176400.0,27.8288,27.8353,27.7835,27.79,176400.0
2007-04-23 14:50:00,42.96,42.96,42.9,42.9,182200.0,27.7965,27.7965,27.7577,27.7577,182200.0
2007-04-23 15:00:00,42.9,42.93,42.85,42.91,276700.0,27.7577,27.7771,27.7253,27.7641,276700.0
2007-04-23 15:10:00,42.91,42.92,42.81,42.81,259300.0,27.7641,27.7706,27.6994,27.6994,259300.0
2007-04-23 15:20:00,42.81,42.91,42.81,42.83,665300.0,27.6994,27.7641,27.6994,27.7124,665300.0
2007-04-23 15:30:00,42.83,42.85,42.69,42.82,1030900.0,27.7124,27.7253,27.6218,27.7059,1030900.0
2007-04-23 15:40:00,42.82,42.84,42.78,42.81,488600.0,27.7059,27.7188,27.68,27.6994,488600.0
2007-04-23 15:50:00,42.8,42.97,42.79,42.91,1127500.0,27.6929,27.8029,27.6865,27.7641,1127500.0
2007-04-24 09:30:00,43.2,43.44,43.03,43.31,651700.0,27.9518,28.107,27.8418,28.0229,651700.0
2007-04-24 09:40:00,43.31,43.35,43.16,43.23,442300.0,28.0229,28.0488,27.9259,27.9712,442300.0
2007-04-24 09:50:00,43.23,43.23,43.06,43.17,319300.0,27.9712,27.9712,27.8612,27.9323,319300.0
2007-04-24 10:00:00,43.18,43.25,43.04,43.19,518800.0,27.9388,27.9841,27.8482,27.9453,518800.0
2007-04-24 10:10:00,43.19,43.45,43.16,43.37,500200.0,27.9453,28.1135,27.9259,28.0618,500200.0
2007-04-24 10:20:00,43.38,43.38,43.11,43.2,424200.0,28.0682,28.0682,27.8935,27.9518,424200.0
2007-04-24 10:30:00,43.19,43.35,43.1,43.23,572100.0,27.9453,28.0488,27.8871,27.9712,572100.0
2007-04-24 10:40:00,43.22,43.37,43.2,43.35,240800.0,27.9647,28.0618,27.9518,28.0488,240800.0
2007-04-24 10:50:00,43.35,43.38,43.22,43.24,289200.0,28.0488,28.0682,27.9647,27.9776,289200.0
2007-04-24 11:00:00,43.24,43.33,43.24,43.28,176900.0,27.9776,28.0359,27.9776,28.0035,176900.0
2007-04-24 11:10:00,43.28,43.37,43.28,43.35,218300.0,28.0035,28.0618,28.0035,28.0488,218300.0
2007-04-24 11:20:00,43.36,43.5,43.34,43.49,393500.0,28.0553,28.1459,28.0423,28.1394,393500.0
2007-04-24 11:30:00,43.49,43.6,43.2,43.54,869600.0,28.1394,28.2106,27.9518,28.1718,869600.0
2007-04-24 11:40:00,43.54,43.71,43.53,43.68,716000.0,28.1718,28.2817,28.1653,28.2623,716000.0
2007-04-24 11:50:00,43.68,43.71,43.63,43.63,325800.0,28.2623,28.2817,28.23,28.23,325800.0
2007-04-24 12:00:00,43.63,44.03,43.61,44.01,1168200.0,28.23,28.4888,28.217,28.4759,1168200.0
2007-04-24 12:10:00,44.01,44.24,44.0,44.16,1068400.0,28.4759,28.6247,28.4694,28.5729,1068400.0
2007-04-24 12:20:00,44.16,44.39,44.16,44.35,927800.0,28.5729,28.7217,28.5729,28.6958,927800.0
2007-04-24 12:30:00,44.36,44.44,44.3,44.4,559600.0,28.7023,28.7541,28.6635,28.7282,559600.0
2007-04-24 12:40:00,44.4,44.41,44.21,44.26,516500.0,28.7282,28.7347,28.6053,28.6376,516500.0
2007-04-24 12:50:00,44.25,44.28,44.14,44.21,574300.0,28.6311,28.6506,28.56,28.6053,574300.0
2007-04-24 13:00:00,44.2,44.23,43.93,44.01,744100.0,28.5988,28.6182,28.4241,28.4759,744100.0
2007-04-24 13:10:00,44.02,44.15,43.98,44.13,421500.0,28.4823,28.5664,28.4564,28.5535,421500.0
2007-04-24 13:20:00,44.14,44.17,44.1,44.12,276500.0,28.56,28.5794,28.5341,28.547,276500.0
2007-04-24 13:30:00,44.13,44.54,44.12,44.44,1119200.0,28.5535,28.8188,28.547,28.7541,1119200.0
2007-04-24 13:40:00,44.44,44.52,44.37,44.51,450700.0,28.7541,28.8058,28.7088,28.7994,450700.0
2007-04-24 13:50:00,44.51,44.62,44.45,44.59,873400.0,28.7994,28.8705,28.7605,28.8511,873400.0
2007-04-24 14:00:00,44.59,44.75,44.0,44.74,1548300.0,28.8511,28.9547,28.4694,28.9482,1548300.0
2007-04-24 14:10:00,44.74,44.87,44.69,44.8,1067300.0,28.9482,29.0323,28.9158,28.987,1067300.0
2007-04-24 14:20:00,44.8,44.92,44.77,44.77,589600.0,28.987,29.0647,28.9676,28.9676,589600.0
2007-04-24 14:30:00,44.77,44.8,44.58,44.6,699100.0,28.9676,28.987,28.8447,28.8576,699100.0
2007-04-24 14:40:00,44.6,44.8,44.35,44.42,1069400.0,28.8576,28.987,28.6958,28.7411,1069400.0
2007-04-24 14:50:00,44.42,44.45,44.35,44.39,531700.0,28.7411,28.7605,28.6958,28.7217,531700.0
2007-04-24 15:00:00,44.39,44.55,44.36,44.48,635700.0,28.7217,28.8253,28.7023,28.78,635700.0
2007-04-24 15:10:00,44.49,44.58,44.42,44.42,713900.0,28.7864,28.8447,28.7411,28.7411,713900.0
2007-04-24 15:20:00,44.43,44.54,44.39,44.51,631500.0,28.7476,28.8188,28.7217,28.7994,631500.0
2007-04-24 15:30:00,44.5,44.5,44.45,44.46,548400.0,28.7929,28.7929,28.7605,28.767,548400.0
2007-04-24 15:40:00,44.45,44.46,44.26,44.26,1320100.0,28.7605,28.767,28.6376,28.6376,1320100.0
2007-04-24 15:50:00,44.26,44.37,44.19,44.37,1060000.0,28.6376,28.7088,28.5923,28.7088,1060000.0
2007-04-25 09:30:00,44.53,44.65,44.3,44.41,1070000.0,28.8123,28.89,28.6635,28.7347,1070000.0
2007-04-25 09:40:00,44.41,44.56,44.4,44.56,401400.0,28.7347,28.8317,28.7282,28.8317,401400.0
2007-04-25 09:50:00,44.57,44.74,44.47,44.51,469400.0,28.8382,28.9482,28.7735,28.7994,469400.0
2007-04-25 10:00:00,44.49,44.52,44.4,44.48,643700.0,28.7864,28.8058,28.7282,28.78,643700.0
2007-04-25 10:10:00,44.48,44.5,44.31,44.44,730600.0,28.78,28.7929,28.67,28.7541,730600.0
2007-04-25 10:20:00,44.44,44.58,44.44,44.55,606200.0,28.7541,28.8447,28.7541,28.8253,606200.0
2007-04-25 10:30:00,44.55,44.75,44.47,44.74,603700.0,28.8253,28.9547,28.7735,28.9482,603700.0
2007-04-25 10:40:00,44.73,44.75,44.49,44.61,450500.0,28.9417,28.9547,28.7864,28.8641,450500.0
2007-04-25 10:50:00,44.6,44.63,44.55,44.57,380200.0,28.8576,28.877,28.8253,28.8382,380200.0
2007-04-25 11:00:00,44.58,44.7,44.56,44.64,373100.0,28.8447,28.9223,28.8317,28.8835,373100.0
2007-04-25 11:10:00,44.64,44.69,44.59,44.65,367800.0,28.8835,28.9158,28.8511,28.89,367800.0
2007-04-25 11:20:00,44.65,44.82,44.62,44.8,549800.0,28.89,29.0,28.8705,28.987,549800.0
2007-04-25 11:30:00,44.8,44.91,44.76,44.83,457500.0,28.987,29.0582,28.9611,29.0064,457500.0
2007-04-25 11:40:00,44.84,44.91,44.81,44.91,305500.0,29.0129,29.0582,28.9935,29.0582,305500.0
2007-04-25 11:50:00,44.91,45.0,44.9,44.99,440400.0,29.0582,29.1164,29.0517,29.1099,440400.0
2007-04-25 12:00:00,44.99,45.0,44.91,44.92,266300.0,29.1099,29.1164,29.0582,29.0647,266300.0
2007-04-25 12:10:00,44.92,44.95,44.89,44.93,230200.0,29.0647,29.0841,29.0452,29.0711,230200.0
2007-04-25 12:20:00,44.94,44.96,44.87,44.93,167200.0,29.0776,29.0905,29.0323,29.0711,167200.0
2007-04-25 12:30:00,44.93,44.96,44.88,44.94,253400.0,29.0711,29.0905,29.0388,29.0776,253400.0
2007-04-25 12:40:00,44.93,45.0,44.93,44.98,499600.0,29.0711,29.1164,29.0711,29.1035,499600.0
2007-04-25 12:50:00,44.98,45.0,44.95,44.97,330600.0,29.1035,29.1164,29.0841,29.097,330600.0
2007-04-25 13:00:00,44.97,44.98,44.95,44.98,205300.0,29.097,29.1035,29.0841,29.1035,205300.0
2007-04-25 13:10:00,44.98,45.0,44.97,45.0,255800.0,29.1035,29.1164,29.097,29.1164,255800.0
2007-04-25 13:20:00,44.99,45.05,44.96,45.03,762900.0,29.1099,29.1488,29.0905,29.1358,762900.0
2007-04-25 13:30:00,45.01,45.1,44.97,45.02,719300.0,29.1229,29.1811,29.097,29.1294,719300.0
2007-04-25 13:40:00,45.02,45.03,44.87,44.94,711200.0,29.1294,29.1358,29.0323,29.0776,711200.0
2007-04-25 13:50:00,44.94,45.18,44.94,45.17,500800.0,29.0776,29.2329,29.0776,29.2264,500800.0
2007-04-25 14:00:00,45.17,45.18,45.04,45.05,465500.0,29.2264,29.2329,29.1423,29.1488,465500.0
2007-04-25 14:10:00,45.05,45.1,44.85,44.92,936300.0,29.1488,29.1811,29.0194,29.0647,936300.0
2007-04-25 14:20:00,44.93,45.01,44.89,45.0,594400.0,29.0711,29.1229,29.0452,29.1164,594400.0
2007-04-25 14:30:00,45.0,45.03,44.96,44.98,436100.0,29.1164,29.1358,29.0905,29.1035,436100.0
2007-04-25 14:40:00,44.99,45.18,44.98,45.15,681000.0,29.1099,29.2329,29.1035,29.2135,681000.0
2007-04-25 14:50:00,45.15,45.2,45.1,45.12,569900.0,29.2135,29.2458,29.1811,29.1941,569900.0
2007-04-25 15:00:00,45.12,45.18,45.04,45.05,741200.0,29.1941,29.2329,29.1423,29.1488,741200.0
2007-04-25 15:10:00,45.05,45.06,44.83,44.85,614400.0,29.1488,29.1552,29.0064,29.0194,614400.0
2007-04-25 15:20:00,44.85,45.12,44.8,45.12,624400.0,29.0194,29.1941,28.987,29.1941,624400.0
2007-04-25 15:30:00,45.1,45.18,45.09,45.16,493200.0,29.1811,29.2329,29.1746,29.2199,493200.0
2007-04-25 15:40:00,45.15,45.19,45.09,45.18,811300.0,29.2135,29.2394,29.1746,29.2329,811300.0
2007-04-25 15:50:00,45.17,45.36,45.15,45.33,1402300.0,29.2264,29.3493,29.2135,29.3299,1402300.0
2007-04-26 09:30:00,46.23,46.33,45.7,45.83,3689200.0,29.9123,29.977,29.5693,29.6535,3689200.0
2007-04-26 09:40:00,45.83,45.97,45.0,45.74,1204400.0,29.6535,29.744,29.1164,29.5952,1204400.0
2007-04-26 09:50:00,45.73,45.89,45.59,45.85,988900.0,29.5887,29.6923,29.4982,29.6664,988900.0
2007-04-26 10:00:00,45.85,46.13,45.8,46.12,1190600.0,29.6664,29.8476,29.634,29.8411,1190600.0
2007-04-26 10:10:00,46.12,46.2,46.05,46.07,724000.0,29.8411,29.8929,29.7958,29.8087,724000.0
2007-04-26 10:20:00,46.07,46.98,45.98,46.0,632800.0,29.8087,30.3975,29.7505,29.7634,632800.0
2007-04-26 10:30:00,46.0,46.05,45.9,46.0,553300.0,29.7634,29.7958,29.6987,29.7634,553300.0
2007-04-26 10:40:00,46.0,46.2,45.91,45.96,496400.0,29.7634,29.8929,29.7052,29.7376,496400.0
2007-04-26 10:50:00,45.96,46.02,45.93,45.96,365900.0,29.7376,29.7764,29.7182,29.7376,365900.0
2007-04-26 11:00:00,45.95,46.02,45.93,45.97,842600.0,29.7311,29.7764,29.7182,29.744,842600.0
2007-04-26 11:10:00,45.97,46.08,45.96,46.08,432300.0,29.744,29.8152,29.7376,29.8152,432300.0
2007-04-26 11:20:00,46.07,46.1,45.95,45.96,320300.0,29.8087,29.8282,29.7311,29.7376,320300.0
2007-04-26 11:30:00,45.96,45.99,45.74,45.77,375700.0,29.7376,29.757,29.5952,29.6146,375700.0
2007-04-26 11:40:00,45.77,45.95,45.68,45.83,309400.0,29.6146,29.7311,29.5564,29.6535,309400.0
2007-04-26 11:50:00,45.83,45.91,45.71,45.89,641900.0,29.6535,29.7052,29.5758,29.6923,641900.0
2007-04-26 12:00:00,45.89,45.94,45.75,45.77,277900.0,29.6923,29.7246,29.6017,29.6146,277900.0
2007-04-26 12:10:00,45.77,45.77,45.63,45.71,244300.0,29.6146,29.6146,29.524,29.5758,244300.0
2007-04-26 12:20:00,45.71,45.75,45.69,45.69,285900.0,29.5758,29.6017,29.5629,29.5629,285900.0
2007-04-26 12:30:00,45.69,45.76,45.66,45.74,316300.0,29.5629,29.6082,29.5435,29.5952,316300.0
2007-04-26 12:40:00,45.75,45.75,45.57,45.62,298000.0,29.6017,29.6017,29.4852,29.5176,298000.0
2007-04-26 12:50:00,45.62,45.73,45.59,45.59,248900.0,29.5176,29.5887,29.4982,29.4982,248900.0
2007-04-26 13:00:00,45.59,45.64,45.53,45.54,375000.0,29.4982,29.5305,29.4593,29.4658,375000.0
2007-04-26 13:10:00,45.54,45.6,45.42,45.44,256400.0,29.4658,29.5046,29.3882,29.4011,256400.0
2007-04-26 13:20:00,45.44,45.53,45.36,45.36,277500.0,29.4011,29.4593,29.3493,29.3493,277500.0
2007-04-26 13:30:00,45.36,45.41,45.2,45.2,404000.0,29.3493,29.3817,29.2458,29.2458,404000.0
2007-04-26 13:40:00,45.2,45.41,45.11,45.41,420600.0,29.2458,29.3817,29.1876,29.3817,420600.0
2007-04-26 13:50:00,45.4,45.57,45.4,45.51,314000.0,29.3752,29.4852,29.3752,29.4464,314000.0
2007-04-26 14:00:00,45.5,45.57,45.49,45.53,247600.0,29.4399,29.4852,29.4335,29.4593,247600.0
2007-04-26 14:10:00,45.52,45.73,45.51,45.54,347300.0,29.4529,29.5887,29.4464,29.4658,347300.0
2007-04-26 14:20:00,45.54,45.57,45.44,45.5,371000.0,29.4658,29.4852,29.4011,29.4399,371000.0
2007-04-26 14:30:00,45.5,45.57,45.45,45.57,292800.0,29.4399,29.4852,29.4076,29.4852,292800.0
2007-04-26 14:40:00,45.58,45.75,45.56,45.68,469000.0,29.4917,29.6017,29.4788,29.5564,469000.0
2007-04-26 14:50:00,45.69,45.7,45.5,45.56,305700.0,29.5629,29.5693,29.4399,29.4788,305700.0
2007-04-26 15:00:00,45.56,45.59,45.48,45.51,348200.0,29.4788,29.4982,29.427,29.4464,348200.0
2007-04-26 15:10:00,45.5,45.61,45.49,45.53,325400.0,29.4399,29.5111,29.4335,29.4593,325400.0
2007-04-26 15:20:00,45.52,45.54,45.44,45.5,383100.0,29.4529,29.4658,29.4011,29.4399,383100.0
2007-04-26 15:30:00,45.51,45.56,45.38,45.38,421800.0,29.4464,29.4788,29.3623,29.3623,421800.0
2007-04-26 15:40:00,45.38,45.43,45.34,45.4,724800.0,29.3623,29.3946,29.3364,29.3752,724800.0
2007-04-26 15:50:00,45.4,46.25,45.21,45.29,819400.0,29.3752,29.9252,29.2523,29.3041,819400.0
2007-04-27 09:30:00,45.16,45.18,44.76,44.98,960300.0,29.2199,29.2329,28.9611,29.1035,960300.0
2007-04-27 09:40:00,44.98,45.02,44.75,44.8,424600.0,29.1035,29.1294,28.9547,28.987,424600.0
2007-04-27 09:50:00,44.81,44.93,44.76,44.86,656700.0,28.9935,29.0711,28.9611,29.0258,656700.0
2007-04-27 10:00:00,44.86,44.89,44.75,44.89,429400.0,29.0258,29.0452,28.9547,29.0452,429400.0
2007-04-27 10:10:00,44.89,44.9,44.76,44.81,314200.0,29.0452,29.0517,28.9611,28.9935,314200.0
2007-04-27 10:20:00,44.8,44.81,44.54,44.55,372200.0,28.987,28.9935,28.8188,28.8253,372200.0
2007-04-27 10:30:00,44.55,44.65,44.43,44.56,564600.0,28.8253,28.89,28.7476,28.8317,564600.0
2007-04-27 10:40:00,44.57,44.59,44.48,44.58,341600.0,28.8382,28.8511,28.78,28.8447,341600.0
2007-04-27 10:50:00,44.58,44.64,44.48,44.5,285400.0,28.8447,28.8835,28.78,28.7929,285400.0
2007-04-27 11:00:00,44.5,44.77,44.49,44.76,451500.0,28.7929,28.9676,28.7864,28.9611,451500.0
2007-04-27 11:10:00,44.77,44.85,44.69,44.83,361200.0,28.9676,29.0194,28.9158,29.0064,361200.0
2007-04-27 11:20:00,44.84,44.95,44.73,44.76,309000.0,29.0129,29.0841,28.9417,28.9611,309000.0
2007-04-27 11:30:00,44.76,44.76,44.63,44.67,182800.0,28.9611,28.9611,28.877,28.9029,182800.0
2007-04-27 11:40:00,44.69,44.75,44.63,44.72,182400.0,28.9158,28.9547,28.877,28.9352,182400.0
2007-04-27 11:50:00,44.73,44.82,44.71,44.82,109200.0,28.9417,29.0,28.9288,29.0,109200.0
2007-04-27 12:00:00,44.82,44.82,44.59,44.62,198200.0,29.0,29.0,28.8511,28.8705,198200.0
2007-04-27 12:10:00,44.62,44.62,44.54,44.54,110300.0,28.8705,28.8705,28.8188,28.8188,110300.0
2007-04-27 12:20:00,44.54,44.57,44.47,44.47,251800.0,28.8188,28.8382,28.7735,28.7735,251800.0
2007-04-27 12:30:00,44.47,44.55,44.45,44.52,385500.0,28.7735,28.8253,28.7605,28.8058,385500.0
2007-04-27 12:40:00,44.52,44.58,44.45,44.46,292900.0,28.8058,28.8447,28.7605,28.767,292900.0
2007-04-27 12:50:00,44.47,44.48,44.45,44.46,112000.0,28.7735,28.78,28.7605,28.767,112000.0
2007-04-27 13:00:00,44.47,44.48,44.38,44.41,272700.0,28.7735,28.78,28.7153,28.7347,272700.0
2007-04-27 13:10:00,44.41,44.43,44.3,44.3,196500.0,28.7347,28.7476,28.6635,28.6635,196500.0
2007-04-27 13:20:00,44.31,44.52,44.3,44.5,380800.0,28.67,28.8058,28.6635,28.7929,380800.0
2007-04-27 13:30:00,44.5,44.61,44.49,44.5,299800.0,28.7929,28.8641,28.7864,28.7929,299800.0
2007-04-27 13:40:00,44.5,44.55,44.4,44.41,167400.0,28.7929,28.8253,28.7282,28.7347,167400.0
2007-04-27 13:50:00,44.4,44.46,44.36,44.41,151000.0,28.7282,28.767,28.7023,28.7347,151000.0
2007-04-27 14:00:00,44.42,44.42,44.32,44.36,181200.0,28.7411,28.7411,28.6764,28.7023,181200.0
2007-04-27 14:10:00,44.36,44.44,44.32,44.4,308000.0,28.7023,28.7541,28.6764,28.7282,308000.0
2007-04-27 14:20:00,44.4,44.51,44.39,44.5,340900.0,28.7282,28.7994,28.7217,28.7929,340900.0
2007-04-27 14:30:00,44.49,44.5,44.42,44.44,192700.0,28.7864,28.7929,28.7411,28.7541,192700.0
2007-04-27 14:40:00,44.44,44.62,44.44,44.6,310700.0,28.7541,28.8705,28.7541,28.8576,310700.0
2007-04-27 14:50:00,44.6,44.65,44.52,44.55,292600.0,28.8576,28.89,28.8058,28.8253,292600.0
2007-04-27 15:00:00,44.54,44.61,44.44,44.44,243500.0,28.8188,28.8641,28.7541,28.7541,243500.0
2007-04-27 15:10:00,44.45,44.52,44.42,44.5,224100.0,28.7605,28.8058,28.7411,28.7929,224100.0
2007-04-27 15:20:00,44.5,44.51,44.38,44.4,277100.0,28.7929,28.7994,28.7153,28.7282,277100.0
2007-04-27 15:30:00,44.4,44.49,44.38,44.48,349600.0,28.7282,28.7864,28.7153,28.78,349600.0
2007-04-27 15:40:00,44.47,44.49,44.3,44.47,569600.0,28.7735,28.7864,28.6635,28.7735,569600.0
2007-04-27 15:50:00,44.47,44.64,44.46,44.64,930300.0,28.7735,28.8835,28.767,28.8835,930300.0
2007-04-30 09:30:00,44.65,44.82,44.5,44.64,1093300.0,28.89,29.0,28.7929,28.8835,1093300.0
2007-04-30 09:40:00,44.64,44.66,44.53,44.61,523300.0,28.8835,28.8964,28.8123,28.8641,523300.0
2007-04-30 09:50:00,44.62,44.7,44.53,44.67,336600.0,28.8705,28.9223,28.8123,28.9029,336600.0
2007-04-30 10:00:00,44.67,44.73,44.46,44.47,328300.0,28.9029,28.9417,28.767,28.7735,328300.0
2007-04-30 10:10:00,44.47,44.65,44.46,44.56,382600.0,28.7735,28.89,28.767,28.8317,382600.0
2007-04-30 10:20:00,44.56,44.61,44.34,44.41,615200.0,28.8317,28.8641,28.6894,28.7347,615200.0
2007-04-30 10:30:00,44.4,44.59,44.34,44.49,309000.0,28.7282,28.8511,28.6894,28.7864,309000.0
2007-04-30 10:40:00,44.47,44.57,44.38,44.39,322300.0,28.7735,28.8382,28.7153,28.7217,322300.0
2007-04-30 10:50:00,44.39,44.46,44.32,44.43,280300.0,28.7217,28.767,28.6764,28.7476,280300.0
2007-04-30 11:00:00,44.42,44.45,44.37,44.39,177900.0,28.7411,28.7605,28.7088,28.7217,177900.0
2007-04-30 11:10:00,44.39,44.47,44.36,44.39,157200.0,28.7217,28.7735,28.7023,28.7217,157200.0
2007-04-30 11:20:00,44.38,44.44,44.3,44.38,232500.0,28.7153,28.7541,28.6635,28.7153,232500.0
2007-04-30 11:30:00,44.38,44.41,44.26,44.26,244400.0,28.7153,28.7347,28.6376,28.6376,244400.0
2007-04-30 11:40:00,44.26,44.3,43.96,44.02,922900.0,28.6376,28.6635,28.4435,28.4823,922900.0
2007-04-30 11:50:00,44.01,44.12,44.01,44.09,332900.0,28.4759,28.547,28.4759,28.5276,332900.0
2007-04-30 12:00:00,44.09,44.2,44.07,44.18,560500.0,28.5276,28.5988,28.5147,28.5859,560500.0
2007-04-30 12:10:00,44.17,44.21,44.13,44.14,232800.0,28.5794,28.6053,28.5535,28.56,232800.0
2007-04-30 12:20:00,44.14,44.43,44.1,44.22,460600.0,28.56,28.7476,28.5341,28.6117,460600.0
2007-04-30 12:30:00,44.22,44.5,44.09,44.23,160200.0,28.6117,28.7929,28.5276,28.6182,160200.0
2007-04-30 12:40:00,44.22,44.29,44.2,44.28,123100.0,28.6117,28.657,28.5988,28.6506,123100.0
2007-04-30 12:50:00,44.29,44.29,44.16,44.25,303800.0,28.657,28.657,28.5729,28.6311,303800.0
2007-04-30 13:00:00,44.25,44.29,44.18,44.27,151300.0,28.6311,28.657,28.5859,28.6441,151300.0
2007-04-30 13:10:00,44.26,44.31,44.23,44.3,127800.0,28.6376,28.67,28.6182,28.6635,127800.0
2007-04-30 13:20:00,44.29,44.38,44.18,44.26,189300.0,28.657,28.7153,28.5859,28.6376,189300.0
2007-04-30 13:30:00,44.26,44.28,44.18,44.24,155900.0,28.6376,28.6506,28.5859,28.6247,155900.0
2007-04-30 13:40:00,44.23,44.24,44.16,44.23,137400.0,28.6182,28.6247,28.5729,28.6182,137400.0
2007-04-30 13:50:00,44.22,44.24,44.09,44.1,244200.0,28.6117,28.6247,28.5276,28.5341,244200.0
2007-04-30 14:00:00,44.1,44.2,44.07,44.13,298400.0,28.5341,28.5988,28.5147,28.5535,298400.0
2007-04-30 14:10:00,44.12,44.14,44.06,44.11,336100.0,28.547,28.56,28.5082,28.5406,336100.0
2007-04-30 14:20:00,44.11,44.11,43.99,44.03,398300.0,28.5406,28.5406,28.4629,28.4888,398300.0
2007-04-30 14:30:00,44.03,44.11,43.98,44.0,289400.0,28.4888,28.5406,28.4564,28.4694,289400.0
2007-04-30 14:40:00,44.01,44.02,43.9,43.91,491300.0,28.4759,28.4823,28.4047,28.4112,491300.0
2007-04-30 14:50:00,43.91,44.02,43.89,44.0,247600.0,28.4112,28.4823,28.3982,28.4694,247600.0
2007-04-30 15:00:00,44.0,44.06,43.92,43.97,329900.0,28.4694,28.5082,28.4176,28.45,329900.0
2007-04-30 15:10:00,43.97,44.0,43.92,43.98,414700.0,28.45,28.4694,28.4176,28.4564,414700.0
2007-04-30 15:20:00,43.97,44.03,43.94,43.99,434900.0,28.45,28.4888,28.4306,28.4629,434900.0
2007-04-30 15:30:00,43.98,44.0,43.93,43.98,381000.0,28.4564,28.4694,28.4241,28.4564,381000.0
2007-04-30 15:40:00,43.98,44.0,43.89,43.9,778200.0,28.4564,28.4694,28.3982,28.4047,778200.0
2007-04-30 15:50:00,43.89,43.91,43.77,43.8,1259600.0,28.3982,28.4112,28.3206,28.34,1259600.0
2007-05-01 09:30:00,43.9,44.12,43.82,43.98,892700.0,28.4047,28.547,28.3529,28.4564,892700.0
2007-05-01 09:40:00,43.98,44.06,43.91,43.95,437000.0,28.4564,28.5082,28.4112,28.437,437000.0
2007-05-01 09:50:00,43.94,43.96,43.62,43.8,451700.0,28.4306,28.4435,28.2235,28.34,451700.0
2007-05-01 10:00:00,43.79,43.9,43.45,43.56,1013200.0,28.3335,28.4047,28.1135,28.1847,1013200.0
2007-05-01 10:10:00,43.56,43.63,43.44,43.63,726000.0,28.1847,28.23,28.107,28.23,726000.0
2007-05-01 10:20:00,43.63,43.63,43.29,43.36,712300.0,28.23,28.23,28.01,28.0553,712300.0
2007-05-01 10:30:00,43.36,43.46,43.33,43.42,949100.0,28.0553,28.12,28.0359,28.0941,949100.0
2007-05-01 10:40:00,43.41,43.43,43.33,43.41,480400.0,28.0876,28.1006,28.0359,28.0876,480400.0
2007-05-01 10:50:00,43.41,43.53,43.38,43.52,680400.0,28.0876,28.1653,28.0682,28.1588,680400.0
2007-05-01 11:00:00,43.52,43.52,43.45,43.46,523500.0,28.1588,28.1588,28.1135,28.12,523500.0
2007-05-01 11:10:00,43.45,43.47,43.37,43.47,431700.0,28.1135,28.1265,28.0618,28.1265,431700.0
2007-05-01 11:20:00,43.47,43.56,43.38,43.45,1119800.0,28.1265,28.1847,28.0682,28.1135,1119800.0
2007-05-01 11:30:00,43.45,43.53,43.42,43.47,419200.0,28.1135,28.1653,28.0941,28.1265,419200.0
2007-05-01 11:40:00,43.48,43.59,43.47,43.53,378700.0,28.1329,28.2041,28.1265,28.1653,378700.0
2007-05-01 11:50:00,43.53,43.55,43.43,43.51,1099800.0,28.1653,28.1782,28.1006,28.1523,1099800.0
2007-05-01 12:00:00,43.51,43.59,43.41,43.42,362800.0,28.1523,28.2041,28.0876,28.0941,362800.0
2007-05-01 12:10:00,43.42,43.53,43.38,43.39,197200.0,28.0941,28.1653,28.0682,28.0747,197200.0
2007-05-01 12:20:00,43.4,43.42,43.3,43.3,225100.0,28.0812,28.0941,28.0165,28.0165,225100.0
2007-05-01 12:30:00,43.3,43.36,43.21,43.24,386700.0,28.0165,28.0553,27.9582,27.9776,386700.0
2007-05-01 12:40:00,43.23,43.39,43.23,43.34,301500.0,27.9712,28.0747,27.9712,28.0423,301500.0
2007-05-01 12:50:00,43.35,43.43,43.32,43.43,241600.0,28.0488,28.1006,28.0294,28.1006,241600.0
2007-05-01 13:00:00,43.43,43.43,43.33,43.33,201100.0,28.1006,28.1006,28.0359,28.0359,201100.0
2007-05-01 13:10:00,43.32,43.37,43.22,43.27,205200.0,28.0294,28.0618,27.9647,27.9971,205200.0
2007-05-01 13:20:00,43.27,43.38,43.26,43.34,154200.0,27.9971,28.0682,27.9906,28.0423,154200.0
2007-05-01 13:30:00,43.34,43.47,43.34,43.45,250900.0,28.0423,28.1265,28.0423,28.1135,250900.0
2007-05-01 13:40:00,43.45,43.48,43.37,43.44,192000.0,28.1135,28.1329,28.0618,28.107,192000.0
2007-05-01 13:50:00,43.45,43.63,43.43,43.48,409700.0,28.1135,28.23,28.1006,28.1329,409700.0
2007-05-01 14:00:00,43.48,43.58,43.47,43.55,221400.0,28.1329,28.1976,28.1265,28.1782,221400.0
2007-05-01 14:10:00,43.55,43.7,43.55,43.61,209200.0,28.1782,28.2753,28.1782,28.217,209200.0
2007-05-01 14:20:00,43.61,43.8,43.61,43.74,352200.0,28.217,28.34,28.217,28.3012,352200.0
2007-05-01 14:30:00,43.74,43.87,43.71,43.83,380800.0,28.3012,28.3853,28.2817,28.3594,380800.0
2007-05-01 14:40:00,43.83,43.97,43.8,43.85,253300.0,28.3594,28.45,28.34,28.3723,253300.0
2007-05-01 14:50:00,43.85,43.87,43.75,43.76,221200.0,28.3723,28.3853,28.3076,28.3141,221200.0
2007-05-01 15:00:00,43.76,43.85,43.68,43.71,209500.0,28.3141,28.3723,28.2623,28.2817,209500.0
2007-05-01 15:10:00,43.71,43.72,43.65,43.69,219100.0,28.2817,28.2882,28.2429,28.2688,219100.0
2007-05-01 15:20:00,43.68,43.78,43.65,43.65,283000.0,28.2623,28.327,28.2429,28.2429,283000.0
2007-05-01 15:30:00,43.65,43.69,43.6,43.62,263700.0,28.2429,28.2688,28.2106,28.2235,263700.0
2007-05-01 15:40:00,43.61,43.82,43.61,43.73,428700.0,28.217,28.3529,28.217,28.2947,428700.0
2007-05-01 15:50:00,43.72,43.77,43.63,43.77,483100.0,28.2882,28.3206,28.23,28.3206,483100.0
2007-05-02 09:30:00,43.95,44.05,43.76,43.81,505900.0,28.437,28.5017,28.3141,28.3464,505900.0
2007-05-02 09:40:00,43.81,43.9,43.78,43.88,256300.0,28.3464,28.4047,28.327,28.3917,256300.0
2007-05-02 09:50:00,43.87,43.88,43.73,43.8,199300.0,28.3853,28.3917,28.2947,28.34,199300.0
2007-05-02 10:00:00,43.8,44.15,43.79,43.99,491100.0,28.34,28.5664,28.3335,28.4629,491100.0
2007-05-02 10:10:00,43.99,44.31,43.96,44.23,643500.0,28.4629,28.67,28.4435,28.6182,643500.0
2007-05-02 10:20:00,44.24,44.28,44.14,44.21,250200.0,28.6247,28.6506,28.56,28.6053,250200.0
2007-05-02 10:30:00,44.22,44.44,44.17,44.43,334700.0,28.6117,28.7541,28.5794,28.7476,334700.0
2007-05-02 10:40:00,44.42,44.49,43.9,44.37,325400.0,28.7411,28.7864,28.4047,28.7088,325400.0
2007-05-02 10:50:00,44.37,44.39,44.32,44.32,276000.0,28.7088,28.7217,28.6764,28.6764,276000.0
2007-05-02 11:00:00,44.32,44.33,44.29,44.3,164600.0,28.6764,28.6829,28.657,28.6635,164600.0
2007-05-02 11:10:00,44.3,44.35,44.29,44.35,152000.0,28.6635,28.6958,28.657,28.6958,152000.0
2007-05-02 11:20:00,44.34,44.47,44.33,44.4,536600.0,28.6894,28.7735,28.6829,28.7282,536600.0
2007-05-02 11:30:00,44.4,44.51,44.35,44.48,229900.0,28.7282,28.7994,28.6958,28.78,229900.0
2007-05-02 11:40:00,44.48,44.49,44.37,44.4,173000.0,28.78,28.7864,28.7088,28.7282,173000.0
2007-05-02 11:50:00,44.4,44.45,44.36,44.4,422900.0,28.7282,28.7605,28.7023,28.7282,422900.0
2007-05-02 12:00:00,44.4,44.47,44.34,44.44,131900.0,28.7282,28.7735,28.6894,28.7541,131900.0
2007-05-02 12:10:00,44.44,44.47,44.41,44.43,115100.0,28.7541,28.7735,28.7347,28.7476,115100.0
2007-05-02 12:20:00,44.42,44.52,44.42,44.47,258600.0,28.7411,28.8058,28.7411,28.7735,258600.0
2007-05-02 12:30:00,44.48,44.53,44.42,44.44,160700.0,28.78,28.8123,28.7411,28.7541,160700.0
2007-05-02 12:40:00,44.44,44.46,44.41,44.42,103800.0,28.7541,28.767,28.7347,28.7411,103800.0
2007-05-02 12:50:00,44.43,44.43,44.37,44.39,96100.0,28.7476,28.7476,28.7088,28.7217,96100.0
2007-05-02 13:00:00,44.39,44.46,44.35,44.39,168500.0,28.7217,28.767,28.6958,28.7217,168500.0
2007-05-02 13:10:00,44.39,44.41,44.3,44.3,171100.0,28.7217,28.7347,28.6635,28.6635,171100.0
2007-05-02 13:20:00,44.31,44.35,44.24,44.29,284500.0,28.67,28.6958,28.6247,28.657,284500.0
2007-05-02 13:30:00,44.29,44.35,44.27,44.34,368800.0,28.657,28.6958,28.6441,28.6894,368800.0
2007-05-02 13:40:00,44.35,44.39,44.3,44.36,140600.0,28.6958,28.7217,28.6635,28.7023,140600.0
2007-05-02 13:50:00,44.37,44.46,44.37,44.44,179000.0,28.7088,28.767,28.7088,28.7541,179000.0
2007-05-02 14:00:00,44.45,44.48,44.39,44.4,397900.0,28.7605,28.78,28.7217,28.7282,397900.0
2007-05-02 14:10:00,44.39,44.4,44.28,44.35,209000.0,28.7217,28.7282,28.6506,28.6958,209000.0
2007-05-02 14:20:00,44.35,44.44,44.34,44.43,336900.0,28.6958,28.7541,28.6894,28.7476,336900.0
2007-05-02 14:30:00,44.43,44.45,44.34,44.35,107000.0,28.7476,28.7605,28.6894,28.6958,107000.0
2007-05-02 14:40:00,44.34,44.41,44.33,44.37,115500.0,28.6894,28.7347,28.6829,28.7088,115500.0
2007-05-02 14:50:00,44.36,44.39,44.32,44.33,132000.0,28.7023,28.7217,28.6764,28.6829,132000.0
2007-05-02 15:00:00,44.32,44.32,44.19,44.21,255600.0,28.6764,28.6764,28.5923,28.6053,255600.0
2007-05-02 15:10:00,44.21,44.33,44.2,44.31,350300.0,28.6053,28.6829,28.5988,28.67,350300.0
2007-05-02 15:20:00,44.3,44.39,44.28,44.38,200800.0,28.6635,28.7217,28.6506,28.7153,200800.0
2007-05-02 15:30:00,44.38,44.4,44.13,44.14,609700.0,28.7153,28.7282,28.5535,28.56,609700.0
2007-05-02 15:40:00,44.14,44.22,44.13,44.21,527600.0,28.56,28.6117,28.5535,28.6053,527600.0
2007-05-02 15:50:00,44.21,44.32,43.77,44.26,844500.0,28.6053,28.6764,28.3206,28.6376,844500.0
2007-05-03 09:30:00,44.44,44.48,44.03,44.24,521300.0,28.7541,28.78,28.4888,28.6247,521300.0
2007-05-03 09:40:00,44.24,44.3,44.05,44.06,285600.0,28.6247,28.6635,28.5017,28.5082,285600.0
2007-05-03 09:50:00,44.06,44.08,43.93,44.06,429700.0,28.5082,28.5211,28.4241,28.5082,429700.0
2007-05-03 10:00:00,44.06,44.13,44.0,44.11,675000.0,28.5082,28.5535,28.4694,28.5406,675000.0
2007-05-03 10:10:00,44.1,44.14,44.03,44.1,308400.0,28.5341,28.56,28.4888,28.5341,308400.0
2007-05-03 10:20:00,44.09,44.19,44.0,44.11,366800.0,28.5276,28.5923,28.4694,28.5406,366800.0
2007-05-03 10:30:00,44.12,44.25,44.1,44.22,206900.0,28.547,28.6311,28.5341,28.6117,206900.0
2007-05-03 10:40:00,44.21,44.4,44.2,44.29,279300.0,28.6053,28.7282,28.5988,28.657,279300.0
2007-05-03 10:50:00,44.28,44.37,44.26,44.37,221900.0,28.6506,28.7088,28.6376,28.7088,221900.0
2007-05-03 11:00:00,44.36,44.41,44.28,44.37,253700.0,28.7023,28.7347,28.6506,28.7088,253700.0
2007-05-03 11:10:00,44.37,44.41,44.28,44.29,254500.0,28.7088,28.7347,28.6506,28.657,254500.0
2007-05-03 11:20:00,44.29,44.3,44.2,44.21,209900.0,28.657,28.6635,28.5988,28.6053,209900.0
2007-05-03 11:30:00,44.2,44.23,44.12,44.14,181600.0,28.5988,28.6182,28.547,28.56,181600.0
2007-05-03 11:40:00,44.14,44.24,44.14,44.24,162500.0,28.56,28.6247,28.56,28.6247,162500.0
2007-05-03 11:50:00,44.22,44.33,44.22,44.31,137100.0,28.6117,28.6829,28.6117,28.67,137100.0
2007-05-03 12:00:00,44.31,44.32,44.15,44.19,406400.0,28.67,28.6764,28.5664,28.5923,406400.0
2007-05-03 12:10:00,44.18,44.38,44.16,44.37,431800.0,28.5859,28.7153,28.5729,28.7088,431800.0
2007-05-03 12:20:00,44.37,44.37,44.26,44.31,152700.0,28.7088,28.7088,28.6376,28.67,152700.0
2007-05-03 12:30:00,44.31,44.31,44.27,44.28,124600.0,28.67,28.67,28.6441,28.6506,124600.0
2007-05-03 12:40:00,44.28,44.3,44.28,44.29,134100.0,28.6506,28.6635,28.6506,28.657,134100.0
2007-05-03 12:50:00,44.29,44.41,44.28,44.4,298800.0,28.657,28.7347,28.6506,28.7282,298800.0
2007-05-03 13:00:00,44.4,44.5,44.39,44.49,226500.0,28.7282,28.7929,28.7217,28.7864,226500.0
2007-05-03 13:10:00,44.49,44.5,44.41,44.41,108100.0,28.7864,28.7929,28.7347,28.7347,108100.0
2007-05-03 13:20:00,44.42,44.42,44.26,44.33,222700.0,28.7411,28.7411,28.6376,28.6829,222700.0
2007-05-03 13:30:00,44.33,44.35,44.29,44.31,132900.0,28.6829,28.6958,28.657,28.67,132900.0
2007-05-03 13:40:00,44.31,44.43,44.31,44.43,158500.0,28.67,28.7476,28.67,28.7476,158500.0
2007-05-03 13:50:00,44.43,44.43,44.33,44.35,73600.0,28.7476,28.7476,28.6829,28.6958,73600.0
2007-05-03 14:00:00,44.35,44.41,44.34,44.4,106700.0,28.6958,28.7347,28.6894,28.7282,106700.0
2007-05-03 14:10:00,44.4,44.45,44.4,44.43,93800.0,28.7282,28.7605,28.7282,28.7476,93800.0
2007-05-03 14:20:00,44.43,44.43,44.34,44.38,165200.0,28.7476,28.7476,28.6894,28.7153,165200.0
2007-05-03 14:30:00,44.38,44.4,44.24,44.27,116400.0,28.7153,28.7282,28.6247,28.6441,116400.0
2007-05-03 14:40:00,44.27,44.32,44.25,44.3,130400.0,28.6441,28.6764,28.6311,28.6635,130400.0
2007-05-03 14:50:00,44.3,44.4,44.3,44.39,81600.0,28.6635,28.7282,28.6635,28.7217,81600.0
2007-05-03 15:00:00,44.39,44.43,44.36,44.38,177400.0,28.7217,28.7476,28.7023,28.7153,177400.0
2007-05-03 15:10:00,44.38,44.39,44.3,44.33,221000.0,28.7153,28.7217,28.6635,28.6829,221000.0
2007-05-03 15:20:00,44.33,44.35,44.24,44.24,146000.0,28.6829,28.6958,28.6247,28.6247,146000.0
2007-05-03 15:30:00,44.25,44.3,44.18,44.19,305800.0,28.6311,28.6635,28.5859,28.5923,305800.0
2007-05-03 15:40:00,44.19,44.23,44.12,44.19,290000.0,28.5923,28.6182,28.547,28.5923,290000.0
2007-05-03 15:50:00,44.19,44.28,44.19,44.28,518100.0,28.5923,28.6506,28.5923,28.6506,518100.0
2007-05-04 09:30:00,44.52,44.58,44.01,44.26,537800.0,28.8058,28.8447,28.4759,28.6376,537800.0
2007-05-04 09:40:00,44.27,44.48,44.24,44.45,179000.0,28.6441,28.78,28.6247,28.7605,179000.0
2007-05-04 09:50:00,44.46,44.67,44.44,44.57,333600.0,28.767,28.9029,28.7541,28.8382,333600.0
2007-05-04 10:00:00,44.58,44.65,44.5,44.6,433800.0,28.8447,28.89,28.7929,28.8576,433800.0
2007-05-04 10:10:00,44.65,44.7,44.57,44.64,390500.0,28.89,28.9223,28.8382,28.8835,390500.0
2007-05-04 10:20:00,44.65,44.7,44.6,44.69,370800.0,28.89,28.9223,28.8576,28.9158,370800.0
2007-05-04 10:30:00,44.67,44.72,44.61,44.61,232000.0,28.9029,28.9352,28.8641,28.8641,232000.0
2007-05-04 10:40:00,44.61,44.68,44.59,44.63,259300.0,28.8641,28.9094,28.8511,28.877,259300.0
2007-05-04 10:50:00,44.64,44.71,44.62,44.63,181400.0,28.8835,28.9288,28.8705,28.877,181400.0
2007-05-04 11:00:00,44.63,44.65,44.57,44.58,110100.0,28.877,28.89,28.8382,28.8447,110100.0
2007-05-04 11:10:00,44.58,44.62,44.55,44.58,155100.0,28.8447,28.8705,28.8253,28.8447,155100.0
2007-05-04 11:20:00,44.58,44.6,44.49,44.5,253400.0,28.8447,28.8576,28.7864,28.7929,253400.0
2007-05-04 11:30:00,44.49,44.51,44.43,44.43,245900.0,28.7864,28.7994,28.7476,28.7476,245900.0
2007-05-04 11:40:00,44.43,44.44,44.24,44.26,358700.0,28.7476,28.7541,28.6247,28.6376,358700.0
2007-05-04 11:50:00,44.27,44.37,44.27,44.32,164600.0,28.6441,28.7088,28.6441,28.6764,164600.0
2007-05-04 12:00:00,44.32,44.33,44.23,44.25,224300.0,28.6764,28.6829,28.6182,28.6311,224300.0
2007-05-04 12:10:00,44.25,44.26,44.06,44.08,299000.0,28.6311,28.6376,28.5082,28.5211,299000.0
2007-05-04 12:20:00,44.08,44.1,43.79,43.84,748100.0,28.5211,28.5341,28.3335,28.3659,748100.0
2007-05-04 12:30:00,43.84,43.84,43.66,43.78,455300.0,28.3659,28.3659,28.2494,28.327,455300.0
2007-05-04 12:40:00,43.79,43.82,43.73,43.8,252100.0,28.3335,28.3529,28.2947,28.34,252100.0
2007-05-04 12:50:00,43.8,43.89,43.78,43.87,216600.0,28.34,28.3982,28.327,28.3853,216600.0
2007-05-04 13:00:00,43.87,43.88,43.75,43.79,366900.0,28.3853,28.3917,28.3076,28.3335,366900.0
2007-05-04 13:10:00,43.78,43.85,43.72,43.84,355200.0,28.327,28.3723,28.2882,28.3659,355200.0
2007-05-04 13:20:00,43.84,43.95,43.83,43.91,204900.0,28.3659,28.437,28.3594,28.4112,204900.0
2007-05-04 13:30:00,43.92,43.93,43.79,43.84,263800.0,28.4176,28.4241,28.3335,28.3659,263800.0
2007-05-04 13:40:00,43.84,43.9,43.83,43.87,129200.0,28.3659,28.4047,28.3594,28.3853,129200.0
2007-05-04 13:50:00,43.86,43.86,43.58,43.67,332900.0,28.3788,28.3788,28.1976,28.2559,332900.0
2007-05-04 14:00:00,43.66,43.76,43.62,43.7,315200.0,28.2494,28.3141,28.2235,28.2753,315200.0
2007-05-04 14:10:00,43.7,43.77,43.68,43.76,269900.0,28.2753,28.3206,28.2623,28.3141,269900.0
2007-05-04 14:20:00,43.76,43.8,43.75,43.79,203000.0,28.3141,28.34,28.3076,28.3335,203000.0
2007-05-04 14:30:00,43.78,43.86,43.77,43.81,242600.0,28.327,28.3788,28.3206,28.3464,242600.0
2007-05-04 14:40:00,43.82,43.82,43.77,43.8,306900.0,28.3529,28.3529,28.3206,28.34,306900.0
2007-05-04 14:50:00,43.8,43.89,43.78,43.88,220300.0,28.34,28.3982,28.327,28.3917,220300.0
2007-05-04 15:00:00,43.88,43.98,43.86,43.98,260500.0,28.3917,28.4564,28.3788,28.4564,260500.0
2007-05-04 15:10:00,43.99,44.05,43.98,44.0,422300.0,28.4629,28.5017,28.4564,28.4694,422300.0
2007-05-04 15:20:00,44.01,44.04,43.97,44.01,198800.0,28.4759,28.4953,28.45,28.4759,198800.0
2007-05-04 15:30:00,44.01,44.03,43.95,43.96,199000.0,28.4759,28.4888,28.437,28.4435,199000.0
2007-05-04 15:40:00,43.97,44.02,43.87,43.92,335700.0,28.45,28.4823,28.3853,28.4176,335700.0
2007-05-04 15:50:00,43.93,44.11,43.92,44.1,636800.0,28.4241,28.5406,28.4176,28.5341,636800.0
2007-05-07 09:30:00,44.1,44.33,44.09,44.23,534200.0,28.5341,28.6829,28.5276,28.6182,534200.0
2007-05-07 09:40:00,44.23,44.35,44.14,44.3,151500.0,28.6182,28.6958,28.56,28.6635,151500.0
2007-05-07 09:50:00,44.29,44.44,44.29,44.35,296300.0,28.657,28.7541,28.657,28.6958,296300.0
2007-05-07 10:00:00,44.35,44.5,44.32,44.49,195200.0,28.6958,28.7929,28.6764,28.7864,195200.0
2007-05-07 10:10:00,44.49,44.54,44.36,44.37,267100.0,28.7864,28.8188,28.7023,28.7088,267100.0
2007-05-07 10:20:00,44.36,44.44,44.28,44.33,318500.0,28.7023,28.7541,28.6506,28.6829,318500.0
2007-05-07 10:30:00,44.32,44.43,44.3,44.36,213200.0,28.6764,28.7476,28.6635,28.7023,213200.0
2007-05-07 10:40:00,44.35,44.43,44.32,44.4,141800.0,28.6958,28.7476,28.6764,28.7282,141800.0
2007-05-07 10:50:00,44.4,44.42,44.33,44.4,206700.0,28.7282,28.7411,28.6829,28.7282,206700.0
2007-05-07 11:00:00,44.4,44.42,44.34,44.38,165900.0,28.7282,28.7411,28.6894,28.7153,165900.0
2007-05-07 11:10:00,44.38,44.4,44.32,44.36,230700.0,28.7153,28.7282,28.6764,28.7023,230700.0
2007-05-07 11:20:00,44.36,44.4,44.34,44.4,216000.0,28.7023,28.7282,28.6894,28.7282,216000.0
2007-05-07 11:30:00,44.39,44.45,44.37,44.4,307800.0,28.7217,28.7605,28.7088,28.7282,307800.0
2007-05-07 11:40:00,44.4,44.44,44.4,44.4,85700.0,28.7282,28.7541,28.7282,28.7282,85700.0
2007-05-07 11:50:00,44.4,44.41,44.29,44.3,156500.0,28.7282,28.7347,28.657,28.6635,156500.0
2007-05-07 12:00:00,44.3,44.36,44.26,44.27,100800.0,28.6635,28.7023,28.6376,28.6441,100800.0
2007-05-07 12:10:00,44.27,44.32,44.21,44.24,200900.0,28.6441,28.6764,28.6053,28.6247,200900.0
2007-05-07 12:20:00,44.25,44.32,44.24,44.29,114800.0,28.6311,28.6764,28.6247,28.657,114800.0
2007-05-07 12:30:00,44.3,44.31,44.25,44.27,109200.0,28.6635,28.67,28.6311,28.6441,109200.0
2007-05-07 12:40:00,44.27,44.36,44.23,44.33,156000.0,28.6441,28.7023,28.6182,28.6829,156000.0
2007-05-07 12:50:00,44.33,44.34,44.27,44.28,56900.0,28.6829,28.6894,28.6441,28.6506,56900.0
2007-05-07 13:00:00,44.29,44.29,44.25,44.26,87800.0,28.657,28.657,28.6311,28.6376,87800.0
2007-05-07 13:10:00,44.26,44.31,44.25,44.25,47800.0,28.6376,28.67,28.6311,28.6311,47800.0
2007-05-07 13:20:00,44.25,44.3,44.19,44.24,137900.0,28.6311,28.6635,28.5923,28.6247,137900.0
2007-05-07 13:30:00,44.23,44.29,44.19,44.28,159000.0,28.6182,28.657,28.5923,28.6506,159000.0
2007-05-07 13:40:00,44.28,44.35,44.26,44.32,62200.0,28.6506,28.6958,28.6376,28.6764,62200.0
2007-05-07 13:50:00,44.32,44.32,44.25,44.26,81100.0,28.6764,28.6764,28.6311,28.6376,81100.0
2007-05-07 14:00:00,44.26,44.28,44.23,44.27,88500.0,28.6376,28.6506,28.6182,28.6441,88500.0
2007-05-07 14:10:00,44.26,44.28,44.14,44.18,163400.0,28.6376,28.6506,28.56,28.5859,163400.0
2007-05-07 14:20:00,44.19,44.21,44.13,44.15,88100.0,28.5923,28.6053,28.5535,28.5664,88100.0
2007-05-07 14:30:00,44.15,44.19,44.1,44.1,143600.0,28.5664,28.5923,28.5341,28.5341,143600.0
2007-05-07 14:40:00,44.11,44.13,44.1,44.11,62500.0,28.5406,28.5535,28.5341,28.5406,62500.0
2007-05-07 14:50:00,44.11,44.12,44.07,44.07,90500.0,28.5406,28.547,28.5147,28.5147,90500.0
2007-05-07 15:00:00,44.07,44.08,43.92,43.99,206500.0,28.5147,28.5211,28.4176,28.4629,206500.0
2007-05-07 15:10:00,43.99,44.01,43.91,43.94,164900.0,28.4629,28.4759,28.4112,28.4306,164900.0
2007-05-07 15:20:00,43.94,43.99,43.94,43.97,202300.0,28.4306,28.4629,28.4306,28.45,202300.0
2007-05-07 15:30:00,43.97,43.97,43.83,43.85,371100.0,28.45,28.45,28.3594,28.3723,371100.0
2007-05-07 15:40:00,43.85,44.02,43.85,43.96,200400.0,28.3723,28.4823,28.3723,28.4435,200400.0
2007-05-07 15:50:00,43.96,44.03,43.91,43.92,525700.0,28.4435,28.4888,28.4112,28.4176,525700.0
2007-05-08 09:30:00,43.75,43.84,43.71,43.81,551500.0,28.3076,28.3659,28.2817,28.3464,551500.0
2007-05-08 09:40:00,43.79,44.1,43.77,43.94,308900.0,28.3335,28.5341,28.3206,28.4306,308900.0
2007-05-08 09:50:00,43.95,44.08,43.93,44.06,274600.0,28.437,28.5211,28.4241,28.5082,274600.0
2007-05-08 10:00:00,44.06,44.08,43.88,43.91,292400.0,28.5082,28.5211,28.3917,28.4112,292400.0
2007-05-08 10:10:00,43.91,43.92,43.72,43.72,328500.0,28.4112,28.4176,28.2882,28.2882,328500.0
2007-05-08 10:20:00,43.72,43.83,43.65,43.82,337100.0,28.2882,28.3594,28.2429,28.3529,337100.0
2007-05-08 10:30:00,43.83,43.92,43.81,43.9,183600.0,28.3594,28.4176,28.3464,28.4047,183600.0
2007-05-08 10:40:00,43.91,44.12,43.9,44.04,254300.0,28.4112,28.547,28.4047,28.4953,254300.0
2007-05-08 10:50:00,44.04,44.1,43.95,44.01,305900.0,28.4953,28.5341,28.437,28.4759,305900.0
2007-05-08 11:00:00,44.02,44.06,43.96,44.04,130200.0,28.4823,28.5082,28.4435,28.4953,130200.0
2007-05-08 11:10:00,44.04,44.18,44.03,44.16,177900.0,28.4953,28.5859,28.4888,28.5729,177900.0
2007-05-08 11:20:00,44.16,44.24,44.09,44.23,278200.0,28.5729,28.6247,28.5276,28.6182,278200.0
2007-05-08 11:30:00,44.24,44.3,44.23,44.27,273700.0,28.6247,28.6635,28.6182,28.6441,273700.0
2007-05-08 11:40:00,44.27,44.32,44.25,44.26,220600.0,28.6441,28.6764,28.6311,28.6376,220600.0
2007-05-08 11:50:00,44.26,44.26,44.05,44.07,200300.0,28.6376,28.6376,28.5017,28.5147,200300.0
2007-05-08 12:00:00,44.07,44.07,44.0,44.01,136300.0,28.5147,28.5147,28.4694,28.4759,136300.0
2007-05-08 12:10:00,44.01,44.14,44.0,44.14,108900.0,28.4759,28.56,28.4694,28.56,108900.0
2007-05-08 12:20:00,44.13,44.13,44.05,44.05,109200.0,28.5535,28.5535,28.5017,28.5017,109200.0
2007-05-08 12:30:00,44.04,44.06,44.03,44.06,60500.0,28.4953,28.5082,28.4888,28.5082,60500.0
2007-05-08 12:40:00,44.06,44.19,44.06,44.19,192500.0,28.5082,28.5923,28.5082,28.5923,192500.0
2007-05-08 12:50:00,44.2,44.28,44.16,44.25,364600.0,28.5988,28.6506,28.5729,28.6311,364600.0
2007-05-08 13:00:00,44.26,44.3,44.21,44.29,158000.0,28.6376,28.6635,28.6053,28.657,158000.0
2007-05-08 13:10:00,44.3,44.47,44.3,44.44,483200.0,28.6635,28.7735,28.6635,28.7541,483200.0
2007-05-08 13:20:00,44.44,44.45,44.37,44.39,189800.0,28.7541,28.7605,28.7088,28.7217,189800.0
2007-05-08 13:30:00,44.4,44.4,44.32,44.37,112800.0,28.7282,28.7282,28.6764,28.7088,112800.0
2007-05-08 13:40:00,44.37,44.38,44.33,44.36,107800.0,28.7088,28.7153,28.6829,28.7023,107800.0
2007-05-08 13:50:00,44.35,44.36,44.23,44.26,153000.0,28.6958,28.7023,28.6182,28.6376,153000.0
2007-05-08 14:00:00,44.26,44.35,44.19,44.31,340900.0,28.6376,28.6958,28.5923,28.67,340900.0
2007-05-08 14:10:00,44.31,44.48,44.3,44.45,265700.0,28.67,28.78,28.6635,28.7605,265700.0
2007-05-08 14:20:00,44.45,44.5,44.37,44.38,150600.0,28.7605,28.7929,28.7088,28.7153,150600.0
2007-05-08 14:30:00,44.39,49.3,44.28,44.29,188900.0,28.7217,31.8987,28.6506,28.657,188900.0
2007-05-08 14:40:00,44.29,44.3,44.24,44.24,147200.0,28.657,28.6635,28.6247,28.6247,147200.0
2007-05-08 14:50:00,44.23,44.24,44.17,44.17,141700.0,28.6182,28.6247,28.5794,28.5794,141700.0
2007-05-08 15:00:00,44.17,44.18,44.1,44.12,137200.0,28.5794,28.5859,28.5341,28.547,137200.0
2007-05-08 15:10:00,44.13,44.23,44.12,44.22,183200.0,28.5535,28.6182,28.547,28.6117,183200.0
2007-05-08 15:20:00,44.22,44.23,44.15,44.2,265800.0,28.6117,28.6182,28.5664,28.5988,265800.0
2007-05-08 15:30:00,44.21,44.22,44.15,44.16,177100.0,28.6053,28.6117,28.5664,28.5729,177100.0
2007-05-08 15:40:00,44.15,44.24,44.12,44.21,302000.0,28.5664,28.6247,28.547,28.6053,302000.0
2007-05-08 15:50:00,44.21,44.22,44.12,44.21,499300.0,28.6053,28.6117,28.547,28.6053,499300.0
2007-05-09 09:30:00,43.97,44.1,43.83,44.05,376100.0,28.45,28.5341,28.3594,28.5017,376100.0
2007-05-09 09:40:00,44.05,44.32,44.04,44.14,251300.0,28.5017,28.6764,28.4953,28.56,251300.0
2007-05-09 09:50:00,44.14,44.15,44.05,44.09,197100.0,28.56,28.5664,28.5017,28.5276,197100.0
2007-05-09 10:00:00,44.09,44.28,44.08,44.2,159500.0,28.5276,28.6506,28.5211,28.5988,159500.0
2007-05-09 10:10:00,44.2,44.27,44.05,44.1,224700.0,28.5988,28.6441,28.5017,28.5341,224700.0
2007-05-09 10:20:00,44.1,44.19,44.03,44.05,148800.0,28.5341,28.5923,28.4888,28.5017,148800.0
2007-05-09 10:30:00,44.05,44.07,43.89,43.93,305000.0,28.5017,28.5147,28.3982,28.4241,305000.0
2007-05-09 10:40:00,43.92,44.21,43.86,44.0,382900.0,28.4176,28.6053,28.3788,28.4694,382900.0
2007-05-09 10:50:00,44.0,44.05,43.96,43.99,112500.0,28.4694,28.5017,28.4435,28.4629,112500.0
2007-05-09 11:00:00,43.99,44.01,43.95,43.95,92800.0,28.4629,28.4759,28.437,28.437,92800.0
2007-05-09 11:10:00,43.95,44.11,43.95,44.09,145500.0,28.437,28.5406,28.437,28.5276,145500.0
2007-05-09 11:20:00,44.1,44.1,43.95,43.98,351300.0,28.5341,28.5341,28.437,28.4564,351300.0
2007-05-09 11:30:00,43.98,43.99,43.91,43.96,94400.0,28.4564,28.4629,28.4112,28.4435,94400.0
2007-05-09 11:40:00,43.97,43.98,43.91,43.94,107100.0,28.45,28.4564,28.4112,28.4306,107100.0
2007-05-09 11:50:00,43.94,43.96,43.78,43.79,228100.0,28.4306,28.4435,28.327,28.3335,228100.0
2007-05-09 12:00:00,43.8,43.96,43.8,43.9,141000.0,28.34,28.4435,28.34,28.4047,141000.0
2007-05-09 12:10:00,43.9,43.9,43.82,43.87,71000.0,28.4047,28.4047,28.3529,28.3853,71000.0
2007-05-09 12:20:00,43.86,43.96,43.86,43.96,92200.0,28.3788,28.4435,28.3788,28.4435,92200.0
2007-05-09 12:30:00,43.96,44.12,43.93,44.12,154700.0,28.4435,28.547,28.4241,28.547,154700.0
2007-05-09 12:40:00,44.12,44.17,44.07,44.12,198500.0,28.547,28.5794,28.5147,28.547,198500.0
2007-05-09 12:50:00,44.11,44.11,44.05,44.07,104800.0,28.5406,28.5406,28.5017,28.5147,104800.0
2007-05-09 13:00:00,44.07,44.09,44.01,44.03,106000.0,28.5147,28.5276,28.4759,28.4888,106000.0
2007-05-09 13:10:00,44.04,44.08,44.0,44.06,168400.0,28.4953,28.5211,28.4694,28.5082,168400.0
2007-05-09 13:20:00,44.05,44.09,44.04,44.07,84700.0,28.5017,28.5276,28.4953,28.5147,84700.0
2007-05-09 13:30:00,44.07,44.12,44.04,44.06,131100.0,28.5147,28.547,28.4953,28.5082,131100.0
2007-05-09 13:40:00,44.06,44.17,44.05,44.12,147400.0,28.5082,28.5794,28.5017,28.547,147400.0
2007-05-09 13:50:00,44.12,44.15,44.05,44.09,147100.0,28.547,28.5664,28.5017,28.5276,147100.0
2007-05-09 14:00:00,44.09,44.19,43.85,44.17,220900.0,28.5276,28.5923,28.3723,28.5794,220900.0
2007-05-09 14:10:00,44.18,44.25,43.98,44.24,435100.0,28.5859,28.6311,28.4564,28.6247,435100.0
2007-05-09 14:20:00,44.25,44.44,44.13,44.23,679100.0,28.6311,28.7541,28.5535,28.6182,679100.0
2007-05-09 14:30:00,44.24,44.33,44.13,44.29,255200.0,28.6247,28.6829,28.5535,28.657,255200.0
2007-05-09 14:40:00,44.27,44.45,44.25,44.38,433500.0,28.6441,28.7605,28.6311,28.7153,433500.0
2007-05-09 14:50:00,44.38,44.49,44.33,44.43,340700.0,28.7153,28.7864,28.6829,28.7476,340700.0
2007-05-09 15:00:00,44.43,44.47,44.38,44.39,232100.0,28.7476,28.7735,28.7153,28.7217,232100.0
2007-05-09 15:10:00,44.39,44.48,44.37,44.41,294200.0,28.7217,28.78,28.7088,28.7347,294200.0
2007-05-09 15:20:00,44.41,44.46,44.37,44.45,251300.0,28.7347,28.767,28.7088,28.7605,251300.0
2007-05-09 15:30:00,44.44,44.51,44.4,44.41,408100.0,28.7541,28.7994,28.7282,28.7347,408100.0
2007-05-09 15:40:00,44.41,44.42,44.33,44.37,275100.0,28.7347,28.7411,28.6829,28.7088,275100.0
2007-05-09 15:50:00,44.38,44.4,44.26,44.28,474800.0,28.7153,28.7282,28.6376,28.6506,474800.0
2007-05-10 09:30:00,44.05,44.17,43.93,44.15,536200.0,28.5017,28.5794,28.4241,28.5664,536200.0
2007-05-10 09:40:00,44.16,44.19,43.85,43.88,379400.0,28.5729,28.5923,28.3723,28.3917,379400.0
2007-05-10 09:50:00,43.87,44.06,43.84,43.95,401200.0,28.3853,28.5082,28.3659,28.437,401200.0
2007-05-10 10:00:00,43.95,43.96,43.86,43.89,316600.0,28.437,28.4435,28.3788,28.3982,316600.0
2007-05-10 10:10:00,43.89,43.9,43.77,43.88,420400.0,28.3982,28.4047,28.3206,28.3917,420400.0
2007-05-10 10:20:00,43.88,43.9,43.78,43.85,357500.0,28.3917,28.4047,28.327,28.3723,357500.0
2007-05-10 10:30:00,43.85,44.02,43.85,44.02,311900.0,28.3723,28.4823,28.3723,28.4823,311900.0
2007-05-10 10:40:00,44.01,44.13,44.0,44.07,220600.0,28.4759,28.5535,28.4694,28.5147,220600.0
2007-05-10 10:50:00,44.06,44.18,44.05,44.15,344800.0,28.5082,28.5859,28.5017,28.5664,344800.0
2007-05-10 11:00:00,44.15,44.17,44.08,44.14,281500.0,28.5664,28.5794,28.5211,28.56,281500.0
2007-05-10 11:10:00,44.14,44.15,43.88,44.01,530800.0,28.56,28.5664,28.3917,28.4759,530800.0
2007-05-10 11:20:00,44.03,44.04,43.83,43.9,470300.0,28.4888,28.4953,28.3594,28.4047,470300.0
2007-05-10 11:30:00,43.91,43.91,43.71,43.83,506700.0,28.4112,28.4112,28.2817,28.3594,506700.0
2007-05-10 11:40:00,43.83,43.94,43.82,43.82,316000.0,28.3594,28.4306,28.3529,28.3529,316000.0
2007-05-10 11:50:00,43.83,43.86,43.62,43.62,347100.0,28.3594,28.3788,28.2235,28.2235,347100.0
2007-05-10 12:00:00,43.62,43.8,43.52,43.75,633500.0,28.2235,28.34,28.1588,28.3076,633500.0
2007-05-10 12:10:00,43.75,43.83,43.74,43.82,255400.0,28.3076,28.3594,28.3012,28.3529,255400.0
2007-05-10 12:20:00,43.82,43.9,43.78,43.85,297000.0,28.3529,28.4047,28.327,28.3723,297000.0
2007-05-10 12:30:00,43.85,43.9,43.8,43.89,166900.0,28.3723,28.4047,28.34,28.3982,166900.0
2007-05-10 12:40:00,43.9,43.97,43.79,43.79,278600.0,28.4047,28.45,28.3335,28.3335,278600.0
2007-05-10 12:50:00,43.79,43.84,43.77,43.78,226100.0,28.3335,28.3659,28.3206,28.327,226100.0
2007-05-10 13:00:00,43.77,43.8,43.74,43.76,264100.0,28.3206,28.34,28.3012,28.3141,264100.0
2007-05-10 13:10:00,43.77,43.87,43.72,43.85,333200.0,28.3206,28.3853,28.2882,28.3723,333200.0
2007-05-10 13:20:00,43.84,43.85,43.78,43.79,146700.0,28.3659,28.3723,28.327,28.3335,146700.0
2007-05-10 13:30:00,43.78,43.92,43.68,43.9,530300.0,28.327,28.4176,28.2623,28.4047,530300.0
2007-05-10 13:40:00,43.91,43.95,43.87,43.92,259200.0,28.4112,28.437,28.3853,28.4176,259200.0
2007-05-10 13:50:00,43.93,43.96,43.87,43.91,221100.0,28.4241,28.4435,28.3853,28.4112,221100.0
2007-05-10 14:00:00,43.9,43.98,43.9,43.92,174000.0,28.4047,28.4564,28.4047,28.4176,174000.0
2007-05-10 14:10:00,43.92,43.94,43.89,43.93,170000.0,28.4176,28.4306,28.3982,28.4241,170000.0
2007-05-10 14:20:00,43.93,44.06,43.91,43.99,351200.0,28.4241,28.5082,28.4112,28.4629,351200.0
2007-05-10 14:30:00,43.99,44.0,43.94,43.96,1266300.0,28.4629,28.4694,28.4306,28.4435,1266300.0
2007-05-10 14:40:00,43.96,44.02,43.93,43.94,379000.0,28.4435,28.4823,28.4241,28.4306,379000.0
2007-05-10 14:50:00,43.95,43.96,43.89,43.9,350700.0,28.437,28.4435,28.3982,28.4047,350700.0
2007-05-10 15:00:00,43.91,43.91,43.8,43.82,824900.0,28.4112,28.4112,28.34,28.3529,824900.0
2007-05-10 15:10:00,43.83,43.94,43.81,43.89,312100.0,28.3594,28.4306,28.3464,28.3982,312100.0
2007-05-10 15:20:00,43.9,43.9,43.81,43.85,416400.0,28.4047,28.4047,28.3464,28.3723,416400.0
2007-05-10 15:30:00,43.85,43.85,43.81,43.82,450800.0,28.3723,28.3723,28.3464,28.3529,450800.0
2007-05-10 15:40:00,43.82,43.93,43.8,43.88,666100.0,28.3529,28.4241,28.34,28.3917,666100.0
2007-05-10 15:50:00,43.87,43.96,43.87,43.91,825300.0,28.3853,28.4435,28.3853,28.4112,825300.0
2007-05-11 09:30:00,43.9,43.9,43.9,43.9,0.0,28.4047,28.4047,28.4047,28.4047,0.0
2007-05-11 09:40:00,44.18,44.36,43.93,44.34,317500.0,28.5859,28.7023,28.4241,28.6894,317500.0
2007-05-11 09:50:00,44.35,44.44,43.92,44.24,664700.0,28.6958,28.7541,28.4176,28.6247,664700.0
2007-05-11 10:00:00,44.25,44.35,44.2,44.26,314800.0,28.6311,28.6958,28.5988,28.6376,314800.0
2007-05-11 10:10:00,44.26,44.43,44.21,44.33,266200.0,28.6376,28.7476,28.6053,28.6829,266200.0
2007-05-11 10:20:00,44.33,44.37,44.25,44.27,239100.0,28.6829,28.7088,28.6311,28.6441,239100.0
2007-05-11 10:30:00,44.26,44.34,44.23,44.27,223700.0,28.6376,28.6894,28.6182,28.6441,223700.0
2007-05-11 10:40:00,44.26,44.38,44.23,44.37,291400.0,28.6376,28.7153,28.6182,28.7088,291400.0
2007-05-11 10:50:00,44.37,44.48,44.36,44.4,332500.0,28.7088,28.78,28.7023,28.7282,332500.0
2007-05-11 11:00:00,44.41,44.69,44.4,44.68,518800.0,28.7347,28.9158,28.7282,28.9094,518800.0
2007-05-11 11:10:00,44.68,44.78,44.67,44.7,570900.0,28.9094,28.9741,28.9029,28.9223,570900.0
2007-05-11 11:20:00,44.7,44.71,44.6,44.68,180900.0,28.9223,28.9288,28.8576,28.9094,180900.0
2007-05-11 11:30:00,44.67,44.68,44.58,44.6,145900.0,28.9029,28.9094,28.8447,28.8576,145900.0
2007-05-11 11:40:00,44.59,44.6,44.52,44.57,213800.0,28.8511,28.8576,28.8058,28.8382,213800.0
2007-05-11 11:50:00,44.58,44.66,44.52,44.66,165700.0,28.8447,28.8964,28.8058,28.8964,165700.0
2007-05-11 12:00:00,44.67,44.69,44.53,44.54,153700.0,28.9029,28.9158,28.8123,28.8188,153700.0
2007-05-11 12:10:00,44.54,44.56,44.42,44.49,196200.0,28.8188,28.8317,28.7411,28.7864,196200.0
2007-05-11 12:20:00,44.49,44.63,44.47,44.57,230500.0,28.7864,28.877,28.7735,28.8382,230500.0
2007-05-11 12:30:00,44.57,44.68,44.56,44.6,502800.0,28.8382,28.9094,28.8317,28.8576,502800.0
2007-05-11 12:40:00,44.59,44.67,44.53,44.6,224700.0,28.8511,28.9029,28.8123,28.8576,224700.0
2007-05-11 12:50:00,44.6,44.7,44.59,44.67,173400.0,28.8576,28.9223,28.8511,28.9029,173400.0
2007-05-11 13:00:00,44.67,44.69,44.61,44.67,154000.0,28.9029,28.9158,28.8641,28.9029,154000.0
2007-05-11 13:10:00,44.68,44.68,44.55,44.65,99700.0,28.9094,28.9094,28.8253,28.89,99700.0
2007-05-11 13:20:00,44.66,44.78,44.65,44.72,274100.0,28.8964,28.9741,28.89,28.9352,274100.0
2007-05-11 13:30:00,44.72,44.78,44.7,44.74,192600.0,28.9352,28.9741,28.9223,28.9482,192600.0
2007-05-11 13:40:00,44.75,44.76,44.7,44.71,431000.0,28.9547,28.9611,28.9223,28.9288,431000.0
2007-05-11 13:50:00,44.71,44.73,44.67,44.7,304900.0,28.9288,28.9417,28.9029,28.9223,304900.0
2007-05-11 14:00:00,44.7,44.72,44.67,44.71,183100.0,28.9223,28.9352,28.9029,28.9288,183100.0
2007-05-11 14:10:00,44.71,44.74,44.66,44.69,242100.0,28.9288,28.9482,28.8964,28.9158,242100.0
2007-05-11 14:20:00,44.69,44.73,44.66,44.68,238900.0,28.9158,28.9417,28.8964,28.9094,238900.0
2007-05-11 14:30:00,44.69,44.74,44.69,44.72,320100.0,28.9158,28.9482,28.9158,28.9352,320100.0
2007-05-11 14:40:00,44.72,44.8,44.72,44.75,181400.0,28.9352,28.987,28.9352,28.9547,181400.0
2007-05-11 14:50:00,44.75,44.8,44.74,44.77,519600.0,28.9547,28.987,28.9482,28.9676,519600.0
2007-05-11 15:00:00,44.77,44.85,44.77,44.84,421500.0,28.9676,29.0194,28.9676,29.0129,421500.0
2007-05-11 15:10:00,44.85,44.88,44.79,44.85,586700.0,29.0194,29.0388,28.9805,29.0194,586700.0
2007-05-11 15:20:00,44.84,44.93,44.84,44.86,559600.0,29.0129,29.0711,29.0129,29.0258,559600.0
2007-05-11 15:30:00,44.85,44.99,44.84,44.88,836000.0,29.0194,29.1099,29.0129,29.0388,836000.0
2007-05-11 15:40:00,44.89,44.89,44.8,44.84,714400.0,29.0452,29.0452,28.987,29.0129,714400.0
2007-05-11 15:50:00,44.84,44.94,44.8,44.91,904200.0,29.0129,29.0776,28.987,29.0582,904200.0
2007-05-14 09:30:00,44.97,45.26,44.95,45.16,776900.0,29.097,29.2846,29.0841,29.2199,776900.0
2007-05-14 09:40:00,45.16,45.22,45.05,45.05,269000.0,29.2199,29.2588,29.1488,29.1488,269000.0
2007-05-14 09:50:00,45.05,45.09,44.79,44.84,410900.0,29.1488,29.1746,28.9805,29.0129,410900.0
2007-05-14 10:00:00,44.82,44.83,44.55,44.8,597100.0,29.0,29.0064,28.8253,28.987,597100.0
2007-05-14 10:10:00,44.81,44.9,44.66,44.66,216300.0,28.9935,29.0517,28.8964,28.8964,216300.0
2007-05-14 10:20:00,44.66,44.67,44.46,44.56,567100.0,28.8964,28.9029,28.767,28.8317,567100.0
2007-05-14 10:30:00,44.55,44.77,44.46,44.61,537400.0,28.8253,28.9676,28.767,28.8641,537400.0
2007-05-14 10:40:00,44.61,44.62,44.48,44.61,531700.0,28.8641,28.8705,28.78,28.8641,531700.0
2007-05-14 10:50:00,44.62,44.71,44.55,44.63,650900.0,28.8705,28.9288,28.8253,28.877,650900.0
2007-05-14 11:00:00,44.63,44.64,44.4,44.43,434700.0,28.877,28.8835,28.7282,28.7476,434700.0
2007-05-14 11:10:00,44.44,44.5,44.36,44.36,211500.0,28.7541,28.7929,28.7023,28.7023,211500.0
2007-05-14 11:20:00,44.37,44.53,44.36,44.45,283400.0,28.7088,28.8123,28.7023,28.7605,283400.0
2007-05-14 11:30:00,44.45,44.5,44.43,44.5,117500.0,28.7605,28.7929,28.7476,28.7929,117500.0
2007-05-14 11:40:00,44.5,44.51,44.4,44.51,130700.0,28.7929,28.7994,28.7282,28.7994,130700.0
2007-05-14 11:50:00,44.51,44.52,44.37,44.43,139600.0,28.7994,28.8058,28.7088,28.7476,139600.0
2007-05-14 12:00:00,44.43,44.6,44.42,44.48,313800.0,28.7476,28.8576,28.7411,28.78,313800.0
2007-05-14 12:10:00,44.47,44.5,44.41,44.42,87000.0,28.7735,28.7929,28.7347,28.7411,87000.0
2007-05-14 12:20:00,44.42,44.42,44.29,44.32,181400.0,28.7411,28.7411,28.657,28.6764,181400.0
2007-05-14 12:30:00,44.31,44.43,44.31,44.37,131100.0,28.67,28.7476,28.67,28.7088,131100.0
2007-05-14 12:40:00,44.37,44.51,44.36,44.46,184300.0,28.7088,28.7994,28.7023,28.767,184300.0
2007-05-14 12:50:00,44.46,44.5,44.4,44.46,117500.0,28.767,28.7929,28.7282,28.767,117500.0
2007-05-14 13:00:00,44.46,44.46,44.4,44.41,77800.0,28.767,28.767,28.7282,28.7347,77800.0
2007-05-14 13:10:00,44.4,44.6,44.18,44.21,391500.0,28.7282,28.8576,28.5859,28.6053,391500.0
2007-05-14 13:20:00,44.22,44.33,44.2,44.27,131100.0,28.6117,28.6829,28.5988,28.6441,131100.0
2007-05-14 13:30:00,44.27,44.6,44.13,44.23,336900.0,28.6441,28.8576,28.5535,28.6182,336900.0
2007-05-14 13:40:00,44.23,44.32,44.12,44.14,319500.0,28.6182,28.6764,28.547,28.56,319500.0
2007-05-14 13:50:00,44.15,44.18,44.08,44.1,272000.0,28.5664,28.5859,28.5211,28.5341,272000.0
2007-05-14 14:00:00,44.1,44.1,43.93,43.99,521300.0,28.5341,28.5341,28.4241,28.4629,521300.0
2007-05-14 14:10:00,44.0,44.0,43.85,43.96,366600.0,28.4694,28.4694,28.3723,28.4435,366600.0
2007-05-14 14:20:00,43.97,44.08,43.96,44.01,544900.0,28.45,28.5211,28.4435,28.4759,544900.0
2007-05-14 14:30:00,44.01,44.04,44.01,44.03,373800.0,28.4759,28.4953,28.4759,28.4888,373800.0
2007-05-14 14:40:00,44.03,44.04,43.98,43.99,362700.0,28.4888,28.4953,28.4564,28.4629,362700.0
2007-05-14 14:50:00,43.99,44.01,43.92,43.93,363700.0,28.4629,28.4759,28.4176,28.4241,363700.0
2007-05-14 15:00:00,43.93,44.1,43.89,44.1,421700.0,28.4241,28.5341,28.3982,28.5341,421700.0
2007-05-14 15:10:00,44.1,44.14,44.06,44.11,288100.0,28.5341,28.56,28.5082,28.5406,288100.0
2007-05-14 15:20:00,44.11,44.19,44.08,44.14,503700.0,28.5406,28.5923,28.5211,28.56,503700.0
2007-05-14 15:30:00,44.14,44.24,44.13,44.2,442000.0,28.56,28.6247,28.5535,28.5988,442000.0
2007-05-14 15:40:00,44.18,44.27,44.17,44.25,478600.0,28.5859,28.6441,28.5794,28.6311,478600.0
2007-05-14 15:50:00,44.25,44.28,44.17,44.27,717800.0,28.6311,28.6506,28.5794,28.6441,717800.0
2007-05-15 09:30:00,44.7,44.7,44.42,44.53,745600.0,28.9223,28.9223,28.7411,28.8123,745600.0
2007-05-15 09:40:00,44.54,44.75,44.51,44.56,517600.0,28.8188,28.9547,28.7994,28.8317,517600.0
2007-05-15 09:50:00,44.55,44.75,44.46,44.71,630100.0,28.8253,28.9547,28.767,28.9288,630100.0
2007-05-15 10:00:00,44.7,45.0,44.67,44.98,870200.0,28.9223,29.1164,28.9029,29.1035,870200.0
2007-05-15 10:10:00,44.98,45.19,44.97,45.18,809900.0,29.1035,29.2394,29.097,29.2329,809900.0
2007-05-15 10:20:00,45.17,45.18,44.91,44.96,785400.0,29.2264,29.2329,29.0582,29.0905,785400.0
2007-05-15 10:30:00,44.97,45.11,44.86,45.07,945900.0,29.097,29.1876,29.0258,29.1617,945900.0
2007-05-15 10:40:00,45.07,45.12,44.66,45.09,1125500.0,29.1617,29.1941,28.8964,29.1746,1125500.0
2007-05-15 10:50:00,45.09,45.17,44.81,44.89,1044900.0,29.1746,29.2264,28.9935,29.0452,1044900.0
2007-05-15 11:00:00,44.89,44.89,44.68,44.69,664600.0,29.0452,29.0452,28.9094,28.9158,664600.0
2007-05-15 11:10:00,44.69,44.84,44.6,44.84,515000.0,28.9158,29.0129,28.8576,29.0129,515000.0
2007-05-15 11:20:00,44.84,44.94,44.77,44.81,454600.0,29.0129,29.0776,28.9676,28.9935,454600.0
2007-05-15 11:30:00,44.82,45.03,44.72,45.02,381100.0,29.0,29.1358,28.9352,29.1294,381100.0
2007-05-15 11:40:00,45.02,45.07,44.86,45.02,364200.0,29.1294,29.1617,29.0258,29.1294,364200.0
2007-05-15 11:50:00,45.01,45.05,44.87,44.91,206600.0,29.1229,29.1488,29.0323,29.0582,206600.0
2007-05-15 12:00:00,44.91,45.0,44.91,44.95,157900.0,29.0582,29.1164,29.0582,29.0841,157900.0
2007-05-15 12:10:00,44.96,45.0,44.89,44.89,200800.0,29.0905,29.1164,29.0452,29.0452,200800.0
2007-05-15 12:20:00,44.89,44.92,44.83,44.87,148500.0,29.0452,29.0647,29.0064,29.0323,148500.0
2007-05-15 12:30:00,44.89,44.95,44.84,44.91,173500.0,29.0452,29.0841,29.0129,29.0582,173500.0
2007-05-15 12:40:00,44.91,45.01,44.88,44.89,232700.0,29.0582,29.1229,29.0388,29.0452,232700.0
2007-05-15 12:50:00,44.88,44.88,44.75,44.82,248400.0,29.0388,29.0388,28.9547,29.0,248400.0
2007-05-15 13:00:00,44.81,44.83,44.67,44.7,233600.0,28.9935,29.0064,28.9029,28.9223,233600.0
2007-05-15 13:10:00,44.71,44.82,44.68,44.78,153900.0,28.9288,29.0,28.9094,28.9741,153900.0
2007-05-15 13:20:00,44.79,44.81,44.73,44.75,75500.0,28.9805,28.9935,28.9417,28.9547,75500.0
2007-05-15 13:30:00,44.75,44.76,44.64,44.66,202800.0,28.9547,28.9611,28.8835,28.8964,202800.0
2007-05-15 13:40:00,44.66,44.66,44.36,44.45,428800.0,28.8964,28.8964,28.7023,28.7605,428800.0
2007-05-15 13:50:00,44.45,44.57,44.43,44.56,381200.0,28.7605,28.8382,28.7476,28.8317,381200.0
2007-05-15 14:00:00,44.56,44.64,44.51,44.56,196300.0,28.8317,28.8835,28.7994,28.8317,196300.0
2007-05-15 14:10:00,44.56,44.58,44.31,44.42,295900.0,28.8317,28.8447,28.67,28.7411,295900.0
2007-05-15 14:20:00,44.43,44.45,44.34,44.35,231700.0,28.7476,28.7605,28.6894,28.6958,231700.0
2007-05-15 14:30:00,44.37,44.45,44.2,44.23,293100.0,28.7088,28.7605,28.5988,28.6182,293100.0
2007-05-15 14:40:00,44.24,44.37,44.21,44.25,497800.0,28.6247,28.7088,28.6053,28.6311,497800.0
2007-05-15 14:50:00,44.25,44.42,44.25,44.41,254400.0,28.6311,28.7411,28.6311,28.7347,254400.0
2007-05-15 15:00:00,44.42,44.45,44.33,44.4,327700.0,28.7411,28.7605,28.6829,28.7282,327700.0
2007-05-15 15:10:00,44.39,44.47,44.31,44.33,246700.0,28.7217,28.7735,28.67,28.6829,246700.0
2007-05-15 15:20:00,44.33,44.38,44.16,44.31,505000.0,28.6829,28.7153,28.5729,28.67,505000.0
2007-05-15 15:30:00,44.32,44.39,44.21,44.39,387300.0,28.6764,28.7217,28.6053,28.7217,387300.0
2007-05-15 15:40:00,44.39,44.41,44.16,44.2,661800.0,28.7217,28.7347,28.5729,28.5988,661800.0
2007-05-15 15:50:00,44.2,44.23,44.06,44.12,1132700.0,28.5988,28.6182,28.5082,28.547,1132700.0
2007-05-16 09:30:00,44.6,44.99,44.42,44.92,1158700.0,28.8576,29.1099,28.7411,29.0647,1158700.0
2007-05-16 09:40:00,44.92,45.12,44.8,44.88,1104800.0,29.0647,29.1941,28.987,29.0388,1104800.0
2007-05-16 09:50:00,44.88,45.55,44.87,45.32,2346200.0,29.0388,29.4723,29.0323,29.3235,2346200.0
2007-05-16 10:00:00,45.31,45.32,45.0,45.0,942600.0,29.317,29.3235,29.1164,29.1164,942600.0
2007-05-16 10:10:00,45.01,45.16,44.95,45.0,495600.0,29.1229,29.2199,29.0841,29.1164,495600.0
2007-05-16 10:20:00,44.99,45.11,44.95,45.06,331200.0,29.1099,29.1876,29.0841,29.1552,331200.0
2007-05-16 10:30:00,45.06,45.06,44.9,44.93,395000.0,29.1552,29.1552,29.0517,29.0711,395000.0
2007-05-16 10:40:00,44.92,44.96,44.86,44.9,298800.0,29.0647,29.0905,29.0258,29.0517,298800.0
2007-05-16 10:50:00,44.9,44.93,44.6,44.67,628000.0,29.0517,29.0711,28.8576,28.9029,628000.0
2007-05-16 11:00:00,44.68,44.77,44.6,44.65,368800.0,28.9094,28.9676,28.8576,28.89,368800.0
2007-05-16 11:10:00,44.64,44.66,44.5,44.66,477700.0,28.8835,28.8964,28.7929,28.8964,477700.0
2007-05-16 11:20:00,44.67,44.84,44.61,44.84,322300.0,28.9029,29.0129,28.8641,29.0129,322300.0
2007-05-16 11:30:00,44.84,44.9,44.77,44.8,453000.0,29.0129,29.0517,28.9676,28.987,453000.0
2007-05-16 11:40:00,44.79,44.93,44.74,44.78,305600.0,28.9805,29.0711,28.9482,28.9741,305600.0
2007-05-16 11:50:00,44.77,44.98,44.77,44.9,406000.0,28.9676,29.1035,28.9676,29.0517,406000.0
2007-05-16 12:00:00,44.9,44.93,44.76,44.78,282900.0,29.0517,29.0711,28.9611,28.9741,282900.0
2007-05-16 12:10:00,44.77,44.81,44.69,44.7,519600.0,28.9676,28.9935,28.9158,28.9223,519600.0
2007-05-16 12:20:00,44.69,44.7,44.59,44.64,239200.0,28.9158,28.9223,28.8511,28.8835,239200.0
2007-05-16 12:30:00,44.63,44.68,44.53,44.55,366600.0,28.877,28.9094,28.8123,28.8253,366600.0
2007-05-16 12:40:00,44.55,44.62,44.54,44.6,345400.0,28.8253,28.8705,28.8188,28.8576,345400.0
2007-05-16 12:50:00,44.59,44.81,44.57,44.79,477400.0,28.8511,28.9935,28.8382,28.9805,477400.0
2007-05-16 13:00:00,44.79,44.81,44.69,44.71,183200.0,28.9805,28.9935,28.9158,28.9288,183200.0
2007-05-16 13:10:00,44.7,44.76,44.63,44.74,143400.0,28.9223,28.9611,28.877,28.9482,143400.0
2007-05-16 13:20:00,44.74,44.81,44.71,44.76,132700.0,28.9482,28.9935,28.9288,28.9611,132700.0
2007-05-16 13:30:00,44.77,44.89,44.74,44.86,155200.0,28.9676,29.0452,28.9482,29.0258,155200.0
2007-05-16 13:40:00,44.85,44.93,44.79,44.86,215300.0,29.0194,29.0711,28.9805,29.0258,215300.0
2007-05-16 13:50:00,44.86,44.92,44.8,44.85,269900.0,29.0258,29.0647,28.987,29.0194,269900.0
2007-05-16 14:00:00,44.83,44.91,44.17,44.91,348200.0,29.0064,29.0582,28.5794,29.0582,348200.0
2007-05-16 14:10:00,44.91,44.98,44.87,44.98,264500.0,29.0582,29.1035,29.0323,29.1035,264500.0
2007-05-16 14:20:00,44.97,44.97,44.83,44.88,231300.0,29.097,29.097,29.0064,29.0388,231300.0
2007-05-16 14:30:00,44.88,44.93,44.77,44.78,207700.0,29.0388,29.0711,28.9676,28.9741,207700.0
2007-05-16 14:40:00,44.77,44.97,44.75,44.91,248100.0,28.9676,29.097,28.9547,29.0582,248100.0
2007-05-16 14:50:00,44.9,44.92,44.82,44.83,330400.0,29.0517,29.0647,29.0,29.0064,330400.0
2007-05-16 15:00:00,44.84,44.92,44.71,44.89,981200.0,29.0129,29.0647,28.9288,29.0452,981200.0
2007-05-16 15:10:00,44.89,45.01,44.8,44.81,857400.0,29.0452,29.1229,28.987,28.9935,857400.0
2007-05-16 15:20:00,44.8,44.89,44.73,44.81,545400.0,28.987,29.0452,28.9417,28.9935,545400.0
2007-05-16 15:30:00,44.8,45.02,44.8,45.0,903900.0,28.987,29.1294,28.987,29.1164,903900.0
2007-05-16 15:40:00,45.0,45.06,44.96,45.0,1008500.0,29.1164,29.1552,29.0905,29.1164,1008500.0
2007-05-16 15:50:00,45.0,45.07,44.98,45.04,1324500.0,29.1164,29.1617,29.1035,29.1423,1324500.0
2007-05-17 09:30:00,44.81,45.0,44.71,44.9,492700.0,28.9935,29.1164,28.9288,29.0517,492700.0
2007-05-17 09:40:00,44.88,44.96,44.81,44.93,274600.0,29.0388,29.0905,28.9935,29.0711,274600.0
2007-05-17 09:50:00,44.93,44.95,44.84,44.89,394100.0,29.0711,29.0841,29.0129,29.0452,394100.0
2007-05-17 10:00:00,44.88,45.0,44.85,44.87,700800.0,29.0388,29.1164,29.0194,29.0323,700800.0
2007-05-17 10:10:00,44.87,44.9,44.84,44.86,402800.0,29.0323,29.0517,29.0129,29.0258,402800.0
2007-05-17 10:20:00,44.87,44.93,44.75,44.84,1470600.0,29.0323,29.0711,28.9547,29.0129,1470600.0
2007-05-17 10:30:00,44.83,44.9,44.78,44.8,970500.0,29.0064,29.0517,28.9741,28.987,970500.0
2007-05-17 10:40:00,44.79,44.86,44.67,44.86,313200.0,28.9805,29.0258,28.9029,29.0258,313200.0
2007-05-17 10:50:00,44.85,44.93,44.79,44.9,235100.0,29.0194,29.0711,28.9805,29.0517,235100.0
2007-05-17 11:00:00,44.9,44.95,44.86,44.86,341400.0,29.0517,29.0841,29.0258,29.0258,341400.0
2007-05-17 11:10:00,44.86,44.95,44.86,44.92,185900.0,29.0258,29.0841,29.0258,29.0647,185900.0
2007-05-17 11:20:00,44.93,44.96,44.9,44.91,216400.0,29.0711,29.0905,29.0517,29.0582,216400.0
2007-05-17 11:30:00,44.9,45.1,44.9,45.08,386700.0,29.0517,29.1811,29.0517,29.1682,386700.0
2007-05-17 11:40:00,45.08,45.17,45.05,45.09,268000.0,29.1682,29.2264,29.1488,29.1746,268000.0
2007-05-17 11:50:00,45.09,45.16,44.95,44.96,195100.0,29.1746,29.2199,29.0841,29.0905,195100.0
2007-05-17 12:00:00,44.97,45.05,44.95,45.0,376900.0,29.097,29.1488,29.0841,29.1164,376900.0
2007-05-17 12:10:00,45.0,45.13,44.93,44.96,317300.0,29.1164,29.2005,29.0711,29.0905,317300.0
2007-05-17 12:20:00,44.96,44.96,44.88,44.94,175200.0,29.0905,29.0905,29.0388,29.0776,175200.0
2007-05-17 12:30:00,44.94,44.96,44.88,44.94,216700.0,29.0776,29.0905,29.0388,29.0776,216700.0
2007-05-17 12:40:00,44.94,44.95,44.88,44.91,62000.0,29.0776,29.0841,29.0388,29.0582,62000.0
2007-05-17 12:50:00,44.91,44.97,44.88,44.91,91700.0,29.0582,29.097,29.0388,29.0582,91700.0
2007-05-17 13:00:00,44.91,44.95,44.83,44.94,233200.0,29.0582,29.0841,29.0064,29.0776,233200.0
2007-05-17 13:10:00,44.94,45.01,44.9,44.96,164700.0,29.0776,29.1229,29.0517,29.0905,164700.0
2007-05-17 13:20:00,44.97,45.02,44.96,45.0,110000.0,29.097,29.1294,29.0905,29.1164,110000.0
2007-05-17 13:30:00,45.0,45.1,45.0,45.01,216700.0,29.1164,29.1811,29.1164,29.1229,216700.0
2007-05-17 13:40:00,45.02,45.08,44.97,45.0,184700.0,29.1294,29.1682,29.097,29.1164,184700.0
2007-05-17 13:50:00,45.0,45.0,44.91,44.98,194600.0,29.1164,29.1164,29.0582,29.1035,194600.0
2007-05-17 14:00:00,44.97,44.99,44.92,44.99,124100.0,29.097,29.1099,29.0647,29.1099,124100.0
2007-05-17 14:10:00,44.99,44.99,44.93,44.97,173200.0,29.1099,29.1099,29.0711,29.097,173200.0
2007-05-17 14:20:00,44.96,45.0,44.95,45.0,161500.0,29.0905,29.1164,29.0841,29.1164,161500.0
2007-05-17 14:30:00,45.0,45.0,44.94,44.95,190700.0,29.1164,29.1164,29.0776,29.0841,190700.0
2007-05-17 14:40:00,44.95,45.06,44.94,45.01,202300.0,29.0841,29.1552,29.0776,29.1229,202300.0
2007-05-17 14:50:00,45.01,45.1,44.99,45.07,195600.0,29.1229,29.1811,29.1099,29.1617,195600.0
2007-05-17 15:00:00,45.07,45.1,44.94,44.96,392700.0,29.1617,29.1811,29.0776,29.0905,392700.0
2007-05-17 15:10:00,44.96,44.96,44.9,44.9,336000.0,29.0905,29.0905,29.0517,29.0517,336000.0
2007-05-17 15:20:00,44.91,44.94,44.79,44.81,438900.0,29.0582,29.0776,28.9805,28.9935,438900.0
2007-05-17 15:30:00,44.81,44.88,44.67,44.75,657800.0,28.9935,29.0388,28.9029,28.9547,657800.0
2007-05-17 15:40:00,44.74,44.84,44.64,44.81,642100.0,28.9482,29.0129,28.8835,28.9935,642100.0
2007-05-17 15:50:00,44.81,44.88,44.78,44.8,772400.0,28.9935,29.0388,28.9741,28.987,772400.0
2007-05-18 09:30:00,45.04,45.05,44.61,44.84,5911400.0,29.1423,29.1488,28.8641,29.0129,5911400.0
2007-05-18 09:40:00,44.83,44.94,44.77,44.89,303900.0,29.0064,29.0776,28.9676,29.0452,303900.0
2007-05-18 09:50:00,44.9,44.97,44.85,44.96,453300.0,29.0517,29.097,29.0194,29.0905,453300.0
2007-05-18 10:00:00,44.96,45.13,44.95,45.09,1478200.0,29.0905,29.2005,29.0841,29.1746,1478200.0
2007-05-18 10:10:00,45.08,45.21,45.05,45.08,859800.0,29.1682,29.2523,29.1488,29.1682,859800.0
2007-05-18 10:20:00,45.08,45.23,45.08,45.21,569200.0,29.1682,29.2652,29.1682,29.2523,569200.0
2007-05-18 10:30:00,45.21,45.36,45.09,45.3,1061400.0,29.2523,29.3493,29.1746,29.3105,1061400.0
2007-05-18 10:40:00,45.31,45.31,45.23,45.29,508600.0,29.317,29.317,29.2652,29.3041,508600.0
2007-05-18 10:50:00,45.29,45.37,45.28,45.32,356900.0,29.3041,29.3558,29.2976,29.3235,356900.0
2007-05-18 11:00:00,45.31,45.34,45.23,45.23,478200.0,29.317,29.3364,29.2652,29.2652,478200.0
2007-05-18 11:10:00,45.23,45.33,45.23,45.28,390200.0,29.2652,29.3299,29.2652,29.2976,390200.0
2007-05-18 11:20:00,45.28,45.36,45.27,45.3,378500.0,29.2976,29.3493,29.2911,29.3105,378500.0
2007-05-18 11:30:00,45.31,45.33,45.23,45.23,279500.0,29.317,29.3299,29.2652,29.2652,279500.0
2007-05-18 11:40:00,45.24,45.24,45.08,45.14,357700.0,29.2717,29.2717,29.1682,29.207,357700.0
2007-05-18 11:50:00,45.15,45.2,45.09,45.19,224200.0,29.2135,29.2458,29.1746,29.2394,224200.0
2007-05-18 12:00:00,45.2,45.22,45.15,45.19,235700.0,29.2458,29.2588,29.2135,29.2394,235700.0
2007-05-18 12:10:00,45.19,45.21,45.16,45.17,224300.0,29.2394,29.2523,29.2199,29.2264,224300.0
2007-05-18 12:20:00,45.17,45.22,45.16,45.19,231100.0,29.2264,29.2588,29.2199,29.2394,231100.0
2007-05-18 12:30:00,45.19,45.25,45.17,45.25,252500.0,29.2394,29.2782,29.2264,29.2782,252500.0
2007-05-18 12:40:00,45.25,45.37,45.23,45.24,703200.0,29.2782,29.3558,29.2652,29.2717,703200.0
2007-05-18 12:50:00,45.24,45.31,45.23,45.26,311800.0,29.2717,29.317,29.2652,29.2846,311800.0
2007-05-18 13:00:00,45.26,45.28,45.22,45.23,158600.0,29.2846,29.2976,29.2588,29.2652,158600.0
2007-05-18 13:10:00,45.23,45.25,45.19,45.22,139800.0,29.2652,29.2782,29.2394,29.2588,139800.0
2007-05-18 13:20:00,45.22,45.22,45.15,45.2,157200.0,29.2588,29.2588,29.2135,29.2458,157200.0
2007-05-18 13:30:00,45.21,45.22,45.16,45.16,85000.0,29.2523,29.2588,29.2199,29.2199,85000.0
2007-05-18 13:40:00,45.16,45.22,45.13,45.13,250300.0,29.2199,29.2588,29.2005,29.2005,250300.0
2007-05-18 13:50:00,45.13,45.21,44.95,45.13,475500.0,29.2005,29.2523,29.0841,29.2005,475500.0
2007-05-18 14:00:00,45.13,45.16,45.07,45.1,274400.0,29.2005,29.2199,29.1617,29.1811,274400.0
2007-05-18 14:10:00,45.09,45.16,45.07,45.11,173000.0,29.1746,29.2199,29.1617,29.1876,173000.0
2007-05-18 14:20:00,45.11,45.17,44.82,45.1,535200.0,29.1876,29.2264,29.0,29.1811,535200.0
2007-05-18 14:30:00,45.11,45.15,45.0,45.04,585500.0,29.1876,29.2135,29.1164,29.1423,585500.0
2007-05-18 14:40:00,45.03,45.03,44.91,45.0,760000.0,29.1358,29.1358,29.0582,29.1164,760000.0
2007-05-18 14:50:00,45.0,45.08,44.99,45.01,280400.0,29.1164,29.1682,29.1099,29.1229,280400.0
2007-05-18 15:00:00,45.0,45.03,44.99,45.02,239400.0,29.1164,29.1358,29.1099,29.1294,239400.0
2007-05-18 15:10:00,45.03,45.11,45.0,45.09,372400.0,29.1358,29.1876,29.1164,29.1746,372400.0
2007-05-18 15:20:00,45.1,45.13,45.07,45.1,484900.0,29.1811,29.2005,29.1617,29.1811,484900.0
2007-05-18 15:30:00,45.1,45.14,45.07,45.08,337300.0,29.1811,29.207,29.1617,29.1682,337300.0
2007-05-18 15:40:00,45.09,45.11,45.05,45.06,614400.0,29.1746,29.1876,29.1488,29.1552,614400.0
2007-05-18 15:50:00,45.07,45.21,45.06,45.21,1590300.0,29.1617,29.2523,29.1552,29.2523,1590300.0
2007-05-21 09:30:00,45.22,45.25,44.87,44.92,1041300.0,29.2588,29.2782,29.0323,29.0647,1041300.0
2007-05-21 09:40:00,44.92,45.05,44.89,45.0,535800.0,29.0647,29.1488,29.0452,29.1164,535800.0
2007-05-21 09:50:00,45.02,45.11,44.91,45.1,783200.0,29.1294,29.1876,29.0582,29.1811,783200.0
2007-05-21 10:00:00,45.1,45.42,45.09,45.39,701000.0,29.1811,29.3882,29.1746,29.3688,701000.0
2007-05-21 10:10:00,45.38,45.43,45.2,45.31,760100.0,29.3623,29.3946,29.2458,29.317,760100.0
2007-05-21 10:20:00,45.3,45.39,45.27,45.37,437900.0,29.3105,29.3688,29.2911,29.3558,437900.0
2007-05-21 10:30:00,45.37,45.47,45.35,45.43,498400.0,29.3558,29.4205,29.3429,29.3946,498400.0
2007-05-21 10:40:00,45.44,45.58,45.37,45.58,412700.0,29.4011,29.4917,29.3558,29.4917,412700.0
2007-05-21 10:50:00,45.58,45.85,45.5,45.85,705400.0,29.4917,29.6664,29.4399,29.6664,705400.0
2007-05-21 11:00:00,45.85,45.99,45.8,45.96,818300.0,29.6664,29.757,29.634,29.7376,818300.0
2007-05-21 11:10:00,45.96,46.0,45.9,45.95,602300.0,29.7376,29.7634,29.6987,29.7311,602300.0
2007-05-21 11:20:00,45.96,45.97,45.82,45.86,446700.0,29.7376,29.744,29.647,29.6729,446700.0
2007-05-21 11:30:00,45.85,45.87,45.76,45.85,482200.0,29.6664,29.6793,29.6082,29.6664,482200.0
2007-05-21 11:40:00,45.85,46.04,45.85,46.04,1030600.0,29.6664,29.7893,29.6664,29.7893,1030600.0
2007-05-21 11:50:00,46.04,46.06,45.96,45.99,487400.0,29.7893,29.8023,29.7376,29.757,487400.0
2007-05-21 12:00:00,45.98,46.07,45.91,46.07,366000.0,29.7505,29.8087,29.7052,29.8087,366000.0
2007-05-21 12:10:00,46.07,46.16,46.07,46.13,449400.0,29.8087,29.867,29.8087,29.8476,449400.0
2007-05-21 12:20:00,46.12,46.16,45.15,46.14,1028400.0,29.8411,29.867,29.2135,29.854,1028400.0
2007-05-21 12:30:00,46.14,46.14,45.95,46.05,789800.0,29.854,29.854,29.7311,29.7958,789800.0
2007-05-21 12:40:00,46.05,46.11,45.99,46.1,348800.0,29.7958,29.8346,29.757,29.8282,348800.0
2007-05-21 12:50:00,46.1,46.1,45.89,45.9,802900.0,29.8282,29.8282,29.6923,29.6987,802900.0
2007-05-21 13:00:00,45.89,45.93,45.86,45.89,311100.0,29.6923,29.7182,29.6729,29.6923,311100.0
2007-05-21 13:10:00,45.89,46.02,45.86,46.0,290800.0,29.6923,29.7764,29.6729,29.7634,290800.0
2007-05-21 13:20:00,46.0,46.02,45.96,45.96,206400.0,29.7634,29.7764,29.7376,29.7376,206400.0
2007-05-21 13:30:00,45.96,45.98,45.93,45.98,216200.0,29.7376,29.7505,29.7182,29.7505,216200.0
2007-05-21 13:40:00,45.98,46.02,45.94,46.01,294100.0,29.7505,29.7764,29.7246,29.7699,294100.0
2007-05-21 13:50:00,46.01,46.05,45.96,45.98,236100.0,29.7699,29.7958,29.7376,29.7505,236100.0
2007-05-21 14:00:00,45.98,46.0,45.96,46.0,354500.0,29.7505,29.7634,29.7376,29.7634,354500.0
2007-05-21 14:10:00,45.99,46.05,45.99,46.03,725100.0,29.757,29.7958,29.757,29.7829,725100.0
2007-05-21 14:20:00,46.03,46.05,45.98,45.98,572800.0,29.7829,29.7958,29.7505,29.7505,572800.0
2007-05-21 14:30:00,45.98,46.02,45.98,45.99,238700.0,29.7505,29.7764,29.7505,29.757,238700.0
2007-05-21 14:40:00,45.99,46.09,45.98,46.07,365000.0,29.757,29.8217,29.7505,29.8087,365000.0
2007-05-21 14:50:00,46.08,46.14,46.05,46.06,505900.0,29.8152,29.854,29.7958,29.8023,505900.0
2007-05-21 15:00:00,46.06,46.06,45.89,45.9,514700.0,29.8023,29.8023,29.6923,29.6987,514700.0
2007-05-21 15:10:00,45.89,46.1,45.86,46.03,812100.0,29.6923,29.8282,29.6729,29.7829,812100.0
2007-05-21 15:20:00,46.03,46.06,45.93,45.95,713900.0,29.7829,29.8023,29.7182,29.7311,713900.0
2007-05-21 15:30:00,45.95,46.05,45.9,46.05,648100.0,29.7311,29.7958,29.6987,29.7958,648100.0
2007-05-21 15:40:00,46.05,46.07,45.99,46.03,827000.0,29.7958,29.8087,29.757,29.7829,827000.0
2007-05-21 15:50:00,46.03,46.12,46.0,46.12,970400.0,29.7829,29.8411,29.7634,29.8411,970400.0
2007-05-22 09:30:00,46.4,46.68,46.4,46.45,1373100.0,30.0223,30.2034,30.0223,30.0546,1373100.0
2007-05-22 09:40:00,46.46,46.5,46.26,46.26,720700.0,30.0611,30.087,29.9317,29.9317,720700.0
2007-05-22 09:50:00,46.26,46.33,46.09,46.11,894200.0,29.9317,29.977,29.8217,29.8346,894200.0
2007-05-22 10:00:00,46.1,46.2,45.76,45.82,836100.0,29.8282,29.8929,29.6082,29.647,836100.0
2007-05-22 10:10:00,45.82,46.05,45.77,45.98,654500.0,29.647,29.7958,29.6146,29.7505,654500.0
2007-05-22 10:20:00,45.99,46.08,45.93,46.01,254300.0,29.757,29.8152,29.7182,29.7699,254300.0
2007-05-22 10:30:00,46.0,46.14,45.97,46.08,295800.0,29.7634,29.854,29.744,29.8152,295800.0
2007-05-22 10:40:00,46.08,46.18,46.05,46.07,409000.0,29.8152,29.8799,29.7958,29.8087,409000.0
2007-05-22 10:50:00,46.06,46.15,46.04,46.1,316900.0,29.8023,29.8605,29.7893,29.8282,316900.0
2007-05-22 11:00:00,46.12,46.25,46.08,46.17,2357700.0,29.8411,29.9252,29.8152,29.8734,2357700.0
2007-05-22 11:10:00,46.17,46.18,45.94,45.97,303400.0,29.8734,29.8799,29.7246,29.744,303400.0
2007-05-22 11:20:00,45.96,46.0,45.9,46.0,196400.0,29.7376,29.7634,29.6987,29.7634,196400.0
2007-05-22 11:30:00,45.99,46.05,45.91,45.93,183300.0,29.757,29.7958,29.7052,29.7182,183300.0
2007-05-22 11:40:00,45.94,45.98,45.9,45.93,200700.0,29.7246,29.7505,29.6987,29.7182,200700.0
2007-05-22 11:50:00,45.92,45.95,45.88,45.89,178900.0,29.7117,29.7311,29.6858,29.6923,178900.0
2007-05-22 12:00:00,45.9,45.97,45.89,45.96,180800.0,29.6987,29.744,29.6923,29.7376,180800.0
2007-05-22 12:10:00,45.96,46.05,45.96,45.98,118600.0,29.7376,29.7958,29.7376,29.7505,118600.0
2007-05-22 12:20:00,46.01,46.01,45.97,45.97,113000.0,29.7699,29.7699,29.744,29.744,113000.0
2007-05-22 12:30:00,45.98,46.01,45.89,45.9,181100.0,29.7505,29.7699,29.6923,29.6987,181100.0
2007-05-22 12:40:00,45.9,45.91,45.82,45.84,233100.0,29.6987,29.7052,29.647,29.6599,233100.0
2007-05-22 12:50:00,45.83,45.94,45.83,45.9,280600.0,29.6535,29.7246,29.6535,29.6987,280600.0
2007-05-22 13:00:00,45.9,45.93,45.87,45.91,210700.0,29.6987,29.7182,29.6793,29.7052,210700.0
2007-05-22 13:10:00,45.92,45.95,45.85,45.86,173800.0,29.7117,29.7311,29.6664,29.6729,173800.0
2007-05-22 13:20:00,45.86,45.87,45.78,45.8,259600.0,29.6729,29.6793,29.6211,29.634,259600.0
2007-05-22 13:30:00,45.81,45.91,45.79,45.87,230300.0,29.6405,29.7052,29.6276,29.6793,230300.0
2007-05-22 13:40:00,45.87,45.93,45.87,45.9,202900.0,29.6793,29.7182,29.6793,29.6987,202900.0
2007-05-22 13:50:00,45.9,45.95,45.88,45.9,1048900.0,29.6987,29.7311,29.6858,29.6987,1048900.0
2007-05-22 14:00:00,45.89,45.98,45.86,45.92,252900.0,29.6923,29.7505,29.6729,29.7117,252900.0
2007-05-22 14:10:00,45.92,45.97,45.9,45.92,363700.0,29.7117,29.744,29.6987,29.7117,363700.0
2007-05-22 14:20:00,45.92,45.94,45.88,45.9,248900.0,29.7117,29.7246,29.6858,29.6987,248900.0
2007-05-22 14:30:00,45.9,47.72,45.89,47.68,6286800.0,29.6987,30.8763,29.6923,30.8505,6286800.0
2007-05-22 14:40:00,47.68,47.68,46.95,46.99,3578400.0,30.8505,30.8505,30.3781,30.404,3578400.0
2007-05-22 14:50:00,46.99,47.1,46.8,47.05,2046100.0,30.404,30.4752,30.2811,30.4428,2046100.0
2007-05-22 15:00:00,47.05,47.05,46.65,46.72,1105600.0,30.4428,30.4428,30.184,30.2293,1105600.0
2007-05-22 15:10:00,46.71,46.8,46.04,46.35,2638500.0,30.2228,30.2811,29.7893,29.9899,2638500.0
2007-05-22 15:20:00,46.35,46.41,46.12,46.37,1762400.0,29.9899,30.0287,29.8411,30.0028,1762400.0
2007-05-22 15:30:00,46.38,46.47,46.29,46.35,769200.0,30.0093,30.0676,29.9511,29.9899,769200.0
2007-05-22 15:40:00,46.35,46.42,46.31,46.31,958200.0,29.9899,30.0352,29.964,29.964,958200.0
2007-05-22 15:50:00,46.32,46.41,46.27,46.35,946400.0,29.9705,30.0287,29.9381,29.9899,946400.0
2007-05-23 09:30:00,46.51,46.69,45.86,45.92,1002100.0,30.0934,30.2099,29.6729,29.7117,1002100.0
2007-05-23 09:40:00,45.93,45.98,45.83,45.93,719100.0,29.7182,29.7505,29.6535,29.7182,719100.0
2007-05-23 09:50:00,45.94,46.2,45.9,46.03,821300.0,29.7246,29.8929,29.6987,29.7829,821300.0
2007-05-23 10:00:00,46.03,46.43,46.03,46.23,793600.0,29.7829,30.0417,29.7829,29.9123,793600.0
2007-05-23 10:10:00,46.21,46.21,46.01,46.1,522500.0,29.8993,29.8993,29.7699,29.8282,522500.0
2007-05-23 10:20:00,46.09,46.09,45.65,45.97,462400.0,29.8217,29.8217,29.537,29.744,462400.0
2007-05-23 10:30:00,45.98,46.0,45.86,45.86,334900.0,29.7505,29.7634,29.6729,29.6729,334900.0
2007-05-23 10:40:00,45.87,45.94,45.8,45.85,547100.0,29.6793,29.7246,29.634,29.6664,547100.0
2007-05-23 10:50:00,45.85,45.91,45.61,45.75,708200.0,29.6664,29.7052,29.5111,29.6017,708200.0
2007-05-23 11:00:00,45.75,45.8,45.7,45.78,345200.0,29.6017,29.634,29.5693,29.6211,345200.0
2007-05-23 11:10:00,45.76,45.77,45.54,45.55,563900.0,29.6082,29.6146,29.4658,29.4723,563900.0
2007-05-23 11:20:00,45.54,45.94,45.52,45.94,878700.0,29.4658,29.7246,29.4529,29.7246,878700.0
2007-05-23 11:30:00,45.95,46.01,45.79,45.95,580200.0,29.7311,29.7699,29.6276,29.7311,580200.0
2007-05-23 11:40:00,45.95,46.0,45.79,45.82,336700.0,29.7311,29.7634,29.6276,29.647,336700.0
2007-05-23 11:50:00,45.81,45.95,45.75,45.91,185400.0,29.6405,29.7311,29.6017,29.7052,185400.0
2007-05-23 12:00:00,45.91,45.95,45.86,45.9,405000.0,29.7052,29.7311,29.6729,29.6987,405000.0
2007-05-23 12:10:00,45.9,45.99,45.84,45.89,252700.0,29.6987,29.757,29.6599,29.6923,252700.0
2007-05-23 12:20:00,45.89,45.93,45.76,45.83,453200.0,29.6923,29.7182,29.6082,29.6535,453200.0
2007-05-23 12:30:00,45.84,45.84,45.77,45.82,183100.0,29.6599,29.6599,29.6146,29.647,183100.0
2007-05-23 12:40:00,45.82,45.85,45.81,45.84,138200.0,29.647,29.6664,29.6405,29.6599,138200.0
2007-05-23 12:50:00,45.84,45.85,45.8,45.82,74500.0,29.6599,29.6664,29.634,29.647,74500.0
2007-05-23 13:00:00,45.82,45.89,45.82,45.85,416100.0,29.647,29.6923,29.647,29.6664,416100.0
2007-05-23 13:10:00,45.85,45.86,45.78,45.8,134800.0,29.6664,29.6729,29.6211,29.634,134800.0
2007-05-23 13:20:00,45.8,45.81,45.61,45.7,477900.0,29.634,29.6405,29.5111,29.5693,477900.0
2007-05-23 13:30:00,45.7,45.73,45.68,45.68,153300.0,29.5693,29.5887,29.5564,29.5564,153300.0
2007-05-23 13:40:00,45.69,45.71,45.61,45.61,171000.0,29.5629,29.5758,29.5111,29.5111,171000.0
2007-05-23 13:50:00,45.62,45.65,45.56,45.59,273100.0,29.5176,29.537,29.4788,29.4982,273100.0
2007-05-23 14:00:00,45.58,45.64,45.51,45.57,318700.0,29.4917,29.5305,29.4464,29.4852,318700.0
2007-05-23 14:10:00,45.57,45.58,45.39,45.4,404700.0,29.4852,29.4917,29.3688,29.3752,404700.0
2007-05-23 14:20:00,45.41,45.42,45.1,45.13,927000.0,29.3817,29.3882,29.1811,29.2005,927000.0
2007-05-23 14:30:00,45.13,45.27,45.12,45.18,778800.0,29.2005,29.2911,29.1941,29.2329,778800.0
2007-05-23 14:40:00,45.18,45.19,45.06,45.13,834600.0,29.2329,29.2394,29.1552,29.2005,834600.0
2007-05-23 14:50:00,45.14,45.16,45.07,45.14,593400.0,29.207,29.2199,29.1617,29.207,593400.0
2007-05-23 15:00:00,45.14,45.2,45.07,45.07,384100.0,29.207,29.2458,29.1617,29.1617,384100.0
2007-05-23 15:10:00,45.07,45.08,44.94,45.02,735500.0,29.1617,29.1682,29.0776,29.1294,735500.0
2007-05-23 15:20:00,45.02,45.16,44.97,44.97,788800.0,29.1294,29.2199,29.097,29.097,788800.0
2007-05-23 15:30:00,44.98,45.01,44.89,44.97,597900.0,29.1035,29.1229,29.0452,29.097,597900.0
2007-05-23 15:40:00,44.97,44.98,44.83,44.85,693500.0,29.097,29.1035,29.0064,29.0194,693500.0
2007-05-23 15:50:00,44.85,44.92,44.81,44.84,1127800.0,29.0194,29.0647,28.9935,29.0129,1127800.0
2007-05-24 09:30:00,44.75,45.0,44.33,44.41,1013300.0,28.9547,29.1164,28.6829,28.7347,1013300.0
2007-05-24 09:40:00,44.41,44.44,44.19,44.39,687600.0,28.7347,28.7541,28.5923,28.7217,687600.0
2007-05-24 09:50:00,44.4,44.5,44.33,44.44,614600.0,28.7282,28.7929,28.6829,28.7541,614600.0
2007-05-24 10:00:00,44.44,44.65,44.25,44.51,1073300.0,28.7541,28.89,28.6311,28.7994,1073300.0
2007-05-24 10:10:00,44.51,44.52,44.23,44.24,575400.0,28.7994,28.8058,28.6182,28.6247,575400.0
2007-05-24 10:20:00,44.25,44.37,44.22,44.26,468900.0,28.6311,28.7088,28.6117,28.6376,468900.0
2007-05-24 10:30:00,44.27,44.44,44.26,44.29,643700.0,28.6441,28.7541,28.6376,28.657,643700.0
2007-05-24 10:40:00,44.29,44.3,43.94,43.99,1341700.0,28.657,28.6635,28.4306,28.4629,1341700.0
2007-05-24 10:50:00,43.99,44.02,43.59,43.68,1284700.0,28.4629,28.4823,28.2041,28.2623,1284700.0
2007-05-24 11:00:00,43.67,43.91,43.63,43.89,1374500.0,28.2559,28.4112,28.23,28.3982,1374500.0
2007-05-24 11:10:00,43.88,44.14,43.82,43.94,1330500.0,28.3917,28.56,28.3529,28.4306,1330500.0
2007-05-24 11:20:00,43.93,44.0,43.69,43.8,1136500.0,28.4241,28.4694,28.2688,28.34,1136500.0
2007-05-24 11:30:00,43.8,44.0,43.7,43.98,970000.0,28.34,28.4694,28.2753,28.4564,970000.0
2007-05-24 11:40:00,43.98,44.07,43.91,43.99,632900.0,28.4564,28.5147,28.4112,28.4629,632900.0
2007-05-24 11:50:00,43.99,44.21,43.96,44.12,414500.0,28.4629,28.6053,28.4435,28.547,414500.0
2007-05-24 12:00:00,44.12,44.19,43.95,44.0,491900.0,28.547,28.5923,28.437,28.4694,491900.0
2007-05-24 12:10:00,43.99,44.14,43.92,43.97,266300.0,28.4629,28.56,28.4176,28.45,266300.0
2007-05-24 12:20:00,43.96,43.98,43.76,43.92,524800.0,28.4435,28.4564,28.3141,28.4176,524800.0
2007-05-24 12:30:00,43.9,43.96,43.78,43.95,426600.0,28.4047,28.4435,28.327,28.437,426600.0
2007-05-24 12:40:00,43.95,44.04,43.9,43.97,485800.0,28.437,28.4953,28.4047,28.45,485800.0
2007-05-24 12:50:00,43.97,44.02,43.86,44.0,274800.0,28.45,28.4823,28.3788,28.4694,274800.0
2007-05-24 13:00:00,43.99,44.14,43.85,43.87,287800.0,28.4629,28.56,28.3723,28.3853,287800.0
2007-05-24 13:10:00,43.89,44.15,43.88,44.13,238800.0,28.3982,28.5664,28.3917,28.5535,238800.0
2007-05-24 13:20:00,44.12,44.19,44.02,44.07,249100.0,28.547,28.5923,28.4823,28.5147,249100.0
2007-05-24 13:30:00,44.06,44.07,43.91,43.96,390800.0,28.5082,28.5147,28.4112,28.4435,390800.0
2007-05-24 13:40:00,43.96,44.14,43.96,44.08,283400.0,28.4435,28.56,28.4435,28.5211,283400.0
2007-05-24 13:50:00,44.08,44.16,44.0,44.08,268500.0,28.5211,28.5729,28.4694,28.5211,268500.0
2007-05-24 14:00:00,44.07,44.13,43.9,43.92,337300.0,28.5147,28.5535,28.4047,28.4176,337300.0
2007-05-24 14:10:00,43.92,44.0,43.76,43.83,795200.0,28.4176,28.4694,28.3141,28.3594,795200.0
2007-05-24 14:20:00,43.82,43.96,43.82,43.88,637100.0,28.3529,28.4435,28.3529,28.3917,637100.0
2007-05-24 14:30:00,43.87,43.92,43.77,43.8,356400.0,28.3853,28.4176,28.3206,28.34,356400.0
2007-05-24 14:40:00,43.79,43.85,43.71,43.78,549400.0,28.3335,28.3723,28.2817,28.327,549400.0
2007-05-24 14:50:00,43.78,43.82,43.74,43.77,639000.0,28.327,28.3529,28.3012,28.3206,639000.0
2007-05-24 15:00:00,43.76,43.83,43.74,43.78,607900.0,28.3141,28.3594,28.3012,28.327,607900.0
2007-05-24 15:10:00,43.79,43.85,43.76,43.77,592700.0,28.3335,28.3723,28.3141,28.3206,592700.0
2007-05-24 15:20:00,43.77,43.88,43.77,43.88,643200.0,28.3206,28.3917,28.3206,28.3917,643200.0
2007-05-24 15:30:00,43.87,43.9,43.73,43.75,1044400.0,28.3853,28.4047,28.2947,28.3076,1044400.0
2007-05-24 15:40:00,43.75,43.78,43.62,43.65,832800.0,28.3076,28.327,28.2235,28.2429,832800.0
2007-05-24 15:50:00,43.65,43.65,43.48,43.6,2061200.0,28.2429,28.2429,28.1329,28.2106,2061200.0
2007-05-25 09:30:00,43.69,43.89,42.84,43.05,1510300.0,28.2688,28.3982,27.7188,27.8547,1510300.0
2007-05-25 09:40:00,43.05,43.4,43.04,43.13,1084000.0,27.8547,28.0812,27.8482,27.9065,1084000.0
2007-05-25 09:50:00,43.13,43.2,43.02,43.2,721100.0,27.9065,27.9518,27.8353,27.9518,721100.0
2007-05-25 10:00:00,43.19,43.32,43.09,43.29,784000.0,27.9453,28.0294,27.8806,28.01,784000.0
2007-05-25 10:10:00,43.3,43.65,43.24,43.64,1122800.0,28.0165,28.2429,27.9776,28.2365,1122800.0
2007-05-25 10:20:00,43.64,43.84,43.55,43.67,872700.0,28.2365,28.3659,28.1782,28.2559,872700.0
2007-05-25 10:30:00,43.67,43.69,43.47,43.59,659200.0,28.2559,28.2688,28.1265,28.2041,659200.0
2007-05-25 10:40:00,43.59,43.64,43.39,43.39,571800.0,28.2041,28.2365,28.0747,28.0747,571800.0
2007-05-25 10:50:00,43.39,43.53,43.33,43.36,535700.0,28.0747,28.1653,28.0359,28.0553,535700.0
2007-05-25 11:00:00,43.37,43.37,43.33,43.36,184800.0,28.0618,28.0618,28.0359,28.0553,184800.0
2007-05-25 11:10:00,43.36,43.5,43.34,43.4,442900.0,28.0553,28.1459,28.0423,28.0812,442900.0
2007-05-25 11:20:00,43.4,43.4,43.15,43.22,306600.0,28.0812,28.0812,27.9194,27.9647,306600.0
2007-05-25 11:30:00,43.22,43.28,43.13,43.17,383500.0,27.9647,28.0035,27.9065,27.9323,383500.0
2007-05-25 11:40:00,43.16,43.17,43.04,43.16,321700.0,27.9259,27.9323,27.8482,27.9259,321700.0
2007-05-25 11:50:00,43.16,43.17,43.07,43.14,310600.0,27.9259,27.9323,27.8676,27.9129,310600.0
2007-05-25 12:00:00,43.14,43.16,43.0,43.02,486200.0,27.9129,27.9259,27.8224,27.8353,486200.0
2007-05-25 12:10:00,43.01,43.13,42.93,42.98,1009300.0,27.8288,27.9065,27.7771,27.8094,1009300.0
2007-05-25 12:20:00,42.98,43.03,42.91,42.97,534200.0,27.8094,27.8418,27.7641,27.8029,534200.0
2007-05-25 12:30:00,42.98,43.02,42.96,43.01,193800.0,27.8094,27.8353,27.7965,27.8288,193800.0
2007-05-25 12:40:00,43.02,43.07,43.01,43.06,234500.0,27.8353,27.8676,27.8288,27.8612,234500.0
2007-05-25 12:50:00,43.06,43.06,43.03,43.03,239500.0,27.8612,27.8612,27.8418,27.8418,239500.0
2007-05-25 13:00:00,43.03,43.3,43.03,43.29,615000.0,27.8418,28.0165,27.8418,28.01,615000.0
2007-05-25 13:10:00,43.3,43.44,43.29,43.35,591900.0,28.0165,28.107,28.01,28.0488,591900.0
2007-05-25 13:20:00,43.34,43.4,43.25,43.27,562700.0,28.0423,28.0812,27.9841,27.9971,562700.0
2007-05-25 13:30:00,43.27,43.29,43.25,43.26,153400.0,27.9971,28.01,27.9841,27.9906,153400.0
2007-05-25 13:40:00,43.26,43.27,43.21,43.23,260900.0,27.9906,27.9971,27.9582,27.9712,260900.0
2007-05-25 13:50:00,43.23,43.35,43.2,43.33,161400.0,27.9712,28.0488,27.9518,28.0359,161400.0
2007-05-25 14:00:00,43.34,43.35,43.26,43.26,344200.0,28.0423,28.0488,27.9906,27.9906,344200.0
2007-05-25 14:10:00,43.26,43.31,43.14,43.23,224100.0,27.9906,28.0229,27.9129,27.9712,224100.0
2007-05-25 14:20:00,43.24,43.32,43.22,43.23,225600.0,27.9776,28.0294,27.9647,27.9712,225600.0
2007-05-25 14:30:00,43.24,43.3,43.22,43.29,187800.0,27.9776,28.0165,27.9647,28.01,187800.0
2007-05-25 14:40:00,43.3,43.4,43.29,43.38,484800.0,28.0165,28.0812,28.01,28.0682,484800.0
2007-05-25 14:50:00,43.39,43.43,43.32,43.42,403300.0,28.0747,28.1006,28.0294,28.0941,403300.0
2007-05-25 15:00:00,43.42,43.43,43.36,43.38,398200.0,28.0941,28.1006,28.0553,28.0682,398200.0
2007-05-25 15:10:00,43.38,43.44,43.34,43.41,521500.0,28.0682,28.107,28.0423,28.0876,521500.0
2007-05-25 15:20:00,43.41,43.45,43.36,43.4,444400.0,28.0876,28.1135,28.0553,28.0812,444400.0
2007-05-25 15:30:00,43.4,43.47,43.4,43.4,465500.0,28.0812,28.1265,28.0812,28.0812,465500.0
2007-05-25 15:40:00,43.41,43.42,43.33,43.33,539800.0,28.0876,28.0941,28.0359,28.0359,539800.0
2007-05-25 15:50:00,43.32,43.41,43.31,43.32,962000.0,28.0294,28.0876,28.0229,28.0294,962000.0
2007-05-29 09:30:00,43.4,44.61,43.38,44.57,1667900.0,28.0812,28.8641,28.0682,28.8382,1667900.0
2007-05-29 09:40:00,44.57,44.64,44.31,44.64,997300.0,28.8382,28.8835,28.67,28.8835,997300.0
2007-05-29 09:50:00,44.63,44.85,44.57,44.84,998700.0,28.877,29.0194,28.8382,29.0129,998700.0
2007-05-29 10:00:00,44.84,44.97,44.67,44.7,936800.0,29.0129,29.097,28.9029,28.9223,936800.0
2007-05-29 10:10:00,44.7,44.83,44.59,44.78,800800.0,28.9223,29.0064,28.8511,28.9741,800800.0
2007-05-29 10:20:00,44.78,44.81,44.57,44.68,606600.0,28.9741,28.9935,28.8382,28.9094,606600.0
2007-05-29 10:30:00,44.69,44.81,44.63,44.79,382100.0,28.9158,28.9935,28.877,28.9805,382100.0
2007-05-29 10:40:00,44.79,44.84,44.71,44.71,280200.0,28.9805,29.0129,28.9288,28.9288,280200.0
2007-05-29 10:50:00,44.71,44.79,44.67,44.74,232300.0,28.9288,28.9805,28.9029,28.9482,232300.0
2007-05-29 11:00:00,44.73,44.75,44.52,44.53,233900.0,28.9417,28.9547,28.8058,28.8123,233900.0
2007-05-29 11:10:00,44.53,44.7,44.42,44.49,450900.0,28.8123,28.9223,28.7411,28.7864,450900.0
2007-05-29 11:20:00,44.48,44.5,44.29,44.29,329600.0,28.78,28.7929,28.657,28.657,329600.0
2007-05-29 11:30:00,44.3,44.4,44.19,44.37,515700.0,28.6635,28.7282,28.5923,28.7088,515700.0
2007-05-29 11:40:00,44.36,44.36,44.25,44.3,277500.0,28.7023,28.7023,28.6311,28.6635,277500.0
2007-05-29 11:50:00,44.3,44.35,43.88,44.25,326700.0,28.6635,28.6958,28.3917,28.6311,326700.0
2007-05-29 12:00:00,44.25,44.37,44.25,44.33,275100.0,28.6311,28.7088,28.6311,28.6829,275100.0
2007-05-29 12:10:00,44.34,44.47,44.33,44.36,470500.0,28.6894,28.7735,28.6829,28.7023,470500.0
2007-05-29 12:20:00,44.36,44.42,44.34,44.37,230200.0,28.7023,28.7411,28.6894,28.7088,230200.0
2007-05-29 12:30:00,44.37,44.45,44.32,44.44,336500.0,28.7088,28.7605,28.6764,28.7541,336500.0
2007-05-29 12:40:00,44.43,44.46,44.4,44.4,221100.0,28.7476,28.767,28.7282,28.7282,221100.0
2007-05-29 12:50:00,44.41,44.43,44.39,44.4,188100.0,28.7347,28.7476,28.7217,28.7282,188100.0
2007-05-29 13:00:00,44.41,44.46,44.4,44.44,248100.0,28.7347,28.767,28.7282,28.7541,248100.0
2007-05-29 13:10:00,44.43,44.47,44.18,44.2,471100.0,28.7476,28.7735,28.5859,28.5988,471100.0
2007-05-29 13:20:00,44.19,44.8,43.92,43.99,811400.0,28.5923,28.987,28.4176,28.4629,811400.0
2007-05-29 13:30:00,43.99,44.02,43.84,43.87,700400.0,28.4629,28.4823,28.3659,28.3853,700400.0
2007-05-29 13:40:00,43.87,44.01,43.84,43.98,400500.0,28.3853,28.4759,28.3659,28.4564,400500.0
2007-05-29 13:50:00,43.98,43.98,43.88,43.9,419500.0,28.4564,28.4564,28.3917,28.4047,419500.0
2007-05-29 14:00:00,43.9,44.35,43.75,43.84,699800.0,28.4047,28.6958,28.3076,28.3659,699800.0
2007-05-29 14:10:00,43.83,43.85,42.83,43.53,1472900.0,28.3594,28.3723,27.7124,28.1653,1472900.0
2007-05-29 14:20:00,43.58,43.96,43.41,43.55,2758900.0,28.1976,28.4435,28.0876,28.1782,2758900.0
2007-05-29 14:30:00,43.55,43.71,43.25,43.67,1083600.0,28.1782,28.2817,27.9841,28.2559,1083600.0
2007-05-29 14:40:00,43.66,43.88,43.66,43.83,809400.0,28.2494,28.3917,28.2494,28.3594,809400.0
2007-05-29 14:50:00,43.82,43.88,43.75,43.88,247400.0,28.3529,28.3917,28.3076,28.3917,247400.0
2007-05-29 15:00:00,43.87,43.94,43.83,43.94,561200.0,28.3853,28.4306,28.3594,28.4306,561200.0
2007-05-29 15:10:00,43.93,44.18,43.92,44.02,856900.0,28.4241,28.5859,28.4176,28.4823,856900.0
2007-05-29 15:20:00,44.02,44.04,43.88,43.89,221900.0,28.4823,28.4953,28.3917,28.3982,221900.0
2007-05-29 15:30:00,43.89,44.1,43.89,44.04,483000.0,28.3982,28.5341,28.3982,28.4953,483000.0
2007-05-29 15:40:00,44.03,44.35,44.03,44.26,1241200.0,28.4888,28.6958,28.4888,28.6376,1241200.0
2007-05-29 15:50:00,44.26,44.32,44.14,44.31,1241500.0,28.6376,28.6764,28.56,28.67,1241500.0
2007-05-30 09:30:00,43.35,43.39,42.7,43.05,1827500.0,28.1405,28.1665,27.7186,27.9458,1827500.0
2007-05-30 09:40:00,43.05,43.71,43.05,43.45,2058500.0,27.9458,28.3742,27.9458,28.2054,2058500.0
2007-05-30 09:50:00,43.46,43.5,43.26,43.43,511600.0,28.2119,28.2379,28.0821,28.1925,511600.0
2007-05-30 10:00:00,43.44,43.44,43.23,43.36,670600.0,28.1989,28.1989,28.0626,28.147,670600.0
2007-05-30 10:10:00,43.36,43.47,43.23,43.45,764800.0,28.147,28.2184,28.0626,28.2054,764800.0
2007-05-30 10:20:00,43.44,43.45,43.28,43.34,527900.0,28.1989,28.2054,28.0951,28.134,527900.0
2007-05-30 10:30:00,43.34,43.41,43.25,43.29,429700.0,28.134,28.1795,28.0756,28.1016,429700.0
2007-05-30 10:40:00,43.28,43.32,43.24,43.3,572100.0,28.0951,28.121,28.0691,28.1081,572100.0
2007-05-30 10:50:00,43.32,43.36,43.29,43.3,346900.0,28.121,28.147,28.1016,28.1081,346900.0
2007-05-30 11:00:00,43.31,43.46,43.3,43.39,434000.0,28.1146,28.2119,28.1081,28.1665,434000.0
2007-05-30 11:10:00,43.4,43.4,43.2,43.26,551900.0,28.173,28.173,28.0431,28.0821,551900.0
2007-05-30 11:20:00,43.26,43.38,43.21,43.35,482800.0,28.0821,28.16,28.0496,28.1405,482800.0
2007-05-30 11:30:00,43.35,43.36,43.22,43.22,329900.0,28.1405,28.147,28.0561,28.0561,329900.0
2007-05-30 11:40:00,43.23,43.24,43.05,43.14,807900.0,28.0626,28.0691,27.9458,28.0042,807900.0
2007-05-30 11:50:00,43.14,43.14,43.03,43.1,355400.0,28.0042,28.0042,27.9328,27.9782,355400.0
2007-05-30 12:00:00,43.09,43.16,43.08,43.16,385000.0,27.9717,28.0172,27.9653,28.0172,385000.0
2007-05-30 12:10:00,43.16,43.22,43.1,43.1,747600.0,28.0172,28.0561,27.9782,27.9782,747600.0
2007-05-30 12:20:00,43.1,43.19,43.06,43.19,427200.0,27.9782,28.0367,27.9523,28.0367,427200.0
2007-05-30 12:30:00,43.18,43.21,43.1,43.11,621700.0,28.0302,28.0496,27.9782,27.9847,621700.0
2007-05-30 12:40:00,43.11,43.18,43.07,43.16,157900.0,27.9847,28.0302,27.9588,28.0172,157900.0
2007-05-30 12:50:00,43.17,43.18,43.05,43.06,140100.0,28.0237,28.0302,27.9458,27.9523,140100.0
2007-05-30 13:00:00,43.07,43.07,42.8,42.83,513100.0,27.9588,27.9588,27.7835,27.803,513100.0
2007-05-30 13:10:00,42.83,42.92,42.82,42.9,241100.0,27.803,27.8614,27.7965,27.8484,241100.0
2007-05-30 13:20:00,42.9,42.91,42.69,42.7,447400.0,27.8484,27.8549,27.7121,27.7186,447400.0
2007-05-30 13:30:00,42.7,44.28,42.42,42.42,1204300.0,27.7186,28.7442,27.5368,27.5368,1204300.0
2007-05-30 13:40:00,42.43,42.66,42.39,42.58,1137300.0,27.5433,27.6926,27.5173,27.6407,1137300.0
2007-05-30 13:50:00,42.58,42.71,42.56,42.65,549700.0,27.6407,27.7251,27.6277,27.6861,549700.0
2007-05-30 14:00:00,42.65,44.28,42.31,42.49,1049400.0,27.6861,28.7442,27.4654,27.5823,1049400.0
2007-05-30 14:10:00,42.5,42.75,42.45,42.67,917500.0,27.5887,27.751,27.5563,27.6991,917500.0
2007-05-30 14:20:00,42.67,42.7,42.56,42.65,1027400.0,27.6991,27.7186,27.6277,27.6861,1027400.0
2007-05-30 14:30:00,42.64,42.69,42.62,42.62,648900.0,27.6796,27.7121,27.6666,27.6666,648900.0
2007-05-30 14:40:00,42.63,42.7,42.61,42.62,548900.0,27.6731,27.7186,27.6602,27.6666,548900.0
2007-05-30 14:50:00,42.62,42.67,42.61,42.66,666900.0,27.6666,27.6991,27.6602,27.6926,666900.0
2007-05-30 15:00:00,42.66,42.74,42.63,42.65,709200.0,27.6926,27.7445,27.6731,27.6861,709200.0
2007-05-30 15:10:00,42.65,42.68,42.55,42.65,713300.0,27.6861,27.7056,27.6212,27.6861,713300.0
2007-05-30 15:20:00,42.64,42.65,42.52,42.54,438500.0,27.6796,27.6861,27.6017,27.6147,438500.0
2007-05-30 15:30:00,42.55,42.69,42.55,42.69,1110700.0,27.6212,27.7121,27.6212,27.7121,1110700.0
2007-05-30 15:40:00,42.68,42.78,42.68,42.72,839600.0,27.7056,27.7705,27.7056,27.7316,839600.0
2007-05-30 15:50:00,42.73,42.86,42.71,42.83,1657400.0,27.738,27.8224,27.7251,27.803,1657400.0
2007-05-31 09:30:00,42.93,43.09,42.85,43.05,930800.0,27.8679,27.9717,27.8159,27.9458,930800.0
2007-05-31 09:40:00,43.05,43.15,42.78,42.78,952800.0,27.9458,28.0107,27.7705,27.7705,952800.0
2007-05-31 09:50:00,42.78,42.81,42.65,42.69,656000.0,27.7705,27.79,27.6861,27.7121,656000.0
2007-05-31 10:00:00,42.68,42.7,42.23,42.7,1597000.0,27.7056,27.7186,27.4135,27.7186,1597000.0
2007-05-31 10:10:00,42.7,42.76,42.36,42.51,1226300.0,27.7186,27.7575,27.4979,27.5952,1226300.0
2007-05-31 10:20:00,42.51,42.53,42.31,42.41,622400.0,27.5952,27.6082,27.4654,27.5303,622400.0
2007-05-31 10:30:00,42.41,42.59,42.37,42.47,827000.0,27.5303,27.6472,27.5044,27.5693,827000.0
2007-05-31 10:40:00,42.47,42.58,42.46,42.51,531900.0,27.5693,27.6407,27.5628,27.5952,531900.0
2007-05-31 10:50:00,42.5,42.64,42.49,42.64,536700.0,27.5887,27.6796,27.5823,27.6796,536700.0
2007-05-31 11:00:00,42.65,42.74,42.5,42.5,1064900.0,27.6861,27.7445,27.5887,27.5887,1064900.0
2007-05-31 11:10:00,42.51,42.6,42.43,42.44,982000.0,27.5952,27.6537,27.5433,27.5498,982000.0
2007-05-31 11:20:00,42.44,42.54,42.41,42.53,406600.0,27.5498,27.6147,27.5303,27.6082,406600.0
2007-05-31 11:30:00,42.53,42.75,42.52,42.74,1027000.0,27.6082,27.751,27.6017,27.7445,1027000.0
2007-05-31 11:40:00,42.74,42.81,42.66,42.69,456300.0,27.7445,27.79,27.6926,27.7121,456300.0
2007-05-31 11:50:00,42.68,42.77,42.68,42.69,278500.0,27.7056,27.764,27.7056,27.7121,278500.0
2007-05-31 12:00:00,42.7,42.83,42.68,42.83,520100.0,27.7186,27.803,27.7056,27.803,520100.0
2007-05-31 12:10:00,42.82,42.84,42.74,42.81,231100.0,27.7965,27.8095,27.7445,27.79,231100.0
2007-05-31 12:20:00,42.8,42.85,42.74,42.85,219100.0,27.7835,27.8159,27.7445,27.8159,219100.0
2007-05-31 12:30:00,42.84,42.94,42.77,42.84,316900.0,27.8095,27.8744,27.764,27.8095,316900.0
2007-05-31 12:40:00,42.85,42.86,42.73,42.79,333100.0,27.8159,27.8224,27.738,27.777,333100.0
2007-05-31 12:50:00,42.8,42.84,42.79,42.83,151700.0,27.7835,27.8095,27.777,27.803,151700.0
2007-05-31 13:00:00,42.83,42.84,42.76,42.78,306900.0,27.803,27.8095,27.7575,27.7705,306900.0
2007-05-31 13:10:00,42.77,42.8,42.7,42.72,432100.0,27.764,27.7835,27.7186,27.7316,432100.0
2007-05-31 13:20:00,42.72,42.73,42.55,42.7,575800.0,27.7316,27.738,27.6212,27.7186,575800.0
2007-05-31 13:30:00,42.69,42.79,42.66,42.71,321700.0,27.7121,27.777,27.6926,27.7251,321700.0
2007-05-31 13:40:00,42.71,42.76,42.65,42.73,205300.0,27.7251,27.7575,27.6861,27.738,205300.0
2007-05-31 13:50:00,42.73,42.77,42.71,42.73,232200.0,27.738,27.764,27.7251,27.738,232200.0
2007-05-31 14:00:00,42.73,42.88,42.71,42.83,232500.0,27.738,27.8354,27.7251,27.803,232500.0
2007-05-31 14:10:00,42.82,42.85,42.74,42.76,232400.0,27.7965,27.8159,27.7445,27.7575,232400.0
2007-05-31 14:20:00,42.76,42.9,42.76,42.85,237900.0,27.7575,27.8484,27.7575,27.8159,237900.0
2007-05-31 14:30:00,42.85,42.94,42.84,42.88,243700.0,27.8159,27.8744,27.8095,27.8354,243700.0
2007-05-31 14:40:00,42.88,42.89,42.79,42.87,213600.0,27.8354,27.8419,27.777,27.8289,213600.0
2007-05-31 14:50:00,42.88,42.94,42.8,42.89,295600.0,27.8354,27.8744,27.7835,27.8419,295600.0
2007-05-31 15:00:00,42.89,42.89,42.83,42.85,248300.0,27.8419,27.8419,27.803,27.8159,248300.0
2007-05-31 15:10:00,42.85,42.91,42.74,42.8,541000.0,27.8159,27.8549,27.7445,27.7835,541000.0
2007-05-31 15:20:00,42.81,42.83,42.7,42.73,251700.0,27.79,27.803,27.7186,27.738,251700.0
2007-05-31 15:30:00,42.73,42.78,42.64,42.76,365100.0,27.738,27.7705,27.6796,27.7575,365100.0
2007-05-31 15:40:00,42.77,42.88,42.75,42.84,503700.0,27.764,27.8354,27.751,27.8095,503700.0
2007-05-31 15:50:00,42.84,42.96,42.14,42.9,1131100.0,27.8095,27.8874,27.3551,27.8484,1131100.0
2007-06-01 09:30:00,43.53,43.8,43.49,43.65,941800.0,28.2574,28.4326,28.2314,28.3353,941800.0
2007-06-01 09:40:00,43.64,43.7,43.4,43.42,707900.0,28.3288,28.3677,28.173,28.186,707900.0
2007-06-01 09:50:00,43.41,43.51,43.27,43.29,694200.0,28.1795,28.2444,28.0886,28.1016,694200.0
2007-06-01 10:00:00,43.3,43.46,43.1,43.12,496700.0,28.1081,28.2119,27.9782,27.9912,496700.0
2007-06-01 10:10:00,43.12,43.2,43.04,43.13,285300.0,27.9912,28.0431,27.9393,27.9977,285300.0
2007-06-01 10:20:00,43.12,43.14,42.81,42.96,457500.0,27.9912,28.0042,27.79,27.8874,457500.0
2007-06-01 10:30:00,42.95,43.5,42.9,43.42,1360800.0,27.8809,28.2379,27.8484,28.186,1360800.0
2007-06-01 10:40:00,43.42,43.42,43.16,43.21,560800.0,28.186,28.186,28.0172,28.0496,560800.0
2007-06-01 10:50:00,43.22,43.24,43.02,43.02,367500.0,28.0561,28.0691,27.9263,27.9263,367500.0
2007-06-01 11:00:00,43.03,43.2,42.95,43.1,376400.0,27.9328,28.0431,27.8809,27.9782,376400.0
2007-06-01 11:10:00,43.11,43.18,43.01,43.1,188600.0,27.9847,28.0302,27.9198,27.9782,188600.0
2007-06-01 11:20:00,43.1,43.15,42.94,42.95,189800.0,27.9782,28.0107,27.8744,27.8809,189800.0
2007-06-01 11:30:00,42.96,43.0,42.91,42.95,137100.0,27.8874,27.9133,27.8549,27.8809,137100.0
2007-06-01 11:40:00,42.95,43.2,42.89,43.02,274400.0,27.8809,28.0431,27.8419,27.9263,274400.0
2007-06-01 11:50:00,43.02,43.06,42.98,43.03,217300.0,27.9263,27.9523,27.9003,27.9328,217300.0
2007-06-01 12:00:00,43.02,43.05,42.91,42.95,312900.0,27.9263,27.9458,27.8549,27.8809,312900.0
2007-06-01 12:10:00,42.94,42.97,42.86,42.89,187900.0,27.8744,27.8938,27.8224,27.8419,187900.0
2007-06-01 12:20:00,42.88,42.91,42.74,42.83,585800.0,27.8354,27.8549,27.7445,27.803,585800.0
2007-06-01 12:30:00,42.83,43.12,42.82,42.86,280600.0,27.803,27.9912,27.7965,27.8224,280600.0
2007-06-01 12:40:00,42.86,42.87,42.74,42.77,330000.0,27.8224,27.8289,27.7445,27.764,330000.0
2007-06-01 12:50:00,42.77,42.81,42.75,42.79,201600.0,27.764,27.79,27.751,27.777,201600.0
2007-06-01 13:00:00,42.79,42.81,42.74,42.78,151200.0,27.777,27.79,27.7445,27.7705,151200.0
2007-06-01 13:10:00,42.78,42.91,42.68,42.9,302100.0,27.7705,27.8549,27.7056,27.8484,302100.0
2007-06-01 13:20:00,42.9,42.9,42.81,42.9,143000.0,27.8484,27.8484,27.79,27.8484,143000.0
2007-06-01 13:30:00,42.89,43.0,42.88,42.97,212200.0,27.8419,27.9133,27.8354,27.8938,212200.0
2007-06-01 13:40:00,42.96,43.03,42.95,43.01,187900.0,27.8874,27.9328,27.8809,27.9198,187900.0
2007-06-01 13:50:00,43.02,43.02,42.94,42.97,238900.0,27.9263,27.9263,27.8744,27.8938,238900.0
2007-06-01 14:00:00,42.96,43.01,42.93,42.95,181900.0,27.8874,27.9198,27.8679,27.8809,181900.0
2007-06-01 14:10:00,42.95,42.99,42.94,42.94,186400.0,27.8809,27.9068,27.8744,27.8744,186400.0
2007-06-01 14:20:00,42.94,42.94,42.77,42.92,231300.0,27.8744,27.8744,27.764,27.8614,231300.0
2007-06-01 14:30:00,42.92,42.92,42.85,42.87,146000.0,27.8614,27.8614,27.8159,27.8289,146000.0
2007-06-01 14:40:00,42.86,42.88,42.78,42.79,184100.0,27.8224,27.8354,27.7705,27.777,184100.0
2007-06-01 14:50:00,42.79,42.86,42.74,42.78,355600.0,27.777,27.8224,27.7445,27.7705,355600.0
2007-06-01 15:00:00,42.77,42.82,42.7,42.78,263900.0,27.764,27.7965,27.7186,27.7705,263900.0
2007-06-01 15:10:00,42.78,42.8,42.74,42.76,185600.0,27.7705,27.7835,27.7445,27.7575,185600.0
2007-06-01 15:20:00,42.77,42.8,42.75,42.77,211400.0,27.764,27.7835,27.751,27.764,211400.0
2007-06-01 15:30:00,42.77,42.88,42.74,42.87,293400.0,27.764,27.8354,27.7445,27.8289,293400.0
2007-06-01 15:40:00,42.86,42.98,42.81,42.89,331000.0,27.8224,27.9003,27.79,27.8419,331000.0
2007-06-01 15:50:00,42.89,42.89,42.73,42.75,655000.0,27.8419,27.8419,27.738,27.751,655000.0
2007-06-04 09:30:00,42.47,42.79,42.3,42.63,572900.0,27.5693,27.777,27.4589,27.6731,572900.0
2007-06-04 09:40:00,42.64,42.78,42.52,42.7,405600.0,27.6796,27.7705,27.6017,27.7186,405600.0
2007-06-04 09:50:00,42.69,42.73,42.45,42.46,251700.0,27.7121,27.738,27.5563,27.5628,251700.0
2007-06-04 10:00:00,42.47,42.67,42.46,42.64,800300.0,27.5693,27.6991,27.5628,27.6796,800300.0
2007-06-04 10:10:00,42.63,42.74,42.55,42.61,245600.0,27.6731,27.7445,27.6212,27.6602,245600.0
2007-06-04 10:20:00,42.61,42.72,42.55,42.68,199500.0,27.6602,27.7316,27.6212,27.7056,199500.0
2007-06-04 10:30:00,42.68,42.71,42.52,42.55,183100.0,27.7056,27.7251,27.6017,27.6212,183100.0
2007-06-04 10:40:00,42.55,42.56,42.46,42.5,255900.0,27.6212,27.6277,27.5628,27.5887,255900.0
2007-06-04 10:50:00,42.5,42.52,42.31,42.47,344200.0,27.5887,27.6017,27.4654,27.5693,344200.0
2007-06-04 11:00:00,42.48,42.53,42.46,42.53,151000.0,27.5758,27.6082,27.5628,27.6082,151000.0
2007-06-04 11:10:00,42.53,42.57,42.42,42.55,306900.0,27.6082,27.6342,27.5368,27.6212,306900.0
2007-06-04 11:20:00,42.56,42.67,42.48,42.66,284600.0,27.6277,27.6991,27.5758,27.6926,284600.0
2007-06-04 11:30:00,42.66,42.71,42.61,42.63,191100.0,27.6926,27.7251,27.6602,27.6731,191100.0
2007-06-04 11:40:00,42.64,42.64,42.54,42.61,169900.0,27.6796,27.6796,27.6147,27.6602,169900.0
2007-06-04 11:50:00,42.62,42.71,42.57,42.69,179000.0,27.6666,27.7251,27.6342,27.7121,179000.0
2007-06-04 12:00:00,42.69,42.74,42.63,42.74,278800.0,27.7121,27.7445,27.6731,27.7445,278800.0
2007-06-04 12:10:00,42.74,42.84,42.73,42.75,244500.0,27.7445,27.8095,27.738,27.751,244500.0
2007-06-04 12:20:00,42.74,42.93,42.74,42.9,221200.0,27.7445,27.8679,27.7445,27.8484,221200.0
2007-06-04 12:30:00,42.9,42.99,42.8,42.99,247400.0,27.8484,27.9068,27.7835,27.9068,247400.0
2007-06-04 12:40:00,42.99,43.06,42.85,42.86,242900.0,27.9068,27.9523,27.8159,27.8224,242900.0
2007-06-04 12:50:00,42.86,42.96,42.8,42.96,250700.0,27.8224,27.8874,27.7835,27.8874,250700.0
2007-06-04 13:00:00,42.96,43.07,42.82,42.94,658500.0,27.8874,27.9588,27.7965,27.8744,658500.0
2007-06-04 13:10:00,42.93,42.94,42.8,42.81,101200.0,27.8679,27.8744,27.7835,27.79,101200.0
2007-06-04 13:20:00,42.81,42.82,42.73,42.81,121300.0,27.79,27.7965,27.738,27.79,121300.0
2007-06-04 13:30:00,42.81,42.87,42.64,42.67,219600.0,27.79,27.8289,27.6796,27.6991,219600.0
2007-06-04 13:40:00,42.67,42.73,42.64,42.71,87100.0,27.6991,27.738,27.6796,27.7251,87100.0
2007-06-04 13:50:00,42.71,42.85,42.71,42.78,147500.0,27.7251,27.8159,27.7251,27.7705,147500.0
2007-06-04 14:00:00,42.78,42.83,42.71,42.73,196300.0,27.7705,27.803,27.7251,27.738,196300.0
2007-06-04 14:10:00,42.72,42.74,42.58,42.63,201600.0,27.7316,27.7445,27.6407,27.6731,201600.0
2007-06-04 14:20:00,42.62,42.67,42.57,42.58,180800.0,27.6666,27.6991,27.6342,27.6407,180800.0
2007-06-04 14:30:00,42.57,42.58,42.5,42.52,240600.0,27.6342,27.6407,27.5887,27.6017,240600.0
2007-06-04 14:40:00,42.53,42.53,42.37,42.41,503000.0,27.6082,27.6082,27.5044,27.5303,503000.0
2007-06-04 14:50:00,42.42,42.47,42.41,42.43,522000.0,27.5368,27.5693,27.5303,27.5433,522000.0
2007-06-04 15:00:00,42.43,42.51,42.35,42.38,491700.0,27.5433,27.5952,27.4914,27.5108,491700.0
2007-06-04 15:10:00,42.38,42.4,42.31,42.31,406900.0,27.5108,27.5238,27.4654,27.4654,406900.0
2007-06-04 15:20:00,42.32,42.32,42.2,42.25,859700.0,27.4719,27.4719,27.394,27.4265,859700.0
2007-06-04 15:30:00,42.24,42.3,42.24,42.28,726100.0,27.42,27.4589,27.42,27.4459,726100.0
2007-06-04 15:40:00,42.28,42.29,42.17,42.22,539300.0,27.4459,27.4524,27.3745,27.407,539300.0
2007-06-04 15:50:00,42.23,42.27,42.15,42.17,849300.0,27.4135,27.4394,27.3615,27.3745,849300.0
2007-06-05 09:30:00,42.28,42.55,42.26,42.42,1383900.0,27.4459,27.6212,27.4329,27.5368,1383900.0
2007-06-05 09:40:00,42.41,42.57,42.39,42.51,938600.0,27.5303,27.6342,27.5173,27.5952,938600.0
2007-06-05 09:50:00,42.5,42.56,42.4,42.43,578600.0,27.5887,27.6277,27.5238,27.5433,578600.0
2007-06-05 10:00:00,42.43,42.53,42.11,42.2,1557200.0,27.5433,27.6082,27.3356,27.394,1557200.0
2007-06-05 10:10:00,42.2,42.29,42.04,42.06,698400.0,27.394,27.4524,27.2901,27.3031,698400.0
2007-06-05 10:20:00,42.06,42.09,41.94,42.04,781600.0,27.3031,27.3226,27.2252,27.2901,781600.0
2007-06-05 10:30:00,42.03,42.05,41.96,42.03,453600.0,27.2836,27.2966,27.2382,27.2836,453600.0
2007-06-05 10:40:00,42.02,42.02,41.9,42.0,623300.0,27.2772,27.2772,27.1993,27.2642,623300.0
2007-06-05 10:50:00,42.0,42.16,42.0,42.02,628600.0,27.2642,27.368,27.2642,27.2772,628600.0
2007-06-05 11:00:00,42.02,42.11,41.9,42.04,797500.0,27.2772,27.3356,27.1993,27.2901,797500.0
2007-06-05 11:10:00,42.04,42.08,41.95,41.99,290500.0,27.2901,27.3161,27.2317,27.2577,290500.0
2007-06-05 11:20:00,41.99,42.04,41.95,41.98,334900.0,27.2577,27.2901,27.2317,27.2512,334900.0
2007-06-05 11:30:00,41.98,42.23,41.93,42.18,541400.0,27.2512,27.4135,27.2187,27.381,541400.0
2007-06-05 11:40:00,42.18,42.19,41.97,42.05,631800.0,27.381,27.3875,27.2447,27.2966,631800.0
2007-06-05 11:50:00,42.05,42.09,41.91,41.95,415400.0,27.2966,27.3226,27.2057,27.2317,415400.0
2007-06-05 12:00:00,41.95,42.03,41.8,41.81,511300.0,27.2317,27.2836,27.1343,27.1408,511300.0
2007-06-05 12:10:00,41.8,41.95,41.79,41.84,714300.0,27.1343,27.2317,27.1279,27.1603,714300.0
2007-06-05 12:20:00,41.84,41.89,41.7,41.77,526400.0,27.1603,27.1928,27.0694,27.1149,526400.0
2007-06-05 12:30:00,41.76,41.97,41.74,41.93,402000.0,27.1084,27.2447,27.0954,27.2187,402000.0
2007-06-05 12:40:00,41.94,41.99,41.86,41.97,267600.0,27.2252,27.2577,27.1733,27.2447,267600.0
2007-06-05 12:50:00,41.96,42.16,41.93,42.1,318600.0,27.2382,27.368,27.2187,27.3291,318600.0
2007-06-05 13:00:00,42.1,42.14,42.01,42.07,274500.0,27.3291,27.3551,27.2707,27.3096,274500.0
2007-06-05 13:10:00,42.06,42.2,42.06,42.1,213600.0,27.3031,27.394,27.3031,27.3291,213600.0
2007-06-05 13:20:00,42.1,42.12,42.0,42.01,106600.0,27.3291,27.3421,27.2642,27.2707,106600.0
2007-06-05 13:30:00,42.0,42.04,41.9,42.03,509800.0,27.2642,27.2901,27.1993,27.2836,509800.0
2007-06-05 13:40:00,42.03,42.05,41.95,41.96,130400.0,27.2836,27.2966,27.2317,27.2382,130400.0
2007-06-05 13:50:00,41.97,42.1,41.96,42.09,116900.0,27.2447,27.3291,27.2382,27.3226,116900.0
2007-06-05 14:00:00,42.09,42.09,41.96,42.0,169000.0,27.3226,27.3226,27.2382,27.2642,169000.0
2007-06-05 14:10:00,42.0,42.12,41.99,42.12,207700.0,27.2642,27.3421,27.2577,27.3421,207700.0
2007-06-05 14:20:00,42.12,42.28,42.11,42.22,380200.0,27.3421,27.4459,27.3356,27.407,380200.0
2007-06-05 14:30:00,42.21,42.26,42.05,42.11,252500.0,27.4005,27.4329,27.2966,27.3356,252500.0
2007-06-05 14:40:00,42.11,42.13,42.04,42.12,115100.0,27.3356,27.3486,27.2901,27.3421,115100.0
2007-06-05 14:50:00,42.12,42.17,42.04,42.07,246900.0,27.3421,27.3745,27.2901,27.3096,246900.0
2007-06-05 15:00:00,42.07,42.2,42.05,42.16,447500.0,27.3096,27.394,27.2966,27.368,447500.0
2007-06-05 15:10:00,42.16,42.28,42.15,42.17,334000.0,27.368,27.4459,27.3615,27.3745,334000.0
2007-06-05 15:20:00,42.17,42.29,42.16,42.27,279800.0,27.3745,27.4524,27.368,27.4394,279800.0
2007-06-05 15:30:00,42.27,42.34,42.26,42.31,356800.0,27.4394,27.4849,27.4329,27.4654,356800.0
2007-06-05 15:40:00,42.31,42.41,42.26,42.4,519700.0,27.4654,27.5303,27.4329,27.5238,519700.0
2007-06-05 15:50:00,42.39,42.53,42.36,42.52,1070200.0,27.5173,27.6082,27.4979,27.6017,1070200.0
2007-06-06 09:30:00,42.31,42.53,42.22,42.25,554500.0,27.4654,27.6082,27.407,27.4265,554500.0
2007-06-06 09:40:00,42.25,42.27,42.02,42.12,498500.0,27.4265,27.4394,27.2772,27.3421,498500.0
2007-06-06 09:50:00,42.13,42.38,42.12,42.37,450600.0,27.3486,27.5108,27.3421,27.5044,450600.0
2007-06-06 10:00:00,42.36,42.39,42.16,42.21,428300.0,27.4979,27.5173,27.368,27.4005,428300.0
2007-06-06 10:10:00,42.21,42.3,42.06,42.29,384400.0,27.4005,27.4589,27.3031,27.4524,384400.0
2007-06-06 10:20:00,42.29,42.31,42.13,42.26,255500.0,27.4524,27.4654,27.3486,27.4329,255500.0
2007-06-06 10:30:00,42.26,42.28,42.1,42.17,301900.0,27.4329,27.4459,27.3291,27.3745,301900.0
2007-06-06 10:40:00,42.17,42.23,42.14,42.15,167200.0,27.3745,27.4135,27.3551,27.3615,167200.0
2007-06-06 10:50:00,42.15,42.16,42.05,42.1,332300.0,27.3615,27.368,27.2966,27.3291,332300.0
2007-06-06 11:00:00,42.09,42.18,42.02,42.18,294000.0,27.3226,27.381,27.2772,27.381,294000.0
2007-06-06 11:10:00,42.18,42.27,42.16,42.26,209800.0,27.381,27.4394,27.368,27.4329,209800.0
2007-06-06 11:20:00,42.26,42.29,42.12,42.15,274500.0,27.4329,27.4524,27.3421,27.3615,274500.0
2007-06-06 11:30:00,42.15,42.18,42.1,42.17,258800.0,27.3615,27.381,27.3291,27.3745,258800.0
2007-06-06 11:40:00,42.17,42.26,42.14,42.17,225300.0,27.3745,27.4329,27.3551,27.3745,225300.0
2007-06-06 11:50:00,42.17,42.29,42.15,42.25,292700.0,27.3745,27.4524,27.3615,27.4265,292700.0
2007-06-06 12:00:00,42.25,42.37,42.23,42.29,327000.0,27.4265,27.5044,27.4135,27.4524,327000.0
2007-06-06 12:10:00,42.28,42.33,42.26,42.3,245600.0,27.4459,27.4784,27.4329,27.4589,245600.0
2007-06-06 12:20:00,42.3,42.35,42.2,42.21,348000.0,27.4589,27.4914,27.394,27.4005,348000.0
2007-06-06 12:30:00,42.21,42.23,42.15,42.15,293100.0,27.4005,27.4135,27.3615,27.3615,293100.0
2007-06-06 12:40:00,42.16,42.22,42.13,42.13,305100.0,27.368,27.407,27.3486,27.3486,305100.0
2007-06-06 12:50:00,42.13,42.19,42.11,42.12,238000.0,27.3486,27.3875,27.3356,27.3421,238000.0
2007-06-06 13:00:00,42.13,42.19,42.1,42.14,273800.0,27.3486,27.3875,27.3291,27.3551,273800.0
2007-06-06 13:10:00,42.13,42.16,42.05,42.15,344000.0,27.3486,27.368,27.2966,27.3615,344000.0
2007-06-06 13:20:00,42.14,42.25,42.05,42.2,378900.0,27.3551,27.4265,27.2966,27.394,378900.0
2007-06-06 13:30:00,42.21,42.24,42.14,42.15,135500.0,27.4005,27.42,27.3551,27.3615,135500.0
2007-06-06 13:40:00,42.15,42.24,42.13,42.23,128100.0,27.3615,27.42,27.3486,27.4135,128100.0
2007-06-06 13:50:00,42.22,42.24,42.17,42.24,185700.0,27.407,27.42,27.3745,27.42,185700.0
2007-06-06 14:00:00,42.24,42.29,42.19,42.24,189900.0,27.42,27.4524,27.3875,27.42,189900.0
2007-06-06 14:10:00,42.25,42.26,42.18,42.22,322700.0,27.4265,27.4329,27.381,27.407,322700.0
2007-06-06 14:20:00,42.21,42.39,42.2,42.35,693600.0,27.4005,27.5173,27.394,27.4914,693600.0
2007-06-06 14:30:00,42.35,42.42,42.35,42.37,407800.0,27.4914,27.5368,27.4914,27.5044,407800.0
2007-06-06 14:40:00,42.36,42.48,42.35,42.47,436900.0,27.4979,27.5758,27.4914,27.5693,436900.0
2007-06-06 14:50:00,42.47,42.52,42.35,42.35,371000.0,27.5693,27.6017,27.4914,27.4914,371000.0
2007-06-06 15:00:00,42.35,42.36,42.19,42.29,482200.0,27.4914,27.4979,27.3875,27.4524,482200.0
2007-06-06 15:10:00,42.3,42.43,42.27,42.4,487200.0,27.4589,27.5433,27.4394,27.5238,487200.0
2007-06-06 15:20:00,42.41,42.43,42.21,42.23,533100.0,27.5303,27.5433,27.4005,27.4135,533100.0
2007-06-06 15:30:00,42.23,42.32,42.22,42.26,419100.0,27.4135,27.4719,27.407,27.4329,419100.0
2007-06-06 15:40:00,42.25,42.29,42.17,42.22,503700.0,27.4265,27.4524,27.3745,27.407,503700.0
2007-06-06 15:50:00,42.23,42.29,42.14,42.25,849600.0,27.4135,27.4524,27.3551,27.4265,849600.0
2007-06-07 09:30:00,41.94,42.1,41.79,41.82,1404700.0,27.2252,27.3291,27.1279,27.1473,1404700.0
2007-06-07 09:40:00,41.82,42.02,41.75,41.82,737900.0,27.1473,27.2772,27.1019,27.1473,737900.0
2007-06-07 09:50:00,41.82,41.93,41.74,41.93,934300.0,27.1473,27.2187,27.0954,27.2187,934300.0
2007-06-07 10:00:00,41.92,42.22,41.92,42.07,1070100.0,27.2122,27.407,27.2122,27.3096,1070100.0
2007-06-07 10:10:00,42.06,42.39,42.0,42.05,962400.0,27.3031,27.5173,27.2642,27.2966,962400.0
2007-06-07 10:20:00,42.06,42.23,42.04,42.14,897700.0,27.3031,27.4135,27.2901,27.3551,897700.0
2007-06-07 10:30:00,42.15,42.18,41.97,42.0,591000.0,27.3615,27.381,27.2447,27.2642,591000.0
2007-06-07 10:40:00,42.0,42.1,41.92,41.95,385400.0,27.2642,27.3291,27.2122,27.2317,385400.0
2007-06-07 10:50:00,41.96,42.01,41.92,41.97,449400.0,27.2382,27.2707,27.2122,27.2447,449400.0
2007-06-07 11:00:00,41.97,42.01,41.88,41.88,588100.0,27.2447,27.2707,27.1863,27.1863,588100.0
2007-06-07 11:10:00,41.88,41.92,41.65,41.73,932300.0,27.1863,27.2122,27.037,27.0889,932300.0
2007-06-07 11:20:00,41.73,41.82,41.73,41.8,420000.0,27.0889,27.1473,27.0889,27.1343,420000.0
2007-06-07 11:30:00,41.8,41.85,41.67,41.73,439300.0,27.1343,27.1668,27.05,27.0889,439300.0
2007-06-07 11:40:00,41.73,41.79,41.68,41.79,211200.0,27.0889,27.1279,27.0564,27.1279,211200.0
2007-06-07 11:50:00,41.79,41.81,41.69,41.72,445500.0,27.1279,27.1408,27.0629,27.0824,445500.0
2007-06-07 12:00:00,41.71,41.87,41.7,41.84,521700.0,27.0759,27.1798,27.0694,27.1603,521700.0
2007-06-07 12:10:00,41.85,41.85,41.79,41.81,349100.0,27.1668,27.1668,27.1279,27.1408,349100.0
2007-06-07 12:20:00,41.81,41.9,41.81,41.88,306400.0,27.1408,27.1993,27.1408,27.1863,306400.0
2007-06-07 12:30:00,41.88,41.93,41.7,41.73,385400.0,27.1863,27.2187,27.0694,27.0889,385400.0
2007-06-07 12:40:00,41.73,41.75,41.68,41.7,302000.0,27.0889,27.1019,27.0564,27.0694,302000.0
2007-06-07 12:50:00,41.7,41.81,41.66,41.77,256400.0,27.0694,27.1408,27.0435,27.1149,256400.0
2007-06-07 13:00:00,41.76,41.79,41.69,41.7,266100.0,27.1084,27.1279,27.0629,27.0694,266100.0
2007-06-07 13:10:00,41.7,41.74,41.6,41.65,644300.0,27.0694,27.0954,27.0045,27.037,644300.0
2007-06-07 13:20:00,41.65,41.72,41.65,41.7,391700.0,27.037,27.0824,27.037,27.0694,391700.0
2007-06-07 13:30:00,41.71,41.72,41.38,41.39,741300.0,27.0759,27.0824,26.8617,26.8682,741300.0
2007-06-07 13:40:00,41.39,41.61,41.17,41.31,1062400.0,26.8682,27.011,26.7254,26.8163,1062400.0
2007-06-07 13:50:00,41.3,41.44,41.25,41.41,367800.0,26.8098,26.9006,26.7773,26.8812,367800.0
2007-06-07 14:00:00,41.41,41.44,41.27,41.27,468500.0,26.8812,26.9006,26.7903,26.7903,468500.0
2007-06-07 14:10:00,41.27,41.36,41.09,41.21,794300.0,26.7903,26.8487,26.6734,26.7513,794300.0
2007-06-07 14:20:00,41.21,41.47,41.19,41.45,485600.0,26.7513,26.9201,26.7384,26.9071,485600.0
2007-06-07 14:30:00,41.45,41.54,41.39,41.51,571000.0,26.9071,26.9656,26.8682,26.9461,571000.0
2007-06-07 14:40:00,41.52,41.83,41.51,41.65,872900.0,26.9526,27.1538,26.9461,27.037,872900.0
2007-06-07 14:50:00,41.66,41.76,41.37,41.45,926100.0,27.0435,27.1084,26.8552,26.9071,926100.0
2007-06-07 15:00:00,41.45,41.46,41.36,41.36,588600.0,26.9071,26.9136,26.8487,26.8487,588600.0
2007-06-07 15:10:00,41.37,41.69,41.37,41.52,730300.0,26.8552,27.0629,26.8552,26.9526,730300.0
2007-06-07 15:20:00,41.53,41.6,41.34,41.39,433500.0,26.9591,27.0045,26.8357,26.8682,433500.0
2007-06-07 15:30:00,41.39,41.43,41.29,41.29,594900.0,26.8682,26.8942,26.8033,26.8033,594900.0
2007-06-07 15:40:00,41.29,41.35,41.1,41.1,1006200.0,26.8033,26.8422,26.6799,26.6799,1006200.0
2007-06-07 15:50:00,41.1,41.2,40.98,41.05,2017600.0,26.6799,26.7449,26.602,26.6475,2017600.0
2007-06-08 09:30:00,42.14,42.17,41.5,41.69,4061600.0,27.3551,27.3745,26.9396,27.0629,4061600.0
2007-06-08 09:40:00,41.7,41.85,41.5,41.73,2281500.0,27.0694,27.1668,26.9396,27.0889,2281500.0
2007-06-08 09:50:00,41.74,41.79,41.22,41.44,2365300.0,27.0954,27.1279,26.7578,26.9006,2365300.0
2007-06-08 10:00:00,41.44,41.6,41.38,41.53,2850500.0,26.9006,27.0045,26.8617,26.9591,2850500.0
2007-06-08 10:10:00,41.53,41.67,41.46,41.61,2401000.0,26.9591,27.05,26.9136,27.011,2401000.0
2007-06-08 10:20:00,41.62,41.81,41.61,41.81,1332600.0,27.0175,27.1408,27.011,27.1408,1332600.0
2007-06-08 10:30:00,41.82,41.87,41.58,41.76,740700.0,27.1473,27.1798,26.9915,27.1084,740700.0
2007-06-08 10:40:00,41.76,41.86,41.67,41.78,715500.0,27.1084,27.1733,27.05,27.1214,715500.0
2007-06-08 10:50:00,41.77,41.78,41.58,41.59,886700.0,27.1149,27.1214,26.9915,26.998,886700.0
2007-06-08 11:00:00,41.58,41.68,41.52,41.63,484700.0,26.9915,27.0564,26.9526,27.024,484700.0
2007-06-08 11:10:00,41.63,41.68,41.53,41.6,510300.0,27.024,27.0564,26.9591,27.0045,510300.0
2007-06-08 11:20:00,41.62,41.75,41.57,41.71,606700.0,27.0175,27.1019,26.985,27.0759,606700.0
2007-06-08 11:30:00,41.71,41.8,41.66,41.78,565400.0,27.0759,27.1343,27.0435,27.1214,565400.0
2007-06-08 11:40:00,41.79,41.87,41.65,41.72,407000.0,27.1279,27.1798,27.037,27.0824,407000.0
2007-06-08 11:50:00,41.72,41.76,41.67,41.75,564300.0,27.0824,27.1084,27.05,27.1019,564300.0
2007-06-08 12:00:00,41.75,41.76,41.68,41.69,175600.0,27.1019,27.1084,27.0564,27.0629,175600.0
2007-06-08 12:10:00,41.68,41.71,41.62,41.71,243900.0,27.0564,27.0759,27.0175,27.0759,243900.0
2007-06-08 12:20:00,41.7,41.71,41.65,41.68,193100.0,27.0694,27.0759,27.037,27.0564,193100.0
2007-06-08 12:30:00,41.67,41.67,41.5,41.53,507200.0,27.05,27.05,26.9396,26.9591,507200.0
2007-06-08 12:40:00,41.53,41.54,41.43,41.51,291200.0,26.9591,26.9656,26.8942,26.9461,291200.0
2007-06-08 12:50:00,41.51,41.71,41.49,41.66,327800.0,26.9461,27.0759,26.9331,27.0435,327800.0
2007-06-08 13:00:00,41.66,41.78,41.61,41.77,408500.0,27.0435,27.1214,27.011,27.1149,408500.0
2007-06-08 13:10:00,41.78,41.93,41.74,41.93,682100.0,27.1214,27.2187,27.0954,27.2187,682100.0
2007-06-08 13:20:00,41.93,42.05,41.85,42.01,549500.0,27.2187,27.2966,27.1668,27.2707,549500.0
2007-06-08 13:30:00,42.0,42.39,41.97,42.33,1262900.0,27.2642,27.5173,27.2447,27.4784,1262900.0
2007-06-08 13:40:00,42.33,42.5,42.24,42.25,932700.0,27.4784,27.5887,27.42,27.4265,932700.0
2007-06-08 13:50:00,42.24,42.25,42.05,42.14,1026200.0,27.42,27.4265,27.2966,27.3551,1026200.0
2007-06-08 14:00:00,42.14,42.28,42.1,42.24,944200.0,27.3551,27.4459,27.3291,27.42,944200.0
2007-06-08 14:10:00,42.25,42.33,42.15,42.18,676600.0,27.4265,27.4784,27.3615,27.381,676600.0
2007-06-08 14:20:00,42.18,42.19,42.03,42.05,464400.0,27.381,27.3875,27.2836,27.2966,464400.0
2007-06-08 14:30:00,42.05,42.15,41.97,41.99,501900.0,27.2966,27.3615,27.2447,27.2577,501900.0
2007-06-08 14:40:00,41.99,42.0,41.79,41.82,449500.0,27.2577,27.2642,27.1279,27.1473,449500.0
2007-06-08 14:50:00,41.82,41.97,41.82,41.9,235700.0,27.1473,27.2447,27.1473,27.1993,235700.0
2007-06-08 15:00:00,41.9,42.02,41.9,41.98,450500.0,27.1993,27.2772,27.1993,27.2512,450500.0
2007-06-08 15:10:00,41.98,42.03,41.89,41.94,397600.0,27.2512,27.2836,27.1928,27.2252,397600.0
2007-06-08 15:20:00,41.94,41.99,41.85,41.85,333600.0,27.2252,27.2577,27.1668,27.1668,333600.0
2007-06-08 15:30:00,41.85,42.01,41.83,42.01,592400.0,27.1668,27.2707,27.1538,27.2707,592400.0
2007-06-08 15:40:00,42.01,42.1,41.93,41.99,1113900.0,27.2707,27.3291,27.2187,27.2577,1113900.0
2007-06-08 15:50:00,41.99,41.99,41.02,41.85,1386300.0,27.2577,27.2577,26.628,27.1668,1386300.0
2007-06-11 09:30:00,41.6,41.65,41.43,41.53,783400.0,27.0045,27.037,26.8942,26.9591,783400.0
2007-06-11 09:40:00,41.54,41.72,41.53,41.53,603300.0,26.9656,27.0824,26.9591,26.9591,603300.0
2007-06-11 09:50:00,41.52,41.52,41.32,41.34,533100.0,26.9526,26.9526,26.8228,26.8357,533100.0
2007-06-11 10:00:00,41.33,41.34,41.1,41.24,702100.0,26.8292,26.8357,26.6799,26.7708,702100.0
2007-06-11 10:10:00,41.23,41.32,41.17,41.21,685800.0,26.7643,26.8228,26.7254,26.7513,685800.0
2007-06-11 10:20:00,41.21,41.24,41.08,41.19,624400.0,26.7513,26.7708,26.667,26.7384,624400.0
2007-06-11 10:30:00,41.19,41.2,41.08,41.1,434100.0,26.7384,26.7449,26.667,26.6799,434100.0
2007-06-11 10:40:00,41.09,41.14,41.01,41.11,412200.0,26.6734,26.7059,26.6215,26.6864,412200.0
2007-06-11 10:50:00,41.1,41.25,41.08,41.25,599600.0,26.6799,26.7773,26.667,26.7773,599600.0
2007-06-11 11:00:00,41.24,41.35,41.15,41.34,631600.0,26.7708,26.8422,26.7124,26.8357,631600.0
2007-06-11 11:10:00,41.34,41.35,41.23,41.26,491300.0,26.8357,26.8422,26.7643,26.7838,491300.0
2007-06-11 11:20:00,41.27,41.44,41.26,41.4,459700.0,26.7903,26.9006,26.7838,26.8747,459700.0
2007-06-11 11:30:00,41.4,41.49,41.39,41.49,264100.0,26.8747,26.9331,26.8682,26.9331,264100.0
2007-06-11 11:40:00,41.49,41.58,41.44,41.46,423700.0,26.9331,26.9915,26.9006,26.9136,423700.0
2007-06-11 11:50:00,41.46,41.47,41.36,41.46,345800.0,26.9136,26.9201,26.8487,26.9136,345800.0
2007-06-11 12:00:00,41.47,41.47,41.37,41.4,318300.0,26.9201,26.9201,26.8552,26.8747,318300.0
2007-06-11 12:10:00,41.4,41.41,41.32,41.35,282300.0,26.8747,26.8812,26.8228,26.8422,282300.0
2007-06-11 12:20:00,41.35,41.42,41.3,41.4,437900.0,26.8422,26.8877,26.8098,26.8747,437900.0
2007-06-11 12:30:00,41.4,41.42,41.4,41.41,111000.0,26.8747,26.8877,26.8747,26.8812,111000.0
2007-06-11 12:40:00,41.42,41.61,41.41,41.61,373000.0,26.8877,27.011,26.8812,27.011,373000.0
2007-06-11 12:50:00,41.6,41.61,41.48,41.5,310500.0,27.0045,27.011,26.9266,26.9396,310500.0
2007-06-11 13:00:00,41.5,41.5,41.42,41.47,249100.0,26.9396,26.9396,26.8877,26.9201,249100.0
2007-06-11 13:10:00,41.47,41.52,41.45,41.48,315800.0,26.9201,26.9526,26.9071,26.9266,315800.0
2007-06-11 13:20:00,41.48,41.61,41.47,41.56,291600.0,26.9266,27.011,26.9201,26.9785,291600.0
2007-06-11 13:30:00,41.56,41.57,41.5,41.55,236000.0,26.9785,26.985,26.9396,26.9721,236000.0
2007-06-11 13:40:00,41.55,41.56,41.4,41.45,501200.0,26.9721,26.9785,26.8747,26.9071,501200.0
2007-06-11 13:50:00,41.45,41.49,41.42,41.44,217700.0,26.9071,26.9331,26.8877,26.9006,217700.0
2007-06-11 14:00:00,41.44,41.58,41.43,41.54,453200.0,26.9006,26.9915,26.8942,26.9656,453200.0
2007-06-11 14:10:00,41.55,41.6,41.43,41.44,472300.0,26.9721,27.0045,26.8942,26.9006,472300.0
2007-06-11 14:20:00,41.43,41.49,41.4,41.43,374600.0,26.8942,26.9331,26.8747,26.8942,374600.0
2007-06-11 14:30:00,41.44,41.48,41.4,41.43,345400.0,26.9006,26.9266,26.8747,26.8942,345400.0
2007-06-11 14:40:00,41.44,41.45,41.39,41.4,310500.0,26.9006,26.9071,26.8682,26.8747,310500.0
2007-06-11 14:50:00,41.41,41.44,41.31,41.31,596700.0,26.8812,26.9006,26.8163,26.8163,596700.0
2007-06-11 15:00:00,41.31,41.41,41.31,41.33,441400.0,26.8163,26.8812,26.8163,26.8292,441400.0
2007-06-11 15:10:00,41.33,41.42,41.33,41.41,231600.0,26.8292,26.8877,26.8292,26.8812,231600.0
2007-06-11 15:20:00,41.4,41.43,41.36,41.42,446600.0,26.8747,26.8942,26.8487,26.8877,446600.0
2007-06-11 15:30:00,41.43,41.43,41.37,41.39,465400.0,26.8942,26.8942,26.8552,26.8682,465400.0
2007-06-11 15:40:00,41.4,41.4,41.32,41.4,868400.0,26.8747,26.8747,26.8228,26.8747,868400.0
2007-06-11 15:50:00,41.4,41.4,41.35,41.39,1082600.0,26.8747,26.8747,26.8422,26.8682,1082600.0
2007-06-12 09:30:00,41.02,41.71,41.0,41.67,1109800.0,26.628,27.0759,26.615,27.05,1109800.0
2007-06-12 09:40:00,41.66,41.7,41.49,41.57,551000.0,27.0435,27.0694,26.9331,26.985,551000.0
2007-06-12 09:50:00,41.58,41.59,41.31,41.31,434100.0,26.9915,26.998,26.8163,26.8163,434100.0
2007-06-12 10:00:00,41.32,41.53,41.31,41.5,548500.0,26.8228,26.9591,26.8163,26.9396,548500.0
2007-06-12 10:10:00,41.49,41.57,41.39,41.46,724400.0,26.9331,26.985,26.8682,26.9136,724400.0
2007-06-12 10:20:00,41.45,41.56,41.4,41.46,560300.0,26.9071,26.9785,26.8747,26.9136,560300.0
2007-06-12 10:30:00,41.46,41.54,41.46,41.49,420700.0,26.9136,26.9656,26.9136,26.9331,420700.0
2007-06-12 10:40:00,41.49,41.65,41.49,41.64,639000.0,26.9331,27.037,26.9331,27.0305,639000.0
2007-06-12 10:50:00,41.65,41.85,41.64,41.79,1026000.0,27.037,27.1668,27.0305,27.1279,1026000.0
2007-06-12 11:00:00,41.79,41.88,41.76,41.8,759000.0,27.1279,27.1863,27.1084,27.1343,759000.0
2007-06-12 11:10:00,41.79,41.84,41.7,41.81,775800.0,27.1279,27.1603,27.0694,27.1408,775800.0
2007-06-12 11:20:00,41.82,41.94,41.81,41.87,476400.0,27.1473,27.2252,27.1408,27.1798,476400.0
2007-06-12 11:30:00,41.87,41.97,41.82,41.95,731400.0,27.1798,27.2447,27.1473,27.2317,731400.0
2007-06-12 11:40:00,41.96,42.12,41.95,42.03,892600.0,27.2382,27.3421,27.2317,27.2836,892600.0
2007-06-12 11:50:00,42.03,42.15,41.94,42.11,436400.0,27.2836,27.3615,27.2252,27.3356,436400.0
2007-06-12 12:00:00,42.1,42.19,42.06,42.19,354800.0,27.3291,27.3875,27.3031,27.3875,354800.0
2007-06-12 12:10:00,42.19,42.34,42.18,42.18,745100.0,27.3875,27.4849,27.381,27.381,745100.0
2007-06-12 12:20:00,42.18,42.24,41.99,41.99,434500.0,27.381,27.42,27.2577,27.2577,434500.0
2007-06-12 12:30:00,41.99,42.05,41.99,42.04,200100.0,27.2577,27.2966,27.2577,27.2901,200100.0
2007-06-12 12:40:00,42.04,42.05,41.99,41.99,202800.0,27.2901,27.2966,27.2577,27.2577,202800.0
2007-06-12 12:50:00,41.99,41.99,41.83,41.85,406600.0,27.2577,27.2577,27.1538,27.1668,406600.0
2007-06-12 13:00:00,41.85,41.9,41.75,41.84,423900.0,27.1668,27.1993,27.1019,27.1603,423900.0
2007-06-12 13:10:00,41.84,41.98,41.78,41.93,378500.0,27.1603,27.2512,27.1214,27.2187,378500.0
2007-06-12 13:20:00,41.93,42.02,41.9,41.96,254000.0,27.2187,27.2772,27.1993,27.2382,254000.0
2007-06-12 13:30:00,41.96,42.14,41.9,42.13,208800.0,27.2382,27.3551,27.1993,27.3486,208800.0
2007-06-12 13:40:00,42.13,42.28,42.04,42.23,326600.0,27.3486,27.4459,27.2901,27.4135,326600.0
2007-06-12 13:50:00,42.23,42.35,42.16,42.35,422300.0,27.4135,27.4914,27.368,27.4914,422300.0
2007-06-12 14:00:00,42.35,42.42,42.25,42.3,838100.0,27.4914,27.5368,27.4265,27.4589,838100.0
2007-06-12 14:10:00,42.3,42.41,42.26,42.3,460200.0,27.4589,27.5303,27.4329,27.4589,460200.0
2007-06-12 14:20:00,42.3,42.34,42.23,42.28,415500.0,27.4589,27.4849,27.4135,27.4459,415500.0
2007-06-12 14:30:00,42.28,42.32,42.19,42.22,325400.0,27.4459,27.4719,27.3875,27.407,325400.0
2007-06-12 14:40:00,42.22,42.26,42.06,42.1,543000.0,27.407,27.4329,27.3031,27.3291,543000.0
2007-06-12 14:50:00,42.11,42.14,42.01,42.13,572700.0,27.3356,27.3551,27.2707,27.3486,572700.0
2007-06-12 15:00:00,42.14,42.18,42.03,42.07,561900.0,27.3551,27.381,27.2836,27.3096,561900.0
2007-06-12 15:10:00,42.07,42.1,41.81,41.9,1189200.0,27.3096,27.3291,27.1408,27.1993,1189200.0
2007-06-12 15:20:00,41.91,42.01,41.87,41.93,481300.0,27.2057,27.2707,27.1798,27.2187,481300.0
2007-06-12 15:30:00,41.93,42.0,41.89,41.92,569900.0,27.2187,27.2642,27.1928,27.2122,569900.0
2007-06-12 15:40:00,41.92,41.94,41.86,41.9,638300.0,27.2122,27.2252,27.1733,27.1993,638300.0
2007-06-12 15:50:00,41.89,41.95,41.77,41.81,750000.0,27.1928,27.2317,27.1149,27.1408,750000.0
2007-06-13 09:30:00,42.06,42.23,41.81,42.12,597900.0,27.3031,27.4135,27.1408,27.3421,597900.0
2007-06-13 09:40:00,42.12,42.18,41.9,42.12,518500.0,27.3421,27.381,27.1993,27.3421,518500.0
2007-06-13 09:50:00,42.12,42.26,42.04,42.23,403400.0,27.3421,27.4329,27.2901,27.4135,403400.0
2007-06-13 10:00:00,42.22,42.41,42.2,42.34,631100.0,27.407,27.5303,27.394,27.4849,631100.0
2007-06-13 10:10:00,42.35,42.39,42.28,42.36,447900.0,27.4914,27.5173,27.4459,27.4979,447900.0
2007-06-13 10:20:00,42.36,42.54,42.36,42.52,545700.0,27.4979,27.6147,27.4979,27.6017,545700.0
2007-06-13 10:30:00,42.52,42.58,42.47,42.5,376300.0,27.6017,27.6407,27.5693,27.5887,376300.0
2007-06-13 10:40:00,42.5,42.55,42.43,42.51,1094800.0,27.5887,27.6212,27.5433,27.5952,1094800.0
2007-06-13 10:50:00,42.52,42.76,42.52,42.66,732000.0,27.6017,27.7575,27.6017,27.6926,732000.0
2007-06-13 11:00:00,42.65,42.75,42.57,42.57,390200.0,27.6861,27.751,27.6342,27.6342,390200.0
2007-06-13 11:10:00,42.57,42.67,42.53,42.61,375000.0,27.6342,27.6991,27.6082,27.6602,375000.0
2007-06-13 11:20:00,42.61,42.63,42.51,42.59,383400.0,27.6602,27.6731,27.5952,27.6472,383400.0
2007-06-13 11:30:00,42.58,42.69,42.55,42.68,324700.0,27.6407,27.7121,27.6212,27.7056,324700.0
2007-06-13 11:40:00,42.68,42.78,42.64,42.75,278300.0,27.7056,27.7705,27.6796,27.751,278300.0
2007-06-13 11:50:00,42.75,42.76,42.45,42.54,255100.0,27.751,27.7575,27.5563,27.6147,255100.0
2007-06-13 12:00:00,42.55,42.65,42.41,42.44,203800.0,27.6212,27.6861,27.5303,27.5498,203800.0
2007-06-13 12:10:00,42.43,42.44,42.36,42.42,259100.0,27.5433,27.5498,27.4979,27.5368,259100.0
2007-06-13 12:20:00,42.41,42.45,42.36,42.44,333700.0,27.5303,27.5563,27.4979,27.5498,333700.0
2007-06-13 12:30:00,42.44,42.57,42.4,42.5,267000.0,27.5498,27.6342,27.5238,27.5887,267000.0
2007-06-13 12:40:00,42.5,42.56,42.49,42.5,240100.0,27.5887,27.6277,27.5823,27.5887,240100.0
2007-06-13 12:50:00,42.5,42.65,42.45,42.48,226400.0,27.5887,27.6861,27.5563,27.5758,226400.0
2007-06-13 13:00:00,42.49,42.49,42.39,42.43,288700.0,27.5823,27.5823,27.5173,27.5433,288700.0
2007-06-13 13:10:00,42.43,42.49,42.36,42.37,244600.0,27.5433,27.5823,27.4979,27.5044,244600.0
2007-06-13 13:20:00,42.38,42.47,42.36,42.38,161300.0,27.5108,27.5693,27.4979,27.5108,161300.0
2007-06-13 13:30:00,42.37,42.51,42.35,42.5,238200.0,27.5044,27.5952,27.4914,27.5887,238200.0
2007-06-13 13:40:00,42.5,42.5,42.36,42.37,133800.0,27.5887,27.5887,27.4979,27.5044,133800.0
2007-06-13 13:50:00,42.37,42.38,42.36,42.37,123200.0,27.5044,27.5108,27.4979,27.5044,123200.0
2007-06-13 14:00:00,42.36,42.54,42.36,42.47,381000.0,27.4979,27.6147,27.4979,27.5693,381000.0
2007-06-13 14:10:00,42.46,42.64,42.46,42.48,360300.0,27.5628,27.6796,27.5628,27.5758,360300.0
2007-06-13 14:20:00,42.49,42.65,42.39,42.61,400500.0,27.5823,27.6861,27.5173,27.6602,400500.0
2007-06-13 14:30:00,42.61,42.72,42.59,42.7,518700.0,27.6602,27.7316,27.6472,27.7186,518700.0
2007-06-13 14:40:00,42.69,42.75,42.55,42.6,437900.0,27.7121,27.751,27.6212,27.6537,437900.0
2007-06-13 14:50:00,42.59,42.67,42.54,42.65,409000.0,27.6472,27.6991,27.6147,27.6861,409000.0
2007-06-13 15:00:00,42.66,42.74,42.52,42.58,495100.0,27.6926,27.7445,27.6017,27.6407,495100.0
2007-06-13 15:10:00,42.58,42.58,42.43,42.5,326800.0,27.6407,27.6407,27.5433,27.5887,326800.0
2007-06-13 15:20:00,42.49,42.54,42.44,42.45,241000.0,27.5823,27.6147,27.5498,27.5563,241000.0
2007-06-13 15:30:00,42.46,42.65,42.45,42.61,367200.0,27.5628,27.6861,27.5563,27.6602,367200.0
2007-06-13 15:40:00,42.61,42.77,42.59,42.7,722200.0,27.6602,27.764,27.6472,27.7186,722200.0
2007-06-13 15:50:00,42.7,42.72,42.57,42.6,1444700.0,27.7186,27.7316,27.6342,27.6537,1444700.0
2007-06-14 09:30:00,42.71,42.94,42.68,42.81,526700.0,27.7251,27.8744,27.7056,27.79,526700.0
2007-06-14 09:40:00,42.81,42.81,42.56,42.61,434000.0,27.79,27.79,27.6277,27.6602,434000.0
2007-06-14 09:50:00,42.61,42.61,42.4,42.5,519400.0,27.6602,27.6602,27.5238,27.5887,519400.0
2007-06-14 10:00:00,42.5,42.52,42.44,42.46,308000.0,27.5887,27.6017,27.5498,27.5628,308000.0
2007-06-14 10:10:00,42.46,42.58,42.44,42.49,332300.0,27.5628,27.6407,27.5498,27.5823,332300.0
2007-06-14 10:20:00,42.49,42.56,42.47,42.55,429100.0,27.5823,27.6277,27.5693,27.6212,429100.0
2007-06-14 10:30:00,42.55,42.8,42.52,42.78,724200.0,27.6212,27.7835,27.6017,27.7705,724200.0
2007-06-14 10:40:00,42.77,42.84,42.72,42.75,378400.0,27.764,27.8095,27.7316,27.751,378400.0
2007-06-14 10:50:00,42.75,42.77,42.59,42.64,280300.0,27.751,27.764,27.6472,27.6796,280300.0
2007-06-14 11:00:00,42.64,42.74,42.61,42.62,286800.0,27.6796,27.7445,27.6602,27.6666,286800.0
2007-06-14 11:10:00,42.6,42.66,42.51,42.65,244900.0,27.6537,27.6926,27.5952,27.6861,244900.0
2007-06-14 11:20:00,42.65,42.66,42.48,42.55,307000.0,27.6861,27.6926,27.5758,27.6212,307000.0
2007-06-14 11:30:00,42.55,42.56,42.44,42.5,292600.0,27.6212,27.6277,27.5498,27.5887,292600.0
2007-06-14 11:40:00,42.49,42.53,42.43,42.44,261600.0,27.5823,27.6082,27.5433,27.5498,261600.0
2007-06-14 11:50:00,42.44,42.55,42.43,42.53,548100.0,27.5498,27.6212,27.5433,27.6082,548100.0
2007-06-14 12:00:00,42.53,42.65,42.52,42.54,294400.0,27.6082,27.6861,27.6017,27.6147,294400.0
2007-06-14 12:10:00,42.55,42.76,42.54,42.72,436200.0,27.6212,27.7575,27.6147,27.7316,436200.0
2007-06-14 12:20:00,42.72,42.78,42.58,42.6,309600.0,27.7316,27.7705,27.6407,27.6537,309600.0
2007-06-14 12:30:00,42.6,42.62,42.51,42.58,296900.0,27.6537,27.6666,27.5952,27.6407,296900.0
2007-06-14 12:40:00,42.58,42.65,42.55,42.62,185800.0,27.6407,27.6861,27.6212,27.6666,185800.0
2007-06-14 12:50:00,42.61,42.64,42.57,42.58,263800.0,27.6602,27.6796,27.6342,27.6407,263800.0
2007-06-14 13:00:00,42.58,42.59,42.54,42.56,144300.0,27.6407,27.6472,27.6147,27.6277,144300.0
2007-06-14 13:10:00,42.56,42.56,42.48,42.48,157400.0,27.6277,27.6277,27.5758,27.5758,157400.0
2007-06-14 13:20:00,42.49,42.5,42.45,42.49,258300.0,27.5823,27.5887,27.5563,27.5823,258300.0
2007-06-14 13:30:00,42.48,42.49,42.42,42.42,259800.0,27.5758,27.5823,27.5368,27.5368,259800.0
2007-06-14 13:40:00,42.42,42.52,42.42,42.52,245600.0,27.5368,27.6017,27.5368,27.6017,245600.0
2007-06-14 13:50:00,42.51,42.55,42.48,42.53,295200.0,27.5952,27.6212,27.5758,27.6082,295200.0
2007-06-14 14:00:00,42.53,42.57,42.41,42.42,363000.0,27.6082,27.6342,27.5303,27.5368,363000.0
2007-06-14 14:10:00,42.42,42.5,42.41,42.5,334500.0,27.5368,27.5887,27.5303,27.5887,334500.0
2007-06-14 14:20:00,42.5,42.51,42.48,42.48,236900.0,27.5887,27.5952,27.5758,27.5758,236900.0
2007-06-14 14:30:00,42.48,42.65,42.48,42.63,314100.0,27.5758,27.6861,27.5758,27.6731,314100.0
2007-06-14 14:40:00,42.63,42.68,42.61,42.64,361700.0,27.6731,27.7056,27.6602,27.6796,361700.0
2007-06-14 14:50:00,42.65,42.67,42.58,42.65,460600.0,27.6861,27.6991,27.6407,27.6861,460600.0
2007-06-14 15:00:00,42.65,42.69,42.64,42.68,276200.0,27.6861,27.7121,27.6796,27.7056,276200.0
2007-06-14 15:10:00,42.68,42.69,42.63,42.64,227300.0,27.7056,27.7121,27.6731,27.6796,227300.0
2007-06-14 15:20:00,42.64,42.71,42.64,42.69,446700.0,27.6796,27.7251,27.6796,27.7121,446700.0
2007-06-14 15:30:00,42.69,42.7,42.65,42.68,459900.0,27.7121,27.7186,27.6861,27.7056,459900.0
2007-06-14 15:40:00,42.69,42.73,42.65,42.71,486700.0,27.7121,27.738,27.6861,27.7251,486700.0
2007-06-14 15:50:00,42.7,42.71,42.54,42.68,1360300.0,27.7186,27.7251,27.6147,27.7056,1360300.0
2007-06-15 09:30:00,43.04,43.27,42.87,43.0,13165700.0,27.9393,28.0886,27.8289,27.9133,13165700.0
2007-06-15 09:40:00,43.01,43.02,42.72,42.73,950200.0,27.9198,27.9263,27.7316,27.738,950200.0
2007-06-15 09:50:00,42.73,42.81,42.7,42.79,458900.0,27.738,27.79,27.7186,27.777,458900.0
2007-06-15 10:00:00,42.79,42.8,42.5,42.55,661000.0,27.777,27.7835,27.5887,27.6212,661000.0
2007-06-15 10:10:00,42.55,42.66,42.5,42.63,650700.0,27.6212,27.6926,27.5887,27.6731,650700.0
2007-06-15 10:20:00,42.61,42.72,42.6,42.7,439200.0,27.6602,27.7316,27.6537,27.7186,439200.0
2007-06-15 10:30:00,42.69,42.94,42.68,42.75,674500.0,27.7121,27.8744,27.7056,27.751,674500.0
2007-06-15 10:40:00,42.75,42.87,42.71,42.77,302000.0,27.751,27.8289,27.7251,27.764,302000.0
2007-06-15 10:50:00,42.78,42.81,42.75,42.78,213300.0,27.7705,27.79,27.751,27.7705,213300.0
2007-06-15 11:00:00,42.78,42.82,42.78,42.8,158000.0,27.7705,27.7965,27.7705,27.7835,158000.0
2007-06-15 11:10:00,42.8,42.86,42.79,42.81,391900.0,27.7835,27.8224,27.777,27.79,391900.0
2007-06-15 11:20:00,42.8,42.85,42.76,42.78,210100.0,27.7835,27.8159,27.7575,27.7705,210100.0
2007-06-15 11:30:00,42.78,42.84,42.75,42.84,287400.0,27.7705,27.8095,27.751,27.8095,287400.0
2007-06-15 11:40:00,42.84,42.85,42.8,42.8,607800.0,27.8095,27.8159,27.7835,27.7835,607800.0
2007-06-15 11:50:00,42.81,42.81,42.75,42.78,335300.0,27.79,27.79,27.751,27.7705,335300.0
2007-06-15 12:00:00,42.78,42.79,42.74,42.75,315200.0,27.7705,27.777,27.7445,27.751,315200.0
2007-06-15 12:10:00,42.76,42.82,42.7,42.81,262700.0,27.7575,27.7965,27.7186,27.79,262700.0
2007-06-15 12:20:00,42.8,42.82,42.79,42.8,297000.0,27.7835,27.7965,27.777,27.7835,297000.0
2007-06-15 12:30:00,42.8,42.83,42.8,42.81,242500.0,27.7835,27.803,27.7835,27.79,242500.0
2007-06-15 12:40:00,42.81,42.82,42.8,42.8,221200.0,27.79,27.7965,27.7835,27.7835,221200.0
2007-06-15 12:50:00,42.8,42.81,42.78,42.79,420000.0,27.7835,27.79,27.7705,27.777,420000.0
2007-06-15 13:00:00,42.79,42.83,42.77,42.79,278200.0,27.777,27.803,27.764,27.777,278200.0
2007-06-15 13:10:00,42.8,42.81,42.77,42.77,253400.0,27.7835,27.79,27.764,27.764,253400.0
2007-06-15 13:20:00,42.78,42.87,42.78,42.8,417700.0,27.7705,27.8289,27.7705,27.7835,417700.0
2007-06-15 13:30:00,42.8,42.82,42.77,42.77,311100.0,27.7835,27.7965,27.764,27.764,311100.0
2007-06-15 13:40:00,42.77,42.81,42.62,42.76,555900.0,27.764,27.79,27.6666,27.7575,555900.0
2007-06-15 13:50:00,42.76,42.93,42.76,42.89,435600.0,27.7575,27.8679,27.7575,27.8419,435600.0
2007-06-15 14:00:00,42.88,42.88,42.74,42.75,399200.0,27.8354,27.8354,27.7445,27.751,399200.0
2007-06-15 14:10:00,42.75,42.75,42.67,42.67,337800.0,27.751,27.751,27.6991,27.6991,337800.0
2007-06-15 14:20:00,42.67,42.7,42.59,42.7,262600.0,27.6991,27.7186,27.6472,27.7186,262600.0
2007-06-15 14:30:00,42.7,42.7,42.6,42.61,444800.0,27.7186,27.7186,27.6537,27.6602,444800.0
2007-06-15 14:40:00,42.61,42.7,42.6,42.66,337900.0,27.6602,27.7186,27.6537,27.6926,337900.0
2007-06-15 14:50:00,42.65,42.65,42.61,42.65,351800.0,27.6861,27.6861,27.6602,27.6861,351800.0
2007-06-15 15:00:00,42.65,42.68,42.55,42.56,439900.0,27.6861,27.7056,27.6212,27.6277,439900.0
2007-06-15 15:10:00,42.55,42.65,42.51,42.62,416600.0,27.6212,27.6861,27.5952,27.6666,416600.0
2007-06-15 15:20:00,42.61,42.61,42.5,42.52,342300.0,27.6602,27.6602,27.5887,27.6017,342300.0
2007-06-15 15:30:00,42.52,42.65,42.51,42.6,768600.0,27.6017,27.6861,27.5952,27.6537,768600.0
2007-06-15 15:40:00,42.59,42.6,42.52,42.58,655500.0,27.6472,27.6537,27.6017,27.6407,655500.0
2007-06-15 15:50:00,42.58,42.64,42.53,42.64,1610100.0,27.6407,27.6796,27.6082,27.6796,1610100.0
2007-06-18 09:30:00,42.45,42.63,42.4,42.52,618500.0,27.5563,27.6731,27.5238,27.6017,618500.0
2007-06-18 09:40:00,42.51,42.55,42.48,42.51,411400.0,27.5952,27.6212,27.5758,27.5952,411400.0
2007-06-18 09:50:00,42.51,42.59,42.49,42.51,429700.0,27.5952,27.6472,27.5823,27.5952,429700.0
2007-06-18 10:00:00,42.51,42.57,42.49,42.57,486600.0,27.5952,27.6342,27.5823,27.6342,486600.0
2007-06-18 10:10:00,42.56,42.57,42.5,42.51,299800.0,27.6277,27.6342,27.5887,27.5952,299800.0
2007-06-18 10:20:00,42.5,42.56,42.45,42.49,389800.0,27.5887,27.6277,27.5563,27.5823,389800.0
2007-06-18 10:30:00,42.49,42.63,42.48,42.57,247600.0,27.5823,27.6731,27.5758,27.6342,247600.0
2007-06-18 10:40:00,42.58,42.61,42.48,42.49,269200.0,27.6407,27.6602,27.5758,27.5823,269200.0
2007-06-18 10:50:00,42.49,42.51,42.36,42.37,285300.0,27.5823,27.5952,27.4979,27.5044,285300.0
2007-06-18 11:00:00,42.37,42.42,42.36,42.42,421700.0,27.5044,27.5368,27.4979,27.5368,421700.0
2007-06-18 11:10:00,42.42,42.55,42.41,42.53,212800.0,27.5368,27.6212,27.5303,27.6082,212800.0
2007-06-18 11:20:00,42.53,42.55,42.45,42.47,187400.0,27.6082,27.6212,27.5563,27.5693,187400.0
2007-06-18 11:30:00,42.47,42.48,42.38,42.39,268200.0,27.5693,27.5758,27.5108,27.5173,268200.0
2007-06-18 11:40:00,42.39,42.45,42.38,42.41,144900.0,27.5173,27.5563,27.5108,27.5303,144900.0
2007-06-18 11:50:00,42.4,42.41,42.36,42.37,209200.0,27.5238,27.5303,27.4979,27.5044,209200.0
2007-06-18 12:00:00,42.37,42.39,42.36,42.38,246800.0,27.5044,27.5173,27.4979,27.5108,246800.0
2007-06-18 12:10:00,42.38,42.39,42.34,42.39,395100.0,27.5108,27.5173,27.4849,27.5173,395100.0
2007-06-18 12:20:00,42.39,42.45,42.34,42.34,309400.0,27.5173,27.5563,27.4849,27.4849,309400.0
2007-06-18 12:30:00,42.34,42.35,42.26,42.33,349700.0,27.4849,27.4914,27.4329,27.4784,349700.0
2007-06-18 12:40:00,42.33,42.73,42.33,42.57,670500.0,27.4784,27.738,27.4784,27.6342,670500.0
2007-06-18 12:50:00,42.57,42.84,42.57,42.84,283600.0,27.6342,27.8095,27.6342,27.8095,283600.0
2007-06-18 13:00:00,42.75,42.83,42.62,42.65,264200.0,27.751,27.803,27.6666,27.6861,264200.0
2007-06-18 13:10:00,42.65,42.7,42.58,42.7,332500.0,27.6861,27.7186,27.6407,27.7186,332500.0
2007-06-18 13:20:00,42.71,42.73,42.6,42.6,137700.0,27.7251,27.738,27.6537,27.6537,137700.0
2007-06-18 13:30:00,42.61,42.65,42.51,42.58,243000.0,27.6602,27.6861,27.5952,27.6407,243000.0
2007-06-18 13:40:00,42.58,42.59,42.5,42.51,157400.0,27.6407,27.6472,27.5887,27.5952,157400.0
2007-06-18 13:50:00,42.5,42.55,42.43,42.49,184800.0,27.5887,27.6212,27.5433,27.5823,184800.0
2007-06-18 14:00:00,42.49,42.51,42.38,42.45,231500.0,27.5823,27.5952,27.5108,27.5563,231500.0
2007-06-18 14:10:00,42.45,42.54,42.4,42.54,257700.0,27.5563,27.6147,27.5238,27.6147,257700.0
2007-06-18 14:20:00,42.54,42.55,42.4,42.51,235200.0,27.6147,27.6212,27.5238,27.5952,235200.0
2007-06-18 14:30:00,42.5,42.51,42.46,42.51,92300.0,27.5887,27.5952,27.5628,27.5952,92300.0
2007-06-18 14:40:00,42.51,42.51,42.46,42.48,152400.0,27.5952,27.5952,27.5628,27.5758,152400.0
2007-06-18 14:50:00,42.48,42.49,42.4,42.44,334600.0,27.5758,27.5823,27.5238,27.5498,334600.0
2007-06-18 15:00:00,42.44,42.49,42.42,42.48,163500.0,27.5498,27.5823,27.5368,27.5758,163500.0
2007-06-18 15:10:00,42.48,42.52,42.44,42.44,237000.0,27.5758,27.6017,27.5498,27.5498,237000.0
2007-06-18 15:20:00,42.44,42.49,42.43,42.49,165300.0,27.5498,27.5823,27.5433,27.5823,165300.0
2007-06-18 15:30:00,42.49,42.5,42.41,42.43,219100.0,27.5823,27.5887,27.5303,27.5433,219100.0
2007-06-18 15:40:00,42.42,42.54,42.42,42.5,389800.0,27.5368,27.6147,27.5368,27.5887,389800.0
2007-06-18 15:50:00,42.5,42.5,42.32,42.32,605600.0,27.5887,27.5887,27.4719,27.4719,605600.0
2007-06-19 09:30:00,42.25,42.43,42.2,42.4,547700.0,27.4265,27.5433,27.394,27.5238,547700.0
2007-06-19 09:40:00,42.4,42.84,42.37,42.63,780400.0,27.5238,27.8095,27.5044,27.6731,780400.0
2007-06-19 09:50:00,42.63,42.77,42.5,42.67,615400.0,27.6731,27.764,27.5887,27.6991,615400.0
2007-06-19 10:00:00,42.66,42.71,42.5,42.5,246000.0,27.6926,27.7251,27.5887,27.5887,246000.0
2007-06-19 10:10:00,42.51,42.55,42.45,42.51,384400.0,27.5952,27.6212,27.5563,27.5952,384400.0
2007-06-19 10:20:00,42.46,42.61,42.4,42.43,580800.0,27.5628,27.6602,27.5238,27.5433,580800.0
2007-06-19 10:30:00,42.43,42.57,42.41,42.48,343600.0,27.5433,27.6342,27.5303,27.5758,343600.0
2007-06-19 10:40:00,42.48,42.49,42.41,42.42,258300.0,27.5758,27.5823,27.5303,27.5368,258300.0
2007-06-19 10:50:00,42.43,42.51,42.33,42.47,336100.0,27.5433,27.5952,27.4784,27.5693,336100.0
2007-06-19 11:00:00,42.47,42.51,42.42,42.45,350300.0,27.5693,27.5952,27.5368,27.5563,350300.0
2007-06-19 11:10:00,42.46,42.52,42.45,42.5,356300.0,27.5628,27.6017,27.5563,27.5887,356300.0
2007-06-19 11:20:00,42.49,42.56,42.46,42.53,384400.0,27.5823,27.6277,27.5628,27.6082,384400.0
2007-06-19 11:30:00,42.52,42.57,42.49,42.56,375700.0,27.6017,27.6342,27.5823,27.6277,375700.0
2007-06-19 11:40:00,42.55,42.62,42.5,42.6,279300.0,27.6212,27.6666,27.5887,27.6537,279300.0
2007-06-19 11:50:00,42.6,42.62,42.55,42.61,176600.0,27.6537,27.6666,27.6212,27.6602,176600.0
2007-06-19 12:00:00,42.61,42.73,42.6,42.67,295100.0,27.6602,27.738,27.6537,27.6991,295100.0
2007-06-19 12:10:00,42.67,42.9,42.6,42.82,850700.0,27.6991,27.8484,27.6537,27.7965,850700.0
2007-06-19 12:20:00,42.82,42.89,42.79,42.88,262100.0,27.7965,27.8419,27.777,27.8354,262100.0
2007-06-19 12:30:00,42.88,42.92,42.78,42.88,439300.0,27.8354,27.8614,27.7705,27.8354,439300.0
2007-06-19 12:40:00,42.87,42.92,42.81,42.82,620400.0,27.8289,27.8614,27.79,27.7965,620400.0
2007-06-19 12:50:00,42.81,42.89,42.72,42.76,381200.0,27.79,27.8419,27.7316,27.7575,381200.0
2007-06-19 13:00:00,42.76,42.76,42.65,42.7,434100.0,27.7575,27.7575,27.6861,27.7186,434100.0
2007-06-19 13:10:00,42.71,42.91,42.7,42.78,422600.0,27.7251,27.8549,27.7186,27.7705,422600.0
2007-06-19 13:20:00,42.77,42.81,42.64,42.66,425400.0,27.764,27.79,27.6796,27.6926,425400.0
2007-06-19 13:30:00,42.67,42.68,42.62,42.67,172500.0,27.6991,27.7056,27.6666,27.6991,172500.0
2007-06-19 13:40:00,42.67,42.7,42.64,42.69,281800.0,27.6991,27.7186,27.6796,27.7121,281800.0
2007-06-19 13:50:00,42.68,42.69,42.59,42.65,362900.0,27.7056,27.7121,27.6472,27.6861,362900.0
2007-06-19 14:00:00,42.65,42.68,42.62,42.66,373400.0,27.6861,27.7056,27.6666,27.6926,373400.0
2007-06-19 14:10:00,42.65,42.75,42.64,42.67,164800.0,27.6861,27.751,27.6796,27.6991,164800.0
2007-06-19 14:20:00,42.67,42.68,42.56,42.6,284000.0,27.6991,27.7056,27.6277,27.6537,284000.0
2007-06-19 14:30:00,42.6,42.61,42.51,42.55,196400.0,27.6537,27.6602,27.5952,27.6212,196400.0
2007-06-19 14:40:00,42.55,42.6,42.54,42.58,564500.0,27.6212,27.6537,27.6147,27.6407,564500.0
2007-06-19 14:50:00,42.58,42.59,42.53,42.58,143400.0,27.6407,27.6472,27.6082,27.6407,143400.0
2007-06-19 15:00:00,42.58,42.61,42.51,42.55,392800.0,27.6407,27.6602,27.5952,27.6212,392800.0
2007-06-19 15:10:00,42.54,42.59,42.53,42.58,160600.0,27.6147,27.6472,27.6082,27.6407,160600.0
2007-06-19 15:20:00,42.58,42.67,42.51,42.53,310600.0,27.6407,27.6991,27.5952,27.6082,310600.0
2007-06-19 15:30:00,42.53,42.69,42.51,42.64,675700.0,27.6082,27.7121,27.5952,27.6796,675700.0
2007-06-19 15:40:00,42.63,42.7,42.58,42.69,600700.0,27.6731,27.7186,27.6407,27.7121,600700.0
2007-06-19 15:50:00,42.69,42.74,42.65,42.7,1022600.0,27.7121,27.7445,27.6861,27.7186,1022600.0
2007-06-20 09:30:00,42.86,42.99,42.4,42.63,697600.0,27.8224,27.9068,27.5238,27.6731,697600.0
2007-06-20 09:40:00,42.63,42.8,42.6,42.63,687900.0,27.6731,27.7835,27.6537,27.6731,687900.0
2007-06-20 09:50:00,42.64,42.95,42.54,42.91,449800.0,27.6796,27.8809,27.6147,27.8549,449800.0
2007-06-20 10:00:00,42.91,43.09,42.78,43.01,794600.0,27.8549,27.9717,27.7705,27.9198,794600.0
2007-06-20 10:10:00,43.01,43.2,43.0,43.18,608000.0,27.9198,28.0431,27.9133,28.0302,608000.0
2007-06-20 10:20:00,43.17,43.53,43.16,43.52,1311600.0,28.0237,28.2574,28.0172,28.2509,1311600.0
2007-06-20 10:30:00,43.52,43.79,43.48,43.49,1444900.0,28.2509,28.4261,28.2249,28.2314,1444900.0
2007-06-20 10:40:00,43.48,43.67,43.48,43.67,815600.0,28.2249,28.3482,28.2249,28.3482,815600.0
2007-06-20 10:50:00,43.67,43.7,43.6,43.67,457100.0,28.3482,28.3677,28.3028,28.3482,457100.0
2007-06-20 11:00:00,43.66,43.79,43.56,43.61,675300.0,28.3418,28.4261,28.2768,28.3093,675300.0
2007-06-20 11:10:00,43.61,43.73,43.56,43.71,466700.0,28.3093,28.3872,28.2768,28.3742,466700.0
2007-06-20 11:20:00,43.72,43.88,43.65,43.74,536500.0,28.3807,28.4846,28.3353,28.3937,536500.0
2007-06-20 11:30:00,43.73,43.74,43.52,43.65,1001400.0,28.3872,28.3937,28.2509,28.3353,1001400.0
2007-06-20 11:40:00,43.65,43.97,43.6,43.93,1229200.0,28.3353,28.543,28.3028,28.517,1229200.0
2007-06-20 11:50:00,43.93,43.99,43.89,43.94,991300.0,28.517,28.556,28.4911,28.5235,991300.0
2007-06-20 12:00:00,43.93,43.99,43.7,43.75,587300.0,28.517,28.556,28.3677,28.4002,587300.0
2007-06-20 12:10:00,43.75,43.98,43.75,43.9,518000.0,28.4002,28.5495,28.4002,28.4976,518000.0
2007-06-20 12:20:00,43.89,43.93,43.83,43.86,204000.0,28.4911,28.517,28.4521,28.4716,204000.0
2007-06-20 12:30:00,43.86,43.89,43.79,43.79,418100.0,28.4716,28.4911,28.4261,28.4261,418100.0
2007-06-20 12:40:00,43.79,43.81,43.78,43.78,134600.0,28.4261,28.4391,28.4197,28.4197,134600.0
2007-06-20 12:50:00,43.78,43.87,43.78,43.85,187600.0,28.4197,28.4781,28.4197,28.4651,187600.0
2007-06-20 13:00:00,43.85,43.86,43.78,43.78,229500.0,28.4651,28.4716,28.4197,28.4197,229500.0
2007-06-20 13:10:00,43.78,43.81,43.6,43.65,594500.0,28.4197,28.4391,28.3028,28.3353,594500.0
2007-06-20 13:20:00,43.66,43.71,43.54,43.62,361300.0,28.3418,28.3742,28.2639,28.3158,361300.0
2007-06-20 13:30:00,43.62,43.73,43.61,43.71,316500.0,28.3158,28.3872,28.3093,28.3742,316500.0
2007-06-20 13:40:00,43.71,43.75,43.7,43.74,125600.0,28.3742,28.4002,28.3677,28.3937,125600.0
2007-06-20 13:50:00,43.73,43.78,43.69,43.73,136700.0,28.3872,28.4197,28.3612,28.3872,136700.0
2007-06-20 14:00:00,43.73,43.82,43.69,43.81,176300.0,28.3872,28.4456,28.3612,28.4391,176300.0
2007-06-20 14:10:00,43.8,43.81,43.62,43.62,185300.0,28.4326,28.4391,28.3158,28.3158,185300.0
2007-06-20 14:20:00,43.62,43.66,43.57,43.6,328300.0,28.3158,28.3418,28.2833,28.3028,328300.0
2007-06-20 14:30:00,43.6,43.68,43.45,43.51,388500.0,28.3028,28.3547,28.2054,28.2444,388500.0
2007-06-20 14:40:00,43.51,43.56,42.69,43.54,629200.0,28.2444,28.2768,27.7121,28.2639,629200.0
2007-06-20 14:50:00,43.54,43.55,43.47,43.49,179200.0,28.2639,28.2703,28.2184,28.2314,179200.0
2007-06-20 15:00:00,43.49,43.5,43.33,43.39,485800.0,28.2314,28.2379,28.1275,28.1665,485800.0
2007-06-20 15:10:00,43.38,43.44,43.31,43.35,386600.0,28.16,28.1989,28.1146,28.1405,386600.0
2007-06-20 15:20:00,43.35,43.4,43.25,43.29,323100.0,28.1405,28.173,28.0756,28.1016,323100.0
2007-06-20 15:30:00,43.28,43.34,43.15,43.16,480100.0,28.0951,28.134,28.0107,28.0172,480100.0
2007-06-20 15:40:00,43.16,43.18,43.07,43.07,584300.0,28.0172,28.0302,27.9588,27.9588,584300.0
2007-06-20 15:50:00,43.07,43.12,43.0,43.08,1354900.0,27.9588,27.9912,27.9133,27.9653,1354900.0
2007-06-21 09:30:00,43.03,43.45,43.03,43.39,856000.0,27.9328,28.2054,27.9328,28.1665,856000.0
2007-06-21 09:40:00,43.4,43.5,43.26,43.43,460000.0,28.173,28.2379,28.0821,28.1925,460000.0
2007-06-21 09:50:00,43.44,43.7,43.34,43.41,593700.0,28.1989,28.3677,28.134,28.1795,593700.0
2007-06-21 10:00:00,43.4,43.45,42.71,43.09,1135900.0,28.173,28.2054,27.7251,27.9717,1135900.0
2007-06-21 10:10:00,43.1,43.54,43.02,43.52,870600.0,27.9782,28.2639,27.9263,28.2509,870600.0
2007-06-21 10:20:00,43.53,43.57,43.35,43.38,438400.0,28.2574,28.2833,28.1405,28.16,438400.0
2007-06-21 10:30:00,43.37,43.45,43.22,43.27,257600.0,28.1535,28.2054,28.0561,28.0886,257600.0
2007-06-21 10:40:00,43.28,43.44,43.2,43.44,578900.0,28.0951,28.1989,28.0431,28.1989,578900.0
2007-06-21 10:50:00,43.43,43.46,43.39,43.41,382100.0,28.1925,28.2119,28.1665,28.1795,382100.0
2007-06-21 11:00:00,43.41,43.46,43.33,43.33,288900.0,28.1795,28.2119,28.1275,28.1275,288900.0
2007-06-21 11:10:00,43.33,43.43,43.31,43.42,257100.0,28.1275,28.1925,28.1146,28.186,257100.0
2007-06-21 11:20:00,43.42,43.43,43.34,43.36,192700.0,28.186,28.1925,28.134,28.147,192700.0
2007-06-21 11:30:00,43.36,43.36,43.19,43.21,253600.0,28.147,28.147,28.0367,28.0496,253600.0
2007-06-21 11:40:00,43.21,43.25,43.19,43.19,207400.0,28.0496,28.0756,28.0367,28.0367,207400.0
2007-06-21 11:50:00,43.2,43.21,43.03,43.14,406900.0,28.0431,28.0496,27.9328,28.0042,406900.0
2007-06-21 12:00:00,43.14,43.28,43.13,43.27,352100.0,28.0042,28.0951,27.9977,28.0886,352100.0
2007-06-21 12:10:00,43.28,43.32,43.17,43.18,241500.0,28.0951,28.121,28.0237,28.0302,241500.0
2007-06-21 12:20:00,43.17,43.26,43.12,43.15,213700.0,28.0237,28.0821,27.9912,28.0107,213700.0
2007-06-21 12:30:00,43.15,43.15,43.02,43.11,365600.0,28.0107,28.0107,27.9263,27.9847,365600.0
2007-06-21 12:40:00,43.12,43.23,43.08,43.2,227000.0,27.9912,28.0626,27.9653,28.0431,227000.0
2007-06-21 12:50:00,43.2,43.2,43.03,43.05,149500.0,28.0431,28.0431,27.9328,27.9458,149500.0
2007-06-21 13:00:00,43.06,43.29,43.05,43.25,202900.0,27.9523,28.1016,27.9458,28.0756,202900.0
2007-06-21 13:10:00,43.25,43.51,43.24,43.47,281000.0,28.0756,28.2444,28.0691,28.2184,281000.0
2007-06-21 13:20:00,43.46,43.49,43.34,43.47,226400.0,28.2119,28.2314,28.134,28.2184,226400.0
2007-06-21 13:30:00,43.47,43.57,43.42,43.44,348100.0,28.2184,28.2833,28.186,28.1989,348100.0
2007-06-21 13:40:00,43.44,43.64,43.43,43.55,285100.0,28.1989,28.3288,28.1925,28.2703,285100.0
2007-06-21 13:50:00,43.54,43.59,43.45,43.56,364900.0,28.2639,28.2963,28.2054,28.2768,364900.0
2007-06-21 14:00:00,43.56,43.61,43.52,43.56,505600.0,28.2768,28.3093,28.2509,28.2768,505600.0
2007-06-21 14:10:00,43.57,43.7,43.55,43.67,309200.0,28.2833,28.3677,28.2703,28.3482,309200.0
2007-06-21 14:20:00,43.68,43.69,43.64,43.65,283900.0,28.3547,28.3612,28.3288,28.3353,283900.0
2007-06-21 14:30:00,43.65,43.68,43.48,43.64,729700.0,28.3353,28.3547,28.2249,28.3288,729700.0
2007-06-21 14:40:00,43.64,43.7,43.61,43.63,329800.0,28.3288,28.3677,28.3093,28.3223,329800.0
2007-06-21 14:50:00,43.63,43.69,43.61,43.64,301900.0,28.3223,28.3612,28.3093,28.3288,301900.0
2007-06-21 15:00:00,43.64,43.7,43.61,43.62,190200.0,28.3288,28.3677,28.3093,28.3158,190200.0
2007-06-21 15:10:00,43.62,43.62,43.49,43.58,317500.0,28.3158,28.3158,28.2314,28.2898,317500.0
2007-06-21 15:20:00,43.58,43.62,43.51,43.52,204800.0,28.2898,28.3158,28.2444,28.2509,204800.0
2007-06-21 15:30:00,43.52,43.6,43.51,43.58,253400.0,28.2509,28.3028,28.2444,28.2898,253400.0
2007-06-21 15:40:00,43.57,43.63,43.45,43.46,760400.0,28.2833,28.3223,28.2054,28.2119,760400.0
2007-06-21 15:50:00,43.46,43.62,43.44,43.56,739700.0,28.2119,28.3158,28.1989,28.2768,739700.0
2007-06-22 09:30:00,43.26,43.68,43.2,43.61,1266700.0,28.0821,28.3547,28.0431,28.3093,1266700.0
2007-06-22 09:40:00,43.59,43.59,43.26,43.31,412600.0,28.2963,28.2963,28.0821,28.1146,412600.0
2007-06-22 09:50:00,43.31,43.52,43.25,43.49,400700.0,28.1146,28.2509,28.0756,28.2314,400700.0
2007-06-22 10:00:00,43.48,43.5,43.27,43.38,374600.0,28.2249,28.2379,28.0886,28.16,374600.0
2007-06-22 10:10:00,43.38,43.46,43.25,43.4,251000.0,28.16,28.2119,28.0756,28.173,251000.0
2007-06-22 10:20:00,43.4,43.45,43.29,43.31,335600.0,28.173,28.2054,28.1016,28.1146,335600.0
2007-06-22 10:30:00,43.3,43.41,43.26,43.37,269000.0,28.1081,28.1795,28.0821,28.1535,269000.0
2007-06-22 10:40:00,43.37,43.41,43.31,43.39,255500.0,28.1535,28.1795,28.1146,28.1665,255500.0
2007-06-22 10:50:00,43.4,43.41,43.33,43.38,195800.0,28.173,28.1795,28.1275,28.16,195800.0
2007-06-22 11:00:00,43.38,43.39,43.27,43.28,240300.0,28.16,28.1665,28.0886,28.0951,240300.0
2007-06-22 11:10:00,43.28,43.33,43.26,43.28,243600.0,28.0951,28.1275,28.0821,28.0951,243600.0
2007-06-22 11:20:00,43.28,43.3,43.23,43.27,342500.0,28.0951,28.1081,28.0626,28.0886,342500.0
2007-06-22 11:30:00,43.27,43.39,43.27,43.33,224600.0,28.0886,28.1665,28.0886,28.1275,224600.0
2007-06-22 11:40:00,43.32,43.33,43.27,43.32,397200.0,28.121,28.1275,28.0886,28.121,397200.0
2007-06-22 11:50:00,43.31,43.38,43.19,43.37,322400.0,28.1146,28.16,28.0367,28.1535,322400.0
2007-06-22 12:00:00,43.38,43.42,43.27,43.28,433000.0,28.16,28.186,28.0886,28.0951,433000.0
2007-06-22 12:10:00,43.28,43.29,43.18,43.2,306600.0,28.0951,28.1016,28.0302,28.0431,306600.0
2007-06-22 12:20:00,43.2,43.22,42.9,43.0,773600.0,28.0431,28.0561,27.8484,27.9133,773600.0
2007-06-22 12:30:00,43.0,43.07,42.98,43.04,502300.0,27.9133,27.9588,27.9003,27.9393,502300.0
2007-06-22 12:40:00,43.04,43.12,43.0,43.05,299400.0,27.9393,27.9912,27.9133,27.9458,299400.0
2007-06-22 12:50:00,43.05,43.07,43.0,43.07,195800.0,27.9458,27.9588,27.9133,27.9588,195800.0
2007-06-22 13:00:00,43.06,43.07,42.95,42.98,396800.0,27.9523,27.9588,27.8809,27.9003,396800.0
2007-06-22 13:10:00,42.98,43.09,42.98,43.02,193600.0,27.9003,27.9717,27.9003,27.9263,193600.0
2007-06-22 13:20:00,43.03,43.06,42.97,42.99,275500.0,27.9328,27.9523,27.8938,27.9068,275500.0
2007-06-22 13:30:00,43.0,43.08,42.92,43.07,210400.0,27.9133,27.9653,27.8614,27.9588,210400.0
2007-06-22 13:40:00,43.08,43.1,42.95,43.01,190700.0,27.9653,27.9782,27.8809,27.9198,190700.0
2007-06-22 13:50:00,43.02,43.05,42.9,42.99,177400.0,27.9263,27.9458,27.8484,27.9068,177400.0
2007-06-22 14:00:00,42.99,43.0,42.9,42.91,127600.0,27.9068,27.9133,27.8484,27.8549,127600.0
2007-06-22 14:10:00,42.91,42.99,42.91,42.98,126300.0,27.8549,27.9068,27.8549,27.9003,126300.0
2007-06-22 14:20:00,42.98,43.0,42.86,42.94,469600.0,27.9003,27.9133,27.8224,27.8744,469600.0
2007-06-22 14:30:00,42.94,42.95,42.84,42.89,275800.0,27.8744,27.8809,27.8095,27.8419,275800.0
2007-06-22 14:40:00,42.89,42.92,42.85,42.87,153300.0,27.8419,27.8614,27.8159,27.8289,153300.0
2007-06-22 14:50:00,42.87,42.93,42.85,42.92,185300.0,27.8289,27.8679,27.8159,27.8614,185300.0
2007-06-22 15:00:00,42.92,42.92,42.87,42.92,189000.0,27.8614,27.8614,27.8289,27.8614,189000.0
2007-06-22 15:10:00,42.91,42.93,42.9,42.92,202100.0,27.8549,27.8679,27.8484,27.8614,202100.0
2007-06-22 15:20:00,42.92,43.0,42.9,42.97,414400.0,27.8614,27.9133,27.8484,27.8938,414400.0
2007-06-22 15:30:00,42.97,43.04,42.93,42.96,598000.0,27.8938,27.9393,27.8679,27.8874,598000.0
2007-06-22 15:40:00,42.96,43.02,42.8,43.02,638300.0,27.8874,27.9263,27.7835,27.9263,638300.0
2007-06-22 15:50:00,43.02,43.07,42.98,43.06,912300.0,27.9263,27.9588,27.9003,27.9523,912300.0
2007-06-25 09:30:00,42.75,43.0,42.54,42.59,871800.0,27.751,27.9133,27.6147,27.6472,871800.0
2007-06-25 09:40:00,42.6,42.61,42.35,42.51,851500.0,27.6537,27.6602,27.4914,27.5952,851500.0
2007-06-25 09:50:00,42.51,42.52,42.35,42.39,843700.0,27.5952,27.6017,27.4914,27.5173,843700.0
2007-06-25 10:00:00,42.38,42.42,42.3,42.39,1068800.0,27.5108,27.5368,27.4589,27.5173,1068800.0
2007-06-25 10:10:00,42.38,42.85,42.37,42.83,1061400.0,27.5108,27.8159,27.5044,27.803,1061400.0
2007-06-25 10:20:00,42.84,43.1,42.72,42.99,727400.0,27.8095,27.9782,27.7316,27.9068,727400.0
2007-06-25 10:30:00,42.99,43.06,42.85,42.87,344800.0,27.9068,27.9523,27.8159,27.8289,344800.0
2007-06-25 10:40:00,42.87,42.96,42.79,42.8,263900.0,27.8289,27.8874,27.777,27.7835,263900.0
2007-06-25 10:50:00,42.8,43.03,42.78,43.03,210400.0,27.7835,27.9328,27.7705,27.9328,210400.0
2007-06-25 11:00:00,43.03,43.1,42.87,42.92,321300.0,27.9328,27.9782,27.8289,27.8614,321300.0
2007-06-25 11:10:00,42.92,42.95,42.88,42.88,248200.0,27.8614,27.8809,27.8354,27.8354,248200.0
2007-06-25 11:20:00,42.88,42.89,42.81,42.88,126100.0,27.8354,27.8419,27.79,27.8354,126100.0
2007-06-25 11:30:00,42.88,42.97,42.85,42.88,193300.0,27.8354,27.8938,27.8159,27.8354,193300.0
2007-06-25 11:40:00,42.87,43.03,42.85,43.0,230100.0,27.8289,27.9328,27.8159,27.9133,230100.0
2007-06-25 11:50:00,43.0,43.01,42.78,42.93,361000.0,27.9133,27.9198,27.7705,27.8679,361000.0
2007-06-25 12:00:00,42.94,43.07,42.93,43.04,166000.0,27.8744,27.9588,27.8679,27.9393,166000.0
2007-06-25 12:10:00,43.04,43.15,43.03,43.05,304700.0,27.9393,28.0107,27.9328,27.9458,304700.0
2007-06-25 12:20:00,43.05,43.08,43.04,43.07,116500.0,27.9458,27.9653,27.9393,27.9588,116500.0
2007-06-25 12:30:00,43.07,43.08,43.03,43.07,105400.0,27.9588,27.9653,27.9328,27.9588,105400.0
2007-06-25 12:40:00,43.07,43.08,43.0,43.01,103200.0,27.9588,27.9653,27.9133,27.9198,103200.0
2007-06-25 12:50:00,43.01,43.02,42.91,42.91,174300.0,27.9198,27.9263,27.8549,27.8549,174300.0
2007-06-25 13:00:00,42.91,43.0,42.9,42.91,204800.0,27.8549,27.9133,27.8484,27.8549,204800.0
2007-06-25 13:10:00,42.92,42.96,42.9,42.91,115700.0,27.8614,27.8874,27.8484,27.8549,115700.0
2007-06-25 13:20:00,42.9,42.92,42.83,42.85,203700.0,27.8484,27.8614,27.803,27.8159,203700.0
2007-06-25 13:30:00,42.85,42.94,42.85,42.91,101600.0,27.8159,27.8744,27.8159,27.8549,101600.0
2007-06-25 13:40:00,42.91,42.95,42.85,42.91,233100.0,27.8549,27.8809,27.8159,27.8549,233100.0
2007-06-25 13:50:00,42.91,42.91,42.78,42.8,142800.0,27.8549,27.8549,27.7705,27.7835,142800.0
2007-06-25 14:00:00,42.8,42.84,42.79,42.8,110600.0,27.7835,27.8095,27.777,27.7835,110600.0
2007-06-25 14:10:00,42.79,42.8,42.71,42.77,235700.0,27.777,27.7835,27.7251,27.764,235700.0
2007-06-25 14:20:00,42.77,42.85,42.69,42.71,158600.0,27.764,27.8159,27.7121,27.7251,158600.0
2007-06-25 14:30:00,42.7,42.71,42.47,42.66,554300.0,27.7186,27.7251,27.5693,27.6926,554300.0
2007-06-25 14:40:00,42.67,42.68,42.44,42.5,462000.0,27.6991,27.7056,27.5498,27.5887,462000.0
2007-06-25 14:50:00,42.5,42.64,42.49,42.62,368300.0,27.5887,27.6796,27.5823,27.6666,368300.0
2007-06-25 15:00:00,42.62,42.79,42.38,42.4,774600.0,27.6666,27.777,27.5108,27.5238,774600.0
2007-06-25 15:10:00,42.41,42.52,42.36,42.42,741100.0,27.5303,27.6017,27.4979,27.5368,741100.0
2007-06-25 15:20:00,42.43,42.55,42.38,42.49,577300.0,27.5433,27.6212,27.5108,27.5823,577300.0
2007-06-25 15:30:00,42.49,42.6,42.48,42.57,377600.0,27.5823,27.6537,27.5758,27.6342,377600.0
2007-06-25 15:40:00,42.57,42.6,42.43,42.45,470700.0,27.6342,27.6537,27.5433,27.5563,470700.0
2007-06-25 15:50:00,42.44,42.56,42.42,42.55,666300.0,27.5498,27.6277,27.5368,27.6212,666300.0
2007-06-26 09:30:00,43.04,43.1,42.74,42.83,613700.0,27.9393,27.9782,27.7445,27.803,613700.0
2007-06-26 09:40:00,42.82,42.99,42.75,42.81,247100.0,27.7965,27.9068,27.751,27.79,247100.0
2007-06-26 09:50:00,42.81,43.01,42.81,42.95,339800.0,27.79,27.9198,27.79,27.8809,339800.0
2007-06-26 10:00:00,42.96,43.13,42.9,43.01,547800.0,27.8874,27.9977,27.8484,27.9198,547800.0
2007-06-26 10:10:00,43.01,43.04,42.85,42.86,477000.0,27.9198,27.9393,27.8159,27.8224,477000.0
2007-06-26 10:20:00,42.86,42.94,42.8,42.87,412600.0,27.8224,27.8744,27.7835,27.8289,412600.0
2007-06-26 10:30:00,42.88,43.02,42.81,42.98,318200.0,27.8354,27.9263,27.79,27.9003,318200.0
2007-06-26 10:40:00,42.97,43.0,42.82,42.92,283900.0,27.8938,27.9133,27.7965,27.8614,283900.0
2007-06-26 10:50:00,42.91,42.95,42.67,42.68,315000.0,27.8549,27.8809,27.6991,27.7056,315000.0
2007-06-26 11:00:00,42.67,42.95,42.5,42.68,743800.0,27.6991,27.8809,27.5887,27.7056,743800.0
2007-06-26 11:10:00,42.67,42.89,42.66,42.83,215000.0,27.6991,27.8419,27.6926,27.803,215000.0
2007-06-26 11:20:00,42.82,42.82,42.73,42.79,273800.0,27.7965,27.7965,27.738,27.777,273800.0
2007-06-26 11:30:00,42.79,42.9,42.7,42.85,245800.0,27.777,27.8484,27.7186,27.8159,245800.0
2007-06-26 11:40:00,42.85,43.01,42.8,42.94,267400.0,27.8159,27.9198,27.7835,27.8744,267400.0
2007-06-26 11:50:00,42.94,43.06,42.87,43.05,475100.0,27.8744,27.9523,27.8289,27.9458,475100.0
2007-06-26 12:00:00,43.04,43.31,43.04,43.28,1251200.0,27.9393,28.1146,27.9393,28.0951,1251200.0
2007-06-26 12:10:00,43.28,43.32,43.2,43.2,689900.0,28.0951,28.121,28.0431,28.0431,689900.0
2007-06-26 12:20:00,43.2,43.27,43.13,43.25,262600.0,28.0431,28.0886,27.9977,28.0756,262600.0
2007-06-26 12:30:00,43.24,43.29,43.22,43.29,363400.0,28.0691,28.1016,28.0561,28.1016,363400.0
2007-06-26 12:40:00,43.29,43.41,43.28,43.38,553000.0,28.1016,28.1795,28.0951,28.16,553000.0
2007-06-26 12:50:00,43.39,43.46,43.35,43.39,287600.0,28.1665,28.2119,28.1405,28.1665,287600.0
2007-06-26 13:00:00,43.38,43.45,43.33,43.33,253000.0,28.16,28.2054,28.1275,28.1275,253000.0
2007-06-26 13:10:00,43.33,43.43,43.3,43.3,213600.0,28.1275,28.1925,28.1081,28.1081,213600.0
2007-06-26 13:20:00,43.3,43.32,43.2,43.32,218900.0,28.1081,28.121,28.0431,28.121,218900.0
2007-06-26 13:30:00,43.31,43.36,43.19,43.22,232200.0,28.1146,28.147,28.0367,28.0561,232200.0
2007-06-26 13:40:00,43.21,43.29,43.1,43.16,446400.0,28.0496,28.1016,27.9782,28.0172,446400.0
2007-06-26 13:50:00,43.16,43.22,43.09,43.17,270200.0,28.0172,28.0561,27.9717,28.0237,270200.0
2007-06-26 14:00:00,43.16,43.22,43.11,43.18,196900.0,28.0172,28.0561,27.9847,28.0302,196900.0
2007-06-26 14:10:00,43.17,43.18,43.05,43.06,203600.0,28.0237,28.0302,27.9458,27.9523,203600.0
2007-06-26 14:20:00,43.07,43.07,42.93,43.0,436000.0,27.9588,27.9588,27.8679,27.9133,436000.0
2007-06-26 14:30:00,43.0,43.12,42.89,42.89,307200.0,27.9133,27.9912,27.8419,27.8419,307200.0
2007-06-26 14:40:00,42.89,42.99,42.83,42.9,548000.0,27.8419,27.9068,27.803,27.8484,548000.0
2007-06-26 14:50:00,42.89,43.0,42.84,42.87,808500.0,27.8419,27.9133,27.8095,27.8289,808500.0
2007-06-26 15:00:00,42.86,42.9,42.69,42.78,546100.0,27.8224,27.8484,27.7121,27.7705,546100.0
2007-06-26 15:10:00,42.79,42.96,42.77,42.95,593100.0,27.777,27.8874,27.764,27.8809,593100.0
2007-06-26 15:20:00,42.95,43.0,42.82,42.9,346400.0,27.8809,27.9133,27.7965,27.8484,346400.0
2007-06-26 15:30:00,42.91,43.01,42.88,42.9,284400.0,27.8549,27.9198,27.8354,27.8484,284400.0
2007-06-26 15:40:00,42.89,42.93,42.81,42.9,340400.0,27.8419,27.8679,27.79,27.8484,340400.0
2007-06-26 15:50:00,42.9,42.9,42.8,42.84,1058900.0,27.8484,27.8484,27.7835,27.8095,1058900.0
2007-06-27 09:30:00,42.59,43.08,42.56,43.04,545300.0,27.6472,27.9653,27.6277,27.9393,545300.0
2007-06-27 09:40:00,43.02,43.06,42.82,43.0,524700.0,27.9263,27.9523,27.7965,27.9133,524700.0
2007-06-27 09:50:00,43.0,43.07,42.83,42.9,450900.0,27.9133,27.9588,27.803,27.8484,450900.0
2007-06-27 10:00:00,42.89,42.92,42.76,42.81,410900.0,27.8419,27.8614,27.7575,27.79,410900.0
2007-06-27 10:10:00,42.81,42.87,42.67,42.67,353600.0,27.79,27.8289,27.6991,27.6991,353600.0
2007-06-27 10:20:00,42.67,42.84,42.65,42.83,326900.0,27.6991,27.8095,27.6861,27.803,326900.0
2007-06-27 10:30:00,42.82,42.92,42.74,42.89,392300.0,27.7965,27.8614,27.7445,27.8419,392300.0
2007-06-27 10:40:00,42.89,42.93,42.86,42.9,261500.0,27.8419,27.8679,27.8224,27.8484,261500.0
2007-06-27 10:50:00,42.9,42.94,42.76,42.76,267500.0,27.8484,27.8744,27.7575,27.7575,267500.0
2007-06-27 11:00:00,42.76,42.84,42.67,42.82,204200.0,27.7575,27.8095,27.6991,27.7965,204200.0
2007-06-27 11:10:00,42.83,42.89,42.8,42.89,229700.0,27.803,27.8419,27.7835,27.8419,229700.0
2007-06-27 11:20:00,42.89,42.99,42.88,42.98,234000.0,27.8419,27.9068,27.8354,27.9003,234000.0
2007-06-27 11:30:00,42.97,42.98,42.81,42.89,148100.0,27.8938,27.9003,27.79,27.8419,148100.0
2007-06-27 11:40:00,42.89,42.98,42.8,42.95,285100.0,27.8419,27.9003,27.7835,27.8809,285100.0
2007-06-27 11:50:00,42.94,43.02,42.85,43.01,297500.0,27.8744,27.9263,27.8159,27.9198,297500.0
2007-06-27 12:00:00,43.01,43.22,43.0,43.2,1517500.0,27.9198,28.0561,27.9133,28.0431,1517500.0
2007-06-27 12:10:00,43.2,43.25,43.12,43.13,225900.0,28.0431,28.0756,27.9912,27.9977,225900.0
2007-06-27 12:20:00,43.13,43.19,42.99,43.1,373500.0,27.9977,28.0367,27.9068,27.9782,373500.0
2007-06-27 12:30:00,43.09,43.2,43.04,43.17,322100.0,27.9717,28.0431,27.9393,28.0237,322100.0
2007-06-27 12:40:00,43.17,43.17,43.05,43.05,90200.0,28.0237,28.0237,27.9458,27.9458,90200.0
2007-06-27 12:50:00,43.05,43.07,42.95,42.98,170400.0,27.9458,27.9588,27.8809,27.9003,170400.0
2007-06-27 13:00:00,42.97,43.11,42.97,43.08,399000.0,27.8938,27.9847,27.8938,27.9653,399000.0
2007-06-27 13:10:00,43.07,43.09,43.01,43.04,450200.0,27.9588,27.9717,27.9198,27.9393,450200.0
2007-06-27 13:20:00,43.04,43.05,43.01,43.02,130100.0,27.9393,27.9458,27.9198,27.9263,130100.0
2007-06-27 13:30:00,43.01,43.01,42.86,42.93,282400.0,27.9198,27.9198,27.8224,27.8679,282400.0
2007-06-27 13:40:00,42.94,43.0,42.93,42.99,135100.0,27.8744,27.9133,27.8679,27.9068,135100.0
2007-06-27 13:50:00,42.99,43.01,42.95,42.96,210000.0,27.9068,27.9198,27.8809,27.8874,210000.0
2007-06-27 14:00:00,42.97,43.06,42.96,42.99,221100.0,27.8938,27.9523,27.8874,27.9068,221100.0
2007-06-27 14:10:00,42.99,43.08,42.97,43.08,449400.0,27.9068,27.9653,27.8938,27.9653,449400.0
2007-06-27 14:20:00,43.09,43.27,43.06,43.27,664000.0,27.9717,28.0886,27.9523,28.0886,664000.0
2007-06-27 14:30:00,43.25,43.39,43.23,43.32,553600.0,28.0756,28.1665,28.0626,28.121,553600.0
2007-06-27 14:40:00,43.32,43.36,43.24,43.26,360300.0,28.121,28.147,28.0691,28.0821,360300.0
2007-06-27 14:50:00,43.26,43.26,43.11,43.11,323600.0,28.0821,28.0821,27.9847,27.9847,323600.0
2007-06-27 15:00:00,43.11,43.26,43.09,43.22,355000.0,27.9847,28.0821,27.9717,28.0561,355000.0
2007-06-27 15:10:00,43.22,43.25,43.17,43.19,201400.0,28.0561,28.0756,28.0237,28.0367,201400.0
2007-06-27 15:20:00,43.19,43.28,43.15,43.26,311200.0,28.0367,28.0951,28.0107,28.0821,311200.0
2007-06-27 15:30:00,43.26,43.41,43.23,43.3,496700.0,28.0821,28.1795,28.0626,28.1081,496700.0
2007-06-27 15:40:00,43.3,43.44,43.29,43.4,580700.0,28.1081,28.1989,28.1016,28.173,580700.0
2007-06-27 15:50:00,43.39,43.45,43.35,43.45,1017300.0,28.1665,28.2054,28.1405,28.2054,1017300.0
2007-06-28 09:30:00,43.35,43.63,43.01,43.52,501800.0,28.1405,28.3223,27.9198,28.2509,501800.0
2007-06-28 09:40:00,43.51,43.53,43.42,43.47,335600.0,28.2444,28.2574,28.186,28.2184,335600.0
2007-06-28 09:50:00,43.46,43.57,43.41,43.57,293800.0,28.2119,28.2833,28.1795,28.2833,293800.0
2007-06-28 10:00:00,43.57,43.76,43.54,43.71,485800.0,28.2833,28.4067,28.2639,28.3742,485800.0
2007-06-28 10:10:00,43.71,43.75,43.66,43.72,359600.0,28.3742,28.4002,28.3418,28.3807,359600.0
2007-06-28 10:20:00,43.72,43.75,43.66,43.69,457100.0,28.3807,28.4002,28.3418,28.3612,457100.0
2007-06-28 10:30:00,43.68,43.73,43.59,43.64,210100.0,28.3547,28.3872,28.2963,28.3288,210100.0
2007-06-28 10:40:00,43.64,43.75,43.64,43.69,261300.0,28.3288,28.4002,28.3288,28.3612,261300.0
2007-06-28 10:50:00,43.69,43.71,43.63,43.67,182700.0,28.3612,28.3742,28.3223,28.3482,182700.0
2007-06-28 11:00:00,43.67,43.68,43.57,43.63,143400.0,28.3482,28.3547,28.2833,28.3223,143400.0
2007-06-28 11:10:00,43.62,43.7,43.54,43.56,494900.0,28.3158,28.3677,28.2639,28.2768,494900.0
2007-06-28 11:20:00,43.56,43.57,43.49,43.5,207300.0,28.2768,28.2833,28.2314,28.2379,207300.0
2007-06-28 11:30:00,43.49,43.54,43.49,43.51,147800.0,28.2314,28.2639,28.2314,28.2444,147800.0
2007-06-28 11:40:00,43.5,43.53,43.5,43.51,84000.0,28.2379,28.2574,28.2379,28.2444,84000.0
2007-06-28 11:50:00,43.51,43.62,43.51,43.62,323000.0,28.2444,28.3158,28.2444,28.3158,323000.0
2007-06-28 12:00:00,43.61,43.75,43.61,43.72,256600.0,28.3093,28.4002,28.3093,28.3807,256600.0
2007-06-28 12:10:00,43.72,43.74,43.62,43.69,165900.0,28.3807,28.3937,28.3158,28.3612,165900.0
2007-06-28 12:20:00,43.69,43.72,43.66,43.68,86800.0,28.3612,28.3807,28.3418,28.3547,86800.0
2007-06-28 12:30:00,43.68,43.73,43.66,43.68,88500.0,28.3547,28.3872,28.3418,28.3547,88500.0
2007-06-28 12:40:00,43.68,43.68,43.61,43.61,107200.0,28.3547,28.3547,28.3093,28.3093,107200.0
2007-06-28 12:50:00,43.61,43.63,43.56,43.57,155100.0,28.3093,28.3223,28.2768,28.2833,155100.0
2007-06-28 13:00:00,43.57,43.59,43.54,43.55,215900.0,28.2833,28.2963,28.2639,28.2703,215900.0
2007-06-28 13:10:00,43.55,43.63,43.53,43.62,213700.0,28.2703,28.3223,28.2574,28.3158,213700.0
2007-06-28 13:20:00,43.62,43.62,43.55,43.59,142000.0,28.3158,28.3158,28.2703,28.2963,142000.0
2007-06-28 13:30:00,43.6,43.63,43.57,43.57,73100.0,28.3028,28.3223,28.2833,28.2833,73100.0
2007-06-28 13:40:00,43.57,43.58,43.52,43.52,162600.0,28.2833,28.2898,28.2509,28.2509,162600.0
2007-06-28 13:50:00,43.52,43.64,43.51,43.59,235600.0,28.2509,28.3288,28.2444,28.2963,235600.0
2007-06-28 14:00:00,43.59,43.68,43.54,43.64,175500.0,28.2963,28.3547,28.2639,28.3288,175500.0
2007-06-28 14:10:00,43.64,43.74,43.41,43.74,481400.0,28.3288,28.3937,28.1795,28.3937,481400.0
2007-06-28 14:20:00,43.74,43.75,43.62,43.65,576300.0,28.3937,28.4002,28.3158,28.3353,576300.0
2007-06-28 14:30:00,43.65,43.73,43.38,43.48,776100.0,28.3353,28.3872,28.16,28.2249,776100.0
2007-06-28 14:40:00,43.48,43.75,43.47,43.67,490400.0,28.2249,28.4002,28.2184,28.3482,490400.0
2007-06-28 14:50:00,43.67,43.74,43.64,43.71,278300.0,28.3482,28.3937,28.3288,28.3742,278300.0
2007-06-28 15:00:00,43.71,43.75,43.62,43.74,369500.0,28.3742,28.4002,28.3158,28.3937,369500.0
2007-06-28 15:10:00,43.74,43.75,43.7,43.73,413200.0,28.3937,28.4002,28.3677,28.3872,413200.0
2007-06-28 15:20:00,43.73,43.76,43.7,43.72,431700.0,28.3872,28.4067,28.3677,28.3807,431700.0
2007-06-28 15:30:00,43.71,43.77,43.65,43.68,566900.0,28.3742,28.4132,28.3353,28.3547,566900.0
2007-06-28 15:40:00,43.69,43.7,43.48,43.51,545600.0,28.3612,28.3677,28.2249,28.2444,545600.0
2007-06-28 15:50:00,43.51,43.56,43.46,43.46,758300.0,28.2444,28.2768,28.2119,28.2119,758300.0
2007-06-29 09:30:00,43.57,43.61,43.28,43.43,917100.0,28.2833,28.3093,28.0951,28.1925,917100.0
2007-06-29 09:40:00,43.43,43.56,43.34,43.35,551400.0,28.1925,28.2768,28.134,28.1405,551400.0
2007-06-29 09:50:00,43.35,43.35,43.12,43.31,414200.0,28.1405,28.1405,27.9912,28.1146,414200.0
2007-06-29 10:00:00,43.31,43.47,43.31,43.46,457500.0,28.1146,28.2184,28.1146,28.2119,457500.0
2007-06-29 10:10:00,43.45,43.48,43.3,43.42,654600.0,28.2054,28.2249,28.1081,28.186,654600.0
2007-06-29 10:20:00,43.42,43.53,43.4,43.51,259600.0,28.186,28.2574,28.173,28.2444,259600.0
2007-06-29 10:30:00,43.5,43.56,43.43,43.56,205300.0,28.2379,28.2768,28.1925,28.2768,205300.0
2007-06-29 10:40:00,43.56,43.68,43.56,43.56,339000.0,28.2768,28.3547,28.2768,28.2768,339000.0
2007-06-29 10:50:00,43.56,43.75,43.55,43.71,376000.0,28.2768,28.4002,28.2703,28.3742,376000.0
2007-06-29 11:00:00,43.71,43.72,43.52,43.7,495700.0,28.3742,28.3807,28.2509,28.3677,495700.0
2007-06-29 11:10:00,43.7,43.74,43.67,43.7,135900.0,28.3677,28.3937,28.3482,28.3677,135900.0
2007-06-29 11:20:00,43.7,43.73,43.69,43.72,173600.0,28.3677,28.3872,28.3612,28.3807,173600.0
2007-06-29 11:30:00,43.72,43.75,43.69,43.7,440700.0,28.3807,28.4002,28.3612,28.3677,440700.0
2007-06-29 11:40:00,43.7,43.74,43.66,43.67,164500.0,28.3677,28.3937,28.3418,28.3482,164500.0
2007-06-29 11:50:00,43.68,43.68,43.45,43.46,287100.0,28.3547,28.3547,28.2054,28.2119,287100.0
2007-06-29 12:00:00,43.46,43.46,43.34,43.42,253600.0,28.2119,28.2119,28.134,28.186,253600.0
2007-06-29 12:10:00,43.43,43.43,43.26,43.29,335500.0,28.1925,28.1925,28.0821,28.1016,335500.0
2007-06-29 12:20:00,43.3,43.33,43.22,43.28,436200.0,28.1081,28.1275,28.0561,28.0951,436200.0
2007-06-29 12:30:00,43.27,43.45,43.2,43.39,512600.0,28.0886,28.2054,28.0431,28.1665,512600.0
2007-06-29 12:40:00,43.39,43.47,43.34,43.36,117800.0,28.1665,28.2184,28.134,28.147,117800.0
2007-06-29 12:50:00,43.37,43.39,43.27,43.31,156600.0,28.1535,28.1665,28.0886,28.1146,156600.0
2007-06-29 13:00:00,43.32,43.37,43.29,43.31,161600.0,28.121,28.1535,28.1016,28.1146,161600.0
2007-06-29 13:10:00,43.31,43.39,43.3,43.32,375800.0,28.1146,28.1665,28.1081,28.121,375800.0
2007-06-29 13:20:00,43.32,43.41,43.31,43.37,150500.0,28.121,28.1795,28.1146,28.1535,150500.0
2007-06-29 13:30:00,43.37,43.45,43.34,43.41,170700.0,28.1535,28.2054,28.134,28.1795,170700.0
2007-06-29 13:40:00,43.41,43.52,43.4,43.5,581600.0,28.1795,28.2509,28.173,28.2379,581600.0
2007-06-29 13:50:00,43.5,43.57,43.43,43.52,272400.0,28.2379,28.2833,28.1925,28.2509,272400.0
2007-06-29 14:00:00,43.53,43.53,43.44,43.48,475500.0,28.2574,28.2574,28.1989,28.2249,475500.0
2007-06-29 14:10:00,43.48,43.5,43.41,43.46,362600.0,28.2249,28.2379,28.1795,28.2119,362600.0
2007-06-29 14:20:00,43.47,43.47,43.38,43.41,344000.0,28.2184,28.2184,28.16,28.1795,344000.0
2007-06-29 14:30:00,43.4,43.53,43.39,43.49,325300.0,28.173,28.2574,28.1665,28.2314,325300.0
2007-06-29 14:40:00,43.48,43.5,43.43,43.48,621700.0,28.2249,28.2379,28.1925,28.2249,621700.0
2007-06-29 14:50:00,43.47,43.51,43.38,43.39,592200.0,28.2184,28.2444,28.16,28.1665,592200.0
2007-06-29 15:00:00,43.4,43.52,43.23,43.34,512700.0,28.173,28.2509,28.0626,28.134,512700.0
2007-06-29 15:10:00,43.34,43.36,43.09,43.21,518100.0,28.134,28.147,27.9717,28.0496,518100.0
2007-06-29 15:20:00,43.22,43.33,43.11,43.11,383300.0,28.0561,28.1275,27.9847,27.9847,383300.0
2007-06-29 15:30:00,43.11,43.3,43.1,43.23,417700.0,27.9847,28.1081,27.9782,28.0626,417700.0
2007-06-29 15:40:00,43.23,43.39,43.12,43.38,992000.0,28.0626,28.1665,27.9912,28.16,992000.0
2007-06-29 15:50:00,43.39,43.43,43.31,43.4,881900.0,28.1665,28.1925,28.1146,28.173,881900.0
2007-07-02 09:30:00,43.76,43.8,43.5,43.75,662000.0,28.4067,28.4326,28.2379,28.4002,662000.0
2007-07-02 09:40:00,43.75,43.78,43.58,43.62,607300.0,28.4002,28.4197,28.2898,28.3158,607300.0
2007-07-02 09:50:00,43.62,43.72,43.59,43.6,280500.0,28.3158,28.3807,28.2963,28.3028,280500.0
2007-07-02 10:00:00,43.6,43.7,43.57,43.57,435500.0,28.3028,28.3677,28.2833,28.2833,435500.0
2007-07-02 10:10:00,43.58,43.66,43.52,43.57,268600.0,28.2898,28.3418,28.2509,28.2833,268600.0
2007-07-02 10:20:00,43.57,43.64,43.5,43.54,341300.0,28.2833,28.3288,28.2379,28.2639,341300.0
2007-07-02 10:30:00,43.55,43.65,43.54,43.65,384800.0,28.2703,28.3353,28.2639,28.3353,384800.0
2007-07-02 10:40:00,43.65,43.66,43.62,43.66,170900.0,28.3353,28.3418,28.3158,28.3418,170900.0
2007-07-02 10:50:00,43.66,43.7,43.64,43.67,330400.0,28.3418,28.3677,28.3288,28.3482,330400.0
2007-07-02 11:00:00,43.67,43.68,43.59,43.62,231100.0,28.3482,28.3547,28.2963,28.3158,231100.0
2007-07-02 11:10:00,43.62,43.7,43.62,43.64,245400.0,28.3158,28.3677,28.3158,28.3288,245400.0
2007-07-02 11:20:00,43.64,43.68,43.61,43.66,284100.0,28.3288,28.3547,28.3093,28.3418,284100.0
2007-07-02 11:30:00,43.67,43.71,43.39,43.65,326100.0,28.3482,28.3742,28.1665,28.3353,326100.0
2007-07-02 11:40:00,43.66,43.69,43.65,43.67,166800.0,28.3418,28.3612,28.3353,28.3482,166800.0
2007-07-02 11:50:00,43.67,43.68,43.6,43.6,157700.0,28.3482,28.3547,28.3028,28.3028,157700.0
2007-07-02 12:00:00,43.6,43.66,43.58,43.65,195200.0,28.3028,28.3418,28.2898,28.3353,195200.0
2007-07-02 12:10:00,43.65,43.69,43.59,43.65,212800.0,28.3353,28.3612,28.2963,28.3353,212800.0
2007-07-02 12:20:00,43.65,43.67,43.59,43.61,217500.0,28.3353,28.3482,28.2963,28.3093,217500.0
2007-07-02 12:30:00,43.6,43.63,43.6,43.62,169500.0,28.3028,28.3223,28.3028,28.3158,169500.0
2007-07-02 12:40:00,43.62,43.67,43.6,43.63,247000.0,28.3158,28.3482,28.3028,28.3223,247000.0
2007-07-02 12:50:00,43.63,43.64,43.63,43.63,202200.0,28.3223,28.3288,28.3223,28.3223,202200.0
2007-07-02 13:00:00,43.64,43.65,43.63,43.65,166500.0,28.3288,28.3353,28.3223,28.3353,166500.0
2007-07-02 13:10:00,43.64,43.65,43.6,43.63,170300.0,28.3288,28.3353,28.3028,28.3223,170300.0
2007-07-02 13:20:00,43.62,43.65,43.62,43.62,249300.0,28.3158,28.3353,28.3158,28.3158,249300.0
2007-07-02 13:30:00,43.62,43.64,43.59,43.6,229500.0,28.3158,28.3288,28.2963,28.3028,229500.0
2007-07-02 13:40:00,43.6,43.63,43.59,43.62,226600.0,28.3028,28.3223,28.2963,28.3158,226600.0
2007-07-02 13:50:00,43.62,43.7,43.61,43.66,271000.0,28.3158,28.3677,28.3093,28.3418,271000.0
2007-07-02 14:00:00,43.66,43.67,43.6,43.61,137400.0,28.3418,28.3482,28.3028,28.3093,137400.0
2007-07-02 14:10:00,43.61,43.65,43.59,43.65,131800.0,28.3093,28.3353,28.2963,28.3353,131800.0
2007-07-02 14:20:00,43.65,43.68,43.64,43.68,95800.0,28.3353,28.3547,28.3288,28.3547,95800.0
2007-07-02 14:30:00,43.68,43.69,43.61,43.61,216900.0,28.3547,28.3612,28.3093,28.3093,216900.0
2007-07-02 14:40:00,43.62,43.67,43.6,43.66,272300.0,28.3158,28.3482,28.3028,28.3418,272300.0
2007-07-02 14:50:00,43.66,43.69,43.64,43.65,242300.0,28.3418,28.3612,28.3288,28.3353,242300.0
2007-07-02 15:00:00,43.65,43.67,43.63,43.64,310100.0,28.3353,28.3482,28.3223,28.3288,310100.0
2007-07-02 15:10:00,43.64,43.69,43.64,43.66,320000.0,28.3288,28.3612,28.3288,28.3418,320000.0
2007-07-02 15:20:00,43.66,43.79,43.65,43.79,339700.0,28.3418,28.4261,28.3353,28.4261,339700.0
2007-07-02 15:30:00,43.79,43.85,43.77,43.8,590700.0,28.4261,28.4651,28.4132,28.4326,590700.0
2007-07-02 15:40:00,43.8,43.85,43.79,43.85,542600.0,28.4326,28.4651,28.4261,28.4651,542600.0
2007-07-02 15:50:00,43.84,43.99,43.6,43.95,1020700.0,28.4586,28.556,28.3028,28.53,1020700.0
2007-07-03 09:30:00,43.86,43.99,43.7,43.8,371000.0,28.4716,28.556,28.3677,28.4326,371000.0
2007-07-03 09:40:00,43.8,43.91,43.76,43.82,207700.0,28.4326,28.504,28.4067,28.4456,207700.0
2007-07-03 09:50:00,43.81,43.96,43.81,43.96,188500.0,28.4391,28.5365,28.4391,28.5365,188500.0
2007-07-03 10:00:00,43.96,44.0,43.9,43.95,395900.0,28.5365,28.5625,28.4976,28.53,395900.0
2007-07-03 10:10:00,43.95,43.99,43.92,43.96,272000.0,28.53,28.556,28.5105,28.5365,272000.0
2007-07-03 10:20:00,43.96,43.99,43.9,43.98,175600.0,28.5365,28.556,28.4976,28.5495,175600.0
2007-07-03 10:30:00,43.98,43.99,43.86,43.9,189600.0,28.5495,28.556,28.4716,28.4976,189600.0
2007-07-03 10:40:00,43.9,43.93,43.86,43.91,222300.0,28.4976,28.517,28.4716,28.504,222300.0
2007-07-03 10:50:00,43.9,43.98,43.9,43.94,249300.0,28.4976,28.5495,28.4976,28.5235,249300.0
2007-07-03 11:00:00,43.94,44.0,43.92,43.96,271200.0,28.5235,28.5625,28.5105,28.5365,271200.0
2007-07-03 11:10:00,43.96,44.0,43.9,43.9,207800.0,28.5365,28.5625,28.4976,28.4976,207800.0
2007-07-03 11:20:00,43.9,43.94,43.86,43.91,129300.0,28.4976,28.5235,28.4716,28.504,129300.0
2007-07-03 11:30:00,43.92,43.92,43.85,43.85,174200.0,28.5105,28.5105,28.4651,28.4651,174200.0
2007-07-03 11:40:00,43.86,43.9,43.77,43.81,140200.0,28.4716,28.4976,28.4132,28.4391,140200.0
2007-07-03 11:50:00,43.82,43.82,43.76,43.82,161800.0,28.4456,28.4456,28.4067,28.4456,161800.0
2007-07-03 12:00:00,43.82,43.86,43.76,43.76,165700.0,28.4456,28.4716,28.4067,28.4067,165700.0
2007-07-03 12:10:00,43.76,43.85,43.7,43.8,382200.0,28.4067,28.4651,28.3677,28.4326,382200.0
2007-07-03 12:20:00,43.8,43.88,43.77,43.81,190400.0,28.4326,28.4846,28.4132,28.4391,190400.0
2007-07-03 12:30:00,43.81,43.84,43.74,43.75,229000.0,28.4391,28.4586,28.3937,28.4002,229000.0
2007-07-03 12:40:00,43.74,43.84,43.73,43.76,441100.0,28.3937,28.4586,28.3872,28.4067,441100.0
2007-07-03 12:50:00,43.77,43.86,43.75,43.86,737200.0,28.4132,28.4716,28.4002,28.4716,737200.0
2007-07-05 09:30:00,43.62,43.69,43.5,43.58,673600.0,28.3158,28.3612,28.2379,28.2898,673600.0
2007-07-05 09:40:00,43.57,43.7,43.43,43.7,412600.0,28.2833,28.3677,28.1925,28.3677,412600.0
2007-07-05 09:50:00,43.55,43.79,43.55,43.73,240100.0,28.2703,28.4261,28.2703,28.3872,240100.0
2007-07-05 10:00:00,43.74,43.76,43.67,43.71,318000.0,28.3937,28.4067,28.3482,28.3742,318000.0
2007-07-05 10:10:00,43.71,43.74,43.57,43.64,202300.0,28.3742,28.3937,28.2833,28.3288,202300.0
2007-07-05 10:20:00,43.65,43.67,43.5,43.6,155700.0,28.3353,28.3482,28.2379,28.3028,155700.0
2007-07-05 10:30:00,43.6,43.69,43.55,43.63,189500.0,28.3028,28.3612,28.2703,28.3223,189500.0
2007-07-05 10:40:00,43.62,43.62,43.5,43.5,294200.0,28.3158,28.3158,28.2379,28.2379,294200.0
2007-07-05 10:50:00,43.5,43.58,43.43,43.56,255000.0,28.2379,28.2898,28.1925,28.2768,255000.0
2007-07-05 11:00:00,43.56,43.57,43.42,43.47,374400.0,28.2768,28.2833,28.186,28.2184,374400.0
2007-07-05 11:10:00,43.47,43.63,43.47,43.58,170100.0,28.2184,28.3223,28.2184,28.2898,170100.0
2007-07-05 11:20:00,43.6,43.64,43.52,43.53,154200.0,28.3028,28.3288,28.2509,28.2574,154200.0
2007-07-05 11:30:00,43.52,43.56,43.48,43.48,116800.0,28.2509,28.2768,28.2249,28.2249,116800.0
2007-07-05 11:40:00,43.48,43.53,43.48,43.53,207300.0,28.2249,28.2574,28.2249,28.2574,207300.0
2007-07-05 11:50:00,43.52,43.55,43.48,43.52,157200.0,28.2509,28.2703,28.2249,28.2509,157200.0
2007-07-05 12:00:00,43.52,43.55,43.48,43.51,181400.0,28.2509,28.2703,28.2249,28.2444,181400.0
2007-07-05 12:10:00,43.51,43.52,43.46,43.5,665500.0,28.2444,28.2509,28.2119,28.2379,665500.0
2007-07-05 12:20:00,43.51,43.52,43.35,43.36,315000.0,28.2444,28.2509,28.1405,28.147,315000.0
2007-07-05 12:30:00,43.36,43.49,43.35,43.46,2756900.0,28.147,28.2314,28.1405,28.2119,2756900.0
2007-07-05 12:40:00,43.46,43.61,43.46,43.51,217000.0,28.2119,28.3093,28.2119,28.2444,217000.0
2007-07-05 12:50:00,43.51,43.54,43.44,43.48,157600.0,28.2444,28.2639,28.1989,28.2249,157600.0
2007-07-05 13:00:00,43.48,43.52,43.43,43.43,86900.0,28.2249,28.2509,28.1925,28.1925,86900.0
2007-07-05 13:10:00,43.43,43.46,43.42,43.43,116300.0,28.1925,28.2119,28.186,28.1925,116300.0
2007-07-05 13:20:00,43.42,43.43,43.4,43.41,107000.0,28.186,28.1925,28.173,28.1795,107000.0
2007-07-05 13:30:00,43.42,43.48,43.41,43.47,156500.0,28.186,28.2249,28.1795,28.2184,156500.0
2007-07-05 13:40:00,43.47,43.51,43.42,43.46,226200.0,28.2184,28.2444,28.186,28.2119,226200.0
2007-07-05 13:50:00,43.46,43.46,43.38,43.4,212200.0,28.2119,28.2119,28.16,28.173,212200.0
2007-07-05 14:00:00,43.4,43.43,43.39,43.42,64400.0,28.173,28.1925,28.1665,28.186,64400.0
2007-07-05 14:10:00,43.43,43.46,43.42,43.43,178300.0,28.1925,28.2119,28.186,28.1925,178300.0
2007-07-05 14:20:00,43.43,43.6,43.4,43.46,199900.0,28.1925,28.3028,28.173,28.2119,199900.0
2007-07-05 14:30:00,43.46,43.47,43.45,43.46,240200.0,28.2119,28.2184,28.2054,28.2119,240200.0
2007-07-05 14:40:00,43.46,43.47,43.44,43.46,212300.0,28.2119,28.2184,28.1989,28.2119,212300.0
2007-07-05 14:50:00,43.46,43.47,43.42,43.43,245500.0,28.2119,28.2184,28.186,28.1925,245500.0
2007-07-05 15:00:00,43.44,43.47,43.41,43.45,185400.0,28.1989,28.2184,28.1795,28.2054,185400.0
2007-07-05 15:10:00,43.45,43.46,43.41,43.41,199500.0,28.2054,28.2119,28.1795,28.1795,199500.0
2007-07-05 15:20:00,43.42,43.48,43.41,43.46,248500.0,28.186,28.2249,28.1795,28.2119,248500.0
2007-07-05 15:30:00,43.46,43.51,43.44,43.51,226600.0,28.2119,28.2444,28.1989,28.2444,226600.0
2007-07-05 15:40:00,43.47,43.56,43.44,43.54,421100.0,28.2184,28.2768,28.1989,28.2639,421100.0
2007-07-05 15:50:00,43.54,43.62,43.5,43.54,699400.0,28.2639,28.3158,28.2379,28.2639,699400.0
2007-07-06 09:30:00,43.5,43.57,43.11,43.14,531400.0,28.2379,28.2833,27.9847,28.0042,531400.0
2007-07-06 09:40:00,43.14,43.38,43.13,43.29,385000.0,28.0042,28.16,27.9977,28.1016,385000.0
2007-07-06 09:50:00,43.3,43.33,43.19,43.26,234400.0,28.1081,28.1275,28.0367,28.0821,234400.0
2007-07-06 10:00:00,43.26,43.47,43.25,43.46,176800.0,28.0821,28.2184,28.0756,28.2119,176800.0
2007-07-06 10:10:00,43.47,43.54,43.47,43.52,161900.0,28.2184,28.2639,28.2184,28.2509,161900.0
2007-07-06 10:20:00,43.52,43.53,43.4,43.53,223500.0,28.2509,28.2574,28.173,28.2574,223500.0
2007-07-06 10:30:00,43.54,43.59,43.46,43.55,271700.0,28.2639,28.2963,28.2119,28.2703,271700.0
2007-07-06 10:40:00,43.55,43.56,43.49,43.51,216800.0,28.2703,28.2768,28.2314,28.2444,216800.0
2007-07-06 10:50:00,43.51,43.52,43.44,43.46,205100.0,28.2444,28.2509,28.1989,28.2119,205100.0
2007-07-06 11:00:00,43.47,43.57,43.47,43.54,225000.0,28.2184,28.2833,28.2184,28.2639,225000.0
2007-07-06 11:10:00,43.54,43.56,43.46,43.54,119600.0,28.2639,28.2768,28.2119,28.2639,119600.0
2007-07-06 11:20:00,43.54,43.57,43.52,43.56,128500.0,28.2639,28.2833,28.2509,28.2768,128500.0
2007-07-06 11:30:00,43.56,43.56,43.5,43.53,118800.0,28.2768,28.2768,28.2379,28.2574,118800.0
2007-07-06 11:40:00,43.53,43.56,43.47,43.49,149200.0,28.2574,28.2768,28.2184,28.2314,149200.0
2007-07-06 11:50:00,43.52,43.52,43.46,43.48,58200.0,28.2509,28.2509,28.2119,28.2249,58200.0
2007-07-06 12:00:00,43.48,43.54,43.47,43.5,93400.0,28.2249,28.2639,28.2184,28.2379,93400.0
2007-07-06 12:10:00,43.5,43.51,43.37,43.4,165700.0,28.2379,28.2444,28.1535,28.173,165700.0
2007-07-06 12:20:00,43.41,43.46,43.3,43.31,244100.0,28.1795,28.2119,28.1081,28.1146,244100.0
2007-07-06 12:30:00,43.36,43.38,43.27,43.37,239200.0,28.147,28.16,28.0886,28.1535,239200.0
2007-07-06 12:40:00,43.37,43.43,43.31,43.41,164500.0,28.1535,28.1925,28.1146,28.1795,164500.0
2007-07-06 12:50:00,43.41,43.44,43.38,43.43,48100.0,28.1795,28.1989,28.16,28.1925,48100.0
2007-07-06 13:00:00,43.42,43.44,43.37,43.43,61700.0,28.186,28.1989,28.1535,28.1925,61700.0
2007-07-06 13:10:00,43.41,43.45,43.41,43.42,48700.0,28.1795,28.2054,28.1795,28.186,48700.0
2007-07-06 13:20:00,43.43,43.5,43.42,43.44,42500.0,28.1925,28.2379,28.186,28.1989,42500.0
2007-07-06 13:30:00,43.47,43.5,43.42,43.5,65900.0,28.2184,28.2379,28.186,28.2379,65900.0
2007-07-06 13:40:00,43.49,43.5,43.43,43.5,170300.0,28.2314,28.2379,28.1925,28.2379,170300.0
2007-07-06 13:50:00,43.47,43.51,43.47,43.49,54100.0,28.2184,28.2444,28.2184,28.2314,54100.0
2007-07-06 14:00:00,43.5,43.53,43.49,43.52,97900.0,28.2379,28.2574,28.2314,28.2509,97900.0
2007-07-06 14:10:00,43.51,43.56,43.49,43.51,94000.0,28.2444,28.2768,28.2314,28.2444,94000.0
2007-07-06 14:20:00,43.51,43.54,43.5,43.53,78300.0,28.2444,28.2639,28.2379,28.2574,78300.0
2007-07-06 14:30:00,43.53,43.54,43.52,43.52,83400.0,28.2574,28.2639,28.2509,28.2509,83400.0
2007-07-06 14:40:00,43.52,43.54,43.51,43.54,128600.0,28.2509,28.2639,28.2444,28.2639,128600.0
2007-07-06 14:50:00,43.53,43.6,43.53,43.58,136600.0,28.2574,28.3028,28.2574,28.2898,136600.0
2007-07-06 15:00:00,43.58,43.62,43.57,43.62,53600.0,28.2898,28.3158,28.2833,28.3158,53600.0
2007-07-06 15:10:00,43.61,43.61,43.55,43.56,105700.0,28.3093,28.3093,28.2703,28.2768,105700.0
2007-07-06 15:20:00,43.57,43.6,43.53,43.57,143900.0,28.2833,28.3028,28.2574,28.2833,143900.0
2007-07-06 15:30:00,43.57,43.6,43.53,43.57,120400.0,28.2833,28.3028,28.2574,28.2833,120400.0
2007-07-06 15:40:00,43.58,43.58,43.51,43.56,185100.0,28.2898,28.2898,28.2444,28.2768,185100.0
2007-07-06 15:50:00,43.57,43.59,43.51,43.58,358800.0,28.2833,28.2963,28.2444,28.2898,358800.0
2007-07-09 09:30:00,43.52,43.53,43.3,43.43,766600.0,28.2509,28.2574,28.1081,28.1925,766600.0
2007-07-09 09:40:00,43.41,43.68,43.38,43.43,538800.0,28.1795,28.3547,28.16,28.1925,538800.0
2007-07-09 09:50:00,43.53,43.53,43.34,43.41,900800.0,28.2574,28.2574,28.134,28.1795,900800.0
2007-07-09 10:00:00,43.41,43.53,43.4,43.47,284100.0,28.1795,28.2574,28.173,28.2184,284100.0
2007-07-09 10:10:00,43.47,43.53,43.47,43.51,235200.0,28.2184,28.2574,28.2184,28.2444,235200.0
2007-07-09 10:20:00,43.5,43.52,43.38,43.47,246000.0,28.2379,28.2509,28.16,28.2184,246000.0
2007-07-09 10:30:00,43.45,43.54,43.4,43.48,449700.0,28.2054,28.2639,28.173,28.2249,449700.0
2007-07-09 10:40:00,43.48,43.58,43.42,43.5,418800.0,28.2249,28.2898,28.186,28.2379,418800.0
2007-07-09 10:50:00,43.48,43.62,43.48,43.52,253300.0,28.2249,28.3158,28.2249,28.2509,253300.0
2007-07-09 11:00:00,43.52,43.65,43.52,43.61,155700.0,28.2509,28.3353,28.2509,28.3093,155700.0
2007-07-09 11:10:00,43.61,43.68,43.61,43.67,186800.0,28.3093,28.3547,28.3093,28.3482,186800.0
2007-07-09 11:20:00,43.65,43.68,43.58,43.63,286400.0,28.3353,28.3547,28.2898,28.3223,286400.0
2007-07-09 11:30:00,43.62,43.69,43.61,43.67,237800.0,28.3158,28.3612,28.3093,28.3482,237800.0
2007-07-09 11:40:00,43.67,43.68,43.6,43.66,77200.0,28.3482,28.3547,28.3028,28.3418,77200.0
2007-07-09 11:50:00,43.65,43.67,43.58,43.64,197700.0,28.3353,28.3482,28.2898,28.3288,197700.0
2007-07-09 12:00:00,43.64,43.72,43.61,43.72,337200.0,28.3288,28.3807,28.3093,28.3807,337200.0
2007-07-09 12:10:00,43.71,43.78,43.68,43.7,268000.0,28.3742,28.4197,28.3547,28.3677,268000.0
2007-07-09 12:20:00,43.69,43.77,43.66,43.76,167900.0,28.3612,28.4132,28.3418,28.4067,167900.0
2007-07-09 12:30:00,43.7,43.84,43.7,43.83,306000.0,28.3677,28.4586,28.3677,28.4521,306000.0
2007-07-09 12:40:00,43.82,43.9,43.72,43.72,267100.0,28.4456,28.4976,28.3807,28.3807,267100.0
2007-07-09 12:50:00,43.73,43.76,43.66,43.67,168700.0,28.3872,28.4067,28.3418,28.3482,168700.0
2007-07-09 13:00:00,43.67,43.7,43.63,43.67,160400.0,28.3482,28.3677,28.3223,28.3482,160400.0
2007-07-09 13:10:00,43.67,43.73,43.64,43.69,148700.0,28.3482,28.3872,28.3288,28.3612,148700.0
2007-07-09 13:20:00,43.68,43.76,43.68,43.75,87500.0,28.3547,28.4067,28.3547,28.4002,87500.0
2007-07-09 13:30:00,43.75,43.75,43.67,43.71,139100.0,28.4002,28.4002,28.3482,28.3742,139100.0
2007-07-09 13:40:00,43.71,43.72,43.7,43.71,37900.0,28.3742,28.3807,28.3677,28.3742,37900.0
2007-07-09 13:50:00,43.71,43.75,43.71,43.75,78300.0,28.3742,28.4002,28.3742,28.4002,78300.0
2007-07-09 14:00:00,43.75,43.78,43.74,43.78,147700.0,28.4002,28.4197,28.3937,28.4197,147700.0
2007-07-09 14:10:00,43.76,43.8,43.76,43.79,148800.0,28.4067,28.4326,28.4067,28.4261,148800.0
2007-07-09 14:20:00,43.79,43.8,43.63,43.63,196500.0,28.4261,28.4326,28.3223,28.3223,196500.0
2007-07-09 14:30:00,43.64,43.64,43.58,43.6,206800.0,28.3288,28.3288,28.2898,28.3028,206800.0
2007-07-09 14:40:00,43.6,43.81,43.59,43.78,219000.0,28.3028,28.4391,28.2963,28.4197,219000.0
2007-07-09 14:50:00,43.71,43.79,43.71,43.73,177100.0,28.3742,28.4261,28.3742,28.3872,177100.0
2007-07-09 15:00:00,43.76,43.82,43.72,43.8,295600.0,28.4067,28.4456,28.3807,28.4326,295600.0
2007-07-09 15:10:00,43.79,43.83,43.72,43.73,261100.0,28.4261,28.4521,28.3807,28.3872,261100.0
2007-07-09 15:20:00,43.75,43.77,43.65,43.73,232100.0,28.4002,28.4132,28.3353,28.3872,232100.0
2007-07-09 15:30:00,43.69,43.75,43.66,43.66,503100.0,28.3612,28.4002,28.3418,28.3418,503100.0
2007-07-09 15:40:00,43.73,43.73,43.6,43.64,324100.0,28.3872,28.3872,28.3028,28.3288,324100.0
2007-07-09 15:50:00,43.64,43.68,43.6,43.6,702300.0,28.3288,28.3547,28.3028,28.3028,702300.0
2007-07-10 09:30:00,43.44,43.59,43.25,43.35,498100.0,28.1989,28.2963,28.0756,28.1405,498100.0
2007-07-10 09:40:00,43.4,43.48,43.3,43.4,241700.0,28.173,28.2249,28.1081,28.173,241700.0
2007-07-10 09:50:00,43.36,43.44,43.26,43.29,273800.0,28.147,28.1989,28.0821,28.1016,273800.0
2007-07-10 10:00:00,43.35,43.4,43.18,43.3,276200.0,28.1405,28.173,28.0302,28.1081,276200.0
2007-07-10 10:10:00,43.3,43.37,43.19,43.32,246700.0,28.1081,28.1535,28.0367,28.121,246700.0
2007-07-10 10:20:00,43.35,43.43,43.28,43.33,552900.0,28.1405,28.1925,28.0951,28.1275,552900.0
2007-07-10 10:30:00,43.43,43.63,43.32,43.6,308000.0,28.1925,28.3223,28.121,28.3028,308000.0
2007-07-10 10:40:00,43.6,43.62,43.32,43.35,205300.0,28.3028,28.3158,28.121,28.1405,205300.0
2007-07-10 10:50:00,43.35,43.38,43.3,43.33,357800.0,28.1405,28.16,28.1081,28.1275,357800.0
2007-07-10 11:00:00,43.33,43.36,43.3,43.35,168600.0,28.1275,28.147,28.1081,28.1405,168600.0
2007-07-10 11:10:00,43.35,43.38,43.34,43.37,437900.0,28.1405,28.16,28.134,28.1535,437900.0
2007-07-10 11:20:00,43.38,43.39,43.35,43.37,209300.0,28.16,28.1665,28.1405,28.1535,209300.0
2007-07-10 11:30:00,43.37,43.41,43.36,43.41,223100.0,28.1535,28.1795,28.147,28.1795,223100.0
2007-07-10 11:40:00,43.4,43.43,43.38,43.38,242700.0,28.173,28.1925,28.16,28.16,242700.0
2007-07-10 11:50:00,43.38,43.41,43.38,43.39,243900.0,28.16,28.1795,28.16,28.1665,243900.0
2007-07-10 12:00:00,43.38,43.46,43.38,43.46,353900.0,28.16,28.2119,28.16,28.2119,353900.0
2007-07-10 12:10:00,43.47,43.48,43.36,43.43,235300.0,28.2184,28.2249,28.147,28.1925,235300.0
2007-07-10 12:20:00,43.44,43.46,43.42,43.42,294000.0,28.1989,28.2119,28.186,28.186,294000.0
2007-07-10 12:30:00,43.42,43.57,43.4,43.51,376900.0,28.186,28.2833,28.173,28.2444,376900.0
2007-07-10 12:40:00,43.51,43.53,43.42,43.44,272900.0,28.2444,28.2574,28.186,28.1989,272900.0
2007-07-10 12:50:00,43.43,43.57,43.43,43.54,210800.0,28.1925,28.2833,28.1925,28.2639,210800.0
2007-07-10 13:00:00,43.54,43.61,43.54,43.57,238900.0,28.2639,28.3093,28.2639,28.2833,238900.0
2007-07-10 13:10:00,43.56,43.71,43.55,43.69,288100.0,28.2768,28.3742,28.2703,28.3612,288100.0
2007-07-10 13:20:00,43.68,43.68,43.49,43.58,326100.0,28.3547,28.3547,28.2314,28.2898,326100.0
2007-07-10 13:30:00,43.58,43.6,43.46,43.47,324000.0,28.2898,28.3028,28.2119,28.2184,324000.0
2007-07-10 13:40:00,43.48,43.53,43.3,43.33,428300.0,28.2249,28.2574,28.1081,28.1275,428300.0
2007-07-10 13:50:00,43.32,43.47,43.25,43.4,363000.0,28.121,28.2184,28.0756,28.173,363000.0
2007-07-10 14:00:00,43.43,43.46,43.3,43.38,284300.0,28.1925,28.2119,28.1081,28.16,284300.0
2007-07-10 14:10:00,43.38,43.55,43.37,43.5,289400.0,28.16,28.2703,28.1535,28.2379,289400.0
2007-07-10 14:20:00,43.54,43.54,43.39,43.45,170000.0,28.2639,28.2639,28.1665,28.2054,170000.0
2007-07-10 14:30:00,43.45,43.46,43.39,43.39,157000.0,28.2054,28.2119,28.1665,28.1665,157000.0
2007-07-10 14:40:00,43.39,43.49,43.38,43.41,199700.0,28.1665,28.2314,28.16,28.1795,199700.0
2007-07-10 14:50:00,43.41,43.43,43.24,43.28,418600.0,28.1795,28.1925,28.0691,28.0951,418600.0
2007-07-10 15:00:00,43.26,43.32,43.2,43.24,264700.0,28.0821,28.121,28.0431,28.0691,264700.0
2007-07-10 15:10:00,43.26,43.31,43.2,43.31,209700.0,28.0821,28.1146,28.0431,28.1146,209700.0
2007-07-10 15:20:00,43.3,43.37,43.23,43.28,299700.0,28.1081,28.1535,28.0626,28.0951,299700.0
2007-07-10 15:30:00,43.25,43.3,43.15,43.21,323900.0,28.0756,28.1081,28.0107,28.0496,323900.0
2007-07-10 15:40:00,43.19,43.26,43.17,43.23,536400.0,28.0367,28.0821,28.0237,28.0626,536400.0
2007-07-10 15:50:00,43.23,43.27,43.18,43.26,909500.0,28.0626,28.0886,28.0302,28.0821,909500.0
2007-07-11 09:30:00,43.09,43.35,43.02,43.11,460800.0,27.9717,28.1405,27.9263,27.9847,460800.0
2007-07-11 09:40:00,43.13,43.13,43.02,43.05,316800.0,27.9977,27.9977,27.9263,27.9458,316800.0
2007-07-11 09:50:00,43.07,43.07,42.82,42.85,591900.0,27.9588,27.9588,27.7965,27.8159,591900.0
2007-07-11 10:00:00,42.85,42.93,42.78,42.89,459300.0,27.8159,27.8679,27.7705,27.8419,459300.0
2007-07-11 10:10:00,42.89,43.16,42.85,43.13,661900.0,27.8419,28.0172,27.8159,27.9977,661900.0
2007-07-11 10:20:00,43.13,43.21,42.99,43.15,422400.0,27.9977,28.0496,27.9068,28.0107,422400.0
2007-07-11 10:30:00,43.13,43.26,43.04,43.23,457500.0,27.9977,28.0821,27.9393,28.0626,457500.0
2007-07-11 10:40:00,43.17,43.3,43.11,43.25,222300.0,28.0237,28.1081,27.9847,28.0756,222300.0
2007-07-11 10:50:00,43.21,43.32,43.15,43.27,187800.0,28.0496,28.121,28.0107,28.0886,187800.0
2007-07-11 11:00:00,43.25,43.38,43.25,43.36,217800.0,28.0756,28.16,28.0756,28.147,217800.0
2007-07-11 11:10:00,43.34,43.39,43.25,43.35,192100.0,28.134,28.1665,28.0756,28.1405,192100.0
2007-07-11 11:20:00,43.31,43.4,43.27,43.3,259900.0,28.1146,28.173,28.0886,28.1081,259900.0
2007-07-11 11:30:00,43.31,43.36,43.24,43.3,251300.0,28.1146,28.147,28.0691,28.1081,251300.0
2007-07-11 11:40:00,43.3,43.38,43.27,43.3,142800.0,28.1081,28.16,28.0886,28.1081,142800.0
2007-07-11 11:50:00,43.3,43.38,43.27,43.36,119600.0,28.1081,28.16,28.0886,28.147,119600.0
2007-07-11 12:00:00,43.31,43.41,43.31,43.36,251000.0,28.1146,28.1795,28.1146,28.147,251000.0
2007-07-11 12:10:00,43.38,43.41,43.32,43.34,210000.0,28.16,28.1795,28.121,28.134,210000.0
2007-07-11 12:20:00,43.34,43.39,43.32,43.37,186300.0,28.134,28.1665,28.121,28.1535,186300.0
2007-07-11 12:30:00,43.36,43.39,43.35,43.36,96700.0,28.147,28.1665,28.1405,28.147,96700.0
2007-07-11 12:40:00,43.37,43.4,43.34,43.38,186000.0,28.1535,28.173,28.134,28.16,186000.0
2007-07-11 12:50:00,43.37,43.39,43.36,43.38,88900.0,28.1535,28.1665,28.147,28.16,88900.0
2007-07-11 13:00:00,43.38,43.48,43.36,43.36,177900.0,28.16,28.2249,28.147,28.147,177900.0
2007-07-11 13:10:00,43.42,43.42,43.28,43.32,131000.0,28.186,28.186,28.0951,28.121,131000.0
2007-07-11 13:20:00,43.32,43.33,43.27,43.32,123400.0,28.121,28.1275,28.0886,28.121,123400.0
2007-07-11 13:30:00,43.32,43.42,43.28,43.42,216300.0,28.121,28.186,28.0951,28.186,216300.0
2007-07-11 13:40:00,43.35,43.46,43.34,43.4,359900.0,28.1405,28.2119,28.134,28.173,359900.0
2007-07-11 13:50:00,43.4,43.45,43.3,43.31,199600.0,28.173,28.2054,28.1081,28.1146,199600.0
2007-07-11 14:00:00,43.36,43.38,43.3,43.35,341600.0,28.147,28.16,28.1081,28.1405,341600.0
2007-07-11 14:10:00,43.34,43.45,43.33,43.43,224800.0,28.134,28.2054,28.1275,28.1925,224800.0
2007-07-11 14:20:00,43.36,43.44,43.36,43.4,130000.0,28.147,28.1989,28.147,28.173,130000.0
2007-07-11 14:30:00,43.4,43.44,43.35,43.4,192600.0,28.173,28.1989,28.1405,28.173,192600.0
2007-07-11 14:40:00,43.4,43.44,43.39,43.4,249800.0,28.173,28.1989,28.1665,28.173,249800.0
2007-07-11 14:50:00,43.4,43.44,43.35,43.39,356800.0,28.173,28.1989,28.1405,28.1665,356800.0
2007-07-11 15:00:00,43.4,43.61,43.38,43.59,678100.0,28.173,28.3093,28.16,28.2963,678100.0
2007-07-11 15:10:00,43.6,43.89,43.49,43.89,1048300.0,28.3028,28.4911,28.2314,28.4911,1048300.0
2007-07-11 15:20:00,43.88,44.09,43.71,44.03,1438500.0,28.4846,28.6209,28.3742,28.5819,1438500.0
2007-07-11 15:30:00,44.03,44.08,43.76,43.81,998600.0,28.5819,28.6144,28.4067,28.4391,998600.0
2007-07-11 15:40:00,43.81,43.93,43.81,43.91,699700.0,28.4391,28.517,28.4391,28.504,699700.0
2007-07-11 15:50:00,43.9,43.92,43.77,43.85,1246400.0,28.4976,28.5105,28.4132,28.4651,1246400.0
2007-07-12 09:30:00,44.0,44.25,43.95,44.18,917900.0,28.5625,28.7248,28.53,28.6793,917900.0
2007-07-12 09:40:00,44.19,44.42,44.17,44.41,575600.0,28.6858,28.8351,28.6728,28.8286,575600.0
2007-07-12 09:50:00,44.4,44.47,44.21,44.33,640700.0,28.8221,28.8676,28.6988,28.7767,640700.0
2007-07-12 10:00:00,44.33,44.61,44.26,44.52,875500.0,28.7767,28.9584,28.7312,28.9,875500.0
2007-07-12 10:10:00,44.52,44.62,44.5,44.51,863800.0,28.9,28.9649,28.887,28.8935,863800.0
2007-07-12 10:20:00,44.51,44.6,44.26,44.57,439900.0,28.8935,28.952,28.7312,28.9325,439900.0
2007-07-12 10:30:00,44.57,44.7,44.57,44.66,416100.0,28.9325,29.0169,28.9325,28.9909,416100.0
2007-07-12 10:40:00,44.65,44.82,44.64,44.8,480500.0,28.9844,29.0948,28.9779,29.0818,480500.0
2007-07-12 10:50:00,44.8,44.97,44.26,44.94,874400.0,29.0818,29.1921,28.7312,29.1727,874400.0
2007-07-12 11:00:00,44.94,44.94,44.26,44.93,557200.0,29.1727,29.1727,28.7312,29.1662,557200.0
2007-07-12 11:10:00,44.93,44.98,44.9,44.95,292500.0,29.1662,29.1986,29.1467,29.1792,292500.0
2007-07-12 11:20:00,44.95,45.07,44.91,44.97,802700.0,29.1792,29.2571,29.1532,29.1921,802700.0
2007-07-12 11:30:00,44.97,45.09,43.84,45.06,557300.0,29.1921,29.27,28.4586,29.2506,557300.0
2007-07-12 11:40:00,45.06,45.14,44.85,44.86,605000.0,29.2506,29.3025,29.1142,29.1207,605000.0
2007-07-12 11:50:00,44.87,44.89,44.82,44.87,517800.0,29.1272,29.1402,29.0948,29.1272,517800.0
2007-07-12 12:00:00,44.87,44.94,44.85,44.89,515900.0,29.1272,29.1727,29.1142,29.1402,515900.0
2007-07-12 12:10:00,44.89,44.94,44.87,44.9,313300.0,29.1402,29.1727,29.1272,29.1467,313300.0
2007-07-12 12:20:00,44.91,44.92,44.87,44.92,302300.0,29.1532,29.1597,29.1272,29.1597,302300.0
2007-07-12 12:30:00,44.92,44.94,44.83,44.9,333000.0,29.1597,29.1727,29.1013,29.1467,333000.0
2007-07-12 12:40:00,44.88,45.03,44.85,44.87,691700.0,29.1337,29.2311,29.1142,29.1272,691700.0
2007-07-12 12:50:00,44.89,44.95,44.86,44.93,233500.0,29.1402,29.1792,29.1207,29.1662,233500.0
2007-07-12 13:00:00,44.94,44.97,44.89,44.9,194700.0,29.1727,29.1921,29.1402,29.1467,194700.0
2007-07-12 13:10:00,44.9,44.93,44.89,44.91,288200.0,29.1467,29.1662,29.1402,29.1532,288200.0
2007-07-12 13:20:00,44.91,44.93,44.89,44.9,160600.0,29.1532,29.1662,29.1402,29.1467,160600.0
2007-07-12 13:30:00,44.9,44.93,44.9,44.91,97200.0,29.1467,29.1662,29.1467,29.1532,97200.0
2007-07-12 13:40:00,44.91,45.0,44.89,44.91,283200.0,29.1532,29.2116,29.1402,29.1532,283200.0
2007-07-12 13:50:00,44.91,44.96,44.91,44.93,119900.0,29.1532,29.1856,29.1532,29.1662,119900.0
2007-07-12 14:00:00,44.94,44.95,44.85,44.92,257500.0,29.1727,29.1792,29.1142,29.1597,257500.0
2007-07-12 14:10:00,44.91,44.93,44.82,44.82,295800.0,29.1532,29.1662,29.0948,29.0948,295800.0
2007-07-12 14:20:00,44.82,44.89,44.75,44.8,315000.0,29.0948,29.1402,29.0493,29.0818,315000.0
2007-07-12 14:30:00,44.8,44.8,44.74,44.75,275500.0,29.0818,29.0818,29.0428,29.0493,275500.0
2007-07-12 14:40:00,44.74,44.83,44.72,44.82,447900.0,29.0428,29.1013,29.0299,29.0948,447900.0
2007-07-12 14:50:00,44.83,44.85,44.76,44.85,195200.0,29.1013,29.1142,29.0558,29.1142,195200.0
2007-07-12 15:00:00,44.82,44.88,44.82,44.88,201200.0,29.0948,29.1337,29.0948,29.1337,201200.0
2007-07-12 15:10:00,44.85,44.93,44.85,44.9,319000.0,29.1142,29.1662,29.1142,29.1467,319000.0
2007-07-12 15:20:00,44.9,44.99,44.86,44.99,307000.0,29.1467,29.2051,29.1207,29.2051,307000.0
2007-07-12 15:30:00,44.99,45.21,44.9,45.17,973700.0,29.2051,29.3479,29.1467,29.322,973700.0
2007-07-12 15:40:00,45.18,45.28,45.08,45.28,1406600.0,29.3285,29.3934,29.2635,29.3934,1406600.0
2007-07-12 15:50:00,45.29,45.33,45.14,45.25,1592400.0,29.3999,29.4258,29.3025,29.3739,1592400.0
2007-07-13 09:30:00,44.99,45.11,44.75,44.87,798400.0,29.2051,29.283,29.0493,29.1272,798400.0
2007-07-13 09:40:00,44.87,45.22,44.87,45.16,616800.0,29.1272,29.3544,29.1272,29.3155,616800.0
2007-07-13 09:50:00,45.17,45.24,45.12,45.2,474500.0,29.322,29.3674,29.2895,29.3414,474500.0
2007-07-13 10:00:00,45.19,45.41,45.19,45.32,515300.0,29.335,29.4778,29.335,29.4193,515300.0
2007-07-13 10:10:00,45.33,45.47,45.22,45.35,382400.0,29.4258,29.5167,29.3544,29.4388,382400.0
2007-07-13 10:20:00,45.35,45.41,45.07,45.14,301900.0,29.4388,29.4778,29.2571,29.3025,301900.0
2007-07-13 10:30:00,45.14,45.25,45.13,45.16,175100.0,29.3025,29.3739,29.296,29.3155,175100.0
2007-07-13 10:40:00,45.15,45.23,45.11,45.18,163600.0,29.309,29.3609,29.283,29.3285,163600.0
2007-07-13 10:50:00,45.18,45.25,45.11,45.24,159300.0,29.3285,29.3739,29.283,29.3674,159300.0
2007-07-13 11:00:00,45.23,45.24,45.03,45.04,159000.0,29.3609,29.3674,29.2311,29.2376,159000.0
2007-07-13 11:10:00,45.03,45.11,44.93,44.95,182400.0,29.2311,29.283,29.1662,29.1792,182400.0
2007-07-13 11:20:00,44.95,45.12,44.95,45.04,154500.0,29.1792,29.2895,29.1792,29.2376,154500.0
2007-07-13 11:30:00,45.04,45.05,44.96,45.0,183100.0,29.2376,29.2441,29.1856,29.2116,183100.0
2007-07-13 11:40:00,44.99,44.99,44.9,44.95,120600.0,29.2051,29.2051,29.1467,29.1792,120600.0
2007-07-13 11:50:00,44.94,44.97,44.89,44.9,121600.0,29.1727,29.1921,29.1402,29.1467,121600.0
2007-07-13 12:00:00,44.9,44.94,44.87,44.93,168200.0,29.1467,29.1727,29.1272,29.1662,168200.0
2007-07-13 12:10:00,44.92,44.98,44.91,44.91,123500.0,29.1597,29.1986,29.1532,29.1532,123500.0
2007-07-13 12:20:00,44.91,44.92,44.79,44.81,205600.0,29.1532,29.1597,29.0753,29.0883,205600.0
2007-07-13 12:30:00,44.81,44.84,44.78,44.83,179000.0,29.0883,29.1077,29.0688,29.1013,179000.0
2007-07-13 12:40:00,44.83,44.84,44.8,44.8,68400.0,29.1013,29.1077,29.0818,29.0818,68400.0
2007-07-13 12:50:00,44.8,44.84,44.76,44.83,196600.0,29.0818,29.1077,29.0558,29.1013,196600.0
2007-07-13 13:00:00,44.83,44.84,44.78,44.82,291200.0,29.1013,29.1077,29.0688,29.0948,291200.0
2007-07-13 13:10:00,44.81,44.84,44.81,44.83,92100.0,29.0883,29.1077,29.0883,29.1013,92100.0
2007-07-13 13:20:00,44.82,44.89,44.82,44.85,179600.0,29.0948,29.1402,29.0948,29.1142,179600.0
2007-07-13 13:30:00,44.84,44.92,44.81,44.92,231500.0,29.1077,29.1597,29.0883,29.1597,231500.0
2007-07-13 13:40:00,44.91,44.97,44.9,44.93,150200.0,29.1532,29.1921,29.1467,29.1662,150200.0
2007-07-13 13:50:00,44.93,44.94,44.85,44.89,176700.0,29.1662,29.1727,29.1142,29.1402,176700.0
2007-07-13 14:00:00,44.89,45.1,44.89,45.03,356300.0,29.1402,29.2765,29.1402,29.2311,356300.0
2007-07-13 14:10:00,45.02,45.05,44.98,44.99,108700.0,29.2246,29.2441,29.1986,29.2051,108700.0
2007-07-13 14:20:00,44.98,45.04,44.96,45.04,115000.0,29.1986,29.2376,29.1856,29.2376,115000.0
2007-07-13 14:30:00,45.03,45.1,44.99,45.1,223200.0,29.2311,29.2765,29.2051,29.2765,223200.0
2007-07-13 14:40:00,45.1,45.23,45.1,45.18,393000.0,29.2765,29.3609,29.2765,29.3285,393000.0
2007-07-13 14:50:00,45.18,45.26,45.07,45.23,353200.0,29.3285,29.3804,29.2571,29.3609,353200.0
2007-07-13 15:00:00,45.23,45.27,45.15,45.24,362800.0,29.3609,29.3869,29.309,29.3674,362800.0
2007-07-13 15:10:00,45.23,45.28,45.14,45.26,446500.0,29.3609,29.3934,29.3025,29.3804,446500.0
2007-07-13 15:20:00,45.26,45.39,45.24,45.35,392900.0,29.3804,29.4648,29.3674,29.4388,392900.0
2007-07-13 15:30:00,45.36,45.4,45.31,45.37,316100.0,29.4453,29.4713,29.4128,29.4518,316100.0
2007-07-13 15:40:00,45.36,45.4,45.28,45.29,387000.0,29.4453,29.4713,29.3934,29.3999,387000.0
2007-07-13 15:50:00,45.3,45.35,45.29,45.34,753100.0,29.4064,29.4388,29.3999,29.4323,753100.0
2007-07-16 09:30:00,45.3,45.43,45.05,45.08,574400.0,29.4064,29.4907,29.2441,29.2635,574400.0
2007-07-16 09:40:00,45.09,45.25,44.93,45.24,410400.0,29.27,29.3739,29.1662,29.3674,410400.0
2007-07-16 09:50:00,45.23,45.35,45.14,45.29,221600.0,29.3609,29.4388,29.3025,29.3999,221600.0
2007-07-16 10:00:00,45.29,45.41,45.22,45.32,289700.0,29.3999,29.4778,29.3544,29.4193,289700.0
2007-07-16 10:10:00,45.33,45.4,45.3,45.3,169700.0,29.4258,29.4713,29.4064,29.4064,169700.0
2007-07-16 10:20:00,45.3,45.34,45.22,45.31,170400.0,29.4064,29.4323,29.3544,29.4128,170400.0
2007-07-16 10:30:00,45.3,45.39,45.26,45.35,227200.0,29.4064,29.4648,29.3804,29.4388,227200.0
2007-07-16 10:40:00,45.35,45.37,45.22,45.23,140000.0,29.4388,29.4518,29.3544,29.3609,140000.0
2007-07-16 10:50:00,45.23,45.27,45.17,45.19,113700.0,29.3609,29.3869,29.322,29.335,113700.0
2007-07-16 11:00:00,45.18,45.27,45.12,45.24,276500.0,29.3285,29.3869,29.2895,29.3674,276500.0
2007-07-16 11:10:00,45.24,45.26,45.2,45.24,221300.0,29.3674,29.3804,29.3414,29.3674,221300.0
2007-07-16 11:20:00,45.25,45.27,45.17,45.22,157200.0,29.3739,29.3869,29.322,29.3544,157200.0
2007-07-16 11:30:00,45.22,45.27,45.18,45.18,347700.0,29.3544,29.3869,29.3285,29.3285,347700.0
2007-07-16 11:40:00,45.19,45.29,45.17,45.23,161700.0,29.335,29.3999,29.322,29.3609,161700.0
2007-07-16 11:50:00,45.23,45.26,45.19,45.21,129000.0,29.3609,29.3804,29.335,29.3479,129000.0
2007-07-16 12:00:00,45.2,45.21,45.14,45.17,115100.0,29.3414,29.3479,29.3025,29.322,115100.0
2007-07-16 12:10:00,45.16,45.17,45.06,45.07,130700.0,29.3155,29.322,29.2506,29.2571,130700.0
2007-07-16 12:20:00,45.08,45.08,44.95,45.01,262500.0,29.2635,29.2635,29.1792,29.2181,262500.0
2007-07-16 12:30:00,44.98,45.12,44.98,45.05,198700.0,29.1986,29.2895,29.1986,29.2441,198700.0
2007-07-16 12:40:00,45.05,45.11,45.04,45.06,120600.0,29.2441,29.283,29.2376,29.2506,120600.0
2007-07-16 12:50:00,45.06,45.08,45.01,45.03,63300.0,29.2506,29.2635,29.2181,29.2311,63300.0
2007-07-16 13:00:00,45.03,45.04,44.94,44.94,154900.0,29.2311,29.2376,29.1727,29.1727,154900.0
2007-07-16 13:10:00,44.94,44.99,44.9,44.96,188700.0,29.1727,29.2051,29.1467,29.1856,188700.0
2007-07-16 13:20:00,44.96,45.01,44.91,44.92,122300.0,29.1856,29.2181,29.1532,29.1597,122300.0
2007-07-16 13:30:00,44.92,45.01,44.88,44.99,196900.0,29.1597,29.2181,29.1337,29.2051,196900.0
2007-07-16 13:40:00,44.99,45.03,44.98,45.03,98800.0,29.2051,29.2311,29.1986,29.2311,98800.0
2007-07-16 13:50:00,45.02,45.02,44.86,44.9,264700.0,29.2246,29.2246,29.1207,29.1467,264700.0
2007-07-16 14:00:00,44.9,44.95,44.88,44.94,125200.0,29.1467,29.1792,29.1337,29.1727,125200.0
2007-07-16 14:10:00,44.95,45.02,44.93,44.99,170800.0,29.1792,29.2246,29.1662,29.2051,170800.0
2007-07-16 14:20:00,44.99,45.05,44.99,45.0,119300.0,29.2051,29.2441,29.2051,29.2116,119300.0
2007-07-16 14:30:00,45.0,45.04,44.96,44.97,114100.0,29.2116,29.2376,29.1856,29.1921,114100.0
2007-07-16 14:40:00,44.97,45.1,44.96,45.09,158000.0,29.1921,29.2765,29.1856,29.27,158000.0
2007-07-16 14:50:00,45.09,45.12,45.03,45.12,272100.0,29.27,29.2895,29.2311,29.2895,272100.0
2007-07-16 15:00:00,45.11,45.21,45.08,45.17,312800.0,29.283,29.3479,29.2635,29.322,312800.0
2007-07-16 15:10:00,45.17,45.2,45.12,45.18,235700.0,29.322,29.3414,29.2895,29.3285,235700.0
2007-07-16 15:20:00,45.18,45.19,45.15,45.17,301400.0,29.3285,29.335,29.309,29.322,301400.0
2007-07-16 15:30:00,45.17,45.18,45.1,45.11,312800.0,29.322,29.3285,29.2765,29.283,312800.0
2007-07-16 15:40:00,45.12,45.12,45.06,45.12,313600.0,29.2895,29.2895,29.2506,29.2895,313600.0
2007-07-16 15:50:00,45.11,45.16,45.04,45.07,837200.0,29.283,29.3155,29.2376,29.2571,837200.0
2007-07-17 09:30:00,45.03,45.4,44.96,45.23,480900.0,29.2311,29.4713,29.1856,29.3609,480900.0
2007-07-17 09:40:00,45.23,45.26,45.15,45.15,202900.0,29.3609,29.3804,29.309,29.309,202900.0
2007-07-17 09:50:00,45.17,45.21,45.05,45.19,228000.0,29.322,29.3479,29.2441,29.335,228000.0
2007-07-17 10:00:00,45.19,45.2,44.99,45.03,179200.0,29.335,29.3414,29.2051,29.2311,179200.0
2007-07-17 10:10:00,45.04,45.05,44.88,44.96,278700.0,29.2376,29.2441,29.1337,29.1856,278700.0
2007-07-17 10:20:00,44.95,45.06,44.9,45.03,230300.0,29.1792,29.2506,29.1467,29.2311,230300.0
2007-07-17 10:30:00,45.03,45.05,44.99,45.02,251300.0,29.2311,29.2441,29.2051,29.2246,251300.0
2007-07-17 10:40:00,45.03,45.07,45.0,45.0,151700.0,29.2311,29.2571,29.2116,29.2116,151700.0
2007-07-17 10:50:00,45.0,45.01,44.97,44.98,230000.0,29.2116,29.2181,29.1921,29.1986,230000.0
2007-07-17 11:00:00,44.98,45.0,44.88,44.98,236400.0,29.1986,29.2116,29.1337,29.1986,236400.0
2007-07-17 11:10:00,44.98,45.0,44.81,44.9,254600.0,29.1986,29.2116,29.0883,29.1467,254600.0
2007-07-17 11:20:00,44.89,44.93,44.81,44.87,357500.0,29.1402,29.1662,29.0883,29.1272,357500.0
2007-07-17 11:30:00,44.88,44.92,44.85,44.87,85000.0,29.1337,29.1597,29.1142,29.1272,85000.0
2007-07-17 11:40:00,44.87,44.88,44.85,44.87,96300.0,29.1272,29.1337,29.1142,29.1272,96300.0
2007-07-17 11:50:00,44.87,44.9,44.87,44.9,97400.0,29.1272,29.1467,29.1272,29.1467,97400.0
2007-07-17 12:00:00,44.9,44.93,44.88,44.93,59700.0,29.1467,29.1662,29.1337,29.1662,59700.0
2007-07-17 12:10:00,44.93,44.93,44.84,44.89,109700.0,29.1662,29.1662,29.1077,29.1402,109700.0
2007-07-17 12:20:00,44.89,45.01,44.88,44.96,206900.0,29.1402,29.2181,29.1337,29.1856,206900.0
2007-07-17 12:30:00,44.97,44.98,44.94,44.95,176700.0,29.1921,29.1986,29.1727,29.1792,176700.0
2007-07-17 12:40:00,44.95,45.09,44.92,44.95,259200.0,29.1792,29.27,29.1597,29.1792,259200.0
2007-07-17 12:50:00,44.94,44.95,44.78,44.83,240900.0,29.1727,29.1792,29.0688,29.1013,240900.0
2007-07-17 13:00:00,44.83,44.9,44.8,44.83,165600.0,29.1013,29.1467,29.0818,29.1013,165600.0
2007-07-17 13:10:00,44.82,44.87,44.81,44.87,99700.0,29.0948,29.1272,29.0883,29.1272,99700.0
2007-07-17 13:20:00,44.86,44.87,44.81,44.84,172100.0,29.1207,29.1272,29.0883,29.1077,172100.0
2007-07-17 13:30:00,44.83,44.89,44.83,44.88,162400.0,29.1013,29.1402,29.1013,29.1337,162400.0
2007-07-17 13:40:00,44.88,44.9,44.84,44.88,173600.0,29.1337,29.1467,29.1077,29.1337,173600.0
2007-07-17 13:50:00,44.88,44.9,44.8,44.83,456000.0,29.1337,29.1467,29.0818,29.1013,456000.0
2007-07-17 14:00:00,44.83,44.9,44.82,44.85,228100.0,29.1013,29.1467,29.0948,29.1142,228100.0
2007-07-17 14:10:00,44.85,44.9,44.83,44.85,266600.0,29.1142,29.1467,29.1013,29.1142,266600.0
2007-07-17 14:20:00,44.85,44.88,44.84,44.88,261700.0,29.1142,29.1337,29.1077,29.1337,261700.0
2007-07-17 14:30:00,44.88,44.91,44.86,44.89,247400.0,29.1337,29.1532,29.1207,29.1402,247400.0
2007-07-17 14:40:00,44.89,44.91,44.85,44.86,422100.0,29.1402,29.1532,29.1142,29.1207,422100.0
2007-07-17 14:50:00,44.85,44.88,44.84,44.88,141800.0,29.1142,29.1337,29.1077,29.1337,141800.0
2007-07-17 15:00:00,44.88,44.93,44.85,44.92,147000.0,29.1337,29.1662,29.1142,29.1597,147000.0
2007-07-17 15:10:00,44.92,45.04,44.92,44.99,383600.0,29.1597,29.2376,29.1597,29.2051,383600.0
2007-07-17 15:20:00,44.99,45.02,44.95,45.01,294200.0,29.2051,29.2246,29.1792,29.2181,294200.0
2007-07-17 15:30:00,45.01,45.09,45.0,45.08,426900.0,29.2181,29.27,29.2116,29.2635,426900.0
2007-07-17 15:40:00,45.09,45.1,45.05,45.08,521800.0,29.27,29.2765,29.2441,29.2635,521800.0
2007-07-17 15:50:00,45.08,45.09,44.98,45.03,661700.0,29.2635,29.27,29.1986,29.2311,661700.0
2007-07-18 09:30:00,44.66,44.95,44.66,44.9,716100.0,28.9909,29.1792,28.9909,29.1467,716100.0
2007-07-18 09:40:00,44.89,45.05,44.89,44.99,377900.0,29.1402,29.2441,29.1402,29.2051,377900.0
2007-07-18 09:50:00,45.0,45.0,44.88,44.99,240200.0,29.2116,29.2116,29.1337,29.2051,240200.0
2007-07-18 10:00:00,44.99,45.04,44.88,44.88,523900.0,29.2051,29.2376,29.1337,29.1337,523900.0
2007-07-18 10:10:00,44.88,44.97,44.78,44.93,598900.0,29.1337,29.1921,29.0688,29.1662,598900.0
2007-07-18 10:20:00,44.93,45.05,44.93,44.98,382600.0,29.1662,29.2441,29.1662,29.1986,382600.0
2007-07-18 10:30:00,44.97,44.99,44.87,44.91,194200.0,29.1921,29.2051,29.1272,29.1532,194200.0
2007-07-18 10:40:00,44.92,44.96,44.8,44.81,320600.0,29.1597,29.1856,29.0818,29.0883,320600.0
2007-07-18 10:50:00,44.81,44.96,44.8,44.95,292600.0,29.0883,29.1856,29.0818,29.1792,292600.0
2007-07-18 11:00:00,44.95,45.0,44.94,44.97,264300.0,29.1792,29.2116,29.1727,29.1921,264300.0
2007-07-18 11:10:00,44.97,44.99,44.91,44.96,308200.0,29.1921,29.2051,29.1532,29.1856,308200.0
2007-07-18 11:20:00,44.96,45.0,44.91,44.98,276500.0,29.1856,29.2116,29.1532,29.1986,276500.0
2007-07-18 11:30:00,44.98,44.98,44.87,44.93,362600.0,29.1986,29.1986,29.1272,29.1662,362600.0
2007-07-18 11:40:00,44.92,44.97,44.89,44.89,190300.0,29.1597,29.1921,29.1402,29.1402,190300.0
2007-07-18 11:50:00,44.9,44.92,44.85,44.87,228900.0,29.1467,29.1597,29.1142,29.1272,228900.0
2007-07-18 12:00:00,44.87,44.87,44.74,44.81,634300.0,29.1272,29.1272,29.0428,29.0883,634300.0
2007-07-18 12:10:00,44.81,44.85,44.71,44.75,368800.0,29.0883,29.1142,29.0234,29.0493,368800.0
2007-07-18 12:20:00,44.75,44.8,44.71,44.79,405400.0,29.0493,29.0818,29.0234,29.0753,405400.0
2007-07-18 12:30:00,44.78,44.83,44.74,44.8,240700.0,29.0688,29.1013,29.0428,29.0818,240700.0
2007-07-18 12:40:00,44.8,44.88,44.79,44.88,159600.0,29.0818,29.1337,29.0753,29.1337,159600.0
2007-07-18 12:50:00,44.88,44.89,44.77,44.77,156700.0,29.1337,29.1402,29.0623,29.0623,156700.0
2007-07-18 13:00:00,44.78,44.83,44.76,44.82,172900.0,29.0688,29.1013,29.0558,29.0948,172900.0
2007-07-18 13:10:00,44.82,44.87,44.78,44.86,207400.0,29.0948,29.1272,29.0688,29.1207,207400.0
2007-07-18 13:20:00,44.86,44.89,44.83,44.83,311900.0,29.1207,29.1402,29.1013,29.1013,311900.0
2007-07-18 13:30:00,44.84,44.95,44.83,44.92,261100.0,29.1077,29.1792,29.1013,29.1597,261100.0
2007-07-18 13:40:00,44.92,45.0,44.9,44.98,288800.0,29.1597,29.2116,29.1467,29.1986,288800.0
2007-07-18 13:50:00,44.98,45.0,44.92,44.96,317200.0,29.1986,29.2116,29.1597,29.1856,317200.0
2007-07-18 14:00:00,44.97,45.16,44.96,45.08,373100.0,29.1921,29.3155,29.1856,29.2635,373100.0
2007-07-18 14:10:00,45.07,45.07,44.95,44.99,237700.0,29.2571,29.2571,29.1792,29.2051,237700.0
2007-07-18 14:20:00,44.99,44.99,44.93,44.97,144700.0,29.2051,29.2051,29.1662,29.1921,144700.0
2007-07-18 14:30:00,44.97,45.01,44.94,44.98,134800.0,29.1921,29.2181,29.1727,29.1986,134800.0
2007-07-18 14:40:00,44.97,44.98,44.86,44.88,262800.0,29.1921,29.1986,29.1207,29.1337,262800.0
2007-07-18 14:50:00,44.89,44.95,44.88,44.89,307300.0,29.1402,29.1792,29.1337,29.1402,307300.0
2007-07-18 15:00:00,44.88,44.88,44.77,44.82,407600.0,29.1337,29.1337,29.0623,29.0948,407600.0
2007-07-18 15:10:00,44.82,44.85,44.8,44.84,212200.0,29.0948,29.1142,29.0818,29.1077,212200.0
2007-07-18 15:20:00,44.84,44.86,44.77,44.82,308700.0,29.1077,29.1207,29.0623,29.0948,308700.0
2007-07-18 15:30:00,44.81,44.9,44.79,44.84,438300.0,29.0883,29.1467,29.0753,29.1077,438300.0
2007-07-18 15:40:00,44.84,45.06,44.81,45.05,577800.0,29.1077,29.2506,29.0883,29.2441,577800.0
2007-07-18 15:50:00,45.04,45.19,45.03,45.15,985600.0,29.2376,29.335,29.2311,29.309,985600.0
2007-07-19 09:30:00,44.99,45.1,44.93,45.01,572300.0,29.2051,29.2765,29.1662,29.2181,572300.0
2007-07-19 09:40:00,45.0,45.06,44.91,44.96,331500.0,29.2116,29.2506,29.1532,29.1856,331500.0
2007-07-19 09:50:00,44.96,45.06,44.95,45.03,225900.0,29.1856,29.2506,29.1792,29.2311,225900.0
2007-07-19 10:00:00,45.03,45.09,44.99,45.08,206000.0,29.2311,29.27,29.2051,29.2635,206000.0
2007-07-19 10:10:00,45.09,45.09,45.02,45.05,155400.0,29.27,29.27,29.2246,29.2441,155400.0
2007-07-19 10:20:00,45.05,45.07,44.96,45.01,192200.0,29.2441,29.2571,29.1856,29.2181,192200.0
2007-07-19 10:30:00,45.01,45.1,44.99,45.09,333800.0,29.2181,29.2765,29.2051,29.27,333800.0
2007-07-19 10:40:00,45.09,45.24,45.05,45.19,495400.0,29.27,29.3674,29.2441,29.335,495400.0
2007-07-19 10:50:00,45.19,45.2,45.04,45.11,305600.0,29.335,29.3414,29.2376,29.283,305600.0
2007-07-19 11:00:00,45.11,45.19,45.11,45.15,232000.0,29.283,29.335,29.283,29.309,232000.0
2007-07-19 11:10:00,45.15,45.2,45.14,45.17,118800.0,29.309,29.3414,29.3025,29.322,118800.0
2007-07-19 11:20:00,45.17,45.32,45.16,45.31,540400.0,29.322,29.4193,29.3155,29.4128,540400.0
2007-07-19 11:30:00,45.32,45.43,45.31,45.37,546800.0,29.4193,29.4907,29.4128,29.4518,546800.0
2007-07-19 11:40:00,45.38,45.38,45.31,45.32,244900.0,29.4583,29.4583,29.4128,29.4193,244900.0
2007-07-19 11:50:00,45.32,45.45,45.32,45.44,215700.0,29.4193,29.5037,29.4193,29.4972,215700.0
2007-07-19 12:00:00,45.45,45.46,45.39,45.42,257600.0,29.5037,29.5102,29.4648,29.4843,257600.0
2007-07-19 12:10:00,45.43,45.45,45.35,45.41,192700.0,29.4907,29.5037,29.4388,29.4778,192700.0
2007-07-19 12:20:00,45.42,45.5,45.42,45.47,285100.0,29.4843,29.5362,29.4843,29.5167,285100.0
2007-07-19 12:30:00,45.47,45.49,45.44,45.44,317400.0,29.5167,29.5297,29.4972,29.4972,317400.0
2007-07-19 12:40:00,45.44,45.46,45.41,45.43,168600.0,29.4972,29.5102,29.4778,29.4907,168600.0
2007-07-19 12:50:00,45.42,45.5,45.41,45.46,175600.0,29.4843,29.5362,29.4778,29.5102,175600.0
2007-07-19 13:00:00,45.46,45.48,45.4,45.43,178800.0,29.5102,29.5232,29.4713,29.4907,178800.0
2007-07-19 13:10:00,45.43,45.49,45.43,45.47,173700.0,29.4907,29.5297,29.4907,29.5167,173700.0
2007-07-19 13:20:00,45.47,45.54,45.45,45.53,259600.0,29.5167,29.5622,29.5037,29.5557,259600.0
2007-07-19 13:30:00,45.53,45.54,45.5,45.51,137200.0,29.5557,29.5622,29.5362,29.5427,137200.0
2007-07-19 13:40:00,45.51,45.54,45.47,45.53,219100.0,29.5427,29.5622,29.5167,29.5557,219100.0
2007-07-19 13:50:00,45.53,45.58,45.52,45.54,239900.0,29.5557,29.5881,29.5492,29.5622,239900.0
2007-07-19 14:00:00,45.54,45.56,45.46,45.52,295600.0,29.5622,29.5751,29.5102,29.5492,295600.0
2007-07-19 14:10:00,45.52,45.54,45.41,45.47,468500.0,29.5492,29.5622,29.4778,29.5167,468500.0
2007-07-19 14:20:00,45.47,45.51,45.42,45.48,359300.0,29.5167,29.5427,29.4843,29.5232,359300.0
2007-07-19 14:30:00,45.49,45.54,45.15,45.35,1579800.0,29.5297,29.5622,29.309,29.4388,1579800.0
2007-07-19 14:40:00,45.35,45.35,45.14,45.17,1027800.0,29.4388,29.4388,29.3025,29.322,1027800.0
2007-07-19 14:50:00,45.17,45.17,44.87,44.87,1308900.0,29.322,29.322,29.1272,29.1272,1308900.0
2007-07-19 15:00:00,44.87,44.91,44.52,44.55,2500800.0,29.1272,29.1532,28.9,28.9195,2500800.0
2007-07-19 15:10:00,44.55,44.68,44.22,44.3,3350000.0,28.9195,29.0039,28.7053,28.7572,3350000.0
2007-07-19 15:20:00,44.3,44.3,43.32,43.55,5074400.0,28.7572,28.7572,28.121,28.2703,5074400.0
2007-07-19 15:30:00,43.55,43.85,43.5,43.57,3810700.0,28.2703,28.4651,28.2379,28.2833,3810700.0
2007-07-19 15:40:00,43.57,43.57,43.0,43.3,4310000.0,28.2833,28.2833,27.9133,28.1081,4310000.0
2007-07-19 15:50:00,43.29,43.57,43.29,43.32,4210700.0,28.1016,28.2833,28.1016,28.121,4210700.0
2007-07-20 09:30:00,43.87,44.0,43.8,43.89,5657000.0,28.4781,28.5625,28.4326,28.4911,5657000.0
2007-07-20 09:40:00,43.89,43.92,43.79,43.9,2139900.0,28.4911,28.5105,28.4261,28.4976,2139900.0
2007-07-20 09:50:00,43.9,43.96,43.71,43.78,1326800.0,28.4976,28.5365,28.3742,28.4197,1326800.0
2007-07-20 10:00:00,43.79,43.87,43.78,43.8,1094100.0,28.4261,28.4781,28.4197,28.4326,1094100.0
2007-07-20 10:10:00,43.8,43.88,43.79,43.85,765000.0,28.4326,28.4846,28.4261,28.4651,765000.0
2007-07-20 10:20:00,43.84,43.86,43.75,43.81,430200.0,28.4586,28.4716,28.4002,28.4391,430200.0
2007-07-20 10:30:00,43.8,43.88,43.79,43.84,662500.0,28.4326,28.4846,28.4261,28.4586,662500.0
2007-07-20 10:40:00,43.83,43.86,43.74,43.86,745000.0,28.4521,28.4716,28.3937,28.4716,745000.0
2007-07-20 10:50:00,43.86,43.87,43.81,43.84,416200.0,28.4716,28.4781,28.4391,28.4586,416200.0
2007-07-20 11:00:00,43.83,43.84,43.4,43.5,1783800.0,28.4521,28.4586,28.173,28.2379,1783800.0
2007-07-20 11:10:00,43.43,43.82,43.4,43.7,1539500.0,28.1925,28.4456,28.173,28.3677,1539500.0
2007-07-20 11:20:00,43.7,43.7,43.36,43.49,715600.0,28.3677,28.3677,28.147,28.2314,715600.0
2007-07-20 11:30:00,43.49,43.62,43.41,43.45,411600.0,28.2314,28.3158,28.1795,28.2054,411600.0
2007-07-20 11:40:00,43.47,43.86,43.44,43.51,534600.0,28.2184,28.4716,28.1989,28.2444,534600.0
2007-07-20 11:50:00,43.51,43.52,43.38,43.41,323500.0,28.2444,28.2509,28.16,28.1795,323500.0
2007-07-20 12:00:00,43.41,43.41,43.16,43.36,794600.0,28.1795,28.1795,28.0172,28.147,794600.0
2007-07-20 12:10:00,43.37,43.37,43.17,43.2,408100.0,28.1535,28.1535,28.0237,28.0431,408100.0
2007-07-20 12:20:00,43.21,43.44,43.19,43.43,556100.0,28.0496,28.1989,28.0367,28.1925,556100.0
2007-07-20 12:30:00,43.42,43.44,43.25,43.29,293400.0,28.186,28.1989,28.0756,28.1016,293400.0
2007-07-20 12:40:00,43.29,43.36,43.25,43.25,297000.0,28.1016,28.147,28.0756,28.0756,297000.0
2007-07-20 12:50:00,43.25,43.32,43.25,43.29,404100.0,28.0756,28.121,28.0756,28.1016,404100.0
2007-07-20 13:00:00,43.29,43.35,43.25,43.25,351300.0,28.1016,28.1405,28.0756,28.0756,351300.0
2007-07-20 13:10:00,43.26,43.35,43.25,43.32,222900.0,28.0821,28.1405,28.0756,28.121,222900.0
2007-07-20 13:20:00,43.31,43.32,43.22,43.25,322700.0,28.1146,28.121,28.0561,28.0756,322700.0
2007-07-20 13:30:00,43.25,43.35,43.24,43.31,241100.0,28.0756,28.1405,28.0691,28.1146,241100.0
2007-07-20 13:40:00,43.31,43.42,43.31,43.35,285800.0,28.1146,28.186,28.1146,28.1405,285800.0
2007-07-20 13:50:00,43.35,43.46,43.34,43.45,422100.0,28.1405,28.2119,28.134,28.2054,422100.0
2007-07-20 14:00:00,43.45,43.45,43.37,43.37,661100.0,28.2054,28.2054,28.1535,28.1535,661100.0
2007-07-20 14:10:00,43.38,43.4,43.29,43.3,450900.0,28.16,28.173,28.1016,28.1081,450900.0
2007-07-20 14:20:00,43.31,43.32,43.17,43.18,465800.0,28.1146,28.121,28.0237,28.0302,465800.0
2007-07-20 14:30:00,43.17,43.29,43.13,43.22,628200.0,28.0237,28.1016,27.9977,28.0561,628200.0
2007-07-20 14:40:00,43.22,43.27,43.16,43.17,323000.0,28.0561,28.0886,28.0172,28.0237,323000.0
2007-07-20 14:50:00,43.17,43.2,43.08,43.15,366600.0,28.0237,28.0431,27.9653,28.0107,366600.0
2007-07-20 15:00:00,43.14,43.21,43.05,43.06,520800.0,28.0042,28.0496,27.9458,27.9523,520800.0
2007-07-20 15:10:00,43.06,43.15,43.0,43.14,659300.0,27.9523,28.0107,27.9133,28.0042,659300.0
2007-07-20 15:20:00,43.14,43.22,43.13,43.2,546700.0,28.0042,28.0561,27.9977,28.0431,546700.0
2007-07-20 15:30:00,43.19,43.21,43.0,43.01,625200.0,28.0367,28.0496,27.9133,27.9198,625200.0
2007-07-20 15:40:00,43.0,43.02,42.85,42.91,1455600.0,27.9133,27.9263,27.8159,27.8549,1455600.0
2007-07-20 15:50:00,42.92,43.03,42.64,43.03,2527800.0,27.8614,27.9328,27.6796,27.9328,2527800.0
2007-07-23 09:30:00,43.25,43.25,42.9,43.06,497600.0,28.0756,28.0756,27.8484,27.9523,497600.0
2007-07-23 09:40:00,43.06,43.07,42.81,42.83,650000.0,27.9523,27.9588,27.79,27.803,650000.0
2007-07-23 09:50:00,42.82,42.99,42.48,42.53,1275400.0,27.7965,27.9068,27.5758,27.6082,1275400.0
2007-07-23 10:00:00,42.53,42.8,42.52,42.61,818400.0,27.6082,27.7835,27.6017,27.6602,818400.0
2007-07-23 10:10:00,42.61,42.83,42.55,42.7,453400.0,27.6602,27.803,27.6212,27.7186,453400.0
2007-07-23 10:20:00,42.69,42.7,42.51,42.52,402000.0,27.7121,27.7186,27.5952,27.6017,402000.0
2007-07-23 10:30:00,42.52,42.6,42.42,42.51,656900.0,27.6017,27.6537,27.5368,27.5952,656900.0
2007-07-23 10:40:00,42.52,42.52,42.37,42.46,426100.0,27.6017,27.6017,27.5044,27.5628,426100.0
2007-07-23 10:50:00,42.47,42.65,42.42,42.58,416800.0,27.5693,27.6861,27.5368,27.6407,416800.0
2007-07-23 11:00:00,42.57,42.58,42.45,42.47,357700.0,27.6342,27.6407,27.5563,27.5693,357700.0
2007-07-23 11:10:00,42.47,42.53,42.45,42.53,248700.0,27.5693,27.6082,27.5563,27.6082,248700.0
2007-07-23 11:20:00,42.53,42.59,42.52,42.57,302100.0,27.6082,27.6472,27.6017,27.6342,302100.0
2007-07-23 11:30:00,42.56,42.6,42.42,42.48,445900.0,27.6277,27.6537,27.5368,27.5758,445900.0
2007-07-23 11:40:00,42.48,42.53,42.45,42.49,371200.0,27.5758,27.6082,27.5563,27.5823,371200.0
2007-07-23 11:50:00,42.49,42.52,42.4,42.4,548000.0,27.5823,27.6017,27.5238,27.5238,548000.0
2007-07-23 12:00:00,42.4,42.51,42.37,42.41,446700.0,27.5238,27.5952,27.5044,27.5303,446700.0
2007-07-23 12:10:00,42.42,42.42,42.36,42.37,328500.0,27.5368,27.5368,27.4979,27.5044,328500.0
2007-07-23 12:20:00,42.37,42.39,42.36,42.39,295800.0,27.5044,27.5173,27.4979,27.5173,295800.0
2007-07-23 12:30:00,42.38,42.46,42.27,42.45,439900.0,27.5108,27.5628,27.4394,27.5563,439900.0
2007-07-23 12:40:00,42.45,42.45,42.29,42.35,378700.0,27.5563,27.5563,27.4524,27.4914,378700.0
2007-07-23 12:50:00,42.35,42.36,42.18,42.18,573400.0,27.4914,27.4979,27.381,27.381,573400.0
2007-07-23 13:00:00,42.18,42.32,42.16,42.29,466600.0,27.381,27.4719,27.368,27.4524,466600.0
2007-07-23 13:10:00,42.29,42.44,42.25,42.42,394600.0,27.4524,27.5498,27.4265,27.5368,394600.0
2007-07-23 13:20:00,42.42,42.52,42.4,42.47,625800.0,27.5368,27.6017,27.5238,27.5693,625800.0
2007-07-23 13:30:00,42.48,42.54,42.46,42.53,287600.0,27.5758,27.6147,27.5628,27.6082,287600.0
2007-07-23 13:40:00,42.53,42.7,42.53,42.64,414900.0,27.6082,27.7186,27.6082,27.6796,414900.0
2007-07-23 13:50:00,42.64,42.72,42.54,42.56,649700.0,27.6796,27.7316,27.6147,27.6277,649700.0
2007-07-23 14:00:00,42.56,42.66,42.54,42.6,253600.0,27.6277,27.6926,27.6147,27.6537,253600.0
2007-07-23 14:10:00,42.6,42.7,42.5,42.7,199700.0,27.6537,27.7186,27.5887,27.7186,199700.0
2007-07-23 14:20:00,42.68,42.75,42.66,42.71,241000.0,27.7056,27.751,27.6926,27.7251,241000.0
2007-07-23 14:30:00,42.71,42.81,42.7,42.8,245300.0,27.7251,27.79,27.7186,27.7835,245300.0
2007-07-23 14:40:00,42.8,42.9,42.8,42.85,388600.0,27.7835,27.8484,27.7835,27.8159,388600.0
2007-07-23 14:50:00,42.85,43.15,42.83,43.01,703300.0,27.8159,28.0107,27.803,27.9198,703300.0
2007-07-23 15:00:00,43.01,43.03,42.81,42.85,657900.0,27.9198,27.9328,27.79,27.8159,657900.0
2007-07-23 15:10:00,42.84,42.86,42.78,42.8,532200.0,27.8095,27.8224,27.7705,27.7835,532200.0
2007-07-23 15:20:00,42.8,42.86,42.77,42.79,275800.0,27.7835,27.8224,27.764,27.777,275800.0
2007-07-23 15:30:00,42.79,42.81,42.52,42.55,505800.0,27.777,27.79,27.6017,27.6212,505800.0
2007-07-23 15:40:00,42.55,42.7,42.54,42.63,610800.0,27.6212,27.7186,27.6147,27.6731,610800.0
2007-07-23 15:50:00,42.64,42.77,42.63,42.74,799700.0,27.6796,27.764,27.6731,27.7445,799700.0
2007-07-24 09:30:00,42.67,43.24,42.51,43.08,1243300.0,27.6991,28.0691,27.5952,27.9653,1243300.0
2007-07-24 09:40:00,43.08,43.1,42.65,42.98,826000.0,27.9653,27.9782,27.6861,27.9003,826000.0
2007-07-24 09:50:00,42.99,43.24,42.98,43.21,1084600.0,27.9068,28.0691,27.9003,28.0496,1084600.0
2007-07-24 10:00:00,43.22,43.47,43.2,43.26,741400.0,28.0561,28.2184,28.0431,28.0821,741400.0
2007-07-24 10:10:00,43.27,43.49,43.27,43.45,345000.0,28.0886,28.2314,28.0886,28.2054,345000.0
2007-07-24 10:20:00,43.44,43.69,43.44,43.66,690100.0,28.1989,28.3612,28.1989,28.3418,690100.0
2007-07-24 10:30:00,43.66,43.73,43.62,43.64,705700.0,28.3418,28.3872,28.3158,28.3288,705700.0
2007-07-24 10:40:00,43.63,43.97,43.6,43.93,1031000.0,28.3223,28.543,28.3028,28.517,1031000.0
2007-07-24 10:50:00,43.94,43.97,43.61,43.85,777800.0,28.5235,28.543,28.3093,28.4651,777800.0
2007-07-24 11:00:00,43.84,43.95,43.71,43.72,719800.0,28.4586,28.53,28.3742,28.3807,719800.0
2007-07-24 11:10:00,43.72,43.89,43.72,43.79,302300.0,28.3807,28.4911,28.3807,28.4261,302300.0
2007-07-24 11:20:00,43.79,43.79,43.65,43.71,226700.0,28.4261,28.4261,28.3353,28.3742,226700.0
2007-07-24 11:30:00,43.71,43.72,43.46,43.5,348200.0,28.3742,28.3807,28.2119,28.2379,348200.0
2007-07-24 11:40:00,43.5,43.58,43.48,43.57,292800.0,28.2379,28.2898,28.2249,28.2833,292800.0
2007-07-24 11:50:00,43.56,43.65,43.47,43.61,408100.0,28.2768,28.3353,28.2184,28.3093,408100.0
2007-07-24 12:00:00,43.61,43.73,43.59,43.65,235300.0,28.3093,28.3872,28.2963,28.3353,235300.0
2007-07-24 12:10:00,43.66,43.68,43.57,43.66,343700.0,28.3418,28.3547,28.2833,28.3418,343700.0
2007-07-24 12:20:00,43.67,43.85,43.66,43.75,297800.0,28.3482,28.4651,28.3418,28.4002,297800.0
2007-07-24 12:30:00,43.75,43.91,43.75,43.82,371300.0,28.4002,28.504,28.4002,28.4456,371300.0
2007-07-24 12:40:00,43.82,43.94,43.82,43.84,512200.0,28.4456,28.5235,28.4456,28.4586,512200.0
2007-07-24 12:50:00,43.82,43.97,43.78,43.9,581300.0,28.4456,28.543,28.4197,28.4976,581300.0
2007-07-24 13:00:00,43.9,44.18,43.89,44.05,618200.0,28.4976,28.6793,28.4911,28.5949,618200.0
2007-07-24 13:10:00,44.05,44.15,44.01,44.08,309800.0,28.5949,28.6598,28.569,28.6144,309800.0
2007-07-24 13:20:00,44.08,44.11,43.96,43.97,362100.0,28.6144,28.6339,28.5365,28.543,362100.0
2007-07-24 13:30:00,43.97,44.01,43.94,43.96,329900.0,28.543,28.569,28.5235,28.5365,329900.0
2007-07-24 13:40:00,43.96,44.16,43.96,44.05,345500.0,28.5365,28.6663,28.5365,28.5949,345500.0
2007-07-24 13:50:00,44.05,44.05,43.9,43.94,349100.0,28.5949,28.5949,28.4976,28.5235,349100.0
2007-07-24 14:00:00,43.93,43.97,43.88,43.9,295800.0,28.517,28.543,28.4846,28.4976,295800.0
2007-07-24 14:10:00,43.91,43.94,43.83,43.91,326700.0,28.504,28.5235,28.4521,28.504,326700.0
2007-07-24 14:20:00,43.91,43.92,43.74,43.82,482900.0,28.504,28.5105,28.3937,28.4456,482900.0
2007-07-24 14:30:00,43.82,43.82,43.7,43.7,336100.0,28.4456,28.4456,28.3677,28.3677,336100.0
2007-07-24 14:40:00,43.7,43.8,43.63,43.74,426900.0,28.3677,28.4326,28.3223,28.3937,426900.0
2007-07-24 14:50:00,43.74,43.78,43.58,43.65,333500.0,28.3937,28.4197,28.2898,28.3353,333500.0
2007-07-24 15:00:00,43.65,43.68,43.2,43.25,975200.0,28.3353,28.3547,28.0431,28.0756,975200.0
2007-07-24 15:10:00,43.25,43.5,43.18,43.34,1281800.0,28.0756,28.2379,28.0302,28.134,1281800.0
2007-07-24 15:20:00,43.33,43.44,43.2,43.22,552100.0,28.1275,28.1989,28.0431,28.0561,552100.0
2007-07-24 15:30:00,43.23,43.38,43.0,43.08,601100.0,28.0626,28.16,27.9133,27.9653,601100.0
2007-07-24 15:40:00,43.08,43.1,42.74,43.04,1007000.0,27.9653,27.9782,27.7445,27.9393,1007000.0
2007-07-24 15:50:00,43.04,43.25,42.83,43.17,1620200.0,27.9393,28.0756,27.803,28.0237,1620200.0
2007-07-25 09:30:00,43.26,43.38,43.1,43.27,575400.0,28.0821,28.16,27.9782,28.0886,575400.0
2007-07-25 09:40:00,43.25,43.78,43.2,43.36,703900.0,28.0756,28.4197,28.0431,28.147,703900.0
2007-07-25 09:50:00,43.35,43.7,43.33,43.47,345500.0,28.1405,28.3677,28.1275,28.2184,345500.0
2007-07-25 10:00:00,43.45,43.51,43.12,43.13,342100.0,28.2054,28.2444,27.9912,27.9977,342100.0
2007-07-25 10:10:00,43.11,43.2,42.83,42.99,725100.0,27.9847,28.0431,27.803,27.9068,725100.0
2007-07-25 10:20:00,42.98,43.0,42.76,42.95,640900.0,27.9003,27.9133,27.7575,27.8809,640900.0
2007-07-25 10:30:00,42.96,43.16,42.83,43.11,499000.0,27.8874,28.0172,27.803,27.9847,499000.0
2007-07-25 10:40:00,43.11,43.13,42.72,42.81,505300.0,27.9847,27.9977,27.7316,27.79,505300.0
2007-07-25 10:50:00,42.83,43.29,42.73,43.25,646000.0,27.803,28.1016,27.738,28.0756,646000.0
2007-07-25 11:00:00,43.25,43.52,43.0,43.0,665000.0,28.0756,28.2509,27.9133,27.9133,665000.0
2007-07-25 11:10:00,43.0,43.17,42.81,42.94,333500.0,27.9133,28.0237,27.79,27.8744,333500.0
2007-07-25 11:20:00,42.93,43.31,42.84,43.03,275500.0,27.8679,28.1146,27.8095,27.9328,275500.0
2007-07-25 11:30:00,43.03,43.06,42.88,42.96,228300.0,27.9328,27.9523,27.8354,27.8874,228300.0
2007-07-25 11:40:00,42.95,43.05,42.83,42.91,183200.0,27.8809,27.9458,27.803,27.8549,183200.0
2007-07-25 11:50:00,42.91,42.98,42.75,42.83,225700.0,27.8549,27.9003,27.751,27.803,225700.0
2007-07-25 12:00:00,42.83,42.98,42.73,42.82,337300.0,27.803,27.9003,27.738,27.7965,337300.0
2007-07-25 12:10:00,42.83,42.85,42.73,42.76,181800.0,27.803,27.8159,27.738,27.7575,181800.0
2007-07-25 12:20:00,42.76,42.82,42.75,42.78,181600.0,27.7575,27.7965,27.751,27.7705,181600.0
2007-07-25 12:30:00,42.78,42.92,42.75,42.84,141900.0,27.7705,27.8614,27.751,27.8095,141900.0
2007-07-25 12:40:00,42.85,42.96,42.65,42.71,296900.0,27.8159,27.8874,27.6861,27.7251,296900.0
2007-07-25 12:50:00,42.7,42.75,42.45,42.54,800900.0,27.7186,27.751,27.5563,27.6147,800900.0
2007-07-25 13:00:00,42.56,42.67,42.52,42.54,303100.0,27.6277,27.6991,27.6017,27.6147,303100.0
2007-07-25 13:10:00,42.54,42.57,42.33,42.41,660900.0,27.6147,27.6342,27.4784,27.5303,660900.0
2007-07-25 13:20:00,42.41,42.63,42.38,42.46,531400.0,27.5303,27.6731,27.5108,27.5628,531400.0
2007-07-25 13:30:00,42.45,42.5,42.39,42.44,572500.0,27.5563,27.5887,27.5173,27.5498,572500.0
2007-07-25 13:40:00,42.43,42.7,42.43,42.62,433500.0,27.5433,27.7186,27.5433,27.6666,433500.0
2007-07-25 13:50:00,42.61,42.74,42.57,42.7,342500.0,27.6602,27.7445,27.6342,27.7186,342500.0
2007-07-25 14:00:00,42.7,42.8,42.62,42.65,474300.0,27.7186,27.7835,27.6666,27.6861,474300.0
2007-07-25 14:10:00,42.65,42.73,42.53,42.62,473200.0,27.6861,27.738,27.6082,27.6666,473200.0
2007-07-25 14:20:00,42.62,42.73,42.58,42.6,303200.0,27.6666,27.738,27.6407,27.6537,303200.0
2007-07-25 14:30:00,42.6,42.63,42.5,42.51,550600.0,27.6537,27.6731,27.5887,27.5952,550600.0
2007-07-25 14:40:00,42.51,42.59,42.43,42.47,423200.0,27.5952,27.6472,27.5433,27.5693,423200.0
2007-07-25 14:50:00,42.47,42.5,42.4,42.42,532400.0,27.5693,27.5887,27.5238,27.5368,532400.0
2007-07-25 15:00:00,42.42,42.62,42.39,42.53,840600.0,27.5368,27.6666,27.5173,27.6082,840600.0
2007-07-25 15:10:00,42.54,42.75,42.52,42.6,831700.0,27.6147,27.751,27.6017,27.6537,831700.0
2007-07-25 15:20:00,42.59,42.74,42.43,42.46,529400.0,27.6472,27.7445,27.5433,27.5628,529400.0
2007-07-25 15:30:00,42.47,42.57,42.38,42.44,605000.0,27.5693,27.6342,27.5108,27.5498,605000.0
2007-07-25 15:40:00,42.43,42.5,42.34,42.43,1369700.0,27.5433,27.5887,27.4849,27.5433,1369700.0
2007-07-25 15:50:00,42.44,42.51,42.33,42.45,1717900.0,27.5498,27.5952,27.4784,27.5563,1717900.0
2007-07-26 09:30:00,42.1,42.7,42.03,42.38,1743800.0,27.3291,27.7186,27.2836,27.5108,1743800.0
2007-07-26 09:40:00,42.37,42.39,42.0,42.25,2668300.0,27.5044,27.5173,27.2642,27.4265,2668300.0
2007-07-26 09:50:00,42.25,42.39,42.2,42.33,1076200.0,27.4265,27.5173,27.394,27.4784,1076200.0
2007-07-26 10:00:00,42.34,42.53,42.29,42.5,1546300.0,27.4849,27.6082,27.4524,27.5887,1546300.0
2007-07-26 10:10:00,42.5,42.85,42.5,42.76,1613200.0,27.5887,27.8159,27.5887,27.7575,1613200.0
2007-07-26 10:20:00,42.77,43.07,42.45,42.76,1698800.0,27.764,27.9588,27.5563,27.7575,1698800.0
2007-07-26 10:30:00,42.76,43.15,42.74,42.87,770200.0,27.7575,28.0107,27.7445,27.8289,770200.0
2007-07-26 10:40:00,42.87,43.05,42.8,42.97,663800.0,27.8289,27.9458,27.7835,27.8938,663800.0
2007-07-26 10:50:00,42.97,43.24,42.96,43.23,787700.0,27.8938,28.0691,27.8874,28.0626,787700.0
2007-07-26 11:00:00,43.24,43.24,42.77,42.95,836300.0,28.0691,28.0691,27.764,27.8809,836300.0
2007-07-26 11:10:00,42.95,42.98,42.35,42.45,646500.0,27.8809,27.9003,27.4914,27.5563,646500.0
2007-07-26 11:20:00,42.44,42.71,42.36,42.55,529600.0,27.5498,27.7251,27.4979,27.6212,529600.0
2007-07-26 11:30:00,42.56,42.68,42.38,42.54,699100.0,27.6277,27.7056,27.5108,27.6147,699100.0
2007-07-26 11:40:00,42.54,42.67,42.43,42.45,457100.0,27.6147,27.6991,27.5433,27.5563,457100.0
2007-07-26 11:50:00,42.46,42.75,42.44,42.58,481700.0,27.5628,27.751,27.5498,27.6407,481700.0
2007-07-26 12:00:00,42.58,42.6,42.41,42.52,473200.0,27.6407,27.6537,27.5303,27.6017,473200.0
2007-07-26 12:10:00,42.53,42.59,42.39,42.44,317200.0,27.6082,27.6472,27.5173,27.5498,317200.0
2007-07-26 12:20:00,42.44,42.46,42.34,42.36,570400.0,27.5498,27.5628,27.4849,27.4979,570400.0
2007-07-26 12:30:00,42.37,42.4,42.19,42.21,898700.0,27.5044,27.5238,27.3875,27.4005,898700.0
2007-07-26 12:40:00,42.2,42.33,42.09,42.31,625300.0,27.394,27.4784,27.3226,27.4654,625300.0
2007-07-26 12:50:00,42.3,42.33,42.15,42.16,445000.0,27.4589,27.4784,27.3615,27.368,445000.0
2007-07-26 13:00:00,42.16,42.39,42.15,42.3,671600.0,27.368,27.5173,27.3615,27.4589,671600.0
2007-07-26 13:10:00,42.31,42.53,42.3,42.42,323000.0,27.4654,27.6082,27.4589,27.5368,323000.0
2007-07-26 13:20:00,42.42,42.51,42.25,42.25,294400.0,27.5368,27.5952,27.4265,27.4265,294400.0
2007-07-26 13:30:00,42.26,42.31,42.1,42.12,316200.0,27.4329,27.4654,27.3291,27.3421,316200.0
2007-07-26 13:40:00,42.13,42.37,42.1,42.23,262400.0,27.3486,27.5044,27.3291,27.4135,262400.0
2007-07-26 13:50:00,42.2,42.25,41.96,42.11,934800.0,27.394,27.4265,27.2382,27.3356,934800.0
2007-07-26 14:00:00,42.11,42.16,41.99,42.08,489600.0,27.3356,27.368,27.2577,27.3161,489600.0
2007-07-26 14:10:00,42.07,42.11,41.88,41.9,852700.0,27.3096,27.3356,27.1863,27.1993,852700.0
2007-07-26 14:20:00,41.9,41.9,41.58,41.62,2803800.0,27.1993,27.1993,26.9915,27.0175,2803800.0
2007-07-26 14:30:00,41.63,41.76,41.6,41.68,1418900.0,27.024,27.1084,27.0045,27.0564,1418900.0
2007-07-26 14:40:00,41.69,41.69,41.37,41.39,1030100.0,27.0629,27.0629,26.8552,26.8682,1030100.0
2007-07-26 14:50:00,41.39,41.63,41.3,41.59,1133700.0,26.8682,27.024,26.8098,26.998,1133700.0
2007-07-26 15:00:00,41.58,41.69,41.54,41.66,1266300.0,26.9915,27.0629,26.9656,27.0435,1266300.0
2007-07-26 15:10:00,41.65,41.86,41.62,41.85,900500.0,27.037,27.1733,27.0175,27.1668,900500.0
2007-07-26 15:20:00,41.85,42.07,41.69,41.7,1166000.0,27.1668,27.3096,27.0629,27.0694,1166000.0
2007-07-26 15:30:00,41.7,41.97,41.6,41.95,676000.0,27.0694,27.2447,27.0045,27.2317,676000.0
2007-07-26 15:40:00,41.95,42.06,41.8,42.03,1279200.0,27.2317,27.3031,27.1343,27.2836,1279200.0
2007-07-26 15:50:00,42.02,42.45,41.91,42.45,2311100.0,27.2772,27.5563,27.2057,27.5563,2311100.0
2007-07-27 09:30:00,42.43,42.6,41.89,42.19,535900.0,27.5433,27.6537,27.1928,27.3875,535900.0
2007-07-27 09:40:00,42.19,42.37,41.94,42.2,782900.0,27.3875,27.5044,27.2252,27.394,782900.0
2007-07-27 09:50:00,42.2,42.61,42.02,42.45,784800.0,27.394,27.6602,27.2772,27.5563,784800.0
2007-07-27 10:00:00,42.45,42.49,42.26,42.49,951500.0,27.5563,27.5823,27.4329,27.5823,951500.0
2007-07-27 10:10:00,42.49,42.59,42.37,42.41,542500.0,27.5823,27.6472,27.5044,27.5303,542500.0
2007-07-27 10:20:00,42.41,42.47,42.3,42.39,651300.0,27.5303,27.5693,27.4589,27.5173,651300.0
2007-07-27 10:30:00,42.38,42.48,42.32,42.38,472700.0,27.5108,27.5758,27.4719,27.5108,472700.0
2007-07-27 10:40:00,42.38,42.38,42.29,42.35,275000.0,27.5108,27.5108,27.4524,27.4914,275000.0
2007-07-27 10:50:00,42.35,42.38,42.11,42.32,614600.0,27.4914,27.5108,27.3356,27.4719,614600.0
2007-07-27 11:00:00,42.33,42.62,42.32,42.61,573800.0,27.4784,27.6666,27.4719,27.6602,573800.0
2007-07-27 11:10:00,42.6,42.68,42.51,42.57,412300.0,27.6537,27.7056,27.5952,27.6342,412300.0
2007-07-27 11:20:00,42.57,42.58,42.3,42.35,260500.0,27.6342,27.6407,27.4589,27.4914,260500.0
2007-07-27 11:30:00,42.34,42.59,42.28,42.37,467700.0,27.4849,27.6472,27.4459,27.5044,467700.0
2007-07-27 11:40:00,42.37,42.37,42.2,42.2,484300.0,27.5044,27.5044,27.394,27.394,484300.0
2007-07-27 11:50:00,42.2,42.5,42.15,42.2,471100.0,27.394,27.5887,27.3615,27.394,471100.0
2007-07-27 12:00:00,42.2,42.2,42.04,42.14,582500.0,27.394,27.394,27.2901,27.3551,582500.0
2007-07-27 12:10:00,42.13,42.15,41.91,42.11,777200.0,27.3486,27.3615,27.2057,27.3356,777200.0
2007-07-27 12:20:00,42.11,42.13,41.98,42.01,263100.0,27.3356,27.3486,27.2512,27.2707,263100.0
2007-07-27 12:30:00,42.01,42.02,41.75,41.75,798000.0,27.2707,27.2772,27.1019,27.1019,798000.0
2007-07-27 12:40:00,41.92,42.2,41.9,41.94,370100.0,27.2122,27.394,27.1993,27.2252,370100.0
2007-07-27 12:50:00,41.94,42.17,41.9,41.93,308100.0,27.2252,27.3745,27.1993,27.2187,308100.0
2007-07-27 13:00:00,41.92,42.22,41.9,42.21,315000.0,27.2122,27.407,27.1993,27.4005,315000.0
2007-07-27 13:10:00,42.21,42.31,42.07,42.26,279000.0,27.4005,27.4654,27.3096,27.4329,279000.0
2007-07-27 13:20:00,42.27,42.27,41.97,42.03,314300.0,27.4394,27.4394,27.2447,27.2836,314300.0
2007-07-27 13:30:00,42.02,42.03,41.86,42.03,276700.0,27.2772,27.2836,27.1733,27.2836,276700.0
2007-07-27 13:40:00,42.02,42.16,42.0,42.1,307200.0,27.2772,27.368,27.2642,27.3291,307200.0
2007-07-27 13:50:00,42.1,42.29,41.17,42.15,609500.0,27.3291,27.4524,26.7254,27.3615,609500.0
2007-07-27 14:00:00,42.15,42.23,42.02,42.06,549800.0,27.3615,27.4135,27.2772,27.3031,549800.0
2007-07-27 14:10:00,42.05,42.13,41.89,42.09,571200.0,27.2966,27.3486,27.1928,27.3226,571200.0
2007-07-27 14:20:00,42.09,42.09,41.79,41.82,823300.0,27.3226,27.3226,27.1279,27.1473,823300.0
2007-07-27 14:30:00,41.82,41.91,41.75,41.85,940500.0,27.1473,27.2057,27.1019,27.1668,940500.0
2007-07-27 14:40:00,41.83,42.27,41.83,42.14,575800.0,27.1538,27.4394,27.1538,27.3551,575800.0
2007-07-27 14:50:00,42.14,42.28,42.0,42.0,429900.0,27.3551,27.4459,27.2642,27.2642,429900.0
2007-07-27 15:00:00,42.0,42.08,41.88,41.95,443900.0,27.2642,27.3161,27.1863,27.2317,443900.0
2007-07-27 15:10:00,41.95,42.01,41.91,42.01,488600.0,27.2317,27.2707,27.2057,27.2707,488600.0
2007-07-27 15:20:00,42.0,42.12,41.93,42.05,465400.0,27.2642,27.3421,27.2187,27.2966,465400.0
2007-07-27 15:30:00,42.06,42.18,42.04,42.16,581500.0,27.3031,27.381,27.2901,27.368,581500.0
2007-07-27 15:40:00,42.17,42.18,41.84,41.87,906600.0,27.3745,27.381,27.1603,27.1798,906600.0
2007-07-27 15:50:00,41.87,41.88,41.65,41.65,1560800.0,27.1798,27.1863,27.037,27.037,1560800.0
2007-07-30 09:30:00,41.8,42.25,41.71,41.75,808900.0,27.1343,27.4265,27.0759,27.1019,808900.0
2007-07-30 09:40:00,41.75,41.88,41.27,41.75,964600.0,27.1019,27.1863,26.7903,27.1019,964600.0
2007-07-30 09:50:00,41.75,42.26,41.64,42.11,489900.0,27.1019,27.4329,27.0305,27.3356,489900.0
2007-07-30 10:00:00,42.11,42.19,41.98,42.11,476100.0,27.3356,27.3875,27.2512,27.3356,476100.0
2007-07-30 10:10:00,42.11,42.3,42.0,42.22,293600.0,27.3356,27.4589,27.2642,27.407,293600.0
2007-07-30 10:20:00,42.23,42.41,42.18,42.28,317500.0,27.4135,27.5303,27.381,27.4459,317500.0
2007-07-30 10:30:00,42.3,42.35,42.21,42.23,666200.0,27.4589,27.4914,27.4005,27.4135,666200.0
2007-07-30 10:40:00,42.23,42.35,42.18,42.34,414600.0,27.4135,27.4914,27.381,27.4849,414600.0
2007-07-30 10:50:00,42.33,42.53,42.31,42.49,362000.0,27.4784,27.6082,27.4654,27.5823,362000.0
2007-07-30 11:00:00,42.48,42.65,42.35,42.44,1137300.0,27.5758,27.6861,27.4914,27.5498,1137300.0
2007-07-30 11:10:00,42.46,42.55,42.35,42.43,484300.0,27.5628,27.6212,27.4914,27.5433,484300.0
2007-07-30 11:20:00,42.43,42.6,42.41,42.58,261900.0,27.5433,27.6537,27.5303,27.6407,261900.0
2007-07-30 11:30:00,42.59,42.61,42.4,42.43,166000.0,27.6472,27.6602,27.5238,27.5433,166000.0
2007-07-30 11:40:00,42.43,42.65,42.32,42.59,308600.0,27.5433,27.6861,27.4719,27.6472,308600.0
2007-07-30 11:50:00,42.61,42.67,42.54,42.63,203400.0,27.6602,27.6991,27.6147,27.6731,203400.0
2007-07-30 12:00:00,42.63,42.76,42.59,42.73,339700.0,27.6731,27.7575,27.6472,27.738,339700.0
2007-07-30 12:10:00,42.74,42.76,42.59,42.62,324200.0,27.7445,27.7575,27.6472,27.6666,324200.0
2007-07-30 12:20:00,42.62,42.67,42.53,42.63,288300.0,27.6666,27.6991,27.6082,27.6731,288300.0
2007-07-30 12:30:00,42.63,42.81,42.63,42.78,374400.0,27.6731,27.79,27.6731,27.7705,374400.0
2007-07-30 12:40:00,42.79,43.0,42.79,42.97,583400.0,27.777,27.9133,27.777,27.8938,583400.0
2007-07-30 12:50:00,42.96,43.13,42.83,42.92,633300.0,27.8874,27.9977,27.803,27.8614,633300.0
2007-07-30 13:00:00,42.93,43.25,42.9,43.12,416300.0,27.8679,28.0756,27.8484,27.9912,416300.0
2007-07-30 13:10:00,43.11,43.13,42.96,43.0,181300.0,27.9847,27.9977,27.8874,27.9133,181300.0
2007-07-30 13:20:00,42.99,43.06,42.84,42.84,163500.0,27.9068,27.9523,27.8095,27.8095,163500.0
2007-07-30 13:30:00,42.85,42.88,42.78,42.87,222300.0,27.8159,27.8354,27.7705,27.8289,222300.0
2007-07-30 13:40:00,42.87,43.1,42.86,43.02,338500.0,27.8289,27.9782,27.8224,27.9263,338500.0
2007-07-30 13:50:00,43.03,43.04,42.87,42.88,302100.0,27.9328,27.9393,27.8289,27.8354,302100.0
2007-07-30 14:00:00,42.89,42.98,42.77,42.8,284800.0,27.8419,27.9003,27.764,27.7835,284800.0
2007-07-30 14:10:00,42.8,42.85,42.68,42.68,345100.0,27.7835,27.8159,27.7056,27.7056,345100.0
2007-07-30 14:20:00,42.68,42.74,42.64,42.66,192600.0,27.7056,27.7445,27.6796,27.6926,192600.0
2007-07-30 14:30:00,42.66,42.7,42.56,42.59,222900.0,27.6926,27.7186,27.6277,27.6472,222900.0
2007-07-30 14:40:00,42.6,42.72,42.45,42.5,431400.0,27.6537,27.7316,27.5563,27.5887,431400.0
2007-07-30 14:50:00,42.48,42.5,42.42,42.43,358200.0,27.5758,27.5887,27.5368,27.5433,358200.0
2007-07-30 15:00:00,42.44,42.6,42.39,42.55,378100.0,27.5498,27.6537,27.5173,27.6212,378100.0
2007-07-30 15:10:00,42.56,42.71,42.52,42.68,339400.0,27.6277,27.7251,27.6017,27.7056,339400.0
2007-07-30 15:20:00,42.68,42.8,42.68,42.72,343400.0,27.7056,27.7835,27.7056,27.7316,343400.0
2007-07-30 15:30:00,42.73,42.75,42.63,42.64,268400.0,27.738,27.751,27.6731,27.6796,268400.0
2007-07-30 15:40:00,42.64,42.67,42.46,42.48,361400.0,27.6796,27.6991,27.5628,27.5758,361400.0
2007-07-30 15:50:00,42.48,42.58,42.32,42.55,981900.0,27.5758,27.6407,27.4719,27.6212,981900.0
2007-07-31 09:30:00,42.98,42.98,42.47,42.58,923500.0,27.9003,27.9003,27.5693,27.6407,923500.0
2007-07-31 09:40:00,42.58,42.71,42.38,42.43,796500.0,27.6407,27.7251,27.5108,27.5433,796500.0
2007-07-31 09:50:00,42.42,42.44,42.24,42.32,853400.0,27.5368,27.5498,27.42,27.4719,853400.0
2007-07-31 10:00:00,42.32,42.48,42.32,42.37,521500.0,27.4719,27.5758,27.4719,27.5044,521500.0
2007-07-31 10:10:00,42.38,42.42,42.23,42.28,750600.0,27.5108,27.5368,27.4135,27.4459,750600.0
2007-07-31 10:20:00,42.26,42.26,42.11,42.21,545700.0,27.4329,27.4329,27.3356,27.4005,545700.0
2007-07-31 10:30:00,42.2,42.22,41.94,42.04,610900.0,27.394,27.407,27.2252,27.2901,610900.0
2007-07-31 10:40:00,42.05,42.17,41.99,42.0,482400.0,27.2966,27.3745,27.2577,27.2642,482400.0
2007-07-31 10:50:00,42.0,42.16,41.95,42.1,429900.0,27.2642,27.368,27.2317,27.3291,429900.0
2007-07-31 11:00:00,42.08,42.15,41.94,42.09,402600.0,27.3161,27.3615,27.2252,27.3226,402600.0
2007-07-31 11:10:00,42.09,42.15,41.99,42.02,192400.0,27.3226,27.3615,27.2577,27.2772,192400.0
2007-07-31 11:20:00,42.02,42.03,41.88,41.98,360200.0,27.2772,27.2836,27.1863,27.2512,360200.0
2007-07-31 11:30:00,41.98,42.18,41.96,42.08,275100.0,27.2512,27.381,27.2382,27.3161,275100.0
2007-07-31 11:40:00,42.08,42.24,42.07,42.17,267800.0,27.3161,27.42,27.3096,27.3745,267800.0
2007-07-31 11:50:00,42.2,42.33,42.2,42.27,308800.0,27.394,27.4784,27.394,27.4394,308800.0
2007-07-31 12:00:00,42.27,42.3,42.18,42.27,295500.0,27.4394,27.4589,27.381,27.4394,295500.0
2007-07-31 12:10:00,42.27,42.31,42.24,42.27,201000.0,27.4394,27.4654,27.42,27.4394,201000.0
2007-07-31 12:20:00,42.27,42.41,42.26,42.37,386200.0,27.4394,27.5303,27.4329,27.5044,386200.0
2007-07-31 12:30:00,42.36,42.42,42.3,42.35,197100.0,27.4979,27.5368,27.4589,27.4914,197100.0
2007-07-31 12:40:00,42.35,42.42,42.32,42.33,165000.0,27.4914,27.5368,27.4719,27.4784,165000.0
2007-07-31 12:50:00,42.34,42.35,42.3,42.33,239300.0,27.4849,27.4914,27.4589,27.4784,239300.0
2007-07-31 13:00:00,42.33,42.34,42.25,42.28,225900.0,27.4784,27.4849,27.4265,27.4459,225900.0
2007-07-31 13:10:00,42.28,42.32,42.26,42.31,202100.0,27.4459,27.4719,27.4329,27.4654,202100.0
2007-07-31 13:20:00,42.3,42.32,42.25,42.26,243000.0,27.4589,27.4719,27.4265,27.4329,243000.0
2007-07-31 13:30:00,42.26,42.29,42.17,42.18,235000.0,27.4329,27.4524,27.3745,27.381,235000.0
2007-07-31 13:40:00,42.18,42.18,41.99,42.1,361300.0,27.381,27.381,27.2577,27.3291,361300.0
2007-07-31 13:50:00,42.1,42.31,42.01,42.31,423700.0,27.3291,27.4654,27.2707,27.4654,423700.0
2007-07-31 14:00:00,42.3,42.33,42.22,42.24,372000.0,27.4589,27.4784,27.407,27.42,372000.0
2007-07-31 14:10:00,42.24,42.38,42.23,42.31,197800.0,27.42,27.5108,27.4135,27.4654,197800.0
2007-07-31 14:20:00,42.32,42.36,42.16,42.19,439500.0,27.4719,27.4979,27.368,27.3875,439500.0
2007-07-31 14:30:00,42.2,42.21,41.91,42.0,819700.0,27.394,27.4005,27.2057,27.2642,819700.0
2007-07-31 14:40:00,41.99,42.09,41.78,42.04,490100.0,27.2577,27.3226,27.1214,27.2901,490100.0
2007-07-31 14:50:00,42.04,42.05,41.84,41.93,523900.0,27.2901,27.2966,27.1603,27.2187,523900.0
2007-07-31 15:00:00,41.92,42.01,41.9,41.93,687500.0,27.2122,27.2707,27.1993,27.2187,687500.0
2007-07-31 15:10:00,41.93,41.97,41.84,41.89,540600.0,27.2187,27.2447,27.1603,27.1928,540600.0
2007-07-31 15:20:00,41.89,42.03,41.82,41.99,840500.0,27.1928,27.2836,27.1473,27.2577,840500.0
2007-07-31 15:30:00,41.99,42.01,41.74,41.75,720700.0,27.2577,27.2707,27.0954,27.1019,720700.0
2007-07-31 15:40:00,41.75,41.82,41.57,41.64,746900.0,27.1019,27.1473,26.985,27.0305,746900.0
2007-07-31 15:50:00,41.63,41.77,41.61,41.63,1345100.0,27.024,27.1149,27.011,27.024,1345100.0
2007-08-01 09:30:00,41.22,42.01,41.22,41.56,1042000.0,26.7578,27.2707,26.7578,26.9785,1042000.0
2007-08-01 09:40:00,41.54,41.62,40.98,41.06,997500.0,26.9656,27.0175,26.602,26.654,997500.0
2007-08-01 09:50:00,41.06,41.3,41.03,41.23,1052900.0,26.654,26.8098,26.6345,26.7643,1052900.0
2007-08-01 10:00:00,41.23,41.5,41.12,41.16,1153400.0,26.7643,26.9396,26.6929,26.7189,1153400.0
2007-08-01 10:10:00,41.15,41.36,41.15,41.27,1018300.0,26.7124,26.8487,26.7124,26.7903,1018300.0
2007-08-01 10:20:00,41.27,41.31,41.1,41.11,1026700.0,26.7903,26.8163,26.6799,26.6864,1026700.0
2007-08-01 10:30:00,41.12,41.26,40.75,40.76,1207500.0,26.6929,26.7838,26.4527,26.4592,1207500.0
2007-08-01 10:40:00,40.76,41.26,40.69,40.76,1084000.0,26.4592,26.7838,26.4138,26.4592,1084000.0
2007-08-01 10:50:00,40.76,40.89,40.73,40.76,743600.0,26.4592,26.5436,26.4398,26.4592,743600.0
2007-08-01 11:00:00,40.76,40.77,40.56,40.76,1074000.0,26.4592,26.4657,26.3294,26.4592,1074000.0
2007-08-01 11:10:00,40.75,40.95,40.7,40.95,534400.0,26.4527,26.5826,26.4203,26.5826,534400.0
2007-08-01 11:20:00,40.95,41.06,40.87,40.93,934400.0,26.5826,26.654,26.5306,26.5696,934400.0
2007-08-01 11:30:00,40.94,41.22,40.93,41.19,531700.0,26.5761,26.7578,26.5696,26.7384,531700.0
2007-08-01 11:40:00,41.19,41.25,41.09,41.11,430300.0,26.7384,26.7773,26.6734,26.6864,430300.0
2007-08-01 11:50:00,41.11,41.4,41.08,41.4,505800.0,26.6864,26.8747,26.667,26.8747,505800.0
2007-08-01 12:00:00,41.39,41.39,41.16,41.3,470200.0,26.8682,26.8682,26.7189,26.8098,470200.0
2007-08-01 12:10:00,41.3,41.39,41.26,41.36,619300.0,26.8098,26.8682,26.7838,26.8487,619300.0
2007-08-01 12:20:00,41.37,41.38,41.22,41.31,525100.0,26.8552,26.8617,26.7578,26.8163,525100.0
2007-08-01 12:30:00,41.32,41.46,41.29,41.33,382400.0,26.8228,26.9136,26.8033,26.8292,382400.0
2007-08-01 12:40:00,41.33,41.42,41.26,41.32,298600.0,26.8292,26.8877,26.7838,26.8228,298600.0
2007-08-01 12:50:00,41.32,41.33,41.1,41.23,315100.0,26.8228,26.8292,26.6799,26.7643,315100.0
2007-08-01 13:00:00,41.23,41.23,41.0,41.11,388400.0,26.7643,26.7643,26.615,26.6864,388400.0
2007-08-01 13:10:00,41.12,41.15,41.05,41.12,382700.0,26.6929,26.7124,26.6475,26.6929,382700.0
2007-08-01 13:20:00,41.12,41.23,40.99,41.05,516100.0,26.6929,26.7643,26.6085,26.6475,516100.0
2007-08-01 13:30:00,41.04,41.27,41.04,41.25,366900.0,26.641,26.7903,26.641,26.7773,366900.0
2007-08-01 13:40:00,41.25,41.34,41.06,41.13,371000.0,26.7773,26.8357,26.654,26.6994,371000.0
2007-08-01 13:50:00,41.13,41.33,41.1,41.3,441600.0,26.6994,26.8292,26.6799,26.8098,441600.0
2007-08-01 14:00:00,41.29,41.32,41.15,41.19,607900.0,26.8033,26.8228,26.7124,26.7384,607900.0
2007-08-01 14:10:00,41.19,41.19,41.01,41.07,553500.0,26.7384,26.7384,26.6215,26.6605,553500.0
2007-08-01 14:20:00,41.07,41.17,41.03,41.09,256300.0,26.6605,26.7254,26.6345,26.6734,256300.0
2007-08-01 14:30:00,41.09,41.17,40.99,41.0,655300.0,26.6734,26.7254,26.6085,26.615,655300.0
2007-08-01 14:40:00,41.0,41.12,40.91,40.98,665300.0,26.615,26.6929,26.5566,26.602,665300.0
2007-08-01 14:50:00,40.98,41.02,40.75,40.88,820900.0,26.602,26.628,26.4527,26.5371,820900.0
2007-08-01 15:00:00,40.89,41.0,40.7,40.76,921600.0,26.5436,26.615,26.4203,26.4592,921600.0
2007-08-01 15:10:00,40.77,41.0,40.69,40.79,1025200.0,26.4657,26.615,26.4138,26.4787,1025200.0
2007-08-01 15:20:00,40.79,40.96,40.67,40.89,672300.0,26.4787,26.5891,26.4008,26.5436,672300.0
2007-08-01 15:30:00,40.9,41.07,40.71,41.06,959800.0,26.5501,26.6605,26.4268,26.654,959800.0
2007-08-01 15:40:00,41.06,41.19,40.94,41.16,969900.0,26.654,26.7384,26.5761,26.7189,969900.0
2007-08-01 15:50:00,41.15,41.45,41.11,41.44,1574300.0,26.7124,26.9071,26.6864,26.9006,1574300.0
2007-08-02 09:30:00,41.23,41.67,41.07,41.58,852200.0,26.7643,27.05,26.6605,26.9915,852200.0
2007-08-02 09:40:00,41.59,41.97,41.55,41.66,588900.0,26.998,27.2447,26.9721,27.0435,588900.0
2007-08-02 09:50:00,41.66,41.79,41.41,41.57,380100.0,27.0435,27.1279,26.8812,26.985,380100.0
2007-08-02 10:00:00,41.56,41.58,41.37,41.38,407100.0,26.9785,26.9915,26.8552,26.8617,407100.0
2007-08-02 10:10:00,41.39,41.4,41.13,41.13,472200.0,26.8682,26.8747,26.6994,26.6994,472200.0
2007-08-02 10:20:00,41.14,41.25,41.0,41.24,653300.0,26.7059,26.7773,26.615,26.7708,653300.0
2007-08-02 10:30:00,41.24,41.35,41.21,41.3,449700.0,26.7708,26.8422,26.7513,26.8098,449700.0
2007-08-02 10:40:00,41.3,41.33,41.08,41.16,309400.0,26.8098,26.8292,26.667,26.7189,309400.0
2007-08-02 10:50:00,41.16,41.31,41.14,41.2,240400.0,26.7189,26.8163,26.7059,26.7449,240400.0
2007-08-02 11:00:00,41.2,41.26,41.13,41.15,289200.0,26.7449,26.7838,26.6994,26.7124,289200.0
2007-08-02 11:10:00,41.15,41.32,41.09,41.31,460700.0,26.7124,26.8228,26.6734,26.8163,460700.0
2007-08-02 11:20:00,41.32,41.53,41.3,41.5,384700.0,26.8228,26.9591,26.8098,26.9396,384700.0
2007-08-02 11:30:00,41.5,41.6,41.49,41.5,290600.0,26.9396,27.0045,26.9331,26.9396,290600.0
2007-08-02 11:40:00,41.49,41.54,41.45,41.52,231800.0,26.9331,26.9656,26.9071,26.9526,231800.0
2007-08-02 11:50:00,41.51,42.02,41.5,41.96,717200.0,26.9461,27.2772,26.9396,27.2382,717200.0
2007-08-02 12:00:00,41.96,41.96,41.71,41.72,308900.0,27.2382,27.2382,27.0759,27.0824,308900.0
2007-08-02 12:10:00,41.73,41.76,41.64,41.75,329800.0,27.0889,27.1084,27.0305,27.1019,329800.0
2007-08-02 12:20:00,41.74,41.75,41.67,41.73,148800.0,27.0954,27.1019,27.05,27.0889,148800.0
2007-08-02 12:30:00,41.74,41.75,41.62,41.75,137700.0,27.0954,27.1019,27.0175,27.1019,137700.0
2007-08-02 12:40:00,41.75,41.76,41.67,41.71,156300.0,27.1019,27.1084,27.05,27.0759,156300.0
2007-08-02 12:50:00,41.72,41.75,41.64,41.64,169000.0,27.0824,27.1019,27.0305,27.0305,169000.0
2007-08-02 13:00:00,41.65,41.66,41.45,41.53,353600.0,27.037,27.0435,26.9071,26.9591,353600.0
2007-08-02 13:10:00,41.53,41.54,41.43,41.54,228000.0,26.9591,26.9656,26.8942,26.9656,228000.0
2007-08-02 13:20:00,41.54,41.66,41.52,41.65,237400.0,26.9656,27.0435,26.9526,27.037,237400.0
2007-08-02 13:30:00,41.66,41.81,41.66,41.68,401000.0,27.0435,27.1408,27.0435,27.0564,401000.0
2007-08-02 13:40:00,41.68,41.88,41.67,41.74,219800.0,27.0564,27.1863,27.05,27.0954,219800.0
2007-08-02 13:50:00,41.73,41.86,41.66,41.83,176800.0,27.0889,27.1733,27.0435,27.1538,176800.0
2007-08-02 14:00:00,41.82,42.02,41.82,42.02,431600.0,27.1473,27.2772,27.1473,27.2772,431600.0
2007-08-02 14:10:00,42.02,42.05,41.87,41.87,442500.0,27.2772,27.2966,27.1798,27.1798,442500.0
2007-08-02 14:20:00,41.87,41.9,41.77,41.82,238900.0,27.1798,27.1993,27.1149,27.1473,238900.0
2007-08-02 14:30:00,41.82,41.92,41.65,41.66,302400.0,27.1473,27.2122,27.037,27.0435,302400.0
2007-08-02 14:40:00,41.66,41.75,41.61,41.7,263500.0,27.0435,27.1019,27.011,27.0694,263500.0
2007-08-02 14:50:00,41.7,41.86,41.7,41.79,347100.0,27.0694,27.1733,27.0694,27.1279,347100.0
2007-08-02 15:00:00,41.79,41.95,41.75,41.94,341600.0,27.1279,27.2317,27.1019,27.2252,341600.0
2007-08-02 15:10:00,41.94,42.03,41.91,42.01,449600.0,27.2252,27.2836,27.2057,27.2707,449600.0
2007-08-02 15:20:00,42.01,42.28,42.01,42.27,606700.0,27.2707,27.4459,27.2707,27.4394,606700.0
2007-08-02 15:30:00,42.26,42.27,41.98,42.02,572600.0,27.4329,27.4394,27.2512,27.2772,572600.0
2007-08-02 15:40:00,42.01,42.03,41.92,41.98,522300.0,27.2707,27.2836,27.2122,27.2512,522300.0
2007-08-02 15:50:00,41.98,42.06,41.97,42.03,909200.0,27.2512,27.3031,27.2447,27.2836,909200.0
2007-08-03 09:30:00,42.03,42.32,41.96,42.16,442400.0,27.2836,27.4719,27.2382,27.368,442400.0
2007-08-03 09:40:00,42.17,42.35,41.94,41.96,338900.0,27.3745,27.4914,27.2252,27.2382,338900.0
2007-08-03 09:50:00,41.97,42.2,41.89,42.12,566400.0,27.2447,27.394,27.1928,27.3421,566400.0
2007-08-03 10:00:00,42.13,42.2,41.83,41.96,696200.0,27.3486,27.394,27.1538,27.2382,696200.0
2007-08-03 10:10:00,41.95,42.08,41.9,41.93,305900.0,27.2317,27.3161,27.1993,27.2187,305900.0
2007-08-03 10:20:00,41.94,42.03,41.8,41.99,371900.0,27.2252,27.2836,27.1343,27.2577,371900.0
2007-08-03 10:30:00,41.99,42.05,41.8,41.87,340000.0,27.2577,27.2966,27.1343,27.1798,340000.0
2007-08-03 10:40:00,41.88,42.03,41.82,41.92,236600.0,27.1863,27.2836,27.1473,27.2122,236600.0
2007-08-03 10:50:00,41.93,42.0,41.85,41.89,252500.0,27.2187,27.2642,27.1668,27.1928,252500.0
2007-08-03 11:00:00,41.89,42.0,41.84,41.89,262800.0,27.1928,27.2642,27.1603,27.1928,262800.0
2007-08-03 11:10:00,41.88,42.03,41.84,41.93,364900.0,27.1863,27.2836,27.1603,27.2187,364900.0
2007-08-03 11:20:00,41.94,41.97,41.9,41.97,150500.0,27.2252,27.2447,27.1993,27.2447,150500.0
2007-08-03 11:30:00,41.97,41.99,41.8,41.84,206100.0,27.2447,27.2577,27.1343,27.1603,206100.0
2007-08-03 11:40:00,41.85,42.07,41.8,42.05,298800.0,27.1668,27.3096,27.1343,27.2966,298800.0
2007-08-03 11:50:00,42.06,42.1,41.97,42.05,416700.0,27.3031,27.3291,27.2447,27.2966,416700.0
2007-08-03 12:00:00,42.05,42.08,41.93,42.03,229500.0,27.2966,27.3161,27.2187,27.2836,229500.0
2007-08-03 12:10:00,42.04,42.16,42.04,42.1,303000.0,27.2901,27.368,27.2901,27.3291,303000.0
2007-08-03 12:20:00,42.1,42.11,41.83,41.89,167100.0,27.3291,27.3356,27.1538,27.1928,167100.0
2007-08-03 12:30:00,41.88,41.99,41.85,41.98,151700.0,27.1863,27.2577,27.1668,27.2512,151700.0
2007-08-03 12:40:00,41.97,41.99,41.76,41.79,233000.0,27.2447,27.2577,27.1084,27.1279,233000.0
2007-08-03 12:50:00,41.79,41.91,41.77,41.87,186300.0,27.1279,27.2057,27.1149,27.1798,186300.0
2007-08-03 13:00:00,41.87,41.94,41.79,41.94,138700.0,27.1798,27.2252,27.1279,27.2252,138700.0
2007-08-03 13:10:00,41.94,41.96,41.84,41.87,220500.0,27.2252,27.2382,27.1603,27.1798,220500.0
2007-08-03 13:20:00,41.87,42.0,41.87,41.94,136900.0,27.1798,27.2642,27.1798,27.2252,136900.0
2007-08-03 13:30:00,41.93,41.97,41.83,41.86,188600.0,27.2187,27.2447,27.1538,27.1733,188600.0
2007-08-03 13:40:00,41.86,41.96,41.85,41.92,103100.0,27.1733,27.2382,27.1668,27.2122,103100.0
2007-08-03 13:50:00,41.92,41.99,41.87,41.95,148900.0,27.2122,27.2577,27.1798,27.2317,148900.0
2007-08-03 14:00:00,41.95,42.07,41.92,41.93,336900.0,27.2317,27.3096,27.2122,27.2187,336900.0
2007-08-03 14:10:00,41.92,41.93,41.71,41.75,376100.0,27.2122,27.2187,27.0759,27.1019,376100.0
2007-08-03 14:20:00,41.75,41.85,41.58,41.62,625900.0,27.1019,27.1668,26.9915,27.0175,625900.0
2007-08-03 14:30:00,41.62,41.8,41.61,41.71,431800.0,27.0175,27.1343,27.011,27.0759,431800.0
2007-08-03 14:40:00,41.71,41.79,41.5,41.51,422000.0,27.0759,27.1279,26.9396,26.9461,422000.0
2007-08-03 14:50:00,41.5,41.75,41.5,41.7,443100.0,26.9396,27.1019,26.9396,27.0694,443100.0
2007-08-03 15:00:00,41.7,41.72,41.45,41.55,487200.0,27.0694,27.0824,26.9071,26.9721,487200.0
2007-08-03 15:10:00,41.55,41.74,41.39,41.48,834500.0,26.9721,27.0954,26.8682,26.9266,834500.0
2007-08-03 15:20:00,41.48,41.6,40.92,41.11,1849900.0,26.9266,27.0045,26.5631,26.6864,1849900.0
2007-08-03 15:30:00,41.1,41.29,41.07,41.08,596600.0,26.6799,26.8033,26.6605,26.667,596600.0
2007-08-03 15:40:00,41.08,41.12,40.92,41.02,1388700.0,26.667,26.6929,26.5631,26.628,1388700.0
2007-08-03 15:50:00,41.03,41.05,40.66,40.81,1799900.0,26.6345,26.6475,26.3943,26.4917,1799900.0
2007-08-06 09:30:00,41.15,41.25,40.89,40.93,440300.0,26.7124,26.7773,26.5436,26.5696,440300.0
2007-08-06 09:40:00,40.92,41.0,40.73,40.79,596700.0,26.5631,26.615,26.4398,26.4787,596700.0
2007-08-06 09:50:00,40.79,40.92,40.73,40.79,973000.0,26.4787,26.5631,26.4398,26.4787,973000.0
2007-08-06 10:00:00,40.79,40.88,40.7,40.75,644700.0,26.4787,26.5371,26.4203,26.4527,644700.0
2007-08-06 10:10:00,40.76,40.86,40.6,40.68,850200.0,26.4592,26.5241,26.3554,26.4073,850200.0
2007-08-06 10:20:00,40.69,40.79,40.59,40.6,634600.0,26.4138,26.4787,26.3489,26.3554,634600.0
2007-08-06 10:30:00,40.6,40.75,40.37,40.73,621500.0,26.3554,26.4527,26.2061,26.4398,621500.0
2007-08-06 10:40:00,40.73,40.93,40.67,40.84,352100.0,26.4398,26.5696,26.4008,26.5112,352100.0
2007-08-06 10:50:00,40.83,40.95,40.66,40.9,318700.0,26.5047,26.5826,26.3943,26.5501,318700.0
2007-08-06 11:00:00,40.88,40.93,40.67,40.79,274100.0,26.5371,26.5696,26.4008,26.4787,274100.0
2007-08-06 11:10:00,40.78,41.04,40.72,41.03,406800.0,26.4722,26.641,26.4333,26.6345,406800.0
2007-08-06 11:20:00,41.02,41.1,40.89,41.1,411500.0,26.628,26.6799,26.5436,26.6799,411500.0
2007-08-06 11:30:00,41.09,41.1,40.84,40.86,289400.0,26.6734,26.6799,26.5112,26.5241,289400.0
2007-08-06 11:40:00,40.86,41.05,40.85,41.01,290300.0,26.5241,26.6475,26.5177,26.6215,290300.0
2007-08-06 11:50:00,41.01,41.08,40.92,40.94,377300.0,26.6215,26.667,26.5631,26.5761,377300.0
2007-08-06 12:00:00,40.94,41.0,40.87,40.96,209200.0,26.5761,26.615,26.5306,26.5891,209200.0
2007-08-06 12:10:00,40.97,41.0,40.89,40.95,144000.0,26.5956,26.615,26.5436,26.5826,144000.0
2007-08-06 12:20:00,40.94,41.11,40.91,41.1,259800.0,26.5761,26.6864,26.5566,26.6799,259800.0
2007-08-06 12:30:00,41.09,41.68,41.09,41.6,655400.0,26.6734,27.0564,26.6734,27.0045,655400.0
2007-08-06 12:40:00,41.6,41.7,41.44,41.52,395700.0,27.0045,27.0694,26.9006,26.9526,395700.0
2007-08-06 12:50:00,41.52,41.52,41.34,41.44,552000.0,26.9526,26.9526,26.8357,26.9006,552000.0
2007-08-06 13:00:00,41.44,41.46,40.99,40.99,420700.0,26.9006,26.9136,26.6085,26.6085,420700.0
2007-08-06 13:10:00,41.01,41.49,41.0,41.15,670600.0,26.6215,26.9331,26.615,26.7124,670600.0
2007-08-06 13:20:00,41.15,41.22,41.12,41.15,197500.0,26.7124,26.7578,26.6929,26.7124,197500.0
2007-08-06 13:30:00,41.15,41.16,41.08,41.09,182200.0,26.7124,26.7189,26.667,26.6734,182200.0
2007-08-06 13:40:00,41.09,41.15,41.05,41.09,213100.0,26.6734,26.7124,26.6475,26.6734,213100.0
2007-08-06 13:50:00,41.09,41.2,41.09,41.15,277000.0,26.6734,26.7449,26.6734,26.7124,277000.0
2007-08-06 14:00:00,41.15,41.38,41.15,41.34,388800.0,26.7124,26.8617,26.7124,26.8357,388800.0
2007-08-06 14:10:00,41.35,41.43,41.16,41.34,371600.0,26.8422,26.8942,26.7189,26.8357,371600.0
2007-08-06 14:20:00,41.35,41.36,41.19,41.28,417600.0,26.8422,26.8487,26.7384,26.7968,417600.0
2007-08-06 14:30:00,41.28,41.43,41.27,41.34,343400.0,26.7968,26.8942,26.7903,26.8357,343400.0
2007-08-06 14:40:00,41.34,41.58,41.33,41.39,749300.0,26.8357,26.9915,26.8292,26.8682,749300.0
2007-08-06 14:50:00,41.39,41.45,41.34,41.41,419300.0,26.8682,26.9071,26.8357,26.8812,419300.0
2007-08-06 15:00:00,41.4,41.49,41.4,41.45,538500.0,26.8747,26.9331,26.8747,26.9071,538500.0
2007-08-06 15:10:00,41.45,41.54,41.42,41.49,536300.0,26.9071,26.9656,26.8877,26.9331,536300.0
2007-08-06 15:20:00,41.49,41.49,41.42,41.45,376900.0,26.9331,26.9331,26.8877,26.9071,376900.0
2007-08-06 15:30:00,41.45,41.48,41.3,41.32,591200.0,26.9071,26.9266,26.8098,26.8228,591200.0
2007-08-06 15:40:00,41.32,41.65,41.32,41.57,884300.0,26.8228,27.037,26.8228,26.985,884300.0
2007-08-06 15:50:00,41.56,41.83,41.55,41.76,1487600.0,26.9785,27.1538,26.9721,27.1084,1487600.0
2007-08-07 09:30:00,41.03,41.5,40.56,41.29,1322600.0,26.6345,26.9396,26.3294,26.8033,1322600.0
2007-08-07 09:40:00,41.3,41.35,40.97,41.0,536000.0,26.8098,26.8422,26.5956,26.615,536000.0
2007-08-07 09:50:00,41.01,41.2,41.0,41.15,764800.0,26.6215,26.7449,26.615,26.7124,764800.0
2007-08-07 10:00:00,41.14,41.32,41.09,41.3,511800.0,26.7059,26.8228,26.6734,26.8098,511800.0
2007-08-07 10:10:00,41.29,41.37,41.22,41.29,609700.0,26.8033,26.8552,26.7578,26.8033,609700.0
2007-08-07 10:20:00,41.3,41.36,41.23,41.28,485100.0,26.8098,26.8487,26.7643,26.7968,485100.0
2007-08-07 10:30:00,41.28,41.3,41.0,41.05,469100.0,26.7968,26.8098,26.615,26.6475,469100.0
2007-08-07 10:40:00,41.06,41.07,40.95,40.95,487000.0,26.654,26.6605,26.5826,26.5826,487000.0
2007-08-07 10:50:00,40.95,40.98,40.89,40.97,434000.0,26.5826,26.602,26.5436,26.5956,434000.0
2007-08-07 11:00:00,40.97,40.97,40.77,40.78,1018900.0,26.5956,26.5956,26.4657,26.4722,1018900.0
2007-08-07 11:10:00,40.78,41.15,40.54,40.57,2519700.0,26.4722,26.7124,26.3164,26.3359,2519700.0
2007-08-07 11:20:00,40.57,40.68,40.55,40.61,384700.0,26.3359,26.4073,26.3229,26.3619,384700.0
2007-08-07 11:30:00,40.62,40.62,40.53,40.55,526400.0,26.3683,26.3683,26.3099,26.3229,526400.0
2007-08-07 11:40:00,40.55,40.56,40.4,40.44,1012200.0,26.3229,26.3294,26.2255,26.2515,1012200.0
2007-08-07 11:50:00,40.45,40.5,39.76,39.79,2406300.0,26.258,26.2905,25.8101,25.8296,2406300.0
2007-08-07 12:00:00,39.8,40.36,39.71,40.3,1310900.0,25.836,26.1996,25.7776,26.1606,1310900.0
2007-08-07 12:10:00,40.3,40.49,40.22,40.36,425000.0,26.1606,26.284,26.1087,26.1996,425000.0
2007-08-07 12:20:00,40.35,40.36,40.1,40.11,497200.0,26.1931,26.1996,26.0308,26.0373,497200.0
2007-08-07 12:30:00,40.11,40.15,39.95,39.99,1161700.0,26.0373,26.0632,25.9334,25.9594,1161700.0
2007-08-07 12:40:00,39.99,40.01,39.82,39.91,649400.0,25.9594,25.9724,25.849,25.9075,649400.0
2007-08-07 12:50:00,39.91,40.2,39.91,40.2,588900.0,25.9075,26.0957,25.9075,26.0957,588900.0
2007-08-07 13:00:00,40.2,40.5,40.19,40.38,488800.0,26.0957,26.2905,26.0892,26.2126,488800.0
2007-08-07 13:10:00,40.38,40.42,40.1,40.34,325400.0,26.2126,26.2385,26.0308,26.1866,325400.0
2007-08-07 13:20:00,40.33,40.44,40.32,40.4,255900.0,26.1801,26.2515,26.1736,26.2255,255900.0
2007-08-07 13:30:00,40.4,40.42,40.38,40.42,168000.0,26.2255,26.2385,26.2126,26.2385,168000.0
2007-08-07 13:40:00,40.41,40.43,40.29,40.4,301800.0,26.232,26.245,26.1541,26.2255,301800.0
2007-08-07 13:50:00,40.4,40.4,40.15,40.18,338600.0,26.2255,26.2255,26.0632,26.0827,338600.0
2007-08-07 14:00:00,40.19,40.33,40.16,40.23,574600.0,26.0892,26.1801,26.0697,26.1152,574600.0
2007-08-07 14:10:00,40.22,40.73,40.05,40.1,700100.0,26.1087,26.4398,25.9983,26.0308,700100.0
2007-08-07 14:20:00,40.1,40.2,39.9,40.0,1762600.0,26.0308,26.0957,25.901,25.9659,1762600.0
2007-08-07 14:30:00,40.0,40.05,39.92,39.96,1145900.0,25.9659,25.9983,25.9139,25.9399,1145900.0
2007-08-07 14:40:00,39.96,40.3,39.9,40.3,929600.0,25.9399,26.1606,25.901,26.1606,929600.0
2007-08-07 14:50:00,40.29,40.75,40.28,40.75,980400.0,26.1541,26.4527,26.1476,26.4527,980400.0
2007-08-07 15:00:00,40.74,40.94,40.41,40.49,1347300.0,26.4462,26.5761,26.232,26.284,1347300.0
2007-08-07 15:10:00,40.48,40.69,40.4,40.58,572800.0,26.2775,26.4138,26.2255,26.3424,572800.0
2007-08-07 15:20:00,40.58,40.69,40.46,40.67,631000.0,26.3424,26.4138,26.2645,26.4008,631000.0
2007-08-07 15:30:00,40.67,41.0,40.67,40.92,732300.0,26.4008,26.615,26.4008,26.5631,732300.0
2007-08-07 15:40:00,40.92,40.92,40.56,40.57,694100.0,26.5631,26.5631,26.3294,26.3359,694100.0
2007-08-07 15:50:00,40.57,40.64,40.45,40.53,1447600.0,26.3359,26.3813,26.258,26.3099,1447600.0
2007-08-08 09:30:00,40.25,40.25,39.58,39.97,2094600.0,26.1282,26.1282,25.6932,25.9464,2094600.0
2007-08-08 09:40:00,39.96,40.03,39.82,39.94,2319800.0,25.9399,25.9854,25.849,25.9269,2319800.0
2007-08-08 09:50:00,39.94,40.25,39.94,40.07,1479900.0,25.9269,26.1282,25.9269,26.0113,1479900.0
2007-08-08 10:00:00,40.07,40.08,39.75,39.76,1416000.0,26.0113,26.0178,25.8036,25.8101,1416000.0
2007-08-08 10:10:00,39.76,40.65,39.75,39.84,1185300.0,25.8101,26.3878,25.8036,25.862,1185300.0
2007-08-08 10:20:00,39.85,39.96,39.73,39.82,917700.0,25.8685,25.9399,25.7906,25.849,917700.0
2007-08-08 10:30:00,39.82,39.98,39.74,39.92,1209600.0,25.849,25.9529,25.7971,25.9139,1209600.0
2007-08-08 10:40:00,39.93,40.14,39.89,40.05,1637700.0,25.9204,26.0568,25.8945,25.9983,1637700.0
2007-08-08 10:50:00,40.05,40.15,40.02,40.13,963900.0,25.9983,26.0632,25.9789,26.0503,963900.0
2007-08-08 11:00:00,40.13,40.14,39.9,39.91,579000.0,26.0503,26.0568,25.901,25.9075,579000.0
2007-08-08 11:10:00,39.91,39.92,39.79,39.81,479700.0,25.9075,25.9139,25.8296,25.8425,479700.0
2007-08-08 11:20:00,39.81,39.86,39.79,39.86,614900.0,25.8425,25.875,25.8296,25.875,614900.0
2007-08-08 11:30:00,39.85,40.7,39.69,39.8,792700.0,25.8685,26.4203,25.7646,25.836,792700.0
2007-08-08 11:40:00,39.8,39.82,39.76,39.76,302600.0,25.836,25.849,25.8101,25.8101,302600.0
2007-08-08 11:50:00,39.77,39.8,39.7,39.7,551400.0,25.8166,25.836,25.7711,25.7711,551400.0
2007-08-08 12:00:00,39.7,39.72,39.59,39.65,788000.0,25.7711,25.7841,25.6997,25.7387,788000.0
2007-08-08 12:10:00,39.65,39.66,39.6,39.66,548600.0,25.7387,25.7452,25.7062,25.7452,548600.0
2007-08-08 12:20:00,39.66,39.7,39.53,39.69,862800.0,25.7452,25.7711,25.6608,25.7646,862800.0
2007-08-08 12:30:00,39.69,39.71,39.57,39.61,672900.0,25.7646,25.7776,25.6867,25.7127,672900.0
2007-08-08 12:40:00,39.61,39.66,39.54,39.61,676200.0,25.7127,25.7452,25.6673,25.7127,676200.0
2007-08-08 12:50:00,39.6,39.62,39.45,39.47,900300.0,25.7062,25.7192,25.6088,25.6218,900300.0
2007-08-08 13:00:00,39.47,39.56,39.42,39.56,461700.0,25.6218,25.6803,25.5894,25.6803,461700.0
2007-08-08 13:10:00,39.55,39.65,39.55,39.61,719900.0,25.6738,25.7387,25.6738,25.7127,719900.0
2007-08-08 13:20:00,39.61,39.62,39.52,39.6,399700.0,25.7127,25.7192,25.6543,25.7062,399700.0
2007-08-08 13:30:00,39.6,39.71,39.58,39.63,621500.0,25.7062,25.7776,25.6932,25.7257,621500.0
2007-08-08 13:40:00,39.63,39.75,39.62,39.72,496900.0,25.7257,25.8036,25.7192,25.7841,496900.0
2007-08-08 13:50:00,39.72,39.72,39.57,39.6,322600.0,25.7841,25.7841,25.6867,25.7062,322600.0
2007-08-08 14:00:00,39.59,39.64,39.53,39.6,305800.0,25.6997,25.7322,25.6608,25.7062,305800.0
2007-08-08 14:10:00,39.61,39.61,39.56,39.58,345500.0,25.7127,25.7127,25.6803,25.6932,345500.0
2007-08-08 14:20:00,39.59,39.62,39.55,39.58,873700.0,25.6997,25.7192,25.6738,25.6932,873700.0
2007-08-08 14:30:00,39.58,39.62,39.55,39.61,483700.0,25.6932,25.7192,25.6738,25.7127,483700.0
2007-08-08 14:40:00,39.62,39.85,39.61,39.79,1024300.0,25.7192,25.8685,25.7127,25.8296,1024300.0
2007-08-08 14:50:00,39.8,39.8,39.68,39.68,638900.0,25.836,25.836,25.7582,25.7582,638900.0
2007-08-08 15:00:00,39.68,39.7,39.29,39.3,1390600.0,25.7582,25.7711,25.505,25.5115,1390600.0
2007-08-08 15:10:00,39.3,39.33,39.15,39.2,1501200.0,25.5115,25.5309,25.4141,25.4466,1501200.0
2007-08-08 15:20:00,39.2,39.25,39.05,39.17,1024200.0,25.4466,25.479,25.3492,25.4271,1024200.0
2007-08-08 15:30:00,39.17,39.42,39.13,39.29,1287900.0,25.4271,25.5894,25.4011,25.505,1287900.0
2007-08-08 15:40:00,39.28,39.43,39.2,39.41,1081300.0,25.4985,25.5959,25.4466,25.5829,1081300.0
2007-08-08 15:50:00,39.41,40.32,39.4,40.13,2651700.0,25.5829,26.1736,25.5764,26.0503,2651700.0
2007-08-09 09:30:00,39.24,39.5,39.13,39.23,1539600.0,25.4725,25.6413,25.4011,25.466,1539600.0
2007-08-09 09:40:00,39.24,40.15,39.17,39.71,671500.0,25.4725,26.0632,25.4271,25.7776,671500.0
2007-08-09 09:50:00,39.7,39.9,39.61,39.7,623200.0,25.7711,25.901,25.7127,25.7711,623200.0
2007-08-09 10:00:00,39.7,39.75,39.54,39.65,599800.0,25.7711,25.8036,25.6673,25.7387,599800.0
2007-08-09 10:10:00,39.65,40.16,39.6,39.97,593000.0,25.7387,26.0697,25.7062,25.9464,593000.0
2007-08-09 10:20:00,39.97,40.09,39.78,39.96,439200.0,25.9464,26.0243,25.8231,25.9399,439200.0
2007-08-09 10:30:00,39.94,40.25,39.65,39.7,576900.0,25.9269,26.1282,25.7387,25.7711,576900.0
2007-08-09 10:40:00,39.68,39.89,39.52,39.66,331200.0,25.7582,25.8945,25.6543,25.7452,331200.0
2007-08-09 10:50:00,39.66,39.89,39.56,39.88,396100.0,25.7452,25.8945,25.6803,25.888,396100.0
2007-08-09 11:00:00,39.9,40.08,39.79,39.82,385000.0,25.901,26.0178,25.8296,25.849,385000.0
2007-08-09 11:10:00,39.82,39.89,39.8,39.8,275800.0,25.849,25.8945,25.836,25.836,275800.0
2007-08-09 11:20:00,39.81,39.94,39.66,39.73,487100.0,25.8425,25.9269,25.7452,25.7906,487100.0
2007-08-09 11:30:00,39.72,39.78,39.55,39.6,482800.0,25.7841,25.8231,25.6738,25.7062,482800.0
2007-08-09 11:40:00,39.62,39.65,39.47,39.57,332300.0,25.7192,25.7387,25.6218,25.6867,332300.0
2007-08-09 11:50:00,39.57,39.64,39.48,39.6,336900.0,25.6867,25.7322,25.6283,25.7062,336900.0
2007-08-09 12:00:00,39.6,39.6,39.4,39.41,379800.0,25.7062,25.7062,25.5764,25.5829,379800.0
2007-08-09 12:10:00,39.41,39.64,39.39,39.41,283900.0,25.5829,25.7322,25.5699,25.5829,283900.0
2007-08-09 12:20:00,39.42,39.65,39.4,39.65,342800.0,25.5894,25.7387,25.5764,25.7387,342800.0
2007-08-09 12:30:00,39.65,39.75,39.4,39.4,516900.0,25.7387,25.8036,25.5764,25.5764,516900.0
2007-08-09 12:40:00,39.4,39.5,39.22,39.37,466200.0,25.5764,25.6413,25.4595,25.5569,466200.0
2007-08-09 12:50:00,39.37,39.44,39.31,39.38,636600.0,25.5569,25.6024,25.518,25.5634,636600.0
2007-08-09 13:00:00,39.38,39.4,39.15,39.36,525100.0,25.5634,25.5764,25.4141,25.5504,525100.0
2007-08-09 13:10:00,39.36,39.4,39.15,39.2,239300.0,25.5504,25.5764,25.4141,25.4466,239300.0
2007-08-09 13:20:00,39.21,39.56,39.17,39.54,393500.0,25.4531,25.6803,25.4271,25.6673,393500.0
2007-08-09 13:30:00,39.55,39.58,39.35,39.4,396400.0,25.6738,25.6932,25.5439,25.5764,396400.0
2007-08-09 13:40:00,39.4,39.49,39.27,39.29,336400.0,25.5764,25.6348,25.492,25.505,336400.0
2007-08-09 13:50:00,39.29,39.33,39.16,39.22,239000.0,25.505,25.5309,25.4206,25.4595,239000.0
2007-08-09 14:00:00,39.22,39.32,39.15,39.23,462400.0,25.4595,25.5245,25.4141,25.466,462400.0
2007-08-09 14:10:00,39.23,39.25,39.16,39.22,452800.0,25.466,25.479,25.4206,25.4595,452800.0
2007-08-09 14:20:00,39.22,39.25,39.14,39.15,954800.0,25.4595,25.479,25.4076,25.4141,954800.0
2007-08-09 14:30:00,39.15,39.18,39.01,39.03,708700.0,25.4141,25.4336,25.3232,25.3362,708700.0
2007-08-09 14:40:00,39.03,39.25,38.98,39.16,945400.0,25.3362,25.479,25.3037,25.4206,945400.0
2007-08-09 14:50:00,39.16,39.2,39.03,39.04,764700.0,25.4206,25.4466,25.3362,25.3427,764700.0
2007-08-09 15:00:00,39.04,39.13,38.96,38.99,905900.0,25.3427,25.4011,25.2908,25.3102,905900.0
2007-08-09 15:10:00,38.98,39.01,38.59,38.59,986800.0,25.3037,25.3232,25.0506,25.0506,986800.0
2007-08-09 15:20:00,38.6,38.81,38.54,38.75,1544400.0,25.0571,25.1934,25.0181,25.1544,1544400.0
2007-08-09 15:30:00,38.75,38.81,38.31,38.33,1332600.0,25.1544,25.1934,24.8688,24.8818,1332600.0
2007-08-09 15:40:00,38.41,38.51,38.31,38.51,1882600.0,24.9337,24.9986,24.8688,24.9986,1882600.0
2007-08-09 15:50:00,38.5,38.6,38.24,38.27,2710800.0,24.9922,25.0571,24.8234,24.8429,2710800.0
2007-08-10 09:30:00,37.61,37.93,37.5,37.7,2215000.0,24.4144,24.6221,24.343,24.4728,2215000.0
2007-08-10 09:40:00,37.7,38.1,37.55,37.99,1204700.0,24.4728,24.7325,24.3755,24.6611,1204700.0
2007-08-10 09:50:00,37.99,38.28,37.88,37.98,860400.0,24.6611,24.8493,24.5897,24.6546,860400.0
2007-08-10 10:00:00,37.97,37.98,37.5,37.54,1160500.0,24.6481,24.6546,24.343,24.369,1160500.0
2007-08-10 10:10:00,37.53,37.56,37.4,37.49,835900.0,24.3625,24.382,24.2781,24.3365,835900.0
2007-08-10 10:20:00,37.49,37.5,37.37,37.41,1256000.0,24.3365,24.343,24.2586,24.2846,1256000.0
2007-08-10 10:30:00,37.42,37.52,37.41,37.49,861100.0,24.2911,24.356,24.2846,24.3365,861100.0
2007-08-10 10:40:00,37.49,37.51,37.44,37.51,1003800.0,24.3365,24.3495,24.3041,24.3495,1003800.0
2007-08-10 10:50:00,37.5,37.65,37.5,37.59,949500.0,24.343,24.4404,24.343,24.4014,949500.0
2007-08-10 11:00:00,37.6,38.02,37.56,37.76,1028200.0,24.4079,24.6806,24.382,24.5118,1028200.0
2007-08-10 11:10:00,37.76,37.76,37.6,37.69,1034900.0,24.5118,24.5118,24.4079,24.4663,1034900.0
2007-08-10 11:20:00,37.7,37.71,37.47,37.48,520100.0,24.4728,24.4793,24.3235,24.33,520100.0
2007-08-10 11:30:00,37.48,37.75,37.46,37.58,461300.0,24.33,24.5053,24.317,24.3949,461300.0
2007-08-10 11:40:00,37.57,37.76,37.52,37.73,252800.0,24.3885,24.5118,24.356,24.4923,252800.0
2007-08-10 11:50:00,37.75,37.77,37.63,37.75,442700.0,24.5053,24.5183,24.4274,24.5053,442700.0
2007-08-10 12:00:00,37.75,38.0,37.75,37.88,518100.0,24.5053,24.6676,24.5053,24.5897,518100.0
2007-08-10 12:10:00,37.88,38.04,37.81,38.0,800200.0,24.5897,24.6935,24.5442,24.6676,800200.0
2007-08-10 12:20:00,38.01,38.06,37.61,37.76,713600.0,24.6741,24.7065,24.4144,24.5118,713600.0
2007-08-10 12:30:00,37.78,37.91,37.6,37.86,594300.0,24.5248,24.6092,24.4079,24.5767,594300.0
2007-08-10 12:40:00,37.86,37.87,37.62,37.71,399800.0,24.5767,24.5832,24.4209,24.4793,399800.0
2007-08-10 12:50:00,37.71,37.8,37.63,37.66,804900.0,24.4793,24.5378,24.4274,24.4469,804900.0
2007-08-10 13:00:00,37.66,37.8,37.63,37.78,283000.0,24.4469,24.5378,24.4274,24.5248,283000.0
2007-08-10 13:10:00,37.78,37.81,37.73,37.79,231600.0,24.5248,24.5442,24.4923,24.5313,231600.0
2007-08-10 13:20:00,37.8,38.02,37.75,37.8,774700.0,24.5378,24.6806,24.5053,24.5378,774700.0
2007-08-10 13:30:00,37.79,37.99,37.76,37.82,268400.0,24.5313,24.6611,24.5118,24.5507,268400.0
2007-08-10 13:40:00,37.82,37.86,37.6,37.64,366000.0,24.5507,24.5767,24.4079,24.4339,366000.0
2007-08-10 13:50:00,37.64,37.97,37.63,37.86,633200.0,24.4339,24.6481,24.4274,24.5767,633200.0
2007-08-10 14:00:00,37.88,37.94,37.84,37.9,494200.0,24.5897,24.6286,24.5637,24.6027,494200.0
2007-08-10 14:10:00,37.9,37.91,37.64,37.8,350000.0,24.6027,24.6092,24.4339,24.5378,350000.0
2007-08-10 14:20:00,37.8,37.99,37.71,37.72,566300.0,24.5378,24.6611,24.4793,24.4858,566300.0
2007-08-10 14:30:00,37.74,37.8,37.49,37.53,346400.0,24.4988,24.5378,24.3365,24.3625,346400.0
2007-08-10 14:40:00,37.52,37.78,37.47,37.69,345100.0,24.356,24.5248,24.3235,24.4663,345100.0
2007-08-10 14:50:00,37.69,37.69,37.45,37.5,406200.0,24.4663,24.4663,24.3106,24.343,406200.0
2007-08-10 15:00:00,37.51,37.8,37.5,37.76,284400.0,24.3495,24.5378,24.343,24.5118,284400.0
2007-08-10 15:10:00,37.76,37.85,37.56,37.56,406500.0,24.5118,24.5702,24.382,24.382,406500.0
2007-08-10 15:20:00,37.57,37.86,37.55,37.8,523300.0,24.3885,24.5767,24.3755,24.5378,523300.0
2007-08-10 15:30:00,37.8,37.9,37.74,37.84,586500.0,24.5378,24.6027,24.4988,24.5637,586500.0
2007-08-10 15:40:00,37.84,37.96,37.82,37.9,742900.0,24.5637,24.6416,24.5507,24.6027,742900.0
2007-08-10 15:50:00,37.9,37.96,37.79,37.84,1820200.0,24.6027,24.6416,24.5313,24.5637,1820200.0
2007-08-13 09:30:00,38.15,39.65,38.15,39.39,2500300.0,24.765,25.7387,24.765,25.5699,2500300.0
2007-08-13 09:40:00,39.4,39.47,39.06,39.13,1362700.0,25.5764,25.6218,25.3557,25.4011,1362700.0
2007-08-13 09:50:00,39.12,39.16,38.91,39.1,971800.0,25.3946,25.4206,25.2583,25.3816,971800.0
2007-08-13 10:00:00,39.1,39.43,38.94,39.0,678200.0,25.3816,25.5959,25.2778,25.3167,678200.0
2007-08-13 10:10:00,39.01,39.07,38.86,39.04,572000.0,25.3232,25.3622,25.2259,25.3427,572000.0
2007-08-13 10:20:00,39.05,39.15,39.0,39.05,592900.0,25.3492,25.4141,25.3167,25.3492,592900.0
2007-08-13 10:30:00,39.05,39.2,39.04,39.2,2075600.0,25.3492,25.4466,25.3427,25.4466,2075600.0
2007-08-13 10:40:00,39.2,39.35,39.2,39.35,635000.0,25.4466,25.5439,25.4466,25.5439,635000.0
2007-08-13 10:50:00,39.35,39.39,39.28,39.38,911300.0,25.5439,25.5699,25.4985,25.5634,911300.0
2007-08-13 11:00:00,39.38,39.51,39.31,39.4,465400.0,25.5634,25.6478,25.518,25.5764,465400.0
2007-08-13 11:10:00,39.39,39.42,39.24,39.24,348500.0,25.5699,25.5894,25.4725,25.4725,348500.0
2007-08-13 11:20:00,39.24,39.42,39.23,39.35,209000.0,25.4725,25.5894,25.466,25.5439,209000.0
2007-08-13 11:30:00,39.35,39.57,39.35,39.45,380400.0,25.5439,25.6867,25.5439,25.6088,380400.0
2007-08-13 11:40:00,39.45,39.48,39.37,39.39,408900.0,25.6088,25.6283,25.5569,25.5699,408900.0
2007-08-13 11:50:00,39.4,39.44,39.34,39.41,993900.0,25.5764,25.6024,25.5374,25.5829,993900.0
2007-08-13 12:00:00,39.41,39.42,39.25,39.36,343200.0,25.5829,25.5894,25.479,25.5504,343200.0
2007-08-13 12:10:00,39.36,39.36,39.25,39.31,345300.0,25.5504,25.5504,25.479,25.518,345300.0
2007-08-13 12:20:00,39.3,39.31,39.12,39.12,369400.0,25.5115,25.518,25.3946,25.3946,369400.0
2007-08-13 12:30:00,39.13,39.22,39.02,39.06,745500.0,25.4011,25.4595,25.3297,25.3557,745500.0
2007-08-13 12:40:00,39.06,39.09,39.0,39.05,425600.0,25.3557,25.3752,25.3167,25.3492,425600.0
2007-08-13 12:50:00,39.05,39.05,39.01,39.02,516500.0,25.3492,25.3492,25.3232,25.3297,516500.0
2007-08-13 13:00:00,39.01,39.05,38.96,39.04,462200.0,25.3232,25.3492,25.2908,25.3427,462200.0
2007-08-13 13:10:00,39.04,39.05,38.87,38.88,850200.0,25.3427,25.3492,25.2323,25.2388,850200.0
2007-08-13 13:20:00,38.88,38.93,38.71,38.79,646800.0,25.2388,25.2713,25.1285,25.1804,646800.0
2007-08-13 13:30:00,38.78,38.86,38.76,38.77,528500.0,25.1739,25.2259,25.1609,25.1674,528500.0
2007-08-13 13:40:00,38.77,38.85,38.73,38.83,346200.0,25.1674,25.2194,25.1415,25.2064,346200.0
2007-08-13 13:50:00,38.83,38.9,38.82,38.9,236400.0,25.2064,25.2518,25.1999,25.2518,236400.0
2007-08-13 14:00:00,38.9,38.95,38.87,38.88,480500.0,25.2518,25.2843,25.2323,25.2388,480500.0
2007-08-13 14:10:00,38.9,39.01,38.89,39.01,447100.0,25.2518,25.3232,25.2453,25.3232,447100.0
2007-08-13 14:20:00,39.01,39.18,38.99,39.14,637800.0,25.3232,25.4336,25.3102,25.4076,637800.0
2007-08-13 14:30:00,39.14,39.27,39.06,39.25,773900.0,25.4076,25.492,25.3557,25.479,773900.0
2007-08-13 14:40:00,39.24,39.28,39.18,39.25,624800.0,25.4725,25.4985,25.4336,25.479,624800.0
2007-08-13 14:50:00,39.26,39.29,39.13,39.15,658900.0,25.4855,25.505,25.4011,25.4141,658900.0
2007-08-13 15:00:00,39.15,39.2,39.09,39.16,500600.0,25.4141,25.4466,25.3752,25.4206,500600.0
2007-08-13 15:10:00,39.16,39.17,38.9,39.03,514100.0,25.4206,25.4271,25.2518,25.3362,514100.0
2007-08-13 15:20:00,39.03,39.12,38.99,39.11,455000.0,25.3362,25.3946,25.3102,25.3881,455000.0
2007-08-13 15:30:00,39.11,39.16,39.06,39.15,539600.0,25.3881,25.4206,25.3557,25.4141,539600.0
2007-08-13 15:40:00,39.16,39.17,39.14,39.16,1035700.0,25.4206,25.4271,25.4076,25.4206,1035700.0
2007-08-13 15:50:00,39.16,39.17,38.92,38.97,1291000.0,25.4206,25.4271,25.2648,25.2973,1291000.0
2007-08-14 09:30:00,38.73,39.06,38.73,39.0,481400.0,25.1415,25.3557,25.1415,25.3167,481400.0
2007-08-14 09:40:00,38.99,39.18,38.91,39.02,691200.0,25.3102,25.4336,25.2583,25.3297,691200.0
2007-08-14 09:50:00,39.0,39.05,38.79,38.81,368800.0,25.3167,25.3492,25.1804,25.1934,368800.0
2007-08-14 10:00:00,38.8,38.87,38.52,38.57,665700.0,25.1869,25.2323,25.0051,25.0376,665700.0
2007-08-14 10:10:00,38.57,38.59,38.28,38.4,651300.0,25.0376,25.0506,24.8493,24.9272,651300.0
2007-08-14 10:20:00,38.39,38.45,38.26,38.39,589000.0,24.9208,24.9597,24.8364,24.9208,589000.0
2007-08-14 10:30:00,38.38,38.49,38.33,38.35,599400.0,24.9143,24.9857,24.8818,24.8948,599400.0
2007-08-14 10:40:00,38.36,38.39,38.18,38.34,756300.0,24.9013,24.9208,24.7844,24.8883,756300.0
2007-08-14 10:50:00,38.34,38.4,38.29,38.37,597100.0,24.8883,24.9272,24.8558,24.9078,597100.0
2007-08-14 11:00:00,38.36,38.37,38.07,38.1,501800.0,24.9013,24.9078,24.713,24.7325,501800.0
2007-08-14 11:10:00,38.1,38.24,38.08,38.21,690500.0,24.7325,24.8234,24.7195,24.8039,690500.0
2007-08-14 11:20:00,38.21,38.27,38.1,38.11,705700.0,24.8039,24.8429,24.7325,24.739,705700.0
2007-08-14 11:30:00,38.11,38.37,38.11,38.31,534800.0,24.739,24.9078,24.739,24.8688,534800.0
2007-08-14 11:40:00,38.31,38.37,38.28,38.3,418600.0,24.8688,24.9078,24.8493,24.8623,418600.0
2007-08-14 11:50:00,38.3,38.47,38.29,38.37,472400.0,24.8623,24.9727,24.8558,24.9078,472400.0
2007-08-14 12:00:00,38.37,38.4,38.29,38.3,398100.0,24.9078,24.9272,24.8558,24.8623,398100.0
2007-08-14 12:10:00,38.29,38.43,38.28,38.42,351900.0,24.8558,24.9467,24.8493,24.9402,351900.0
2007-08-14 12:20:00,38.42,38.42,38.3,38.34,500700.0,24.9402,24.9402,24.8623,24.8883,500700.0
2007-08-14 12:30:00,38.35,38.36,38.28,38.32,253400.0,24.8948,24.9013,24.8493,24.8753,253400.0
2007-08-14 12:40:00,38.31,38.37,38.24,38.31,287300.0,24.8688,24.9078,24.8234,24.8688,287300.0
2007-08-14 12:50:00,38.31,38.35,38.26,38.29,338800.0,24.8688,24.8948,24.8364,24.8558,338800.0
2007-08-14 13:00:00,38.28,38.3,38.25,38.3,158700.0,24.8493,24.8623,24.8299,24.8623,158700.0
2007-08-14 13:10:00,38.3,38.3,38.21,38.26,433200.0,24.8623,24.8623,24.8039,24.8364,433200.0
2007-08-14 13:20:00,38.26,38.27,38.15,38.18,221000.0,24.8364,24.8429,24.765,24.7844,221000.0
2007-08-14 13:30:00,38.18,38.33,38.15,38.22,339300.0,24.7844,24.8818,24.765,24.8104,339300.0
2007-08-14 13:40:00,38.22,38.25,38.09,38.1,364600.0,24.8104,24.8299,24.726,24.7325,364600.0
2007-08-14 13:50:00,38.12,38.15,37.87,38.0,768100.0,24.7455,24.765,24.5832,24.6676,768100.0
2007-08-14 14:00:00,38.01,38.01,37.85,37.85,570900.0,24.6741,24.6741,24.5702,24.5702,570900.0
2007-08-14 14:10:00,37.86,37.93,37.8,37.86,630300.0,24.5767,24.6221,24.5378,24.5767,630300.0
2007-08-14 14:20:00,37.86,37.9,37.79,37.85,697500.0,24.5767,24.6027,24.5313,24.5702,697500.0
2007-08-14 14:30:00,37.85,37.91,37.69,37.88,576200.0,24.5702,24.6092,24.4663,24.5897,576200.0
2007-08-14 14:40:00,37.88,37.89,37.75,37.82,512300.0,24.5897,24.5962,24.5053,24.5507,512300.0
2007-08-14 14:50:00,37.83,37.89,37.79,37.88,467900.0,24.5572,24.5962,24.5313,24.5897,467900.0
2007-08-14 15:00:00,37.89,38.0,37.85,37.85,654900.0,24.5962,24.6676,24.5702,24.5702,654900.0
2007-08-14 15:10:00,37.84,37.95,37.81,37.92,552100.0,24.5637,24.6351,24.5442,24.6157,552100.0
2007-08-14 15:20:00,37.92,38.15,37.91,38.03,899600.0,24.6157,24.765,24.6092,24.6871,899600.0
2007-08-14 15:30:00,38.02,38.07,37.9,37.94,682500.0,24.6806,24.713,24.6027,24.6286,682500.0
2007-08-14 15:40:00,37.95,38.0,37.93,37.93,633000.0,24.6351,24.6676,24.6221,24.6221,633000.0
2007-08-14 15:50:00,37.94,37.94,37.7,37.81,1442000.0,24.6286,24.6286,24.4728,24.5442,1442000.0
2007-08-15 09:30:00,37.76,37.98,37.08,37.38,2321300.0,24.5118,24.6546,24.0704,24.2651,2321300.0
2007-08-15 09:40:00,37.38,37.79,37.38,37.64,883500.0,24.2651,24.5313,24.2651,24.4339,883500.0
2007-08-15 09:50:00,37.64,37.71,37.43,37.47,1032200.0,24.4339,24.4793,24.2976,24.3235,1032200.0
2007-08-15 10:00:00,37.48,37.61,37.34,37.45,1082700.0,24.33,24.4144,24.2391,24.3106,1082700.0
2007-08-15 10:10:00,37.46,37.58,37.35,37.52,634500.0,24.317,24.3949,24.2456,24.356,634500.0
2007-08-15 10:20:00,37.52,37.8,37.51,37.76,524400.0,24.356,24.5378,24.3495,24.5118,524400.0
2007-08-15 10:30:00,37.77,37.8,37.56,37.61,468700.0,24.5183,24.5378,24.382,24.4144,468700.0
2007-08-15 10:40:00,37.62,37.72,37.41,37.5,345100.0,24.4209,24.4858,24.2846,24.343,345100.0
2007-08-15 10:50:00,37.51,37.53,37.35,37.41,417900.0,24.3495,24.3625,24.2456,24.2846,417900.0
2007-08-15 11:00:00,37.42,37.45,37.35,37.35,428100.0,24.2911,24.3106,24.2456,24.2456,428100.0
2007-08-15 11:10:00,37.35,37.49,37.35,37.46,160300.0,24.2456,24.3365,24.2456,24.317,160300.0
2007-08-15 11:20:00,37.46,37.59,37.38,37.55,372800.0,24.317,24.4014,24.2651,24.3755,372800.0
2007-08-15 11:30:00,37.54,37.55,37.38,37.4,307400.0,24.369,24.3755,24.2651,24.2781,307400.0
2007-08-15 11:40:00,37.41,37.47,37.11,37.12,957800.0,24.2846,24.3235,24.0898,24.0963,957800.0
2007-08-15 11:50:00,37.11,37.27,37.08,37.19,592800.0,24.0898,24.1937,24.0704,24.1418,592800.0
2007-08-15 12:00:00,37.2,37.39,37.19,37.3,522600.0,24.1483,24.2716,24.1418,24.2132,522600.0
2007-08-15 12:10:00,37.29,37.4,37.24,37.26,536400.0,24.2067,24.2781,24.1742,24.1872,536400.0
2007-08-15 12:20:00,37.26,37.33,37.02,37.03,564000.0,24.1872,24.2327,24.0314,24.0379,564000.0
2007-08-15 12:30:00,37.04,37.17,36.97,37.05,693600.0,24.0444,24.1288,23.999,24.0509,693600.0
2007-08-15 12:40:00,37.05,37.33,37.02,37.27,380500.0,24.0509,24.2327,24.0314,24.1937,380500.0
2007-08-15 12:50:00,37.27,37.33,37.15,37.17,406800.0,24.1937,24.2327,24.1158,24.1288,406800.0
2007-08-15 13:00:00,37.16,37.26,37.14,37.19,186100.0,24.1223,24.1872,24.1093,24.1418,186100.0
2007-08-15 13:10:00,37.18,37.3,37.14,37.27,212800.0,24.1353,24.2132,24.1093,24.1937,212800.0
2007-08-15 13:20:00,37.27,37.35,37.2,37.35,286100.0,24.1937,24.2456,24.1483,24.2456,286100.0
2007-08-15 13:30:00,37.35,37.41,37.25,37.34,600200.0,24.2456,24.2846,24.1807,24.2391,600200.0
2007-08-15 13:40:00,37.35,37.47,37.23,37.38,569600.0,24.2456,24.3235,24.1677,24.2651,569600.0
2007-08-15 13:50:00,37.38,37.44,37.32,37.33,574300.0,24.2651,24.3041,24.2262,24.2327,574300.0
2007-08-15 14:00:00,37.34,37.37,36.99,37.0,838600.0,24.2391,24.2586,24.0119,24.0184,838600.0
2007-08-15 14:10:00,36.99,37.11,36.98,37.07,373100.0,24.0119,24.0898,24.0055,24.0639,373100.0
2007-08-15 14:20:00,37.06,37.11,36.99,36.99,245400.0,24.0574,24.0898,24.0119,24.0119,245400.0
2007-08-15 14:30:00,37.0,37.17,36.99,36.99,550900.0,24.0184,24.1288,24.0119,24.0119,550900.0
2007-08-15 14:40:00,37.0,37.05,36.81,36.82,766300.0,24.0184,24.0509,23.8951,23.9016,766300.0
2007-08-15 14:50:00,36.82,36.82,36.58,36.63,964100.0,23.9016,23.9016,23.7458,23.7783,964100.0
2007-08-15 15:00:00,36.62,36.69,36.6,36.67,1226400.0,23.7718,23.8172,23.7588,23.8042,1226400.0
2007-08-15 15:10:00,36.67,36.68,36.07,36.33,1921400.0,23.8042,23.8107,23.4147,23.5835,1921400.0
2007-08-15 15:20:00,36.33,36.54,35.88,35.95,2115100.0,23.5835,23.7198,23.2914,23.3368,2115100.0
2007-08-15 15:30:00,35.96,36.14,35.76,35.83,1627100.0,23.3433,23.4602,23.2135,23.2589,1627100.0
2007-08-15 15:40:00,35.82,36.37,35.79,36.29,1928800.0,23.2524,23.6095,23.233,23.5575,1928800.0
2007-08-15 15:50:00,36.29,36.32,35.97,36.12,2104800.0,23.5575,23.577,23.3498,23.4472,2104800.0
2007-08-16 09:30:00,35.95,36.05,35.5,35.95,1542400.0,23.3368,23.4017,23.0447,23.3368,1542400.0
2007-08-16 09:40:00,35.95,36.95,35.91,36.63,1452500.0,23.3368,23.986,23.3109,23.7783,1452500.0
2007-08-16 09:50:00,36.63,36.69,36.3,36.45,878100.0,23.7783,23.8172,23.564,23.6614,878100.0
2007-08-16 10:00:00,36.45,36.49,36.24,36.34,1116500.0,23.6614,23.6874,23.5251,23.59,1116500.0
2007-08-16 10:10:00,36.34,36.36,36.18,36.18,1063000.0,23.59,23.603,23.4861,23.4861,1063000.0
2007-08-16 10:20:00,36.19,36.25,35.9,36.03,1263800.0,23.4926,23.5316,23.3044,23.3888,1263800.0
2007-08-16 10:30:00,36.03,36.15,35.85,36.0,950200.0,23.3888,23.4667,23.2719,23.3693,950200.0
2007-08-16 10:40:00,36.0,36.11,35.85,35.92,1013100.0,23.3693,23.4407,23.2719,23.3174,1013100.0
2007-08-16 10:50:00,35.86,36.01,35.78,35.95,973800.0,23.2784,23.3758,23.2265,23.3368,973800.0
2007-08-16 11:00:00,35.95,36.18,35.92,36.1,1182000.0,23.3368,23.4861,23.3174,23.4342,1182000.0
2007-08-16 11:10:00,36.11,36.39,36.09,36.11,1914500.0,23.4407,23.6225,23.4277,23.4407,1914500.0
2007-08-16 11:20:00,36.1,36.32,36.09,36.12,823800.0,23.4342,23.577,23.4277,23.4472,823800.0
2007-08-16 11:30:00,36.12,36.16,35.85,36.06,701400.0,23.4472,23.4732,23.2719,23.4082,701400.0
2007-08-16 11:40:00,36.06,36.09,35.84,35.9,560100.0,23.4082,23.4277,23.2654,23.3044,560100.0
2007-08-16 11:50:00,35.9,35.96,35.77,35.84,728400.0,23.3044,23.3433,23.22,23.2654,728400.0
2007-08-16 12:00:00,35.83,35.89,35.51,35.52,1114400.0,23.2589,23.2979,23.0512,23.0577,1114400.0
2007-08-16 12:10:00,35.53,35.71,35.39,35.51,1226800.0,23.0642,23.181,22.9733,23.0512,1226800.0
2007-08-16 12:20:00,35.5,35.77,35.49,35.6,778700.0,23.0447,23.22,23.0382,23.1096,778700.0
2007-08-16 12:30:00,35.6,35.65,35.41,35.41,699900.0,23.1096,23.1421,22.9863,22.9863,699900.0
2007-08-16 12:40:00,35.42,35.45,35.23,35.39,1705500.0,22.9928,23.0123,22.8694,22.9733,1705500.0
2007-08-16 12:50:00,35.39,35.5,35.25,35.45,1539000.0,22.9733,23.0447,22.8824,23.0123,1539000.0
2007-08-16 13:00:00,35.46,35.55,35.25,35.3,1303400.0,23.0188,23.0772,22.8824,22.9149,1303400.0
2007-08-16 13:10:00,35.28,35.36,35.25,35.31,913800.0,22.9019,22.9538,22.8824,22.9214,913800.0
2007-08-16 13:20:00,35.31,35.32,35.25,35.27,1292900.0,22.9214,22.9279,22.8824,22.8954,1292900.0
2007-08-16 13:30:00,35.27,35.35,35.24,35.33,1063600.0,22.8954,22.9473,22.8759,22.9344,1063600.0
2007-08-16 13:40:00,35.33,35.43,35.3,35.41,1057000.0,22.9344,22.9993,22.9149,22.9863,1057000.0
2007-08-16 13:50:00,35.4,35.5,35.32,35.44,1063700.0,22.9798,23.0447,22.9279,23.0058,1063700.0
2007-08-16 14:00:00,35.44,35.67,35.33,35.67,867900.0,23.0058,23.1551,22.9344,23.1551,867900.0
2007-08-16 14:10:00,35.66,36.13,35.63,35.82,1792100.0,23.1486,23.4537,23.1291,23.2524,1792100.0
2007-08-16 14:20:00,35.82,36.01,35.63,35.89,979000.0,23.2524,23.3758,23.1291,23.2979,979000.0
2007-08-16 14:30:00,35.89,35.95,35.68,35.77,609800.0,23.2979,23.3368,23.1616,23.22,609800.0
2007-08-16 14:40:00,35.76,35.9,35.59,35.8,848300.0,23.2135,23.3044,23.1031,23.2395,848300.0
2007-08-16 14:50:00,35.8,35.92,35.75,35.75,860700.0,23.2395,23.3174,23.207,23.207,860700.0
2007-08-16 15:00:00,35.76,35.8,35.58,35.68,1056400.0,23.2135,23.2395,23.0966,23.1616,1056400.0
2007-08-16 15:10:00,35.67,35.78,35.5,35.73,1406100.0,23.1551,23.2265,23.0447,23.194,1406100.0
2007-08-16 15:20:00,35.73,36.37,35.72,36.27,1210600.0,23.194,23.6095,23.1875,23.5446,1210600.0
2007-08-16 15:30:00,36.27,36.67,36.13,36.2,1136700.0,23.5446,23.8042,23.4537,23.4991,1136700.0
2007-08-16 15:40:00,36.2,36.75,36.17,36.7,1658100.0,23.4991,23.8562,23.4796,23.8237,1658100.0
2007-08-16 15:50:00,36.69,37.08,36.62,37.02,2824000.0,23.8172,24.0704,23.7718,24.0314,2824000.0
2007-08-17 09:30:00,37.69,37.69,36.75,37.54,4500700.0,24.4663,24.4663,23.8562,24.369,4500700.0
2007-08-17 09:40:00,37.54,37.66,37.13,37.19,2613700.0,24.369,24.4469,24.1028,24.1418,2613700.0
2007-08-17 09:50:00,37.19,37.52,36.93,37.05,1538100.0,24.1418,24.356,23.973,24.0509,1538100.0
2007-08-17 10:00:00,37.04,37.24,36.97,37.04,1292400.0,24.0444,24.1742,23.999,24.0444,1292400.0
2007-08-17 10:10:00,37.06,37.26,36.98,37.2,906300.0,24.0574,24.1872,24.0055,24.1483,906300.0
2007-08-17 10:20:00,37.21,37.22,36.79,36.81,1035000.0,24.1548,24.1612,23.8821,23.8951,1035000.0
2007-08-17 10:30:00,36.81,36.87,36.49,36.8,1335200.0,23.8951,23.934,23.6874,23.8886,1335200.0
2007-08-17 10:40:00,36.81,37.02,36.78,36.91,1103200.0,23.8951,24.0314,23.8756,23.96,1103200.0
2007-08-17 10:50:00,36.91,37.25,36.86,37.13,1134400.0,23.96,24.1807,23.9276,24.1028,1134400.0
2007-08-17 11:00:00,37.13,37.37,37.1,37.16,817800.0,24.1028,24.2586,24.0834,24.1223,817800.0
2007-08-17 11:10:00,37.15,37.4,37.14,37.28,740000.0,24.1158,24.2781,24.1093,24.2002,740000.0
2007-08-17 11:20:00,37.28,37.4,37.25,37.3,512200.0,24.2002,24.2781,24.1807,24.2132,512200.0
2007-08-17 11:30:00,37.31,37.65,37.15,37.62,852500.0,24.2197,24.4404,24.1158,24.4209,852500.0
2007-08-17 11:40:00,37.61,37.62,37.39,37.42,570300.0,24.4144,24.4209,24.2716,24.2911,570300.0
2007-08-17 11:50:00,37.42,37.47,37.14,37.22,399200.0,24.2911,24.3235,24.1093,24.1612,399200.0
2007-08-17 12:00:00,37.21,37.23,36.99,37.05,847200.0,24.1548,24.1677,24.0119,24.0509,847200.0
2007-08-17 12:10:00,37.05,37.21,37.04,37.14,536000.0,24.0509,24.1548,24.0444,24.1093,536000.0
2007-08-17 12:20:00,37.16,37.18,37.03,37.11,633800.0,24.1223,24.1353,24.0379,24.0898,633800.0
2007-08-17 12:30:00,37.1,37.22,37.05,37.06,250900.0,24.0834,24.1612,24.0509,24.0574,250900.0
2007-08-17 12:40:00,37.06,37.17,37.0,37.05,336000.0,24.0574,24.1288,24.0184,24.0509,336000.0
2007-08-17 12:50:00,37.05,37.19,36.97,37.14,482700.0,24.0509,24.1418,23.999,24.1093,482700.0
2007-08-17 13:00:00,37.15,37.32,37.1,37.17,377300.0,24.1158,24.2262,24.0834,24.1288,377300.0
2007-08-17 13:10:00,37.17,37.34,37.14,37.17,250900.0,24.1288,24.2391,24.1093,24.1288,250900.0
2007-08-17 13:20:00,37.16,37.36,37.16,37.3,377900.0,24.1223,24.2521,24.1223,24.2132,377900.0
2007-08-17 13:30:00,37.3,37.54,37.25,37.5,583300.0,24.2132,24.369,24.1807,24.343,583300.0
2007-08-17 13:40:00,37.5,37.66,37.45,37.61,1159700.0,24.343,24.4469,24.3106,24.4144,1159700.0
2007-08-17 13:50:00,37.6,37.65,37.45,37.5,796500.0,24.4079,24.4404,24.3106,24.343,796500.0
2007-08-17 14:00:00,37.5,37.58,37.41,37.55,439100.0,24.343,24.3949,24.2846,24.3755,439100.0
2007-08-17 14:10:00,37.56,37.66,37.53,37.65,515700.0,24.382,24.4469,24.3625,24.4404,515700.0
2007-08-17 14:20:00,37.65,37.73,37.54,37.64,511900.0,24.4404,24.4923,24.369,24.4339,511900.0
2007-08-17 14:30:00,37.63,37.63,37.48,37.5,343200.0,24.4274,24.4274,24.33,24.343,343200.0
2007-08-17 14:40:00,37.49,37.65,37.45,37.64,620800.0,24.3365,24.4404,24.3106,24.4339,620800.0
2007-08-17 14:50:00,37.64,37.65,37.58,37.61,291900.0,24.4339,24.4404,24.3949,24.4144,291900.0
2007-08-17 15:00:00,37.6,37.76,37.59,37.75,410800.0,24.4079,24.5118,24.4014,24.5053,410800.0
2007-08-17 15:10:00,37.75,37.88,37.65,37.81,886800.0,24.5053,24.5897,24.4404,24.5442,886800.0
2007-08-17 15:20:00,37.82,37.88,37.69,37.76,837500.0,24.5507,24.5897,24.4663,24.5118,837500.0
2007-08-17 15:30:00,37.75,37.76,37.56,37.72,802900.0,24.5053,24.5118,24.382,24.4858,802900.0
2007-08-17 15:40:00,37.72,37.75,37.39,37.42,1168400.0,24.4858,24.5053,24.2716,24.2911,1168400.0
2007-08-17 15:50:00,37.41,37.54,37.39,37.54,1193900.0,24.2846,24.369,24.2716,24.369,1193900.0
2007-08-20 09:30:00,37.53,37.74,37.26,37.51,596500.0,24.3625,24.4988,24.1872,24.3495,596500.0
2007-08-20 09:40:00,37.52,37.53,37.37,37.38,458100.0,24.356,24.3625,24.2586,24.2651,458100.0
2007-08-20 09:50:00,37.39,37.51,37.38,37.48,358400.0,24.2716,24.3495,24.2651,24.33,358400.0
2007-08-20 10:00:00,37.48,37.74,37.4,37.67,434900.0,24.33,24.4988,24.2781,24.4534,434900.0
2007-08-20 10:10:00,37.68,37.77,37.48,37.74,373300.0,24.4599,24.5183,24.33,24.4988,373300.0
2007-08-20 10:20:00,37.74,37.77,37.58,37.58,286200.0,24.4988,24.5183,24.3949,24.3949,286200.0
2007-08-20 10:30:00,37.6,37.6,37.38,37.38,422200.0,24.4079,24.4079,24.2651,24.2651,422200.0
2007-08-20 10:40:00,37.39,37.47,37.37,37.42,517500.0,24.2716,24.3235,24.2586,24.2911,517500.0
2007-08-20 10:50:00,37.42,37.46,37.38,37.45,545800.0,24.2911,24.317,24.2651,24.3106,545800.0
2007-08-20 11:00:00,37.45,37.49,37.4,37.44,376400.0,24.3106,24.3365,24.2781,24.3041,376400.0
2007-08-20 11:10:00,37.43,37.58,37.42,37.49,270700.0,24.2976,24.3949,24.2911,24.3365,270700.0
2007-08-20 11:20:00,37.49,37.52,37.45,37.51,209100.0,24.3365,24.356,24.3106,24.3495,209100.0
2007-08-20 11:30:00,37.51,37.6,37.51,37.58,179100.0,24.3495,24.4079,24.3495,24.3949,179100.0
2007-08-20 11:40:00,37.57,37.65,37.57,37.63,222200.0,24.3885,24.4404,24.3885,24.4274,222200.0
2007-08-20 11:50:00,37.63,37.65,37.5,37.5,378200.0,24.4274,24.4404,24.343,24.343,378200.0
2007-08-20 12:00:00,37.5,37.56,37.45,37.47,214200.0,24.343,24.382,24.3106,24.3235,214200.0
2007-08-20 12:10:00,37.47,37.52,37.38,37.49,303800.0,24.3235,24.356,24.2651,24.3365,303800.0
2007-08-20 12:20:00,37.49,37.54,37.45,37.48,198500.0,24.3365,24.369,24.3106,24.33,198500.0
2007-08-20 12:30:00,37.49,37.55,37.44,37.44,211500.0,24.3365,24.3755,24.3041,24.3041,211500.0
2007-08-20 12:40:00,37.44,37.57,37.38,37.51,255900.0,24.3041,24.3885,24.2651,24.3495,255900.0
2007-08-20 12:50:00,37.52,37.55,37.42,37.42,210600.0,24.356,24.3755,24.2911,24.2911,210600.0
2007-08-20 13:00:00,37.42,37.45,37.37,37.43,320300.0,24.2911,24.3106,24.2586,24.2976,320300.0
2007-08-20 13:10:00,37.43,37.46,37.38,37.43,244500.0,24.2976,24.317,24.2651,24.2976,244500.0
2007-08-20 13:20:00,37.42,37.45,37.29,37.32,334400.0,24.2911,24.3106,24.2067,24.2262,334400.0
2007-08-20 13:30:00,37.32,37.42,37.29,37.42,556400.0,24.2262,24.2911,24.2067,24.2911,556400.0
2007-08-20 13:40:00,37.41,37.5,37.36,37.5,366000.0,24.2846,24.343,24.2521,24.343,366000.0
2007-08-20 13:50:00,37.49,37.5,37.32,37.35,271300.0,24.3365,24.343,24.2262,24.2456,271300.0
2007-08-20 14:00:00,37.35,37.43,37.28,37.39,196300.0,24.2456,24.2976,24.2002,24.2716,196300.0
2007-08-20 14:10:00,37.38,37.44,37.34,37.35,190200.0,24.2651,24.3041,24.2391,24.2456,190200.0
2007-08-20 14:20:00,37.36,37.47,37.35,37.45,258300.0,24.2521,24.3235,24.2456,24.3106,258300.0
2007-08-20 14:30:00,37.45,37.5,37.42,37.49,242500.0,24.3106,24.343,24.2911,24.3365,242500.0
2007-08-20 14:40:00,37.48,37.51,37.4,37.41,366100.0,24.33,24.3495,24.2781,24.2846,366100.0
2007-08-20 14:50:00,37.4,37.46,37.37,37.44,219300.0,24.2781,24.317,24.2586,24.3041,219300.0
2007-08-20 15:00:00,37.44,37.5,37.41,37.5,314200.0,24.3041,24.343,24.2846,24.343,314200.0
2007-08-20 15:10:00,37.49,37.5,37.43,37.46,336300.0,24.3365,24.343,24.2976,24.317,336300.0
2007-08-20 15:20:00,37.47,37.47,37.38,37.39,470300.0,24.3235,24.3235,24.2651,24.2716,470300.0
2007-08-20 15:30:00,37.39,37.4,37.34,37.4,499500.0,24.2716,24.2781,24.2391,24.2781,499500.0
2007-08-20 15:40:00,37.4,37.43,37.38,37.42,658800.0,24.2781,24.2976,24.2651,24.2911,658800.0
2007-08-20 15:50:00,37.42,37.43,37.35,37.42,805100.0,24.2911,24.2976,24.2456,24.2911,805100.0
2007-08-21 09:30:00,36.96,37.29,36.92,37.25,332700.0,23.9925,24.2067,23.9665,24.1807,332700.0
2007-08-21 09:40:00,37.25,37.43,37.24,37.26,472400.0,24.1807,24.2976,24.1742,24.1872,472400.0
2007-08-21 09:50:00,37.26,37.34,37.12,37.13,687800.0,24.1872,24.2391,24.0963,24.1028,687800.0
2007-08-21 10:00:00,37.13,37.24,36.94,36.97,703400.0,24.1028,24.1742,23.9795,23.999,703400.0
2007-08-21 10:10:00,36.96,36.98,36.87,36.92,528000.0,23.9925,24.0055,23.934,23.9665,528000.0
2007-08-21 10:20:00,36.92,36.98,36.75,36.83,487100.0,23.9665,24.0055,23.8562,23.9081,487100.0
2007-08-21 10:30:00,36.83,37.0,36.72,36.73,495000.0,23.9081,24.0184,23.8367,23.8432,495000.0
2007-08-21 10:40:00,36.73,36.8,36.67,36.77,615300.0,23.8432,23.8886,23.8042,23.8691,615300.0
2007-08-21 10:50:00,36.76,36.87,36.75,36.82,302100.0,23.8626,23.934,23.8562,23.9016,302100.0
2007-08-21 11:00:00,36.81,36.89,36.75,36.76,396400.0,23.8951,23.947,23.8562,23.8626,396400.0
2007-08-21 11:10:00,36.75,36.89,36.74,36.89,359400.0,23.8562,23.947,23.8497,23.947,359400.0
2007-08-21 11:20:00,36.89,36.95,36.88,36.95,413600.0,23.947,23.986,23.9405,23.986,413600.0
2007-08-21 11:30:00,36.94,37.0,36.8,36.84,506000.0,23.9795,24.0184,23.8886,23.9146,506000.0
2007-08-21 11:40:00,36.84,36.95,36.8,36.9,702900.0,23.9146,23.986,23.8886,23.9535,702900.0
2007-08-21 11:50:00,36.91,36.93,36.85,36.9,479100.0,23.96,23.973,23.9211,23.9535,479100.0
2007-08-21 12:00:00,36.89,36.92,36.85,36.9,424400.0,23.947,23.9665,23.9211,23.9535,424400.0
2007-08-21 12:10:00,36.9,36.99,36.9,36.96,1053000.0,23.9535,24.0119,23.9535,23.9925,1053000.0
2007-08-21 12:20:00,36.96,37.06,36.96,37.03,802400.0,23.9925,24.0574,23.9925,24.0379,802400.0
2007-08-21 12:30:00,37.03,37.05,36.8,36.81,1035500.0,24.0379,24.0509,23.8886,23.8951,1035500.0
2007-08-21 12:40:00,36.81,36.89,36.7,36.72,513100.0,23.8951,23.947,23.8237,23.8367,513100.0
2007-08-21 12:50:00,36.72,36.77,36.7,36.75,255800.0,23.8367,23.8691,23.8237,23.8562,255800.0
2007-08-21 13:00:00,36.74,36.8,36.7,36.8,398200.0,23.8497,23.8886,23.8237,23.8886,398200.0
2007-08-21 13:10:00,36.8,36.81,36.65,36.69,508700.0,23.8886,23.8951,23.7912,23.8172,508700.0
2007-08-21 13:20:00,36.7,36.75,36.66,36.71,404700.0,23.8237,23.8562,23.7977,23.8302,404700.0
2007-08-21 13:30:00,36.71,36.73,36.68,36.7,271300.0,23.8302,23.8432,23.8107,23.8237,271300.0
2007-08-21 13:40:00,36.7,36.76,36.69,36.75,304100.0,23.8237,23.8626,23.8172,23.8562,304100.0
2007-08-21 13:50:00,36.76,36.82,36.74,36.8,552800.0,23.8626,23.9016,23.8497,23.8886,552800.0
2007-08-21 14:00:00,36.8,36.92,36.79,36.89,424600.0,23.8886,23.9665,23.8821,23.947,424600.0
2007-08-21 14:10:00,36.89,36.92,36.85,36.85,549000.0,23.947,23.9665,23.9211,23.9211,549000.0
2007-08-21 14:20:00,36.85,36.87,36.77,36.78,419300.0,23.9211,23.934,23.8691,23.8756,419300.0
2007-08-21 14:30:00,36.77,36.89,36.76,36.85,384100.0,23.8691,23.947,23.8626,23.9211,384100.0
2007-08-21 14:40:00,36.85,36.88,36.77,36.86,677400.0,23.9211,23.9405,23.8691,23.9276,677400.0
2007-08-21 14:50:00,36.86,36.86,36.8,36.84,556300.0,23.9276,23.9276,23.8886,23.9146,556300.0
2007-08-21 15:00:00,36.84,36.97,36.84,36.95,701400.0,23.9146,23.999,23.9146,23.986,701400.0
2007-08-21 15:10:00,36.95,36.99,36.82,36.85,973800.0,23.986,24.0119,23.9016,23.9211,973800.0
2007-08-21 15:20:00,36.86,36.86,36.82,36.84,466700.0,23.9276,23.9276,23.9016,23.9146,466700.0
2007-08-21 15:30:00,36.85,36.89,36.82,36.82,624100.0,23.9211,23.947,23.9016,23.9016,624100.0
2007-08-21 15:40:00,36.82,36.91,36.82,36.89,1023100.0,23.9016,23.96,23.9016,23.947,1023100.0
2007-08-21 15:50:00,36.89,36.95,36.85,36.9,974800.0,23.947,23.986,23.9211,23.9535,974800.0
2007-08-22 09:30:00,37.09,37.91,36.96,37.72,1409000.0,24.0769,24.6092,23.9925,24.4858,1409000.0
2007-08-22 09:40:00,37.72,37.82,37.57,37.59,915000.0,24.4858,24.5507,24.3885,24.4014,915000.0
2007-08-22 09:50:00,37.59,37.65,37.5,37.57,518500.0,24.4014,24.4404,24.343,24.3885,518500.0
2007-08-22 10:00:00,37.56,37.69,37.45,37.52,376500.0,24.382,24.4663,24.3106,24.356,376500.0
2007-08-22 10:10:00,37.52,37.68,37.52,37.54,441100.0,24.356,24.4599,24.356,24.369,441100.0
2007-08-22 10:20:00,37.53,37.63,37.45,37.52,278900.0,24.3625,24.4274,24.3106,24.356,278900.0
2007-08-22 10:30:00,37.52,37.57,37.46,37.52,189200.0,24.356,24.3885,24.317,24.356,189200.0
2007-08-22 10:40:00,37.52,37.53,37.36,37.39,307500.0,24.356,24.3625,24.2521,24.2716,307500.0
2007-08-22 10:50:00,37.39,37.41,37.28,37.28,660700.0,24.2716,24.2846,24.2002,24.2002,660700.0
2007-08-22 11:00:00,37.28,37.3,37.2,37.23,389100.0,24.2002,24.2132,24.1483,24.1677,389100.0
2007-08-22 11:10:00,37.23,37.36,37.18,37.35,376100.0,24.1677,24.2521,24.1353,24.2456,376100.0
2007-08-22 11:20:00,37.34,37.35,37.25,37.25,295400.0,24.2391,24.2456,24.1807,24.1807,295400.0
2007-08-22 11:30:00,37.25,37.33,37.25,37.27,402800.0,24.1807,24.2327,24.1807,24.1937,402800.0
2007-08-22 11:40:00,37.27,37.35,37.27,37.31,270800.0,24.1937,24.2456,24.1937,24.2197,270800.0
2007-08-22 11:50:00,37.3,37.35,37.21,37.26,418600.0,24.2132,24.2456,24.1548,24.1872,418600.0
2007-08-22 12:00:00,37.26,37.29,37.23,37.27,239000.0,24.1872,24.2067,24.1677,24.1937,239000.0
2007-08-22 12:10:00,37.26,37.28,37.16,37.2,442000.0,24.1872,24.2002,24.1223,24.1483,442000.0
2007-08-22 12:20:00,37.21,37.21,37.04,37.1,507500.0,24.1548,24.1548,24.0444,24.0834,507500.0
2007-08-22 12:30:00,37.09,37.1,36.9,36.95,609700.0,24.0769,24.0834,23.9535,23.986,609700.0
2007-08-22 12:40:00,36.94,37.08,36.85,37.07,860700.0,23.9795,24.0704,23.9211,24.0639,860700.0
2007-08-22 12:50:00,37.07,37.12,37.02,37.07,548500.0,24.0639,24.0963,24.0314,24.0639,548500.0
2007-08-22 13:00:00,37.07,37.1,37.0,37.01,378100.0,24.0639,24.0834,24.0184,24.0249,378100.0
2007-08-22 13:10:00,37.01,37.05,36.99,37.02,390400.0,24.0249,24.0509,24.0119,24.0314,390400.0
2007-08-22 13:20:00,37.02,37.12,37.02,37.1,269500.0,24.0314,24.0963,24.0314,24.0834,269500.0
2007-08-22 13:30:00,37.1,37.14,37.09,37.11,174800.0,24.0834,24.1093,24.0769,24.0898,174800.0
2007-08-22 13:40:00,37.1,37.13,37.04,37.07,320200.0,24.0834,24.1028,24.0444,24.0639,320200.0
2007-08-22 13:50:00,37.07,37.1,37.06,37.07,273600.0,24.0639,24.0834,24.0574,24.0639,273600.0
2007-08-22 14:00:00,37.07,37.11,37.04,37.08,253200.0,24.0639,24.0898,24.0444,24.0704,253200.0
2007-08-22 14:10:00,37.08,37.11,36.94,37.06,375300.0,24.0704,24.0898,23.9795,24.0574,375300.0
2007-08-22 14:20:00,37.05,37.06,36.9,36.9,340500.0,24.0509,24.0574,23.9535,23.9535,340500.0
2007-08-22 14:30:00,36.9,36.92,36.85,36.86,542400.0,23.9535,23.9665,23.9211,23.9276,542400.0
2007-08-22 14:40:00,36.86,37.03,36.85,37.02,420400.0,23.9276,24.0379,23.9211,24.0314,420400.0
2007-08-22 14:50:00,37.01,37.1,36.99,37.0,363400.0,24.0249,24.0834,24.0119,24.0184,363400.0
2007-08-22 15:00:00,37.0,37.01,36.94,37.0,757400.0,24.0184,24.0249,23.9795,24.0184,757400.0
2007-08-22 15:10:00,36.99,37.01,36.94,37.0,534700.0,24.0119,24.0249,23.9795,24.0184,534700.0
2007-08-22 15:20:00,37.0,37.14,36.99,37.1,759900.0,24.0184,24.1093,24.0119,24.0834,759900.0
2007-08-22 15:30:00,37.1,37.24,37.09,37.23,1245500.0,24.0834,24.1742,24.0769,24.1677,1245500.0
2007-08-22 15:40:00,37.23,37.36,37.23,37.3,1247800.0,24.1677,24.2521,24.1677,24.2132,1247800.0
2007-08-22 15:50:00,37.3,37.33,37.2,37.27,1573600.0,24.2132,24.2327,24.1483,24.1937,1573600.0
2007-08-23 09:30:00,37.47,37.89,37.31,37.7,1294500.0,24.3235,24.5962,24.2197,24.4728,1294500.0
2007-08-23 09:40:00,37.69,37.7,37.35,37.59,1205700.0,24.4663,24.4728,24.2456,24.4014,1205700.0
2007-08-23 09:50:00,37.59,37.62,37.23,37.45,803000.0,24.4014,24.4209,24.1677,24.3106,803000.0
2007-08-23 10:00:00,37.46,37.54,37.3,37.35,466500.0,24.317,24.369,24.2132,24.2456,466500.0
2007-08-23 10:10:00,37.35,37.48,37.28,37.44,317900.0,24.2456,24.33,24.2002,24.3041,317900.0
2007-08-23 10:20:00,37.44,37.5,37.38,37.48,631900.0,24.3041,24.343,24.2651,24.33,631900.0
2007-08-23 10:30:00,37.48,37.5,37.37,37.46,496100.0,24.33,24.343,24.2586,24.317,496100.0
2007-08-23 10:40:00,37.46,37.54,37.45,37.47,547000.0,24.317,24.369,24.3106,24.3235,547000.0
2007-08-23 10:50:00,37.47,37.61,37.47,37.51,342400.0,24.3235,24.4144,24.3235,24.3495,342400.0
2007-08-23 11:00:00,37.53,37.53,37.37,37.45,354400.0,24.3625,24.3625,24.2586,24.3106,354400.0
2007-08-23 11:10:00,37.45,37.45,37.32,37.43,538200.0,24.3106,24.3106,24.2262,24.2976,538200.0
2007-08-23 11:20:00,37.43,37.56,37.42,37.48,313700.0,24.2976,24.382,24.2911,24.33,313700.0
2007-08-23 11:30:00,37.47,37.49,37.35,37.44,353500.0,24.3235,24.3365,24.2456,24.3041,353500.0
2007-08-23 11:40:00,37.44,37.47,37.3,37.31,270500.0,24.3041,24.3235,24.2132,24.2197,270500.0
2007-08-23 11:50:00,37.31,37.31,37.15,37.2,334500.0,24.2197,24.2197,24.1158,24.1483,334500.0
2007-08-23 12:00:00,37.21,37.39,37.21,37.33,274600.0,24.1548,24.2716,24.1548,24.2327,274600.0
2007-08-23 12:10:00,37.33,37.5,37.33,37.47,245400.0,24.2327,24.343,24.2327,24.3235,245400.0
2007-08-23 12:20:00,37.48,37.52,37.41,37.45,238800.0,24.33,24.356,24.2846,24.3106,238800.0
2007-08-23 12:30:00,37.45,37.55,37.45,37.53,167500.0,24.3106,24.3755,24.3106,24.3625,167500.0
2007-08-23 12:40:00,37.53,37.58,37.45,37.5,201700.0,24.3625,24.3949,24.3106,24.343,201700.0
2007-08-23 12:50:00,37.5,37.54,37.28,37.37,383300.0,24.343,24.369,24.2002,24.2586,383300.0
2007-08-23 13:00:00,37.36,37.43,37.34,37.38,162600.0,24.2521,24.2976,24.2391,24.2651,162600.0
2007-08-23 13:10:00,37.39,37.48,37.37,37.44,234200.0,24.2716,24.33,24.2586,24.3041,234200.0
2007-08-23 13:20:00,37.44,37.45,37.36,37.36,139900.0,24.3041,24.3106,24.2521,24.2521,139900.0
2007-08-23 13:30:00,37.36,37.41,37.33,37.35,237200.0,24.2521,24.2846,24.2327,24.2456,237200.0
2007-08-23 13:40:00,37.35,37.49,37.35,37.45,383200.0,24.2456,24.3365,24.2456,24.3106,383200.0
2007-08-23 13:50:00,37.45,37.58,37.44,37.58,349400.0,24.3106,24.3949,24.3041,24.3949,349400.0
2007-08-23 14:00:00,37.58,37.72,37.58,37.72,474700.0,24.3949,24.4858,24.3949,24.4858,474700.0
2007-08-23 14:10:00,37.73,37.95,37.73,37.88,786100.0,24.4923,24.6351,24.4923,24.5897,786100.0
2007-08-23 14:20:00,37.88,37.91,37.81,37.86,811800.0,24.5897,24.6092,24.5442,24.5767,811800.0
2007-08-23 14:30:00,37.86,37.9,37.81,37.82,258900.0,24.5767,24.6027,24.5442,24.5507,258900.0
2007-08-23 14:40:00,37.83,37.85,37.72,37.76,372300.0,24.5572,24.5702,24.4858,24.5118,372300.0
2007-08-23 14:50:00,37.76,37.82,37.71,37.71,288500.0,24.5118,24.5507,24.4793,24.4793,288500.0
2007-08-23 15:00:00,37.72,37.84,37.71,37.8,322300.0,24.4858,24.5637,24.4793,24.5378,322300.0
2007-08-23 15:10:00,37.8,37.91,37.72,37.9,464600.0,24.5378,24.6092,24.4858,24.6027,464600.0
2007-08-23 15:20:00,37.9,38.0,37.89,37.94,400600.0,24.6027,24.6676,24.5962,24.6286,400600.0
2007-08-23 15:30:00,37.94,37.99,37.76,37.78,425700.0,24.6286,24.6611,24.5118,24.5248,425700.0
2007-08-23 15:40:00,37.78,37.94,37.77,37.91,488700.0,24.5248,24.6286,24.5183,24.6092,488700.0
2007-08-23 15:50:00,37.9,37.97,37.79,37.86,797500.0,24.6027,24.6481,24.5313,24.5767,797500.0
2007-08-24 09:30:00,37.69,38.0,37.69,37.8,451600.0,24.4663,24.6676,24.4663,24.5378,451600.0
2007-08-24 09:40:00,37.81,37.87,37.71,37.78,366500.0,24.5442,24.5832,24.4793,24.5248,366500.0
2007-08-24 09:50:00,37.78,37.85,37.76,37.79,274000.0,24.5248,24.5702,24.5118,24.5313,274000.0
2007-08-24 10:00:00,37.79,37.88,37.66,37.77,488500.0,24.5313,24.5897,24.4469,24.5183,488500.0
2007-08-24 10:10:00,37.77,37.94,37.77,37.85,621300.0,24.5183,24.6286,24.5183,24.5702,621300.0
2007-08-24 10:20:00,37.85,37.98,37.82,37.92,372700.0,24.5702,24.6546,24.5507,24.6157,372700.0
2007-08-24 10:30:00,37.92,37.99,37.91,37.94,256100.0,24.6157,24.6611,24.6092,24.6286,256100.0
2007-08-24 10:40:00,37.95,37.99,37.86,37.94,149900.0,24.6351,24.6611,24.5767,24.6286,149900.0
2007-08-24 10:50:00,37.94,37.97,37.88,37.96,239400.0,24.6286,24.6481,24.5897,24.6416,239400.0
2007-08-24 11:00:00,37.96,38.07,37.95,38.07,249300.0,24.6416,24.713,24.6351,24.713,249300.0
2007-08-24 11:10:00,38.07,38.08,37.91,37.91,173000.0,24.713,24.7195,24.6092,24.6092,173000.0
2007-08-24 11:20:00,37.92,37.98,37.86,37.98,188100.0,24.6157,24.6546,24.5767,24.6546,188100.0
2007-08-24 11:30:00,37.97,38.0,37.86,37.86,143200.0,24.6481,24.6676,24.5767,24.5767,143200.0
2007-08-24 11:40:00,37.86,37.99,37.86,37.98,147400.0,24.5767,24.6611,24.5767,24.6546,147400.0
2007-08-24 11:50:00,37.99,38.04,37.96,38.03,204000.0,24.6611,24.6935,24.6416,24.6871,204000.0
2007-08-24 12:00:00,38.03,38.03,37.96,37.96,146700.0,24.6871,24.6871,24.6416,24.6416,146700.0
2007-08-24 12:10:00,37.96,38.13,37.95,38.13,324300.0,24.6416,24.752,24.6351,24.752,324300.0
2007-08-24 12:20:00,38.13,38.3,38.12,38.13,417500.0,24.752,24.8623,24.7455,24.752,417500.0
2007-08-24 12:30:00,38.13,38.14,38.08,38.14,148900.0,24.752,24.7585,24.7195,24.7585,148900.0
2007-08-24 12:40:00,38.13,38.14,38.05,38.12,321200.0,24.752,24.7585,24.7,24.7455,321200.0
2007-08-24 12:50:00,38.12,38.2,38.11,38.15,202400.0,24.7455,24.7974,24.739,24.765,202400.0
2007-08-24 13:00:00,38.15,38.16,38.11,38.14,119400.0,24.765,24.7714,24.739,24.7585,119400.0
2007-08-24 13:10:00,38.14,38.24,38.14,38.19,229100.0,24.7585,24.8234,24.7585,24.7909,229100.0
2007-08-24 13:20:00,38.19,38.22,38.12,38.13,291100.0,24.7909,24.8104,24.7455,24.752,291100.0
2007-08-24 13:30:00,38.12,38.2,38.08,38.2,291900.0,24.7455,24.7974,24.7195,24.7974,291900.0
2007-08-24 13:40:00,38.19,38.26,38.16,38.25,198600.0,24.7909,24.8364,24.7714,24.8299,198600.0
2007-08-24 13:50:00,38.25,38.37,38.23,38.32,414700.0,24.8299,24.9078,24.8169,24.8753,414700.0
2007-08-24 14:00:00,38.33,38.37,38.27,38.31,195000.0,24.8818,24.9078,24.8429,24.8688,195000.0
2007-08-24 14:10:00,38.32,38.35,38.28,38.35,166600.0,24.8753,24.8948,24.8493,24.8948,166600.0
2007-08-24 14:20:00,38.34,38.35,38.27,38.31,196400.0,24.8883,24.8948,24.8429,24.8688,196400.0
2007-08-24 14:30:00,38.32,38.33,38.29,38.29,128500.0,24.8753,24.8818,24.8558,24.8558,128500.0
2007-08-24 14:40:00,38.29,38.37,38.29,38.36,130000.0,24.8558,24.9078,24.8558,24.9013,130000.0
2007-08-24 14:50:00,38.36,38.48,38.35,38.48,323500.0,24.9013,24.9792,24.8948,24.9792,323500.0
2007-08-24 15:00:00,38.48,38.49,38.27,38.3,335900.0,24.9792,24.9857,24.8429,24.8623,335900.0
2007-08-24 15:10:00,38.3,38.35,38.25,38.27,244500.0,24.8623,24.8948,24.8299,24.8429,244500.0
2007-08-24 15:20:00,38.26,38.33,38.19,38.29,237000.0,24.8364,24.8818,24.7909,24.8558,237000.0
2007-08-24 15:30:00,38.3,38.4,38.28,38.35,346900.0,24.8623,24.9272,24.8493,24.8948,346900.0
2007-08-24 15:40:00,38.36,38.4,38.3,38.33,405800.0,24.9013,24.9272,24.8623,24.8818,405800.0
2007-08-24 15:50:00,38.32,38.32,38.17,38.24,997600.0,24.8753,24.8753,24.7779,24.8234,997600.0
2007-08-27 09:30:00,38.56,38.59,38.33,38.4,1030400.0,25.0311,25.0506,24.8818,24.9272,1030400.0
2007-08-27 09:40:00,38.4,38.63,38.38,38.5,1080500.0,24.9272,25.0765,24.9143,24.9922,1080500.0
2007-08-27 09:50:00,38.5,38.51,38.26,38.26,548300.0,24.9922,24.9986,24.8364,24.8364,548300.0
2007-08-27 10:00:00,38.26,38.37,38.14,38.34,861800.0,24.8364,24.9078,24.7585,24.8883,861800.0
2007-08-27 10:10:00,38.34,38.35,38.18,38.21,823100.0,24.8883,24.8948,24.7844,24.8039,823100.0
2007-08-27 10:20:00,38.22,38.24,38.15,38.22,556800.0,24.8104,24.8234,24.765,24.8104,556800.0
2007-08-27 10:30:00,38.22,38.23,38.0,38.02,618700.0,24.8104,24.8169,24.6676,24.6806,618700.0
2007-08-27 10:40:00,38.01,38.19,38.01,38.15,249700.0,24.6741,24.7909,24.6741,24.765,249700.0
2007-08-27 10:50:00,38.15,38.27,38.14,38.25,403800.0,24.765,24.8429,24.7585,24.8299,403800.0
2007-08-27 11:00:00,38.26,38.29,38.19,38.24,310400.0,24.8364,24.8558,24.7909,24.8234,310400.0
2007-08-27 11:10:00,38.24,38.3,38.23,38.3,314400.0,24.8234,24.8623,24.8169,24.8623,314400.0
2007-08-27 11:20:00,38.31,38.47,38.31,38.4,677700.0,24.8688,24.9727,24.8688,24.9272,677700.0
2007-08-27 11:30:00,38.41,38.52,38.39,38.46,296600.0,24.9337,25.0051,24.9208,24.9662,296600.0
2007-08-27 11:40:00,38.47,38.54,38.44,38.51,317800.0,24.9727,25.0181,24.9532,24.9986,317800.0
2007-08-27 11:50:00,38.5,38.53,38.46,38.52,206200.0,24.9922,25.0116,24.9662,25.0051,206200.0
2007-08-27 12:00:00,38.53,38.54,38.43,38.43,153900.0,25.0116,25.0181,24.9467,24.9467,153900.0
2007-08-27 12:10:00,38.44,38.5,38.4,38.49,153400.0,24.9532,24.9922,24.9272,24.9857,153400.0
2007-08-27 12:20:00,38.49,38.58,38.48,38.5,195900.0,24.9857,25.0441,24.9792,24.9922,195900.0
2007-08-27 12:30:00,38.5,38.61,38.49,38.61,153900.0,24.9922,25.0636,24.9857,25.0636,153900.0
2007-08-27 12:40:00,38.61,38.78,38.6,38.78,463100.0,25.0636,25.1739,25.0571,25.1739,463100.0
2007-08-27 12:50:00,38.77,38.83,38.62,38.62,655100.0,25.1674,25.2064,25.0701,25.0701,655100.0
2007-08-27 13:00:00,38.62,38.95,38.58,38.92,508100.0,25.0701,25.2843,25.0441,25.2648,508100.0
2007-08-27 13:10:00,38.92,38.93,38.81,38.81,157800.0,25.2648,25.2713,25.1934,25.1934,157800.0
2007-08-27 13:20:00,38.81,38.87,38.78,38.86,162100.0,25.1934,25.2323,25.1739,25.2259,162100.0
2007-08-27 13:30:00,38.87,38.9,38.8,38.82,198600.0,25.2323,25.2518,25.1869,25.1999,198600.0
2007-08-27 13:40:00,38.82,38.83,38.74,38.74,140700.0,25.1999,25.2064,25.148,25.148,140700.0
2007-08-27 13:50:00,38.74,38.76,38.63,38.7,195300.0,25.148,25.1609,25.0765,25.122,195300.0
2007-08-27 14:00:00,38.74,38.81,38.72,38.76,174600.0,25.148,25.1934,25.135,25.1609,174600.0
2007-08-27 14:10:00,38.75,38.81,38.69,38.69,114700.0,25.1544,25.1934,25.1155,25.1155,114700.0
2007-08-27 14:20:00,38.7,38.77,38.7,38.75,193100.0,25.122,25.1674,25.122,25.1544,193100.0
2007-08-27 14:30:00,38.76,38.84,38.73,38.84,318200.0,25.1609,25.2129,25.1415,25.2129,318200.0
2007-08-27 14:40:00,38.84,38.85,38.77,38.8,210900.0,25.2129,25.2194,25.1674,25.1869,210900.0
2007-08-27 14:50:00,38.79,38.81,38.73,38.73,330800.0,25.1804,25.1934,25.1415,25.1415,330800.0
2007-08-27 15:00:00,38.73,38.75,38.6,38.63,302700.0,25.1415,25.1544,25.0571,25.0765,302700.0
2007-08-27 15:10:00,38.63,38.69,38.56,38.61,264500.0,25.0765,25.1155,25.0311,25.0636,264500.0
2007-08-27 15:20:00,38.61,38.71,38.57,38.69,184300.0,25.0636,25.1285,25.0376,25.1155,184300.0
2007-08-27 15:30:00,38.68,38.74,38.67,38.7,331800.0,25.109,25.148,25.1025,25.122,331800.0
2007-08-27 15:40:00,38.71,38.83,38.7,38.79,503200.0,25.1285,25.2064,25.122,25.1804,503200.0
2007-08-27 15:50:00,38.79,38.79,38.58,38.58,691200.0,25.1804,25.1804,25.0441,25.0441,691200.0
2007-08-28 09:30:00,38.29,38.54,38.25,38.46,408200.0,24.8558,25.0181,24.8299,24.9662,408200.0
2007-08-28 09:40:00,38.45,38.5,38.3,38.35,281300.0,24.9597,24.9922,24.8623,24.8948,281300.0
2007-08-28 09:50:00,38.35,38.48,38.29,38.45,284300.0,24.8948,24.9792,24.8558,24.9597,284300.0
2007-08-28 10:00:00,38.45,38.54,38.39,38.54,341100.0,24.9597,25.0181,24.9208,25.0181,341100.0
2007-08-28 10:10:00,38.54,38.63,38.42,38.44,323900.0,25.0181,25.0765,24.9402,24.9532,323900.0
2007-08-28 10:20:00,38.45,38.5,38.38,38.48,275000.0,24.9597,24.9922,24.9143,24.9792,275000.0
2007-08-28 10:30:00,38.47,38.55,38.44,38.51,188300.0,24.9727,25.0246,24.9532,24.9986,188300.0
2007-08-28 10:40:00,38.5,38.53,38.29,38.31,294500.0,24.9922,25.0116,24.8558,24.8688,294500.0
2007-08-28 10:50:00,38.32,38.39,38.27,38.39,201700.0,24.8753,24.9208,24.8429,24.9208,201700.0
2007-08-28 11:00:00,38.38,38.39,38.26,38.29,187300.0,24.9143,24.9208,24.8364,24.8558,187300.0
2007-08-28 11:10:00,38.29,38.35,38.23,38.3,208200.0,24.8558,24.8948,24.8169,24.8623,208200.0
2007-08-28 11:20:00,38.3,38.39,38.3,38.37,167800.0,24.8623,24.9208,24.8623,24.9078,167800.0
2007-08-28 11:30:00,38.37,38.38,38.23,38.24,126100.0,24.9078,24.9143,24.8169,24.8234,126100.0
2007-08-28 11:40:00,38.24,38.27,38.08,38.14,312600.0,24.8234,24.8429,24.7195,24.7585,312600.0
2007-08-28 11:50:00,38.15,38.24,38.14,38.24,169400.0,24.765,24.8234,24.7585,24.8234,169400.0
2007-08-28 12:00:00,38.24,38.3,38.2,38.29,165700.0,24.8234,24.8623,24.7974,24.8558,165700.0
2007-08-28 12:10:00,38.28,38.3,38.25,38.28,141000.0,24.8493,24.8623,24.8299,24.8493,141000.0
2007-08-28 12:20:00,38.29,38.3,38.23,38.28,162000.0,24.8558,24.8623,24.8169,24.8493,162000.0
2007-08-28 12:30:00,38.26,38.33,38.26,38.26,213400.0,24.8364,24.8818,24.8364,24.8364,213400.0
2007-08-28 12:40:00,38.28,38.28,38.23,38.26,118500.0,24.8493,24.8493,24.8169,24.8364,118500.0
2007-08-28 12:50:00,38.27,38.29,38.26,38.26,95700.0,24.8429,24.8558,24.8364,24.8364,95700.0
2007-08-28 13:00:00,38.27,38.27,38.22,38.22,100400.0,24.8429,24.8429,24.8104,24.8104,100400.0
2007-08-28 13:10:00,38.22,38.28,38.22,38.27,107200.0,24.8104,24.8493,24.8104,24.8429,107200.0
2007-08-28 13:20:00,38.27,38.33,38.27,38.29,116100.0,24.8429,24.8818,24.8429,24.8558,116100.0
2007-08-28 13:30:00,38.28,38.3,38.24,38.28,169400.0,24.8493,24.8623,24.8234,24.8493,169400.0
2007-08-28 13:40:00,38.28,38.28,38.2,38.2,127000.0,24.8493,24.8493,24.7974,24.7974,127000.0
2007-08-28 13:50:00,38.21,38.21,38.15,38.17,103400.0,24.8039,24.8039,24.765,24.7779,103400.0
2007-08-28 14:00:00,38.18,38.22,38.06,38.19,331100.0,24.7844,24.8104,24.7065,24.7909,331100.0
2007-08-28 14:10:00,38.18,38.19,38.02,38.05,146600.0,24.7844,24.7909,24.6806,24.7,146600.0
2007-08-28 14:20:00,38.05,38.22,38.03,38.2,176700.0,24.7,24.8104,24.6871,24.7974,176700.0
2007-08-28 14:30:00,38.19,38.23,38.08,38.09,194200.0,24.7909,24.8169,24.7195,24.726,194200.0
2007-08-28 14:40:00,38.09,38.14,38.04,38.07,206200.0,24.726,24.7585,24.6935,24.713,206200.0
2007-08-28 14:50:00,38.07,38.16,38.02,38.15,307900.0,24.713,24.7714,24.6806,24.765,307900.0
2007-08-28 15:00:00,38.16,38.19,38.09,38.15,250900.0,24.7714,24.7909,24.726,24.765,250900.0
2007-08-28 15:10:00,38.14,38.16,38.11,38.14,178400.0,24.7585,24.7714,24.739,24.7585,178400.0
2007-08-28 15:20:00,38.14,38.17,38.04,38.08,358000.0,24.7585,24.7779,24.6935,24.7195,358000.0
2007-08-28 15:30:00,38.09,38.09,38.0,38.07,423800.0,24.726,24.726,24.6676,24.713,423800.0
2007-08-28 15:40:00,38.06,38.07,37.96,38.0,759900.0,24.7065,24.713,24.6416,24.6676,759900.0
2007-08-28 15:50:00,38.0,38.03,37.86,37.87,1137800.0,24.6676,24.6871,24.5767,24.5832,1137800.0
2007-08-29 09:30:00,38.08,38.36,37.9,38.22,591900.0,24.8084,24.9908,24.6912,24.8996,591900.0
2007-08-29 09:40:00,38.22,38.29,38.06,38.12,720500.0,24.8996,24.9452,24.7954,24.8345,720500.0
2007-08-29 09:50:00,38.12,38.13,38.01,38.07,333100.0,24.8345,24.841,24.7628,24.8019,333100.0
2007-08-29 10:00:00,38.08,38.11,37.95,37.99,504300.0,24.8084,24.828,24.7237,24.7498,504300.0
2007-08-29 10:10:00,37.99,37.99,37.87,37.9,323500.0,24.7498,24.7498,24.6716,24.6912,323500.0
2007-08-29 10:20:00,37.9,37.97,37.89,37.96,388500.0,24.6912,24.7368,24.6847,24.7303,388500.0
2007-08-29 10:30:00,37.97,38.16,37.93,38.15,423100.0,24.7368,24.8606,24.7107,24.854,423100.0
2007-08-29 10:40:00,38.15,38.22,38.08,38.18,278100.0,24.854,24.8996,24.8084,24.8736,278100.0
2007-08-29 10:50:00,38.18,38.38,38.15,38.24,392600.0,24.8736,25.0039,24.854,24.9127,392600.0
2007-08-29 11:00:00,38.23,38.33,38.23,38.31,291400.0,24.9062,24.9713,24.9062,24.9583,291400.0
2007-08-29 11:10:00,38.3,38.37,38.3,38.35,184500.0,24.9518,24.9974,24.9518,24.9843,184500.0
2007-08-29 11:20:00,38.35,38.38,38.32,38.33,187100.0,24.9843,25.0039,24.9648,24.9713,187100.0
2007-08-29 11:30:00,38.33,38.67,38.32,38.65,550400.0,24.9713,25.1928,24.9648,25.1798,550400.0
2007-08-29 11:40:00,38.65,38.69,38.56,38.59,282200.0,25.1798,25.2058,25.1211,25.1407,282200.0
2007-08-29 11:50:00,38.58,38.63,38.52,38.61,201100.0,25.1342,25.1667,25.0951,25.1537,201100.0
2007-08-29 12:00:00,38.61,38.66,38.49,38.49,262300.0,25.1537,25.1863,25.0755,25.0755,262300.0
2007-08-29 12:10:00,38.49,38.5,38.42,38.44,184400.0,25.0755,25.0821,25.0299,25.043,184400.0
2007-08-29 12:20:00,38.44,38.44,38.38,38.39,156500.0,25.043,25.043,25.0039,25.0104,156500.0
2007-08-29 12:30:00,38.39,38.43,38.31,38.31,182200.0,25.0104,25.0365,24.9583,24.9583,182200.0
2007-08-29 12:40:00,38.31,38.41,38.31,38.36,230800.0,24.9583,25.0234,24.9583,24.9908,230800.0
2007-08-29 12:50:00,38.36,38.36,38.26,38.31,232900.0,24.9908,24.9908,24.9257,24.9583,232900.0
2007-08-29 13:00:00,38.31,38.4,38.3,38.31,138400.0,24.9583,25.0169,24.9518,24.9583,138400.0
2007-08-29 13:10:00,38.31,38.31,38.25,38.25,112800.0,24.9583,24.9583,24.9192,24.9192,112800.0
2007-08-29 13:20:00,38.25,38.25,38.18,38.18,155400.0,24.9192,24.9192,24.8736,24.8736,155400.0
2007-08-29 13:30:00,38.18,38.32,38.16,38.31,287000.0,24.8736,24.9648,24.8606,24.9583,287000.0
2007-08-29 13:40:00,38.31,38.39,38.24,38.29,270500.0,24.9583,25.0104,24.9127,24.9452,270500.0
2007-08-29 13:50:00,38.28,38.31,38.24,38.28,131900.0,24.9387,24.9583,24.9127,24.9387,131900.0
2007-08-29 14:00:00,38.29,38.37,38.28,38.32,160200.0,24.9452,24.9974,24.9387,24.9648,160200.0
2007-08-29 14:10:00,38.33,38.44,38.31,38.35,220500.0,24.9713,25.043,24.9583,24.9843,220500.0
2007-08-29 14:20:00,38.34,38.42,38.33,38.39,173700.0,24.9778,25.0299,24.9713,25.0104,173700.0
2007-08-29 14:30:00,38.39,38.46,38.34,38.46,187500.0,25.0104,25.056,24.9778,25.056,187500.0
2007-08-29 14:40:00,38.46,38.46,38.35,38.44,260600.0,25.056,25.056,24.9843,25.043,260600.0
2007-08-29 14:50:00,38.44,38.44,38.33,38.34,177600.0,25.043,25.043,24.9713,24.9778,177600.0
2007-08-29 15:00:00,38.35,38.57,38.34,38.57,311300.0,24.9843,25.1277,24.9778,25.1277,311300.0
2007-08-29 15:10:00,38.56,38.68,38.51,38.62,336100.0,25.1211,25.1993,25.0886,25.1602,336100.0
2007-08-29 15:20:00,38.62,38.75,38.59,38.75,323300.0,25.1602,25.2449,25.1407,25.2449,323300.0
2007-08-29 15:30:00,38.75,38.87,38.72,38.83,563900.0,25.2449,25.3231,25.2254,25.297,563900.0
2007-08-29 15:40:00,38.84,38.89,38.73,38.79,469200.0,25.3036,25.3361,25.2319,25.271,469200.0
2007-08-29 15:50:00,38.78,38.96,38.78,38.87,1023500.0,25.2645,25.3817,25.2645,25.3231,1023500.0
2007-08-30 09:30:00,38.4,38.85,38.38,38.74,487900.0,25.0169,25.3101,25.0039,25.2384,487900.0
2007-08-30 09:40:00,38.75,38.86,38.68,38.82,279900.0,25.2449,25.3166,25.1993,25.2905,279900.0
2007-08-30 09:50:00,38.82,39.1,38.82,38.93,351400.0,25.2905,25.4729,25.2905,25.3622,351400.0
2007-08-30 10:00:00,38.93,39.29,38.9,39.29,474300.0,25.3622,25.5967,25.3427,25.5967,474300.0
2007-08-30 10:10:00,39.28,39.56,39.25,39.55,729800.0,25.5902,25.7726,25.5707,25.7661,729800.0
2007-08-30 10:20:00,39.54,39.66,39.35,39.4,435600.0,25.7596,25.8378,25.6358,25.6684,435600.0
2007-08-30 10:30:00,39.4,39.49,39.2,39.2,293000.0,25.6684,25.727,25.5381,25.5381,293000.0
2007-08-30 10:40:00,39.19,39.6,39.15,39.33,277900.0,25.5316,25.7987,25.5055,25.6228,277900.0
2007-08-30 10:50:00,39.32,39.36,39.2,39.23,231000.0,25.6163,25.6423,25.5381,25.5576,231000.0
2007-08-30 11:00:00,39.22,39.28,39.18,39.25,209400.0,25.5511,25.5902,25.5251,25.5707,209400.0
2007-08-30 11:10:00,39.26,39.39,39.24,39.36,349300.0,25.5772,25.6619,25.5642,25.6423,349300.0
2007-08-30 11:20:00,39.36,39.5,39.35,39.42,227600.0,25.6423,25.7335,25.6358,25.6814,227600.0
2007-08-30 11:30:00,39.41,39.42,39.31,39.37,190400.0,25.6749,25.6814,25.6098,25.6488,190400.0
2007-08-30 11:40:00,39.37,39.45,39.32,39.43,171600.0,25.6488,25.701,25.6163,25.6879,171600.0
2007-08-30 11:50:00,39.44,39.44,39.27,39.29,197300.0,25.6945,25.6945,25.5837,25.5967,197300.0
2007-08-30 12:00:00,39.29,39.3,39.12,39.12,273900.0,25.5967,25.6032,25.486,25.486,273900.0
2007-08-30 12:10:00,39.13,39.3,39.12,39.14,240500.0,25.4925,25.6032,25.486,25.499,240500.0
2007-08-30 12:20:00,39.14,39.32,39.09,39.18,419200.0,25.499,25.6163,25.4664,25.5251,419200.0
2007-08-30 12:30:00,39.18,39.25,39.13,39.25,163000.0,25.5251,25.5707,25.4925,25.5707,163000.0
2007-08-30 12:40:00,39.24,39.37,39.21,39.35,149700.0,25.5642,25.6488,25.5446,25.6358,149700.0
2007-08-30 12:50:00,39.36,39.42,39.32,39.34,156400.0,25.6423,25.6814,25.6163,25.6293,156400.0
2007-08-30 13:00:00,39.34,39.35,39.27,39.34,111200.0,25.6293,25.6358,25.5837,25.6293,111200.0
2007-08-30 13:10:00,39.33,39.35,39.21,39.22,125600.0,25.6228,25.6358,25.5446,25.5511,125600.0
2007-08-30 13:20:00,39.22,39.22,39.05,39.11,139400.0,25.5511,25.5511,25.4404,25.4795,139400.0
2007-08-30 13:30:00,39.11,39.21,39.06,39.21,113900.0,25.4795,25.5446,25.4469,25.5446,113900.0
2007-08-30 13:40:00,39.21,39.22,39.05,39.06,157400.0,25.5446,25.5511,25.4404,25.4469,157400.0
2007-08-30 13:50:00,39.07,39.32,39.02,39.3,202400.0,25.4534,25.6163,25.4208,25.6032,202400.0
2007-08-30 14:00:00,39.3,39.33,39.15,39.16,435800.0,25.6032,25.6228,25.5055,25.512,435800.0
2007-08-30 14:10:00,39.16,39.25,39.08,39.08,139900.0,25.512,25.5707,25.4599,25.4599,139900.0
2007-08-30 14:20:00,39.09,39.16,39.02,39.02,147900.0,25.4664,25.512,25.4208,25.4208,147900.0
2007-08-30 14:30:00,39.02,39.03,38.9,38.96,276800.0,25.4208,25.4273,25.3427,25.3817,276800.0
2007-08-30 14:40:00,38.95,39.0,38.84,38.91,253000.0,25.3752,25.4078,25.3036,25.3492,253000.0
2007-08-30 14:50:00,38.91,38.97,38.85,38.96,207200.0,25.3492,25.3883,25.3101,25.3817,207200.0
2007-08-30 15:00:00,38.95,39.07,38.9,38.98,299400.0,25.3752,25.4534,25.3427,25.3948,299400.0
2007-08-30 15:10:00,38.99,39.05,38.95,39.03,270800.0,25.4013,25.4404,25.3752,25.4273,270800.0
2007-08-30 15:20:00,39.03,39.11,38.96,39.02,193100.0,25.4273,25.4795,25.3817,25.4208,193100.0
2007-08-30 15:30:00,39.03,39.07,38.96,38.99,233800.0,25.4273,25.4534,25.3817,25.4013,233800.0
2007-08-30 15:40:00,38.99,39.05,38.96,38.97,270700.0,25.4013,25.4404,25.3817,25.3883,270700.0
2007-08-30 15:50:00,38.98,39.08,38.97,39.08,555900.0,25.3948,25.4599,25.3883,25.4599,555900.0
2007-08-31 09:30:00,39.31,39.54,39.25,39.51,583800.0,25.6098,25.7596,25.5707,25.7401,583800.0
2007-08-31 09:40:00,39.49,39.57,39.46,39.5,307600.0,25.727,25.7791,25.7075,25.7335,307600.0
2007-08-31 09:50:00,39.51,39.57,39.5,39.55,258800.0,25.7401,25.7791,25.7335,25.7661,258800.0
2007-08-31 10:00:00,39.54,39.59,39.31,39.49,437400.0,25.7596,25.7922,25.6098,25.727,437400.0
2007-08-31 10:10:00,39.49,39.57,39.48,39.55,389200.0,25.727,25.7791,25.7205,25.7661,389200.0
2007-08-31 10:20:00,39.55,39.6,39.37,39.44,259200.0,25.7661,25.7987,25.6488,25.6945,259200.0
2007-08-31 10:30:00,39.45,39.62,39.38,39.6,213400.0,25.701,25.8117,25.6554,25.7987,213400.0
2007-08-31 10:40:00,39.61,39.66,39.55,39.56,211800.0,25.8052,25.8378,25.7661,25.7726,211800.0
2007-08-31 10:50:00,39.57,39.58,39.46,39.47,166500.0,25.7791,25.7857,25.7075,25.714,166500.0
2007-08-31 11:00:00,39.47,39.56,39.45,39.47,308900.0,25.714,25.7726,25.701,25.714,308900.0
2007-08-31 11:10:00,39.48,39.58,39.39,39.48,195000.0,25.7205,25.7857,25.6619,25.7205,195000.0
2007-08-31 11:20:00,39.49,39.5,39.42,39.49,118700.0,25.727,25.7335,25.6814,25.727,118700.0
2007-08-31 11:30:00,39.5,39.65,39.48,39.64,243900.0,25.7335,25.8313,25.7205,25.8247,243900.0
2007-08-31 11:40:00,39.63,39.7,39.61,39.7,151600.0,25.8182,25.8638,25.8052,25.8638,151600.0
2007-08-31 11:50:00,39.7,39.86,39.69,39.8,234600.0,25.8638,25.9681,25.8573,25.929,234600.0
2007-08-31 12:00:00,39.81,39.85,39.71,39.71,186900.0,25.9355,25.9616,25.8704,25.8704,186900.0
2007-08-31 12:10:00,39.71,39.78,39.69,39.78,158400.0,25.8704,25.916,25.8573,25.916,158400.0
2007-08-31 12:20:00,39.78,39.84,39.74,39.8,158800.0,25.916,25.955,25.8899,25.929,158800.0
2007-08-31 12:30:00,39.81,39.91,39.79,39.9,370700.0,25.9355,26.0006,25.9225,25.9941,370700.0
2007-08-31 12:40:00,39.9,39.92,39.87,39.9,126300.0,25.9941,26.0072,25.9746,25.9941,126300.0
2007-08-31 12:50:00,39.91,39.91,39.77,39.77,112400.0,26.0006,26.0006,25.9094,25.9094,112400.0
2007-08-31 13:00:00,39.77,39.8,39.68,39.7,130700.0,25.9094,25.929,25.8508,25.8638,130700.0
2007-08-31 13:10:00,39.7,39.72,39.64,39.65,169500.0,25.8638,25.8769,25.8247,25.8313,169500.0
2007-08-31 13:20:00,39.66,39.75,39.65,39.73,174000.0,25.8378,25.8964,25.8313,25.8834,174000.0
2007-08-31 13:30:00,39.74,39.74,39.61,39.63,168300.0,25.8899,25.8899,25.8052,25.8182,168300.0
2007-08-31 13:40:00,39.64,39.64,39.55,39.58,191600.0,25.8247,25.8247,25.7661,25.7857,191600.0
2007-08-31 13:50:00,39.58,39.69,39.57,39.67,144900.0,25.7857,25.8573,25.7791,25.8443,144900.0
2007-08-31 14:00:00,39.68,39.71,39.64,39.7,151100.0,25.8508,25.8704,25.8247,25.8638,151100.0
2007-08-31 14:10:00,39.71,39.79,39.68,39.75,132100.0,25.8704,25.9225,25.8508,25.8964,132100.0
2007-08-31 14:20:00,39.76,39.76,39.63,39.63,144300.0,25.9029,25.9029,25.8182,25.8182,144300.0
2007-08-31 14:30:00,39.63,39.66,39.6,39.65,111400.0,25.8182,25.8378,25.7987,25.8313,111400.0
2007-08-31 14:40:00,39.65,39.75,39.64,39.74,215000.0,25.8313,25.8964,25.8247,25.8899,215000.0
2007-08-31 14:50:00,39.75,39.77,39.68,39.7,221700.0,25.8964,25.9094,25.8508,25.8638,221700.0
2007-08-31 15:00:00,39.71,39.84,39.7,39.83,186100.0,25.8704,25.955,25.8638,25.9485,186100.0
2007-08-31 15:10:00,39.84,39.85,39.79,39.84,211500.0,25.955,25.9616,25.9225,25.955,211500.0
2007-08-31 15:20:00,39.84,39.85,39.79,39.81,207000.0,25.955,25.9616,25.9225,25.9355,207000.0
2007-08-31 15:30:00,39.82,39.9,39.82,39.87,231600.0,25.942,25.9941,25.942,25.9746,231600.0
2007-08-31 15:40:00,39.88,39.92,39.86,39.88,420800.0,25.9811,26.0072,25.9681,25.9811,420800.0
2007-08-31 15:50:00,39.88,39.99,39.8,39.86,1409500.0,25.9811,26.0528,25.929,25.9681,1409500.0
2007-09-04 09:30:00,39.96,40.0,39.71,39.78,971600.0,26.0332,26.0593,25.8704,25.916,971600.0
2007-09-04 09:40:00,39.79,39.9,39.72,39.87,491500.0,25.9225,25.9941,25.8769,25.9746,491500.0
2007-09-04 09:50:00,39.88,39.9,39.59,39.68,478000.0,25.9811,25.9941,25.7922,25.8508,478000.0
2007-09-04 10:00:00,39.69,39.78,39.53,39.62,550800.0,25.8573,25.916,25.7531,25.8117,550800.0
2007-09-04 10:10:00,39.63,39.74,39.56,39.58,477400.0,25.8182,25.8899,25.7726,25.7857,477400.0
2007-09-04 10:20:00,39.58,39.61,39.55,39.59,343600.0,25.7857,25.8052,25.7661,25.7922,343600.0
2007-09-04 10:30:00,39.59,39.67,39.55,39.62,655000.0,25.7922,25.8443,25.7661,25.8117,655000.0
2007-09-04 10:40:00,39.63,39.64,39.6,39.62,425100.0,25.8182,25.8247,25.7987,25.8117,425100.0
2007-09-04 10:50:00,39.63,39.65,39.5,39.51,450100.0,25.8182,25.8313,25.7335,25.7401,450100.0
2007-09-04 11:00:00,39.52,39.58,39.44,39.51,387000.0,25.7466,25.7857,25.6945,25.7401,387000.0
2007-09-04 11:10:00,39.51,39.64,39.5,39.6,340100.0,25.7401,25.8247,25.7335,25.7987,340100.0
2007-09-04 11:20:00,39.61,39.63,39.56,39.59,467100.0,25.8052,25.8182,25.7726,25.7922,467100.0
2007-09-04 11:30:00,39.59,39.64,39.58,39.6,318500.0,25.7922,25.8247,25.7857,25.7987,318500.0
2007-09-04 11:40:00,39.6,39.62,39.53,39.54,650900.0,25.7987,25.8117,25.7531,25.7596,650900.0
2007-09-04 11:50:00,39.53,39.57,39.51,39.56,203100.0,25.7531,25.7791,25.7401,25.7726,203100.0
2007-09-04 12:00:00,39.56,39.61,39.55,39.61,218200.0,25.7726,25.8052,25.7661,25.8052,218200.0
2007-09-04 12:10:00,39.61,39.62,39.57,39.59,203900.0,25.8052,25.8117,25.7791,25.7922,203900.0
2007-09-04 12:20:00,39.6,39.65,39.59,39.6,434400.0,25.7987,25.8313,25.7922,25.7987,434400.0
2007-09-04 12:30:00,39.6,39.62,39.6,39.61,175000.0,25.7987,25.8117,25.7987,25.8052,175000.0
2007-09-04 12:40:00,39.6,39.62,39.59,39.61,374800.0,25.7987,25.8117,25.7922,25.8052,374800.0
2007-09-04 12:50:00,39.61,39.61,39.57,39.58,188600.0,25.8052,25.8052,25.7791,25.7857,188600.0
2007-09-04 13:00:00,39.58,39.6,39.56,39.59,73000.0,25.7857,25.7987,25.7726,25.7922,73000.0
2007-09-04 13:10:00,39.6,39.61,39.59,39.6,355700.0,25.7987,25.8052,25.7922,25.7987,355700.0
2007-09-04 13:20:00,39.59,39.62,39.59,39.61,292200.0,25.7922,25.8117,25.7922,25.8052,292200.0
2007-09-04 13:30:00,39.61,39.61,39.56,39.61,219900.0,25.8052,25.8052,25.7726,25.8052,219900.0
2007-09-04 13:40:00,39.6,39.61,39.58,39.6,302600.0,25.7987,25.8052,25.7857,25.7987,302600.0
2007-09-04 13:50:00,39.6,39.64,39.6,39.64,336000.0,25.7987,25.8247,25.7987,25.8247,336000.0
2007-09-04 14:00:00,39.64,39.64,39.62,39.64,203100.0,25.8247,25.8247,25.8117,25.8247,203100.0
2007-09-04 14:10:00,39.64,39.73,39.63,39.73,902100.0,25.8247,25.8834,25.8182,25.8834,902100.0
2007-09-04 14:20:00,39.73,39.79,39.72,39.76,438000.0,25.8834,25.9225,25.8769,25.9029,438000.0
2007-09-04 14:30:00,39.76,39.79,39.73,39.77,522500.0,25.9029,25.9225,25.8834,25.9094,522500.0
2007-09-04 14:40:00,39.76,39.8,39.76,39.79,538800.0,25.9029,25.929,25.9029,25.9225,538800.0
2007-09-04 14:50:00,39.8,39.89,39.79,39.85,626600.0,25.929,25.9876,25.9225,25.9616,626600.0
2007-09-04 15:00:00,39.85,39.94,39.84,39.92,355000.0,25.9616,26.0202,25.955,26.0072,355000.0
2007-09-04 15:10:00,39.92,39.99,39.92,39.97,451200.0,26.0072,26.0528,26.0072,26.0397,451200.0
2007-09-04 15:20:00,39.98,40.1,39.97,40.07,558500.0,26.0463,26.1244,26.0397,26.1049,558500.0
2007-09-04 15:30:00,40.08,40.23,40.05,40.07,860200.0,26.1114,26.2091,26.0919,26.1049,860200.0
2007-09-04 15:40:00,40.06,40.14,40.01,40.04,721800.0,26.0984,26.1505,26.0658,26.0853,721800.0
2007-09-04 15:50:00,40.05,40.08,39.87,40.02,1069700.0,26.0919,26.1114,25.9746,26.0723,1069700.0
2007-09-05 09:30:00,39.6,39.67,39.37,39.57,494500.0,25.7987,25.8443,25.6488,25.7791,494500.0
2007-09-05 09:40:00,39.58,39.74,39.5,39.68,307600.0,25.7857,25.8899,25.7335,25.8508,307600.0
2007-09-05 09:50:00,39.68,39.75,39.53,39.53,228100.0,25.8508,25.8964,25.7531,25.7531,228100.0
2007-09-05 10:00:00,39.53,39.56,39.37,39.42,518700.0,25.7531,25.7726,25.6488,25.6814,518700.0
2007-09-05 10:10:00,39.42,39.46,39.37,39.44,213900.0,25.6814,25.7075,25.6488,25.6945,213900.0
2007-09-05 10:20:00,39.44,39.44,39.37,39.41,273500.0,25.6945,25.6945,25.6488,25.6749,273500.0
2007-09-05 10:30:00,39.4,39.42,39.32,39.34,444100.0,25.6684,25.6814,25.6163,25.6293,444100.0
2007-09-05 10:40:00,39.35,39.5,39.34,39.4,436900.0,25.6358,25.7335,25.6293,25.6684,436900.0
2007-09-05 10:50:00,39.39,39.41,39.25,39.25,363300.0,25.6619,25.6749,25.5707,25.5707,363300.0
2007-09-05 11:00:00,39.25,39.25,39.09,39.19,502600.0,25.5707,25.5707,25.4664,25.5316,502600.0
2007-09-05 11:10:00,39.2,39.21,39.13,39.19,224000.0,25.5381,25.5446,25.4925,25.5316,224000.0
2007-09-05 11:20:00,39.2,39.22,39.09,39.12,218700.0,25.5381,25.5511,25.4664,25.486,218700.0
2007-09-05 11:30:00,39.12,39.12,39.03,39.07,325300.0,25.486,25.486,25.4273,25.4534,325300.0
2007-09-05 11:40:00,39.07,39.09,38.97,39.01,393100.0,25.4534,25.4664,25.3883,25.4143,393100.0
2007-09-05 11:50:00,39.0,39.15,38.99,39.11,206400.0,25.4078,25.5055,25.4013,25.4795,206400.0
2007-09-05 12:00:00,39.11,39.13,39.04,39.07,280400.0,25.4795,25.4925,25.4339,25.4534,280400.0
2007-09-05 12:10:00,39.07,39.12,39.0,39.02,256800.0,25.4534,25.486,25.4078,25.4208,256800.0
2007-09-05 12:20:00,39.02,39.08,39.02,39.05,237600.0,25.4208,25.4599,25.4208,25.4404,237600.0
2007-09-05 12:30:00,39.06,39.07,38.98,39.03,256700.0,25.4469,25.4534,25.3948,25.4273,256700.0
2007-09-05 12:40:00,39.03,39.03,38.88,38.93,340200.0,25.4273,25.4273,25.3296,25.3622,340200.0
2007-09-05 12:50:00,38.93,38.99,38.89,38.98,293800.0,25.3622,25.4013,25.3361,25.3948,293800.0
2007-09-05 13:00:00,38.98,39.03,38.96,38.97,237400.0,25.3948,25.4273,25.3817,25.3883,237400.0
2007-09-05 13:10:00,38.97,39.0,38.88,38.88,255500.0,25.3883,25.4078,25.3296,25.3296,255500.0
2007-09-05 13:20:00,38.89,38.93,38.85,38.85,370700.0,25.3361,25.3622,25.3101,25.3101,370700.0
2007-09-05 13:30:00,38.85,38.87,38.67,38.82,494500.0,25.3101,25.3231,25.1928,25.2905,494500.0
2007-09-05 13:40:00,38.81,38.86,38.68,38.81,446800.0,25.284,25.3166,25.1993,25.284,446800.0
2007-09-05 13:50:00,38.81,38.86,38.8,38.85,203100.0,25.284,25.3166,25.2775,25.3101,203100.0
2007-09-05 14:00:00,38.84,38.88,38.77,38.85,423600.0,25.3036,25.3296,25.258,25.3101,423600.0
2007-09-05 14:10:00,38.86,38.9,38.84,38.87,187200.0,25.3166,25.3427,25.3036,25.3231,187200.0
2007-09-05 14:20:00,38.87,38.95,38.75,38.8,545500.0,25.3231,25.3752,25.2449,25.2775,545500.0
2007-09-05 14:30:00,38.79,38.84,38.75,38.8,279300.0,25.271,25.3036,25.2449,25.2775,279300.0
2007-09-05 14:40:00,38.8,38.82,38.7,38.74,383100.0,25.2775,25.2905,25.2124,25.2384,383100.0
2007-09-05 14:50:00,38.73,38.86,38.68,38.83,232000.0,25.2319,25.3166,25.1993,25.297,232000.0
2007-09-05 15:00:00,38.84,38.9,38.81,38.89,204200.0,25.3036,25.3427,25.284,25.3361,204200.0
2007-09-05 15:10:00,38.89,38.93,38.84,38.92,302300.0,25.3361,25.3622,25.3036,25.3557,302300.0
2007-09-05 15:20:00,38.92,38.94,38.87,38.88,335500.0,25.3557,25.3687,25.3231,25.3296,335500.0
2007-09-05 15:30:00,38.89,38.9,38.84,38.85,384700.0,25.3361,25.3427,25.3036,25.3101,384700.0
2007-09-05 15:40:00,38.85,39.0,38.85,38.96,692500.0,25.3101,25.4078,25.3101,25.3817,692500.0
2007-09-05 15:50:00,38.97,38.99,38.87,38.88,802500.0,25.3883,25.4013,25.3231,25.3296,802500.0
2007-09-06 09:30:00,39.09,39.35,38.86,39.0,662400.0,25.4664,25.6358,25.3166,25.4078,662400.0
2007-09-06 09:40:00,39.0,39.01,38.89,38.89,417900.0,25.4078,25.4143,25.3361,25.3361,417900.0
2007-09-06 09:50:00,38.89,38.92,38.7,38.82,455800.0,25.3361,25.3557,25.2124,25.2905,455800.0
2007-09-06 10:00:00,38.82,38.85,38.54,38.78,639500.0,25.2905,25.3101,25.1081,25.2645,639500.0
2007-09-06 10:10:00,38.79,38.85,38.62,38.71,383600.0,25.271,25.3101,25.1602,25.2189,383600.0
2007-09-06 10:20:00,38.71,38.85,38.7,38.82,326600.0,25.2189,25.3101,25.2124,25.2905,326600.0
2007-09-06 10:30:00,38.82,39.0,38.82,39.0,327600.0,25.2905,25.4078,25.2905,25.4078,327600.0
2007-09-06 10:40:00,39.0,39.02,38.9,38.95,779100.0,25.4078,25.4208,25.3427,25.3752,779100.0
2007-09-06 10:50:00,38.95,39.03,38.86,38.86,225500.0,25.3752,25.4273,25.3166,25.3166,225500.0
2007-09-06 11:00:00,38.87,38.87,38.8,38.81,287300.0,25.3231,25.3231,25.2775,25.284,287300.0
2007-09-06 11:10:00,38.82,38.89,38.8,38.89,174200.0,25.2905,25.3361,25.2775,25.3361,174200.0
2007-09-06 11:20:00,38.89,39.0,38.88,38.9,363700.0,25.3361,25.4078,25.3296,25.3427,363700.0
2007-09-06 11:30:00,38.9,38.98,38.82,38.83,307600.0,25.3427,25.3948,25.2905,25.297,307600.0
2007-09-06 11:40:00,38.83,38.92,38.83,38.9,351500.0,25.297,25.3557,25.297,25.3427,351500.0
2007-09-06 11:50:00,38.9,38.92,38.85,38.88,236500.0,25.3427,25.3557,25.3101,25.3296,236500.0
2007-09-06 12:00:00,38.89,38.9,38.81,38.81,249600.0,25.3361,25.3427,25.284,25.284,249600.0
2007-09-06 12:10:00,38.81,39.0,38.77,38.95,340400.0,25.284,25.4078,25.258,25.3752,340400.0
2007-09-06 12:20:00,38.95,38.95,38.79,38.81,345500.0,25.3752,25.3752,25.271,25.284,345500.0
2007-09-06 12:30:00,38.81,38.85,38.77,38.8,245100.0,25.284,25.3101,25.258,25.2775,245100.0
2007-09-06 12:40:00,38.81,38.81,38.63,38.65,325700.0,25.284,25.284,25.1667,25.1798,325700.0
2007-09-06 12:50:00,38.66,38.84,38.66,38.82,313900.0,25.1863,25.3036,25.1863,25.2905,313900.0
2007-09-06 13:00:00,38.83,38.86,38.82,38.83,265000.0,25.297,25.3166,25.2905,25.297,265000.0
2007-09-06 13:10:00,38.84,38.85,38.74,38.82,319700.0,25.3036,25.3101,25.2384,25.2905,319700.0
2007-09-06 13:20:00,38.82,38.9,38.81,38.82,285000.0,25.2905,25.3427,25.284,25.2905,285000.0
2007-09-06 13:30:00,38.83,38.9,38.8,38.82,182300.0,25.297,25.3427,25.2775,25.2905,182300.0
2007-09-06 13:40:00,38.81,38.88,38.78,38.8,162200.0,25.284,25.3296,25.2645,25.2775,162200.0
2007-09-06 13:50:00,38.8,38.86,38.73,38.85,128300.0,25.2775,25.3166,25.2319,25.3101,128300.0
2007-09-06 14:00:00,38.85,38.87,38.77,38.84,156200.0,25.3101,25.3231,25.258,25.3036,156200.0
2007-09-06 14:10:00,38.85,38.92,38.84,38.86,232200.0,25.3101,25.3557,25.3036,25.3166,232200.0
2007-09-06 14:20:00,38.86,38.86,38.78,38.78,260700.0,25.3166,25.3166,25.2645,25.2645,260700.0
2007-09-06 14:30:00,38.78,38.91,38.74,38.89,219100.0,25.2645,25.3492,25.2384,25.3361,219100.0
2007-09-06 14:40:00,38.88,38.91,38.87,38.88,362700.0,25.3296,25.3492,25.3231,25.3296,362700.0
2007-09-06 14:50:00,38.88,38.9,38.83,38.89,155400.0,25.3296,25.3427,25.297,25.3361,155400.0
2007-09-06 15:00:00,38.89,38.95,38.89,38.9,258800.0,25.3361,25.3752,25.3361,25.3427,258800.0
2007-09-06 15:10:00,38.9,38.9,38.79,38.84,219700.0,25.3427,25.3427,25.271,25.3036,219700.0
2007-09-06 15:20:00,38.84,38.9,38.79,38.87,209800.0,25.3036,25.3427,25.271,25.3231,209800.0
2007-09-06 15:30:00,38.87,38.91,38.86,38.87,207400.0,25.3231,25.3492,25.3166,25.3231,207400.0
2007-09-06 15:40:00,38.87,38.91,38.85,38.89,271300.0,25.3231,25.3492,25.3101,25.3361,271300.0
2007-09-06 15:50:00,38.89,38.91,38.82,38.82,648000.0,25.3361,25.3492,25.2905,25.2905,648000.0
2007-09-07 09:30:00,38.28,38.78,38.18,38.35,806400.0,24.9387,25.2645,24.8736,24.9843,806400.0
2007-09-07 09:40:00,38.35,38.39,38.11,38.38,426400.0,24.9843,25.0104,24.828,25.0039,426400.0
2007-09-07 09:50:00,38.38,38.5,38.34,38.4,400800.0,25.0039,25.0821,24.9778,25.0169,400800.0
2007-09-07 10:00:00,38.4,38.52,38.37,38.47,522600.0,25.0169,25.0951,24.9974,25.0625,522600.0
2007-09-07 10:10:00,38.48,38.5,38.39,38.41,325500.0,25.069,25.0821,25.0104,25.0234,325500.0
2007-09-07 10:20:00,38.41,38.45,38.34,38.36,224000.0,25.0234,25.0495,24.9778,24.9908,224000.0
2007-09-07 10:30:00,38.35,38.36,38.0,38.0,463900.0,24.9843,24.9908,24.7563,24.7563,463900.0
2007-09-07 10:40:00,38.0,38.14,37.89,37.92,698700.0,24.7563,24.8475,24.6847,24.7042,698700.0
2007-09-07 10:50:00,37.92,37.94,37.81,37.82,461000.0,24.7042,24.7172,24.6325,24.639,461000.0
2007-09-07 11:00:00,37.82,37.89,37.73,37.75,705000.0,24.639,24.6847,24.5804,24.5934,705000.0
2007-09-07 11:10:00,37.75,37.8,37.64,37.77,544400.0,24.5934,24.626,24.5218,24.6065,544400.0
2007-09-07 11:20:00,37.77,37.96,37.75,37.87,550100.0,24.6065,24.7303,24.5934,24.6716,550100.0
2007-09-07 11:30:00,37.86,38.06,37.86,38.03,367100.0,24.6651,24.7954,24.6651,24.7759,367100.0
2007-09-07 11:40:00,38.03,38.09,37.98,38.03,266400.0,24.7759,24.8149,24.7433,24.7759,266400.0
2007-09-07 11:50:00,38.04,38.15,37.98,38.15,214000.0,24.7824,24.854,24.7433,24.854,214000.0
2007-09-07 12:00:00,38.15,38.18,38.02,38.08,210700.0,24.854,24.8736,24.7693,24.8084,210700.0
2007-09-07 12:10:00,38.08,38.15,37.99,38.0,182600.0,24.8084,24.854,24.7498,24.7563,182600.0
2007-09-07 12:20:00,37.99,38.05,37.98,38.05,213600.0,24.7498,24.7889,24.7433,24.7889,213600.0
2007-09-07 12:30:00,38.06,38.1,37.99,38.05,281400.0,24.7954,24.8215,24.7498,24.7889,281400.0
2007-09-07 12:40:00,38.04,38.04,37.84,37.89,597200.0,24.7824,24.7824,24.6521,24.6847,597200.0
2007-09-07 12:50:00,37.89,37.95,37.87,37.95,190200.0,24.6847,24.7237,24.6716,24.7237,190200.0
2007-09-07 13:00:00,37.96,38.03,37.86,38.03,265700.0,24.7303,24.7759,24.6651,24.7759,265700.0
2007-09-07 13:10:00,38.03,38.04,37.89,37.96,530200.0,24.7759,24.7824,24.6847,24.7303,530200.0
2007-09-07 13:20:00,37.96,38.12,37.95,38.11,426300.0,24.7303,24.8345,24.7237,24.828,426300.0
2007-09-07 13:30:00,38.1,38.27,38.07,38.11,459300.0,24.8215,24.9322,24.8019,24.828,459300.0
2007-09-07 13:40:00,38.12,38.16,38.1,38.13,300700.0,24.8345,24.8606,24.8215,24.841,300700.0
2007-09-07 13:50:00,38.13,38.24,38.13,38.21,276400.0,24.841,24.9127,24.841,24.8931,276400.0
2007-09-07 14:00:00,38.2,38.32,38.18,38.28,502000.0,24.8866,24.9648,24.8736,24.9387,502000.0
2007-09-07 14:10:00,38.28,38.36,38.26,38.3,495800.0,24.9387,24.9908,24.9257,24.9518,495800.0
2007-09-07 14:20:00,38.3,38.32,38.26,38.29,201900.0,24.9518,24.9648,24.9257,24.9452,201900.0
2007-09-07 14:30:00,38.29,38.29,38.16,38.2,255600.0,24.9452,24.9452,24.8606,24.8866,255600.0
2007-09-07 14:40:00,38.19,38.2,38.11,38.13,245900.0,24.8801,24.8866,24.828,24.841,245900.0
2007-09-07 14:50:00,38.13,38.16,37.95,37.95,328800.0,24.841,24.8606,24.7237,24.7237,328800.0
2007-09-07 15:00:00,37.95,38.1,37.94,38.04,244200.0,24.7237,24.8215,24.7172,24.7824,244200.0
2007-09-07 15:10:00,38.04,38.1,38.0,38.04,340400.0,24.7824,24.8215,24.7563,24.7824,340400.0
2007-09-07 15:20:00,38.03,38.05,37.8,37.88,469900.0,24.7759,24.7889,24.626,24.6781,469900.0
2007-09-07 15:30:00,37.88,37.93,37.82,37.85,399800.0,24.6781,24.7107,24.639,24.6586,399800.0
2007-09-07 15:40:00,37.84,37.9,37.75,37.88,864200.0,24.6521,24.6912,24.5934,24.6781,864200.0
2007-09-07 15:50:00,37.88,37.96,37.84,37.91,1160600.0,24.6781,24.7303,24.6521,24.6977,1160600.0
2007-09-10 09:30:00,37.72,37.79,37.44,37.63,810400.0,24.5739,24.6195,24.3915,24.5153,810400.0
2007-09-10 09:40:00,37.63,37.66,37.33,37.4,699900.0,24.5153,24.5348,24.3198,24.3654,699900.0
2007-09-10 09:50:00,37.41,37.42,37.37,37.38,429700.0,24.3719,24.3785,24.3459,24.3524,429700.0
2007-09-10 10:00:00,37.38,37.41,37.17,37.22,722000.0,24.3524,24.3719,24.2156,24.2482,722000.0
2007-09-10 10:10:00,37.22,37.25,37.06,37.24,611900.0,24.2482,24.2677,24.1439,24.2612,611900.0
2007-09-10 10:20:00,37.24,37.52,37.24,37.32,555200.0,24.2612,24.4436,24.2612,24.3133,555200.0
2007-09-10 10:30:00,37.32,37.39,37.26,37.37,550400.0,24.3133,24.3589,24.2742,24.3459,550400.0
2007-09-10 10:40:00,37.37,37.42,37.26,37.42,388100.0,24.3459,24.3785,24.2742,24.3785,388100.0
2007-09-10 10:50:00,37.42,37.43,37.23,37.25,673500.0,24.3785,24.385,24.2547,24.2677,673500.0
2007-09-10 11:00:00,37.24,37.26,37.14,37.15,539600.0,24.2612,24.2742,24.196,24.2026,539600.0
2007-09-10 11:10:00,37.15,37.17,37.08,37.09,577800.0,24.2026,24.2156,24.157,24.1635,577800.0
2007-09-10 11:20:00,37.09,37.18,37.08,37.15,314400.0,24.1635,24.2221,24.157,24.2026,314400.0
2007-09-10 11:30:00,37.15,37.15,37.03,37.1,337700.0,24.2026,24.2026,24.1244,24.17,337700.0
2007-09-10 11:40:00,37.1,37.14,37.05,37.12,390600.0,24.17,24.196,24.1374,24.183,390600.0
2007-09-10 11:50:00,37.12,37.26,37.09,37.26,341300.0,24.183,24.2742,24.1635,24.2742,341300.0
2007-09-10 12:00:00,37.26,37.3,37.17,37.19,281700.0,24.2742,24.3003,24.2156,24.2286,281700.0
2007-09-10 12:10:00,37.18,37.19,37.08,37.1,237000.0,24.2221,24.2286,24.157,24.17,237000.0
2007-09-10 12:20:00,37.11,37.3,37.11,37.22,382800.0,24.1765,24.3003,24.1765,24.2482,382800.0
2007-09-10 12:30:00,37.22,37.23,37.09,37.14,299600.0,24.2482,24.2547,24.1635,24.196,299600.0
2007-09-10 12:40:00,37.14,37.15,37.1,37.12,197800.0,24.196,24.2026,24.17,24.183,197800.0
2007-09-10 12:50:00,37.11,37.14,37.09,37.13,140000.0,24.1765,24.196,24.1635,24.1895,140000.0
2007-09-10 13:00:00,37.13,37.14,37.06,37.14,347300.0,24.1895,24.196,24.1439,24.196,347300.0
2007-09-10 13:10:00,37.13,37.16,37.08,37.16,734500.0,24.1895,24.2091,24.157,24.2091,734500.0
2007-09-10 13:20:00,37.15,37.21,37.13,37.17,436500.0,24.2026,24.2416,24.1895,24.2156,436500.0
2007-09-10 13:30:00,37.17,37.25,37.11,37.17,428500.0,24.2156,24.2677,24.1765,24.2156,428500.0
2007-09-10 13:40:00,37.17,37.2,37.14,37.14,247200.0,24.2156,24.2351,24.196,24.196,247200.0
2007-09-10 13:50:00,37.14,37.15,37.08,37.09,256100.0,24.196,24.2026,24.157,24.1635,256100.0
2007-09-10 14:00:00,37.1,37.1,36.95,36.95,383600.0,24.17,24.17,24.0723,24.0723,383600.0
2007-09-10 14:10:00,36.95,37.0,36.92,36.96,428300.0,24.0723,24.1048,24.0527,24.0788,428300.0
2007-09-10 14:20:00,36.96,37.07,36.95,37.07,357900.0,24.0788,24.1504,24.0723,24.1504,357900.0
2007-09-10 14:30:00,37.07,37.19,37.07,37.1,315300.0,24.1504,24.2286,24.1504,24.17,315300.0
2007-09-10 14:40:00,37.1,37.15,37.06,37.15,464900.0,24.17,24.2026,24.1439,24.2026,464900.0
2007-09-10 14:50:00,37.15,37.15,37.02,37.06,572700.0,24.2026,24.2026,24.1179,24.1439,572700.0
2007-09-10 15:00:00,37.05,37.09,37.0,37.09,586800.0,24.1374,24.1635,24.1048,24.1635,586800.0
2007-09-10 15:10:00,37.09,37.14,37.07,37.07,569400.0,24.1635,24.196,24.1504,24.1504,569400.0
2007-09-10 15:20:00,37.07,37.13,36.98,36.99,612000.0,24.1504,24.1895,24.0918,24.0983,612000.0
2007-09-10 15:30:00,36.99,37.02,36.94,36.94,632900.0,24.0983,24.1179,24.0657,24.0657,632900.0
2007-09-10 15:40:00,36.94,36.95,36.82,36.83,843100.0,24.0657,24.0723,23.9876,23.9941,843100.0
2007-09-10 15:50:00,36.83,36.86,36.68,36.8,1597100.0,23.9941,24.0136,23.8964,23.9745,1597100.0
2007-09-11 09:30:00,37.01,37.2,36.96,36.99,569900.0,24.1113,24.2351,24.0788,24.0983,569900.0
2007-09-11 09:40:00,36.98,37.06,36.83,37.01,368300.0,24.0918,24.1439,23.9941,24.1113,368300.0
2007-09-11 09:50:00,37.02,37.49,37.0,37.42,613000.0,24.1179,24.4241,24.1048,24.3785,613000.0
2007-09-11 10:00:00,37.43,37.6,37.25,37.52,684800.0,24.385,24.4957,24.2677,24.4436,684800.0
2007-09-11 10:10:00,37.52,37.62,37.36,37.42,594700.0,24.4436,24.5088,24.3394,24.3785,594700.0
2007-09-11 10:20:00,37.41,37.72,37.41,37.71,476600.0,24.3719,24.5739,24.3719,24.5674,476600.0
2007-09-11 10:30:00,37.72,37.81,37.67,37.79,536400.0,24.5739,24.6325,24.5413,24.6195,536400.0
2007-09-11 10:40:00,37.79,37.81,37.61,37.65,590800.0,24.6195,24.6325,24.5022,24.5283,590800.0
2007-09-11 10:50:00,37.64,37.65,37.53,37.54,276900.0,24.5218,24.5283,24.4501,24.4566,276900.0
2007-09-11 11:00:00,37.54,37.55,37.46,37.47,421100.0,24.4566,24.4631,24.4045,24.411,421100.0
2007-09-11 11:10:00,37.47,37.49,37.37,37.45,269200.0,24.411,24.4241,24.3459,24.398,269200.0
2007-09-11 11:20:00,37.45,37.55,37.44,37.53,240100.0,24.398,24.4631,24.3915,24.4501,240100.0
2007-09-11 11:30:00,37.52,37.54,37.31,37.32,301000.0,24.4436,24.4566,24.3068,24.3133,301000.0
2007-09-11 11:40:00,37.31,37.4,37.31,37.4,144200.0,24.3068,24.3654,24.3068,24.3654,144200.0
2007-09-11 11:50:00,37.4,37.47,37.37,37.39,157400.0,24.3654,24.411,24.3459,24.3589,157400.0
2007-09-11 12:00:00,37.39,37.39,37.31,37.34,161200.0,24.3589,24.3589,24.3068,24.3263,161200.0
2007-09-11 12:10:00,37.34,37.4,37.25,37.35,339800.0,24.3263,24.3654,24.2677,24.3329,339800.0
2007-09-11 12:20:00,37.35,37.5,37.35,37.48,533500.0,24.3329,24.4306,24.3329,24.4175,533500.0
2007-09-11 12:30:00,37.47,37.52,37.37,37.44,288300.0,24.411,24.4436,24.3459,24.3915,288300.0
2007-09-11 12:40:00,37.45,37.52,37.38,37.4,231700.0,24.398,24.4436,24.3524,24.3654,231700.0
2007-09-11 12:50:00,37.4,37.41,37.36,37.4,700600.0,24.3654,24.3719,24.3394,24.3654,700600.0
2007-09-11 13:00:00,37.41,37.45,37.37,37.4,198000.0,24.3719,24.398,24.3459,24.3654,198000.0
2007-09-11 13:10:00,37.4,37.41,37.36,37.39,88200.0,24.3654,24.3719,24.3394,24.3589,88200.0
2007-09-11 13:20:00,37.38,37.41,37.36,37.39,130800.0,24.3524,24.3719,24.3394,24.3589,130800.0
2007-09-11 13:30:00,37.4,37.55,37.39,37.53,358700.0,24.3654,24.4631,24.3589,24.4501,358700.0
2007-09-11 13:40:00,37.53,37.6,37.5,37.54,250800.0,24.4501,24.4957,24.4306,24.4566,250800.0
2007-09-11 13:50:00,37.54,37.64,37.54,37.58,179500.0,24.4566,24.5218,24.4566,24.4827,179500.0
2007-09-11 14:00:00,37.59,37.74,37.58,37.74,271000.0,24.4892,24.5869,24.4827,24.5869,271000.0
2007-09-11 14:10:00,37.74,37.78,37.73,37.75,467300.0,24.5869,24.613,24.5804,24.5934,467300.0
2007-09-11 14:20:00,37.75,37.86,37.74,37.85,317300.0,24.5934,24.6651,24.5869,24.6586,317300.0
2007-09-11 14:30:00,37.85,37.94,37.83,37.93,474800.0,24.6586,24.7172,24.6456,24.7107,474800.0
2007-09-11 14:40:00,37.93,38.03,37.91,37.93,630400.0,24.7107,24.7759,24.6977,24.7107,630400.0
2007-09-11 14:50:00,37.93,37.93,37.82,37.91,280300.0,24.7107,24.7107,24.639,24.6977,280300.0
2007-09-11 15:00:00,37.91,37.96,37.86,37.86,354800.0,24.6977,24.7303,24.6651,24.6651,354800.0
2007-09-11 15:10:00,37.86,38.01,37.84,38.0,588700.0,24.6651,24.7628,24.6521,24.7563,588700.0
2007-09-11 15:20:00,37.99,37.99,37.84,37.85,322200.0,24.7498,24.7498,24.6521,24.6586,322200.0
2007-09-11 15:30:00,37.85,37.96,37.84,37.94,662800.0,24.6586,24.7303,24.6521,24.7172,662800.0
2007-09-11 15:40:00,37.95,37.95,37.78,37.85,794200.0,24.7237,24.7237,24.613,24.6586,794200.0
2007-09-11 15:50:00,37.85,38.06,37.83,38.05,1088200.0,24.6586,24.7954,24.6456,24.7889,1088200.0
2007-09-12 09:30:00,37.87,37.95,37.41,37.5,509600.0,24.6716,24.7237,24.3719,24.4306,509600.0
2007-09-12 09:40:00,37.5,37.64,37.49,37.56,491900.0,24.4306,24.5218,24.4241,24.4697,491900.0
2007-09-12 09:50:00,37.56,37.81,37.55,37.81,292800.0,24.4697,24.6325,24.4631,24.6325,292800.0
2007-09-12 10:00:00,37.8,37.83,37.53,37.54,471400.0,24.626,24.6456,24.4501,24.4566,471400.0
2007-09-12 10:10:00,37.54,37.68,37.54,37.6,389700.0,24.4566,24.5478,24.4566,24.4957,389700.0
2007-09-12 10:20:00,37.6,37.73,37.56,37.68,301800.0,24.4957,24.5804,24.4697,24.5478,301800.0
2007-09-12 10:30:00,37.67,37.72,37.62,37.66,419800.0,24.5413,24.5739,24.5088,24.5348,419800.0
2007-09-12 10:40:00,37.66,37.71,37.59,37.61,297100.0,24.5348,24.5674,24.4892,24.5022,297100.0
2007-09-12 10:50:00,37.59,37.73,37.58,37.71,339600.0,24.4892,24.5804,24.4827,24.5674,339600.0
2007-09-12 11:00:00,37.72,37.74,37.66,37.69,206400.0,24.5739,24.5869,24.5348,24.5544,206400.0
2007-09-12 11:10:00,37.7,37.9,37.67,37.83,296200.0,24.5609,24.6912,24.5413,24.6456,296200.0
2007-09-12 11:20:00,37.83,37.89,37.83,37.84,256400.0,24.6456,24.6847,24.6456,24.6521,256400.0
2007-09-12 11:30:00,37.83,37.88,37.83,37.86,249000.0,24.6456,24.6781,24.6456,24.6651,249000.0
2007-09-12 11:40:00,37.86,37.86,37.8,37.8,227800.0,24.6651,24.6651,24.626,24.626,227800.0
2007-09-12 11:50:00,37.81,37.82,37.77,37.79,281800.0,24.6325,24.639,24.6065,24.6195,281800.0
2007-09-12 12:00:00,37.79,37.8,37.76,37.79,204900.0,24.6195,24.626,24.6,24.6195,204900.0
2007-09-12 12:10:00,37.79,37.84,37.76,37.76,406200.0,24.6195,24.6521,24.6,24.6,406200.0
2007-09-12 12:20:00,37.76,37.76,37.64,37.66,323000.0,24.6,24.6,24.5218,24.5348,323000.0
2007-09-12 12:30:00,37.65,37.67,37.61,37.66,183900.0,24.5283,24.5413,24.5022,24.5348,183900.0
2007-09-12 12:40:00,37.66,37.68,37.62,37.63,250300.0,24.5348,24.5478,24.5088,24.5153,250300.0
2007-09-12 12:50:00,37.62,37.66,37.61,37.63,203800.0,24.5088,24.5348,24.5022,24.5153,203800.0
2007-09-12 13:00:00,37.64,37.64,37.49,37.56,338600.0,24.5218,24.5218,24.4241,24.4697,338600.0
2007-09-12 13:10:00,37.55,37.64,37.53,37.6,378400.0,24.4631,24.5218,24.4501,24.4957,378400.0
2007-09-12 13:20:00,37.59,37.64,37.58,37.64,97400.0,24.4892,24.5218,24.4827,24.5218,97400.0
2007-09-12 13:30:00,37.63,37.73,37.62,37.73,125800.0,24.5153,24.5804,24.5088,24.5804,125800.0
2007-09-12 13:40:00,37.72,37.78,37.68,37.7,177100.0,24.5739,24.613,24.5478,24.5609,177100.0
2007-09-12 13:50:00,37.7,37.85,37.7,37.82,222200.0,24.5609,24.6586,24.5609,24.639,222200.0
2007-09-12 14:00:00,37.82,37.89,37.82,37.89,361000.0,24.639,24.6847,24.639,24.6847,361000.0
2007-09-12 14:10:00,37.89,37.99,37.88,37.91,272700.0,24.6847,24.7498,24.6781,24.6977,272700.0
2007-09-12 14:20:00,37.92,37.93,37.85,37.85,318800.0,24.7042,24.7107,24.6586,24.6586,318800.0
2007-09-12 14:30:00,37.85,37.93,37.85,37.89,238700.0,24.6586,24.7107,24.6586,24.6847,238700.0
2007-09-12 14:40:00,37.9,37.93,37.88,37.92,188700.0,24.6912,24.7107,24.6781,24.7042,188700.0
2007-09-12 14:50:00,37.92,38.0,37.92,38.0,254700.0,24.7042,24.7563,24.7042,24.7563,254700.0
2007-09-12 15:00:00,38.0,38.0,37.83,37.84,238400.0,24.7563,24.7563,24.6456,24.6521,238400.0
2007-09-12 15:10:00,37.83,37.93,37.83,37.92,752700.0,24.6456,24.7107,24.6456,24.7042,752700.0
2007-09-12 15:20:00,37.92,37.96,37.9,37.9,272000.0,24.7042,24.7303,24.6912,24.6912,272000.0
2007-09-12 15:30:00,37.9,37.94,37.84,37.87,330100.0,24.6912,24.7172,24.6521,24.6716,330100.0
2007-09-12 15:40:00,37.87,37.97,37.86,37.92,416200.0,24.6716,24.7368,24.6651,24.7042,416200.0
2007-09-12 15:50:00,37.92,37.96,37.8,37.86,951800.0,24.7042,24.7303,24.626,24.6651,951800.0
2007-09-13 09:30:00,39.25,39.3,38.97,39.0,2369100.0,25.5707,25.6032,25.3883,25.4078,2369100.0
2007-09-13 09:40:00,38.99,39.0,38.45,38.63,1915500.0,25.4013,25.4078,25.0495,25.1667,1915500.0
2007-09-13 09:50:00,38.62,38.62,38.38,38.47,1382700.0,25.1602,25.1602,25.0039,25.0625,1382700.0
2007-09-13 10:00:00,38.48,38.51,38.17,38.18,1208000.0,25.069,25.0886,24.8671,24.8736,1208000.0
2007-09-13 10:10:00,38.18,38.27,37.94,37.99,1367500.0,24.8736,24.9322,24.7172,24.7498,1367500.0
2007-09-13 10:20:00,37.99,39.26,37.97,38.27,1554200.0,24.7498,25.5772,24.7368,24.9322,1554200.0
2007-09-13 10:30:00,38.27,38.43,38.16,38.42,918500.0,24.9322,25.0365,24.8606,25.0299,918500.0
2007-09-13 10:40:00,38.42,38.43,38.22,38.38,573700.0,25.0299,25.0365,24.8996,25.0039,573700.0
2007-09-13 10:50:00,38.38,38.55,38.35,38.5,711100.0,25.0039,25.1146,24.9843,25.0821,711100.0
2007-09-13 11:00:00,38.5,38.55,38.47,38.54,693000.0,25.0821,25.1146,25.0625,25.1081,693000.0
2007-09-13 11:10:00,38.54,38.83,38.54,38.81,1200500.0,25.1081,25.297,25.1081,25.284,1200500.0
2007-09-13 11:20:00,38.8,38.98,38.65,38.98,621400.0,25.2775,25.3948,25.1798,25.3948,621400.0
2007-09-13 11:30:00,38.97,39.0,38.91,38.92,1043800.0,25.3883,25.4078,25.3492,25.3557,1043800.0
2007-09-13 11:40:00,38.92,39.11,38.9,39.07,1406400.0,25.3557,25.4795,25.3427,25.4534,1406400.0
2007-09-13 11:50:00,39.06,39.25,39.06,39.14,1262100.0,25.4469,25.5707,25.4469,25.499,1262100.0
2007-09-13 12:00:00,39.14,39.2,38.93,38.99,962500.0,25.499,25.5381,25.3622,25.4013,962500.0
2007-09-13 12:10:00,38.99,39.11,38.94,39.11,402100.0,25.4013,25.4795,25.3687,25.4795,402100.0
2007-09-13 12:20:00,39.11,39.27,39.07,39.26,793500.0,25.4795,25.5837,25.4534,25.5772,793500.0
2007-09-13 12:30:00,39.26,39.42,39.26,39.4,539500.0,25.5772,25.6814,25.5772,25.6684,539500.0
2007-09-13 12:40:00,39.4,39.41,39.24,39.27,426200.0,25.6684,25.6749,25.5642,25.5837,426200.0
2007-09-13 12:50:00,39.27,39.3,39.16,39.18,422600.0,25.5837,25.6032,25.512,25.5251,422600.0
2007-09-13 13:00:00,39.18,39.23,39.03,39.18,966300.0,25.5251,25.5576,25.4273,25.5251,966300.0
2007-09-13 13:10:00,39.17,39.25,39.16,39.24,631900.0,25.5186,25.5707,25.512,25.5642,631900.0
2007-09-13 13:20:00,39.24,39.29,39.2,39.23,386200.0,25.5642,25.5967,25.5381,25.5576,386200.0
2007-09-13 13:30:00,39.22,39.29,39.2,39.21,357000.0,25.5511,25.5967,25.5381,25.5446,357000.0
2007-09-13 13:40:00,39.21,39.25,39.11,39.18,336600.0,25.5446,25.5707,25.4795,25.5251,336600.0
2007-09-13 13:50:00,39.18,39.18,38.97,38.98,433300.0,25.5251,25.5251,25.3883,25.3948,433300.0
2007-09-13 14:00:00,38.97,39.07,38.94,38.97,362900.0,25.3883,25.4534,25.3687,25.3883,362900.0
2007-09-13 14:10:00,38.97,38.99,38.76,38.78,417200.0,25.3883,25.4013,25.2514,25.2645,417200.0
2007-09-13 14:20:00,38.78,38.91,38.77,38.85,365000.0,25.2645,25.3492,25.258,25.3101,365000.0
2007-09-13 14:30:00,38.85,39.02,38.84,39.01,354000.0,25.3101,25.4208,25.3036,25.4143,354000.0
2007-09-13 14:40:00,39.0,39.13,38.98,39.08,401200.0,25.4078,25.4925,25.3948,25.4599,401200.0
2007-09-13 14:50:00,39.07,39.16,39.05,39.15,487800.0,25.4534,25.512,25.4404,25.5055,487800.0
2007-09-13 15:00:00,39.16,39.21,39.14,39.17,518100.0,25.512,25.5446,25.499,25.5186,518100.0
2007-09-13 15:10:00,39.17,39.23,39.14,39.16,628300.0,25.5186,25.5576,25.499,25.512,628300.0
2007-09-13 15:20:00,39.15,39.23,39.13,39.17,596400.0,25.5055,25.5576,25.4925,25.5186,596400.0
2007-09-13 15:30:00,39.17,39.29,39.17,39.29,839300.0,25.5186,25.5967,25.5186,25.5967,839300.0
2007-09-13 15:40:00,39.29,39.35,39.1,39.13,1181800.0,25.5967,25.6358,25.4729,25.4925,1181800.0
2007-09-13 15:50:00,39.12,39.2,39.11,39.14,1244900.0,25.486,25.5381,25.4795,25.499,1244900.0
2007-09-14 09:30:00,38.71,38.86,38.28,38.35,1085100.0,25.2189,25.3166,24.9387,24.9843,1085100.0
2007-09-14 09:40:00,38.35,38.69,38.34,38.67,1951600.0,24.9843,25.2058,24.9778,25.1928,1951600.0
2007-09-14 09:50:00,38.67,38.69,38.43,38.51,607400.0,25.1928,25.2058,25.0365,25.0886,607400.0
2007-09-14 10:00:00,38.51,38.7,38.5,38.64,736800.0,25.0886,25.2124,25.0821,25.1733,736800.0
2007-09-14 10:10:00,38.64,38.88,38.61,38.78,830000.0,25.1733,25.3296,25.1537,25.2645,830000.0
2007-09-14 10:20:00,38.79,38.83,38.66,38.82,280100.0,25.271,25.297,25.1863,25.2905,280100.0
2007-09-14 10:30:00,38.81,39.01,38.8,38.89,583800.0,25.284,25.4143,25.2775,25.3361,583800.0
2007-09-14 10:40:00,38.89,39.17,38.87,39.14,485400.0,25.3361,25.5186,25.3231,25.499,485400.0
2007-09-14 10:50:00,39.14,39.14,38.92,39.0,176500.0,25.499,25.499,25.3557,25.4078,176500.0
2007-09-14 11:00:00,39.01,39.16,38.95,39.08,350300.0,25.4143,25.512,25.3752,25.4599,350300.0
2007-09-14 11:10:00,39.07,39.21,39.0,39.15,412400.0,25.4534,25.5446,25.4078,25.5055,412400.0
2007-09-14 11:20:00,39.15,39.26,39.13,39.24,445800.0,25.5055,25.5772,25.4925,25.5642,445800.0
2007-09-14 11:30:00,39.24,39.25,39.11,39.12,269400.0,25.5642,25.5707,25.4795,25.486,269400.0
2007-09-14 11:40:00,39.11,39.22,39.09,39.13,593800.0,25.4795,25.5511,25.4664,25.4925,593800.0
2007-09-14 11:50:00,39.12,39.24,39.12,39.16,279700.0,25.486,25.5642,25.486,25.512,279700.0
2007-09-14 12:00:00,39.17,39.24,39.16,39.2,314500.0,25.5186,25.5642,25.512,25.5381,314500.0
2007-09-14 12:10:00,39.2,39.25,39.16,39.18,117800.0,25.5381,25.5707,25.512,25.5251,117800.0
2007-09-14 12:20:00,39.18,39.27,39.17,39.27,259000.0,25.5251,25.5837,25.5186,25.5837,259000.0
2007-09-14 12:30:00,39.27,39.3,39.22,39.28,219200.0,25.5837,25.6032,25.5511,25.5902,219200.0
2007-09-14 12:40:00,39.27,39.29,39.21,39.24,238200.0,25.5837,25.5967,25.5446,25.5642,238200.0
2007-09-14 12:50:00,39.24,39.3,39.21,39.26,184900.0,25.5642,25.6032,25.5446,25.5772,184900.0
2007-09-14 13:00:00,39.26,39.29,39.21,39.27,206800.0,25.5772,25.5967,25.5446,25.5837,206800.0
2007-09-14 13:10:00,39.28,39.36,39.25,39.34,251300.0,25.5902,25.6423,25.5707,25.6293,251300.0
2007-09-14 13:20:00,39.34,39.5,39.33,39.49,334900.0,25.6293,25.7335,25.6228,25.727,334900.0
2007-09-14 13:30:00,39.5,39.5,39.39,39.41,382600.0,25.7335,25.7335,25.6619,25.6749,382600.0
2007-09-14 13:40:00,39.41,39.58,39.4,39.57,326000.0,25.6749,25.7857,25.6684,25.7791,326000.0
2007-09-14 13:50:00,39.58,39.68,39.57,39.67,441400.0,25.7857,25.8508,25.7791,25.8443,441400.0
2007-09-14 14:00:00,39.68,39.74,39.52,39.55,319500.0,25.8508,25.8899,25.7466,25.7661,319500.0
2007-09-14 14:10:00,39.55,39.65,39.49,39.6,283400.0,25.7661,25.8313,25.727,25.7987,283400.0
2007-09-14 14:20:00,39.6,39.65,39.58,39.62,175400.0,25.7987,25.8313,25.7857,25.8117,175400.0
2007-09-14 14:30:00,39.62,39.66,39.57,39.58,163600.0,25.8117,25.8378,25.7791,25.7857,163600.0
2007-09-14 14:40:00,39.58,39.64,39.55,39.55,201200.0,25.7857,25.8247,25.7661,25.7661,201200.0
2007-09-14 14:50:00,39.55,39.58,39.42,39.45,325700.0,25.7661,25.7857,25.6814,25.701,325700.0
2007-09-14 15:00:00,39.45,39.53,39.43,39.5,271700.0,25.701,25.7531,25.6879,25.7335,271700.0
2007-09-14 15:10:00,39.5,39.56,39.47,39.51,402100.0,25.7335,25.7726,25.714,25.7401,402100.0
2007-09-14 15:20:00,39.51,39.65,39.5,39.55,1626000.0,25.7401,25.8313,25.7335,25.7661,1626000.0
2007-09-14 15:30:00,39.54,39.55,39.49,39.55,422900.0,25.7596,25.7661,25.727,25.7661,422900.0
2007-09-14 15:40:00,39.55,39.56,39.47,39.47,293900.0,25.7661,25.7726,25.714,25.714,293900.0
2007-09-14 15:50:00,39.47,39.51,39.41,39.41,1309400.0,25.714,25.7401,25.6749,25.6749,1309400.0
2007-09-17 09:30:00,39.12,39.18,38.95,39.06,648400.0,25.486,25.5251,25.3752,25.4469,648400.0
2007-09-17 09:40:00,39.08,39.14,38.92,38.99,483700.0,25.4599,25.499,25.3557,25.4013,483700.0
2007-09-17 09:50:00,39.0,39.02,38.83,38.99,291800.0,25.4078,25.4208,25.297,25.4013,291800.0
2007-09-17 10:00:00,38.99,39.12,38.98,39.07,320900.0,25.4013,25.486,25.3948,25.4534,320900.0
2007-09-17 10:10:00,39.08,39.15,39.0,39.11,270300.0,25.4599,25.5055,25.4078,25.4795,270300.0
2007-09-17 10:20:00,39.11,39.16,39.05,39.06,278100.0,25.4795,25.512,25.4404,25.4469,278100.0
2007-09-17 10:30:00,39.06,39.12,38.95,38.99,355300.0,25.4469,25.486,25.3752,25.4013,355300.0
2007-09-17 10:40:00,39.0,39.03,38.92,38.96,398500.0,25.4078,25.4273,25.3557,25.3817,398500.0
2007-09-17 10:50:00,38.96,39.03,38.92,38.97,316300.0,25.3817,25.4273,25.3557,25.3883,316300.0
2007-09-17 11:00:00,38.96,39.07,38.95,39.06,531900.0,25.3817,25.4534,25.3752,25.4469,531900.0
2007-09-17 11:10:00,39.05,39.07,38.98,38.99,138900.0,25.4404,25.4534,25.3948,25.4013,138900.0
2007-09-17 11:20:00,38.99,39.0,38.85,38.92,219800.0,25.4013,25.4078,25.3101,25.3557,219800.0
2007-09-17 11:30:00,38.93,38.94,38.85,38.85,164800.0,25.3622,25.3687,25.3101,25.3101,164800.0
2007-09-17 11:40:00,38.86,38.93,38.84,38.9,299800.0,25.3166,25.3622,25.3036,25.3427,299800.0
2007-09-17 11:50:00,38.9,38.95,38.85,38.93,135300.0,25.3427,25.3752,25.3101,25.3622,135300.0
2007-09-17 12:00:00,38.93,39.02,38.86,39.01,215400.0,25.3622,25.4208,25.3166,25.4143,215400.0
2007-09-17 12:10:00,39.01,39.05,38.98,38.98,142500.0,25.4143,25.4404,25.3948,25.3948,142500.0
2007-09-17 12:20:00,38.99,39.01,38.92,38.98,128200.0,25.4013,25.4143,25.3557,25.3948,128200.0
2007-09-17 12:30:00,38.98,39.07,38.93,39.04,207600.0,25.3948,25.4534,25.3622,25.4339,207600.0
2007-09-17 12:40:00,39.03,39.07,39.0,39.03,141800.0,25.4273,25.4534,25.4078,25.4273,141800.0
2007-09-17 12:50:00,39.03,39.14,39.0,39.13,266000.0,25.4273,25.499,25.4078,25.4925,266000.0
2007-09-17 13:00:00,39.13,39.23,39.09,39.2,220800.0,25.4925,25.5576,25.4664,25.5381,220800.0
2007-09-17 13:10:00,39.19,39.25,39.15,39.17,157600.0,25.5316,25.5707,25.5055,25.5186,157600.0
2007-09-17 13:20:00,39.17,39.17,39.05,39.06,87400.0,25.5186,25.5186,25.4404,25.4469,87400.0
2007-09-17 13:30:00,39.05,39.06,38.99,39.02,161500.0,25.4404,25.4469,25.4013,25.4208,161500.0
2007-09-17 13:40:00,39.02,39.14,38.99,39.08,150300.0,25.4208,25.499,25.4013,25.4599,150300.0
2007-09-17 13:50:00,39.08,39.12,39.03,39.07,544800.0,25.4599,25.486,25.4273,25.4534,544800.0
2007-09-17 14:00:00,39.07,39.11,38.96,38.96,167300.0,25.4534,25.4795,25.3817,25.3817,167300.0
2007-09-17 14:10:00,38.96,39.03,38.95,39.0,247300.0,25.3817,25.4273,25.3752,25.4078,247300.0
2007-09-17 14:20:00,39.0,39.11,38.95,39.07,255800.0,25.4078,25.4795,25.3752,25.4534,255800.0
2007-09-17 14:30:00,39.08,39.11,39.03,39.03,166300.0,25.4599,25.4795,25.4273,25.4273,166300.0
2007-09-17 14:40:00,39.04,39.05,38.94,38.96,165600.0,25.4339,25.4404,25.3687,25.3817,165600.0
2007-09-17 14:50:00,38.95,38.99,38.95,38.97,139900.0,25.3752,25.4013,25.3752,25.3883,139900.0
2007-09-17 15:00:00,38.97,38.98,38.95,38.98,151200.0,25.3883,25.3948,25.3752,25.3948,151200.0
2007-09-17 15:10:00,38.98,39.05,38.98,39.0,275000.0,25.3948,25.4404,25.3948,25.4078,275000.0
2007-09-17 15:20:00,39.0,39.02,38.95,38.95,266300.0,25.4078,25.4208,25.3752,25.3752,266300.0
2007-09-17 15:30:00,38.95,39.0,38.95,38.97,263900.0,25.3752,25.4078,25.3752,25.3883,263900.0
2007-09-17 15:40:00,38.96,39.01,38.95,39.01,461300.0,25.3817,25.4143,25.3752,25.4143,461300.0
2007-09-17 15:50:00,39.0,39.02,38.96,39.01,760400.0,25.4078,25.4208,25.3817,25.4143,760400.0
2007-09-18 09:30:00,39.24,39.4,39.16,39.18,358900.0,25.5642,25.6684,25.512,25.5251,358900.0
2007-09-18 09:40:00,39.18,39.25,39.0,39.08,305900.0,25.5251,25.5707,25.4078,25.4599,305900.0
2007-09-18 09:50:00,39.07,39.07,38.87,38.92,302200.0,25.4534,25.4534,25.3231,25.3557,302200.0
2007-09-18 10:00:00,38.92,38.92,38.75,38.84,527600.0,25.3557,25.3557,25.2449,25.3036,527600.0
2007-09-18 10:10:00,38.83,38.85,38.72,38.73,607800.0,25.297,25.3101,25.2254,25.2319,607800.0
2007-09-18 10:20:00,38.73,39.0,38.72,38.98,296000.0,25.2319,25.4078,25.2254,25.3948,296000.0
2007-09-18 10:30:00,38.98,39.01,38.93,38.93,312100.0,25.3948,25.4143,25.3622,25.3622,312100.0
2007-09-18 10:40:00,38.93,39.04,38.92,38.99,327100.0,25.3622,25.4339,25.3557,25.4013,327100.0
2007-09-18 10:50:00,38.98,39.01,38.97,39.0,110200.0,25.3948,25.4143,25.3883,25.4078,110200.0
2007-09-18 11:00:00,39.0,39.24,39.0,39.2,415600.0,25.4078,25.5642,25.4078,25.5381,415600.0
2007-09-18 11:10:00,39.2,39.29,39.13,39.13,204100.0,25.5381,25.5967,25.4925,25.4925,204100.0
2007-09-18 11:20:00,39.14,39.15,39.06,39.06,131600.0,25.499,25.5055,25.4469,25.4469,131600.0
2007-09-18 11:30:00,39.06,39.15,39.04,39.14,152400.0,25.4469,25.5055,25.4339,25.499,152400.0
2007-09-18 11:40:00,39.13,39.2,39.12,39.2,165900.0,25.4925,25.5381,25.486,25.5381,165900.0
2007-09-18 11:50:00,39.2,39.25,39.15,39.17,288000.0,25.5381,25.5707,25.5055,25.5186,288000.0
2007-09-18 12:00:00,39.17,39.24,39.17,39.22,187800.0,25.5186,25.5642,25.5186,25.5511,187800.0
2007-09-18 12:10:00,39.22,39.22,39.18,39.21,73400.0,25.5511,25.5511,25.5251,25.5446,73400.0
2007-09-18 12:20:00,39.2,39.21,39.2,39.21,64200.0,25.5381,25.5446,25.5381,25.5446,64200.0
2007-09-18 12:30:00,39.2,39.26,39.18,39.24,164300.0,25.5381,25.5772,25.5251,25.5642,164300.0
2007-09-18 12:40:00,39.24,39.37,39.24,39.34,164100.0,25.5642,25.6488,25.5642,25.6293,164100.0
2007-09-18 12:50:00,39.34,39.34,39.29,39.3,158300.0,25.6293,25.6293,25.5967,25.6032,158300.0
2007-09-18 13:00:00,39.3,39.33,39.2,39.21,227300.0,25.6032,25.6228,25.5381,25.5446,227300.0
2007-09-18 13:10:00,39.2,39.33,39.2,39.32,163500.0,25.5381,25.6228,25.5381,25.6163,163500.0
2007-09-18 13:20:00,39.32,39.33,39.24,39.32,158100.0,25.6163,25.6228,25.5642,25.6163,158100.0
2007-09-18 13:30:00,39.32,39.33,39.26,39.27,1068500.0,25.6163,25.6228,25.5772,25.5837,1068500.0
2007-09-18 13:40:00,39.27,39.31,39.22,39.25,227100.0,25.5837,25.6098,25.5511,25.5707,227100.0
2007-09-18 13:50:00,39.25,39.26,39.2,39.23,157500.0,25.5707,25.5772,25.5381,25.5576,157500.0
2007-09-18 14:00:00,39.23,39.24,39.13,39.15,153700.0,25.5576,25.5642,25.4925,25.5055,153700.0
2007-09-18 14:10:00,39.15,39.56,39.04,39.42,1280200.0,25.5055,25.7726,25.4339,25.6814,1280200.0
2007-09-18 14:20:00,39.42,39.48,39.3,39.43,924100.0,25.6814,25.7205,25.6032,25.6879,924100.0
2007-09-18 14:30:00,39.43,39.51,39.4,39.49,1012600.0,25.6879,25.7401,25.6684,25.727,1012600.0
2007-09-18 14:40:00,39.49,39.51,39.27,39.33,871500.0,25.727,25.7401,25.5837,25.6228,871500.0
2007-09-18 14:50:00,39.33,39.5,39.31,39.46,805400.0,25.6228,25.7335,25.6098,25.7075,805400.0
2007-09-18 15:00:00,39.46,39.5,39.39,39.43,909700.0,25.7075,25.7335,25.6619,25.6879,909700.0
2007-09-18 15:10:00,39.43,39.5,39.41,39.46,1002200.0,25.6879,25.7335,25.6749,25.7075,1002200.0
2007-09-18 15:20:00,39.47,39.5,39.43,39.47,498400.0,25.714,25.7335,25.6879,25.714,498400.0
2007-09-18 15:30:00,39.47,39.59,39.44,39.53,841600.0,25.714,25.7922,25.6945,25.7531,841600.0
2007-09-18 15:40:00,39.52,39.65,39.5,39.58,884900.0,25.7466,25.8313,25.7335,25.7857,884900.0
2007-09-18 15:50:00,39.58,39.8,39.54,39.77,1491900.0,25.7857,25.929,25.7596,25.9094,1491900.0
2007-09-19 09:30:00,39.88,40.0,39.33,39.33,657200.0,25.9811,26.0593,25.6228,25.6228,657200.0
2007-09-19 09:40:00,39.33,39.7,39.25,39.63,634400.0,25.6228,25.8638,25.5707,25.8182,634400.0
2007-09-19 09:50:00,39.63,39.7,39.56,39.69,347700.0,25.8182,25.8638,25.7726,25.8573,347700.0
2007-09-19 10:00:00,39.69,39.87,39.6,39.85,1149500.0,25.8573,25.9746,25.7987,25.9616,1149500.0
2007-09-19 10:10:00,39.86,39.96,39.77,39.78,372600.0,25.9681,26.0332,25.9094,25.916,372600.0
2007-09-19 10:20:00,39.78,39.92,39.77,39.86,545100.0,25.916,26.0072,25.9094,25.9681,545100.0
2007-09-19 10:30:00,39.86,39.93,39.8,39.92,740200.0,25.9681,26.0137,25.929,26.0072,740200.0
2007-09-19 10:40:00,39.92,39.93,39.81,39.86,499000.0,26.0072,26.0137,25.9355,25.9681,499000.0
2007-09-19 10:50:00,39.86,40.13,39.85,40.1,576100.0,25.9681,26.144,25.9616,26.1244,576100.0
2007-09-19 11:00:00,40.1,40.12,40.02,40.08,414600.0,26.1244,26.1375,26.0723,26.1114,414600.0
2007-09-19 11:10:00,40.07,40.17,40.01,40.15,439100.0,26.1049,26.17,26.0658,26.157,439100.0
2007-09-19 11:20:00,40.15,40.24,40.12,40.19,334400.0,26.157,26.2156,26.1375,26.1831,334400.0
2007-09-19 11:30:00,40.2,40.21,40.03,40.08,354900.0,26.1896,26.1961,26.0788,26.1114,354900.0
2007-09-19 11:40:00,40.08,40.08,40.0,40.04,410200.0,26.1114,26.1114,26.0593,26.0853,410200.0
2007-09-19 11:50:00,40.05,40.09,40.04,40.09,282300.0,26.0919,26.1179,26.0853,26.1179,282300.0
2007-09-19 12:00:00,40.08,40.19,40.08,40.19,224900.0,26.1114,26.1831,26.1114,26.1831,224900.0
2007-09-19 12:10:00,40.19,40.2,40.11,40.11,208100.0,26.1831,26.1896,26.1309,26.1309,208100.0
2007-09-19 12:20:00,40.11,40.2,40.04,40.17,190800.0,26.1309,26.1896,26.0853,26.17,190800.0
2007-09-19 12:30:00,40.17,40.2,40.08,40.08,183400.0,26.17,26.1896,26.1114,26.1114,183400.0
2007-09-19 12:40:00,40.08,40.12,40.04,40.12,115700.0,26.1114,26.1375,26.0853,26.1375,115700.0
2007-09-19 12:50:00,40.12,40.16,40.1,40.12,122900.0,26.1375,26.1635,26.1244,26.1375,122900.0
2007-09-19 13:00:00,40.13,40.13,39.94,39.98,222600.0,26.144,26.144,26.0202,26.0463,222600.0
2007-09-19 13:10:00,40.0,40.07,39.95,39.97,148200.0,26.0593,26.1049,26.0267,26.0397,148200.0
2007-09-19 13:20:00,39.97,39.98,39.88,39.9,120400.0,26.0397,26.0463,25.9811,25.9941,120400.0
2007-09-19 13:30:00,39.9,39.92,39.84,39.86,148600.0,25.9941,26.0072,25.955,25.9681,148600.0
2007-09-19 13:40:00,39.86,39.92,39.79,39.8,215100.0,25.9681,26.0072,25.9225,25.929,215100.0
2007-09-19 13:50:00,39.79,39.8,39.71,39.75,400700.0,25.9225,25.929,25.8704,25.8964,400700.0
2007-09-19 14:00:00,39.74,39.77,39.69,39.73,540200.0,25.8899,25.9094,25.8573,25.8834,540200.0
2007-09-19 14:10:00,39.72,39.82,39.7,39.79,448000.0,25.8769,25.942,25.8638,25.9225,448000.0
2007-09-19 14:20:00,39.79,39.81,39.72,39.8,428600.0,25.9225,25.9355,25.8769,25.929,428600.0
2007-09-19 14:30:00,39.8,39.91,39.8,39.83,283700.0,25.929,26.0006,25.929,25.9485,283700.0
2007-09-19 14:40:00,39.83,39.89,39.78,39.83,252400.0,25.9485,25.9876,25.916,25.9485,252400.0
2007-09-19 14:50:00,39.84,39.96,39.83,39.92,447700.0,25.955,26.0332,25.9485,26.0072,447700.0
2007-09-19 15:00:00,39.92,39.95,39.89,39.93,218000.0,26.0072,26.0267,25.9876,26.0137,218000.0
2007-09-19 15:10:00,39.93,40.07,39.91,40.02,351000.0,26.0137,26.1049,26.0006,26.0723,351000.0
2007-09-19 15:20:00,40.02,40.03,39.98,40.01,187900.0,26.0723,26.0788,26.0463,26.0658,187900.0
2007-09-19 15:30:00,40.01,40.05,39.95,39.96,306700.0,26.0658,26.0919,26.0267,26.0332,306700.0
2007-09-19 15:40:00,39.96,40.0,39.93,39.94,345200.0,26.0332,26.0593,26.0137,26.0202,345200.0
2007-09-19 15:50:00,39.93,40.06,39.93,40.03,895500.0,26.0137,26.0984,26.0137,26.0788,895500.0
2007-09-20 09:30:00,39.87,40.43,39.87,40.14,485300.0,25.9746,26.3394,25.9746,26.1505,485300.0
2007-09-20 09:40:00,40.14,40.33,39.9,40.06,592900.0,26.1505,26.2743,25.9941,26.0984,592900.0
2007-09-20 09:50:00,40.06,40.14,39.9,39.92,349600.0,26.0984,26.1505,25.9941,26.0072,349600.0
2007-09-20 10:00:00,39.91,40.0,39.91,39.99,224000.0,26.0006,26.0593,26.0006,26.0528,224000.0
2007-09-20 10:10:00,39.99,40.05,39.91,40.03,472000.0,26.0528,26.0919,26.0006,26.0788,472000.0
2007-09-20 10:20:00,40.03,40.18,40.03,40.11,394000.0,26.0788,26.1765,26.0788,26.1309,394000.0
2007-09-20 10:30:00,40.11,40.17,40.0,40.09,493100.0,26.1309,26.17,26.0593,26.1179,493100.0
2007-09-20 10:40:00,40.1,40.16,40.02,40.13,400200.0,26.1244,26.1635,26.0723,26.144,400200.0
2007-09-20 10:50:00,40.14,40.19,40.11,40.15,141200.0,26.1505,26.1831,26.1309,26.157,141200.0
2007-09-20 11:00:00,40.15,40.38,40.14,40.33,344800.0,26.157,26.3068,26.1505,26.2743,344800.0
2007-09-20 11:10:00,40.33,40.34,40.14,40.15,260800.0,26.2743,26.2808,26.1505,26.157,260800.0
2007-09-20 11:20:00,40.16,40.27,40.14,40.24,186800.0,26.1635,26.2352,26.1505,26.2156,186800.0
2007-09-20 11:30:00,40.25,40.36,40.22,40.33,266700.0,26.2222,26.2938,26.2026,26.2743,266700.0
2007-09-20 11:40:00,40.33,40.45,40.32,40.43,324800.0,26.2743,26.3524,26.2678,26.3394,324800.0
2007-09-20 11:50:00,40.44,40.48,40.41,40.46,281300.0,26.3459,26.372,26.3264,26.359,281300.0
2007-09-20 12:00:00,40.46,40.53,40.45,40.51,373900.0,26.359,26.4046,26.3524,26.3915,373900.0
2007-09-20 12:10:00,40.51,40.57,40.5,40.52,270600.0,26.3915,26.4306,26.385,26.3981,270600.0
2007-09-20 12:20:00,40.53,40.58,40.51,40.56,377500.0,26.4046,26.4371,26.3915,26.4241,377500.0
2007-09-20 12:30:00,40.56,40.57,40.52,40.56,185800.0,26.4241,26.4306,26.3981,26.4241,185800.0
2007-09-20 12:40:00,40.56,40.66,40.55,40.64,362100.0,26.4241,26.4893,26.4176,26.4762,362100.0
2007-09-20 12:50:00,40.64,40.77,40.64,40.75,435000.0,26.4762,26.5609,26.4762,26.5479,435000.0
2007-09-20 13:00:00,40.76,40.77,40.69,40.72,335800.0,26.5544,26.5609,26.5088,26.5283,335800.0
2007-09-20 13:10:00,40.72,40.72,40.57,40.62,385400.0,26.5283,26.5283,26.4306,26.4632,385400.0
2007-09-20 13:20:00,40.63,40.63,40.43,40.54,285900.0,26.4697,26.4697,26.3394,26.4111,285900.0
2007-09-20 13:30:00,40.51,40.61,40.51,40.6,304100.0,26.3915,26.4567,26.3915,26.4502,304100.0
2007-09-20 13:40:00,40.6,40.7,40.57,40.66,216600.0,26.4502,26.5153,26.4306,26.4893,216600.0
2007-09-20 13:50:00,40.67,40.7,40.58,40.69,231800.0,26.4958,26.5153,26.4371,26.5088,231800.0
2007-09-20 14:00:00,40.69,40.74,40.67,40.69,363200.0,26.5088,26.5414,26.4958,26.5088,363200.0
2007-09-20 14:10:00,40.7,40.74,40.68,40.71,198500.0,26.5153,26.5414,26.5023,26.5218,198500.0
2007-09-20 14:20:00,40.71,40.73,40.6,40.63,486700.0,26.5218,26.5349,26.4502,26.4697,486700.0
2007-09-20 14:30:00,40.63,40.7,40.59,40.67,535200.0,26.4697,26.5153,26.4437,26.4958,535200.0
2007-09-20 14:40:00,40.66,40.7,40.46,40.48,503300.0,26.4893,26.5153,26.359,26.372,503300.0
2007-09-20 14:50:00,40.47,40.5,40.43,40.49,583900.0,26.3655,26.385,26.3394,26.3785,583900.0
2007-09-20 15:00:00,40.49,40.5,40.43,40.46,309700.0,26.3785,26.385,26.3394,26.359,309700.0
2007-09-20 15:10:00,40.47,40.64,40.46,40.64,332400.0,26.3655,26.4762,26.359,26.4762,332400.0
2007-09-20 15:20:00,40.64,40.64,40.56,40.57,285900.0,26.4762,26.4762,26.4241,26.4306,285900.0
2007-09-20 15:30:00,40.57,40.67,40.53,40.67,515200.0,26.4306,26.4958,26.4046,26.4958,515200.0
2007-09-20 15:40:00,40.67,40.71,40.57,40.59,540400.0,26.4958,26.5218,26.4306,26.4437,540400.0
2007-09-20 15:50:00,40.59,40.67,40.5,40.55,1472300.0,26.4437,26.4958,26.385,26.4176,1472300.0
2007-09-21 09:30:00,40.58,40.76,40.25,40.72,8258600.0,26.4371,26.5544,26.2222,26.5283,8258600.0
2007-09-21 09:40:00,40.74,40.77,40.02,40.04,1767600.0,26.5414,26.5609,26.0723,26.0853,1767600.0
2007-09-21 09:50:00,40.03,40.41,39.96,40.21,1546900.0,26.0788,26.3264,26.0332,26.1961,1546900.0
2007-09-21 10:00:00,40.22,40.33,40.17,40.27,813000.0,26.2026,26.2743,26.17,26.2352,813000.0
2007-09-21 10:10:00,40.27,40.38,40.22,40.25,719200.0,26.2352,26.3068,26.2026,26.2222,719200.0
2007-09-21 10:20:00,40.25,40.55,40.18,40.35,821800.0,26.2222,26.4176,26.1765,26.2873,821800.0
2007-09-21 10:30:00,40.35,40.5,40.35,40.42,226900.0,26.2873,26.385,26.2873,26.3329,226900.0
2007-09-21 10:40:00,40.42,40.44,40.33,40.41,421800.0,26.3329,26.3459,26.2743,26.3264,421800.0
2007-09-21 10:50:00,40.41,40.53,40.4,40.52,206000.0,26.3264,26.4046,26.3199,26.3981,206000.0
2007-09-21 11:00:00,40.52,40.57,40.41,40.46,310300.0,26.3981,26.4306,26.3264,26.359,310300.0
2007-09-21 11:10:00,40.46,40.5,40.42,40.43,240300.0,26.359,26.385,26.3329,26.3394,240300.0
2007-09-21 11:20:00,40.43,40.6,40.41,40.57,254100.0,26.3394,26.4502,26.3264,26.4306,254100.0
2007-09-21 11:30:00,40.56,40.57,40.45,40.45,115500.0,26.4241,26.4306,26.3524,26.3524,115500.0
2007-09-21 11:40:00,40.45,40.47,40.44,40.46,484600.0,26.3524,26.3655,26.3459,26.359,484600.0
2007-09-21 11:50:00,40.46,40.49,40.45,40.47,453100.0,26.359,26.3785,26.3524,26.3655,453100.0
2007-09-21 12:00:00,40.47,40.48,40.41,40.43,290000.0,26.3655,26.372,26.3264,26.3394,290000.0
2007-09-21 12:10:00,40.42,40.55,40.41,40.53,214400.0,26.3329,26.4176,26.3264,26.4046,214400.0
2007-09-21 12:20:00,40.53,40.55,40.49,40.52,131000.0,26.4046,26.4176,26.3785,26.3981,131000.0
2007-09-21 12:30:00,40.52,40.68,40.52,40.62,280300.0,26.3981,26.5023,26.3981,26.4632,280300.0
2007-09-21 12:40:00,40.62,40.75,40.6,40.72,316700.0,26.4632,26.5479,26.4502,26.5283,316700.0
2007-09-21 12:50:00,40.73,40.73,40.59,40.62,181200.0,26.5349,26.5349,26.4437,26.4632,181200.0
2007-09-21 13:00:00,40.62,40.67,40.61,40.62,74500.0,26.4632,26.4958,26.4567,26.4632,74500.0
2007-09-21 13:10:00,40.61,40.61,40.51,40.55,234600.0,26.4567,26.4567,26.3915,26.4176,234600.0
2007-09-21 13:20:00,40.56,40.58,40.54,40.54,91900.0,26.4241,26.4371,26.4111,26.4111,91900.0
2007-09-21 13:30:00,40.55,40.55,40.51,40.52,83800.0,26.4176,26.4176,26.3915,26.3981,83800.0
2007-09-21 13:40:00,40.51,40.57,40.51,40.54,170100.0,26.3915,26.4306,26.3915,26.4111,170100.0
2007-09-21 13:50:00,40.53,40.54,40.46,40.47,240600.0,26.4046,26.4111,26.359,26.3655,240600.0
2007-09-21 14:00:00,40.47,40.51,40.41,40.51,401300.0,26.3655,26.3915,26.3264,26.3915,401300.0
2007-09-21 14:10:00,40.51,40.51,40.44,40.49,267700.0,26.3915,26.3915,26.3459,26.3785,267700.0
2007-09-21 14:20:00,40.49,40.5,40.47,40.48,119700.0,26.3785,26.385,26.3655,26.372,119700.0
2007-09-21 14:30:00,40.48,40.6,40.48,40.5,527400.0,26.372,26.4502,26.372,26.385,527400.0
2007-09-21 14:40:00,40.5,40.54,40.47,40.5,251100.0,26.385,26.4111,26.3655,26.385,251100.0
2007-09-21 14:50:00,40.49,40.51,40.46,40.47,217000.0,26.3785,26.3915,26.359,26.3655,217000.0
2007-09-21 15:00:00,40.47,40.58,40.45,40.53,314300.0,26.3655,26.4371,26.3524,26.4046,314300.0
2007-09-21 15:10:00,40.52,40.66,40.49,40.59,608500.0,26.3981,26.4893,26.3785,26.4437,608500.0
2007-09-21 15:20:00,40.6,40.63,40.57,40.6,271700.0,26.4502,26.4697,26.4306,26.4502,271700.0
2007-09-21 15:30:00,40.61,40.62,40.59,40.61,436800.0,26.4567,26.4632,26.4437,26.4567,436800.0
2007-09-21 15:40:00,40.61,40.73,40.6,40.69,819400.0,26.4567,26.5349,26.4502,26.5088,819400.0
2007-09-21 15:50:00,40.68,40.95,40.65,40.83,1836200.0,26.5023,26.6782,26.4827,26.6,1836200.0
2007-09-24 09:30:00,41.08,41.18,41.0,41.11,792100.0,26.7629,26.828,26.7108,26.7824,792100.0
2007-09-24 09:40:00,41.11,41.15,41.06,41.14,523300.0,26.7824,26.8085,26.7499,26.802,523300.0
2007-09-24 09:50:00,41.13,41.16,41.02,41.05,445000.0,26.7955,26.815,26.7238,26.7433,445000.0
2007-09-24 10:00:00,41.04,41.1,41.0,41.07,405400.0,26.7368,26.7759,26.7108,26.7564,405400.0
2007-09-24 10:10:00,41.06,41.14,41.03,41.12,270900.0,26.7499,26.802,26.7303,26.7889,270900.0
2007-09-24 10:20:00,41.12,41.64,41.12,41.58,690800.0,26.7889,27.1277,26.7889,27.0886,690800.0
2007-09-24 10:30:00,41.58,41.67,41.48,41.62,597500.0,27.0886,27.1473,27.0235,27.1147,597500.0
2007-09-24 10:40:00,41.62,41.64,41.45,41.47,569600.0,27.1147,27.1277,27.0039,27.017,569600.0
2007-09-24 10:50:00,41.46,41.54,41.43,41.52,391800.0,27.0104,27.0626,26.9909,27.0495,391800.0
2007-09-24 11:00:00,41.52,41.58,41.46,41.56,354400.0,27.0495,27.0886,27.0104,27.0756,354400.0
2007-09-24 11:10:00,41.57,41.64,41.53,41.6,235100.0,27.0821,27.1277,27.056,27.1017,235100.0
2007-09-24 11:20:00,41.61,41.68,41.55,41.55,324100.0,27.1082,27.1538,27.0691,27.0691,324100.0
2007-09-24 11:30:00,41.55,41.55,41.43,41.43,188600.0,27.0691,27.0691,26.9909,26.9909,188600.0
2007-09-24 11:40:00,41.43,41.48,41.43,41.46,186900.0,26.9909,27.0235,26.9909,27.0104,186900.0
2007-09-24 11:50:00,41.46,41.53,41.41,41.41,200300.0,27.0104,27.056,26.9779,26.9779,200300.0
2007-09-24 12:00:00,41.41,41.53,41.41,41.49,137800.0,26.9779,27.056,26.9779,27.03,137800.0
2007-09-24 12:10:00,41.49,41.51,41.43,41.5,174900.0,27.03,27.043,26.9909,27.0365,174900.0
2007-09-24 12:20:00,41.51,41.54,41.5,41.54,341400.0,27.043,27.0626,27.0365,27.0626,341400.0
2007-09-24 12:30:00,41.53,41.57,41.45,41.45,237200.0,27.056,27.0821,27.0039,27.0039,237200.0
2007-09-24 12:40:00,41.45,41.5,41.4,41.4,471700.0,27.0039,27.0365,26.9714,26.9714,471700.0
2007-09-24 12:50:00,41.4,41.43,41.38,41.43,744500.0,26.9714,26.9909,26.9583,26.9909,744500.0
2007-09-24 13:00:00,41.42,41.43,41.37,41.38,218100.0,26.9844,26.9909,26.9518,26.9583,218100.0
2007-09-24 13:10:00,41.37,41.39,41.33,41.37,232500.0,26.9518,26.9648,26.9258,26.9518,232500.0
2007-09-24 13:20:00,41.37,41.43,41.33,41.42,246800.0,26.9518,26.9909,26.9258,26.9844,246800.0
2007-09-24 13:30:00,41.43,41.43,41.3,41.34,522400.0,26.9909,26.9909,26.9062,26.9323,522400.0
2007-09-24 13:40:00,41.34,41.35,41.27,41.28,206700.0,26.9323,26.9388,26.8867,26.8932,206700.0
2007-09-24 13:50:00,41.29,41.34,41.27,41.32,313100.0,26.8997,26.9323,26.8867,26.9192,313100.0
2007-09-24 14:00:00,41.32,41.42,41.31,41.41,316200.0,26.9192,26.9844,26.9127,26.9779,316200.0
2007-09-24 14:10:00,41.42,41.46,41.37,41.46,355100.0,26.9844,27.0104,26.9518,27.0104,355100.0
2007-09-24 14:20:00,41.46,41.5,41.33,41.36,393200.0,27.0104,27.0365,26.9258,26.9453,393200.0
2007-09-24 14:30:00,41.36,41.4,41.33,41.37,263600.0,26.9453,26.9714,26.9258,26.9518,263600.0
2007-09-24 14:40:00,41.37,41.45,41.36,41.43,289000.0,26.9518,27.0039,26.9453,26.9909,289000.0
2007-09-24 14:50:00,41.43,41.44,41.4,41.43,293000.0,26.9909,26.9974,26.9714,26.9909,293000.0
2007-09-24 15:00:00,41.43,41.45,41.36,41.37,263600.0,26.9909,27.0039,26.9453,26.9518,263600.0
2007-09-24 15:10:00,41.38,41.41,41.33,41.37,287000.0,26.9583,26.9779,26.9258,26.9518,287000.0
2007-09-24 15:20:00,41.38,41.42,41.33,41.41,254400.0,26.9583,26.9844,26.9258,26.9779,254400.0
2007-09-24 15:30:00,41.42,41.48,41.4,41.45,742000.0,26.9844,27.0235,26.9714,27.0039,742000.0
2007-09-24 15:40:00,41.46,41.53,41.45,41.52,432400.0,27.0104,27.056,27.0039,27.0495,432400.0
2007-09-24 15:50:00,41.53,41.67,41.45,41.67,1530800.0,27.056,27.1473,27.0039,27.1473,1530800.0
2007-09-25 09:30:00,41.36,41.5,40.94,41.25,2962900.0,26.9453,27.0365,26.6717,26.8736,2962900.0
2007-09-25 09:40:00,41.25,41.25,40.77,41.0,1721400.0,26.8736,26.8736,26.5609,26.7108,1721400.0
2007-09-25 09:50:00,41.0,41.21,40.87,41.1,616600.0,26.7108,26.8476,26.6261,26.7759,616600.0
2007-09-25 10:00:00,41.08,41.2,41.0,41.2,507500.0,26.7629,26.8411,26.7108,26.8411,507500.0
2007-09-25 10:10:00,41.2,41.4,41.11,41.36,498800.0,26.8411,26.9714,26.7824,26.9453,498800.0
2007-09-25 10:20:00,41.38,41.45,41.23,41.42,447600.0,26.9583,27.0039,26.8606,26.9844,447600.0
2007-09-25 10:30:00,41.43,41.48,41.26,41.48,500900.0,26.9909,27.0235,26.8801,27.0235,500900.0
2007-09-25 10:40:00,41.48,41.62,41.45,41.5,533800.0,27.0235,27.1147,27.0039,27.0365,533800.0
2007-09-25 10:50:00,41.5,41.51,41.34,41.43,344400.0,27.0365,27.043,26.9323,26.9909,344400.0
2007-09-25 11:00:00,41.43,41.43,41.27,41.34,309400.0,26.9909,26.9909,26.8867,26.9323,309400.0
2007-09-25 11:10:00,41.34,41.42,41.32,41.35,211000.0,26.9323,26.9844,26.9192,26.9388,211000.0
2007-09-25 11:20:00,41.35,41.36,41.25,41.35,485500.0,26.9388,26.9453,26.8736,26.9388,485500.0
2007-09-25 11:30:00,41.34,41.34,41.16,41.17,454800.0,26.9323,26.9323,26.815,26.8215,454800.0
2007-09-25 11:40:00,41.17,41.19,41.07,41.07,307400.0,26.8215,26.8345,26.7564,26.7564,307400.0
2007-09-25 11:50:00,41.08,41.15,41.05,41.14,297200.0,26.7629,26.8085,26.7433,26.802,297200.0
2007-09-25 12:00:00,41.14,41.17,41.03,41.05,532500.0,26.802,26.8215,26.7303,26.7433,532500.0
2007-09-25 12:10:00,41.04,41.13,41.0,41.1,281400.0,26.7368,26.7955,26.7108,26.7759,281400.0
2007-09-25 12:20:00,41.1,41.17,41.07,41.14,150000.0,26.7759,26.8215,26.7564,26.802,150000.0
2007-09-25 12:30:00,41.14,41.17,41.1,41.16,269900.0,26.802,26.8215,26.7759,26.815,269900.0
2007-09-25 12:40:00,41.16,41.2,41.11,41.2,127800.0,26.815,26.8411,26.7824,26.8411,127800.0
2007-09-25 12:50:00,41.2,41.37,41.19,41.36,271100.0,26.8411,26.9518,26.8345,26.9453,271100.0
2007-09-25 13:00:00,41.36,41.37,41.27,41.31,174900.0,26.9453,26.9518,26.8867,26.9127,174900.0
2007-09-25 13:10:00,41.31,41.46,41.3,41.4,284600.0,26.9127,27.0104,26.9062,26.9714,284600.0
2007-09-25 13:20:00,41.41,41.43,41.38,41.42,589500.0,26.9779,26.9909,26.9583,26.9844,589500.0
2007-09-25 13:30:00,41.42,41.42,41.32,41.35,288600.0,26.9844,26.9844,26.9192,26.9388,288600.0
2007-09-25 13:40:00,41.35,41.35,41.23,41.28,317200.0,26.9388,26.9388,26.8606,26.8932,317200.0
2007-09-25 13:50:00,41.29,41.31,41.24,41.29,231100.0,26.8997,26.9127,26.8671,26.8997,231100.0
2007-09-25 14:00:00,41.29,41.37,41.26,41.36,373500.0,26.8997,26.9518,26.8801,26.9453,373500.0
2007-09-25 14:10:00,41.37,41.44,41.34,41.44,544400.0,26.9518,26.9974,26.9323,26.9974,544400.0
2007-09-25 14:20:00,41.44,41.44,41.37,41.39,272400.0,26.9974,26.9974,26.9518,26.9648,272400.0
2007-09-25 14:30:00,41.4,41.41,41.35,41.38,366700.0,26.9714,26.9779,26.9388,26.9583,366700.0
2007-09-25 14:40:00,41.38,41.53,41.37,41.51,471800.0,26.9583,27.056,26.9518,27.043,471800.0
2007-09-25 14:50:00,41.5,41.54,41.41,41.44,495000.0,27.0365,27.0626,26.9779,26.9974,495000.0
2007-09-25 15:00:00,41.44,41.51,41.41,41.49,494600.0,26.9974,27.043,26.9779,27.03,494600.0
2007-09-25 15:10:00,41.49,41.54,41.42,41.45,367000.0,27.03,27.0626,26.9844,27.0039,367000.0
2007-09-25 15:20:00,41.45,41.52,41.44,41.49,347300.0,27.0039,27.0495,26.9974,27.03,347300.0
2007-09-25 15:30:00,41.48,41.51,41.42,41.43,284700.0,27.0235,27.043,26.9844,26.9909,284700.0
2007-09-25 15:40:00,41.42,41.48,41.39,41.42,524500.0,26.9844,27.0235,26.9648,26.9844,524500.0
2007-09-25 15:50:00,41.42,41.6,41.42,41.6,1043900.0,26.9844,27.1017,26.9844,27.1017,1043900.0
2007-09-26 09:30:00,41.9,42.0,41.57,41.75,791500.0,27.2971,27.3622,27.0821,27.1994,791500.0
2007-09-26 09:40:00,41.74,41.74,41.5,41.61,338900.0,27.1929,27.1929,27.0365,27.1082,338900.0
2007-09-26 09:50:00,41.61,41.62,41.48,41.55,327300.0,27.1082,27.1147,27.0235,27.0691,327300.0
2007-09-26 10:00:00,41.54,41.8,41.54,41.79,296400.0,27.0626,27.2319,27.0626,27.2254,296400.0
2007-09-26 10:10:00,41.8,42.09,41.74,42.01,670600.0,27.2319,27.4209,27.1929,27.3688,670600.0
2007-09-26 10:20:00,42.01,42.33,41.99,42.29,738000.0,27.3688,27.5772,27.3557,27.5512,738000.0
2007-09-26 10:30:00,42.3,42.37,42.18,42.22,588600.0,27.5577,27.6033,27.4795,27.5056,588600.0
2007-09-26 10:40:00,42.22,42.26,42.11,42.16,484200.0,27.5056,27.5316,27.4339,27.4665,484200.0
2007-09-26 10:50:00,42.15,42.28,42.12,42.28,385200.0,27.46,27.5447,27.4404,27.5447,385200.0
2007-09-26 11:00:00,42.28,42.29,42.19,42.27,389800.0,27.5447,27.5512,27.486,27.5381,389800.0
2007-09-26 11:10:00,42.27,42.44,42.27,42.35,437700.0,27.5381,27.6489,27.5381,27.5903,437700.0
2007-09-26 11:20:00,42.36,42.37,42.33,42.33,236200.0,27.5968,27.6033,27.5772,27.5772,236200.0
2007-09-26 11:30:00,42.33,42.45,42.32,42.36,247200.0,27.5772,27.6554,27.5707,27.5968,247200.0
2007-09-26 11:40:00,42.37,42.47,42.36,42.46,378000.0,27.6033,27.6684,27.5968,27.6619,378000.0
2007-09-26 11:50:00,42.47,42.48,42.31,42.35,332400.0,27.6684,27.675,27.5642,27.5903,332400.0
2007-09-26 12:00:00,42.35,42.36,42.17,42.18,301400.0,27.5903,27.5968,27.473,27.4795,301400.0
2007-09-26 12:10:00,42.18,42.24,42.13,42.17,215300.0,27.4795,27.5186,27.4469,27.473,215300.0
2007-09-26 12:20:00,42.17,42.23,42.17,42.2,393700.0,27.473,27.5121,27.473,27.4925,393700.0
2007-09-26 12:30:00,42.2,42.23,42.19,42.23,239300.0,27.4925,27.5121,27.486,27.5121,239300.0
2007-09-26 12:40:00,42.22,42.39,42.22,42.32,414600.0,27.5056,27.6163,27.5056,27.5707,414600.0
2007-09-26 12:50:00,42.32,42.38,42.29,42.31,229200.0,27.5707,27.6098,27.5512,27.5642,229200.0
2007-09-26 13:00:00,42.31,42.4,42.3,42.39,224200.0,27.5642,27.6228,27.5577,27.6163,224200.0
2007-09-26 13:10:00,42.4,42.46,42.39,42.42,238200.0,27.6228,27.6619,27.6163,27.6359,238200.0
2007-09-26 13:20:00,42.41,42.42,42.36,42.37,164500.0,27.6294,27.6359,27.5968,27.6033,164500.0
2007-09-26 13:30:00,42.37,42.38,42.23,42.29,232000.0,27.6033,27.6098,27.5121,27.5512,232000.0
2007-09-26 13:40:00,42.29,42.35,42.23,42.34,475600.0,27.5512,27.5903,27.5121,27.5837,475600.0
2007-09-26 13:50:00,42.34,42.35,42.15,42.18,368300.0,27.5837,27.5903,27.46,27.4795,368300.0
2007-09-26 14:00:00,42.19,42.29,42.18,42.29,230300.0,27.486,27.5512,27.4795,27.5512,230300.0
2007-09-26 14:10:00,42.29,42.29,42.16,42.19,330700.0,27.5512,27.5512,27.4665,27.486,330700.0
2007-09-26 14:20:00,42.19,42.25,42.04,42.06,336400.0,27.486,27.5251,27.3883,27.4013,336400.0
2007-09-26 14:30:00,42.07,42.13,42.05,42.11,311100.0,27.4078,27.4469,27.3948,27.4339,311100.0
2007-09-26 14:40:00,42.11,42.15,42.06,42.14,423200.0,27.4339,27.46,27.4013,27.4535,423200.0
2007-09-26 14:50:00,42.14,42.29,42.1,42.26,393500.0,27.4535,27.5512,27.4274,27.5316,393500.0
2007-09-26 15:00:00,42.27,42.35,42.2,42.34,290300.0,27.5381,27.5903,27.4925,27.5837,290300.0
2007-09-26 15:10:00,42.34,42.47,42.33,42.47,391600.0,27.5837,27.6684,27.5772,27.6684,391600.0
2007-09-26 15:20:00,42.46,42.48,42.38,42.41,484400.0,27.6619,27.675,27.6098,27.6294,484400.0
2007-09-26 15:30:00,42.4,42.43,42.18,42.19,584000.0,27.6228,27.6424,27.4795,27.486,584000.0
2007-09-26 15:40:00,42.19,42.26,42.18,42.26,521700.0,27.486,27.5316,27.4795,27.5316,521700.0
2007-09-26 15:50:00,42.26,42.31,42.23,42.24,755600.0,27.5316,27.5642,27.5121,27.5186,755600.0
2007-09-27 09:30:00,42.51,42.94,42.34,42.91,768700.0,27.6945,27.9746,27.5837,27.9551,768700.0
2007-09-27 09:40:00,42.92,43.06,42.78,42.78,1127500.0,27.9616,28.0528,27.8704,27.8704,1127500.0
2007-09-27 09:50:00,42.78,42.8,42.58,42.71,629800.0,27.8704,27.8834,27.7401,27.8248,629800.0
2007-09-27 10:00:00,42.7,42.8,42.61,42.67,480200.0,27.8183,27.8834,27.7596,27.7987,480200.0
2007-09-27 10:10:00,42.67,42.74,42.59,42.73,289800.0,27.7987,27.8443,27.7466,27.8378,289800.0
2007-09-27 10:20:00,42.74,42.75,42.46,42.47,332000.0,27.8443,27.8509,27.6619,27.6684,332000.0
2007-09-27 10:30:00,42.46,42.52,42.41,42.42,529500.0,27.6619,27.701,27.6294,27.6359,529500.0
2007-09-27 10:40:00,42.42,42.46,42.31,42.32,525000.0,27.6359,27.6619,27.5642,27.5707,525000.0
2007-09-27 10:50:00,42.31,42.44,42.25,42.39,294900.0,27.5642,27.6489,27.5251,27.6163,294900.0
2007-09-27 11:00:00,42.38,42.39,42.15,42.16,457200.0,27.6098,27.6163,27.46,27.4665,457200.0
2007-09-27 11:10:00,42.16,42.17,42.05,42.06,533800.0,27.4665,27.473,27.3948,27.4013,533800.0
2007-09-27 11:20:00,42.06,42.1,42.02,42.02,212800.0,27.4013,27.4274,27.3753,27.3753,212800.0
2007-09-27 11:30:00,42.02,42.13,42.01,42.09,203600.0,27.3753,27.4469,27.3688,27.4209,203600.0
2007-09-27 11:40:00,42.1,42.21,42.09,42.19,193500.0,27.4274,27.4991,27.4209,27.486,193500.0
2007-09-27 11:50:00,42.19,42.26,42.16,42.19,110500.0,27.486,27.5316,27.4665,27.486,110500.0
2007-09-27 12:00:00,42.2,42.35,42.19,42.23,174500.0,27.4925,27.5903,27.486,27.5121,174500.0
2007-09-27 12:10:00,42.24,42.26,42.13,42.15,102100.0,27.5186,27.5316,27.4469,27.46,102100.0
2007-09-27 12:20:00,42.16,42.2,42.12,42.15,68900.0,27.4665,27.4925,27.4404,27.46,68900.0
2007-09-27 12:30:00,42.15,42.32,42.13,42.32,187300.0,27.46,27.5707,27.4469,27.5707,187300.0
2007-09-27 12:40:00,42.32,42.43,42.27,42.4,176600.0,27.5707,27.6424,27.5381,27.6228,176600.0
2007-09-27 12:50:00,42.39,42.43,42.34,42.42,152900.0,27.6163,27.6424,27.5837,27.6359,152900.0
2007-09-27 13:00:00,42.43,42.48,42.39,42.42,247200.0,27.6424,27.675,27.6163,27.6359,247200.0
2007-09-27 13:10:00,42.42,42.42,42.38,42.39,101900.0,27.6359,27.6359,27.6098,27.6163,101900.0
2007-09-27 13:20:00,42.38,42.41,42.33,42.41,129400.0,27.6098,27.6294,27.5772,27.6294,129400.0
2007-09-27 13:30:00,42.41,42.42,42.28,42.28,168100.0,27.6294,27.6359,27.5447,27.5447,168100.0
2007-09-27 13:40:00,42.28,42.29,42.22,42.26,245000.0,27.5447,27.5512,27.5056,27.5316,245000.0
2007-09-27 13:50:00,42.26,42.35,42.26,42.3,151800.0,27.5316,27.5903,27.5316,27.5577,151800.0
2007-09-27 14:00:00,42.3,42.41,42.28,42.38,208100.0,27.5577,27.6294,27.5447,27.6098,208100.0
2007-09-27 14:10:00,42.38,42.44,42.37,42.37,181600.0,27.6098,27.6489,27.6033,27.6033,181600.0
2007-09-27 14:20:00,42.37,42.45,42.33,42.42,178300.0,27.6033,27.6554,27.5772,27.6359,178300.0
2007-09-27 14:30:00,42.41,42.5,42.38,42.48,286900.0,27.6294,27.688,27.6098,27.675,286900.0
2007-09-27 14:40:00,42.49,42.5,42.39,42.46,191800.0,27.6815,27.688,27.6163,27.6619,191800.0
2007-09-27 14:50:00,42.46,42.48,42.42,42.47,110100.0,27.6619,27.675,27.6359,27.6684,110100.0
2007-09-27 15:00:00,42.47,42.53,42.43,42.44,714000.0,27.6684,27.7075,27.6424,27.6489,714000.0
2007-09-27 15:10:00,42.44,42.5,42.37,42.43,218000.0,27.6489,27.688,27.6033,27.6424,218000.0
2007-09-27 15:20:00,42.43,42.44,42.38,42.4,267200.0,27.6424,27.6489,27.6098,27.6228,267200.0
2007-09-27 15:30:00,42.4,42.4,42.3,42.31,287900.0,27.6228,27.6228,27.5577,27.5642,287900.0
2007-09-27 15:40:00,42.31,42.38,42.26,42.32,349900.0,27.5642,27.6098,27.5316,27.5707,349900.0
2007-09-27 15:50:00,42.33,42.33,42.16,42.23,1042300.0,27.5772,27.5772,27.4665,27.5121,1042300.0
2007-09-28 09:30:00,42.4,42.54,42.21,42.51,643000.0,27.6228,27.714,27.4991,27.6945,643000.0
2007-09-28 09:40:00,42.5,42.52,42.45,42.48,595800.0,27.688,27.701,27.6554,27.675,595800.0
2007-09-28 09:50:00,42.48,42.5,42.17,42.26,501800.0,27.675,27.688,27.473,27.5316,501800.0
2007-09-28 10:00:00,42.26,42.35,42.17,42.3,390200.0,27.5316,27.5903,27.473,27.5577,390200.0
2007-09-28 10:10:00,42.3,42.45,42.3,42.44,482600.0,27.5577,27.6554,27.5577,27.6489,482600.0
2007-09-28 10:20:00,42.44,42.6,42.39,42.59,817300.0,27.6489,27.7531,27.6163,27.7466,817300.0
2007-09-28 10:30:00,42.59,42.59,42.45,42.47,640300.0,27.7466,27.7466,27.6554,27.6684,640300.0
2007-09-28 10:40:00,42.47,42.49,42.44,42.47,769900.0,27.6684,27.6815,27.6489,27.6684,769900.0
2007-09-28 10:50:00,42.47,42.48,42.43,42.44,589200.0,27.6684,27.675,27.6424,27.6489,589200.0
2007-09-28 11:00:00,42.44,42.48,42.32,42.41,464800.0,27.6489,27.675,27.5707,27.6294,464800.0
2007-09-28 11:10:00,42.42,42.51,42.41,42.46,421300.0,27.6359,27.6945,27.6294,27.6619,421300.0
2007-09-28 11:20:00,42.45,42.49,42.42,42.44,375200.0,27.6554,27.6815,27.6359,27.6489,375200.0
2007-09-28 11:30:00,42.44,42.45,42.38,42.4,300400.0,27.6489,27.6554,27.6098,27.6228,300400.0
2007-09-28 11:40:00,42.4,42.45,42.38,42.44,237300.0,27.6228,27.6554,27.6098,27.6489,237300.0
2007-09-28 11:50:00,42.43,42.44,42.4,42.41,89200.0,27.6424,27.6489,27.6228,27.6294,89200.0
2007-09-28 12:00:00,42.41,42.43,42.38,42.4,96000.0,27.6294,27.6424,27.6098,27.6228,96000.0
2007-09-28 12:10:00,42.39,42.4,42.19,42.19,393300.0,27.6163,27.6228,27.486,27.486,393300.0
2007-09-28 12:20:00,42.19,42.31,42.15,42.19,255700.0,27.486,27.5642,27.46,27.486,255700.0
2007-09-28 12:30:00,42.19,42.3,42.16,42.17,222500.0,27.486,27.5577,27.4665,27.473,222500.0
2007-09-28 12:40:00,42.17,42.17,42.12,42.15,122100.0,27.473,27.473,27.4404,27.46,122100.0
2007-09-28 12:50:00,42.15,42.26,42.13,42.2,190400.0,27.46,27.5316,27.4469,27.4925,190400.0
2007-09-28 13:00:00,42.2,42.28,42.2,42.24,101000.0,27.4925,27.5447,27.4925,27.5186,101000.0
2007-09-28 13:10:00,42.24,42.39,42.21,42.37,111800.0,27.5186,27.6163,27.4991,27.6033,111800.0
2007-09-28 13:20:00,42.36,42.37,42.28,42.28,67100.0,27.5968,27.6033,27.5447,27.5447,67100.0
2007-09-28 13:30:00,42.28,42.3,42.22,42.24,84700.0,27.5447,27.5577,27.5056,27.5186,84700.0
2007-09-28 13:40:00,42.24,42.26,42.22,42.24,89000.0,27.5186,27.5316,27.5056,27.5186,89000.0
2007-09-28 13:50:00,42.23,42.26,42.23,42.26,40500.0,27.5121,27.5316,27.5121,27.5316,40500.0
2007-09-28 14:00:00,42.26,42.29,42.22,42.23,137500.0,27.5316,27.5512,27.5056,27.5121,137500.0
2007-09-28 14:10:00,42.23,42.23,42.18,42.2,145500.0,27.5121,27.5121,27.4795,27.4925,145500.0
2007-09-28 14:20:00,42.21,42.21,42.13,42.14,116600.0,27.4991,27.4991,27.4469,27.4535,116600.0
2007-09-28 14:30:00,42.14,42.18,42.13,42.16,207200.0,27.4535,27.4795,27.4469,27.4665,207200.0
2007-09-28 14:40:00,42.16,42.18,42.13,42.14,399800.0,27.4665,27.4795,27.4469,27.4535,399800.0
2007-09-28 14:50:00,42.13,42.15,42.01,42.07,326200.0,27.4469,27.46,27.3688,27.4078,326200.0
2007-09-28 15:00:00,42.08,42.11,42.02,42.04,202500.0,27.4144,27.4339,27.3753,27.3883,202500.0
2007-09-28 15:10:00,42.04,42.08,41.94,42.08,375000.0,27.3883,27.4144,27.3232,27.4144,375000.0
2007-09-28 15:20:00,42.08,42.14,42.07,42.11,209900.0,27.4144,27.4535,27.4078,27.4339,209900.0
2007-09-28 15:30:00,42.11,42.19,42.11,42.15,213700.0,27.4339,27.486,27.4339,27.46,213700.0
2007-09-28 15:40:00,42.16,42.21,42.11,42.2,435300.0,27.4665,27.4991,27.4339,27.4925,435300.0
2007-09-28 15:50:00,42.2,42.26,42.17,42.25,903000.0,27.4925,27.5316,27.473,27.5251,903000.0
2007-10-01 09:30:00,42.05,42.21,42.0,42.09,694000.0,27.3948,27.4991,27.3622,27.4209,694000.0
2007-10-01 09:40:00,42.1,42.1,41.97,42.0,719500.0,27.4274,27.4274,27.3427,27.3622,719500.0
2007-10-01 09:50:00,41.99,42.01,41.59,41.59,718300.0,27.3557,27.3688,27.0951,27.0951,718300.0
2007-10-01 10:00:00,41.58,41.77,41.46,41.77,810300.0,27.0886,27.2124,27.0104,27.2124,810300.0
2007-10-01 10:10:00,41.76,41.9,41.75,41.76,352900.0,27.2059,27.2971,27.1994,27.2059,352900.0
2007-10-01 10:20:00,41.76,41.82,41.69,41.79,521800.0,27.2059,27.245,27.1603,27.2254,521800.0
2007-10-01 10:30:00,41.79,41.79,41.53,41.55,677500.0,27.2254,27.2254,27.056,27.0691,677500.0
2007-10-01 10:40:00,41.55,41.64,41.5,41.64,613200.0,27.0691,27.1277,27.0365,27.1277,613200.0
2007-10-01 10:50:00,41.64,41.73,41.57,41.66,282900.0,27.1277,27.1863,27.0821,27.1407,282900.0
2007-10-01 11:00:00,41.66,41.8,41.65,41.77,194900.0,27.1407,27.2319,27.1342,27.2124,194900.0
2007-10-01 11:10:00,41.76,41.81,41.73,41.75,217100.0,27.2059,27.2385,27.1863,27.1994,217100.0
2007-10-01 11:20:00,41.76,41.85,41.76,41.8,378600.0,27.2059,27.2645,27.2059,27.2319,378600.0
2007-10-01 11:30:00,41.79,41.91,41.79,41.87,226500.0,27.2254,27.3036,27.2254,27.2776,226500.0
2007-10-01 11:40:00,41.88,41.89,41.85,41.87,329100.0,27.2841,27.2906,27.2645,27.2776,329100.0
2007-10-01 11:50:00,41.87,41.95,41.8,41.95,313100.0,27.2776,27.3297,27.2319,27.3297,313100.0
2007-10-01 12:00:00,41.96,42.03,41.94,41.94,285100.0,27.3362,27.3818,27.3232,27.3232,285100.0
2007-10-01 12:10:00,41.95,42.11,41.9,42.11,262000.0,27.3297,27.4339,27.2971,27.4339,262000.0
2007-10-01 12:20:00,42.1,42.23,42.03,42.03,503300.0,27.4274,27.5121,27.3818,27.3818,503300.0
2007-10-01 12:30:00,42.03,42.11,42.0,42.1,144800.0,27.3818,27.4339,27.3622,27.4274,144800.0
2007-10-01 12:40:00,42.11,42.19,42.11,42.14,317400.0,27.4339,27.486,27.4339,27.4535,317400.0
2007-10-01 12:50:00,42.14,42.14,42.02,42.04,288200.0,27.4535,27.4535,27.3753,27.3883,288200.0
2007-10-01 13:00:00,42.04,42.1,42.02,42.09,210900.0,27.3883,27.4274,27.3753,27.4209,210900.0
2007-10-01 13:10:00,42.1,42.3,42.09,42.27,252000.0,27.4274,27.5577,27.4209,27.5381,252000.0
2007-10-01 13:20:00,42.27,42.36,42.25,42.35,421100.0,27.5381,27.5968,27.5251,27.5903,421100.0
2007-10-01 13:30:00,42.36,42.43,42.35,42.43,394500.0,27.5968,27.6424,27.5903,27.6424,394500.0
2007-10-01 13:40:00,42.43,42.49,42.43,42.44,295400.0,27.6424,27.6815,27.6424,27.6489,295400.0
2007-10-01 13:50:00,42.44,42.48,42.34,42.36,315600.0,27.6489,27.675,27.5837,27.5968,315600.0
2007-10-01 14:00:00,42.35,42.48,42.35,42.39,307400.0,27.5903,27.675,27.5903,27.6163,307400.0
2007-10-01 14:10:00,42.39,42.39,42.3,42.34,335000.0,27.6163,27.6163,27.5577,27.5837,335000.0
2007-10-01 14:20:00,42.33,42.36,42.24,42.26,272000.0,27.5772,27.5968,27.5186,27.5316,272000.0
2007-10-01 14:30:00,42.25,42.36,42.18,42.19,400800.0,27.5251,27.5968,27.4795,27.486,400800.0
2007-10-01 14:40:00,42.2,42.28,42.17,42.19,460200.0,27.4925,27.5447,27.473,27.486,460200.0
2007-10-01 14:50:00,42.19,42.24,42.18,42.19,499100.0,27.486,27.5186,27.4795,27.486,499100.0
2007-10-01 15:00:00,42.2,42.2,42.16,42.18,366600.0,27.4925,27.4925,27.4665,27.4795,366600.0
2007-10-01 15:10:00,42.18,42.19,42.11,42.12,444500.0,27.4795,27.486,27.4339,27.4404,444500.0
2007-10-01 15:20:00,42.12,42.15,42.11,42.15,352900.0,27.4404,27.46,27.4339,27.46,352900.0
2007-10-01 15:30:00,42.15,42.15,42.1,42.15,439000.0,27.46,27.46,27.4274,27.46,439000.0
2007-10-01 15:40:00,42.15,42.18,42.1,42.16,788600.0,27.46,27.4795,27.4274,27.4665,788600.0
2007-10-01 15:50:00,42.17,42.23,42.06,42.09,1541700.0,27.473,27.5121,27.4013,27.4209,1541700.0
2007-10-02 09:30:00,42.09,42.09,41.71,41.84,822400.0,27.4209,27.4209,27.1733,27.258,822400.0
2007-10-02 09:40:00,41.84,41.87,41.65,41.67,792600.0,27.258,27.2776,27.1342,27.1473,792600.0
2007-10-02 09:50:00,41.67,41.73,41.6,41.63,318200.0,27.1473,27.1863,27.1017,27.1212,318200.0
2007-10-02 10:00:00,41.63,41.69,41.57,41.68,547200.0,27.1212,27.1603,27.0821,27.1538,547200.0
2007-10-02 10:10:00,41.69,41.72,41.62,41.68,334800.0,27.1603,27.1798,27.1147,27.1538,334800.0
2007-10-02 10:20:00,41.67,41.75,41.63,41.64,279400.0,27.1473,27.1994,27.1212,27.1277,279400.0
2007-10-02 10:30:00,41.65,41.68,41.6,41.65,497100.0,27.1342,27.1538,27.1017,27.1342,497100.0
2007-10-02 10:40:00,41.65,41.68,41.61,41.66,200200.0,27.1342,27.1538,27.1082,27.1407,200200.0
2007-10-02 10:50:00,41.66,41.7,41.65,41.7,303700.0,27.1407,27.1668,27.1342,27.1668,303700.0
2007-10-02 11:00:00,41.7,41.79,41.67,41.67,491500.0,27.1668,27.2254,27.1473,27.1473,491500.0
2007-10-02 11:10:00,41.66,41.71,41.64,41.65,238400.0,27.1407,27.1733,27.1277,27.1342,238400.0
2007-10-02 11:20:00,41.65,41.67,41.65,41.67,125100.0,27.1342,27.1473,27.1342,27.1473,125100.0
2007-10-02 11:30:00,41.67,41.69,41.64,41.66,160600.0,27.1473,27.1603,27.1277,27.1407,160600.0
2007-10-02 11:40:00,41.65,41.68,41.62,41.62,144900.0,27.1342,27.1538,27.1147,27.1147,144900.0
2007-10-02 11:50:00,41.62,41.64,41.61,41.62,200200.0,27.1147,27.1277,27.1082,27.1147,200200.0
2007-10-02 12:00:00,41.62,41.64,41.59,41.61,233200.0,27.1147,27.1277,27.0951,27.1082,233200.0
2007-10-02 12:10:00,41.61,41.63,41.59,41.6,164600.0,27.1082,27.1212,27.0951,27.1017,164600.0
2007-10-02 12:20:00,41.6,41.64,41.59,41.63,149000.0,27.1017,27.1277,27.0951,27.1212,149000.0
2007-10-02 12:30:00,41.63,41.64,41.55,41.57,367300.0,27.1212,27.1277,27.0691,27.0821,367300.0
2007-10-02 12:40:00,41.57,41.58,41.46,41.51,603600.0,27.0821,27.0886,27.0104,27.043,603600.0
2007-10-02 12:50:00,41.51,41.51,41.23,41.36,847900.0,27.043,27.043,26.8606,26.9453,847900.0
2007-10-02 13:00:00,41.36,41.4,41.34,41.39,450400.0,26.9453,26.9714,26.9323,26.9648,450400.0
2007-10-02 13:10:00,41.39,41.41,41.3,41.35,286300.0,26.9648,26.9779,26.9062,26.9388,286300.0
2007-10-02 13:20:00,41.34,41.36,41.24,41.25,451200.0,26.9323,26.9453,26.8671,26.8736,451200.0
2007-10-02 13:30:00,41.25,41.26,41.17,41.19,371400.0,26.8736,26.8801,26.8215,26.8345,371400.0
2007-10-02 13:40:00,41.2,41.2,41.09,41.1,427800.0,26.8411,26.8411,26.7694,26.7759,427800.0
2007-10-02 13:50:00,41.09,41.15,41.08,41.1,649700.0,26.7694,26.8085,26.7629,26.7759,649700.0
2007-10-02 14:00:00,41.11,41.2,41.09,41.15,472200.0,26.7824,26.8411,26.7694,26.8085,472200.0
2007-10-02 14:10:00,41.15,41.38,41.15,41.36,441100.0,26.8085,26.9583,26.8085,26.9453,441100.0
2007-10-02 14:20:00,41.35,41.59,41.35,41.59,533800.0,26.9388,27.0951,26.9388,27.0951,533800.0
2007-10-02 14:30:00,41.59,41.66,41.57,41.63,336600.0,27.0951,27.1407,27.0821,27.1212,336600.0
2007-10-02 14:40:00,41.63,41.66,41.54,41.54,339000.0,27.1212,27.1407,27.0626,27.0626,339000.0
2007-10-02 14:50:00,41.54,41.58,41.5,41.57,294600.0,27.0626,27.0886,27.0365,27.0821,294600.0
2007-10-02 15:00:00,41.56,41.6,41.49,41.58,180600.0,27.0756,27.1017,27.03,27.0886,180600.0
2007-10-02 15:10:00,41.58,41.63,41.56,41.62,242700.0,27.0886,27.1212,27.0756,27.1147,242700.0
2007-10-02 15:20:00,41.61,41.72,41.61,41.72,391600.0,27.1082,27.1798,27.1082,27.1798,391600.0
2007-10-02 15:30:00,41.72,41.83,41.71,41.81,473100.0,27.1798,27.2515,27.1733,27.2385,473100.0
2007-10-02 15:40:00,41.8,41.94,41.8,41.94,462500.0,27.2319,27.3232,27.2319,27.3232,462500.0
2007-10-02 15:50:00,41.95,42.03,41.91,41.98,1225400.0,27.3297,27.3818,27.3036,27.3492,1225400.0
2007-10-03 09:30:00,41.6,42.04,41.57,41.77,477600.0,27.1017,27.3883,27.0821,27.2124,477600.0
2007-10-03 09:40:00,41.77,41.83,41.61,41.71,404100.0,27.2124,27.2515,27.1082,27.1733,404100.0
2007-10-03 09:50:00,41.69,41.81,41.69,41.74,477000.0,27.1603,27.2385,27.1603,27.1929,477000.0
2007-10-03 10:00:00,41.74,41.88,41.72,41.88,406500.0,27.1929,27.2841,27.1798,27.2841,406500.0
2007-10-03 10:10:00,41.87,42.08,41.87,41.99,396300.0,27.2776,27.4144,27.2776,27.3557,396300.0
2007-10-03 10:20:00,42.0,42.27,41.97,42.24,411400.0,27.3622,27.5381,27.3427,27.5186,411400.0
2007-10-03 10:30:00,42.24,42.24,42.02,42.08,333600.0,27.5186,27.5186,27.3753,27.4144,333600.0
2007-10-03 10:40:00,42.08,42.14,42.06,42.09,181800.0,27.4144,27.4535,27.4013,27.4209,181800.0
2007-10-03 10:50:00,42.1,42.24,42.09,42.18,165200.0,27.4274,27.5186,27.4209,27.4795,165200.0
2007-10-03 11:00:00,42.19,42.27,42.18,42.25,189200.0,27.486,27.5381,27.4795,27.5251,189200.0
2007-10-03 11:10:00,42.26,42.37,42.25,42.37,488600.0,27.5316,27.6033,27.5251,27.6033,488600.0
2007-10-03 11:20:00,42.37,42.47,42.36,42.36,249200.0,27.6033,27.6684,27.5968,27.5968,249200.0
2007-10-03 11:30:00,42.37,42.46,42.36,42.41,213400.0,27.6033,27.6619,27.5968,27.6294,213400.0
2007-10-03 11:40:00,42.42,42.52,42.41,42.43,361600.0,27.6359,27.701,27.6294,27.6424,361600.0
2007-10-03 11:50:00,42.42,42.5,42.42,42.49,239500.0,27.6359,27.688,27.6359,27.6815,239500.0
2007-10-03 12:00:00,42.49,42.5,42.34,42.36,194400.0,27.6815,27.688,27.5837,27.5968,194400.0
2007-10-03 12:10:00,42.36,42.42,42.34,42.39,246600.0,27.5968,27.6359,27.5837,27.6163,246600.0
2007-10-03 12:20:00,42.39,42.41,42.36,42.36,191400.0,27.6163,27.6294,27.5968,27.5968,191400.0
2007-10-03 12:30:00,42.36,42.38,42.32,42.38,131000.0,27.5968,27.6098,27.5707,27.6098,131000.0
2007-10-03 12:40:00,42.38,42.38,42.32,42.32,150100.0,27.6098,27.6098,27.5707,27.5707,150100.0
2007-10-03 12:50:00,42.32,42.37,42.32,42.37,149100.0,27.5707,27.6033,27.5707,27.6033,149100.0
2007-10-03 13:00:00,42.36,42.4,42.29,42.29,316500.0,27.5968,27.6228,27.5512,27.5512,316500.0
2007-10-03 13:10:00,42.29,42.29,42.19,42.24,317800.0,27.5512,27.5512,27.486,27.5186,317800.0
2007-10-03 13:20:00,42.24,42.25,42.15,42.22,278100.0,27.5186,27.5251,27.46,27.5056,278100.0
2007-10-03 13:30:00,42.22,42.24,42.22,42.23,126400.0,27.5056,27.5186,27.5056,27.5121,126400.0
2007-10-03 13:40:00,42.23,42.24,42.18,42.22,251100.0,27.5121,27.5186,27.4795,27.5056,251100.0
2007-10-03 13:50:00,42.22,42.26,42.19,42.22,217900.0,27.5056,27.5316,27.486,27.5056,217900.0
2007-10-03 14:00:00,42.21,42.25,42.18,42.18,290200.0,27.4991,27.5251,27.4795,27.4795,290200.0
2007-10-03 14:10:00,42.18,42.2,42.15,42.15,461300.0,27.4795,27.4925,27.46,27.46,461300.0
2007-10-03 14:20:00,42.15,42.24,42.14,42.19,273200.0,27.46,27.5186,27.4535,27.486,273200.0
2007-10-03 14:30:00,42.19,42.21,42.17,42.21,256800.0,27.486,27.4991,27.473,27.4991,256800.0
2007-10-03 14:40:00,42.2,42.21,42.17,42.19,276700.0,27.4925,27.4991,27.473,27.486,276700.0
2007-10-03 14:50:00,42.19,42.3,42.18,42.3,230400.0,27.486,27.5577,27.4795,27.5577,230400.0
2007-10-03 15:00:00,42.29,42.36,42.23,42.35,245900.0,27.5512,27.5968,27.5121,27.5903,245900.0
2007-10-03 15:10:00,42.35,42.46,42.33,42.34,331400.0,27.5903,27.6619,27.5772,27.5837,331400.0
2007-10-03 15:20:00,42.34,42.38,42.33,42.33,315200.0,27.5837,27.6098,27.5772,27.5772,315200.0
2007-10-03 15:30:00,42.33,42.38,42.29,42.37,367300.0,27.5772,27.6098,27.5512,27.6033,367300.0
2007-10-03 15:40:00,42.36,42.37,42.25,42.28,443300.0,27.5968,27.6033,27.5251,27.5447,443300.0
2007-10-03 15:50:00,42.28,42.33,42.25,42.26,735400.0,27.5447,27.5772,27.5251,27.5316,735400.0
2007-10-04 09:30:00,42.27,42.38,42.09,42.09,374900.0,27.5381,27.6098,27.4209,27.4209,374900.0
2007-10-04 09:40:00,42.09,42.1,41.98,42.05,298900.0,27.4209,27.4274,27.3492,27.3948,298900.0
2007-10-04 09:50:00,42.04,42.24,42.01,42.23,394300.0,27.3883,27.5186,27.3688,27.5121,394300.0
2007-10-04 10:00:00,42.23,42.23,42.09,42.18,210700.0,27.5121,27.5121,27.4209,27.4795,210700.0
2007-10-04 10:10:00,42.18,42.37,42.16,42.36,299000.0,27.4795,27.6033,27.4665,27.5968,299000.0
2007-10-04 10:20:00,42.35,42.49,42.35,42.42,457000.0,27.5903,27.6815,27.5903,27.6359,457000.0
2007-10-04 10:30:00,42.43,42.53,42.36,42.5,348000.0,27.6424,27.7075,27.5968,27.688,348000.0
2007-10-04 10:40:00,42.48,42.59,42.4,42.57,421800.0,27.675,27.7466,27.6228,27.7336,421800.0
2007-10-04 10:50:00,42.57,42.6,42.49,42.55,244300.0,27.7336,27.7531,27.6815,27.7206,244300.0
2007-10-04 11:00:00,42.56,42.65,42.52,42.6,249100.0,27.7271,27.7857,27.701,27.7531,249100.0
2007-10-04 11:10:00,42.59,42.6,42.52,42.58,125900.0,27.7466,27.7531,27.701,27.7401,125900.0
2007-10-04 11:20:00,42.58,42.59,42.55,42.56,88600.0,27.7401,27.7466,27.7206,27.7271,88600.0
2007-10-04 11:30:00,42.56,42.59,42.54,42.58,119100.0,27.7271,27.7466,27.714,27.7401,119100.0
2007-10-04 11:40:00,42.58,42.6,42.55,42.58,129900.0,27.7401,27.7531,27.7206,27.7401,129900.0
2007-10-04 11:50:00,42.57,42.57,42.49,42.49,155100.0,27.7336,27.7336,27.6815,27.6815,155100.0
2007-10-04 12:00:00,42.49,42.52,42.42,42.47,136300.0,27.6815,27.701,27.6359,27.6684,136300.0
2007-10-04 12:10:00,42.47,42.61,42.47,42.6,225500.0,27.6684,27.7596,27.6684,27.7531,225500.0
2007-10-04 12:20:00,42.6,42.66,42.59,42.65,213500.0,27.7531,27.7922,27.7466,27.7857,213500.0
2007-10-04 12:30:00,42.66,42.71,42.63,42.63,237600.0,27.7922,27.8248,27.7727,27.7727,237600.0
2007-10-04 12:40:00,42.64,42.64,42.58,42.59,111400.0,27.7792,27.7792,27.7401,27.7466,111400.0
2007-10-04 12:50:00,42.59,42.66,42.59,42.63,158900.0,27.7466,27.7922,27.7466,27.7727,158900.0
2007-10-04 13:00:00,42.63,42.65,42.57,42.58,96900.0,27.7727,27.7857,27.7336,27.7401,96900.0
2007-10-04 13:10:00,42.58,42.61,42.55,42.57,139200.0,27.7401,27.7596,27.7206,27.7336,139200.0
2007-10-04 13:20:00,42.57,42.64,42.54,42.6,152800.0,27.7336,27.7792,27.714,27.7531,152800.0
2007-10-04 13:30:00,42.6,42.63,42.58,42.59,141500.0,27.7531,27.7727,27.7401,27.7466,141500.0
2007-10-04 13:40:00,42.58,42.61,42.54,42.56,151000.0,27.7401,27.7596,27.714,27.7271,151000.0
2007-10-04 13:50:00,42.57,42.61,42.56,42.58,510000.0,27.7336,27.7596,27.7271,27.7401,510000.0
2007-10-04 14:00:00,42.57,42.59,42.55,42.56,172000.0,27.7336,27.7466,27.7206,27.7271,172000.0
2007-10-04 14:10:00,42.55,42.56,42.49,42.5,389200.0,27.7206,27.7271,27.6815,27.688,389200.0
2007-10-04 14:20:00,42.5,42.51,42.45,42.45,235700.0,27.688,27.6945,27.6554,27.6554,235700.0
2007-10-04 14:30:00,42.45,42.46,42.43,42.46,162100.0,27.6554,27.6619,27.6424,27.6619,162100.0
2007-10-04 14:40:00,42.46,42.47,42.45,42.47,180100.0,27.6619,27.6684,27.6554,27.6684,180100.0
2007-10-04 14:50:00,42.46,42.55,42.46,42.52,170800.0,27.6619,27.7206,27.6619,27.701,170800.0
2007-10-04 15:00:00,42.52,42.56,42.52,42.56,180900.0,27.701,27.7271,27.701,27.7271,180900.0
2007-10-04 15:10:00,42.56,42.63,42.53,42.62,327700.0,27.7271,27.7727,27.7075,27.7662,327700.0
2007-10-04 15:20:00,42.61,42.7,42.61,42.63,269900.0,27.7596,27.8183,27.7596,27.7727,269900.0
2007-10-04 15:30:00,42.63,42.72,42.6,42.71,348800.0,27.7727,27.8313,27.7531,27.8248,348800.0
2007-10-04 15:40:00,42.72,42.9,42.72,42.89,840800.0,27.8313,27.9486,27.8313,27.9421,840800.0
2007-10-04 15:50:00,42.88,42.96,42.78,42.78,1406000.0,27.9355,27.9877,27.8704,27.8704,1406000.0
2007-10-05 09:30:00,43.02,43.14,42.53,42.72,732400.0,28.0268,28.1049,27.7075,27.8313,732400.0
2007-10-05 09:40:00,42.73,42.86,42.48,42.53,505200.0,27.8378,27.9225,27.675,27.7075,505200.0
2007-10-05 09:50:00,42.53,42.61,42.3,42.45,484800.0,27.7075,27.7596,27.5577,27.6554,484800.0
2007-10-05 10:00:00,42.45,42.8,42.39,42.79,585900.0,27.6554,27.8834,27.6163,27.8769,585900.0
2007-10-05 10:10:00,42.79,42.79,42.64,42.66,180900.0,27.8769,27.8769,27.7792,27.7922,180900.0
2007-10-05 10:20:00,42.66,42.7,42.49,42.49,180000.0,27.7922,27.8183,27.6815,27.6815,180000.0
2007-10-05 10:30:00,42.48,42.7,42.47,42.67,173800.0,27.675,27.8183,27.6684,27.7987,173800.0
2007-10-05 10:40:00,42.65,42.85,42.62,42.83,233500.0,27.7857,27.916,27.7662,27.903,233500.0
2007-10-05 10:50:00,42.83,42.88,42.78,42.81,233900.0,27.903,27.9355,27.8704,27.8899,233900.0
2007-10-05 11:00:00,42.81,42.98,42.8,42.91,317700.0,27.8899,28.0007,27.8834,27.9551,317700.0
2007-10-05 11:10:00,42.91,43.0,42.87,42.97,195600.0,27.9551,28.0137,27.929,27.9942,195600.0
2007-10-05 11:20:00,42.97,43.01,42.93,42.97,313000.0,27.9942,28.0202,27.9681,27.9942,313000.0
2007-10-05 11:30:00,42.96,43.15,42.96,43.1,507900.0,27.9877,28.1114,27.9877,28.0789,507900.0
2007-10-05 11:40:00,43.1,43.2,43.09,43.17,253400.0,28.0789,28.144,28.0724,28.1245,253400.0
2007-10-05 11:50:00,43.18,43.2,43.11,43.12,219100.0,28.131,28.144,28.0854,28.0919,219100.0
2007-10-05 12:00:00,43.12,43.15,43.07,43.14,273600.0,28.0919,28.1114,28.0593,28.1049,273600.0
2007-10-05 12:10:00,43.14,43.15,43.08,43.1,200800.0,28.1049,28.1114,28.0658,28.0789,200800.0
2007-10-05 12:20:00,43.1,43.19,43.07,43.07,247200.0,28.0789,28.1375,28.0593,28.0593,247200.0
2007-10-05 12:30:00,43.08,43.15,43.05,43.11,157900.0,28.0658,28.1114,28.0463,28.0854,157900.0
2007-10-05 12:40:00,43.11,43.14,43.01,43.04,167000.0,28.0854,28.1049,28.0202,28.0398,167000.0
2007-10-05 12:50:00,43.05,43.09,43.0,43.03,294400.0,28.0463,28.0724,28.0137,28.0333,294400.0
2007-10-05 13:00:00,43.03,43.15,42.98,42.98,194600.0,28.0333,28.1114,28.0007,28.0007,194600.0
2007-10-05 13:10:00,42.98,43.0,42.93,42.95,562200.0,28.0007,28.0137,27.9681,27.9812,562200.0
2007-10-05 13:20:00,42.96,42.98,42.89,42.98,166600.0,27.9877,28.0007,27.9421,28.0007,166600.0
2007-10-05 13:30:00,42.98,43.08,42.96,43.0,234300.0,28.0007,28.0658,27.9877,28.0137,234300.0
2007-10-05 13:40:00,43.0,43.23,42.99,43.15,408200.0,28.0137,28.1636,28.0072,28.1114,408200.0
2007-10-05 13:50:00,43.14,43.21,43.13,43.19,196300.0,28.1049,28.1505,28.0984,28.1375,196300.0
2007-10-05 14:00:00,43.21,43.27,43.19,43.2,146300.0,28.1505,28.1896,28.1375,28.144,146300.0
2007-10-05 14:10:00,43.2,43.29,43.19,43.26,223300.0,28.144,28.2027,28.1375,28.1831,223300.0
2007-10-05 14:20:00,43.26,43.33,43.26,43.32,221700.0,28.1831,28.2287,28.1831,28.2222,221700.0
2007-10-05 14:30:00,43.33,43.4,43.3,43.33,481600.0,28.2287,28.2743,28.2092,28.2287,481600.0
2007-10-05 14:40:00,43.33,43.39,43.32,43.32,196000.0,28.2287,28.2678,28.2222,28.2222,196000.0
2007-10-05 14:50:00,43.33,43.33,43.26,43.26,243100.0,28.2287,28.2287,28.1831,28.1831,243100.0
2007-10-05 15:00:00,43.26,43.28,43.2,43.2,213800.0,28.1831,28.1961,28.144,28.144,213800.0
2007-10-05 15:10:00,43.2,43.22,43.12,43.18,364700.0,28.144,28.1571,28.0919,28.131,364700.0
2007-10-05 15:20:00,43.18,43.22,43.17,43.2,339300.0,28.131,28.1571,28.1245,28.144,339300.0
2007-10-05 15:30:00,43.21,43.24,43.2,43.23,309700.0,28.1505,28.1701,28.144,28.1636,309700.0
2007-10-05 15:40:00,43.24,43.31,43.17,43.31,731800.0,28.1701,28.2157,28.1245,28.2157,731800.0
2007-10-05 15:50:00,43.3,43.39,43.3,43.37,1160400.0,28.2092,28.2678,28.2092,28.2548,1160400.0
2007-10-08 09:30:00,42.99,43.08,42.83,42.91,586100.0,28.0072,28.0658,27.903,27.9551,586100.0
2007-10-08 09:40:00,42.92,43.0,42.86,42.94,453800.0,27.9616,28.0137,27.9225,27.9746,453800.0
2007-10-08 09:50:00,42.94,43.02,42.91,42.97,338100.0,27.9746,28.0268,27.9551,27.9942,338100.0
2007-10-08 10:00:00,42.97,42.99,42.88,42.9,228900.0,27.9942,28.0072,27.9355,27.9486,228900.0
2007-10-08 10:10:00,42.9,42.94,42.81,42.84,300700.0,27.9486,27.9746,27.8899,27.9095,300700.0
2007-10-08 10:20:00,42.84,42.84,42.72,42.77,495600.0,27.9095,27.9095,27.8313,27.8639,495600.0
2007-10-08 10:30:00,42.76,42.85,42.75,42.83,226800.0,27.8574,27.916,27.8509,27.903,226800.0
2007-10-08 10:40:00,42.83,42.83,42.7,42.71,186400.0,27.903,27.903,27.8183,27.8248,186400.0
2007-10-08 10:50:00,42.71,42.72,42.66,42.71,168200.0,27.8248,27.8313,27.7922,27.8248,168200.0
2007-10-08 11:00:00,42.72,42.72,42.5,42.54,362600.0,27.8313,27.8313,27.688,27.714,362600.0
2007-10-08 11:10:00,42.54,42.65,42.47,42.56,250400.0,27.714,27.7857,27.6684,27.7271,250400.0
2007-10-08 11:20:00,42.56,42.73,42.51,42.68,268900.0,27.7271,27.8378,27.6945,27.8053,268900.0
2007-10-08 11:30:00,42.68,42.81,42.54,42.81,417300.0,27.8053,27.8899,27.714,27.8899,417300.0
2007-10-08 11:40:00,42.81,42.98,42.74,42.94,886300.0,27.8899,28.0007,27.8443,27.9746,886300.0
2007-10-08 11:50:00,42.94,43.15,42.89,43.04,1043100.0,27.9746,28.1114,27.9421,28.0398,1043100.0
2007-10-08 12:00:00,43.05,43.05,42.75,42.75,410200.0,28.0463,28.0463,27.8509,27.8509,410200.0
2007-10-08 12:10:00,42.75,42.84,42.71,42.75,295800.0,27.8509,27.9095,27.8248,27.8509,295800.0
2007-10-08 12:20:00,42.74,42.89,42.74,42.88,379900.0,27.8443,27.9421,27.8443,27.9355,379900.0
2007-10-08 12:30:00,42.88,42.88,42.83,42.84,242200.0,27.9355,27.9355,27.903,27.9095,242200.0
2007-10-08 12:40:00,42.84,42.85,42.82,42.83,111000.0,27.9095,27.916,27.8965,27.903,111000.0
2007-10-08 12:50:00,42.83,42.87,42.79,42.84,272800.0,27.903,27.929,27.8769,27.9095,272800.0
2007-10-08 13:00:00,42.84,42.86,42.73,42.73,295500.0,27.9095,27.9225,27.8378,27.8378,295500.0
2007-10-08 13:10:00,42.73,42.75,42.7,42.71,148400.0,27.8378,27.8509,27.8183,27.8248,148400.0
2007-10-08 13:20:00,42.71,42.75,42.65,42.65,121600.0,27.8248,27.8509,27.7857,27.7857,121600.0
2007-10-08 13:30:00,42.65,42.75,42.65,42.74,245200.0,27.7857,27.8509,27.7857,27.8443,245200.0
2007-10-08 13:40:00,42.74,42.75,42.63,42.63,153000.0,27.8443,27.8509,27.7727,27.7727,153000.0
2007-10-08 13:50:00,42.64,42.64,42.53,42.54,167900.0,27.7792,27.7792,27.7075,27.714,167900.0
2007-10-08 14:00:00,42.54,42.55,42.54,42.54,139200.0,27.714,27.7206,27.714,27.714,139200.0
2007-10-08 14:10:00,42.54,42.57,42.48,42.54,190600.0,27.714,27.7336,27.675,27.714,190600.0
2007-10-08 14:20:00,42.54,42.55,42.49,42.5,275600.0,27.714,27.7206,27.6815,27.688,275600.0
2007-10-08 14:30:00,42.49,42.52,42.49,42.49,214500.0,27.6815,27.701,27.6815,27.6815,214500.0
2007-10-08 14:40:00,42.49,42.51,42.48,42.5,208100.0,27.6815,27.6945,27.675,27.688,208100.0
2007-10-08 14:50:00,42.49,42.5,42.44,42.48,308700.0,27.6815,27.688,27.6489,27.675,308700.0
2007-10-08 15:00:00,42.49,42.54,42.47,42.51,337500.0,27.6815,27.714,27.6684,27.6945,337500.0
2007-10-08 15:10:00,42.51,42.55,42.5,42.54,231400.0,27.6945,27.7206,27.688,27.714,231400.0
2007-10-08 15:20:00,42.55,42.64,42.53,42.61,269700.0,27.7206,27.7792,27.7075,27.7596,269700.0
2007-10-08 15:30:00,42.61,42.67,42.61,42.66,276500.0,27.7596,27.7987,27.7596,27.7922,276500.0
2007-10-08 15:40:00,42.66,42.81,42.66,42.76,789100.0,27.7922,27.8899,27.7922,27.8574,789100.0
2007-10-08 15:50:00,42.76,42.84,42.72,42.77,629300.0,27.8574,27.9095,27.8313,27.8639,629300.0
2007-10-09 09:30:00,42.94,42.94,42.54,42.64,482200.0,27.9746,27.9746,27.714,27.7792,482200.0
2007-10-09 09:40:00,42.64,42.64,42.37,42.38,389000.0,27.7792,27.7792,27.6033,27.6098,389000.0
2007-10-09 09:50:00,42.38,42.47,42.33,42.37,397700.0,27.6098,27.6684,27.5772,27.6033,397700.0
2007-10-09 10:00:00,42.37,42.44,42.28,42.29,359400.0,27.6033,27.6489,27.5447,27.5512,359400.0
2007-10-09 10:10:00,42.29,42.36,42.19,42.21,570500.0,27.5512,27.5968,27.486,27.4991,570500.0
2007-10-09 10:20:00,42.21,42.35,42.21,42.22,413000.0,27.4991,27.5903,27.4991,27.5056,413000.0
2007-10-09 10:30:00,42.22,42.24,42.07,42.08,357300.0,27.5056,27.5186,27.4078,27.4144,357300.0
2007-10-09 10:40:00,42.07,42.26,42.04,42.18,323600.0,27.4078,27.5316,27.3883,27.4795,323600.0
2007-10-09 10:50:00,42.17,42.18,42.01,42.06,267300.0,27.473,27.4795,27.3688,27.4013,267300.0
2007-10-09 11:00:00,42.07,42.21,42.06,42.2,347800.0,27.4078,27.4991,27.4013,27.4925,347800.0
2007-10-09 11:10:00,42.19,42.22,42.13,42.21,211600.0,27.486,27.5056,27.4469,27.4991,211600.0
2007-10-09 11:20:00,42.2,42.26,42.15,42.18,173300.0,27.4925,27.5316,27.46,27.4795,173300.0
2007-10-09 11:30:00,42.17,42.32,42.17,42.29,329700.0,27.473,27.5707,27.473,27.5512,329700.0
2007-10-09 11:40:00,42.28,42.28,42.23,42.27,277100.0,27.5447,27.5447,27.5121,27.5381,277100.0
2007-10-09 11:50:00,42.27,42.38,42.26,42.3,230700.0,27.5381,27.6098,27.5316,27.5577,230700.0
2007-10-09 12:00:00,42.3,42.3,42.25,42.26,120800.0,27.5577,27.5577,27.5251,27.5316,120800.0
2007-10-09 12:10:00,42.25,42.3,42.25,42.26,104700.0,27.5251,27.5577,27.5251,27.5316,104700.0
2007-10-09 12:20:00,42.26,42.27,42.25,42.25,174100.0,27.5316,27.5381,27.5251,27.5251,174100.0
2007-10-09 12:30:00,42.25,42.3,42.23,42.3,269500.0,27.5251,27.5577,27.5121,27.5577,269500.0
2007-10-09 12:40:00,42.3,42.36,42.29,42.35,167100.0,27.5577,27.5968,27.5512,27.5903,167100.0
2007-10-09 12:50:00,42.35,42.35,42.29,42.33,160800.0,27.5903,27.5903,27.5512,27.5772,160800.0
2007-10-09 13:00:00,42.33,42.38,42.29,42.35,88100.0,27.5772,27.6098,27.5512,27.5903,88100.0
2007-10-09 13:10:00,42.36,42.4,42.34,42.39,134600.0,27.5968,27.6228,27.5837,27.6163,134600.0
2007-10-09 13:20:00,42.39,42.4,42.29,42.38,338300.0,27.6163,27.6228,27.5512,27.6098,338300.0
2007-10-09 13:30:00,42.37,42.39,42.33,42.34,204600.0,27.6033,27.6163,27.5772,27.5837,204600.0
2007-10-09 13:40:00,42.35,42.37,42.29,42.34,250000.0,27.5903,27.6033,27.5512,27.5837,250000.0
2007-10-09 13:50:00,42.34,42.52,42.31,42.41,405000.0,27.5837,27.701,27.5642,27.6294,405000.0
2007-10-09 14:00:00,42.41,42.51,42.39,42.44,365000.0,27.6294,27.6945,27.6163,27.6489,365000.0
2007-10-09 14:10:00,42.44,42.45,42.39,42.4,132300.0,27.6489,27.6554,27.6163,27.6228,132300.0
2007-10-09 14:20:00,42.41,42.5,42.4,42.5,409300.0,27.6294,27.688,27.6228,27.688,409300.0
2007-10-09 14:30:00,42.5,42.56,42.47,42.47,324500.0,27.688,27.7271,27.6684,27.6684,324500.0
2007-10-09 14:40:00,42.47,42.53,42.46,42.52,162100.0,27.6684,27.7075,27.6619,27.701,162100.0
2007-10-09 14:50:00,42.53,42.58,42.51,42.58,191000.0,27.7075,27.7401,27.6945,27.7401,191000.0
2007-10-09 15:00:00,42.58,42.64,42.54,42.59,293400.0,27.7401,27.7792,27.714,27.7466,293400.0
2007-10-09 15:10:00,42.59,42.67,42.58,42.63,424000.0,27.7466,27.7987,27.7401,27.7727,424000.0
2007-10-09 15:20:00,42.62,42.66,42.56,42.61,245800.0,27.7662,27.7922,27.7271,27.7596,245800.0
2007-10-09 15:30:00,42.61,42.7,42.58,42.69,399100.0,27.7596,27.8183,27.7401,27.8118,399100.0
2007-10-09 15:40:00,42.69,42.72,42.6,42.67,729500.0,27.8118,27.8313,27.7531,27.7987,729500.0
2007-10-09 15:50:00,42.67,42.7,42.63,42.65,541900.0,27.7987,27.8183,27.7727,27.7857,541900.0
2007-10-10 09:30:00,42.68,42.77,42.35,42.54,350200.0,27.8053,27.8639,27.5903,27.714,350200.0
2007-10-10 09:40:00,42.54,42.56,42.35,42.35,310100.0,27.714,27.7271,27.5903,27.5903,310100.0
2007-10-10 09:50:00,42.36,42.5,42.36,42.49,176800.0,27.5968,27.688,27.5968,27.6815,176800.0
2007-10-10 10:00:00,42.49,42.49,42.43,42.45,244600.0,27.6815,27.6815,27.6424,27.6554,244600.0
2007-10-10 10:10:00,42.46,42.5,42.43,42.44,226000.0,27.6619,27.688,27.6424,27.6489,226000.0
2007-10-10 10:20:00,42.44,42.46,42.41,42.45,299100.0,27.6489,27.6619,27.6294,27.6554,299100.0
2007-10-10 10:30:00,42.45,42.56,42.44,42.52,340800.0,27.6554,27.7271,27.6489,27.701,340800.0
2007-10-10 10:40:00,42.53,42.54,42.43,42.49,262700.0,27.7075,27.714,27.6424,27.6815,262700.0
2007-10-10 10:50:00,42.5,42.52,42.4,42.43,182800.0,27.688,27.701,27.6228,27.6424,182800.0
2007-10-10 11:00:00,42.43,42.47,42.41,42.44,168500.0,27.6424,27.6684,27.6294,27.6489,168500.0
2007-10-10 11:10:00,42.44,42.44,42.4,42.42,179100.0,27.6489,27.6489,27.6228,27.6359,179100.0
2007-10-10 11:20:00,42.42,42.45,42.36,42.41,266300.0,27.6359,27.6554,27.5968,27.6294,266300.0
2007-10-10 11:30:00,42.4,42.44,42.36,42.37,138300.0,27.6228,27.6489,27.5968,27.6033,138300.0
2007-10-10 11:40:00,42.37,42.37,42.27,42.27,683300.0,27.6033,27.6033,27.5381,27.5381,683300.0
2007-10-10 11:50:00,42.28,42.3,42.2,42.28,540800.0,27.5447,27.5577,27.4925,27.5447,540800.0
2007-10-10 12:00:00,42.29,42.35,42.25,42.3,277000.0,27.5512,27.5903,27.5251,27.5577,277000.0
2007-10-10 12:10:00,42.3,42.3,42.24,42.26,261600.0,27.5577,27.5577,27.5186,27.5316,261600.0
2007-10-10 12:20:00,42.27,42.5,42.27,42.37,440900.0,27.5381,27.688,27.5381,27.6033,440900.0
2007-10-10 12:30:00,42.36,42.39,42.26,42.27,616500.0,27.5968,27.6163,27.5316,27.5381,616500.0
2007-10-10 12:40:00,42.27,42.28,42.19,42.24,217500.0,27.5381,27.5447,27.486,27.5186,217500.0
2007-10-10 12:50:00,42.26,42.27,42.21,42.26,108300.0,27.5316,27.5381,27.4991,27.5316,108300.0
2007-10-10 13:00:00,42.25,42.27,42.21,42.23,118500.0,27.5251,27.5381,27.4991,27.5121,118500.0
2007-10-10 13:10:00,42.23,42.28,42.18,42.2,246100.0,27.5121,27.5447,27.4795,27.4925,246100.0
2007-10-10 13:20:00,42.19,42.22,42.07,42.09,221400.0,27.486,27.5056,27.4078,27.4209,221400.0
2007-10-10 13:30:00,42.08,42.19,42.06,42.17,230100.0,27.4144,27.486,27.4013,27.473,230100.0
2007-10-10 13:40:00,42.18,42.24,42.16,42.19,127200.0,27.4795,27.5186,27.4665,27.486,127200.0
2007-10-10 13:50:00,42.18,42.19,42.15,42.17,130800.0,27.4795,27.486,27.46,27.473,130800.0
2007-10-10 14:00:00,42.18,42.21,42.12,42.13,219100.0,27.4795,27.4991,27.4404,27.4469,219100.0
2007-10-10 14:10:00,42.14,42.18,42.1,42.15,199200.0,27.4535,27.4795,27.4274,27.46,199200.0
2007-10-10 14:20:00,42.16,42.26,42.15,42.24,125600.0,27.4665,27.5316,27.46,27.5186,125600.0
2007-10-10 14:30:00,42.25,42.3,42.23,42.28,308900.0,27.5251,27.5577,27.5121,27.5447,308900.0
2007-10-10 14:40:00,42.29,42.29,42.24,42.27,230700.0,27.5512,27.5512,27.5186,27.5381,230700.0
2007-10-10 14:50:00,42.26,42.31,42.19,42.28,318100.0,27.5316,27.5642,27.486,27.5447,318100.0
2007-10-10 15:00:00,42.28,42.3,42.22,42.23,175400.0,27.5447,27.5577,27.5056,27.5121,175400.0
2007-10-10 15:10:00,42.22,42.3,42.22,42.29,219800.0,27.5056,27.5577,27.5056,27.5512,219800.0
2007-10-10 15:20:00,42.29,42.31,42.26,42.27,358400.0,27.5512,27.5642,27.5316,27.5381,358400.0
2007-10-10 15:30:00,42.27,42.29,42.23,42.25,329200.0,27.5381,27.5512,27.5121,27.5251,329200.0
2007-10-10 15:40:00,42.25,42.3,42.24,42.29,638900.0,27.5251,27.5577,27.5186,27.5512,638900.0
2007-10-10 15:50:00,42.29,42.4,42.29,42.32,1116000.0,27.5512,27.6228,27.5512,27.5707,1116000.0
2007-10-11 09:30:00,42.34,42.39,41.86,41.87,646300.0,27.5837,27.6163,27.271,27.2776,646300.0
2007-10-11 09:40:00,41.87,42.12,41.68,41.75,857800.0,27.2776,27.4404,27.1538,27.1994,857800.0
2007-10-11 09:50:00,41.75,42.05,41.75,42.05,640200.0,27.1994,27.3948,27.1994,27.3948,640200.0
2007-10-11 10:00:00,42.05,42.09,41.89,41.9,509100.0,27.3948,27.4209,27.2906,27.2971,509100.0
2007-10-11 10:10:00,41.9,41.9,41.76,41.81,605900.0,27.2971,27.2971,27.2059,27.2385,605900.0
2007-10-11 10:20:00,41.81,41.83,41.7,41.8,384200.0,27.2385,27.2515,27.1668,27.2319,384200.0
2007-10-11 10:30:00,41.79,41.9,41.71,41.74,480700.0,27.2254,27.2971,27.1733,27.1929,480700.0
2007-10-11 10:40:00,41.74,41.76,41.65,41.67,341800.0,27.1929,27.2059,27.1342,27.1473,341800.0
2007-10-11 10:50:00,41.67,41.76,41.66,41.76,467800.0,27.1473,27.2059,27.1407,27.2059,467800.0
2007-10-11 11:00:00,41.76,41.76,41.66,41.68,315800.0,27.2059,27.2059,27.1407,27.1538,315800.0
2007-10-11 11:10:00,41.68,41.69,41.54,41.68,363600.0,27.1538,27.1603,27.0626,27.1538,363600.0
2007-10-11 11:20:00,41.67,41.85,41.62,41.83,528400.0,27.1473,27.2645,27.1147,27.2515,528400.0
2007-10-11 11:30:00,41.83,41.84,41.76,41.8,188600.0,27.2515,27.258,27.2059,27.2319,188600.0
2007-10-11 11:40:00,41.8,41.88,41.79,41.81,210500.0,27.2319,27.2841,27.2254,27.2385,210500.0
2007-10-11 11:50:00,41.81,41.84,41.79,41.82,155800.0,27.2385,27.258,27.2254,27.245,155800.0
2007-10-11 12:00:00,41.82,41.9,41.79,41.82,213700.0,27.245,27.2971,27.2254,27.245,213700.0
2007-10-11 12:10:00,41.82,41.89,41.75,41.83,201200.0,27.245,27.2906,27.1994,27.2515,201200.0
2007-10-11 12:20:00,41.82,41.88,41.79,41.87,175400.0,27.245,27.2841,27.2254,27.2776,175400.0
2007-10-11 12:30:00,41.87,41.87,41.82,41.86,132300.0,27.2776,27.2776,27.245,27.271,132300.0
2007-10-11 12:40:00,41.86,41.9,41.84,41.84,150500.0,27.271,27.2971,27.258,27.258,150500.0
2007-10-11 12:50:00,41.84,41.86,41.78,41.79,244500.0,27.258,27.271,27.2189,27.2254,244500.0
2007-10-11 13:00:00,41.79,41.85,41.76,41.85,180500.0,27.2254,27.2645,27.2059,27.2645,180500.0
2007-10-11 13:10:00,41.84,41.87,41.8,41.82,177700.0,27.258,27.2776,27.2319,27.245,177700.0
2007-10-11 13:20:00,41.82,41.88,41.82,41.84,220900.0,27.245,27.2841,27.245,27.258,220900.0
2007-10-11 13:30:00,41.84,41.89,41.83,41.85,248200.0,27.258,27.2906,27.2515,27.2645,248200.0
2007-10-11 13:40:00,41.84,41.89,41.82,41.83,172200.0,27.258,27.2906,27.245,27.2515,172200.0
2007-10-11 13:50:00,41.83,41.86,41.81,41.82,408000.0,27.2515,27.271,27.2385,27.245,408000.0
2007-10-11 14:00:00,41.82,41.86,41.67,41.74,574400.0,27.245,27.271,27.1473,27.1929,574400.0
2007-10-11 14:10:00,41.74,41.89,41.69,41.85,786000.0,27.1929,27.2906,27.1603,27.2645,786000.0
2007-10-11 14:20:00,41.85,41.91,41.64,41.64,689400.0,27.2645,27.3036,27.1277,27.1277,689400.0
2007-10-11 14:30:00,41.64,41.78,41.51,41.53,746600.0,27.1277,27.2189,27.043,27.056,746600.0
2007-10-11 14:40:00,41.53,41.8,41.53,41.69,515100.0,27.056,27.2319,27.056,27.1603,515100.0
2007-10-11 14:50:00,41.7,41.73,41.57,41.63,355900.0,27.1668,27.1863,27.0821,27.1212,355900.0
2007-10-11 15:00:00,41.63,41.67,41.45,41.53,548800.0,27.1212,27.1473,27.0039,27.056,548800.0
2007-10-11 15:10:00,41.53,41.63,41.46,41.51,681000.0,27.056,27.1212,27.0104,27.043,681000.0
2007-10-11 15:20:00,41.5,41.51,41.37,41.41,759700.0,27.0365,27.043,26.9518,26.9779,759700.0
2007-10-11 15:30:00,41.42,41.52,41.32,41.38,811400.0,26.9844,27.0495,26.9192,26.9583,811400.0
2007-10-11 15:40:00,41.38,41.43,41.35,41.43,1393700.0,26.9583,26.9909,26.9388,26.9909,1393700.0
2007-10-11 15:50:00,41.43,41.51,41.37,41.42,1619200.0,26.9909,27.043,26.9518,26.9844,1619200.0
2007-10-12 09:30:00,41.71,41.75,41.48,41.57,385600.0,27.1733,27.1994,27.0235,27.0821,385600.0
2007-10-12 09:40:00,41.56,41.71,41.5,41.64,227700.0,27.0756,27.1733,27.0365,27.1277,227700.0
2007-10-12 09:50:00,41.64,41.77,41.55,41.76,330500.0,27.1277,27.2124,27.0691,27.2059,330500.0
2007-10-12 10:00:00,41.76,41.96,41.68,41.89,317700.0,27.2059,27.3362,27.1538,27.2906,317700.0
2007-10-12 10:10:00,41.89,41.94,41.82,41.85,290800.0,27.2906,27.3232,27.245,27.2645,290800.0
2007-10-12 10:20:00,41.84,41.9,41.81,41.85,243500.0,27.258,27.2971,27.2385,27.2645,243500.0
2007-10-12 10:30:00,41.86,41.92,41.81,41.82,178600.0,27.271,27.3101,27.2385,27.245,178600.0
2007-10-12 10:40:00,41.82,41.85,41.8,41.81,150000.0,27.245,27.2645,27.2319,27.2385,150000.0
2007-10-12 10:50:00,41.8,41.81,41.75,41.78,290800.0,27.2319,27.2385,27.1994,27.2189,290800.0
2007-10-12 11:00:00,41.78,41.94,41.77,41.91,303300.0,27.2189,27.3232,27.2124,27.3036,303300.0
2007-10-12 11:10:00,41.91,41.94,41.88,41.92,122300.0,27.3036,27.3232,27.2841,27.3101,122300.0
2007-10-12 11:20:00,41.92,42.08,41.92,42.05,285200.0,27.3101,27.4144,27.3101,27.3948,285200.0
2007-10-12 11:30:00,42.05,42.11,41.99,42.04,294600.0,27.3948,27.4339,27.3557,27.3883,294600.0
2007-10-12 11:40:00,42.04,42.07,41.99,42.0,115200.0,27.3883,27.4078,27.3557,27.3622,115200.0
2007-10-12 11:50:00,42.01,42.07,41.97,41.97,182200.0,27.3688,27.4078,27.3427,27.3427,182200.0
2007-10-12 12:00:00,41.97,41.97,41.94,41.94,194200.0,27.3427,27.3427,27.3232,27.3232,194200.0
2007-10-12 12:10:00,41.94,41.98,41.94,41.97,157600.0,27.3232,27.3492,27.3232,27.3427,157600.0
2007-10-12 12:20:00,41.97,42.0,41.93,41.95,234600.0,27.3427,27.3622,27.3166,27.3297,234600.0
2007-10-12 12:30:00,41.94,41.97,41.91,41.94,182700.0,27.3232,27.3427,27.3036,27.3232,182700.0
2007-10-12 12:40:00,41.94,42.0,41.86,41.91,208200.0,27.3232,27.3622,27.271,27.3036,208200.0
2007-10-12 12:50:00,41.9,42.0,41.88,41.98,86800.0,27.2971,27.3622,27.2841,27.3492,86800.0
2007-10-12 13:00:00,41.98,42.0,41.89,41.91,81200.0,27.3492,27.3622,27.2906,27.3036,81200.0
2007-10-12 13:10:00,41.9,41.91,41.84,41.86,153700.0,27.2971,27.3036,27.258,27.271,153700.0
2007-10-12 13:20:00,41.85,41.85,41.75,41.79,342900.0,27.2645,27.2645,27.1994,27.2254,342900.0
2007-10-12 13:30:00,41.79,41.89,41.66,41.89,239600.0,27.2254,27.2906,27.1407,27.2906,239600.0
2007-10-12 13:40:00,41.89,41.99,41.89,41.94,145800.0,27.2906,27.3557,27.2906,27.3232,145800.0
2007-10-12 13:50:00,41.94,41.94,41.91,41.92,74300.0,27.3232,27.3232,27.3036,27.3101,74300.0
2007-10-12 14:00:00,41.93,42.07,41.93,42.03,348500.0,27.3166,27.4078,27.3166,27.3818,348500.0
2007-10-12 14:10:00,42.03,42.07,42.02,42.07,253600.0,27.3818,27.4078,27.3753,27.4078,253600.0
2007-10-12 14:20:00,42.06,42.07,42.04,42.04,125500.0,27.4013,27.4078,27.3883,27.3883,125500.0
2007-10-12 14:30:00,42.04,42.1,42.01,42.05,280600.0,27.3883,27.4274,27.3688,27.3948,280600.0
2007-10-12 14:40:00,42.05,42.05,42.01,42.03,64600.0,27.3948,27.3948,27.3688,27.3818,64600.0
2007-10-12 14:50:00,42.02,42.06,42.02,42.04,192400.0,27.3753,27.4013,27.3753,27.3883,192400.0
2007-10-12 15:00:00,42.05,42.05,41.85,41.89,307300.0,27.3948,27.3948,27.2645,27.2906,307300.0
2007-10-12 15:10:00,41.9,41.92,41.81,41.83,305400.0,27.2971,27.3101,27.2385,27.2515,305400.0
2007-10-12 15:20:00,41.84,41.85,41.77,41.82,272300.0,27.258,27.2645,27.2124,27.245,272300.0
2007-10-12 15:30:00,41.82,41.88,41.81,41.88,230900.0,27.245,27.2841,27.2385,27.2841,230900.0
2007-10-12 15:40:00,41.87,42.04,41.87,42.03,474800.0,27.2776,27.3883,27.2776,27.3818,474800.0
2007-10-12 15:50:00,42.04,42.16,42.01,42.16,1226500.0,27.3883,27.4665,27.3688,27.4665,1226500.0
2007-10-15 09:30:00,41.88,42.0,41.74,41.76,638500.0,27.2841,27.3622,27.1929,27.2059,638500.0
2007-10-15 09:40:00,41.75,41.89,41.74,41.84,328700.0,27.1994,27.2906,27.1929,27.258,328700.0
2007-10-15 09:50:00,41.83,41.84,41.73,41.78,278000.0,27.2515,27.258,27.1863,27.2189,278000.0
2007-10-15 10:00:00,41.77,41.77,41.61,41.69,290100.0,27.2124,27.2124,27.1082,27.1603,290100.0
2007-10-15 10:10:00,41.69,41.74,41.65,41.72,246400.0,27.1603,27.1929,27.1342,27.1798,246400.0
2007-10-15 10:20:00,41.72,41.79,41.66,41.7,186600.0,27.1798,27.2254,27.1407,27.1668,186600.0
2007-10-15 10:30:00,41.71,41.84,41.71,41.78,198000.0,27.1733,27.258,27.1733,27.2189,198000.0
2007-10-15 10:40:00,41.77,41.78,41.63,41.63,214400.0,27.2124,27.2189,27.1212,27.1212,214400.0
2007-10-15 10:50:00,41.63,41.65,41.51,41.65,198400.0,27.1212,27.1342,27.043,27.1342,198400.0
2007-10-15 11:00:00,41.65,41.74,41.6,41.69,360900.0,27.1342,27.1929,27.1017,27.1603,360900.0
2007-10-15 11:10:00,41.69,41.69,41.54,41.54,125500.0,27.1603,27.1603,27.0626,27.0626,125500.0
2007-10-15 11:20:00,41.55,41.57,41.34,41.56,325900.0,27.0691,27.0821,26.9323,27.0756,325900.0
2007-10-15 11:30:00,41.56,41.61,41.41,41.61,187200.0,27.0756,27.1082,26.9779,27.1082,187200.0
2007-10-15 11:40:00,41.6,41.61,41.42,41.42,111500.0,27.1017,27.1082,26.9844,26.9844,111500.0
2007-10-15 11:50:00,41.43,41.53,41.41,41.51,166500.0,26.9909,27.056,26.9779,27.043,166500.0
2007-10-15 12:00:00,41.51,41.51,41.42,41.45,119900.0,27.043,27.043,26.9844,27.0039,119900.0
2007-10-15 12:10:00,41.45,41.51,41.39,41.41,231400.0,27.0039,27.043,26.9648,26.9779,231400.0
2007-10-15 12:20:00,41.42,41.49,41.35,41.43,229500.0,26.9844,27.03,26.9388,26.9909,229500.0
2007-10-15 12:30:00,41.43,41.59,41.41,41.53,174800.0,26.9909,27.0951,26.9779,27.056,174800.0
2007-10-15 12:40:00,41.53,41.53,41.35,41.37,272700.0,27.056,27.056,26.9388,26.9518,272700.0
2007-10-15 12:50:00,41.37,41.38,41.32,41.34,181600.0,26.9518,26.9583,26.9192,26.9323,181600.0
2007-10-15 13:00:00,41.34,41.38,41.31,41.32,197800.0,26.9323,26.9583,26.9127,26.9192,197800.0
2007-10-15 13:10:00,41.31,41.45,41.3,41.44,193200.0,26.9127,27.0039,26.9062,26.9974,193200.0
2007-10-15 13:20:00,41.44,41.44,41.36,41.39,120700.0,26.9974,26.9974,26.9453,26.9648,120700.0
2007-10-15 13:30:00,41.39,41.55,41.38,41.53,350500.0,26.9648,27.0691,26.9583,27.056,350500.0
2007-10-15 13:40:00,41.52,41.53,41.4,41.43,175300.0,27.0495,27.056,26.9714,26.9909,175300.0
2007-10-15 13:50:00,41.42,41.48,41.42,41.48,121700.0,26.9844,27.0235,26.9844,27.0235,121700.0
2007-10-15 14:00:00,41.47,41.48,41.34,41.35,201700.0,27.017,27.0235,26.9323,26.9388,201700.0
2007-10-15 14:10:00,41.35,41.41,41.28,41.35,183200.0,26.9388,26.9779,26.8932,26.9388,183200.0
2007-10-15 14:20:00,41.35,41.51,41.34,41.5,133300.0,26.9388,27.043,26.9323,27.0365,133300.0
2007-10-15 14:30:00,41.5,41.52,41.46,41.52,141700.0,27.0365,27.0495,27.0104,27.0495,141700.0
2007-10-15 14:40:00,41.51,41.54,41.43,41.43,207000.0,27.043,27.0626,26.9909,26.9909,207000.0
2007-10-15 14:50:00,41.43,41.43,41.38,41.4,198300.0,26.9909,26.9909,26.9583,26.9714,198300.0
2007-10-15 15:00:00,41.4,41.47,41.38,41.39,366300.0,26.9714,27.017,26.9583,26.9648,366300.0
2007-10-15 15:10:00,41.38,41.39,41.23,41.25,404900.0,26.9583,26.9648,26.8606,26.8736,404900.0
2007-10-15 15:20:00,41.25,41.25,41.06,41.12,593000.0,26.8736,26.8736,26.7499,26.7889,593000.0
2007-10-15 15:30:00,41.13,41.23,41.11,41.19,456800.0,26.7955,26.8606,26.7824,26.8345,456800.0
2007-10-15 15:40:00,41.19,41.33,41.17,41.29,698800.0,26.8345,26.9258,26.8215,26.8997,698800.0
2007-10-15 15:50:00,41.29,41.3,41.14,41.3,1002500.0,26.8997,26.9062,26.802,26.9062,1002500.0
2007-10-16 09:30:00,41.07,41.74,41.06,41.59,588700.0,26.7564,27.1929,26.7499,27.0951,588700.0
2007-10-16 09:40:00,41.59,41.6,41.18,41.26,332800.0,27.0951,27.1017,26.828,26.8801,332800.0
2007-10-16 09:50:00,41.28,41.45,41.24,41.41,341000.0,26.8932,27.0039,26.8671,26.9779,341000.0
2007-10-16 10:00:00,41.42,41.67,41.31,41.65,400700.0,26.9844,27.1473,26.9127,27.1342,400700.0
2007-10-16 10:10:00,41.65,41.67,41.36,41.39,541000.0,27.1342,27.1473,26.9453,26.9648,541000.0
2007-10-16 10:20:00,41.39,41.67,41.37,41.66,444300.0,26.9648,27.1473,26.9518,27.1407,444300.0
2007-10-16 10:30:00,41.64,41.65,41.44,41.46,252400.0,27.1277,27.1342,26.9974,27.0104,252400.0
2007-10-16 10:40:00,41.46,41.53,41.43,41.48,304700.0,27.0104,27.056,26.9909,27.0235,304700.0
2007-10-16 10:50:00,41.49,41.49,41.35,41.44,212000.0,27.03,27.03,26.9388,26.9974,212000.0
2007-10-16 11:00:00,41.44,41.47,41.37,41.39,200700.0,26.9974,27.017,26.9518,26.9648,200700.0
2007-10-16 11:10:00,41.4,41.61,41.4,41.6,311800.0,26.9714,27.1082,26.9714,27.1017,311800.0
2007-10-16 11:20:00,41.6,41.88,41.6,41.75,554600.0,27.1017,27.2841,27.1017,27.1994,554600.0
2007-10-16 11:30:00,41.75,41.89,41.75,41.83,556000.0,27.1994,27.2906,27.1994,27.2515,556000.0
2007-10-16 11:40:00,41.83,41.96,41.8,41.88,691700.0,27.2515,27.3362,27.2319,27.2841,691700.0
2007-10-16 11:50:00,41.89,41.97,41.84,41.89,312300.0,27.2906,27.3427,27.258,27.2906,312300.0
2007-10-16 12:00:00,41.89,41.91,41.79,41.89,233700.0,27.2906,27.3036,27.2254,27.2906,233700.0
2007-10-16 12:10:00,41.89,41.9,41.7,41.72,223900.0,27.2906,27.2971,27.1668,27.1798,223900.0
2007-10-16 12:20:00,41.72,41.75,41.64,41.75,221200.0,27.1798,27.1994,27.1277,27.1994,221200.0
2007-10-16 12:30:00,41.76,41.82,41.66,41.67,201600.0,27.2059,27.245,27.1407,27.1473,201600.0
2007-10-16 12:40:00,41.67,41.7,41.57,41.64,162100.0,27.1473,27.1668,27.0821,27.1277,162100.0
2007-10-16 12:50:00,41.64,41.77,41.63,41.71,213700.0,27.1277,27.2124,27.1212,27.1733,213700.0
2007-10-16 13:00:00,41.72,41.72,41.4,41.47,1728300.0,27.1798,27.1798,26.9714,27.017,1728300.0
2007-10-16 13:10:00,41.47,41.49,41.28,41.36,348800.0,27.017,27.03,26.8932,26.9453,348800.0
2007-10-16 13:20:00,41.36,41.38,41.29,41.29,277800.0,26.9453,26.9583,26.8997,26.8997,277800.0
2007-10-16 13:30:00,41.28,41.44,41.28,41.4,274800.0,26.8932,26.9974,26.8932,26.9714,274800.0
2007-10-16 13:40:00,41.39,41.48,41.3,41.36,262700.0,26.9648,27.0235,26.9062,26.9453,262700.0
2007-10-16 13:50:00,41.36,41.38,41.25,41.37,171100.0,26.9453,26.9583,26.8736,26.9518,171100.0
2007-10-16 14:00:00,41.37,41.37,41.28,41.29,169100.0,26.9518,26.9518,26.8932,26.8997,169100.0
2007-10-16 14:10:00,41.3,41.42,41.28,41.36,317800.0,26.9062,26.9844,26.8932,26.9453,317800.0
2007-10-16 14:20:00,41.36,41.36,41.25,41.26,235300.0,26.9453,26.9453,26.8736,26.8801,235300.0
2007-10-16 14:30:00,41.26,41.31,41.15,41.17,269900.0,26.8801,26.9127,26.8085,26.8215,269900.0
2007-10-16 14:40:00,41.18,41.31,41.17,41.3,267700.0,26.828,26.9127,26.8215,26.9062,267700.0
2007-10-16 14:50:00,41.3,41.31,41.19,41.2,242600.0,26.9062,26.9127,26.8345,26.8411,242600.0
2007-10-16 15:00:00,41.19,41.21,41.1,41.14,255200.0,26.8345,26.8476,26.7759,26.802,255200.0
2007-10-16 15:10:00,41.14,41.18,41.11,41.12,492200.0,26.802,26.828,26.7824,26.7889,492200.0
2007-10-16 15:20:00,41.12,41.12,41.04,41.04,781300.0,26.7889,26.7889,26.7368,26.7368,781300.0
2007-10-16 15:30:00,41.05,41.05,40.93,41.0,736000.0,26.7433,26.7433,26.6652,26.7108,736000.0
2007-10-16 15:40:00,40.99,40.99,40.92,40.94,842100.0,26.7042,26.7042,26.6586,26.6717,842100.0
2007-10-16 15:50:00,40.94,40.95,40.84,40.84,1311800.0,26.6717,26.6782,26.6065,26.6065,1311800.0
2007-10-17 09:30:00,41.38,41.38,40.92,41.11,862500.0,26.9583,26.9583,26.6586,26.7824,862500.0
2007-10-17 09:40:00,41.1,41.15,41.1,41.14,448800.0,26.7759,26.8085,26.7759,26.802,448800.0
2007-10-17 09:50:00,41.14,41.15,41.08,41.15,468300.0,26.802,26.8085,26.7629,26.8085,468300.0
2007-10-17 10:00:00,41.14,41.2,41.08,41.19,314600.0,26.802,26.8411,26.7629,26.8345,314600.0
2007-10-17 10:10:00,41.2,41.21,41.08,41.17,423400.0,26.8411,26.8476,26.7629,26.8215,423400.0
2007-10-17 10:20:00,41.17,41.17,41.12,41.14,153000.0,26.8215,26.8215,26.7889,26.802,153000.0
2007-10-17 10:30:00,41.15,41.2,41.1,41.13,273900.0,26.8085,26.8411,26.7759,26.7955,273900.0
2007-10-17 10:40:00,41.13,41.15,41.03,41.1,244300.0,26.7955,26.8085,26.7303,26.7759,244300.0
2007-10-17 10:50:00,41.1,41.15,41.07,41.12,535300.0,26.7759,26.8085,26.7564,26.7889,535300.0
2007-10-17 11:00:00,41.11,41.19,41.1,41.13,300900.0,26.7824,26.8345,26.7759,26.7955,300900.0
2007-10-17 11:10:00,41.12,41.28,41.12,41.28,181300.0,26.7889,26.8932,26.7889,26.8932,181300.0
2007-10-17 11:20:00,41.28,41.28,41.17,41.17,277100.0,26.8932,26.8932,26.8215,26.8215,277100.0
2007-10-17 11:30:00,41.17,41.22,41.17,41.21,208100.0,26.8215,26.8541,26.8215,26.8476,208100.0
2007-10-17 11:40:00,41.21,41.23,41.14,41.16,328700.0,26.8476,26.8606,26.802,26.815,328700.0
2007-10-17 11:50:00,41.17,41.22,41.13,41.2,176700.0,26.8215,26.8541,26.7955,26.8411,176700.0
2007-10-17 12:00:00,41.2,41.21,41.17,41.18,122900.0,26.8411,26.8476,26.8215,26.828,122900.0
2007-10-17 12:10:00,41.18,41.19,41.03,41.13,252900.0,26.828,26.8345,26.7303,26.7955,252900.0
2007-10-17 12:20:00,41.14,41.15,40.98,41.0,267400.0,26.802,26.8085,26.6977,26.7108,267400.0
2007-10-17 12:30:00,41.0,41.04,40.84,40.84,720800.0,26.7108,26.7368,26.6065,26.6065,720800.0
2007-10-17 12:40:00,40.85,40.91,40.84,40.91,395300.0,26.613,26.6521,26.6065,26.6521,395300.0
2007-10-17 12:50:00,40.9,40.91,40.77,40.77,421300.0,26.6456,26.6521,26.5609,26.5609,421300.0
2007-10-17 13:00:00,40.76,40.8,40.7,40.74,295700.0,26.5544,26.5805,26.5153,26.5414,295700.0
2007-10-17 13:10:00,40.74,40.74,40.66,40.69,490400.0,26.5414,26.5414,26.4893,26.5088,490400.0
2007-10-17 13:20:00,40.68,40.75,40.68,40.7,521400.0,26.5023,26.5479,26.5023,26.5153,521400.0
2007-10-17 13:30:00,40.7,40.77,40.7,40.74,272000.0,26.5153,26.5609,26.5153,26.5414,272000.0
2007-10-17 13:40:00,40.74,40.79,40.7,40.71,281800.0,26.5414,26.574,26.5153,26.5218,281800.0
2007-10-17 13:50:00,40.7,40.71,40.43,40.49,541400.0,26.5153,26.5218,26.3394,26.3785,541400.0
2007-10-17 14:00:00,40.49,40.71,40.46,40.68,528300.0,26.3785,26.5218,26.359,26.5023,528300.0
2007-10-17 14:10:00,40.68,40.68,40.4,40.5,696500.0,26.5023,26.5023,26.3199,26.385,696500.0
2007-10-17 14:20:00,40.5,40.61,40.46,40.57,391400.0,26.385,26.4567,26.359,26.4306,391400.0
2007-10-17 14:30:00,40.57,40.64,40.55,40.62,368500.0,26.4306,26.4762,26.4176,26.4632,368500.0
2007-10-17 14:40:00,40.61,40.77,40.61,40.76,289600.0,26.4567,26.5609,26.4567,26.5544,289600.0
2007-10-17 14:50:00,40.77,40.82,40.67,40.81,292900.0,26.5609,26.5935,26.4958,26.587,292900.0
2007-10-17 15:00:00,40.82,40.94,40.72,40.92,408700.0,26.5935,26.6717,26.5283,26.6586,408700.0
2007-10-17 15:10:00,40.92,41.1,40.87,41.05,528900.0,26.6586,26.7759,26.6261,26.7433,528900.0
2007-10-17 15:20:00,41.05,41.06,40.91,40.93,444500.0,26.7433,26.7499,26.6521,26.6652,444500.0
2007-10-17 15:30:00,40.94,41.01,40.79,40.83,701900.0,26.6717,26.7173,26.574,26.6,701900.0
2007-10-17 15:40:00,40.83,41.19,40.83,41.1,874200.0,26.6,26.8345,26.6,26.7759,874200.0
2007-10-17 15:50:00,41.1,41.47,41.07,41.41,1753300.0,26.7759,27.017,26.7564,26.9779,1753300.0
2007-10-18 09:30:00,41.38,41.62,41.27,41.46,621500.0,26.9583,27.1147,26.8867,27.0104,621500.0
2007-10-18 09:40:00,41.46,41.46,41.12,41.26,320700.0,27.0104,27.0104,26.7889,26.8801,320700.0
2007-10-18 09:50:00,41.26,41.3,41.1,41.21,210300.0,26.8801,26.9062,26.7759,26.8476,210300.0
2007-10-18 10:00:00,41.21,41.26,41.15,41.2,281600.0,26.8476,26.8801,26.8085,26.8411,281600.0
2007-10-18 10:10:00,41.2,41.55,41.2,41.55,343700.0,26.8411,27.0691,26.8411,27.0691,343700.0
2007-10-18 10:20:00,41.55,41.65,41.43,41.64,244400.0,27.0691,27.1342,26.9909,27.1277,244400.0
2007-10-18 10:30:00,41.65,41.71,41.59,41.69,338100.0,27.1342,27.1733,27.0951,27.1603,338100.0
2007-10-18 10:40:00,41.7,41.89,41.68,41.85,369100.0,27.1668,27.2906,27.1538,27.2645,369100.0
2007-10-18 10:50:00,41.86,41.89,41.7,41.73,215900.0,27.271,27.2906,27.1668,27.1863,215900.0
2007-10-18 11:00:00,41.72,41.84,41.7,41.81,311700.0,27.1798,27.258,27.1668,27.2385,311700.0
2007-10-18 11:10:00,41.81,41.81,41.55,41.55,271100.0,27.2385,27.2385,27.0691,27.0691,271100.0
2007-10-18 11:20:00,41.55,41.55,41.25,41.34,348500.0,27.0691,27.0691,26.8736,26.9323,348500.0
2007-10-18 11:30:00,41.35,41.39,41.25,41.32,291900.0,26.9388,26.9648,26.8736,26.9192,291900.0
2007-10-18 11:40:00,41.32,41.38,41.28,41.33,180700.0,26.9192,26.9583,26.8932,26.9258,180700.0
2007-10-18 11:50:00,41.33,41.37,41.32,41.33,124300.0,26.9258,26.9518,26.9192,26.9258,124300.0
2007-10-18 12:00:00,41.33,41.35,41.16,41.19,253200.0,26.9258,26.9388,26.815,26.8345,253200.0
2007-10-18 12:10:00,41.2,41.24,41.09,41.16,184000.0,26.8411,26.8671,26.7694,26.815,184000.0
2007-10-18 12:20:00,41.16,41.26,41.14,41.2,143700.0,26.815,26.8801,26.802,26.8411,143700.0
2007-10-18 12:30:00,41.21,41.22,41.13,41.16,239500.0,26.8476,26.8541,26.7955,26.815,239500.0
2007-10-18 12:40:00,41.17,41.24,41.17,41.21,212900.0,26.8215,26.8671,26.8215,26.8476,212900.0
2007-10-18 12:50:00,41.21,41.27,41.16,41.18,241000.0,26.8476,26.8867,26.815,26.828,241000.0
2007-10-18 13:00:00,41.17,41.21,41.09,41.1,129000.0,26.8215,26.8476,26.7694,26.7759,129000.0
2007-10-18 13:10:00,41.1,41.16,40.98,41.14,285100.0,26.7759,26.815,26.6977,26.802,285100.0
2007-10-18 13:20:00,41.14,41.18,41.13,41.13,177100.0,26.802,26.828,26.7955,26.7955,177100.0
2007-10-18 13:30:00,41.13,41.24,41.13,41.2,203400.0,26.7955,26.8671,26.7955,26.8411,203400.0
2007-10-18 13:40:00,41.21,41.29,41.18,41.26,328100.0,26.8476,26.8997,26.828,26.8801,328100.0
2007-10-18 13:50:00,41.26,41.36,41.23,41.28,536000.0,26.8801,26.9453,26.8606,26.8932,536000.0
2007-10-18 14:00:00,41.28,41.64,41.23,41.61,532600.0,26.8932,27.1277,26.8606,27.1082,532600.0
2007-10-18 14:10:00,41.61,41.7,41.55,41.59,281100.0,27.1082,27.1668,27.0691,27.0951,281100.0
2007-10-18 14:20:00,41.59,41.6,41.44,41.45,583200.0,27.0951,27.1017,26.9974,27.0039,583200.0
2007-10-18 14:30:00,41.45,41.47,41.38,41.4,410400.0,27.0039,27.017,26.9583,26.9714,410400.0
2007-10-18 14:40:00,41.4,41.46,41.34,41.38,646900.0,26.9714,27.0104,26.9323,26.9583,646900.0
2007-10-18 14:50:00,41.38,41.49,41.38,41.4,225300.0,26.9583,27.03,26.9583,26.9714,225300.0
2007-10-18 15:00:00,41.4,41.47,41.39,41.45,271900.0,26.9714,27.017,26.9648,27.0039,271900.0
2007-10-18 15:10:00,41.45,41.53,41.43,41.45,652800.0,27.0039,27.056,26.9909,27.0039,652800.0
2007-10-18 15:20:00,41.45,41.45,41.34,41.38,262800.0,27.0039,27.0039,26.9323,26.9583,262800.0
2007-10-18 15:30:00,41.39,41.45,41.35,41.44,729700.0,26.9648,27.0039,26.9388,26.9974,729700.0
2007-10-18 15:40:00,41.44,41.46,41.41,41.42,674300.0,26.9974,27.0104,26.9779,26.9844,674300.0
2007-10-18 15:50:00,41.42,41.47,41.37,41.37,944700.0,26.9844,27.017,26.9518,26.9518,944700.0
2007-10-19 09:30:00,41.29,41.74,41.18,41.45,5390300.0,26.8997,27.1929,26.828,27.0039,5390300.0
2007-10-19 09:40:00,41.46,41.46,41.1,41.15,1337500.0,27.0104,27.0104,26.7759,26.8085,1337500.0
2007-10-19 09:50:00,41.17,41.17,40.89,40.92,815900.0,26.8215,26.8215,26.6391,26.6586,815900.0
2007-10-19 10:00:00,40.92,40.94,40.61,40.64,518800.0,26.6586,26.6717,26.4567,26.4762,518800.0
2007-10-19 10:10:00,40.64,40.65,40.5,40.6,473300.0,26.4762,26.4827,26.385,26.4502,473300.0
2007-10-19 10:20:00,40.6,40.78,40.6,40.78,347100.0,26.4502,26.5674,26.4502,26.5674,347100.0
2007-10-19 10:30:00,40.77,40.96,40.69,40.94,359600.0,26.5609,26.6847,26.5088,26.6717,359600.0
2007-10-19 10:40:00,40.93,40.98,40.73,40.93,388300.0,26.6652,26.6977,26.5349,26.6652,388300.0
2007-10-19 10:50:00,40.92,40.93,40.6,40.63,575200.0,26.6586,26.6652,26.4502,26.4697,575200.0
2007-10-19 11:00:00,40.62,40.89,40.59,40.81,559200.0,26.4632,26.6391,26.4437,26.587,559200.0
2007-10-19 11:10:00,40.81,40.91,40.74,40.81,402300.0,26.587,26.6521,26.5414,26.587,402300.0
2007-10-19 11:20:00,40.82,40.82,40.45,40.47,696800.0,26.5935,26.5935,26.3524,26.3655,696800.0
2007-10-19 11:30:00,40.48,40.72,40.42,40.65,343000.0,26.372,26.5283,26.3329,26.4827,343000.0
2007-10-19 11:40:00,40.66,40.84,40.64,40.84,259200.0,26.4893,26.6065,26.4762,26.6065,259200.0
2007-10-19 11:50:00,40.85,40.92,40.63,40.67,275500.0,26.613,26.6586,26.4697,26.4958,275500.0
2007-10-19 12:00:00,40.67,40.7,40.55,40.6,184000.0,26.4958,26.5153,26.4176,26.4502,184000.0
2007-10-19 12:10:00,40.59,40.72,40.57,40.63,309300.0,26.4437,26.5283,26.4306,26.4697,309300.0
2007-10-19 12:20:00,40.64,40.66,40.49,40.5,274600.0,26.4762,26.4893,26.3785,26.385,274600.0
2007-10-19 12:30:00,40.5,40.55,40.49,40.53,271000.0,26.385,26.4176,26.3785,26.4046,271000.0
2007-10-19 12:40:00,40.52,40.56,40.46,40.5,279800.0,26.3981,26.4241,26.359,26.385,279800.0
2007-10-19 12:50:00,40.5,40.51,40.43,40.47,407600.0,26.385,26.3915,26.3394,26.3655,407600.0
2007-10-19 13:00:00,40.46,40.51,40.33,40.51,432400.0,26.359,26.3915,26.2743,26.3915,432400.0
2007-10-19 13:10:00,40.51,41.35,40.5,40.81,2569900.0,26.3915,26.9388,26.385,26.587,2569900.0
2007-10-19 13:20:00,40.79,40.87,40.58,40.66,598600.0,26.574,26.6261,26.4371,26.4893,598600.0
2007-10-19 13:30:00,40.66,40.75,40.65,40.69,147200.0,26.4893,26.5479,26.4827,26.5088,147200.0
2007-10-19 13:40:00,40.68,40.81,40.64,40.76,286100.0,26.5023,26.587,26.4762,26.5544,286100.0
2007-10-19 13:50:00,40.76,40.83,40.72,40.79,271400.0,26.5544,26.6,26.5283,26.574,271400.0
2007-10-19 14:00:00,40.78,40.9,40.74,40.86,375900.0,26.5674,26.6456,26.5414,26.6196,375900.0
2007-10-19 14:10:00,40.85,40.9,40.65,40.78,314400.0,26.613,26.6456,26.4827,26.5674,314400.0
2007-10-19 14:20:00,40.78,40.97,40.62,40.81,521100.0,26.5674,26.6912,26.4632,26.587,521100.0
2007-10-19 14:30:00,40.81,40.9,40.71,40.83,279600.0,26.587,26.6456,26.5218,26.6,279600.0
2007-10-19 14:40:00,40.84,41.0,40.84,40.9,315700.0,26.6065,26.7108,26.6065,26.6456,315700.0
2007-10-19 14:50:00,40.9,40.91,40.73,40.84,625200.0,26.6456,26.6521,26.5349,26.6065,625200.0
2007-10-19 15:00:00,40.83,40.99,40.82,40.98,444000.0,26.6,26.7042,26.5935,26.6977,444000.0
2007-10-19 15:10:00,40.98,40.98,40.69,40.72,455900.0,26.6977,26.6977,26.5088,26.5283,455900.0
2007-10-19 15:20:00,40.73,40.73,40.27,40.31,1381900.0,26.5349,26.5349,26.2352,26.2612,1381900.0
2007-10-19 15:30:00,40.31,40.51,40.13,40.49,969200.0,26.2612,26.3915,26.144,26.3785,969200.0
2007-10-19 15:40:00,40.49,40.5,40.32,40.42,985000.0,26.3785,26.385,26.2678,26.3329,985000.0
2007-10-19 15:50:00,40.42,40.57,40.31,40.31,1194400.0,26.3329,26.4306,26.2612,26.2612,1194400.0
2007-10-22 09:30:00,40.08,40.47,40.08,40.3,573100.0,26.1114,26.3655,26.1114,26.2547,573100.0
2007-10-22 09:40:00,40.32,40.46,40.2,40.29,487600.0,26.2678,26.359,26.1896,26.2482,487600.0
2007-10-22 09:50:00,40.29,40.41,40.2,40.25,300500.0,26.2482,26.3264,26.1896,26.2222,300500.0
2007-10-22 10:00:00,40.26,40.62,40.25,40.59,375800.0,26.2287,26.4632,26.2222,26.4437,375800.0
2007-10-22 10:10:00,40.6,40.85,40.57,40.75,455200.0,26.4502,26.613,26.4306,26.5479,455200.0
2007-10-22 10:20:00,40.77,40.84,40.48,40.48,342100.0,26.5609,26.6065,26.372,26.372,342100.0
2007-10-22 10:30:00,40.48,40.54,40.4,40.41,249400.0,26.372,26.4111,26.3199,26.3264,249400.0
2007-10-22 10:40:00,40.42,40.49,40.33,40.33,170900.0,26.3329,26.3785,26.2743,26.2743,170900.0
2007-10-22 10:50:00,40.33,40.42,40.2,40.39,314100.0,26.2743,26.3329,26.1896,26.3134,314100.0
2007-10-22 11:00:00,40.39,40.45,40.26,40.31,305700.0,26.3134,26.3524,26.2287,26.2612,305700.0
2007-10-22 11:10:00,40.31,40.34,40.22,40.34,235100.0,26.2612,26.2808,26.2026,26.2808,235100.0
2007-10-22 11:20:00,40.35,40.45,40.34,40.45,442100.0,26.2873,26.3524,26.2808,26.3524,442100.0
2007-10-22 11:30:00,40.46,40.53,40.42,40.5,143800.0,26.359,26.4046,26.3329,26.385,143800.0
2007-10-22 11:40:00,40.51,40.64,40.49,40.63,245500.0,26.3915,26.4762,26.3785,26.4697,245500.0
2007-10-22 11:50:00,40.63,40.83,40.6,40.82,315100.0,26.4697,26.6,26.4502,26.5935,315100.0
2007-10-22 12:00:00,40.82,40.82,40.56,40.57,159300.0,26.5935,26.5935,26.4241,26.4306,159300.0
2007-10-22 12:10:00,40.57,40.57,40.55,40.55,128400.0,26.4306,26.4306,26.4176,26.4176,128400.0
2007-10-22 12:20:00,40.55,40.59,40.45,40.51,159200.0,26.4176,26.4437,26.3524,26.3915,159200.0
2007-10-22 12:30:00,40.51,40.6,40.5,40.55,113300.0,26.3915,26.4502,26.385,26.4176,113300.0
2007-10-22 12:40:00,40.55,40.56,40.55,40.56,112900.0,26.4176,26.4241,26.4176,26.4241,112900.0
2007-10-22 12:50:00,40.55,40.81,40.55,40.76,318400.0,26.4176,26.587,26.4176,26.5544,318400.0
2007-10-22 13:00:00,40.76,40.86,40.75,40.8,227700.0,26.5544,26.6196,26.5479,26.5805,227700.0
2007-10-22 13:10:00,40.81,40.91,40.8,40.86,299700.0,26.587,26.6521,26.5805,26.6196,299700.0
2007-10-22 13:20:00,40.86,40.9,40.81,40.83,168600.0,26.6196,26.6456,26.587,26.6,168600.0
2007-10-22 13:30:00,40.83,40.9,40.79,40.81,171700.0,26.6,26.6456,26.574,26.587,171700.0
2007-10-22 13:40:00,40.81,40.84,40.79,40.81,188100.0,26.587,26.6065,26.574,26.587,188100.0
2007-10-22 13:50:00,40.81,40.82,40.74,40.75,260800.0,26.587,26.5935,26.5414,26.5479,260800.0
2007-10-22 14:00:00,40.76,40.86,40.75,40.82,142300.0,26.5544,26.6196,26.5479,26.5935,142300.0
2007-10-22 14:10:00,40.82,40.85,40.79,40.83,145700.0,26.5935,26.613,26.574,26.6,145700.0
2007-10-22 14:20:00,40.83,40.84,40.75,40.75,136500.0,26.6,26.6065,26.5479,26.5479,136500.0
2007-10-22 14:30:00,40.76,40.8,40.75,40.79,229100.0,26.5544,26.5805,26.5479,26.574,229100.0
2007-10-22 14:40:00,40.78,40.86,40.75,40.85,228200.0,26.5674,26.6196,26.5479,26.613,228200.0
2007-10-22 14:50:00,40.84,40.85,40.75,40.78,204700.0,26.6065,26.613,26.5479,26.5674,204700.0
2007-10-22 15:00:00,40.77,40.79,40.74,40.76,384000.0,26.5609,26.574,26.5414,26.5544,384000.0
2007-10-22 15:10:00,40.76,40.85,40.73,40.76,383800.0,26.5544,26.613,26.5349,26.5544,383800.0
2007-10-22 15:20:00,40.76,40.82,40.7,40.79,324300.0,26.5544,26.5935,26.5153,26.574,324300.0
2007-10-22 15:30:00,40.8,40.88,40.79,40.8,211300.0,26.5805,26.6326,26.574,26.5805,211300.0
2007-10-22 15:40:00,40.8,41.0,40.8,40.97,474500.0,26.5805,26.7108,26.5805,26.6912,474500.0
2007-10-22 15:50:00,40.97,41.0,40.78,40.87,955500.0,26.6912,26.7108,26.5674,26.6261,955500.0
2007-10-23 09:30:00,40.78,40.85,40.3,40.54,830000.0,26.5674,26.613,26.2547,26.4111,830000.0
2007-10-23 09:40:00,40.54,40.58,40.39,40.43,491300.0,26.4111,26.4371,26.3134,26.3394,491300.0
2007-10-23 09:50:00,40.43,40.49,40.1,40.1,651800.0,26.3394,26.3785,26.1244,26.1244,651800.0
2007-10-23 10:00:00,40.1,40.6,40.1,40.54,572500.0,26.1244,26.4502,26.1244,26.4111,572500.0
2007-10-23 10:10:00,40.55,40.62,40.5,40.54,308700.0,26.4176,26.4632,26.385,26.4111,308700.0
2007-10-23 10:20:00,40.55,40.77,40.53,40.77,257600.0,26.4176,26.5609,26.4046,26.5609,257600.0
2007-10-23 10:30:00,40.77,40.81,40.65,40.65,297300.0,26.5609,26.587,26.4827,26.4827,297300.0
2007-10-23 10:40:00,40.65,40.81,40.63,40.65,345700.0,26.4827,26.587,26.4697,26.4827,345700.0
2007-10-23 10:50:00,40.63,40.64,40.5,40.53,148200.0,26.4697,26.4762,26.385,26.4046,148200.0
2007-10-23 11:00:00,40.53,40.62,40.5,40.53,315300.0,26.4046,26.4632,26.385,26.4046,315300.0
2007-10-23 11:10:00,40.52,40.54,40.48,40.52,337600.0,26.3981,26.4111,26.372,26.3981,337600.0
2007-10-23 11:20:00,40.52,40.52,40.4,40.46,291100.0,26.3981,26.3981,26.3199,26.359,291100.0
2007-10-23 11:30:00,40.47,40.61,40.4,40.6,191900.0,26.3655,26.4567,26.3199,26.4502,191900.0
2007-10-23 11:40:00,40.6,40.75,40.58,40.66,117300.0,26.4502,26.5479,26.4371,26.4893,117300.0
2007-10-23 11:50:00,40.68,40.72,40.54,40.55,154600.0,26.5023,26.5283,26.4111,26.4176,154600.0
2007-10-23 12:00:00,40.55,40.58,40.47,40.47,159900.0,26.4176,26.4371,26.3655,26.3655,159900.0
2007-10-23 12:10:00,40.47,40.51,40.4,40.48,173300.0,26.3655,26.3915,26.3199,26.372,173300.0
2007-10-23 12:20:00,40.49,40.52,40.47,40.49,284500.0,26.3785,26.3981,26.3655,26.3785,284500.0
2007-10-23 12:30:00,40.48,40.55,40.47,40.52,105100.0,26.372,26.4176,26.3655,26.3981,105100.0
2007-10-23 12:40:00,40.53,40.57,40.5,40.54,46300.0,26.4046,26.4306,26.385,26.4111,46300.0
2007-10-23 12:50:00,40.53,40.54,40.51,40.53,95400.0,26.4046,26.4111,26.3915,26.4046,95400.0
2007-10-23 13:00:00,40.52,40.69,40.47,40.69,281500.0,26.3981,26.5088,26.3655,26.5088,281500.0
2007-10-23 13:10:00,40.69,40.75,40.65,40.66,120000.0,26.5088,26.5479,26.4827,26.4893,120000.0
2007-10-23 13:20:00,40.66,40.74,40.64,40.66,100700.0,26.4893,26.5414,26.4762,26.4893,100700.0
2007-10-23 13:30:00,40.66,40.77,40.64,40.72,173200.0,26.4893,26.5609,26.4762,26.5283,173200.0
2007-10-23 13:40:00,40.72,40.82,40.7,40.78,146700.0,26.5283,26.5935,26.5153,26.5674,146700.0
2007-10-23 13:50:00,40.78,40.79,40.73,40.75,183700.0,26.5674,26.574,26.5349,26.5479,183700.0
2007-10-23 14:00:00,40.75,40.88,40.72,40.87,195900.0,26.5479,26.6326,26.5283,26.6261,195900.0
2007-10-23 14:10:00,40.87,40.92,40.87,40.92,210200.0,26.6261,26.6586,26.6261,26.6586,210200.0
2007-10-23 14:20:00,40.91,40.96,40.88,40.9,201200.0,26.6521,26.6847,26.6326,26.6456,201200.0
2007-10-23 14:30:00,40.9,40.95,40.83,40.86,254900.0,26.6456,26.6782,26.6,26.6196,254900.0
2007-10-23 14:40:00,40.86,40.92,40.77,40.78,278900.0,26.6196,26.6586,26.5609,26.5674,278900.0
2007-10-23 14:50:00,40.79,40.85,40.77,40.78,193400.0,26.574,26.613,26.5609,26.5674,193400.0
2007-10-23 15:00:00,40.78,40.84,40.75,40.78,164200.0,26.5674,26.6065,26.5479,26.5674,164200.0
2007-10-23 15:10:00,40.78,40.8,40.69,40.7,219600.0,26.5674,26.5805,26.5088,26.5153,219600.0
2007-10-23 15:20:00,40.7,40.76,40.65,40.75,248200.0,26.5153,26.5544,26.4827,26.5479,248200.0
2007-10-23 15:30:00,40.75,40.88,40.75,40.87,299600.0,26.5479,26.6326,26.5479,26.6261,299600.0
2007-10-23 15:40:00,40.88,41.0,40.87,40.92,349000.0,26.6326,26.7108,26.6261,26.6586,349000.0
2007-10-23 15:50:00,40.91,41.15,40.91,41.13,875700.0,26.6521,26.8085,26.6521,26.7955,875700.0
2007-10-24 09:30:00,40.57,41.06,40.57,41.02,432800.0,26.4306,26.7499,26.4306,26.7238,432800.0
2007-10-24 09:40:00,41.02,41.02,40.8,40.91,262000.0,26.7238,26.7238,26.5805,26.6521,262000.0
2007-10-24 09:50:00,40.9,40.9,40.74,40.76,237900.0,26.6456,26.6456,26.5414,26.5544,237900.0
2007-10-24 10:00:00,40.75,40.84,40.7,40.76,416200.0,26.5479,26.6065,26.5153,26.5544,416200.0
2007-10-24 10:10:00,40.76,40.8,40.69,40.8,211500.0,26.5544,26.5805,26.5088,26.5805,211500.0
2007-10-24 10:20:00,40.8,40.81,40.75,40.8,371100.0,26.5805,26.587,26.5479,26.5805,371100.0
2007-10-24 10:30:00,40.79,40.85,40.75,40.83,333000.0,26.574,26.613,26.5479,26.6,333000.0
2007-10-24 10:40:00,40.83,40.9,40.79,40.82,421900.0,26.6,26.6456,26.574,26.5935,421900.0
2007-10-24 10:50:00,40.82,40.96,40.82,40.89,467600.0,26.5935,26.6847,26.5935,26.6391,467600.0
2007-10-24 11:00:00,40.89,40.9,40.8,40.85,258900.0,26.6391,26.6456,26.5805,26.613,258900.0
2007-10-24 11:10:00,40.85,40.9,40.69,40.71,771900.0,26.613,26.6456,26.5088,26.5218,771900.0
2007-10-24 11:20:00,40.72,40.73,40.42,40.53,706700.0,26.5283,26.5349,26.3329,26.4046,706700.0
2007-10-24 11:30:00,40.53,40.58,40.46,40.53,433200.0,26.4046,26.4371,26.359,26.4046,433200.0
2007-10-24 11:40:00,40.56,40.58,40.4,40.51,324700.0,26.4241,26.4371,26.3199,26.3915,324700.0
2007-10-24 11:50:00,40.51,40.63,40.5,40.52,266600.0,26.3915,26.4697,26.385,26.3981,266600.0
2007-10-24 12:00:00,40.52,40.58,40.45,40.56,404100.0,26.3981,26.4371,26.3524,26.4241,404100.0
2007-10-24 12:10:00,40.56,40.7,40.51,40.62,490100.0,26.4241,26.5153,26.3915,26.4632,490100.0
2007-10-24 12:20:00,40.62,40.67,40.59,40.61,293500.0,26.4632,26.4958,26.4437,26.4567,293500.0
2007-10-24 12:30:00,40.62,40.75,40.59,40.7,346200.0,26.4632,26.5479,26.4437,26.5153,346200.0
2007-10-24 12:40:00,40.7,40.77,40.66,40.69,245000.0,26.5153,26.5609,26.4893,26.5088,245000.0
2007-10-24 12:50:00,40.69,40.7,40.59,40.7,186700.0,26.5088,26.5153,26.4437,26.5153,186700.0
2007-10-24 13:00:00,40.7,40.72,40.6,40.62,109900.0,26.5153,26.5283,26.4502,26.4632,109900.0
2007-10-24 13:10:00,40.63,40.72,40.59,40.64,265400.0,26.4697,26.5283,26.4437,26.4762,265400.0
2007-10-24 13:20:00,40.63,40.65,40.58,40.6,246400.0,26.4697,26.4827,26.4371,26.4502,246400.0
2007-10-24 13:30:00,40.6,40.65,40.5,40.5,271800.0,26.4502,26.4827,26.385,26.385,271800.0
2007-10-24 13:40:00,40.49,40.49,40.33,40.42,252300.0,26.3785,26.3785,26.2743,26.3329,252300.0
2007-10-24 13:50:00,40.42,40.44,40.21,40.23,331200.0,26.3329,26.3459,26.1961,26.2091,331200.0
2007-10-24 14:00:00,40.22,40.31,40.18,40.25,319000.0,26.2026,26.2612,26.1765,26.2222,319000.0
2007-10-24 14:10:00,40.26,40.26,40.05,40.18,386900.0,26.2287,26.2287,26.0919,26.1765,386900.0
2007-10-24 14:20:00,40.19,40.45,40.19,40.37,403300.0,26.1831,26.3524,26.1831,26.3003,403300.0
2007-10-24 14:30:00,40.37,40.65,40.33,40.47,426100.0,26.3003,26.4827,26.2743,26.3655,426100.0
2007-10-24 14:40:00,40.47,40.54,40.29,40.53,374800.0,26.3655,26.4111,26.2482,26.4046,374800.0
2007-10-24 14:50:00,40.53,40.7,40.51,40.69,260600.0,26.4046,26.5153,26.3915,26.5088,260600.0
2007-10-24 15:00:00,40.68,40.93,40.61,40.87,405100.0,26.5023,26.6652,26.4567,26.6261,405100.0
2007-10-24 15:10:00,40.85,41.05,40.73,40.96,484500.0,26.613,26.7433,26.5349,26.6847,484500.0
2007-10-24 15:20:00,40.96,41.11,40.86,41.05,514900.0,26.6847,26.7824,26.6196,26.7433,514900.0
2007-10-24 15:30:00,41.05,41.14,40.97,40.99,717800.0,26.7433,26.802,26.6912,26.7042,717800.0
2007-10-24 15:40:00,41.0,41.04,40.89,40.95,495800.0,26.7108,26.7368,26.6391,26.6782,495800.0
2007-10-24 15:50:00,40.94,41.2,40.88,41.2,746000.0,26.6717,26.8411,26.6326,26.8411,746000.0
2007-10-25 09:30:00,41.66,41.99,41.27,41.4,980500.0,27.1407,27.3557,26.8867,26.9714,980500.0
2007-10-25 09:40:00,41.4,41.59,41.37,41.54,368900.0,26.9714,27.0951,26.9518,27.0626,368900.0
2007-10-25 09:50:00,41.53,41.78,41.5,41.5,436000.0,27.056,27.2189,27.0365,27.0365,436000.0
2007-10-25 10:00:00,41.5,41.98,41.49,41.82,667700.0,27.0365,27.3492,27.03,27.245,667700.0
2007-10-25 10:10:00,41.82,42.0,41.78,41.97,647300.0,27.245,27.3622,27.2189,27.3427,647300.0
2007-10-25 10:20:00,41.96,41.96,41.49,41.53,549300.0,27.3362,27.3362,27.03,27.056,549300.0
2007-10-25 10:30:00,41.53,41.55,41.2,41.27,585700.0,27.056,27.0691,26.8411,26.8867,585700.0
2007-10-25 10:40:00,41.27,41.28,41.13,41.22,241500.0,26.8867,26.8932,26.7955,26.8541,241500.0
2007-10-25 10:50:00,41.22,41.37,41.13,41.31,439500.0,26.8541,26.9518,26.7955,26.9127,439500.0
2007-10-25 11:00:00,41.3,41.35,41.1,41.17,191100.0,26.9062,26.9388,26.7759,26.8215,191100.0
2007-10-25 11:10:00,41.18,41.26,41.07,41.11,180100.0,26.828,26.8801,26.7564,26.7824,180100.0
2007-10-25 11:20:00,41.1,41.33,41.08,41.27,128100.0,26.7759,26.9258,26.7629,26.8867,128100.0
2007-10-25 11:30:00,41.26,41.42,41.24,41.25,147300.0,26.8801,26.9844,26.8671,26.8736,147300.0
2007-10-25 11:40:00,41.25,41.26,41.08,41.13,398300.0,26.8736,26.8801,26.7629,26.7955,398300.0
2007-10-25 11:50:00,41.12,41.12,40.74,40.75,428300.0,26.7889,26.7889,26.5414,26.5479,428300.0
2007-10-25 12:00:00,40.76,40.92,40.73,40.82,284400.0,26.5544,26.6586,26.5349,26.5935,284400.0
2007-10-25 12:10:00,40.82,40.94,40.75,40.9,177000.0,26.5935,26.6717,26.5479,26.6456,177000.0
2007-10-25 12:20:00,40.89,41.09,40.8,41.07,190800.0,26.6391,26.7694,26.5805,26.7564,190800.0
2007-10-25 12:30:00,41.06,41.07,40.81,40.93,223700.0,26.7499,26.7564,26.587,26.6652,223700.0
2007-10-25 12:40:00,40.92,41.03,40.87,40.89,135100.0,26.6586,26.7303,26.6261,26.6391,135100.0
2007-10-25 12:50:00,40.88,40.91,40.85,40.88,235400.0,26.6326,26.6521,26.613,26.6326,235400.0
2007-10-25 13:00:00,40.87,40.87,40.68,40.8,422900.0,26.6261,26.6261,26.5023,26.5805,422900.0
2007-10-25 13:10:00,40.79,40.88,40.68,40.71,186400.0,26.574,26.6326,26.5023,26.5218,186400.0
2007-10-25 13:20:00,40.71,40.81,40.55,40.72,247600.0,26.5218,26.587,26.4176,26.5283,247600.0
2007-10-25 13:30:00,40.72,40.88,40.72,40.77,232300.0,26.5283,26.6326,26.5283,26.5609,232300.0
2007-10-25 13:40:00,40.77,40.78,40.65,40.67,170200.0,26.5609,26.5674,26.4827,26.4958,170200.0
2007-10-25 13:50:00,40.67,40.69,40.62,40.64,212700.0,26.4958,26.5088,26.4632,26.4762,212700.0
2007-10-25 14:00:00,40.64,40.65,40.44,40.55,323000.0,26.4762,26.4827,26.3459,26.4176,323000.0
2007-10-25 14:10:00,40.55,40.8,40.54,40.73,280100.0,26.4176,26.5805,26.4111,26.5349,280100.0
2007-10-25 14:20:00,40.73,40.91,40.66,40.76,269600.0,26.5349,26.6521,26.4893,26.5544,269600.0
2007-10-25 14:30:00,40.77,40.91,40.66,40.82,307200.0,26.5609,26.6521,26.4893,26.5935,307200.0
2007-10-25 14:40:00,40.8,40.84,40.55,40.57,422700.0,26.5805,26.6065,26.4176,26.4306,422700.0
2007-10-25 14:50:00,40.57,40.83,40.55,40.74,526900.0,26.4306,26.6,26.4176,26.5414,526900.0
2007-10-25 15:00:00,40.74,40.81,40.58,40.61,467500.0,26.5414,26.587,26.4371,26.4567,467500.0
2007-10-25 15:10:00,40.6,40.65,40.55,40.65,351900.0,26.4502,26.4827,26.4176,26.4827,351900.0
2007-10-25 15:20:00,40.65,40.75,40.61,40.69,419100.0,26.4827,26.5479,26.4567,26.5088,419100.0
2007-10-25 15:30:00,40.69,40.77,40.69,40.76,557800.0,26.5088,26.5609,26.5088,26.5544,557800.0
2007-10-25 15:40:00,40.76,41.02,40.76,40.8,871000.0,26.5544,26.7238,26.5544,26.5805,871000.0
2007-10-25 15:50:00,40.81,40.91,40.75,40.78,769200.0,26.587,26.6521,26.5479,26.5674,769200.0
2007-10-26 09:30:00,41.06,41.28,40.82,40.85,748600.0,26.7499,26.8932,26.5935,26.613,748600.0
2007-10-26 09:40:00,40.85,40.92,40.59,40.6,694000.0,26.613,26.6586,26.4437,26.4502,694000.0
2007-10-26 09:50:00,40.6,40.71,40.47,40.51,473100.0,26.4502,26.5218,26.3655,26.3915,473100.0
2007-10-26 10:00:00,40.49,40.6,40.27,40.42,504200.0,26.3785,26.4502,26.2352,26.3329,504200.0
2007-10-26 10:10:00,40.42,40.7,40.39,40.49,523900.0,26.3329,26.5153,26.3134,26.3785,523900.0
2007-10-26 10:20:00,40.49,40.7,40.45,40.68,515600.0,26.3785,26.5153,26.3524,26.5023,515600.0
2007-10-26 10:30:00,40.68,40.68,40.58,40.64,303800.0,26.5023,26.5023,26.4371,26.4762,303800.0
2007-10-26 10:40:00,40.63,40.65,40.5,40.57,530800.0,26.4697,26.4827,26.385,26.4306,530800.0
2007-10-26 10:50:00,40.57,40.63,40.5,40.6,449900.0,26.4306,26.4697,26.385,26.4502,449900.0
2007-10-26 11:00:00,40.6,40.9,40.59,40.81,928500.0,26.4502,26.6456,26.4437,26.587,928500.0
2007-10-26 11:10:00,40.81,40.93,40.75,40.75,235300.0,26.587,26.6652,26.5479,26.5479,235300.0
2007-10-26 11:20:00,40.75,40.89,40.67,40.89,346200.0,26.5479,26.6391,26.4958,26.6391,346200.0
2007-10-26 11:30:00,40.88,40.91,40.7,40.73,231000.0,26.6326,26.6521,26.5153,26.5349,231000.0
2007-10-26 11:40:00,40.73,40.82,40.59,40.61,474200.0,26.5349,26.5935,26.4437,26.4567,474200.0
2007-10-26 11:50:00,40.62,40.63,40.5,40.5,372400.0,26.4632,26.4697,26.385,26.385,372400.0
2007-10-26 12:00:00,40.51,40.63,40.49,40.63,288000.0,26.3915,26.4697,26.3785,26.4697,288000.0
2007-10-26 12:10:00,40.63,40.73,40.56,40.6,169500.0,26.4697,26.5349,26.4241,26.4502,169500.0
2007-10-26 12:20:00,40.6,40.81,40.6,40.81,158000.0,26.4502,26.587,26.4502,26.587,158000.0
2007-10-26 12:30:00,40.8,40.92,40.78,40.87,157000.0,26.5805,26.6586,26.5674,26.6261,157000.0
2007-10-26 12:40:00,40.86,40.93,40.81,40.82,156800.0,26.6196,26.6652,26.587,26.5935,156800.0
2007-10-26 12:50:00,40.82,40.87,40.73,40.85,169200.0,26.5935,26.6261,26.5349,26.613,169200.0
2007-10-26 13:00:00,40.86,40.93,40.77,40.87,196600.0,26.6196,26.6652,26.5609,26.6261,196600.0
2007-10-26 13:10:00,40.87,41.1,40.87,41.09,252900.0,26.6261,26.7759,26.6261,26.7694,252900.0
2007-10-26 13:20:00,41.1,41.18,41.05,41.05,201800.0,26.7759,26.828,26.7433,26.7433,201800.0
2007-10-26 13:30:00,41.05,41.3,41.04,41.25,562700.0,26.7433,26.9062,26.7368,26.8736,562700.0
2007-10-26 13:40:00,41.25,41.26,41.15,41.16,202000.0,26.8736,26.8801,26.8085,26.815,202000.0
2007-10-26 13:50:00,41.16,41.16,41.05,41.05,142800.0,26.815,26.815,26.7433,26.7433,142800.0
2007-10-26 14:00:00,41.05,41.23,41.04,41.17,230300.0,26.7433,26.8606,26.7368,26.8215,230300.0
2007-10-26 14:10:00,41.17,41.5,41.17,41.45,487500.0,26.8215,27.0365,26.8215,27.0039,487500.0
2007-10-26 14:20:00,41.45,41.46,41.36,41.46,257700.0,27.0039,27.0104,26.9453,27.0104,257700.0
2007-10-26 14:30:00,41.45,41.48,41.44,41.46,237800.0,27.0039,27.0235,26.9974,27.0104,237800.0
2007-10-26 14:40:00,41.45,41.5,41.27,41.28,468800.0,27.0039,27.0365,26.8867,26.8932,468800.0
2007-10-26 14:50:00,41.28,41.37,41.28,41.3,527400.0,26.8932,26.9518,26.8932,26.9062,527400.0
2007-10-26 15:00:00,41.3,41.3,41.14,41.14,538100.0,26.9062,26.9062,26.802,26.802,538100.0
2007-10-26 15:10:00,41.14,41.15,41.02,41.07,432400.0,26.802,26.8085,26.7238,26.7564,432400.0
2007-10-26 15:20:00,41.07,41.26,41.0,41.26,381800.0,26.7564,26.8801,26.7108,26.8801,381800.0
2007-10-26 15:30:00,41.26,41.4,41.25,41.36,1103900.0,26.8801,26.9714,26.8736,26.9453,1103900.0
2007-10-26 15:40:00,41.36,41.54,41.31,41.34,843300.0,26.9453,27.0626,26.9127,26.9323,843300.0
2007-10-26 15:50:00,41.34,41.39,41.26,41.33,1314600.0,26.9323,26.9648,26.8801,26.9258,1314600.0
2007-10-29 09:30:00,41.54,41.99,41.5,41.8,949300.0,27.0626,27.3557,27.0365,27.2319,949300.0
2007-10-29 09:40:00,41.81,41.86,41.77,41.86,493300.0,27.2385,27.271,27.2124,27.271,493300.0
2007-10-29 09:50:00,41.86,41.88,41.37,41.41,494700.0,27.271,27.2841,26.9518,26.9779,494700.0
2007-10-29 10:00:00,41.42,41.55,41.15,41.53,415100.0,26.9844,27.0691,26.8085,27.056,415100.0
2007-10-29 10:10:00,41.53,41.68,41.06,41.21,404200.0,27.056,27.1538,26.7499,26.8476,404200.0
2007-10-29 10:20:00,41.23,41.52,41.18,41.51,554200.0,26.8606,27.0495,26.828,27.043,554200.0
2007-10-29 10:30:00,41.52,41.56,41.42,41.49,250800.0,27.0495,27.0756,26.9844,27.03,250800.0
2007-10-29 10:40:00,41.5,41.71,41.48,41.66,345300.0,27.0365,27.1733,27.0235,27.1407,345300.0
2007-10-29 10:50:00,41.67,41.69,41.46,41.65,214400.0,27.1473,27.1603,27.0104,27.1342,214400.0
2007-10-29 11:00:00,41.64,41.64,41.46,41.53,187600.0,27.1277,27.1277,27.0104,27.056,187600.0
2007-10-29 11:10:00,41.53,41.6,41.46,41.46,347400.0,27.056,27.1017,27.0104,27.0104,347400.0
2007-10-29 11:20:00,41.46,41.51,41.43,41.49,146200.0,27.0104,27.043,26.9909,27.03,146200.0
2007-10-29 11:30:00,41.49,41.52,41.46,41.52,152700.0,27.03,27.0495,27.0104,27.0495,152700.0
2007-10-29 11:40:00,41.52,41.52,41.46,41.47,190300.0,27.0495,27.0495,27.0104,27.017,190300.0
2007-10-29 11:50:00,41.47,41.5,41.46,41.5,161100.0,27.017,27.0365,27.0104,27.0365,161100.0
2007-10-29 12:00:00,41.5,41.52,41.48,41.49,308100.0,27.0365,27.0495,27.0235,27.03,308100.0
2007-10-29 12:10:00,41.49,41.53,41.48,41.5,276200.0,27.03,27.056,27.0235,27.0365,276200.0
2007-10-29 12:20:00,41.5,41.53,41.45,41.5,215400.0,27.0365,27.056,27.0039,27.0365,215400.0
2007-10-29 12:30:00,41.5,41.5,41.4,41.42,165500.0,27.0365,27.0365,26.9714,26.9844,165500.0
2007-10-29 12:40:00,41.43,41.51,41.42,41.49,163600.0,26.9909,27.043,26.9844,27.03,163600.0
2007-10-29 12:50:00,41.5,41.52,41.49,41.52,174600.0,27.0365,27.0495,27.03,27.0495,174600.0
2007-10-29 13:00:00,41.51,41.57,41.47,41.53,231300.0,27.043,27.0821,27.017,27.056,231300.0
2007-10-29 13:10:00,41.54,41.58,41.52,41.57,124800.0,27.0626,27.0886,27.0495,27.0821,124800.0
2007-10-29 13:20:00,41.57,41.67,41.55,41.65,225700.0,27.0821,27.1473,27.0691,27.1342,225700.0
2007-10-29 13:30:00,41.65,41.71,41.63,41.63,185300.0,27.1342,27.1733,27.1212,27.1212,185300.0
2007-10-29 13:40:00,41.63,41.67,41.58,41.65,163500.0,27.1212,27.1473,27.0886,27.1342,163500.0
2007-10-29 13:50:00,41.65,41.81,41.64,41.78,225500.0,27.1342,27.2385,27.1277,27.2189,225500.0
2007-10-29 14:00:00,41.78,41.9,41.71,41.71,328900.0,27.2189,27.2971,27.1733,27.1733,328900.0
2007-10-29 14:10:00,41.71,41.71,41.54,41.64,217500.0,27.1733,27.1733,27.0626,27.1277,217500.0
2007-10-29 14:20:00,41.64,41.76,41.62,41.68,215500.0,27.1277,27.2059,27.1147,27.1538,215500.0
2007-10-29 14:30:00,41.69,41.69,41.33,41.39,439300.0,27.1603,27.1603,26.9258,26.9648,439300.0
2007-10-29 14:40:00,41.4,41.47,41.33,41.42,226200.0,26.9714,27.017,26.9258,26.9844,226200.0
2007-10-29 14:50:00,41.42,41.57,41.4,41.54,260300.0,26.9844,27.0821,26.9714,27.0626,260300.0
2007-10-29 15:00:00,41.54,41.64,41.53,41.58,411200.0,27.0626,27.1277,27.056,27.0886,411200.0
2007-10-29 15:10:00,41.58,41.71,41.56,41.71,363500.0,27.0886,27.1733,27.0756,27.1733,363500.0
2007-10-29 15:20:00,41.7,41.75,41.65,41.73,341600.0,27.1668,27.1994,27.1342,27.1863,341600.0
2007-10-29 15:30:00,41.74,41.74,41.64,41.65,288400.0,27.1929,27.1929,27.1277,27.1342,288400.0
2007-10-29 15:40:00,41.65,41.66,41.53,41.59,507200.0,27.1342,27.1407,27.056,27.0951,507200.0
2007-10-29 15:50:00,41.59,41.63,41.55,41.63,659600.0,27.0951,27.1212,27.0691,27.1212,659600.0
2007-10-30 09:30:00,41.27,41.72,41.24,41.37,436900.0,26.8867,27.1798,26.8671,26.9518,436900.0
2007-10-30 09:40:00,41.38,41.6,41.32,41.56,162500.0,26.9583,27.1017,26.9192,27.0756,162500.0
2007-10-30 09:50:00,41.58,41.66,41.38,41.41,165400.0,27.0886,27.1407,26.9583,26.9779,165400.0
2007-10-30 10:00:00,41.41,41.53,41.25,41.35,221200.0,26.9779,27.056,26.8736,26.9388,221200.0
2007-10-30 10:10:00,41.36,41.52,41.3,41.46,197700.0,26.9453,27.0495,26.9062,27.0104,197700.0
2007-10-30 10:20:00,41.46,41.47,41.33,41.38,273100.0,27.0104,27.017,26.9258,26.9583,273100.0
2007-10-30 10:30:00,41.38,41.44,41.34,41.36,165600.0,26.9583,26.9974,26.9323,26.9453,165600.0
2007-10-30 10:40:00,41.36,41.45,41.33,41.42,158500.0,26.9453,27.0039,26.9258,26.9844,158500.0
2007-10-30 10:50:00,41.43,41.5,41.42,41.48,145000.0,26.9909,27.0365,26.9844,27.0235,145000.0
2007-10-30 11:00:00,41.48,41.48,41.29,41.36,154200.0,27.0235,27.0235,26.8997,26.9453,154200.0
2007-10-30 11:10:00,41.37,41.4,41.32,41.33,133400.0,26.9518,26.9714,26.9192,26.9258,133400.0
2007-10-30 11:20:00,41.35,41.38,41.26,41.28,132700.0,26.9388,26.9583,26.8801,26.8932,132700.0
2007-10-30 11:30:00,41.28,41.31,41.16,41.26,245700.0,26.8932,26.9127,26.815,26.8801,245700.0
2007-10-30 11:40:00,41.26,41.3,41.24,41.28,134700.0,26.8801,26.9062,26.8671,26.8932,134700.0
2007-10-30 11:50:00,41.27,41.33,41.24,41.26,178500.0,26.8867,26.9258,26.8671,26.8801,178500.0
2007-10-30 12:00:00,41.27,41.3,41.25,41.26,143800.0,26.8867,26.9062,26.8736,26.8801,143800.0
2007-10-30 12:10:00,41.26,41.34,41.26,41.34,94000.0,26.8801,26.9323,26.8801,26.9323,94000.0
2007-10-30 12:20:00,41.34,41.38,41.31,41.37,147700.0,26.9323,26.9583,26.9127,26.9518,147700.0
2007-10-30 12:30:00,41.37,41.41,41.25,41.3,160300.0,26.9518,26.9779,26.8736,26.9062,160300.0
2007-10-30 12:40:00,41.3,41.35,41.25,41.33,115800.0,26.9062,26.9388,26.8736,26.9258,115800.0
2007-10-30 12:50:00,41.33,41.45,41.32,41.44,160800.0,26.9258,27.0039,26.9192,26.9974,160800.0
2007-10-30 13:00:00,41.43,41.43,41.35,41.4,168700.0,26.9909,26.9909,26.9388,26.9714,168700.0
2007-10-30 13:10:00,41.4,41.49,41.35,41.41,288000.0,26.9714,27.03,26.9388,26.9779,288000.0
2007-10-30 13:20:00,41.41,41.48,41.36,41.48,139000.0,26.9779,27.0235,26.9453,27.0235,139000.0
2007-10-30 13:30:00,41.47,41.56,41.47,41.55,129400.0,27.017,27.0756,27.017,27.0691,129400.0
2007-10-30 13:40:00,41.56,41.63,41.46,41.5,175800.0,27.0756,27.1212,27.0104,27.0365,175800.0
2007-10-30 13:50:00,41.5,41.6,41.49,41.55,127500.0,27.0365,27.1017,27.03,27.0691,127500.0
2007-10-30 14:00:00,41.54,41.63,41.52,41.62,128700.0,27.0626,27.1212,27.0495,27.1147,128700.0
2007-10-30 14:10:00,41.63,41.69,41.62,41.65,147400.0,27.1212,27.1603,27.1147,27.1342,147400.0
2007-10-30 14:20:00,41.66,41.68,41.61,41.64,128100.0,27.1407,27.1538,27.1082,27.1277,128100.0
2007-10-30 14:30:00,41.65,41.75,41.63,41.75,283300.0,27.1342,27.1994,27.1212,27.1994,283300.0
2007-10-30 14:40:00,41.75,41.81,41.7,41.75,206400.0,27.1994,27.2385,27.1668,27.1994,206400.0
2007-10-30 14:50:00,41.76,41.76,41.7,41.72,147300.0,27.2059,27.2059,27.1668,27.1798,147300.0
2007-10-30 15:00:00,41.73,41.73,41.68,41.69,147700.0,27.1863,27.1863,27.1538,27.1603,147700.0
2007-10-30 15:10:00,41.69,41.91,41.69,41.91,323100.0,27.1603,27.3036,27.1603,27.3036,323100.0
2007-10-30 15:20:00,41.9,41.9,41.83,41.85,349100.0,27.2971,27.2971,27.2515,27.2645,349100.0
2007-10-30 15:30:00,41.85,41.85,41.71,41.82,489100.0,27.2645,27.2645,27.1733,27.245,489100.0
2007-10-30 15:40:00,41.82,41.83,41.72,41.76,427700.0,27.245,27.2515,27.1798,27.2059,427700.0
2007-10-30 15:50:00,41.76,41.82,41.67,41.75,849300.0,27.2059,27.245,27.1473,27.1994,849300.0
2007-10-31 09:30:00,41.84,42.25,41.75,42.18,720900.0,27.258,27.5251,27.1994,27.4795,720900.0
2007-10-31 09:40:00,42.18,42.22,42.11,42.13,280600.0,27.4795,27.5056,27.4339,27.4469,280600.0
2007-10-31 09:50:00,42.14,42.2,42.05,42.15,232100.0,27.4535,27.4925,27.3948,27.46,232100.0
2007-10-31 10:00:00,42.15,42.2,42.08,42.08,332500.0,27.46,27.4925,27.4144,27.4144,332500.0
2007-10-31 10:10:00,42.08,42.12,42.01,42.06,189800.0,27.4144,27.4404,27.3688,27.4013,189800.0
2007-10-31 10:20:00,42.07,42.15,42.05,42.14,173600.0,27.4078,27.46,27.3948,27.4535,173600.0
2007-10-31 10:30:00,42.15,42.25,42.09,42.16,287400.0,27.46,27.5251,27.4209,27.4665,287400.0
2007-10-31 10:40:00,42.17,42.3,42.15,42.25,415500.0,27.473,27.5577,27.46,27.5251,415500.0
2007-10-31 10:50:00,42.25,42.5,42.25,42.39,568600.0,27.5251,27.688,27.5251,27.6163,568600.0
2007-10-31 11:00:00,42.39,42.39,42.3,42.3,270200.0,27.6163,27.6163,27.5577,27.5577,270200.0
2007-10-31 11:10:00,42.3,42.42,42.27,42.39,211700.0,27.5577,27.6359,27.5381,27.6163,211700.0
2007-10-31 11:20:00,42.39,42.4,42.32,42.32,82100.0,27.6163,27.6228,27.5707,27.5707,82100.0
2007-10-31 11:30:00,42.33,42.38,42.31,42.33,83900.0,27.5772,27.6098,27.5642,27.5772,83900.0
2007-10-31 11:40:00,42.32,42.39,42.31,42.37,145100.0,27.5707,27.6163,27.5642,27.6033,145100.0
2007-10-31 11:50:00,42.37,42.43,42.36,42.41,150300.0,27.6033,27.6424,27.5968,27.6294,150300.0
2007-10-31 12:00:00,42.42,42.49,42.39,42.4,189800.0,27.6359,27.6815,27.6163,27.6228,189800.0
2007-10-31 12:10:00,42.41,42.44,42.4,42.41,149100.0,27.6294,27.6489,27.6228,27.6294,149100.0
2007-10-31 12:20:00,42.41,42.43,42.35,42.37,139700.0,27.6294,27.6424,27.5903,27.6033,139700.0
2007-10-31 12:30:00,42.36,42.37,42.3,42.3,172900.0,27.5968,27.6033,27.5577,27.5577,172900.0
2007-10-31 12:40:00,42.3,42.35,42.3,42.32,167300.0,27.5577,27.5903,27.5577,27.5707,167300.0
2007-10-31 12:50:00,42.32,42.32,42.18,42.19,143900.0,27.5707,27.5707,27.4795,27.486,143900.0
2007-10-31 13:00:00,42.19,42.19,42.11,42.14,1072500.0,27.486,27.486,27.4339,27.4535,1072500.0
2007-10-31 13:10:00,42.15,42.15,42.13,42.15,150600.0,27.46,27.46,27.4469,27.46,150600.0
2007-10-31 13:20:00,42.15,42.19,42.14,42.14,116700.0,27.46,27.486,27.4535,27.4535,116700.0
2007-10-31 13:30:00,42.15,42.15,42.11,42.12,149700.0,27.46,27.46,27.4339,27.4404,149700.0
2007-10-31 13:40:00,42.11,42.15,42.11,42.15,101000.0,27.4339,27.46,27.4339,27.46,101000.0
2007-10-31 13:50:00,42.14,42.15,41.98,42.04,311900.0,27.4535,27.46,27.3492,27.3883,311900.0
2007-10-31 14:00:00,42.04,42.05,41.93,42.03,682700.0,27.3883,27.3948,27.3166,27.3818,682700.0
2007-10-31 14:10:00,42.03,42.15,41.7,41.95,450400.0,27.3818,27.46,27.1668,27.3297,450400.0
2007-10-31 14:20:00,41.95,42.05,41.68,41.97,508800.0,27.3297,27.3948,27.1538,27.3427,508800.0
2007-10-31 14:30:00,41.98,42.19,41.93,42.04,522900.0,27.3492,27.486,27.3166,27.3883,522900.0
2007-10-31 14:40:00,42.05,42.39,42.05,42.34,492300.0,27.3948,27.6163,27.3948,27.5837,492300.0
2007-10-31 14:50:00,42.34,42.65,42.27,42.56,721600.0,27.5837,27.7857,27.5381,27.7271,721600.0
2007-10-31 15:00:00,42.57,42.65,42.45,42.64,561600.0,27.7336,27.7857,27.6554,27.7792,561600.0
2007-10-31 15:10:00,42.64,42.68,42.35,42.43,406800.0,27.7792,27.8053,27.5903,27.6424,406800.0
2007-10-31 15:20:00,42.43,42.51,42.3,42.47,523200.0,27.6424,27.6945,27.5577,27.6684,523200.0
2007-10-31 15:30:00,42.46,42.58,42.41,42.49,425000.0,27.6619,27.7401,27.6294,27.6815,425000.0
2007-10-31 15:40:00,42.49,42.75,42.49,42.58,819700.0,27.6815,27.8509,27.6815,27.7401,819700.0
2007-10-31 15:50:00,42.58,42.74,42.56,42.73,955300.0,27.7401,27.8443,27.7271,27.8378,955300.0
2007-11-01 09:30:00,42.31,42.7,42.26,42.34,620900.0,27.5642,27.8183,27.5316,27.5837,620900.0
2007-11-01 09:40:00,42.33,42.67,42.03,42.25,606500.0,27.5772,27.7987,27.3818,27.5251,606500.0
2007-11-01 09:50:00,42.24,42.39,42.21,42.25,462400.0,27.5186,27.6163,27.4991,27.5251,462400.0
2007-11-01 10:00:00,42.25,42.36,42.18,42.26,475100.0,27.5251,27.5968,27.4795,27.5316,475100.0
2007-11-01 10:10:00,42.25,42.3,42.05,42.3,666200.0,27.5251,27.5577,27.3948,27.5577,666200.0
2007-11-01 10:20:00,42.29,42.61,42.18,42.38,634800.0,27.5512,27.7596,27.4795,27.6098,634800.0
2007-11-01 10:30:00,42.38,42.52,42.33,42.52,396600.0,27.6098,27.701,27.5772,27.701,396600.0
2007-11-01 10:40:00,42.52,42.58,42.3,42.32,268300.0,27.701,27.7401,27.5577,27.5707,268300.0
2007-11-01 10:50:00,42.32,42.47,42.27,42.3,395000.0,27.5707,27.6684,27.5381,27.5577,395000.0
2007-11-01 11:00:00,42.3,42.32,42.03,42.11,398200.0,27.5577,27.5707,27.3818,27.4339,398200.0
2007-11-01 11:10:00,42.11,42.2,42.06,42.11,203400.0,27.4339,27.4925,27.4013,27.4339,203400.0
2007-11-01 11:20:00,42.11,42.35,42.11,42.34,192700.0,27.4339,27.5903,27.4339,27.5837,192700.0
2007-11-01 11:30:00,42.33,42.34,42.08,42.14,222000.0,27.5772,27.5837,27.4144,27.4535,222000.0
2007-11-01 11:40:00,42.14,42.17,42.05,42.1,281300.0,27.4535,27.473,27.3948,27.4274,281300.0
2007-11-01 11:50:00,42.11,42.21,42.09,42.19,167800.0,27.4339,27.4991,27.4209,27.486,167800.0
2007-11-01 12:00:00,42.2,42.32,42.14,42.3,285100.0,27.4925,27.5707,27.4535,27.5577,285100.0
2007-11-01 12:10:00,42.29,42.3,42.25,42.28,158300.0,27.5512,27.5577,27.5251,27.5447,158300.0
2007-11-01 12:20:00,42.28,42.31,42.15,42.15,172700.0,27.5447,27.5642,27.46,27.46,172700.0
2007-11-01 12:30:00,42.15,42.28,42.11,42.26,182400.0,27.46,27.5447,27.4339,27.5316,182400.0
2007-11-01 12:40:00,42.27,42.32,42.18,42.26,243800.0,27.5381,27.5707,27.4795,27.5316,243800.0
2007-11-01 12:50:00,42.26,42.34,42.24,42.27,179200.0,27.5316,27.5837,27.5186,27.5381,179200.0
2007-11-01 13:00:00,42.28,42.31,42.2,42.31,192600.0,27.5447,27.5642,27.4925,27.5642,192600.0
2007-11-01 13:10:00,42.3,42.33,42.23,42.27,261200.0,27.5577,27.5772,27.5121,27.5381,261200.0
2007-11-01 13:20:00,42.28,42.3,42.15,42.18,317600.0,27.5447,27.5577,27.46,27.4795,317600.0
2007-11-01 13:30:00,42.18,42.23,42.1,42.16,232000.0,27.4795,27.5121,27.4274,27.4665,232000.0
2007-11-01 13:40:00,42.16,42.2,41.96,42.04,380300.0,27.4665,27.4925,27.3362,27.3883,380300.0
2007-11-01 13:50:00,42.04,42.04,41.81,41.85,415500.0,27.3883,27.3883,27.2385,27.2645,415500.0
2007-11-01 14:00:00,41.84,42.03,41.82,41.88,432900.0,27.258,27.3818,27.245,27.2841,432900.0
2007-11-01 14:10:00,41.88,41.97,41.83,41.89,270100.0,27.2841,27.3427,27.2515,27.2906,270100.0
2007-11-01 14:20:00,41.89,41.93,41.81,41.86,212700.0,27.2906,27.3166,27.2385,27.271,212700.0
2007-11-01 14:30:00,41.87,42.03,41.86,41.97,227300.0,27.2776,27.3818,27.271,27.3427,227300.0
2007-11-01 14:40:00,41.98,42.1,41.97,42.06,285900.0,27.3492,27.4274,27.3427,27.4013,285900.0
2007-11-01 14:50:00,42.06,42.11,42.01,42.05,426600.0,27.4013,27.4339,27.3688,27.3948,426600.0
2007-11-01 15:00:00,42.05,42.09,41.95,41.95,367100.0,27.3948,27.4209,27.3297,27.3297,367100.0
2007-11-01 15:10:00,41.95,41.99,41.66,41.69,808300.0,27.3297,27.3557,27.1407,27.1603,808300.0
2007-11-01 15:20:00,41.69,41.71,41.27,41.3,1037800.0,27.1603,27.1733,26.8867,26.9062,1037800.0
2007-11-01 15:30:00,41.31,41.37,41.2,41.22,1095000.0,26.9127,26.9518,26.8411,26.8541,1095000.0
2007-11-01 15:40:00,41.22,41.5,41.22,41.36,942100.0,26.8541,27.0365,26.8541,26.9453,942100.0
2007-11-01 15:50:00,41.36,41.5,41.23,41.27,1164800.0,26.9453,27.0365,26.8606,26.8867,1164800.0
2007-11-02 09:30:00,41.68,41.71,41.4,41.47,744100.0,27.1538,27.1733,26.9714,27.017,744100.0
2007-11-02 09:40:00,41.47,41.68,41.45,41.47,495300.0,27.017,27.1538,27.0039,27.017,495300.0
2007-11-02 09:50:00,41.46,41.5,41.18,41.43,554600.0,27.0104,27.0365,26.828,26.9909,554600.0
2007-11-02 10:00:00,41.42,41.44,41.04,41.13,567800.0,26.9844,26.9974,26.7368,26.7955,567800.0
2007-11-02 10:10:00,41.13,41.27,40.99,41.12,587600.0,26.7955,26.8867,26.7042,26.7889,587600.0
2007-11-02 10:20:00,41.13,41.4,41.11,41.4,308600.0,26.7955,26.9714,26.7824,26.9714,308600.0
2007-11-02 10:30:00,41.4,41.58,41.34,41.47,301800.0,26.9714,27.0886,26.9323,27.017,301800.0
2007-11-02 10:40:00,41.47,41.5,41.34,41.35,225300.0,27.017,27.0365,26.9323,26.9388,225300.0
2007-11-02 10:50:00,41.35,41.5,41.34,41.37,462300.0,26.9388,27.0365,26.9323,26.9518,462300.0
2007-11-02 11:00:00,41.37,41.63,41.37,41.43,372600.0,26.9518,27.1212,26.9518,26.9909,372600.0
2007-11-02 11:10:00,41.43,41.48,41.27,41.32,299000.0,26.9909,27.0235,26.8867,26.9192,299000.0
2007-11-02 11:20:00,41.31,41.32,41.09,41.18,272200.0,26.9127,26.9192,26.7694,26.828,272200.0
2007-11-02 11:30:00,41.18,41.29,41.12,41.12,341800.0,26.828,26.8997,26.7889,26.7889,341800.0
2007-11-02 11:40:00,41.12,41.39,41.11,41.3,390200.0,26.7889,26.9648,26.7824,26.9062,390200.0
2007-11-02 11:50:00,41.29,41.36,41.12,41.22,272800.0,26.8997,26.9453,26.7889,26.8541,272800.0
2007-11-02 12:00:00,41.22,41.29,41.1,41.13,207600.0,26.8541,26.8997,26.7759,26.7955,207600.0
2007-11-02 12:10:00,41.13,41.39,41.13,41.29,292900.0,26.7955,26.9648,26.7955,26.8997,292900.0
2007-11-02 12:20:00,41.29,41.42,41.27,41.38,220300.0,26.8997,26.9844,26.8867,26.9583,220300.0
2007-11-02 12:30:00,41.39,41.56,41.32,41.46,253200.0,26.9648,27.0756,26.9192,27.0104,253200.0
2007-11-02 12:40:00,41.45,41.64,41.35,41.48,251400.0,27.0039,27.1277,26.9388,27.0235,251400.0
2007-11-02 12:50:00,41.48,41.58,41.43,41.49,260400.0,27.0235,27.0886,26.9909,27.03,260400.0
2007-11-02 13:00:00,41.5,41.72,41.5,41.58,342000.0,27.0365,27.1798,27.0365,27.0886,342000.0
2007-11-02 13:10:00,41.57,41.71,41.53,41.69,233000.0,27.0821,27.1733,27.056,27.1603,233000.0
2007-11-02 13:20:00,41.68,41.73,41.5,41.59,214200.0,27.1538,27.1863,27.0365,27.0951,214200.0
2007-11-02 13:30:00,41.59,41.65,41.53,41.58,147100.0,27.0951,27.1342,27.056,27.0886,147100.0
2007-11-02 13:40:00,41.57,41.59,41.36,41.56,173400.0,27.0821,27.0951,26.9453,27.0756,173400.0
2007-11-02 13:50:00,41.56,41.8,41.5,41.61,468200.0,27.0756,27.2319,27.0365,27.1082,468200.0
2007-11-02 14:00:00,41.61,41.73,41.53,41.73,205200.0,27.1082,27.1863,27.056,27.1863,205200.0
2007-11-02 14:10:00,41.73,41.74,41.6,41.62,209000.0,27.1863,27.1929,27.1017,27.1147,209000.0
2007-11-02 14:20:00,41.62,41.66,41.52,41.6,525100.0,27.1147,27.1407,27.0495,27.1017,525100.0
2007-11-02 14:30:00,41.6,41.64,41.38,41.42,282700.0,27.1017,27.1277,26.9583,26.9844,282700.0
2007-11-02 14:40:00,41.41,41.48,41.25,41.36,301100.0,26.9779,27.0235,26.8736,26.9453,301100.0
2007-11-02 14:50:00,41.36,41.47,41.23,41.29,281800.0,26.9453,27.017,26.8606,26.8997,281800.0
2007-11-02 15:00:00,41.28,41.42,41.21,41.42,245700.0,26.8932,26.9844,26.8476,26.9844,245700.0
2007-11-02 15:10:00,41.42,41.57,41.32,41.51,392400.0,26.9844,27.0821,26.9192,27.043,392400.0
2007-11-02 15:20:00,41.52,41.57,41.48,41.49,237000.0,27.0495,27.0821,27.0235,27.03,237000.0
2007-11-02 15:30:00,41.49,41.57,41.48,41.52,330100.0,27.03,27.0821,27.0235,27.0495,330100.0
2007-11-02 15:40:00,41.51,41.54,41.46,41.47,454600.0,27.043,27.0626,27.0104,27.017,454600.0
2007-11-02 15:50:00,41.47,41.5,41.24,41.34,1133200.0,27.017,27.0365,26.8671,26.9323,1133200.0
2007-11-05 09:30:00,41.28,41.7,40.23,40.72,929100.0,26.8932,27.1668,26.2091,26.5283,929100.0
2007-11-05 09:40:00,40.76,40.96,40.6,40.65,519400.0,26.5544,26.6847,26.4502,26.4827,519400.0
2007-11-05 09:50:00,40.64,40.75,40.41,40.75,667700.0,26.4762,26.5479,26.3264,26.5479,667700.0
2007-11-05 10:00:00,40.75,40.85,40.58,40.7,434800.0,26.5479,26.613,26.4371,26.5153,434800.0
2007-11-05 10:10:00,40.7,40.86,40.53,40.64,271100.0,26.5153,26.6196,26.4046,26.4762,271100.0
2007-11-05 10:20:00,40.65,40.8,40.63,40.65,226400.0,26.4827,26.5805,26.4697,26.4827,226400.0
2007-11-05 10:30:00,40.66,40.78,40.65,40.77,232800.0,26.4893,26.5674,26.4827,26.5609,232800.0
2007-11-05 10:40:00,40.77,40.87,40.69,40.73,254600.0,26.5609,26.6261,26.5088,26.5349,254600.0
2007-11-05 10:50:00,40.72,41.63,40.58,40.7,308300.0,26.5283,27.1212,26.4371,26.5153,308300.0
2007-11-05 11:00:00,40.7,40.95,40.7,40.81,324000.0,26.5153,26.6782,26.5153,26.587,324000.0
2007-11-05 11:10:00,40.81,40.81,40.55,40.6,312300.0,26.587,26.587,26.4176,26.4502,312300.0
2007-11-05 11:20:00,40.6,40.65,40.55,40.61,145800.0,26.4502,26.4827,26.4176,26.4567,145800.0
2007-11-05 11:30:00,40.61,40.68,40.61,40.67,139500.0,26.4567,26.5023,26.4567,26.4958,139500.0
2007-11-05 11:40:00,40.66,40.85,40.66,40.8,236500.0,26.4893,26.613,26.4893,26.5805,236500.0
2007-11-05 11:50:00,40.8,40.82,40.74,40.75,169200.0,26.5805,26.5935,26.5414,26.5479,169200.0
2007-11-05 12:00:00,40.75,40.82,40.61,40.65,306800.0,26.5479,26.5935,26.4567,26.4827,306800.0
2007-11-05 12:10:00,40.65,40.68,40.5,40.64,244000.0,26.4827,26.5023,26.385,26.4762,244000.0
2007-11-05 12:20:00,40.64,40.74,40.57,40.66,186100.0,26.4762,26.5414,26.4306,26.4893,186100.0
2007-11-05 12:30:00,40.67,40.75,40.6,40.75,168400.0,26.4958,26.5479,26.4502,26.5479,168400.0
2007-11-05 12:40:00,40.75,40.75,40.63,40.64,163000.0,26.5479,26.5479,26.4697,26.4762,163000.0
2007-11-05 12:50:00,40.64,40.65,40.58,40.65,134600.0,26.4762,26.4827,26.4371,26.4827,134600.0
2007-11-05 13:00:00,40.64,40.66,40.57,40.57,202800.0,26.4762,26.4893,26.4306,26.4306,202800.0
2007-11-05 13:10:00,40.58,40.65,40.45,40.49,312000.0,26.4371,26.4827,26.3524,26.3785,312000.0
2007-11-05 13:20:00,40.48,40.6,40.47,40.58,200000.0,26.372,26.4502,26.3655,26.4371,200000.0
2007-11-05 13:30:00,40.58,40.62,40.43,40.54,164400.0,26.4371,26.4632,26.3394,26.4111,164400.0
2007-11-05 13:40:00,40.54,40.54,40.41,40.49,189600.0,26.4111,26.4111,26.3264,26.3785,189600.0
2007-11-05 13:50:00,40.49,40.5,40.4,40.45,479000.0,26.3785,26.385,26.3199,26.3524,479000.0
2007-11-05 14:00:00,40.45,40.64,40.43,40.58,249900.0,26.3524,26.4762,26.3394,26.4371,249900.0
2007-11-05 14:10:00,40.58,40.61,40.44,40.46,288100.0,26.4371,26.4567,26.3459,26.359,288100.0
2007-11-05 14:20:00,40.45,40.52,40.37,40.5,462300.0,26.3524,26.3981,26.3003,26.385,462300.0
2007-11-05 14:30:00,40.5,40.58,40.4,40.57,255700.0,26.385,26.4371,26.3199,26.4306,255700.0
2007-11-05 14:40:00,40.55,40.68,40.53,40.65,240200.0,26.4176,26.5023,26.4046,26.4827,240200.0
2007-11-05 14:50:00,40.65,40.72,40.62,40.66,189500.0,26.4827,26.5283,26.4632,26.4893,189500.0
2007-11-05 15:00:00,40.65,40.9,40.6,40.76,376000.0,26.4827,26.6456,26.4502,26.5544,376000.0
2007-11-05 15:10:00,40.75,40.89,40.7,40.85,373300.0,26.5479,26.6391,26.5153,26.613,373300.0
2007-11-05 15:20:00,40.85,41.1,40.85,41.08,523300.0,26.613,26.7759,26.613,26.7629,523300.0
2007-11-05 15:30:00,41.07,41.25,41.02,41.17,582100.0,26.7564,26.8736,26.7238,26.8215,582100.0
2007-11-05 15:40:00,41.18,41.22,41.0,41.13,568500.0,26.828,26.8541,26.7108,26.7955,568500.0
2007-11-05 15:50:00,41.13,41.13,40.84,40.85,1012000.0,26.7955,26.7955,26.6065,26.613,1012000.0
2007-11-06 09:30:00,40.99,41.33,40.86,41.24,569300.0,26.7042,26.9258,26.6196,26.8671,569300.0
2007-11-06 09:40:00,41.24,41.26,41.13,41.22,388100.0,26.8671,26.8801,26.7955,26.8541,388100.0
2007-11-06 09:50:00,41.23,41.25,41.17,41.23,263700.0,26.8606,26.8736,26.8215,26.8606,263700.0
2007-11-06 10:00:00,41.23,41.59,41.22,41.54,463900.0,26.8606,27.0951,26.8541,27.0626,463900.0
2007-11-06 10:10:00,41.54,41.57,41.33,41.41,542900.0,27.0626,27.0821,26.9258,26.9779,542900.0
2007-11-06 10:20:00,41.4,41.4,41.17,41.27,462500.0,26.9714,26.9714,26.8215,26.8867,462500.0
2007-11-06 10:30:00,41.27,41.32,41.12,41.29,381300.0,26.8867,26.9192,26.7889,26.8997,381300.0
2007-11-06 10:40:00,41.29,41.31,41.01,41.02,406400.0,26.8997,26.9127,26.7173,26.7238,406400.0
2007-11-06 10:50:00,41.02,41.08,40.83,41.02,498300.0,26.7238,26.7629,26.6,26.7238,498300.0
2007-11-06 11:00:00,41.02,41.05,40.78,40.8,375800.0,26.7238,26.7433,26.5674,26.5805,375800.0
2007-11-06 11:10:00,40.79,40.93,40.73,40.87,387400.0,26.574,26.6652,26.5349,26.6261,387400.0
2007-11-06 11:20:00,40.87,40.96,40.76,40.76,458100.0,26.6261,26.6847,26.5544,26.5544,458100.0
2007-11-06 11:30:00,40.77,40.79,40.53,40.66,307900.0,26.5609,26.574,26.4046,26.4893,307900.0
2007-11-06 11:40:00,40.66,40.75,40.59,40.6,342800.0,26.4893,26.5479,26.4437,26.4502,342800.0
2007-11-06 11:50:00,40.61,40.81,40.6,40.74,325300.0,26.4567,26.587,26.4502,26.5414,325300.0
2007-11-06 12:00:00,40.74,40.82,40.61,40.81,179100.0,26.5414,26.5935,26.4567,26.587,179100.0
2007-11-06 12:10:00,40.81,41.08,40.8,41.07,236300.0,26.587,26.7629,26.5805,26.7564,236300.0
2007-11-06 12:20:00,41.07,41.08,40.94,40.96,211400.0,26.7564,26.7629,26.6717,26.6847,211400.0
2007-11-06 12:30:00,40.96,40.96,40.77,40.89,208500.0,26.6847,26.6847,26.5609,26.6391,208500.0
2007-11-06 12:40:00,40.89,40.96,40.87,40.94,100700.0,26.6391,26.6847,26.6261,26.6717,100700.0
2007-11-06 12:50:00,40.94,41.13,40.94,41.11,123600.0,26.6717,26.7955,26.6717,26.7824,123600.0
2007-11-06 13:00:00,41.12,41.26,41.12,41.22,291600.0,26.7889,26.8801,26.7889,26.8541,291600.0
2007-11-06 13:10:00,41.23,41.35,41.22,41.26,217400.0,26.8606,26.9388,26.8541,26.8801,217400.0
2007-11-06 13:20:00,41.26,41.34,41.18,41.18,176200.0,26.8801,26.9323,26.828,26.828,176200.0
2007-11-06 13:30:00,41.18,41.31,41.1,41.23,237300.0,26.828,26.9127,26.7759,26.8606,237300.0
2007-11-06 13:40:00,41.24,41.3,41.15,41.28,171600.0,26.8671,26.9062,26.8085,26.8932,171600.0
2007-11-06 13:50:00,41.28,41.31,41.23,41.24,198900.0,26.8932,26.9127,26.8606,26.8671,198900.0
2007-11-06 14:00:00,41.24,41.28,41.05,41.08,208400.0,26.8671,26.8932,26.7433,26.7629,208400.0
2007-11-06 14:10:00,41.08,41.19,41.08,41.11,186800.0,26.7629,26.8345,26.7629,26.7824,186800.0
2007-11-06 14:20:00,41.11,41.11,40.88,40.88,279300.0,26.7824,26.7824,26.6326,26.6326,279300.0
2007-11-06 14:30:00,40.87,41.0,40.8,40.94,221300.0,26.6261,26.7108,26.5805,26.6717,221300.0
2007-11-06 14:40:00,40.93,41.03,40.93,40.97,143300.0,26.6652,26.7303,26.6652,26.6912,143300.0
2007-11-06 14:50:00,40.96,41.03,40.94,41.0,271200.0,26.6847,26.7303,26.6717,26.7108,271200.0
2007-11-06 15:00:00,41.0,41.04,40.97,41.0,321300.0,26.7108,26.7368,26.6912,26.7108,321300.0
2007-11-06 15:10:00,41.01,41.2,41.0,41.15,567300.0,26.7173,26.8411,26.7108,26.8085,567300.0
2007-11-06 15:20:00,41.15,41.26,41.14,41.18,436300.0,26.8085,26.8801,26.802,26.828,436300.0
2007-11-06 15:30:00,41.18,41.21,41.09,41.14,457400.0,26.828,26.8476,26.7694,26.802,457400.0
2007-11-06 15:40:00,41.14,41.3,41.11,41.29,812200.0,26.802,26.9062,26.7824,26.8997,812200.0
2007-11-06 15:50:00,41.3,41.59,41.29,41.58,1051900.0,26.9062,27.0951,26.8997,27.0886,1051900.0
2007-11-07 09:30:00,41.14,41.43,41.1,41.23,401600.0,26.802,26.9909,26.7759,26.8606,401600.0
2007-11-07 09:40:00,41.24,41.6,41.23,41.53,576600.0,26.8671,27.1017,26.8606,27.056,576600.0
2007-11-07 09:50:00,41.53,41.8,41.49,41.79,674000.0,27.056,27.2319,27.03,27.2254,674000.0
2007-11-07 10:00:00,41.79,42.24,41.78,42.22,614300.0,27.2254,27.5186,27.2189,27.5056,614300.0
2007-11-07 10:10:00,42.22,42.25,42.06,42.21,479400.0,27.5056,27.5251,27.4013,27.4991,479400.0
2007-11-07 10:20:00,42.21,42.35,42.16,42.31,537500.0,27.4991,27.5903,27.4665,27.5642,537500.0
2007-11-07 10:30:00,42.31,42.32,42.05,42.05,585200.0,27.5642,27.5707,27.3948,27.3948,585200.0
2007-11-07 10:40:00,42.06,42.06,41.77,41.9,486100.0,27.4013,27.4013,27.2124,27.2971,486100.0
2007-11-07 10:50:00,41.91,42.15,41.91,42.08,360200.0,27.3036,27.46,27.3036,27.4144,360200.0
2007-11-07 11:00:00,42.07,42.2,42.05,42.16,515400.0,27.4078,27.4925,27.3948,27.4665,515400.0
2007-11-07 11:10:00,42.15,42.2,42.1,42.2,277600.0,27.46,27.4925,27.4274,27.4925,277600.0
2007-11-07 11:20:00,42.21,42.24,42.09,42.16,232800.0,27.4991,27.5186,27.4209,27.4665,232800.0
2007-11-07 11:30:00,42.17,42.23,42.06,42.11,272600.0,27.473,27.5121,27.4013,27.4339,272600.0
2007-11-07 11:40:00,42.12,42.2,42.12,42.14,231800.0,27.4404,27.4925,27.4404,27.4535,231800.0
2007-11-07 11:50:00,42.14,42.25,42.13,42.22,305600.0,27.4535,27.5251,27.4469,27.5056,305600.0
2007-11-07 12:00:00,42.22,42.22,42.05,42.07,201200.0,27.5056,27.5056,27.3948,27.4078,201200.0
2007-11-07 12:10:00,42.07,42.08,41.83,41.9,436300.0,27.4078,27.4144,27.2515,27.2971,436300.0
2007-11-07 12:20:00,41.91,42.03,41.86,41.99,254100.0,27.3036,27.3818,27.271,27.3557,254100.0
2007-11-07 12:30:00,41.99,42.13,41.97,42.13,366200.0,27.3557,27.4469,27.3427,27.4469,366200.0
2007-11-07 12:40:00,42.14,42.23,42.03,42.07,319500.0,27.4535,27.5121,27.3818,27.4078,319500.0
2007-11-07 12:50:00,42.07,42.22,41.99,42.08,407100.0,27.4078,27.5056,27.3557,27.4144,407100.0
2007-11-07 13:00:00,42.07,42.22,41.96,42.19,342000.0,27.4078,27.5056,27.3362,27.486,342000.0
2007-11-07 13:10:00,42.18,42.21,41.93,42.01,522900.0,27.4795,27.4991,27.3166,27.3688,522900.0
2007-11-07 13:20:00,42.01,42.06,41.85,41.96,436500.0,27.3688,27.4013,27.2645,27.3362,436500.0
2007-11-07 13:30:00,41.97,42.01,41.8,41.8,369500.0,27.3427,27.3688,27.2319,27.2319,369500.0
2007-11-07 13:40:00,41.8,41.96,41.76,41.96,286300.0,27.2319,27.3362,27.2059,27.3362,286300.0
2007-11-07 13:50:00,41.96,41.99,41.77,41.78,267900.0,27.3362,27.3557,27.2124,27.2189,267900.0
2007-11-07 14:00:00,41.77,41.98,41.75,41.92,263800.0,27.2124,27.3492,27.1994,27.3101,263800.0
2007-11-07 14:10:00,41.91,42.16,41.91,42.14,400600.0,27.3036,27.4665,27.3036,27.4535,400600.0
2007-11-07 14:20:00,42.14,42.2,42.02,42.09,361600.0,27.4535,27.4925,27.3753,27.4209,361600.0
2007-11-07 14:30:00,42.1,42.1,41.86,41.89,315500.0,27.4274,27.4274,27.271,27.2906,315500.0
2007-11-07 14:40:00,41.9,42.15,41.89,41.99,390200.0,27.2971,27.46,27.2906,27.3557,390200.0
2007-11-07 14:50:00,42.0,42.01,41.75,41.98,336200.0,27.3622,27.3688,27.1994,27.3492,336200.0
2007-11-07 15:00:00,41.99,42.04,41.84,42.01,332700.0,27.3557,27.3883,27.258,27.3688,332700.0
2007-11-07 15:10:00,42.01,42.05,41.74,41.75,413700.0,27.3688,27.3948,27.1929,27.1994,413700.0
2007-11-07 15:20:00,41.75,41.84,41.5,41.53,429600.0,27.1994,27.258,27.0365,27.056,429600.0
2007-11-07 15:30:00,41.54,41.59,41.27,41.29,630900.0,27.0626,27.0951,26.8867,26.8997,630900.0
2007-11-07 15:40:00,41.29,41.52,41.28,41.36,619900.0,26.8997,27.0495,26.8932,26.9453,619900.0
2007-11-07 15:50:00,41.36,41.36,41.14,41.15,1038200.0,26.9453,26.9453,26.802,26.8085,1038200.0
2007-11-08 09:30:00,41.4,41.55,40.73,41.38,625900.0,26.9714,27.0691,26.5349,26.9583,625900.0
2007-11-08 09:40:00,41.38,41.6,41.14,41.17,601800.0,26.9583,27.1017,26.802,26.8215,601800.0
2007-11-08 09:50:00,41.18,41.25,41.13,41.2,459200.0,26.828,26.8736,26.7955,26.8411,459200.0
2007-11-08 10:00:00,41.2,41.56,41.07,41.44,582900.0,26.8411,27.0756,26.7564,26.9974,582900.0
2007-11-08 10:10:00,41.4,41.53,41.12,41.34,412100.0,26.9714,27.056,26.7889,26.9323,412100.0
2007-11-08 10:20:00,41.33,41.52,41.25,41.46,303700.0,26.9258,27.0495,26.8736,27.0104,303700.0
2007-11-08 10:30:00,41.47,41.53,41.2,41.23,286800.0,27.017,27.056,26.8411,26.8606,286800.0
2007-11-08 10:40:00,41.22,41.26,41.14,41.22,373000.0,26.8541,26.8801,26.802,26.8541,373000.0
2007-11-08 10:50:00,41.22,41.25,41.15,41.23,253100.0,26.8541,26.8736,26.8085,26.8606,253100.0
2007-11-08 11:00:00,41.24,41.43,41.17,41.42,382100.0,26.8671,26.9909,26.8215,26.9844,382100.0
2007-11-08 11:10:00,41.43,41.57,41.39,41.56,429300.0,26.9909,27.0821,26.9648,27.0756,429300.0
2007-11-08 11:20:00,41.57,41.95,41.44,41.71,445700.0,27.0821,27.3297,26.9974,27.1733,445700.0
2007-11-08 11:30:00,41.74,41.76,41.16,41.26,490300.0,27.1929,27.2059,26.815,26.8801,490300.0
2007-11-08 11:40:00,41.26,41.43,41.15,41.15,301400.0,26.8801,26.9909,26.8085,26.8085,301400.0
2007-11-08 11:50:00,41.15,41.47,41.15,41.31,425500.0,26.8085,27.017,26.8085,26.9127,425500.0
2007-11-08 12:00:00,41.3,41.43,41.16,41.25,349100.0,26.9062,26.9909,26.815,26.8736,349100.0
2007-11-08 12:10:00,41.24,41.29,41.12,41.21,339700.0,26.8671,26.8997,26.7889,26.8476,339700.0
2007-11-08 12:20:00,41.19,41.35,40.91,40.92,542300.0,26.8345,26.9388,26.6521,26.6586,542300.0
2007-11-08 12:30:00,40.92,40.98,40.5,40.59,305100.0,26.6586,26.6977,26.385,26.4437,305100.0
2007-11-08 12:40:00,40.63,40.8,40.3,40.52,509400.0,26.4697,26.5805,26.2547,26.3981,509400.0
2007-11-08 12:50:00,40.52,40.58,40.2,40.35,511500.0,26.3981,26.4371,26.1896,26.2873,511500.0
2007-11-08 13:00:00,40.35,40.55,40.21,40.21,379700.0,26.2873,26.4176,26.1961,26.1961,379700.0
2007-11-08 13:10:00,40.23,40.35,39.6,40.07,1247500.0,26.2091,26.2873,25.7987,26.1049,1247500.0
2007-11-08 13:20:00,40.08,40.28,39.84,40.1,677200.0,26.1114,26.2417,25.955,26.1244,677200.0
2007-11-08 13:30:00,40.1,40.35,40.07,40.16,524500.0,26.1244,26.2873,26.1049,26.1635,524500.0
2007-11-08 13:40:00,40.17,40.49,40.09,40.29,618700.0,26.17,26.3785,26.1179,26.2482,618700.0
2007-11-08 13:50:00,40.29,40.88,40.23,40.84,448800.0,26.2482,26.6326,26.2091,26.6065,448800.0
2007-11-08 14:00:00,40.83,40.87,40.63,40.76,526600.0,26.6,26.6261,26.4697,26.5544,526600.0
2007-11-08 14:10:00,40.74,40.76,40.29,40.29,380300.0,26.5414,26.5544,26.2482,26.2482,380300.0
2007-11-08 14:20:00,40.29,40.33,39.87,39.98,399300.0,26.2482,26.2743,25.9746,26.0463,399300.0
2007-11-08 14:30:00,39.98,40.13,39.85,40.05,540300.0,26.0463,26.144,25.9616,26.0919,540300.0
2007-11-08 14:40:00,40.04,40.27,39.99,40.18,532600.0,26.0853,26.2352,26.0528,26.1765,532600.0
2007-11-08 14:50:00,40.18,40.47,39.98,40.33,556000.0,26.1765,26.3655,26.0463,26.2743,556000.0
2007-11-08 15:00:00,40.32,40.49,40.09,40.33,628400.0,26.2678,26.3785,26.1179,26.2743,628400.0
2007-11-08 15:10:00,40.33,40.34,40.04,40.25,430400.0,26.2743,26.2808,26.0853,26.2222,430400.0
2007-11-08 15:20:00,40.25,41.1,40.19,41.03,1078200.0,26.2222,26.7759,26.1831,26.7303,1078200.0
2007-11-08 15:30:00,41.03,41.17,40.59,40.69,891300.0,26.7303,26.8215,26.4437,26.5088,891300.0
2007-11-08 15:40:00,40.7,41.09,40.69,40.71,862000.0,26.5153,26.7694,26.5088,26.5218,862000.0
2007-11-08 15:50:00,40.71,40.86,39.59,39.76,1929300.0,26.5218,26.6196,25.7922,25.9029,1929300.0
2007-11-09 09:30:00,36.83,37.46,36.6,37.25,3886300.0,23.9941,24.4045,23.8442,24.2677,3886300.0
2007-11-09 09:40:00,37.24,37.41,37.11,37.25,2503000.0,24.2612,24.3719,24.1765,24.2677,2503000.0
2007-11-09 09:50:00,37.25,37.73,37.11,37.67,1941800.0,24.2677,24.5804,24.1765,24.5413,1941800.0
2007-11-09 10:00:00,37.68,37.95,37.48,37.87,2166200.0,24.5478,24.7237,24.4175,24.6716,2166200.0
2007-11-09 10:10:00,37.87,38.31,37.85,38.3,2525300.0,24.6716,24.9583,24.6586,24.9518,2525300.0
2007-11-09 10:20:00,38.28,38.52,38.14,38.36,1195300.0,24.9387,25.0951,24.8475,24.9908,1195300.0
2007-11-09 10:30:00,38.36,38.43,38.0,38.15,1560900.0,24.9908,25.0365,24.7563,24.854,1560900.0
2007-11-09 10:40:00,38.16,38.16,37.8,37.84,2020500.0,24.8606,24.8606,24.626,24.6521,2020500.0
2007-11-09 10:50:00,37.84,38.21,37.77,37.97,1458900.0,24.6521,24.8931,24.6065,24.7368,1458900.0
2007-11-09 11:00:00,37.98,38.02,37.83,37.88,1295600.0,24.7433,24.7693,24.6456,24.6781,1295600.0
2007-11-09 11:10:00,37.89,38.18,37.74,38.09,1130600.0,24.6847,24.8736,24.5869,24.8149,1130600.0
2007-11-09 11:20:00,38.09,38.5,38.0,38.2,980300.0,24.8149,25.0821,24.7563,24.8866,980300.0
2007-11-09 11:30:00,38.19,38.56,38.15,38.37,1077200.0,24.8801,25.1211,24.854,24.9974,1077200.0
2007-11-09 11:40:00,38.37,38.68,38.27,38.37,494000.0,24.9974,25.1993,24.9322,24.9974,494000.0
2007-11-09 11:50:00,38.35,38.64,38.34,38.56,466000.0,24.9843,25.1733,24.9778,25.1211,466000.0
2007-11-09 12:00:00,38.55,38.56,37.98,38.03,661700.0,25.1146,25.1211,24.7433,24.7759,661700.0
2007-11-09 12:10:00,38.03,38.17,38.02,38.13,668400.0,24.7759,24.8671,24.7693,24.841,668400.0
2007-11-09 12:20:00,38.14,38.2,38.06,38.13,1058500.0,24.8475,24.8866,24.7954,24.841,1058500.0
2007-11-09 12:30:00,38.12,38.5,38.09,38.4,327100.0,24.8345,25.0821,24.8149,25.0169,327100.0
2007-11-09 12:40:00,38.41,38.5,38.31,38.34,293300.0,25.0234,25.0821,24.9583,24.9778,293300.0
2007-11-09 12:50:00,38.34,38.47,38.21,38.24,390900.0,24.9778,25.0625,24.8931,24.9127,390900.0
2007-11-09 13:00:00,38.24,38.35,38.15,38.23,329500.0,24.9127,24.9843,24.854,24.9062,329500.0
2007-11-09 13:10:00,38.22,38.46,38.21,38.45,400700.0,24.8996,25.056,24.8931,25.0495,400700.0
2007-11-09 13:20:00,38.44,38.44,38.32,38.34,431500.0,25.043,25.043,24.9648,24.9778,431500.0
2007-11-09 13:30:00,38.35,38.42,38.3,38.33,245200.0,24.9843,25.0299,24.9518,24.9713,245200.0
2007-11-09 13:40:00,38.33,38.62,38.33,38.49,342700.0,24.9713,25.1602,24.9713,25.0755,342700.0
2007-11-09 13:50:00,38.49,38.49,38.33,38.35,301700.0,25.0755,25.0755,24.9713,24.9843,301700.0
2007-11-09 14:00:00,38.35,38.52,38.07,38.35,809900.0,24.9843,25.0951,24.8019,24.9843,809900.0
2007-11-09 14:10:00,38.36,38.5,38.28,38.49,446400.0,24.9908,25.0821,24.9387,25.0755,446400.0
2007-11-09 14:20:00,38.49,38.9,38.47,38.77,683100.0,25.0755,25.3427,25.0625,25.258,683100.0
2007-11-09 14:30:00,38.78,38.8,38.51,38.51,967900.0,25.2645,25.2775,25.0886,25.0886,967900.0
2007-11-09 14:40:00,38.51,38.64,38.41,38.5,760000.0,25.0886,25.1733,25.0234,25.0821,760000.0
2007-11-09 14:50:00,38.5,38.5,38.36,38.41,969800.0,25.0821,25.0821,24.9908,25.0234,969800.0
2007-11-09 15:00:00,38.4,38.48,38.2,38.38,1338900.0,25.0169,25.069,24.8866,25.0039,1338900.0
2007-11-09 15:10:00,38.39,38.4,38.16,38.27,797400.0,25.0104,25.0169,24.8606,24.9322,797400.0
2007-11-09 15:20:00,38.27,38.48,38.26,38.29,1204100.0,24.9322,25.069,24.9257,24.9452,1204100.0
2007-11-09 15:30:00,38.29,38.33,38.16,38.21,1668900.0,24.9452,24.9713,24.8606,24.8931,1668900.0
2007-11-09 15:40:00,38.21,38.35,38.13,38.34,2523100.0,24.8931,24.9843,24.841,24.9778,2523100.0
2007-11-09 15:50:00,38.34,38.37,37.97,38.06,3215300.0,24.9778,24.9974,24.7368,24.7954,3215300.0
2007-11-12 09:30:00,38.49,38.54,37.97,38.13,1180000.0,25.0755,25.1081,24.7368,24.841,1180000.0
2007-11-12 09:40:00,38.13,38.48,38.07,38.27,1177000.0,24.841,25.069,24.8019,24.9322,1177000.0
2007-11-12 09:50:00,38.28,38.42,38.2,38.41,578700.0,24.9387,25.0299,24.8866,25.0234,578700.0
2007-11-12 10:00:00,38.41,38.42,38.14,38.16,948700.0,25.0234,25.0299,24.8475,24.8606,948700.0
2007-11-12 10:10:00,38.17,38.41,38.16,38.25,903000.0,24.8671,25.0234,24.8606,24.9192,903000.0
2007-11-12 10:20:00,38.25,38.5,38.25,38.48,413800.0,24.9192,25.0821,24.9192,25.069,413800.0
2007-11-12 10:30:00,38.47,38.72,38.45,38.66,499000.0,25.0625,25.2254,25.0495,25.1863,499000.0
2007-11-12 10:40:00,38.66,39.0,38.66,38.73,842700.0,25.1863,25.4078,25.1863,25.2319,842700.0
2007-11-12 10:50:00,38.72,38.95,38.72,38.9,462200.0,25.2254,25.3752,25.2254,25.3427,462200.0
2007-11-12 11:00:00,38.89,38.98,38.76,38.79,587100.0,25.3361,25.3948,25.2514,25.271,587100.0
2007-11-12 11:10:00,38.79,38.87,38.56,38.58,711400.0,25.271,25.3231,25.1211,25.1342,711400.0
2007-11-12 11:20:00,38.58,38.7,38.52,38.53,602900.0,25.1342,25.2124,25.0951,25.1016,602900.0
2007-11-12 11:30:00,38.53,38.56,38.25,38.31,622000.0,25.1016,25.1211,24.9192,24.9583,622000.0
2007-11-12 11:40:00,38.32,38.42,38.31,38.35,893700.0,24.9648,25.0299,24.9583,24.9843,893700.0
2007-11-12 11:50:00,38.35,38.37,38.29,38.32,471100.0,24.9843,24.9974,24.9452,24.9648,471100.0
2007-11-12 12:00:00,38.31,38.4,38.3,38.32,716000.0,24.9583,25.0169,24.9518,24.9648,716000.0
2007-11-12 12:10:00,38.32,38.32,38.18,38.31,355100.0,24.9648,24.9648,24.8736,24.9583,355100.0
2007-11-12 12:20:00,38.31,38.42,38.28,38.32,496700.0,24.9583,25.0299,24.9387,24.9648,496700.0
2007-11-12 12:30:00,38.32,38.42,38.31,38.33,649900.0,24.9648,25.0299,24.9583,24.9713,649900.0
2007-11-12 12:40:00,38.33,38.42,38.33,38.33,504800.0,24.9713,25.0299,24.9713,24.9713,504800.0
2007-11-12 12:50:00,38.33,38.34,38.26,38.27,357700.0,24.9713,24.9778,24.9257,24.9322,357700.0
2007-11-12 13:00:00,38.26,38.32,38.25,38.25,270300.0,24.9257,24.9648,24.9192,24.9192,270300.0
2007-11-12 13:10:00,38.25,38.3,38.25,38.26,902300.0,24.9192,24.9518,24.9192,24.9257,902300.0
2007-11-12 13:20:00,38.27,38.37,38.25,38.37,185900.0,24.9322,24.9974,24.9192,24.9974,185900.0
2007-11-12 13:30:00,38.36,38.36,38.16,38.23,344700.0,24.9908,24.9908,24.8606,24.9062,344700.0
2007-11-12 13:40:00,38.22,38.22,38.02,38.14,430300.0,24.8996,24.8996,24.7693,24.8475,430300.0
2007-11-12 13:50:00,38.13,38.15,38.01,38.07,556000.0,24.841,24.854,24.7628,24.8019,556000.0
2007-11-12 14:00:00,38.07,38.1,37.99,38.0,782200.0,24.8019,24.8215,24.7498,24.7563,782200.0
2007-11-12 14:10:00,38.0,38.01,37.94,37.98,784900.0,24.7563,24.7628,24.7172,24.7433,784900.0
2007-11-12 14:20:00,37.97,38.0,37.82,37.88,1238700.0,24.7368,24.7563,24.639,24.6781,1238700.0
2007-11-12 14:30:00,37.87,37.94,37.8,37.82,640300.0,24.6716,24.7172,24.626,24.639,640300.0
2007-11-12 14:40:00,37.81,37.92,37.75,37.75,680700.0,24.6325,24.7042,24.5934,24.5934,680700.0
2007-11-12 14:50:00,37.75,37.76,37.62,37.63,993900.0,24.5934,24.6,24.5088,24.5153,993900.0
2007-11-12 15:00:00,37.64,37.7,37.52,37.57,1279400.0,24.5218,24.5609,24.4436,24.4762,1279400.0
2007-11-12 15:10:00,37.57,37.59,37.4,37.48,1206200.0,24.4762,24.4892,24.3654,24.4175,1206200.0
2007-11-12 15:20:00,37.49,37.54,37.35,37.35,1201100.0,24.4241,24.4566,24.3329,24.3329,1201100.0
2007-11-12 15:30:00,37.35,37.52,37.34,37.41,1024400.0,24.3329,24.4436,24.3263,24.3719,1024400.0
2007-11-12 15:40:00,37.41,37.47,37.34,37.38,1729200.0,24.3719,24.411,24.3263,24.3524,1729200.0
2007-11-12 15:50:00,37.38,37.46,37.3,37.34,2230700.0,24.3524,24.4045,24.3003,24.3263,2230700.0
2007-11-13 09:30:00,37.65,38.03,37.36,37.78,1184200.0,24.5283,24.7759,24.3394,24.613,1184200.0
2007-11-13 09:40:00,37.78,37.92,37.75,37.82,781500.0,24.613,24.7042,24.5934,24.639,781500.0
2007-11-13 09:50:00,37.81,37.81,37.67,37.71,555000.0,24.6325,24.6325,24.5413,24.5674,555000.0
2007-11-13 10:00:00,37.72,37.83,37.52,37.72,566900.0,24.5739,24.6456,24.4436,24.5739,566900.0
2007-11-13 10:10:00,37.73,37.8,37.69,37.73,531900.0,24.5804,24.626,24.5544,24.5804,531900.0
2007-11-13 10:20:00,37.73,37.88,37.68,37.88,388300.0,24.5804,24.6781,24.5478,24.6781,388300.0
2007-11-13 10:30:00,37.88,38.04,37.84,37.99,618000.0,24.6781,24.7824,24.6521,24.7498,618000.0
2007-11-13 10:40:00,37.99,38.18,37.99,38.14,405200.0,24.7498,24.8736,24.7498,24.8475,405200.0
2007-11-13 10:50:00,38.14,38.41,38.11,38.4,597800.0,24.8475,25.0234,24.828,25.0169,597800.0
2007-11-13 11:00:00,38.39,38.46,38.36,38.41,629800.0,25.0104,25.056,24.9908,25.0234,629800.0
2007-11-13 11:10:00,38.41,38.44,38.3,38.4,737300.0,25.0234,25.043,24.9518,25.0169,737300.0
2007-11-13 11:20:00,38.41,38.61,38.39,38.55,606300.0,25.0234,25.1537,25.0104,25.1146,606300.0
2007-11-13 11:30:00,38.56,38.74,38.54,38.72,523800.0,25.1211,25.2384,25.1081,25.2254,523800.0
2007-11-13 11:40:00,38.72,38.75,38.43,38.44,514000.0,25.2254,25.2449,25.0365,25.043,514000.0
2007-11-13 11:50:00,38.44,38.52,38.33,38.51,345500.0,25.043,25.0951,24.9713,25.0886,345500.0
2007-11-13 12:00:00,38.51,38.56,38.35,38.44,556500.0,25.0886,25.1211,24.9843,25.043,556500.0
2007-11-13 12:10:00,38.44,38.51,38.33,38.42,385900.0,25.043,25.0886,24.9713,25.0299,385900.0
2007-11-13 12:20:00,38.42,38.51,38.31,38.42,357000.0,25.0299,25.0886,24.9583,25.0299,357000.0
2007-11-13 12:30:00,38.42,38.44,38.32,38.4,193400.0,25.0299,25.043,24.9648,25.0169,193400.0
2007-11-13 12:40:00,38.41,38.46,38.39,38.42,234300.0,25.0234,25.056,25.0104,25.0299,234300.0
2007-11-13 12:50:00,38.42,38.42,38.14,38.22,510900.0,25.0299,25.0299,24.8475,24.8996,510900.0
2007-11-13 13:00:00,38.23,38.24,38.18,38.2,226200.0,24.9062,24.9127,24.8736,24.8866,226200.0
2007-11-13 13:10:00,38.2,38.29,38.19,38.26,205500.0,24.8866,24.9452,24.8801,24.9257,205500.0
2007-11-13 13:20:00,38.27,38.46,38.26,38.43,221100.0,24.9322,25.056,24.9257,25.0365,221100.0
2007-11-13 13:30:00,38.43,38.51,38.4,38.47,289500.0,25.0365,25.0886,25.0169,25.0625,289500.0
2007-11-13 13:40:00,38.47,38.56,38.4,38.52,312200.0,25.0625,25.1211,25.0169,25.0951,312200.0
2007-11-13 13:50:00,38.52,38.68,38.52,38.64,288200.0,25.0951,25.1993,25.0951,25.1733,288200.0
2007-11-13 14:00:00,38.63,38.67,38.53,38.54,281100.0,25.1667,25.1928,25.1016,25.1081,281100.0
2007-11-13 14:10:00,38.53,38.58,38.46,38.54,336000.0,25.1016,25.1342,25.056,25.1081,336000.0
2007-11-13 14:20:00,38.54,38.59,38.42,38.42,248800.0,25.1081,25.1407,25.0299,25.0299,248800.0
2007-11-13 14:30:00,38.42,38.56,38.42,38.44,390400.0,25.0299,25.1211,25.0299,25.043,390400.0
2007-11-13 14:40:00,38.44,38.58,38.4,38.58,446800.0,25.043,25.1342,25.0169,25.1342,446800.0
2007-11-13 14:50:00,38.58,38.59,38.43,38.44,557800.0,25.1342,25.1407,25.0365,25.043,557800.0
2007-11-13 15:00:00,38.44,38.75,38.4,38.72,897000.0,25.043,25.2449,25.0169,25.2254,897000.0
2007-11-13 15:10:00,38.72,38.86,38.69,38.83,675200.0,25.2254,25.3166,25.2058,25.297,675200.0
2007-11-13 15:20:00,38.83,38.84,38.77,38.81,722800.0,25.297,25.3036,25.258,25.284,722800.0
2007-11-13 15:30:00,38.8,39.07,38.78,39.05,978500.0,25.2775,25.4534,25.2645,25.4404,978500.0
2007-11-13 15:40:00,39.05,39.2,39.04,39.1,1129900.0,25.4404,25.5381,25.4339,25.4729,1129900.0
2007-11-13 15:50:00,39.11,39.24,39.03,39.16,1500000.0,25.4795,25.5642,25.4273,25.512,1500000.0
2007-11-14 09:30:00,40.5,40.7,40.25,40.45,1853900.0,26.385,26.5153,26.2222,26.3524,1853900.0
2007-11-14 09:40:00,40.45,40.47,40.02,40.16,1101500.0,26.3524,26.3655,26.0723,26.1635,1101500.0
2007-11-14 09:50:00,40.15,40.41,40.13,40.36,1522000.0,26.157,26.3264,26.144,26.2938,1522000.0
2007-11-14 10:00:00,40.35,40.73,40.34,40.58,1267700.0,26.2873,26.5349,26.2808,26.4371,1267700.0
2007-11-14 10:10:00,40.59,40.59,40.39,40.51,1140600.0,26.4437,26.4437,26.3134,26.3915,1140600.0
2007-11-14 10:20:00,40.51,40.62,40.47,40.54,732500.0,26.3915,26.4632,26.3655,26.4111,732500.0
2007-11-14 10:30:00,40.53,40.57,40.33,40.47,554600.0,26.4046,26.4306,26.2743,26.3655,554600.0
2007-11-14 10:40:00,40.47,40.66,40.4,40.61,838200.0,26.3655,26.4893,26.3199,26.4567,838200.0
2007-11-14 10:50:00,40.61,40.75,40.3,40.54,370500.0,26.4567,26.5479,26.2547,26.4111,370500.0
2007-11-14 11:00:00,40.53,40.69,40.53,40.59,658500.0,26.4046,26.5088,26.4046,26.4437,658500.0
2007-11-14 11:10:00,40.59,40.6,40.4,40.56,670100.0,26.4437,26.4502,26.3199,26.4241,670100.0
2007-11-14 11:20:00,40.55,40.62,40.51,40.57,534400.0,26.4176,26.4632,26.3915,26.4306,534400.0
2007-11-14 11:30:00,40.57,40.59,40.49,40.53,386900.0,26.4306,26.4437,26.3785,26.4046,386900.0
2007-11-14 11:40:00,40.53,40.63,40.5,40.63,308100.0,26.4046,26.4697,26.385,26.4697,308100.0
2007-11-14 11:50:00,40.63,40.82,40.63,40.76,756000.0,26.4697,26.5935,26.4697,26.5544,756000.0
2007-11-14 12:00:00,40.75,40.79,40.7,40.77,376600.0,26.5479,26.574,26.5153,26.5609,376600.0
2007-11-14 12:10:00,40.78,40.94,40.77,40.92,438000.0,26.5674,26.6717,26.5609,26.6586,438000.0
2007-11-14 12:20:00,40.92,41.21,40.91,41.19,683800.0,26.6586,26.8476,26.6521,26.8345,683800.0
2007-11-14 12:30:00,41.2,41.6,41.2,41.4,1163200.0,26.8411,27.1017,26.8411,26.9714,1163200.0
2007-11-14 12:40:00,41.4,41.4,41.15,41.18,574300.0,26.9714,26.9714,26.8085,26.828,574300.0
2007-11-14 12:50:00,41.19,41.2,40.84,40.88,640600.0,26.8345,26.8411,26.6065,26.6326,640600.0
2007-11-14 13:00:00,40.87,40.91,40.72,40.77,453800.0,26.6261,26.6521,26.5283,26.5609,453800.0
2007-11-14 13:10:00,40.77,41.06,40.71,41.04,678500.0,26.5609,26.7499,26.5218,26.7368,678500.0
2007-11-14 13:20:00,41.03,41.16,41.02,41.07,478000.0,26.7303,26.815,26.7238,26.7564,478000.0
2007-11-14 13:30:00,41.06,41.3,41.06,41.1,533400.0,26.7499,26.9062,26.7499,26.7759,533400.0
2007-11-14 13:40:00,41.1,41.12,41.01,41.04,392800.0,26.7759,26.7889,26.7173,26.7368,392800.0
2007-11-14 13:50:00,41.04,41.15,40.98,41.08,577000.0,26.7368,26.8085,26.6977,26.7629,577000.0
2007-11-14 14:00:00,41.08,41.14,41.05,41.1,357300.0,26.7629,26.802,26.7433,26.7759,357300.0
2007-11-14 14:10:00,41.09,41.34,41.07,41.21,410900.0,26.7694,26.9323,26.7564,26.8476,410900.0
2007-11-14 14:20:00,41.2,41.25,41.1,41.1,577400.0,26.8411,26.8736,26.7759,26.7759,577400.0
2007-11-14 14:30:00,41.11,41.17,41.07,41.12,324000.0,26.7824,26.8215,26.7564,26.7889,324000.0
2007-11-14 14:40:00,41.12,41.17,41.01,41.1,367500.0,26.7889,26.8215,26.7173,26.7759,367500.0
2007-11-14 14:50:00,41.1,41.16,40.81,40.83,893600.0,26.7759,26.815,26.587,26.6,893600.0
2007-11-14 15:00:00,40.83,40.84,40.66,40.79,602900.0,26.6,26.6065,26.4893,26.574,602900.0
2007-11-14 15:10:00,40.79,40.88,40.68,40.68,406600.0,26.574,26.6326,26.5023,26.5023,406600.0
2007-11-14 15:20:00,40.68,40.75,40.26,40.46,2351200.0,26.5023,26.5479,26.2287,26.359,2351200.0
2007-11-14 15:30:00,40.47,40.59,40.32,40.37,1160200.0,26.3655,26.4437,26.2678,26.3003,1160200.0
2007-11-14 15:40:00,40.37,40.54,40.25,40.27,1310100.0,26.3003,26.4111,26.2222,26.2352,1310100.0
2007-11-14 15:50:00,40.27,40.28,39.98,40.07,2183900.0,26.2352,26.2417,26.0463,26.1049,2183900.0
2007-11-15 09:30:00,40.26,40.74,40.0,40.13,1127600.0,26.2287,26.5414,26.0593,26.144,1127600.0
2007-11-15 09:40:00,40.13,40.96,40.12,40.6,944900.0,26.144,26.6847,26.1375,26.4502,944900.0
2007-11-15 09:50:00,40.6,40.89,40.56,40.81,557800.0,26.4502,26.6391,26.4241,26.587,557800.0
2007-11-15 10:00:00,40.81,40.98,40.69,40.94,506300.0,26.587,26.6977,26.5088,26.6717,506300.0
2007-11-15 10:10:00,40.95,41.17,40.9,41.0,1134500.0,26.6782,26.8215,26.6456,26.7108,1134500.0
2007-11-15 10:20:00,41.0,41.04,40.88,40.91,566200.0,26.7108,26.7368,26.6326,26.6521,566200.0
2007-11-15 10:30:00,40.91,41.04,40.69,41.02,845500.0,26.6521,26.7368,26.5088,26.7238,845500.0
2007-11-15 10:40:00,41.03,41.85,40.85,41.03,685800.0,26.7303,27.2645,26.613,26.7303,685800.0
2007-11-15 10:50:00,41.04,41.19,41.0,41.09,654200.0,26.7368,26.8345,26.7108,26.7694,654200.0
2007-11-15 11:00:00,41.09,41.34,41.07,41.27,913800.0,26.7694,26.9323,26.7564,26.8867,913800.0
2007-11-15 11:10:00,41.28,41.4,41.23,41.29,437800.0,26.8932,26.9714,26.8606,26.8997,437800.0
2007-11-15 11:20:00,41.29,41.31,41.1,41.18,846100.0,26.8997,26.9127,26.7759,26.828,846100.0
2007-11-15 11:30:00,41.19,41.21,40.99,41.05,445000.0,26.8345,26.8476,26.7042,26.7433,445000.0
2007-11-15 11:40:00,41.05,41.15,41.0,41.08,478200.0,26.7433,26.8085,26.7108,26.7629,478200.0
2007-11-15 11:50:00,41.08,41.15,41.03,41.09,386200.0,26.7629,26.8085,26.7303,26.7694,386200.0
2007-11-15 12:00:00,41.1,41.26,41.06,41.17,471200.0,26.7759,26.8801,26.7499,26.8215,471200.0
2007-11-15 12:10:00,41.18,41.26,41.03,41.03,503000.0,26.828,26.8801,26.7303,26.7303,503000.0
2007-11-15 12:20:00,41.03,41.09,40.95,40.98,580300.0,26.7303,26.7694,26.6782,26.6977,580300.0
2007-11-15 12:30:00,40.98,41.06,40.95,41.02,423500.0,26.6977,26.7499,26.6782,26.7238,423500.0
2007-11-15 12:40:00,41.03,41.05,40.9,41.04,327100.0,26.7303,26.7433,26.6456,26.7368,327100.0
2007-11-15 12:50:00,41.04,41.06,40.95,40.98,415700.0,26.7368,26.7499,26.6782,26.6977,415700.0
2007-11-15 13:00:00,40.98,40.98,40.84,40.97,328800.0,26.6977,26.6977,26.6065,26.6912,328800.0
2007-11-15 13:10:00,40.98,41.06,40.95,41.01,240300.0,26.6977,26.7499,26.6782,26.7173,240300.0
2007-11-15 13:20:00,41.01,41.01,40.83,40.99,413900.0,26.7173,26.7173,26.6,26.7042,413900.0
2007-11-15 13:30:00,41.0,41.18,40.99,41.0,243800.0,26.7108,26.828,26.7042,26.7108,243800.0
2007-11-15 13:40:00,41.0,41.03,40.94,40.96,198100.0,26.7108,26.7303,26.6717,26.6847,198100.0
2007-11-15 13:50:00,40.96,40.99,40.79,40.82,454800.0,26.6847,26.7042,26.574,26.5935,454800.0
2007-11-15 14:00:00,40.82,40.87,40.75,40.81,457500.0,26.5935,26.6261,26.5479,26.587,457500.0
2007-11-15 14:10:00,40.82,40.86,40.8,40.83,286300.0,26.5935,26.6196,26.5805,26.6,286300.0
2007-11-15 14:20:00,40.84,40.96,40.81,40.91,291800.0,26.6065,26.6847,26.587,26.6521,291800.0
2007-11-15 14:30:00,40.92,40.98,40.86,40.89,210800.0,26.6586,26.6977,26.6196,26.6391,210800.0
2007-11-15 14:40:00,40.9,40.96,40.89,40.94,406300.0,26.6456,26.6847,26.6391,26.6717,406300.0
2007-11-15 14:50:00,40.94,40.94,40.66,40.67,837600.0,26.6717,26.6717,26.4893,26.4958,837600.0
2007-11-15 15:00:00,40.67,40.81,40.67,40.76,638200.0,26.4958,26.587,26.4958,26.5544,638200.0
2007-11-15 15:10:00,40.76,40.9,40.71,40.87,469500.0,26.5544,26.6456,26.5218,26.6261,469500.0
2007-11-15 15:20:00,40.88,41.0,40.8,40.86,498600.0,26.6326,26.7108,26.5805,26.6196,498600.0
2007-11-15 15:30:00,40.86,40.87,40.59,40.6,1061700.0,26.6196,26.6261,26.4437,26.4502,1061700.0
2007-11-15 15:40:00,40.59,41.02,40.55,40.87,981900.0,26.4437,26.7238,26.4176,26.6261,981900.0
2007-11-15 15:50:00,40.87,40.93,40.73,40.81,1447400.0,26.6261,26.6652,26.5349,26.587,1447400.0
2007-11-16 09:30:00,41.42,41.49,40.75,41.1,3164700.0,26.9844,27.03,26.5479,26.7759,3164700.0
2007-11-16 09:40:00,41.1,41.3,40.99,41.03,554300.0,26.7759,26.9062,26.7042,26.7303,554300.0
2007-11-16 09:50:00,41.04,41.04,40.46,40.47,821300.0,26.7368,26.7368,26.359,26.3655,821300.0
2007-11-16 10:00:00,40.46,40.65,40.41,40.59,507400.0,26.359,26.4827,26.3264,26.4437,507400.0
2007-11-16 10:10:00,40.59,40.85,40.55,40.84,428000.0,26.4437,26.613,26.4176,26.6065,428000.0
2007-11-16 10:20:00,40.83,40.89,40.71,40.72,454200.0,26.6,26.6391,26.5218,26.5283,454200.0
2007-11-16 10:30:00,40.72,40.84,40.63,40.68,1713900.0,26.5283,26.6065,26.4697,26.5023,1713900.0
2007-11-16 10:40:00,40.68,40.75,40.64,40.73,363900.0,26.5023,26.5479,26.4762,26.5349,363900.0
2007-11-16 10:50:00,40.72,40.75,40.6,40.64,282100.0,26.5283,26.5479,26.4502,26.4762,282100.0
2007-11-16 11:00:00,40.65,41.05,40.65,40.99,447700.0,26.4827,26.7433,26.4827,26.7042,447700.0
2007-11-16 11:10:00,40.99,41.03,40.88,40.98,307800.0,26.7042,26.7303,26.6326,26.6977,307800.0
2007-11-16 11:20:00,40.98,40.98,40.78,40.78,320200.0,26.6977,26.6977,26.5674,26.5674,320200.0
2007-11-16 11:30:00,40.78,40.98,40.76,40.82,351000.0,26.5674,26.6977,26.5544,26.5935,351000.0
2007-11-16 11:40:00,40.82,40.96,40.81,40.83,411700.0,26.5935,26.6847,26.587,26.6,411700.0
2007-11-16 11:50:00,40.83,40.91,40.78,40.81,342800.0,26.6,26.6521,26.5674,26.587,342800.0
2007-11-16 12:00:00,40.81,40.93,40.78,40.93,333400.0,26.587,26.6652,26.5674,26.6652,333400.0
2007-11-16 12:10:00,40.92,40.93,40.74,40.8,290400.0,26.6586,26.6652,26.5414,26.5805,290400.0
2007-11-16 12:20:00,40.79,40.8,40.71,40.71,166100.0,26.574,26.5805,26.5218,26.5218,166100.0
2007-11-16 12:30:00,40.71,40.83,40.64,40.76,209500.0,26.5218,26.6,26.4762,26.5544,209500.0
2007-11-16 12:40:00,40.76,40.78,40.57,40.67,228800.0,26.5544,26.5674,26.4306,26.4958,228800.0
2007-11-16 12:50:00,40.68,40.72,40.54,40.69,228400.0,26.5023,26.5283,26.4111,26.5088,228400.0
2007-11-16 13:00:00,40.7,40.87,40.68,40.85,201700.0,26.5153,26.6261,26.5023,26.613,201700.0
2007-11-16 13:10:00,40.85,40.91,40.8,40.89,234600.0,26.613,26.6521,26.5805,26.6391,234600.0
2007-11-16 13:20:00,40.89,40.92,40.81,40.88,225900.0,26.6391,26.6586,26.587,26.6326,225900.0
2007-11-16 13:30:00,40.87,40.94,40.85,40.94,276100.0,26.6261,26.6717,26.613,26.6717,276100.0
2007-11-16 13:40:00,40.93,40.99,40.88,40.94,415600.0,26.6652,26.7042,26.6326,26.6717,415600.0
2007-11-16 13:50:00,40.94,40.94,40.81,40.84,293600.0,26.6717,26.6717,26.587,26.6065,293600.0
2007-11-16 14:00:00,40.85,40.85,40.66,40.7,628800.0,26.613,26.613,26.4893,26.5153,628800.0
2007-11-16 14:10:00,40.7,40.79,40.62,40.7,442100.0,26.5153,26.574,26.4632,26.5153,442100.0
2007-11-16 14:20:00,40.71,40.89,40.66,40.87,474100.0,26.5218,26.6391,26.4893,26.6261,474100.0
2007-11-16 14:30:00,40.88,40.88,40.61,40.61,405600.0,26.6326,26.6326,26.4567,26.4567,405600.0
2007-11-16 14:40:00,40.61,40.7,40.57,40.64,256400.0,26.4567,26.5153,26.4306,26.4762,256400.0
2007-11-16 14:50:00,40.66,40.71,40.59,40.69,303400.0,26.4893,26.5218,26.4437,26.5088,303400.0
2007-11-16 15:00:00,40.69,40.78,40.67,40.69,328000.0,26.5088,26.5674,26.4958,26.5088,328000.0
2007-11-16 15:10:00,40.69,40.75,40.59,40.61,283000.0,26.5088,26.5479,26.4437,26.4567,283000.0
2007-11-16 15:20:00,40.61,40.63,40.53,40.58,365300.0,26.4567,26.4697,26.4046,26.4371,365300.0
2007-11-16 15:30:00,40.59,40.61,40.51,40.56,316200.0,26.4437,26.4567,26.3915,26.4241,316200.0
2007-11-16 15:40:00,40.56,40.94,40.56,40.91,675500.0,26.4241,26.6717,26.4241,26.6521,675500.0
2007-11-16 15:50:00,40.9,41.37,40.9,41.35,1892300.0,26.6456,26.9518,26.6456,26.9388,1892300.0
2007-11-19 09:30:00,41.68,41.98,41.59,41.94,1095900.0,27.1538,27.3492,27.0951,27.3232,1095900.0
2007-11-19 09:40:00,41.94,42.2,41.79,42.13,1150600.0,27.3232,27.4925,27.2254,27.4469,1150600.0
2007-11-19 09:50:00,42.12,42.33,42.07,42.08,1146000.0,27.4404,27.5772,27.4078,27.4144,1146000.0
2007-11-19 10:00:00,42.08,42.1,41.9,41.95,1026100.0,27.4144,27.4274,27.2971,27.3297,1026100.0
2007-11-19 10:10:00,41.94,41.99,41.89,41.94,751100.0,27.3232,27.3557,27.2906,27.3232,751100.0
2007-11-19 10:20:00,41.95,42.1,41.92,42.1,504200.0,27.3297,27.4274,27.3101,27.4274,504200.0
2007-11-19 10:30:00,42.1,42.1,41.97,41.99,476500.0,27.4274,27.4274,27.3427,27.3557,476500.0
2007-11-19 10:40:00,41.99,42.04,41.93,42.0,572000.0,27.3557,27.3883,27.3166,27.3622,572000.0
2007-11-19 10:50:00,42.0,42.02,41.6,41.61,564300.0,27.3622,27.3753,27.1017,27.1082,564300.0
2007-11-19 11:00:00,41.61,41.8,41.57,41.67,820000.0,27.1082,27.2319,27.0821,27.1473,820000.0
2007-11-19 11:10:00,41.67,41.68,41.6,41.67,490400.0,27.1473,27.1538,27.1017,27.1473,490400.0
2007-11-19 11:20:00,41.68,41.89,41.67,41.81,904200.0,27.1538,27.2906,27.1473,27.2385,904200.0
2007-11-19 11:30:00,41.8,41.97,41.75,41.95,366500.0,27.2319,27.3427,27.1994,27.3297,366500.0
2007-11-19 11:40:00,41.95,42.0,41.9,41.97,311500.0,27.3297,27.3622,27.2971,27.3427,311500.0
2007-11-19 11:50:00,41.96,42.0,41.83,41.95,378400.0,27.3362,27.3622,27.2515,27.3297,378400.0
2007-11-19 12:00:00,41.95,42.05,41.87,41.95,542600.0,27.3297,27.3948,27.2776,27.3297,542600.0
2007-11-19 12:10:00,41.96,41.97,41.9,41.92,360800.0,27.3362,27.3427,27.2971,27.3101,360800.0
2007-11-19 12:20:00,41.91,41.94,41.87,41.93,279500.0,27.3036,27.3232,27.2776,27.3166,279500.0
2007-11-19 12:30:00,41.93,41.94,41.84,41.86,318100.0,27.3166,27.3232,27.258,27.271,318100.0
2007-11-19 12:40:00,41.85,41.95,41.82,41.87,259800.0,27.2645,27.3297,27.245,27.2776,259800.0
2007-11-19 12:50:00,41.87,41.87,41.7,41.77,309000.0,27.2776,27.2776,27.1668,27.2124,309000.0
2007-11-19 13:00:00,41.77,41.87,41.71,41.75,306500.0,27.2124,27.2776,27.1733,27.1994,306500.0
2007-11-19 13:10:00,41.75,41.81,41.68,41.75,316400.0,27.1994,27.2385,27.1538,27.1994,316400.0
2007-11-19 13:20:00,41.75,41.94,41.73,41.94,466100.0,27.1994,27.3232,27.1863,27.3232,466100.0
2007-11-19 13:30:00,41.94,41.99,41.85,41.89,291900.0,27.3232,27.3557,27.2645,27.2906,291900.0
2007-11-19 13:40:00,41.89,41.89,41.74,41.77,246400.0,27.2906,27.2906,27.1929,27.2124,246400.0
2007-11-19 13:50:00,41.76,41.8,41.64,41.69,384500.0,27.2059,27.2319,27.1277,27.1603,384500.0
2007-11-19 14:00:00,41.69,41.79,41.65,41.7,515800.0,27.1603,27.2254,27.1342,27.1668,515800.0
2007-11-19 14:10:00,41.71,41.86,41.69,41.85,432500.0,27.1733,27.271,27.1603,27.2645,432500.0
2007-11-19 14:20:00,41.85,42.0,41.85,41.99,534300.0,27.2645,27.3622,27.2645,27.3557,534300.0
2007-11-19 14:30:00,42.0,42.03,41.91,42.0,428900.0,27.3622,27.3818,27.3036,27.3622,428900.0
2007-11-19 14:40:00,42.0,42.2,41.98,41.99,520200.0,27.3622,27.4925,27.3492,27.3557,520200.0
2007-11-19 14:50:00,41.99,42.0,41.85,41.86,344300.0,27.3557,27.3622,27.2645,27.271,344300.0
2007-11-19 15:00:00,41.86,41.93,41.72,41.91,611300.0,27.271,27.3166,27.1798,27.3036,611300.0
2007-11-19 15:10:00,41.91,41.94,41.8,41.84,989800.0,27.3036,27.3232,27.2319,27.258,989800.0
2007-11-19 15:20:00,41.84,42.0,41.83,41.96,735000.0,27.258,27.3622,27.2515,27.3362,735000.0
2007-11-19 15:30:00,41.96,42.0,41.93,41.97,780500.0,27.3362,27.3622,27.3166,27.3427,780500.0
2007-11-19 15:40:00,41.97,41.97,41.74,41.81,1095900.0,27.3427,27.3427,27.1929,27.2385,1095900.0
2007-11-19 15:50:00,41.81,41.86,41.71,41.75,1355000.0,27.2385,27.271,27.1733,27.1994,1355000.0
2007-11-20 09:30:00,41.76,41.86,41.52,41.62,557200.0,27.2059,27.271,27.0495,27.1147,557200.0
2007-11-20 09:40:00,41.62,41.65,41.16,41.17,637200.0,27.1147,27.1342,26.815,26.8215,637200.0
2007-11-20 09:50:00,41.18,41.79,41.18,41.46,775200.0,26.828,27.2254,26.828,27.0104,775200.0
2007-11-20 10:00:00,41.46,41.66,41.38,41.61,424100.0,27.0104,27.1407,26.9583,27.1082,424100.0
2007-11-20 10:10:00,41.59,41.6,41.5,41.6,438300.0,27.0951,27.1017,27.0365,27.1017,438300.0
2007-11-20 10:20:00,41.6,41.71,41.48,41.67,310100.0,27.1017,27.1733,27.0235,27.1473,310100.0
2007-11-20 10:30:00,41.68,42.0,41.61,41.92,533300.0,27.1538,27.3622,27.1082,27.3101,533300.0
2007-11-20 10:40:00,41.92,42.18,41.91,42.1,537400.0,27.3101,27.4795,27.3036,27.4274,537400.0
2007-11-20 10:50:00,42.1,42.12,41.92,41.96,358100.0,27.4274,27.4404,27.3101,27.3362,358100.0
2007-11-20 11:00:00,41.96,42.02,41.88,41.94,447600.0,27.3362,27.3753,27.2841,27.3232,447600.0
2007-11-20 11:10:00,41.94,42.02,41.67,42.0,793200.0,27.3232,27.3753,27.1473,27.3622,793200.0
2007-11-20 11:20:00,42.0,42.0,41.82,41.93,245300.0,27.3622,27.3622,27.245,27.3166,245300.0
2007-11-20 11:30:00,41.93,41.99,41.88,41.91,191400.0,27.3166,27.3557,27.2841,27.3036,191400.0
2007-11-20 11:40:00,41.9,41.94,41.83,41.89,410500.0,27.2971,27.3232,27.2515,27.2906,410500.0
2007-11-20 11:50:00,41.89,41.94,41.72,41.73,468200.0,27.2906,27.3232,27.1798,27.1863,468200.0
2007-11-20 12:00:00,41.74,41.81,41.69,41.7,258900.0,27.1929,27.2385,27.1603,27.1668,258900.0
2007-11-20 12:10:00,41.7,41.79,41.59,41.75,372200.0,27.1668,27.2254,27.0951,27.1994,372200.0
2007-11-20 12:20:00,41.75,41.79,41.56,41.56,350000.0,27.1994,27.2254,27.0756,27.0756,350000.0
2007-11-20 12:30:00,41.56,41.56,41.42,41.43,471900.0,27.0756,27.0756,26.9844,26.9909,471900.0
2007-11-20 12:40:00,41.43,41.51,41.27,41.47,399600.0,26.9909,27.043,26.8867,27.017,399600.0
2007-11-20 12:50:00,41.47,41.55,41.4,41.43,203000.0,27.017,27.0691,26.9714,26.9909,203000.0
2007-11-20 13:00:00,41.42,41.43,41.01,41.1,390900.0,26.9844,26.9909,26.7173,26.7759,390900.0
2007-11-20 13:10:00,41.1,41.1,40.93,41.09,497500.0,26.7759,26.7759,26.6652,26.7694,497500.0
2007-11-20 13:20:00,41.09,41.18,40.86,40.9,350000.0,26.7694,26.828,26.6196,26.6456,350000.0
2007-11-20 13:30:00,40.9,41.26,40.89,41.17,492100.0,26.6456,26.8801,26.6391,26.8215,492100.0
2007-11-20 13:40:00,41.16,41.44,41.16,41.39,313200.0,26.815,26.9974,26.815,26.9648,313200.0
2007-11-20 13:50:00,41.4,41.48,41.29,41.4,341100.0,26.9714,27.0235,26.8997,26.9714,341100.0
2007-11-20 14:00:00,41.41,41.58,41.01,41.06,804200.0,26.9779,27.0886,26.7173,26.7499,804200.0
2007-11-20 14:10:00,41.06,41.24,41.03,41.14,495100.0,26.7499,26.8671,26.7303,26.802,495100.0
2007-11-20 14:20:00,41.14,41.15,40.49,40.53,614500.0,26.802,26.8085,26.3785,26.4046,614500.0
2007-11-20 14:30:00,40.53,40.6,40.25,40.57,1115100.0,26.4046,26.4502,26.2222,26.4306,1115100.0
2007-11-20 14:40:00,40.6,40.75,40.46,40.7,486400.0,26.4502,26.5479,26.359,26.5153,486400.0
2007-11-20 14:50:00,40.7,40.83,40.63,40.65,340600.0,26.5153,26.6,26.4697,26.4827,340600.0
2007-11-20 15:00:00,40.65,40.7,40.56,40.61,579300.0,26.4827,26.5153,26.4241,26.4567,579300.0
2007-11-20 15:10:00,40.61,40.85,40.59,40.63,448400.0,26.4567,26.613,26.4437,26.4697,448400.0
2007-11-20 15:20:00,40.62,40.92,40.62,40.85,537700.0,26.4632,26.6586,26.4632,26.613,537700.0
2007-11-20 15:30:00,40.85,41.27,40.85,41.2,714100.0,26.613,26.8867,26.613,26.8411,714100.0
2007-11-20 15:40:00,41.2,41.34,41.09,41.18,928500.0,26.8411,26.9323,26.7694,26.828,928500.0
2007-11-20 15:50:00,41.17,41.35,41.15,41.34,1373700.0,26.8215,26.9388,26.8085,26.9323,1373700.0
2007-11-21 09:30:00,41.21,41.55,40.94,41.43,482700.0,26.8476,27.0691,26.6717,26.9909,482700.0
2007-11-21 09:40:00,41.43,41.55,41.27,41.37,495600.0,26.9909,27.0691,26.8867,26.9518,495600.0
2007-11-21 09:50:00,41.37,41.64,41.33,41.6,877600.0,26.9518,27.1277,26.9258,27.1017,877600.0
2007-11-21 10:00:00,41.6,41.63,41.18,41.32,733700.0,27.1017,27.1212,26.828,26.9192,733700.0
2007-11-21 10:10:00,41.31,41.32,41.1,41.17,413000.0,26.9127,26.9192,26.7759,26.8215,413000.0
2007-11-21 10:20:00,41.18,41.19,40.99,41.0,358000.0,26.828,26.8345,26.7042,26.7108,358000.0
2007-11-21 10:30:00,41.0,41.04,40.67,40.79,572600.0,26.7108,26.7368,26.4958,26.574,572600.0
2007-11-21 10:40:00,40.79,40.79,40.52,40.59,338900.0,26.574,26.574,26.3981,26.4437,338900.0
2007-11-21 10:50:00,40.59,40.61,40.48,40.55,478300.0,26.4437,26.4567,26.372,26.4176,478300.0
2007-11-21 11:00:00,40.54,40.63,40.34,40.55,461300.0,26.4111,26.4697,26.2808,26.4176,461300.0
2007-11-21 11:10:00,40.55,40.82,40.51,40.69,299200.0,26.4176,26.5935,26.3915,26.5088,299200.0
2007-11-21 11:20:00,40.69,40.82,40.57,40.8,176400.0,26.5088,26.5935,26.4306,26.5805,176400.0
2007-11-21 11:30:00,40.82,40.91,40.7,40.72,319100.0,26.5935,26.6521,26.5153,26.5283,319100.0
2007-11-21 11:40:00,40.72,40.76,40.6,40.75,219600.0,26.5283,26.5544,26.4502,26.5479,219600.0
2007-11-21 11:50:00,40.76,40.76,40.53,40.55,142200.0,26.5544,26.5544,26.4046,26.4176,142200.0
2007-11-21 12:00:00,40.57,40.71,40.52,40.6,193800.0,26.4306,26.5218,26.3981,26.4502,193800.0
2007-11-21 12:10:00,40.6,40.74,40.55,40.7,245000.0,26.4502,26.5414,26.4176,26.5153,245000.0
2007-11-21 12:20:00,40.71,40.75,40.63,40.71,173000.0,26.5218,26.5479,26.4697,26.5218,173000.0
2007-11-21 12:30:00,40.72,40.9,40.62,40.9,753200.0,26.5283,26.6456,26.4632,26.6456,753200.0
2007-11-21 12:40:00,40.9,40.95,40.75,40.94,351300.0,26.6456,26.6782,26.5479,26.6717,351300.0
2007-11-21 12:50:00,40.95,41.0,40.77,40.98,305100.0,26.6782,26.7108,26.5609,26.6977,305100.0
2007-11-21 13:00:00,40.98,41.16,40.95,41.0,321700.0,26.6977,26.815,26.6782,26.7108,321700.0
2007-11-21 13:10:00,40.99,41.14,40.87,40.93,443000.0,26.7042,26.802,26.6261,26.6652,443000.0
2007-11-21 13:20:00,40.93,41.08,40.75,40.8,310600.0,26.6652,26.7629,26.5479,26.5805,310600.0
2007-11-21 13:30:00,40.82,40.96,40.8,40.85,141900.0,26.5935,26.6847,26.5805,26.613,141900.0
2007-11-21 13:40:00,40.85,40.92,40.74,40.88,162400.0,26.613,26.6586,26.5414,26.6326,162400.0
2007-11-21 13:50:00,40.88,40.97,40.78,40.93,229600.0,26.6326,26.6912,26.5674,26.6652,229600.0
2007-11-21 14:00:00,40.93,41.0,40.84,40.94,347800.0,26.6652,26.7108,26.6065,26.6717,347800.0
2007-11-21 14:10:00,40.95,41.03,40.87,40.88,334500.0,26.6782,26.7303,26.6261,26.6326,334500.0
2007-11-21 14:20:00,40.88,41.0,40.79,40.91,247900.0,26.6326,26.7108,26.574,26.6521,247900.0
2007-11-21 14:30:00,40.92,41.1,40.89,40.92,268400.0,26.6586,26.7759,26.6391,26.6586,268400.0
2007-11-21 14:40:00,40.9,40.99,40.82,40.9,249400.0,26.6456,26.7042,26.5935,26.6456,249400.0
2007-11-21 14:50:00,40.9,41.03,40.9,41.03,261700.0,26.6456,26.7303,26.6456,26.7303,261700.0
2007-11-21 15:00:00,41.03,41.18,41.0,41.0,390400.0,26.7303,26.828,26.7108,26.7108,390400.0
2007-11-21 15:10:00,40.99,41.0,40.72,40.75,482400.0,26.7042,26.7108,26.5283,26.5479,482400.0
2007-11-21 15:20:00,40.75,40.85,40.7,40.76,413700.0,26.5479,26.613,26.5153,26.5544,413700.0
2007-11-21 15:30:00,40.77,40.86,40.74,40.81,471200.0,26.5609,26.6196,26.5414,26.587,471200.0
2007-11-21 15:40:00,40.8,40.8,40.64,40.75,331000.0,26.5805,26.5805,26.4762,26.5479,331000.0
2007-11-21 15:50:00,40.74,40.76,40.43,40.44,1043200.0,26.5414,26.5544,26.3394,26.3459,1043200.0
2007-11-23 09:30:00,40.2,40.35,40.13,40.29,594100.0,26.1896,26.2873,26.144,26.2482,594100.0
2007-11-23 09:40:00,40.28,40.44,40.15,40.42,406600.0,26.2417,26.3459,26.157,26.3329,406600.0
2007-11-23 09:50:00,40.42,40.52,40.25,40.49,291400.0,26.3329,26.3981,26.2222,26.3785,291400.0
2007-11-23 10:00:00,40.5,40.57,40.43,40.52,260600.0,26.385,26.4306,26.3394,26.3981,260600.0
2007-11-23 10:10:00,40.53,40.65,40.5,40.6,183700.0,26.4046,26.4827,26.385,26.4502,183700.0
2007-11-23 10:20:00,40.6,40.6,40.26,40.27,271200.0,26.4502,26.4502,26.2287,26.2352,271200.0
2007-11-23 10:30:00,40.27,40.41,40.25,40.39,123600.0,26.2352,26.3264,26.2222,26.3134,123600.0
2007-11-23 10:40:00,40.39,40.45,40.32,40.41,83300.0,26.3134,26.3524,26.2678,26.3264,83300.0
2007-11-23 10:50:00,40.4,40.52,40.4,40.47,134700.0,26.3199,26.3981,26.3199,26.3655,134700.0
2007-11-23 11:00:00,40.48,40.56,40.46,40.48,174600.0,26.372,26.4241,26.359,26.372,174600.0
2007-11-23 11:10:00,40.49,40.5,40.44,40.44,122500.0,26.3785,26.385,26.3459,26.3459,122500.0
2007-11-23 11:20:00,40.44,40.44,40.28,40.29,280300.0,26.3459,26.3459,26.2417,26.2482,280300.0
2007-11-23 11:30:00,40.29,40.33,40.27,40.3,183900.0,26.2482,26.2743,26.2352,26.2547,183900.0
2007-11-23 11:40:00,40.3,40.38,40.28,40.35,190400.0,26.2547,26.3068,26.2417,26.2873,190400.0
2007-11-23 11:50:00,40.36,40.5,40.36,40.41,140200.0,26.2938,26.385,26.2938,26.3264,140200.0
2007-11-23 12:00:00,40.42,40.42,40.31,40.39,176000.0,26.3329,26.3329,26.2612,26.3134,176000.0
2007-11-23 12:10:00,40.38,40.53,40.38,40.5,313500.0,26.3068,26.4046,26.3068,26.385,313500.0
2007-11-23 12:20:00,40.5,40.63,40.49,40.61,204300.0,26.385,26.4697,26.3785,26.4567,204300.0
2007-11-23 12:30:00,40.61,40.69,40.56,40.56,284400.0,26.4567,26.5088,26.4241,26.4241,284400.0
2007-11-23 12:40:00,40.57,40.72,40.54,40.56,420800.0,26.4306,26.5283,26.4111,26.4241,420800.0
2007-11-23 12:50:00,40.56,40.67,40.4,40.43,918000.0,26.4241,26.4958,26.3199,26.3394,918000.0
2007-11-26 09:30:00,40.4,40.63,39.75,40.02,895900.0,26.3199,26.4697,25.8964,26.0723,895900.0
2007-11-26 09:40:00,40.02,40.24,40.02,40.09,522700.0,26.0723,26.2156,26.0723,26.1179,522700.0
2007-11-26 09:50:00,40.09,40.41,40.09,40.41,471600.0,26.1179,26.3264,26.1179,26.3264,471600.0
2007-11-26 10:00:00,40.41,40.46,40.1,40.19,389300.0,26.3264,26.359,26.1244,26.1831,389300.0
2007-11-26 10:10:00,40.2,40.21,40.0,40.02,408400.0,26.1896,26.1961,26.0593,26.0723,408400.0
2007-11-26 10:20:00,40.03,40.18,39.94,40.14,453100.0,26.0788,26.1765,26.0202,26.1505,453100.0
2007-11-26 10:30:00,40.14,40.29,40.12,40.26,271800.0,26.1505,26.2482,26.1375,26.2287,271800.0
2007-11-26 10:40:00,40.27,40.27,40.1,40.2,331400.0,26.2352,26.2352,26.1244,26.1896,331400.0
2007-11-26 10:50:00,40.19,40.2,39.95,40.03,336100.0,26.1831,26.1896,26.0267,26.0788,336100.0
2007-11-26 11:00:00,40.03,40.1,39.9,40.0,342500.0,26.0788,26.1244,25.9941,26.0593,342500.0
2007-11-26 11:10:00,40.0,40.03,39.77,39.86,412600.0,26.0593,26.0788,25.9094,25.9681,412600.0
2007-11-26 11:20:00,39.86,39.86,39.73,39.75,363400.0,25.9681,25.9681,25.8834,25.8964,363400.0
2007-11-26 11:30:00,39.75,39.83,39.7,39.76,332800.0,25.8964,25.9485,25.8638,25.9029,332800.0
2007-11-26 11:40:00,39.76,39.86,39.64,39.83,320000.0,25.9029,25.9681,25.8247,25.9485,320000.0
2007-11-26 11:50:00,39.84,39.89,39.75,39.76,355800.0,25.955,25.9876,25.8964,25.9029,355800.0
2007-11-26 12:00:00,39.77,39.84,39.75,39.8,295000.0,25.9094,25.955,25.8964,25.929,295000.0
2007-11-26 12:10:00,39.8,39.93,39.79,39.82,223200.0,25.929,26.0137,25.9225,25.942,223200.0
2007-11-26 12:20:00,39.82,40.01,39.78,39.98,244700.0,25.942,26.0658,25.916,26.0463,244700.0
2007-11-26 12:30:00,39.98,40.0,39.92,39.98,191900.0,26.0463,26.0593,26.0072,26.0463,191900.0
2007-11-26 12:40:00,39.97,40.08,39.95,40.03,304600.0,26.0397,26.1114,26.0267,26.0788,304600.0
2007-11-26 12:50:00,40.04,40.12,39.98,40.1,479200.0,26.0853,26.1375,26.0463,26.1244,479200.0
2007-11-26 13:00:00,40.1,40.12,40.03,40.07,193300.0,26.1244,26.1375,26.0788,26.1049,193300.0
2007-11-26 13:10:00,40.06,40.06,39.93,39.96,207700.0,26.0984,26.0984,26.0137,26.0332,207700.0
2007-11-26 13:20:00,39.96,39.98,39.87,39.95,200300.0,26.0332,26.0463,25.9746,26.0267,200300.0
2007-11-26 13:30:00,39.96,39.98,39.88,39.91,311400.0,26.0332,26.0463,25.9811,26.0006,311400.0
2007-11-26 13:40:00,39.9,39.91,39.65,39.72,324800.0,25.9941,26.0006,25.8313,25.8769,324800.0
2007-11-26 13:50:00,39.72,39.76,39.62,39.69,347300.0,25.8769,25.9029,25.8117,25.8573,347300.0
2007-11-26 14:00:00,39.68,39.72,39.59,39.72,442700.0,25.8508,25.8769,25.7922,25.8769,442700.0
2007-11-26 14:10:00,39.73,39.75,39.65,39.73,484200.0,25.8834,25.8964,25.8313,25.8834,484200.0
2007-11-26 14:20:00,39.73,39.78,39.7,39.77,250400.0,25.8834,25.916,25.8638,25.9094,250400.0
2007-11-26 14:30:00,39.77,39.91,39.77,39.89,230500.0,25.9094,26.0006,25.9094,25.9876,230500.0
2007-11-26 14:40:00,39.88,39.89,39.82,39.82,301600.0,25.9811,25.9876,25.942,25.942,301600.0
2007-11-26 14:50:00,39.82,39.85,39.71,39.71,458100.0,25.942,25.9616,25.8704,25.8704,458100.0
2007-11-26 15:00:00,39.72,39.75,39.54,39.58,542500.0,25.8769,25.8964,25.7596,25.7857,542500.0
2007-11-26 15:10:00,39.59,39.59,39.45,39.45,636800.0,25.7922,25.7922,25.701,25.701,636800.0
2007-11-26 15:20:00,39.45,39.49,39.33,39.39,452400.0,25.701,25.727,25.6228,25.6619,452400.0
2007-11-26 15:30:00,39.39,39.51,39.39,39.48,339500.0,25.6619,25.7401,25.6619,25.7205,339500.0
2007-11-26 15:40:00,39.47,39.54,39.38,39.49,638200.0,25.714,25.7596,25.6554,25.727,638200.0
2007-11-26 15:50:00,39.49,39.49,39.1,39.18,1709400.0,25.727,25.727,25.4729,25.5251,1709400.0
2007-11-27 09:30:00,39.41,39.78,39.09,39.71,642400.0,25.6749,25.916,25.4664,25.8704,642400.0
2007-11-27 09:40:00,39.69,39.71,39.3,39.56,474000.0,25.8573,25.8704,25.6032,25.7726,474000.0
2007-11-27 09:50:00,39.55,39.56,39.2,39.33,493800.0,25.7661,25.7726,25.5381,25.6228,493800.0
2007-11-27 10:00:00,39.34,39.42,39.18,39.32,540200.0,25.6293,25.6814,25.5251,25.6163,540200.0
2007-11-27 10:10:00,39.32,39.51,39.25,39.5,850400.0,25.6163,25.7401,25.5707,25.7335,850400.0
2007-11-27 10:20:00,39.5,39.56,39.29,39.43,614800.0,25.7335,25.7726,25.5967,25.6879,614800.0
2007-11-27 10:30:00,39.43,39.5,39.3,39.45,548400.0,25.6879,25.7335,25.6032,25.701,548400.0
2007-11-27 10:40:00,39.45,39.6,39.38,39.59,424400.0,25.701,25.7987,25.6554,25.7922,424400.0
2007-11-27 10:50:00,39.6,39.7,39.47,39.6,486200.0,25.7987,25.8638,25.714,25.7987,486200.0
2007-11-27 11:00:00,39.61,39.62,39.38,39.43,749400.0,25.8052,25.8117,25.6554,25.6879,749400.0
2007-11-27 11:10:00,39.44,39.59,39.43,39.58,354500.0,25.6945,25.7922,25.6879,25.7857,354500.0
2007-11-27 11:20:00,39.58,39.7,39.48,39.65,232300.0,25.7857,25.8638,25.7205,25.8313,232300.0
2007-11-27 11:30:00,39.65,39.87,39.63,39.81,248600.0,25.8313,25.9746,25.8182,25.9355,248600.0
2007-11-27 11:40:00,39.8,39.95,39.8,39.86,410500.0,25.929,26.0267,25.929,25.9681,410500.0
2007-11-27 11:50:00,39.87,39.89,39.78,39.81,183900.0,25.9746,25.9876,25.916,25.9355,183900.0
2007-11-27 12:00:00,39.81,39.89,39.74,39.83,129900.0,25.9355,25.9876,25.8899,25.9485,129900.0
2007-11-27 12:10:00,39.83,39.83,39.75,39.76,158500.0,25.9485,25.9485,25.8964,25.9029,158500.0
2007-11-27 12:20:00,39.75,39.8,39.69,39.75,171800.0,25.8964,25.929,25.8573,25.8964,171800.0
2007-11-27 12:30:00,39.75,39.96,39.75,39.94,175800.0,25.8964,26.0332,25.8964,26.0202,175800.0
2007-11-27 12:40:00,39.94,40.0,39.92,39.92,140100.0,26.0202,26.0593,26.0072,26.0072,140100.0
2007-11-27 12:50:00,39.91,39.95,39.78,39.78,137800.0,26.0006,26.0267,25.916,25.916,137800.0
2007-11-27 13:00:00,39.79,39.81,39.72,39.79,112600.0,25.9225,25.9355,25.8769,25.9225,112600.0
2007-11-27 13:10:00,39.79,39.8,39.65,39.67,139400.0,25.9225,25.929,25.8313,25.8443,139400.0
2007-11-27 13:20:00,39.67,39.8,39.66,39.78,96000.0,25.8443,25.929,25.8378,25.916,96000.0
2007-11-27 13:30:00,39.79,39.87,39.74,39.8,188800.0,25.9225,25.9746,25.8899,25.929,188800.0
2007-11-27 13:40:00,39.79,39.8,39.75,39.79,143800.0,25.9225,25.929,25.8964,25.9225,143800.0
2007-11-27 13:50:00,39.79,39.79,39.6,39.62,233700.0,25.9225,25.9225,25.7987,25.8117,233700.0
2007-11-27 14:00:00,39.61,39.62,39.42,39.45,251400.0,25.8052,25.8117,25.6814,25.701,251400.0
2007-11-27 14:10:00,39.44,39.64,39.44,39.63,143700.0,25.6945,25.8247,25.6945,25.8182,143700.0
2007-11-27 14:20:00,39.63,39.64,39.43,39.43,257000.0,25.8182,25.8247,25.6879,25.6879,257000.0
2007-11-27 14:30:00,39.43,39.52,39.25,39.41,378300.0,25.6879,25.7466,25.5707,25.6749,378300.0
2007-11-27 14:40:00,39.41,39.46,39.22,39.25,301500.0,25.6749,25.7075,25.5511,25.5707,301500.0
2007-11-27 14:50:00,39.26,39.44,38.41,39.39,237600.0,25.5772,25.6945,25.0234,25.6619,237600.0
2007-11-27 15:00:00,39.4,39.43,39.21,39.32,273500.0,25.6684,25.6879,25.5446,25.6163,273500.0
2007-11-27 15:10:00,39.33,39.6,39.18,39.53,475200.0,25.6228,25.7987,25.5251,25.7531,475200.0
2007-11-27 15:20:00,39.53,39.6,39.29,39.38,375900.0,25.7531,25.7987,25.5967,25.6554,375900.0
2007-11-27 15:30:00,39.38,39.8,39.31,39.73,557300.0,25.6554,25.929,25.6098,25.8834,557300.0
2007-11-27 15:40:00,39.73,39.9,39.7,39.89,668000.0,25.8834,25.9941,25.8638,25.9876,668000.0
2007-11-27 15:50:00,39.89,39.9,39.8,39.85,823400.0,25.9876,25.9941,25.929,25.9616,823400.0
2007-11-28 09:30:00,40.55,41.73,40.47,41.18,2172400.0,26.4176,27.1863,26.3655,26.828,2172400.0
2007-11-28 09:40:00,41.17,41.4,40.94,41.24,1033200.0,26.8215,26.9714,26.6717,26.8671,1033200.0
2007-11-28 09:50:00,41.25,41.74,41.17,41.45,807300.0,26.8736,27.1929,26.8215,27.0039,807300.0
2007-11-28 10:00:00,41.45,41.47,41.25,41.27,618500.0,27.0039,27.017,26.8736,26.8867,618500.0
2007-11-28 10:10:00,41.27,41.28,40.98,41.21,638100.0,26.8867,26.8932,26.6977,26.8476,638100.0
2007-11-28 10:20:00,41.2,41.55,41.16,41.55,596100.0,26.8411,27.0691,26.815,27.0691,596100.0
2007-11-28 10:30:00,41.54,41.61,41.35,41.59,483100.0,27.0626,27.1082,26.9388,27.0951,483100.0
2007-11-28 10:40:00,41.59,41.9,41.5,41.9,685200.0,27.0951,27.2971,27.0365,27.2971,685200.0
2007-11-28 10:50:00,41.88,42.0,41.76,41.85,958100.0,27.2841,27.3622,27.2059,27.2645,958100.0
2007-11-28 11:00:00,41.84,41.85,41.6,41.61,477800.0,27.258,27.2645,27.1017,27.1082,477800.0
2007-11-28 11:10:00,41.6,41.61,41.51,41.56,324300.0,27.1017,27.1082,27.043,27.0756,324300.0
2007-11-28 11:20:00,41.56,41.59,41.48,41.59,360900.0,27.0756,27.0951,27.0235,27.0951,360900.0
2007-11-28 11:30:00,41.58,41.63,41.42,41.48,522100.0,27.0886,27.1212,26.9844,27.0235,522100.0
2007-11-28 11:40:00,41.48,41.49,41.39,41.44,427100.0,27.0235,27.03,26.9648,26.9974,427100.0
2007-11-28 11:50:00,41.43,41.51,41.4,41.45,220100.0,26.9909,27.043,26.9714,27.0039,220100.0
2007-11-28 12:00:00,41.44,41.57,41.44,41.55,291300.0,26.9974,27.0821,26.9974,27.0691,291300.0
2007-11-28 12:10:00,41.54,41.6,41.5,41.6,358600.0,27.0626,27.1017,27.0365,27.1017,358600.0
2007-11-28 12:20:00,41.59,41.68,41.57,41.67,242500.0,27.0951,27.1538,27.0821,27.1473,242500.0
2007-11-28 12:30:00,41.67,41.71,41.64,41.65,159500.0,27.1473,27.1733,27.1277,27.1342,159500.0
2007-11-28 12:40:00,41.65,41.68,41.59,41.63,182300.0,27.1342,27.1538,27.0951,27.1212,182300.0
2007-11-28 12:50:00,41.62,41.64,41.53,41.58,164500.0,27.1147,27.1277,27.056,27.0886,164500.0
2007-11-28 13:00:00,41.58,41.6,41.49,41.5,203100.0,27.0886,27.1017,27.03,27.0365,203100.0
2007-11-28 13:10:00,41.49,41.6,41.44,41.6,228600.0,27.03,27.1017,26.9974,27.1017,228600.0
2007-11-28 13:20:00,41.59,41.61,41.56,41.58,354100.0,27.0951,27.1082,27.0756,27.0886,354100.0
2007-11-28 13:30:00,41.58,41.6,41.48,41.57,568700.0,27.0886,27.1017,27.0235,27.0821,568700.0
2007-11-28 13:40:00,41.56,41.63,41.49,41.62,244400.0,27.0756,27.1212,27.03,27.1147,244400.0
2007-11-28 13:50:00,41.61,41.67,41.51,41.52,588900.0,27.1082,27.1473,27.043,27.0495,588900.0
2007-11-28 14:00:00,41.52,41.62,41.4,41.45,394000.0,27.0495,27.1147,26.9714,27.0039,394000.0
2007-11-28 14:10:00,41.45,41.53,41.45,41.49,330000.0,27.0039,27.056,27.0039,27.03,330000.0
2007-11-28 14:20:00,41.49,41.5,41.36,41.47,363600.0,27.03,27.0365,26.9453,27.017,363600.0
2007-11-28 14:30:00,41.46,41.47,41.36,41.36,269000.0,27.0104,27.017,26.9453,26.9453,269000.0
2007-11-28 14:40:00,41.36,41.38,41.18,41.2,509500.0,26.9453,26.9583,26.828,26.8411,509500.0
2007-11-28 14:50:00,41.2,41.31,41.19,41.26,439800.0,26.8411,26.9127,26.8345,26.8801,439800.0
2007-11-28 15:00:00,41.26,41.48,41.21,41.42,537200.0,26.8801,27.0235,26.8476,26.9844,537200.0
2007-11-28 15:10:00,41.39,41.51,41.39,41.5,453400.0,26.9648,27.043,26.9648,27.0365,453400.0
2007-11-28 15:20:00,41.5,41.51,41.42,41.47,372600.0,27.0365,27.043,26.9844,27.017,372600.0
2007-11-28 15:30:00,41.46,41.5,41.34,41.47,459200.0,27.0104,27.0365,26.9323,27.017,459200.0
2007-11-28 15:40:00,41.47,41.5,41.23,41.24,704400.0,27.017,27.0365,26.8606,26.8671,704400.0
2007-11-28 15:50:00,41.24,41.5,41.23,41.45,1675400.0,26.8671,27.0365,26.8606,27.0039,1675400.0
2007-11-29 09:30:00,40.87,41.08,40.84,40.9,645700.0,26.6261,26.7629,26.6065,26.6456,645700.0
2007-11-29 09:40:00,40.9,41.04,40.78,40.91,647900.0,26.6456,26.7368,26.5674,26.6521,647900.0
2007-11-29 09:50:00,40.93,40.99,40.75,40.75,568100.0,26.6652,26.7042,26.5479,26.5479,568100.0
2007-11-29 10:00:00,40.75,40.92,40.75,40.89,442500.0,26.5479,26.6586,26.5479,26.6391,442500.0
2007-11-29 10:10:00,40.89,41.01,40.88,40.99,553000.0,26.6391,26.7173,26.6326,26.7042,553000.0
2007-11-29 10:20:00,40.98,41.05,40.9,41.03,300500.0,26.6977,26.7433,26.6456,26.7303,300500.0
2007-11-29 10:30:00,41.03,41.32,41.01,41.19,455500.0,26.7303,26.9192,26.7173,26.8345,455500.0
2007-11-29 10:40:00,41.19,41.26,41.11,41.2,342600.0,26.8345,26.8801,26.7824,26.8411,342600.0
2007-11-29 10:50:00,41.21,41.22,41.1,41.14,365900.0,26.8476,26.8541,26.7759,26.802,365900.0
2007-11-29 11:00:00,41.15,41.3,41.08,41.29,309200.0,26.8085,26.9062,26.7629,26.8997,309200.0
2007-11-29 11:10:00,41.29,41.44,41.24,41.41,342200.0,26.8997,26.9974,26.8671,26.9779,342200.0
2007-11-29 11:20:00,41.4,41.45,41.4,41.42,300100.0,26.9714,27.0039,26.9714,26.9844,300100.0
2007-11-29 11:30:00,41.42,41.48,41.35,41.35,311900.0,26.9844,27.0235,26.9388,26.9388,311900.0
2007-11-29 11:40:00,41.35,41.47,41.34,41.35,198600.0,26.9388,27.017,26.9323,26.9388,198600.0
2007-11-29 11:50:00,41.35,41.4,41.33,41.37,159900.0,26.9388,26.9714,26.9258,26.9518,159900.0
2007-11-29 12:00:00,41.37,41.38,41.28,41.31,154800.0,26.9518,26.9583,26.8932,26.9127,154800.0
2007-11-29 12:10:00,41.3,41.3,41.13,41.15,206400.0,26.9062,26.9062,26.7955,26.8085,206400.0
2007-11-29 12:20:00,41.16,41.3,41.12,41.3,146200.0,26.815,26.9062,26.7889,26.9062,146200.0
2007-11-29 12:30:00,41.3,41.31,41.23,41.26,240600.0,26.9062,26.9127,26.8606,26.8801,240600.0
2007-11-29 12:40:00,41.27,41.3,41.12,41.16,152200.0,26.8867,26.9062,26.7889,26.815,152200.0
2007-11-29 12:50:00,41.16,41.22,41.1,41.14,251900.0,26.815,26.8541,26.7759,26.802,251900.0
2007-11-29 13:00:00,41.15,41.19,41.05,41.11,205200.0,26.8085,26.8345,26.7433,26.7824,205200.0
2007-11-29 13:10:00,41.1,41.22,41.07,41.13,189100.0,26.7759,26.8541,26.7564,26.7955,189100.0
2007-11-29 13:20:00,41.14,41.15,41.0,41.04,246800.0,26.802,26.8085,26.7108,26.7368,246800.0
2007-11-29 13:30:00,41.05,41.16,41.05,41.13,119900.0,26.7433,26.815,26.7433,26.7955,119900.0
2007-11-29 13:40:00,41.12,41.13,40.97,41.04,241000.0,26.7889,26.7955,26.6912,26.7368,241000.0
2007-11-29 13:50:00,41.05,41.28,41.05,41.25,303400.0,26.7433,26.8932,26.7433,26.8736,303400.0
2007-11-29 14:00:00,41.25,41.31,41.15,41.23,328000.0,26.8736,26.9127,26.8085,26.8606,328000.0
2007-11-29 14:10:00,41.22,41.33,41.17,41.22,304100.0,26.8541,26.9258,26.8215,26.8541,304100.0
2007-11-29 14:20:00,41.23,41.28,41.1,41.25,268000.0,26.8606,26.8932,26.7759,26.8736,268000.0
2007-11-29 14:30:00,41.24,41.26,41.12,41.19,249000.0,26.8671,26.8801,26.7889,26.8345,249000.0
2007-11-29 14:40:00,41.2,41.39,41.19,41.35,404100.0,26.8411,26.9648,26.8345,26.9388,404100.0
2007-11-29 14:50:00,41.35,41.41,41.3,41.4,352600.0,26.9388,26.9779,26.9062,26.9714,352600.0
2007-11-29 15:00:00,41.41,41.47,41.38,41.42,324000.0,26.9779,27.017,26.9583,26.9844,324000.0
2007-11-29 15:10:00,41.42,41.42,41.31,41.36,353000.0,26.9844,26.9844,26.9127,26.9453,353000.0
2007-11-29 15:20:00,41.36,41.4,41.33,41.39,382900.0,26.9453,26.9714,26.9258,26.9648,382900.0
2007-11-29 15:30:00,41.39,41.39,41.31,41.34,434000.0,26.9648,26.9648,26.9127,26.9323,434000.0
2007-11-29 15:40:00,41.33,41.42,41.32,41.35,670800.0,26.9258,26.9844,26.9192,26.9388,670800.0
2007-11-29 15:50:00,41.35,41.43,41.32,41.43,579000.0,26.9388,26.9909,26.9192,26.9909,579000.0
2007-11-30 09:30:00,41.95,42.03,41.6,41.93,2471700.0,27.3297,27.3818,27.1017,27.3166,2471700.0
2007-11-30 09:40:00,41.95,41.95,41.69,41.74,658700.0,27.3297,27.3297,27.1603,27.1929,658700.0
2007-11-30 09:50:00,41.73,41.74,41.43,41.65,927000.0,27.1863,27.1929,26.9909,27.1342,927000.0
2007-11-30 10:00:00,41.65,41.86,41.54,41.64,823700.0,27.1342,27.271,27.0626,27.1277,823700.0
2007-11-30 10:10:00,41.64,41.65,41.28,41.41,426200.0,27.1277,27.1342,26.8932,26.9779,426200.0
2007-11-30 10:20:00,41.41,41.77,41.39,41.76,385100.0,26.9779,27.2124,26.9648,27.2059,385100.0
2007-11-30 10:30:00,41.76,41.77,41.52,41.58,210900.0,27.2059,27.2124,27.0495,27.0886,210900.0
2007-11-30 10:40:00,41.59,41.6,41.47,41.49,222800.0,27.0951,27.1017,27.017,27.03,222800.0
2007-11-30 10:50:00,41.49,41.5,41.3,41.36,353900.0,27.03,27.0365,26.9062,26.9453,353900.0
2007-11-30 11:00:00,41.37,41.38,41.15,41.2,432000.0,26.9518,26.9583,26.8085,26.8411,432000.0
2007-11-30 11:10:00,41.19,41.25,41.06,41.1,470300.0,26.8345,26.8736,26.7499,26.7759,470300.0
2007-11-30 11:20:00,41.1,41.16,41.06,41.12,356200.0,26.7759,26.815,26.7499,26.7889,356200.0
2007-11-30 11:30:00,41.11,41.12,40.77,40.82,582400.0,26.7824,26.7889,26.5609,26.5935,582400.0
2007-11-30 11:40:00,40.81,40.93,40.8,40.93,280100.0,26.587,26.6652,26.5805,26.6652,280100.0
2007-11-30 11:50:00,40.93,41.02,40.88,41.02,253600.0,26.6652,26.7238,26.6326,26.7238,253600.0
2007-11-30 12:00:00,41.01,41.08,40.98,41.02,175200.0,26.7173,26.7629,26.6977,26.7238,175200.0
2007-11-30 12:10:00,41.01,41.1,40.81,40.92,286100.0,26.7173,26.7759,26.587,26.6586,286100.0
2007-11-30 12:20:00,40.92,40.94,40.75,40.88,223100.0,26.6586,26.6717,26.5479,26.6326,223100.0
2007-11-30 12:30:00,40.88,40.89,40.83,40.84,146100.0,26.6326,26.6391,26.6,26.6065,146100.0
2007-11-30 12:40:00,40.84,40.89,40.75,40.86,185400.0,26.6065,26.6391,26.5479,26.6196,185400.0
2007-11-30 12:50:00,40.86,40.91,40.81,40.89,106600.0,26.6196,26.6521,26.587,26.6391,106600.0
2007-11-30 13:00:00,40.9,40.94,40.83,40.92,155600.0,26.6456,26.6717,26.6,26.6586,155600.0
2007-11-30 13:10:00,40.93,40.95,40.79,40.9,228700.0,26.6652,26.6782,26.574,26.6456,228700.0
2007-11-30 13:20:00,40.9,41.01,40.89,41.01,143800.0,26.6456,26.7173,26.6391,26.7173,143800.0
2007-11-30 13:30:00,41.01,41.1,40.98,41.01,490200.0,26.7173,26.7759,26.6977,26.7173,490200.0
2007-11-30 13:40:00,41.01,41.03,40.99,41.0,155700.0,26.7173,26.7303,26.7042,26.7108,155700.0
2007-11-30 13:50:00,41.0,41.01,40.95,41.0,180900.0,26.7108,26.7173,26.6782,26.7108,180900.0
2007-11-30 14:00:00,41.0,41.12,40.86,40.89,623300.0,26.7108,26.7889,26.6196,26.6391,623300.0
2007-11-30 14:10:00,40.9,41.0,40.87,40.96,221900.0,26.6456,26.7108,26.6261,26.6847,221900.0
2007-11-30 14:20:00,40.96,40.98,40.86,40.88,333400.0,26.6847,26.6977,26.6196,26.6326,333400.0
2007-11-30 14:30:00,40.88,40.93,40.82,40.91,352100.0,26.6326,26.6652,26.5935,26.6521,352100.0
2007-11-30 14:40:00,40.91,40.93,40.75,40.75,364500.0,26.6521,26.6652,26.5479,26.5479,364500.0
2007-11-30 14:50:00,40.75,40.75,40.58,40.59,559600.0,26.5479,26.5479,26.4371,26.4437,559600.0
2007-11-30 15:00:00,40.59,40.65,40.39,40.42,717000.0,26.4437,26.4827,26.3134,26.3329,717000.0
2007-11-30 15:10:00,40.41,40.42,40.33,40.39,643500.0,26.3264,26.3329,26.2743,26.3134,643500.0
2007-11-30 15:20:00,40.38,40.58,40.38,40.56,681700.0,26.3068,26.4371,26.3068,26.4241,681700.0
2007-11-30 15:30:00,40.56,40.58,40.52,40.58,461000.0,26.4241,26.4371,26.3981,26.4371,461000.0
2007-11-30 15:40:00,40.58,40.66,40.48,40.5,743800.0,26.4371,26.4893,26.372,26.385,743800.0
2007-11-30 15:50:00,40.51,40.79,40.5,40.77,1485800.0,26.3915,26.574,26.385,26.5609,1485800.0
2007-12-03 09:30:00,40.62,41.0,40.49,40.76,770700.0,26.4632,26.7108,26.3785,26.5544,770700.0
2007-12-03 09:40:00,40.76,40.98,40.76,40.97,541200.0,26.5544,26.6977,26.5544,26.6912,541200.0
2007-12-03 09:50:00,40.96,41.12,40.94,41.06,497100.0,26.6847,26.7889,26.6717,26.7499,497100.0
2007-12-03 10:00:00,41.06,41.15,40.98,40.98,559200.0,26.7499,26.8085,26.6977,26.6977,559200.0
2007-12-03 10:10:00,40.98,41.04,40.97,41.0,317600.0,26.6977,26.7368,26.6912,26.7108,317600.0
2007-12-03 10:20:00,41.0,41.04,40.86,40.86,276400.0,26.7108,26.7368,26.6196,26.6196,276400.0
2007-12-03 10:30:00,40.86,41.06,40.86,41.0,445700.0,26.6196,26.7499,26.6196,26.7108,445700.0
2007-12-03 10:40:00,41.0,41.03,40.95,40.99,374900.0,26.7108,26.7303,26.6782,26.7042,374900.0
2007-12-03 10:50:00,40.99,41.1,40.97,41.0,383100.0,26.7042,26.7759,26.6912,26.7108,383100.0
2007-12-03 11:00:00,40.99,41.01,40.69,40.72,529200.0,26.7042,26.7173,26.5088,26.5283,529200.0
2007-12-03 11:10:00,40.72,40.72,40.56,40.6,275800.0,26.5283,26.5283,26.4241,26.4502,275800.0
2007-12-03 11:20:00,40.6,40.7,40.52,40.67,354200.0,26.4502,26.5153,26.3981,26.4958,354200.0
2007-12-03 11:30:00,40.67,40.68,40.59,40.6,218400.0,26.4958,26.5023,26.4437,26.4502,218400.0
2007-12-03 11:40:00,40.61,40.64,40.58,40.63,176700.0,26.4567,26.4762,26.4371,26.4697,176700.0
2007-12-03 11:50:00,40.63,40.76,40.55,40.72,361500.0,26.4697,26.5544,26.4176,26.5283,361500.0
2007-12-03 12:00:00,40.72,40.93,40.72,40.89,629100.0,26.5283,26.6652,26.5283,26.6391,629100.0
2007-12-03 12:10:00,40.9,41.07,40.89,40.92,531600.0,26.6456,26.7564,26.6391,26.6586,531600.0
2007-12-03 12:20:00,40.91,40.95,40.74,40.93,331900.0,26.6521,26.6782,26.5414,26.6652,331900.0
2007-12-03 12:30:00,40.92,40.94,40.82,40.85,148500.0,26.6586,26.6717,26.5935,26.613,148500.0
2007-12-03 12:40:00,40.85,40.85,40.67,40.77,212400.0,26.613,26.613,26.4958,26.5609,212400.0
2007-12-03 12:50:00,40.77,40.81,40.61,40.64,814400.0,26.5609,26.587,26.4567,26.4762,814400.0
2007-12-03 13:00:00,40.64,40.65,40.58,40.63,386000.0,26.4762,26.4827,26.4371,26.4697,386000.0
2007-12-03 13:10:00,40.63,40.66,40.53,40.53,157300.0,26.4697,26.4893,26.4046,26.4046,157300.0
2007-12-03 13:20:00,40.53,40.59,40.46,40.49,202300.0,26.4046,26.4437,26.359,26.3785,202300.0
2007-12-03 13:30:00,40.48,40.51,40.36,40.49,502100.0,26.372,26.3915,26.2938,26.3785,502100.0
2007-12-03 13:40:00,40.49,40.51,40.46,40.5,276100.0,26.3785,26.3915,26.359,26.385,276100.0
2007-12-03 13:50:00,40.5,40.51,40.44,40.49,210400.0,26.385,26.3915,26.3459,26.3785,210400.0
2007-12-03 14:00:00,40.48,40.5,40.24,40.33,3695300.0,26.372,26.385,26.2156,26.2743,3695300.0
2007-12-03 14:10:00,40.32,40.35,40.2,40.3,848800.0,26.2678,26.2873,26.1896,26.2547,848800.0
2007-12-03 14:20:00,40.3,40.35,40.19,40.19,307400.0,26.2547,26.2873,26.1831,26.1831,307400.0
2007-12-03 14:30:00,40.19,40.26,40.13,40.19,816700.0,26.1831,26.2287,26.144,26.1831,816700.0
2007-12-03 14:40:00,40.19,40.24,40.16,40.18,386200.0,26.1831,26.2156,26.1635,26.1765,386200.0
2007-12-03 14:50:00,40.18,40.25,40.18,40.22,275300.0,26.1765,26.2222,26.1765,26.2026,275300.0
2007-12-03 15:00:00,40.21,40.32,40.18,40.25,616400.0,26.1961,26.2678,26.1765,26.2222,616400.0
2007-12-03 15:10:00,40.25,40.34,40.21,40.3,610500.0,26.2222,26.2808,26.1961,26.2547,610500.0
2007-12-03 15:20:00,40.3,40.37,40.28,40.34,596600.0,26.2547,26.3003,26.2417,26.2808,596600.0
2007-12-03 15:30:00,40.34,40.35,40.26,40.32,625800.0,26.2808,26.2873,26.2287,26.2678,625800.0
2007-12-03 15:40:00,40.32,40.33,40.02,40.1,689500.0,26.2678,26.2743,26.0723,26.1244,689500.0
2007-12-03 15:50:00,40.06,40.06,39.75,39.96,2667500.0,26.0984,26.0984,25.8964,26.0332,2667500.0
2007-12-04 09:30:00,39.53,39.74,39.5,39.61,628400.0,25.7531,25.8899,25.7335,25.8052,628400.0
2007-12-04 09:40:00,39.61,39.8,39.58,39.61,797300.0,25.8052,25.929,25.7857,25.8052,797300.0
2007-12-04 09:50:00,39.61,39.79,39.51,39.71,542800.0,25.8052,25.9225,25.7401,25.8704,542800.0
2007-12-04 10:00:00,39.71,39.79,39.57,39.6,397900.0,25.8704,25.9225,25.7791,25.7987,397900.0
2007-12-04 10:10:00,39.6,39.76,39.53,39.69,550000.0,25.7987,25.9029,25.7531,25.8573,550000.0
2007-12-04 10:20:00,39.69,39.72,39.6,39.68,401400.0,25.8573,25.8769,25.7987,25.8508,401400.0
2007-12-04 10:30:00,39.68,39.85,39.68,39.78,537100.0,25.8508,25.9616,25.8508,25.916,537100.0
2007-12-04 10:40:00,39.78,39.8,39.68,39.75,449400.0,25.916,25.929,25.8508,25.8964,449400.0
2007-12-04 10:50:00,39.74,39.76,39.7,39.71,164000.0,25.8899,25.9029,25.8638,25.8704,164000.0
2007-12-04 11:00:00,39.7,39.75,39.65,39.72,431400.0,25.8638,25.8964,25.8313,25.8769,431400.0
2007-12-04 11:10:00,39.72,39.77,39.71,39.72,147300.0,25.8769,25.9094,25.8704,25.8769,147300.0
2007-12-04 11:20:00,39.72,39.8,39.7,39.7,299300.0,25.8769,25.929,25.8638,25.8638,299300.0
2007-12-04 11:30:00,39.7,39.74,39.67,39.7,191600.0,25.8638,25.8899,25.8443,25.8638,191600.0
2007-12-04 11:40:00,39.7,39.73,39.65,39.73,181900.0,25.8638,25.8834,25.8313,25.8834,181900.0
2007-12-04 11:50:00,39.73,39.78,39.7,39.76,238000.0,25.8834,25.916,25.8638,25.9029,238000.0
2007-12-04 12:00:00,39.76,39.81,39.73,39.75,329900.0,25.9029,25.9355,25.8834,25.8964,329900.0
2007-12-04 12:10:00,39.75,39.78,39.7,39.75,264600.0,25.8964,25.916,25.8638,25.8964,264600.0
2007-12-04 12:20:00,39.76,39.8,39.75,39.8,155100.0,25.9029,25.929,25.8964,25.929,155100.0
2007-12-04 12:30:00,39.79,39.8,39.74,39.75,163600.0,25.9225,25.929,25.8899,25.8964,163600.0
2007-12-04 12:40:00,39.75,39.8,39.74,39.8,119100.0,25.8964,25.929,25.8899,25.929,119100.0
2007-12-04 12:50:00,39.79,39.8,39.62,39.62,378300.0,25.9225,25.929,25.8117,25.8117,378300.0
2007-12-04 13:00:00,39.61,39.71,39.6,39.6,171400.0,25.8052,25.8704,25.7987,25.7987,171400.0
2007-12-04 13:10:00,39.6,39.61,39.45,39.49,695300.0,25.7987,25.8052,25.701,25.727,695300.0
2007-12-04 13:20:00,39.5,39.5,39.45,39.47,135200.0,25.7335,25.7335,25.701,25.714,135200.0
2007-12-04 13:30:00,39.46,39.59,39.45,39.58,225900.0,25.7075,25.7922,25.701,25.7857,225900.0
2007-12-04 13:40:00,39.58,39.6,39.47,39.47,237500.0,25.7857,25.7987,25.714,25.714,237500.0
2007-12-04 13:50:00,39.47,39.53,39.46,39.52,160600.0,25.714,25.7531,25.7075,25.7466,160600.0
2007-12-04 14:00:00,39.53,39.53,39.42,39.45,356800.0,25.7531,25.7531,25.6814,25.701,356800.0
2007-12-04 14:10:00,39.44,39.48,39.34,39.46,220100.0,25.6945,25.7205,25.6293,25.7075,220100.0
2007-12-04 14:20:00,39.46,39.48,39.4,39.42,289700.0,25.7075,25.7205,25.6684,25.6814,289700.0
2007-12-04 14:30:00,39.42,39.48,39.42,39.48,317600.0,25.6814,25.7205,25.6814,25.7205,317600.0
2007-12-04 14:40:00,39.47,39.48,39.42,39.45,205400.0,25.714,25.7205,25.6814,25.701,205400.0
2007-12-04 14:50:00,39.46,39.46,39.39,39.43,239400.0,25.7075,25.7075,25.6619,25.6879,239400.0
2007-12-04 15:00:00,39.43,39.44,39.36,39.43,225500.0,25.6879,25.6945,25.6423,25.6879,225500.0
2007-12-04 15:10:00,39.42,39.45,39.39,39.42,322100.0,25.6814,25.701,25.6619,25.6814,322100.0
2007-12-04 15:20:00,39.43,39.43,39.3,39.31,428500.0,25.6879,25.6879,25.6032,25.6098,428500.0
2007-12-04 15:30:00,39.3,39.36,39.25,39.28,473800.0,25.6032,25.6423,25.5707,25.5902,473800.0
2007-12-04 15:40:00,39.28,39.35,39.25,39.34,508700.0,25.5902,25.6358,25.5707,25.6293,508700.0
2007-12-04 15:50:00,39.33,39.38,39.28,39.38,961400.0,25.6228,25.6554,25.5902,25.6554,961400.0
2007-12-05 09:30:00,39.79,39.81,39.5,39.58,491600.0,26.0124,26.0254,25.8228,25.8751,491600.0
2007-12-05 09:40:00,39.58,39.85,39.58,39.84,987500.0,25.8751,26.0516,25.8751,26.0451,987500.0
2007-12-05 09:50:00,39.84,39.95,39.77,39.91,579100.0,26.0451,26.117,25.9993,26.0908,579100.0
2007-12-05 10:00:00,39.9,40.0,39.88,39.89,410800.0,26.0843,26.1497,26.0712,26.0777,410800.0
2007-12-05 10:10:00,39.89,40.05,39.87,40.05,388000.0,26.0777,26.1823,26.0647,26.1823,388000.0
2007-12-05 10:20:00,40.05,40.12,40.02,40.06,525300.0,26.1823,26.2281,26.1627,26.1889,525300.0
2007-12-05 10:30:00,40.07,40.07,39.85,39.9,486400.0,26.1954,26.1954,26.0516,26.0843,486400.0
2007-12-05 10:40:00,39.9,40.26,39.85,40.24,424600.0,26.0843,26.3196,26.0516,26.3065,424600.0
2007-12-05 10:50:00,40.24,40.4,40.24,40.37,485800.0,26.3065,26.4111,26.3065,26.3915,485800.0
2007-12-05 11:00:00,40.39,40.45,40.3,40.37,231000.0,26.4046,26.4438,26.3458,26.3915,231000.0
2007-12-05 11:10:00,40.37,40.54,40.35,40.54,352300.0,26.3915,26.5027,26.3785,26.5027,352300.0
2007-12-05 11:20:00,40.54,40.7,40.49,40.7,483500.0,26.5027,26.6073,26.47,26.6073,483500.0
2007-12-05 11:30:00,40.7,40.7,40.39,40.4,271100.0,26.6073,26.6073,26.4046,26.4111,271100.0
2007-12-05 11:40:00,40.4,40.44,40.37,40.4,188000.0,26.4111,26.4373,26.3915,26.4111,188000.0
2007-12-05 11:50:00,40.39,40.45,40.3,40.44,286600.0,26.4046,26.4438,26.3458,26.4373,286600.0
2007-12-05 12:00:00,40.44,40.48,40.31,40.32,227800.0,26.4373,26.4634,26.3523,26.3588,227800.0
2007-12-05 12:10:00,40.31,40.33,40.15,40.33,215900.0,26.3523,26.3654,26.2477,26.3654,215900.0
2007-12-05 12:20:00,40.33,40.45,40.32,40.38,139000.0,26.3654,26.4438,26.3588,26.3981,139000.0
2007-12-05 12:30:00,40.38,40.53,40.38,40.53,242900.0,26.3981,26.4961,26.3981,26.4961,242900.0
2007-12-05 12:40:00,40.53,40.57,40.49,40.56,335700.0,26.4961,26.5223,26.47,26.5157,335700.0
2007-12-05 12:50:00,40.57,40.6,40.53,40.54,561800.0,26.5223,26.5419,26.4961,26.5027,561800.0
2007-12-05 13:00:00,40.54,40.71,40.52,40.63,504700.0,26.5027,26.6138,26.4896,26.5615,504700.0
2007-12-05 13:10:00,40.63,40.75,40.5,40.55,687200.0,26.5615,26.64,26.4765,26.5092,687200.0
2007-12-05 13:20:00,40.53,40.6,40.48,40.48,294200.0,26.4961,26.5419,26.4634,26.4634,294200.0
2007-12-05 13:30:00,40.49,40.55,40.48,40.51,325300.0,26.47,26.5092,26.4634,26.4831,325300.0
2007-12-05 13:40:00,40.52,40.53,40.43,40.45,281100.0,26.4896,26.4961,26.4308,26.4438,281100.0
2007-12-05 13:50:00,40.45,40.63,40.44,40.63,393700.0,26.4438,26.5615,26.4373,26.5615,393700.0
2007-12-05 14:00:00,40.62,40.74,40.55,40.72,323500.0,26.555,26.6334,26.5092,26.6203,323500.0
2007-12-05 14:10:00,40.71,40.82,40.71,40.8,275800.0,26.6138,26.6857,26.6138,26.6726,275800.0
2007-12-05 14:20:00,40.8,40.81,40.5,40.55,468500.0,26.6726,26.6792,26.4765,26.5092,468500.0
2007-12-05 14:30:00,40.55,40.55,40.47,40.48,344200.0,26.5092,26.5092,26.4569,26.4634,344200.0
2007-12-05 14:40:00,40.47,40.48,40.35,40.36,374000.0,26.4569,26.4634,26.3785,26.385,374000.0
2007-12-05 14:50:00,40.36,40.39,40.14,40.27,409800.0,26.385,26.4046,26.2412,26.3262,409800.0
2007-12-05 15:00:00,40.28,40.29,40.16,40.25,292900.0,26.3327,26.3392,26.2543,26.3131,292900.0
2007-12-05 15:10:00,40.25,40.32,40.22,40.32,312700.0,26.3131,26.3588,26.2935,26.3588,312700.0
2007-12-05 15:20:00,40.32,40.35,40.26,40.29,303100.0,26.3588,26.3785,26.3196,26.3392,303100.0
2007-12-05 15:30:00,40.29,40.4,40.24,40.38,264000.0,26.3392,26.4111,26.3065,26.3981,264000.0
2007-12-05 15:40:00,40.38,40.47,40.34,40.36,504300.0,26.3981,26.4569,26.3719,26.385,504300.0
2007-12-05 15:50:00,40.36,40.43,40.34,40.37,872100.0,26.385,26.4308,26.3719,26.3915,872100.0
2007-12-06 09:30:00,40.47,40.51,40.25,40.4,279500.0,26.4569,26.4831,26.3131,26.4111,279500.0
2007-12-06 09:40:00,40.43,40.49,40.31,40.42,240200.0,26.4308,26.47,26.3523,26.4242,240200.0
2007-12-06 09:50:00,40.41,40.55,40.38,40.4,235700.0,26.4177,26.5092,26.3981,26.4111,235700.0
2007-12-06 10:00:00,40.4,40.57,40.39,40.46,341900.0,26.4111,26.5223,26.4046,26.4504,341900.0
2007-12-06 10:10:00,40.46,40.52,40.18,40.21,381900.0,26.4504,26.4896,26.2673,26.2869,381900.0
2007-12-06 10:20:00,40.2,40.2,40.0,40.01,300700.0,26.2804,26.2804,26.1497,26.1562,300700.0
2007-12-06 10:30:00,40.0,40.09,40.0,40.09,283500.0,26.1497,26.2085,26.1497,26.2085,283500.0
2007-12-06 10:40:00,40.09,40.17,40.03,40.08,170400.0,26.2085,26.2608,26.1693,26.202,170400.0
2007-12-06 10:50:00,40.08,40.23,39.98,40.21,376000.0,26.202,26.3,26.1366,26.2869,376000.0
2007-12-06 11:00:00,40.2,40.21,40.13,40.19,222300.0,26.2804,26.2869,26.2346,26.2739,222300.0
2007-12-06 11:10:00,40.19,40.34,40.14,40.3,294800.0,26.2739,26.3719,26.2412,26.3458,294800.0
2007-12-06 11:20:00,40.31,40.31,40.16,40.18,297300.0,26.3523,26.3523,26.2543,26.2673,297300.0
2007-12-06 11:30:00,40.17,40.18,40.06,40.07,275800.0,26.2608,26.2673,26.1889,26.1954,275800.0
2007-12-06 11:40:00,40.08,40.1,40.02,40.04,118900.0,26.202,26.215,26.1627,26.1758,118900.0
2007-12-06 11:50:00,40.04,40.07,40.03,40.05,115100.0,26.1758,26.1954,26.1693,26.1823,115100.0
2007-12-06 12:00:00,40.04,40.07,40.01,40.02,193700.0,26.1758,26.1954,26.1562,26.1627,193700.0
2007-12-06 12:10:00,40.02,40.03,39.93,39.97,184100.0,26.1627,26.1693,26.1039,26.13,184100.0
2007-12-06 12:20:00,39.96,40.03,39.96,40.03,129300.0,26.1235,26.1693,26.1235,26.1693,129300.0
2007-12-06 12:30:00,40.03,40.1,40.01,40.08,139900.0,26.1693,26.215,26.1562,26.202,139900.0
2007-12-06 12:40:00,40.08,40.08,40.0,40.0,171300.0,26.202,26.202,26.1497,26.1497,171300.0
2007-12-06 12:50:00,40.0,40.08,39.98,40.06,199100.0,26.1497,26.202,26.1366,26.1889,199100.0
2007-12-06 13:00:00,40.06,40.17,40.03,40.1,156600.0,26.1889,26.2608,26.1693,26.215,156600.0
2007-12-06 13:10:00,40.1,40.16,40.03,40.06,217400.0,26.215,26.2543,26.1693,26.1889,217400.0
2007-12-06 13:20:00,40.06,40.08,40.02,40.06,228500.0,26.1889,26.202,26.1627,26.1889,228500.0
2007-12-06 13:30:00,40.06,40.09,40.0,40.05,383000.0,26.1889,26.2085,26.1497,26.1823,383000.0
2007-12-06 13:40:00,40.05,40.07,40.0,40.0,213100.0,26.1823,26.1954,26.1497,26.1497,213100.0
2007-12-06 13:50:00,40.01,40.01,39.89,39.95,353500.0,26.1562,26.1562,26.0777,26.117,353500.0
2007-12-06 14:00:00,39.96,40.0,39.93,39.98,152400.0,26.1235,26.1497,26.1039,26.1366,152400.0
2007-12-06 14:10:00,39.98,40.02,39.96,40.01,184800.0,26.1366,26.1627,26.1235,26.1562,184800.0
2007-12-06 14:20:00,40.01,40.11,40.0,40.1,246200.0,26.1562,26.2216,26.1497,26.215,246200.0
2007-12-06 14:30:00,40.09,40.15,40.08,40.15,220700.0,26.2085,26.2477,26.202,26.2477,220700.0
2007-12-06 14:40:00,40.15,40.28,40.15,40.23,202800.0,26.2477,26.3327,26.2477,26.3,202800.0
2007-12-06 14:50:00,40.22,40.25,40.15,40.16,245400.0,26.2935,26.3131,26.2477,26.2543,245400.0
2007-12-06 15:00:00,40.15,40.28,40.15,40.25,245900.0,26.2477,26.3327,26.2477,26.3131,245900.0
2007-12-06 15:10:00,40.26,40.34,40.25,40.32,221400.0,26.3196,26.3719,26.3131,26.3588,221400.0
2007-12-06 15:20:00,40.33,40.44,40.32,40.43,372700.0,26.3654,26.4373,26.3588,26.4308,372700.0
2007-12-06 15:30:00,40.44,40.44,40.27,40.33,641200.0,26.4373,26.4373,26.3262,26.3654,641200.0
2007-12-06 15:40:00,40.33,40.36,40.27,40.29,330500.0,26.3654,26.385,26.3262,26.3392,330500.0
2007-12-06 15:50:00,40.29,40.42,40.29,40.42,548900.0,26.3392,26.4242,26.3392,26.4242,548900.0
2007-12-07 09:30:00,40.45,40.55,39.91,39.98,361100.0,26.4438,26.5092,26.0908,26.1366,361100.0
2007-12-07 09:40:00,39.97,40.13,39.93,39.94,314700.0,26.13,26.2346,26.1039,26.1104,314700.0
2007-12-07 09:50:00,39.95,40.18,39.93,40.13,263700.0,26.117,26.2673,26.1039,26.2346,263700.0
2007-12-07 10:00:00,40.12,40.24,39.88,39.96,371800.0,26.2281,26.3065,26.0712,26.1235,371800.0
2007-12-07 10:10:00,39.96,39.96,39.78,39.96,304300.0,26.1235,26.1235,26.0058,26.1235,304300.0
2007-12-07 10:20:00,39.96,40.06,39.94,40.02,216500.0,26.1235,26.1889,26.1104,26.1627,216500.0
2007-12-07 10:30:00,40.03,40.06,39.99,40.06,145300.0,26.1693,26.1889,26.1431,26.1889,145300.0
2007-12-07 10:40:00,40.06,40.09,40.04,40.05,147600.0,26.1889,26.2085,26.1758,26.1823,147600.0
2007-12-07 10:50:00,40.05,40.05,40.0,40.03,193900.0,26.1823,26.1823,26.1497,26.1693,193900.0
2007-12-07 11:00:00,40.03,40.06,40.0,40.04,172500.0,26.1693,26.1889,26.1497,26.1758,172500.0
2007-12-07 11:10:00,40.04,40.06,40.0,40.05,98500.0,26.1758,26.1889,26.1497,26.1823,98500.0
2007-12-07 11:20:00,40.05,40.05,39.91,39.93,161700.0,26.1823,26.1823,26.0908,26.1039,161700.0
2007-12-07 11:30:00,39.93,40.04,39.9,40.0,214100.0,26.1039,26.1758,26.0843,26.1497,214100.0
2007-12-07 11:40:00,40.01,40.09,40.0,40.09,129700.0,26.1562,26.2085,26.1497,26.2085,129700.0
2007-12-07 11:50:00,40.09,40.16,40.0,40.01,185300.0,26.2085,26.2543,26.1497,26.1562,185300.0
2007-12-07 12:00:00,40.01,40.03,40.0,40.01,125100.0,26.1562,26.1693,26.1497,26.1562,125100.0
2007-12-07 12:10:00,40.01,40.1,40.0,40.07,109700.0,26.1562,26.215,26.1497,26.1954,109700.0
2007-12-07 12:20:00,40.08,40.17,40.07,40.1,127100.0,26.202,26.2608,26.1954,26.215,127100.0
2007-12-07 12:30:00,40.1,40.14,40.1,40.14,46000.0,26.215,26.2412,26.215,26.2412,46000.0
2007-12-07 12:40:00,40.13,40.13,40.09,40.12,99400.0,26.2346,26.2346,26.2085,26.2281,99400.0
2007-12-07 12:50:00,40.12,40.12,40.0,40.02,125900.0,26.2281,26.2281,26.1497,26.1627,125900.0
2007-12-07 13:00:00,40.01,40.15,40.0,40.14,239200.0,26.1562,26.2477,26.1497,26.2412,239200.0
2007-12-07 13:10:00,40.13,40.15,40.08,40.11,117200.0,26.2346,26.2477,26.202,26.2216,117200.0
2007-12-07 13:20:00,40.11,40.11,39.97,40.02,233300.0,26.2216,26.2216,26.13,26.1627,233300.0
2007-12-07 13:30:00,40.02,40.08,40.02,40.07,102200.0,26.1627,26.202,26.1627,26.1954,102200.0
2007-12-07 13:40:00,40.06,40.19,40.0,40.18,207400.0,26.1889,26.2739,26.1497,26.2673,207400.0
2007-12-07 13:50:00,40.17,40.2,40.16,40.2,87200.0,26.2608,26.2804,26.2543,26.2804,87200.0
2007-12-07 14:00:00,40.19,40.26,40.19,40.23,205800.0,26.2739,26.3196,26.2739,26.3,205800.0
2007-12-07 14:10:00,40.23,40.25,40.19,40.21,150900.0,26.3,26.3131,26.2739,26.2869,150900.0
2007-12-07 14:20:00,40.21,40.24,40.14,40.18,256500.0,26.2869,26.3065,26.2412,26.2673,256500.0
2007-12-07 14:30:00,40.18,40.27,40.13,40.24,148600.0,26.2673,26.3262,26.2346,26.3065,148600.0
2007-12-07 14:40:00,40.23,40.26,40.2,40.22,156500.0,26.3,26.3196,26.2804,26.2935,156500.0
2007-12-07 14:50:00,40.22,40.23,40.14,40.18,104600.0,26.2935,26.3,26.2412,26.2673,104600.0
2007-12-07 15:00:00,40.19,40.19,40.1,40.13,147900.0,26.2739,26.2739,26.215,26.2346,147900.0
2007-12-07 15:10:00,40.13,40.35,40.12,40.31,300000.0,26.2346,26.3785,26.2281,26.3523,300000.0
2007-12-07 15:20:00,40.31,40.39,40.21,40.22,222800.0,26.3523,26.4046,26.2869,26.2935,222800.0
2007-12-07 15:30:00,40.21,40.22,40.12,40.17,207400.0,26.2869,26.2935,26.2281,26.2608,207400.0
2007-12-07 15:40:00,40.17,40.17,40.1,40.14,252600.0,26.2608,26.2608,26.215,26.2412,252600.0
2007-12-07 15:50:00,40.13,40.2,40.11,40.11,600900.0,26.2346,26.2804,26.2216,26.2216,600900.0
2007-12-10 09:30:00,40.26,40.57,40.26,40.43,329200.0,26.3196,26.5223,26.3196,26.4308,329200.0
2007-12-10 09:40:00,40.42,40.6,40.34,40.44,357800.0,26.4242,26.5419,26.3719,26.4373,357800.0
2007-12-10 09:50:00,40.45,40.6,40.24,40.52,248600.0,26.4438,26.5419,26.3065,26.4896,248600.0
2007-12-10 10:00:00,40.54,40.68,40.53,40.66,404500.0,26.5027,26.5942,26.4961,26.5811,404500.0
2007-12-10 10:10:00,40.66,40.75,40.61,40.62,399000.0,26.5811,26.64,26.5484,26.555,399000.0
2007-12-10 10:20:00,40.63,40.69,40.6,40.64,243300.0,26.5615,26.6007,26.5419,26.568,243300.0
2007-12-10 10:30:00,40.65,40.67,40.39,40.42,715100.0,26.5746,26.5877,26.4046,26.4242,715100.0
2007-12-10 10:40:00,40.43,40.45,40.28,40.42,332400.0,26.4308,26.4438,26.3327,26.4242,332400.0
2007-12-10 10:50:00,40.42,40.48,40.32,40.47,232300.0,26.4242,26.4634,26.3588,26.4569,232300.0
2007-12-10 11:00:00,40.47,40.5,40.27,40.33,269100.0,26.4569,26.4765,26.3262,26.3654,269100.0
2007-12-10 11:10:00,40.33,40.4,40.28,40.36,228100.0,26.3654,26.4111,26.3327,26.385,228100.0
2007-12-10 11:20:00,40.36,40.39,40.32,40.36,130700.0,26.385,26.4046,26.3588,26.385,130700.0
2007-12-10 11:30:00,40.38,40.46,40.35,40.41,190900.0,26.3981,26.4504,26.3785,26.4177,190900.0
2007-12-10 11:40:00,40.4,40.44,40.32,40.44,191700.0,26.4111,26.4373,26.3588,26.4373,191700.0
2007-12-10 11:50:00,40.43,40.44,40.36,40.36,107200.0,26.4308,26.4373,26.385,26.385,107200.0
2007-12-10 12:00:00,40.36,40.4,40.33,40.39,182800.0,26.385,26.4111,26.3654,26.4046,182800.0
2007-12-10 12:10:00,40.39,40.41,40.38,40.4,108900.0,26.4046,26.4177,26.3981,26.4111,108900.0
2007-12-10 12:20:00,40.41,40.44,40.39,40.4,190900.0,26.4177,26.4373,26.4046,26.4111,190900.0
2007-12-10 12:30:00,40.4,40.52,40.39,40.48,536100.0,26.4111,26.4896,26.4046,26.4634,536100.0
2007-12-10 12:40:00,40.47,40.48,40.39,40.4,191100.0,26.4569,26.4634,26.4046,26.4111,191100.0
2007-12-10 12:50:00,40.4,40.4,40.38,40.38,104700.0,26.4111,26.4111,26.3981,26.3981,104700.0
2007-12-10 13:00:00,40.38,40.41,40.38,40.4,125100.0,26.3981,26.4177,26.3981,26.4111,125100.0
2007-12-10 13:10:00,40.4,40.5,40.39,40.5,213100.0,26.4111,26.4765,26.4046,26.4765,213100.0
2007-12-10 13:20:00,40.5,40.5,40.38,40.39,331400.0,26.4765,26.4765,26.3981,26.4046,331400.0
2007-12-10 13:30:00,40.38,40.43,40.38,40.42,160600.0,26.3981,26.4308,26.3981,26.4242,160600.0
2007-12-10 13:40:00,40.42,40.42,40.38,40.39,94100.0,26.4242,26.4242,26.3981,26.4046,94100.0
2007-12-10 13:50:00,40.4,40.4,40.26,40.3,215400.0,26.4111,26.4111,26.3196,26.3458,215400.0
2007-12-10 14:00:00,40.31,40.39,40.3,40.38,235200.0,26.3523,26.4046,26.3458,26.3981,235200.0
2007-12-10 14:10:00,40.38,40.4,40.32,40.4,150100.0,26.3981,26.4111,26.3588,26.4111,150100.0
2007-12-10 14:20:00,40.4,40.41,40.35,40.4,182500.0,26.4111,26.4177,26.3785,26.4111,182500.0
2007-12-10 14:30:00,40.39,40.42,40.36,40.39,156500.0,26.4046,26.4242,26.385,26.4046,156500.0
2007-12-10 14:40:00,40.38,40.42,40.36,40.39,173700.0,26.3981,26.4242,26.385,26.4046,173700.0
2007-12-10 14:50:00,40.38,40.43,40.34,40.39,272500.0,26.3981,26.4308,26.3719,26.4046,272500.0
2007-12-10 15:00:00,40.39,40.39,40.33,40.36,244700.0,26.4046,26.4046,26.3654,26.385,244700.0
2007-12-10 15:10:00,40.36,40.44,40.34,40.39,290100.0,26.385,26.4373,26.3719,26.4046,290100.0
2007-12-10 15:20:00,40.39,40.41,40.37,40.4,166200.0,26.4046,26.4177,26.3915,26.4111,166200.0
2007-12-10 15:30:00,40.4,40.4,40.33,40.36,292600.0,26.4111,26.4111,26.3654,26.385,292600.0
2007-12-10 15:40:00,40.37,40.4,40.32,40.38,366200.0,26.3915,26.4111,26.3588,26.3981,366200.0
2007-12-10 15:50:00,40.39,40.57,40.38,40.57,1143800.0,26.4046,26.5223,26.3981,26.5223,1143800.0
2007-12-11 09:30:00,40.5,40.65,40.33,40.37,324600.0,26.4765,26.5746,26.3654,26.3915,324600.0
2007-12-11 09:40:00,40.4,40.46,40.36,40.45,176700.0,26.4111,26.4504,26.385,26.4438,176700.0
2007-12-11 09:50:00,40.45,40.65,40.41,40.62,294900.0,26.4438,26.5746,26.4177,26.555,294900.0
2007-12-11 10:00:00,40.62,40.82,40.6,40.8,285400.0,26.555,26.6857,26.5419,26.6726,285400.0
2007-12-11 10:10:00,40.8,40.85,40.69,40.77,209200.0,26.6726,26.7053,26.6007,26.653,209200.0
2007-12-11 10:20:00,40.77,40.83,40.72,40.79,298200.0,26.653,26.6923,26.6203,26.6661,298200.0
2007-12-11 10:30:00,40.79,40.84,40.72,40.83,272700.0,26.6661,26.6988,26.6203,26.6923,272700.0
2007-12-11 10:40:00,40.83,40.83,40.73,40.74,450800.0,26.6923,26.6923,26.6269,26.6334,450800.0
2007-12-11 10:50:00,40.74,40.76,40.68,40.72,490100.0,26.6334,26.6465,26.5942,26.6203,490100.0
2007-12-11 11:00:00,40.71,40.76,40.63,40.72,212500.0,26.6138,26.6465,26.5615,26.6203,212500.0
2007-12-11 11:10:00,40.72,40.72,40.67,40.67,134100.0,26.6203,26.6203,26.5877,26.5877,134100.0
2007-12-11 11:20:00,40.66,40.7,40.57,40.65,184100.0,26.5811,26.6073,26.5223,26.5746,184100.0
2007-12-11 11:30:00,40.66,40.67,40.62,40.66,170200.0,26.5811,26.5877,26.555,26.5811,170200.0
2007-12-11 11:40:00,40.66,40.66,40.57,40.59,180200.0,26.5811,26.5811,26.5223,26.5354,180200.0
2007-12-11 11:50:00,40.58,40.6,40.53,40.54,201900.0,26.5288,26.5419,26.4961,26.5027,201900.0
2007-12-11 12:00:00,40.54,40.55,40.49,40.55,192700.0,26.5027,26.5092,26.47,26.5092,192700.0
2007-12-11 12:10:00,40.55,40.56,40.45,40.45,134900.0,26.5092,26.5157,26.4438,26.4438,134900.0
2007-12-11 12:20:00,40.45,40.49,40.43,40.49,129200.0,26.4438,26.47,26.4308,26.47,129200.0
2007-12-11 12:30:00,40.49,40.52,40.49,40.52,81200.0,26.47,26.4896,26.47,26.4896,81200.0
2007-12-11 12:40:00,40.52,40.58,40.51,40.57,157400.0,26.4896,26.5288,26.4831,26.5223,157400.0
2007-12-11 12:50:00,40.57,40.71,40.55,40.71,294900.0,26.5223,26.6138,26.5092,26.6138,294900.0
2007-12-11 13:00:00,40.71,40.75,40.65,40.74,203800.0,26.6138,26.64,26.5746,26.6334,203800.0
2007-12-11 13:10:00,40.74,40.78,40.72,40.75,201500.0,26.6334,26.6596,26.6203,26.64,201500.0
2007-12-11 13:20:00,40.74,40.9,40.74,40.84,266600.0,26.6334,26.738,26.6334,26.6988,266600.0
2007-12-11 13:30:00,40.85,40.93,40.8,40.89,238200.0,26.7053,26.7576,26.6726,26.7315,238200.0
2007-12-11 13:40:00,40.9,41.07,40.88,41.06,348800.0,26.738,26.8492,26.7249,26.8426,348800.0
2007-12-11 13:50:00,41.07,41.16,41.05,41.14,528400.0,26.8492,26.908,26.8361,26.8949,528400.0
2007-12-11 14:00:00,41.13,41.15,40.92,40.95,360200.0,26.8884,26.9015,26.7511,26.7707,360200.0
2007-12-11 14:10:00,40.95,40.95,40.08,40.67,876100.0,26.7707,26.7707,26.202,26.5877,876100.0
2007-12-11 14:20:00,40.67,40.67,40.35,40.51,878800.0,26.5877,26.5877,26.3785,26.4831,878800.0
2007-12-11 14:30:00,40.52,40.52,40.2,40.26,636100.0,26.4896,26.4896,26.2804,26.3196,636100.0
2007-12-11 14:40:00,40.25,40.34,40.13,40.33,717800.0,26.3131,26.3719,26.2346,26.3654,717800.0
2007-12-11 14:50:00,40.33,40.45,40.24,40.28,487700.0,26.3654,26.4438,26.3065,26.3327,487700.0
2007-12-11 15:00:00,40.29,40.33,40.09,40.12,737400.0,26.3392,26.3654,26.2085,26.2281,737400.0
2007-12-11 15:10:00,40.13,40.24,40.09,40.17,821100.0,26.2346,26.3065,26.2085,26.2608,821100.0
2007-12-11 15:20:00,40.18,40.27,40.09,40.26,541400.0,26.2673,26.3262,26.2085,26.3196,541400.0
2007-12-11 15:30:00,40.26,40.43,40.26,40.33,1008500.0,26.3196,26.4308,26.3196,26.3654,1008500.0
2007-12-11 15:40:00,40.35,40.38,40.29,40.31,703500.0,26.3785,26.3981,26.3392,26.3523,703500.0
2007-12-11 15:50:00,40.31,40.34,40.18,40.18,868400.0,26.3523,26.3719,26.2673,26.2673,868400.0
2007-12-12 09:30:00,40.89,41.55,40.81,41.54,1145400.0,26.7315,27.163,26.6792,27.1564,1145400.0
2007-12-12 09:40:00,41.55,41.57,41.23,41.31,963600.0,27.163,27.176,26.9538,27.0061,963600.0
2007-12-12 09:50:00,41.3,41.33,41.14,41.25,591700.0,26.9995,27.0191,26.8949,26.9668,591700.0
2007-12-12 10:00:00,41.23,41.24,41.07,41.19,429300.0,26.9538,26.9603,26.8492,26.9276,429300.0
2007-12-12 10:10:00,41.18,41.36,41.18,41.34,374000.0,26.9211,27.0387,26.9211,27.0257,374000.0
2007-12-12 10:20:00,41.34,41.38,41.27,41.3,378800.0,27.0257,27.0518,26.9799,26.9995,378800.0
2007-12-12 10:30:00,41.3,41.35,41.22,41.26,408500.0,26.9995,27.0322,26.9472,26.9734,408500.0
2007-12-12 10:40:00,41.26,41.28,41.12,41.14,381200.0,26.9734,26.9864,26.8818,26.8949,381200.0
2007-12-12 10:50:00,41.14,41.2,41.11,41.11,194100.0,26.8949,26.9341,26.8753,26.8753,194100.0
2007-12-12 11:00:00,41.1,41.27,41.09,41.26,424300.0,26.8688,26.9799,26.8622,26.9734,424300.0
2007-12-12 11:10:00,41.25,41.35,41.22,41.29,319400.0,26.9668,27.0322,26.9472,26.993,319400.0
2007-12-12 11:20:00,41.3,41.3,41.19,41.29,379100.0,26.9995,26.9995,26.9276,26.993,379100.0
2007-12-12 11:30:00,41.29,41.39,41.29,41.37,436100.0,26.993,27.0584,26.993,27.0453,436100.0
2007-12-12 11:40:00,41.37,41.4,41.28,41.38,690000.0,27.0453,27.0649,26.9864,27.0518,690000.0
2007-12-12 11:50:00,41.38,41.51,41.37,41.5,2418400.0,27.0518,27.1368,27.0453,27.1303,2418400.0
2007-12-12 12:00:00,41.5,41.51,41.35,41.35,384600.0,27.1303,27.1368,27.0322,27.0322,384600.0
2007-12-12 12:10:00,41.36,41.39,41.3,41.3,330300.0,27.0387,27.0584,26.9995,26.9995,330300.0
2007-12-12 12:20:00,41.29,41.31,41.29,41.29,183800.0,26.993,27.0061,26.993,26.993,183800.0
2007-12-12 12:30:00,41.29,41.29,41.17,41.18,343800.0,26.993,26.993,26.9145,26.9211,343800.0
2007-12-12 12:40:00,41.18,41.25,41.05,41.19,322100.0,26.9211,26.9668,26.8361,26.9276,322100.0
2007-12-12 12:50:00,41.18,41.25,41.1,41.23,196700.0,26.9211,26.9668,26.8688,26.9538,196700.0
2007-12-12 13:00:00,41.23,41.25,41.16,41.21,198500.0,26.9538,26.9668,26.908,26.9407,198500.0
2007-12-12 13:10:00,41.22,41.31,41.22,41.27,200800.0,26.9472,27.0061,26.9472,26.9799,200800.0
2007-12-12 13:20:00,41.28,41.28,41.22,41.22,112900.0,26.9864,26.9864,26.9472,26.9472,112900.0
2007-12-12 13:30:00,41.21,41.3,41.15,41.26,167200.0,26.9407,26.9995,26.9015,26.9734,167200.0
2007-12-12 13:40:00,41.26,41.3,41.14,41.21,174400.0,26.9734,26.9995,26.8949,26.9407,174400.0
2007-12-12 13:50:00,41.2,41.23,41.14,41.23,135800.0,26.9341,26.9538,26.8949,26.9538,135800.0
2007-12-12 14:00:00,41.24,41.25,41.17,41.22,214400.0,26.9603,26.9668,26.9145,26.9472,214400.0
2007-12-12 14:10:00,41.22,41.22,41.18,41.2,202900.0,26.9472,26.9472,26.9211,26.9341,202900.0
2007-12-12 14:20:00,41.2,41.2,41.15,41.16,246300.0,26.9341,26.9341,26.9015,26.908,246300.0
2007-12-12 14:30:00,41.16,41.16,41.11,41.16,284100.0,26.908,26.908,26.8753,26.908,284100.0
2007-12-12 14:40:00,41.16,41.16,41.09,41.11,493500.0,26.908,26.908,26.8622,26.8753,493500.0
2007-12-12 14:50:00,41.11,41.15,40.94,40.95,354700.0,26.8753,26.9015,26.7642,26.7707,354700.0
2007-12-12 15:00:00,40.95,40.97,40.64,40.72,678300.0,26.7707,26.7838,26.568,26.6203,678300.0
2007-12-12 15:10:00,40.71,40.71,40.28,40.43,796800.0,26.6138,26.6138,26.3327,26.4308,796800.0
2007-12-12 15:20:00,40.43,40.61,40.27,40.55,671500.0,26.4308,26.5484,26.3262,26.5092,671500.0
2007-12-12 15:30:00,40.56,40.6,40.48,40.49,857500.0,26.5157,26.5419,26.4634,26.47,857500.0
2007-12-12 15:40:00,40.49,40.79,40.39,40.75,1122800.0,26.47,26.6661,26.4046,26.64,1122800.0
2007-12-12 15:50:00,40.75,41.09,40.67,41.09,1320600.0,26.64,26.8622,26.5877,26.8622,1320600.0
2007-12-13 09:30:00,39.46,39.72,39.36,39.61,2553400.0,25.7966,25.9666,25.7313,25.8947,2553400.0
2007-12-13 09:40:00,39.6,40.0,39.55,39.75,1889000.0,25.8882,26.1497,25.8555,25.9862,1889000.0
2007-12-13 09:50:00,39.75,39.81,39.69,39.76,643100.0,25.9862,26.0254,25.947,25.9928,643100.0
2007-12-13 10:00:00,39.76,39.85,39.59,39.8,833900.0,25.9928,26.0516,25.8816,26.0189,833900.0
2007-12-13 10:10:00,39.8,40.06,39.78,40.01,778300.0,26.0189,26.1889,26.0058,26.1562,778300.0
2007-12-13 10:20:00,40.0,40.27,40.0,40.09,820900.0,26.1497,26.3262,26.1497,26.2085,820900.0
2007-12-13 10:30:00,40.09,40.12,39.9,39.98,574300.0,26.2085,26.2281,26.0843,26.1366,574300.0
2007-12-13 10:40:00,39.98,40.03,39.84,39.92,585800.0,26.1366,26.1693,26.0451,26.0974,585800.0
2007-12-13 10:50:00,39.93,39.94,39.81,39.87,629400.0,26.1039,26.1104,26.0254,26.0647,629400.0
2007-12-13 11:00:00,39.88,40.02,39.87,39.96,718000.0,26.0712,26.1627,26.0647,26.1235,718000.0
2007-12-13 11:10:00,39.95,40.18,39.92,40.03,544200.0,26.117,26.2673,26.0974,26.1693,544200.0
2007-12-13 11:20:00,40.02,40.03,39.84,39.85,368600.0,26.1627,26.1693,26.0451,26.0516,368600.0
2007-12-13 11:30:00,39.86,39.99,39.85,39.89,376400.0,26.0581,26.1431,26.0516,26.0777,376400.0
2007-12-13 11:40:00,39.89,39.94,39.87,39.87,309700.0,26.0777,26.1104,26.0647,26.0647,309700.0
2007-12-13 11:50:00,39.88,39.96,39.87,39.92,196200.0,26.0712,26.1235,26.0647,26.0974,196200.0
2007-12-13 12:00:00,39.93,39.94,39.84,39.93,396100.0,26.1039,26.1104,26.0451,26.1039,396100.0
2007-12-13 12:10:00,39.94,40.08,39.92,40.08,461300.0,26.1104,26.202,26.0974,26.202,461300.0
2007-12-13 12:20:00,40.08,40.08,39.96,39.99,451000.0,26.202,26.202,26.1235,26.1431,451000.0
2007-12-13 12:30:00,40.0,40.03,39.92,39.93,311900.0,26.1497,26.1693,26.0974,26.1039,311900.0
2007-12-13 12:40:00,39.93,39.93,39.69,39.69,375400.0,26.1039,26.1039,25.947,25.947,375400.0
2007-12-13 12:50:00,39.69,39.84,39.68,39.81,197200.0,25.947,26.0451,25.9405,26.0254,197200.0
2007-12-13 13:00:00,39.81,39.89,39.8,39.84,208000.0,26.0254,26.0777,26.0189,26.0451,208000.0
2007-12-13 13:10:00,39.84,39.85,39.77,39.77,180100.0,26.0451,26.0516,25.9993,25.9993,180100.0
2007-12-13 13:20:00,39.76,39.81,39.65,39.71,232500.0,25.9928,26.0254,25.9208,25.9601,232500.0
2007-12-13 13:30:00,39.73,39.74,39.6,39.63,244300.0,25.9731,25.9797,25.8882,25.9078,244300.0
2007-12-13 13:40:00,39.63,39.66,39.52,39.52,224900.0,25.9078,25.9274,25.8359,25.8359,224900.0
2007-12-13 13:50:00,39.53,39.68,39.52,39.56,211200.0,25.8424,25.9405,25.8359,25.862,211200.0
2007-12-13 14:00:00,39.57,39.78,39.51,39.7,331500.0,25.8685,26.0058,25.8293,25.9535,331500.0
2007-12-13 14:10:00,39.7,39.85,39.57,39.82,313200.0,25.9535,26.0516,25.8685,26.032,313200.0
2007-12-13 14:20:00,39.82,39.9,39.74,39.77,367200.0,26.032,26.0843,25.9797,25.9993,367200.0
2007-12-13 14:30:00,39.76,39.78,39.56,39.57,247600.0,25.9928,26.0058,25.862,25.8685,247600.0
2007-12-13 14:40:00,39.57,39.66,39.5,39.59,241000.0,25.8685,25.9274,25.8228,25.8816,241000.0
2007-12-13 14:50:00,39.59,39.67,39.54,39.58,208700.0,25.8816,25.9339,25.8489,25.8751,208700.0
2007-12-13 15:00:00,39.57,39.76,39.56,39.63,317400.0,25.8685,25.9928,25.862,25.9078,317400.0
2007-12-13 15:10:00,39.63,39.67,39.5,39.6,461700.0,25.9078,25.9339,25.8228,25.8882,461700.0
2007-12-13 15:20:00,39.6,39.77,39.54,39.75,382100.0,25.8882,25.9993,25.8489,25.9862,382100.0
2007-12-13 15:30:00,39.75,39.8,39.7,39.74,394600.0,25.9862,26.0189,25.9535,25.9797,394600.0
2007-12-13 15:40:00,39.74,39.91,39.72,39.86,661000.0,25.9797,26.0908,25.9666,26.0581,661000.0
2007-12-13 15:50:00,39.85,39.96,39.81,39.87,988500.0,26.0516,26.1235,26.0254,26.0647,988500.0
2007-12-14 09:30:00,39.52,39.72,39.4,39.45,753100.0,25.8359,25.9666,25.7574,25.7901,753100.0
2007-12-14 09:40:00,39.45,39.66,39.44,39.52,357600.0,25.7901,25.9274,25.7836,25.8359,357600.0
2007-12-14 09:50:00,39.51,39.56,39.42,39.47,348800.0,25.8293,25.862,25.7705,25.8032,348800.0
2007-12-14 10:00:00,39.46,39.55,39.46,39.5,187200.0,25.7966,25.8555,25.7966,25.8228,187200.0
2007-12-14 10:10:00,39.5,39.62,39.4,39.58,735700.0,25.8228,25.9012,25.7574,25.8751,735700.0
2007-12-14 10:20:00,39.58,39.6,39.43,39.44,340000.0,25.8751,25.8882,25.777,25.7836,340000.0
2007-12-14 10:30:00,39.44,39.46,39.41,39.44,241400.0,25.7836,25.7966,25.7639,25.7836,241400.0
2007-12-14 10:40:00,39.45,39.6,39.44,39.53,437100.0,25.7901,25.8882,25.7836,25.8424,437100.0
2007-12-14 10:50:00,39.53,39.65,39.51,39.61,266900.0,25.8424,25.9208,25.8293,25.8947,266900.0
2007-12-14 11:00:00,39.61,39.64,39.49,39.49,395800.0,25.8947,25.9143,25.8162,25.8162,395800.0
2007-12-14 11:10:00,39.49,39.58,39.49,39.58,209400.0,25.8162,25.8751,25.8162,25.8751,209400.0
2007-12-14 11:20:00,39.58,39.69,39.56,39.58,390700.0,25.8751,25.947,25.862,25.8751,390700.0
2007-12-14 11:30:00,39.58,39.64,39.56,39.56,215600.0,25.8751,25.9143,25.862,25.862,215600.0
2007-12-14 11:40:00,39.57,39.62,39.5,39.57,197000.0,25.8685,25.9012,25.8228,25.8685,197000.0
2007-12-14 11:50:00,39.56,39.66,39.49,39.51,416200.0,25.862,25.9274,25.8162,25.8293,416200.0
2007-12-14 12:00:00,39.51,39.53,39.5,39.53,125400.0,25.8293,25.8424,25.8228,25.8424,125400.0
2007-12-14 12:10:00,39.52,39.53,39.38,39.49,568900.0,25.8359,25.8424,25.7443,25.8162,568900.0
2007-12-14 12:20:00,39.5,39.51,39.47,39.5,170600.0,25.8228,25.8293,25.8032,25.8228,170600.0
2007-12-14 12:30:00,39.5,39.51,39.39,39.51,216200.0,25.8228,25.8293,25.7509,25.8293,216200.0
2007-12-14 12:40:00,39.51,39.51,39.48,39.49,109500.0,25.8293,25.8293,25.8097,25.8162,109500.0
2007-12-14 12:50:00,39.49,39.55,39.46,39.46,156700.0,25.8162,25.8555,25.7966,25.7966,156700.0
2007-12-14 13:00:00,39.46,39.65,39.41,39.65,194100.0,25.7966,25.9208,25.7639,25.9208,194100.0
2007-12-14 13:10:00,39.65,39.68,39.63,39.64,108700.0,25.9208,25.9405,25.9078,25.9143,108700.0
2007-12-14 13:20:00,39.64,39.75,39.61,39.72,186100.0,25.9143,25.9862,25.8947,25.9666,186100.0
2007-12-14 13:30:00,39.72,39.73,39.65,39.68,135000.0,25.9666,25.9731,25.9208,25.9405,135000.0
2007-12-14 13:40:00,39.68,39.7,39.61,39.67,110700.0,25.9405,25.9535,25.8947,25.9339,110700.0
2007-12-14 13:50:00,39.67,39.71,39.61,39.61,212800.0,25.9339,25.9601,25.8947,25.8947,212800.0
2007-12-14 14:00:00,39.61,39.67,39.59,39.65,164300.0,25.8947,25.9339,25.8816,25.9208,164300.0
2007-12-14 14:10:00,39.65,39.7,39.59,39.61,220600.0,25.9208,25.9535,25.8816,25.8947,220600.0
2007-12-14 14:20:00,39.6,39.68,39.6,39.68,120400.0,25.8882,25.9405,25.8882,25.9405,120400.0
2007-12-14 14:30:00,39.67,39.68,39.63,39.66,97600.0,25.9339,25.9405,25.9078,25.9274,97600.0
2007-12-14 14:40:00,39.66,39.68,39.61,39.65,116100.0,25.9274,25.9405,25.8947,25.9208,116100.0
2007-12-14 14:50:00,39.64,39.68,39.56,39.56,276500.0,25.9143,25.9405,25.862,25.862,276500.0
2007-12-14 15:00:00,39.57,39.63,39.51,39.54,468400.0,25.8685,25.9078,25.8293,25.8489,468400.0
2007-12-14 15:10:00,39.54,39.55,39.49,39.5,268800.0,25.8489,25.8555,25.8162,25.8228,268800.0
2007-12-14 15:20:00,39.5,39.5,39.4,39.41,496200.0,25.8228,25.8228,25.7574,25.7639,496200.0
2007-12-14 15:30:00,39.41,39.6,39.4,39.49,539300.0,25.7639,25.8882,25.7574,25.8162,539300.0
2007-12-14 15:40:00,39.49,39.54,39.38,39.46,554200.0,25.8162,25.8489,25.7443,25.7966,554200.0
2007-12-14 15:50:00,39.46,39.47,39.35,39.4,1000700.0,25.7966,25.8032,25.7247,25.7574,1000700.0
2007-12-17 09:30:00,39.22,39.5,39.2,39.37,306400.0,25.6397,25.8228,25.6267,25.7378,306400.0
2007-12-17 09:40:00,39.37,39.52,39.35,39.51,257100.0,25.7378,25.8359,25.7247,25.8293,257100.0
2007-12-17 09:50:00,39.52,39.55,39.39,39.43,300700.0,25.8359,25.8555,25.7509,25.777,300700.0
2007-12-17 10:00:00,39.42,39.42,39.25,39.3,282800.0,25.7705,25.7705,25.6593,25.692,282800.0
2007-12-17 10:10:00,39.3,39.5,39.29,39.47,224200.0,25.692,25.8228,25.6855,25.8032,224200.0
2007-12-17 10:20:00,39.48,39.53,39.37,39.39,220100.0,25.8097,25.8424,25.7378,25.7509,220100.0
2007-12-17 10:30:00,39.39,39.61,39.25,39.53,212600.0,25.7509,25.8947,25.6593,25.8424,212600.0
2007-12-17 10:40:00,39.53,39.64,39.53,39.6,192200.0,25.8424,25.9143,25.8424,25.8882,192200.0
2007-12-17 10:50:00,39.59,39.63,39.52,39.54,182300.0,25.8816,25.9078,25.8359,25.8489,182300.0
2007-12-17 11:00:00,39.55,39.6,39.49,39.49,207600.0,25.8555,25.8882,25.8162,25.8162,207600.0
2007-12-17 11:10:00,39.49,39.54,39.44,39.51,176500.0,25.8162,25.8489,25.7836,25.8293,176500.0
2007-12-17 11:20:00,39.51,39.53,39.38,39.41,216400.0,25.8293,25.8424,25.7443,25.7639,216400.0
2007-12-17 11:30:00,39.41,39.52,39.4,39.47,181000.0,25.7639,25.8359,25.7574,25.8032,181000.0
2007-12-17 11:40:00,39.47,39.51,39.25,39.26,263400.0,25.8032,25.8293,25.6593,25.6659,263400.0
2007-12-17 11:50:00,39.26,39.38,39.25,39.37,207600.0,25.6659,25.7443,25.6593,25.7378,207600.0
2007-12-17 12:00:00,39.36,39.4,39.31,39.4,126400.0,25.7313,25.7574,25.6986,25.7574,126400.0
2007-12-17 12:10:00,39.4,39.4,39.35,39.37,123800.0,25.7574,25.7574,25.7247,25.7378,123800.0
2007-12-17 12:20:00,39.37,39.4,39.36,39.38,74600.0,25.7378,25.7574,25.7313,25.7443,74600.0
2007-12-17 12:30:00,39.38,39.46,39.36,39.38,201900.0,25.7443,25.7966,25.7313,25.7443,201900.0
2007-12-17 12:40:00,39.38,39.39,39.3,39.33,131800.0,25.7443,25.7509,25.692,25.7116,131800.0
2007-12-17 12:50:00,39.33,39.39,39.31,39.39,173600.0,25.7116,25.7509,25.6986,25.7509,173600.0
2007-12-17 13:00:00,39.39,39.39,39.3,39.32,157600.0,25.7509,25.7509,25.692,25.7051,157600.0
2007-12-17 13:10:00,39.31,39.32,39.25,39.26,319400.0,25.6986,25.7051,25.6593,25.6659,319400.0
2007-12-17 13:20:00,39.26,39.31,39.26,39.28,153400.0,25.6659,25.6986,25.6659,25.679,153400.0
2007-12-17 13:30:00,39.28,39.33,39.27,39.29,151700.0,25.679,25.7116,25.6724,25.6855,151700.0
2007-12-17 13:40:00,39.27,39.3,39.25,39.27,272800.0,25.6724,25.692,25.6593,25.6724,272800.0
2007-12-17 13:50:00,39.27,39.31,39.25,39.25,201700.0,25.6724,25.6986,25.6593,25.6593,201700.0
2007-12-17 14:00:00,39.25,39.32,39.25,39.27,146700.0,25.6593,25.7051,25.6593,25.6724,146700.0
2007-12-17 14:10:00,39.27,39.27,39.22,39.25,183000.0,25.6724,25.6724,25.6397,25.6593,183000.0
2007-12-17 14:20:00,39.26,39.32,39.25,39.28,214700.0,25.6659,25.7051,25.6593,25.679,214700.0
2007-12-17 14:30:00,39.28,39.38,39.28,39.37,312300.0,25.679,25.7443,25.679,25.7378,312300.0
2007-12-17 14:40:00,39.37,39.4,39.35,39.37,282100.0,25.7378,25.7574,25.7247,25.7378,282100.0
2007-12-17 14:50:00,39.37,39.39,39.27,39.27,522500.0,25.7378,25.7509,25.6724,25.6724,522500.0
2007-12-17 15:00:00,39.27,39.28,39.18,39.19,431300.0,25.6724,25.679,25.6136,25.6201,431300.0
2007-12-17 15:10:00,39.19,39.24,39.16,39.16,335200.0,25.6201,25.6528,25.6005,25.6005,335200.0
2007-12-17 15:20:00,39.16,39.22,39.16,39.17,362500.0,25.6005,25.6397,25.6005,25.607,362500.0
2007-12-17 15:30:00,39.17,39.3,39.16,39.21,441000.0,25.607,25.692,25.6005,25.6332,441000.0
2007-12-17 15:40:00,39.21,39.22,39.15,39.16,533900.0,25.6332,25.6397,25.594,25.6005,533900.0
2007-12-17 15:50:00,39.16,39.18,39.05,39.13,1308300.0,25.6005,25.6136,25.5286,25.5809,1308300.0
2007-12-18 09:30:00,39.17,39.5,39.01,39.24,442100.0,25.607,25.8228,25.5024,25.6528,442100.0
2007-12-18 09:40:00,39.25,39.34,39.13,39.2,290900.0,25.6593,25.7182,25.5809,25.6267,290900.0
2007-12-18 09:50:00,39.19,39.28,39.16,39.2,269100.0,25.6201,25.679,25.6005,25.6267,269100.0
2007-12-18 10:00:00,39.19,39.21,39.05,39.1,619900.0,25.6201,25.6332,25.5286,25.5613,619900.0
2007-12-18 10:10:00,39.1,39.1,38.85,38.9,498500.0,25.5613,25.5613,25.3978,25.4305,498500.0
2007-12-18 10:20:00,38.9,38.96,38.87,38.93,268900.0,25.4305,25.4698,25.4109,25.4501,268900.0
2007-12-18 10:30:00,38.93,38.96,38.81,38.84,317300.0,25.4501,25.4698,25.3717,25.3913,317300.0
2007-12-18 10:40:00,38.84,38.92,38.81,38.82,315400.0,25.3913,25.4436,25.3717,25.3782,315400.0
2007-12-18 10:50:00,38.82,38.83,38.65,38.7,307600.0,25.3782,25.3848,25.2671,25.2998,307600.0
2007-12-18 11:00:00,38.7,38.7,38.57,38.61,275700.0,25.2998,25.2998,25.2148,25.241,275700.0
2007-12-18 11:10:00,38.61,38.79,38.6,38.78,412200.0,25.241,25.3586,25.2344,25.3521,412200.0
2007-12-18 11:20:00,38.78,38.8,38.63,38.63,266500.0,25.3521,25.3652,25.254,25.254,266500.0
2007-12-18 11:30:00,38.63,38.66,38.56,38.63,259300.0,25.254,25.2736,25.2083,25.254,259300.0
2007-12-18 11:40:00,38.63,38.65,38.5,38.52,273400.0,25.254,25.2671,25.169,25.1821,273400.0
2007-12-18 11:50:00,38.51,38.54,38.27,38.33,359800.0,25.1756,25.1952,25.0187,25.0579,359800.0
2007-12-18 12:00:00,38.33,38.43,38.13,38.43,447900.0,25.0579,25.1233,24.9272,25.1233,447900.0
2007-12-18 12:10:00,38.42,38.43,38.21,38.37,387100.0,25.1167,25.1233,24.9795,25.0841,387100.0
2007-12-18 12:20:00,38.37,38.54,38.33,38.5,228000.0,25.0841,25.1952,25.0579,25.169,228000.0
2007-12-18 12:30:00,38.5,38.55,38.35,38.55,323200.0,25.169,25.2017,25.071,25.2017,323200.0
2007-12-18 12:40:00,38.55,38.61,38.48,38.57,488300.0,25.2017,25.241,25.156,25.2148,488300.0
2007-12-18 12:50:00,38.57,38.58,38.47,38.47,109600.0,25.2148,25.2213,25.1494,25.1494,109600.0
2007-12-18 13:00:00,38.47,38.5,38.43,38.5,118700.0,25.1494,25.169,25.1233,25.169,118700.0
2007-12-18 13:10:00,38.49,38.64,38.48,38.64,256900.0,25.1625,25.2606,25.156,25.2606,256900.0
2007-12-18 13:20:00,38.64,38.76,38.62,38.68,286500.0,25.2606,25.339,25.2475,25.2867,286500.0
2007-12-18 13:30:00,38.68,38.79,38.63,38.75,312700.0,25.2867,25.3586,25.254,25.3325,312700.0
2007-12-18 13:40:00,38.75,38.9,38.68,38.84,450300.0,25.3325,25.4305,25.2867,25.3913,450300.0
2007-12-18 13:50:00,38.84,38.85,38.67,38.7,151500.0,25.3913,25.3978,25.2802,25.2998,151500.0
2007-12-18 14:00:00,38.71,38.89,38.7,38.86,232000.0,25.3063,25.424,25.2998,25.4044,232000.0
2007-12-18 14:10:00,38.85,38.95,38.82,38.86,278300.0,25.3978,25.4632,25.3782,25.4044,278300.0
2007-12-18 14:20:00,38.87,39.0,38.86,38.99,190300.0,25.4109,25.4959,25.4044,25.4894,190300.0
2007-12-18 14:30:00,38.99,39.05,38.73,38.74,338300.0,25.4894,25.5286,25.3194,25.3259,338300.0
2007-12-18 14:40:00,38.75,38.79,38.61,38.76,232300.0,25.3325,25.3586,25.241,25.339,232300.0
2007-12-18 14:50:00,38.75,38.75,38.65,38.69,253000.0,25.3325,25.3325,25.2671,25.2933,253000.0
2007-12-18 15:00:00,38.68,38.82,38.66,38.7,268800.0,25.2867,25.3782,25.2736,25.2998,268800.0
2007-12-18 15:10:00,38.69,38.83,38.65,38.68,347800.0,25.2933,25.3848,25.2671,25.2867,347800.0
2007-12-18 15:20:00,38.68,38.78,38.6,38.75,335200.0,25.2867,25.3521,25.2344,25.3325,335200.0
2007-12-18 15:30:00,38.76,39.01,38.75,38.92,626600.0,25.339,25.5024,25.3325,25.4436,626600.0
2007-12-18 15:40:00,38.92,38.95,38.74,38.75,459300.0,25.4436,25.4632,25.3259,25.3325,459300.0
2007-12-18 15:50:00,38.75,38.77,38.66,38.72,671500.0,25.3325,25.3456,25.2736,25.3129,671500.0
2007-12-19 09:30:00,38.61,38.61,38.19,38.24,742100.0,25.241,25.241,24.9664,24.9991,742100.0
2007-12-19 09:40:00,38.24,38.56,38.24,38.47,567800.0,24.9991,25.2083,24.9991,25.1494,567800.0
2007-12-19 09:50:00,38.47,38.54,38.34,38.4,418300.0,25.1494,25.1952,25.0644,25.1037,418300.0
2007-12-19 10:00:00,38.4,38.49,38.26,38.46,467000.0,25.1037,25.1625,25.0121,25.1429,467000.0
2007-12-19 10:10:00,38.46,38.46,38.26,38.34,380700.0,25.1429,25.1429,25.0121,25.0644,380700.0
2007-12-19 10:20:00,38.35,38.39,38.21,38.33,287500.0,25.071,25.0971,24.9795,25.0579,287500.0
2007-12-19 10:30:00,38.34,38.36,38.2,38.23,305600.0,25.0644,25.0775,24.9729,24.9925,305600.0
2007-12-19 10:40:00,38.23,38.33,38.12,38.21,311300.0,24.9925,25.0579,24.9206,24.9795,311300.0
2007-12-19 10:50:00,38.21,38.35,38.21,38.29,285500.0,24.9795,25.071,24.9795,25.0318,285500.0
2007-12-19 11:00:00,38.28,38.29,38.07,38.09,293600.0,25.0252,25.0318,24.8879,24.901,293600.0
2007-12-19 11:10:00,38.09,38.23,38.02,38.02,439100.0,24.901,24.9925,24.8552,24.8552,439100.0
2007-12-19 11:20:00,38.03,38.15,37.91,37.92,504500.0,24.8618,24.9402,24.7833,24.7899,504500.0
2007-12-19 11:30:00,37.92,38.06,37.9,38.05,423900.0,24.7899,24.8814,24.7768,24.8749,423900.0
2007-12-19 11:40:00,38.06,38.11,37.97,38.07,340700.0,24.8814,24.9141,24.8226,24.8879,340700.0
2007-12-19 11:50:00,38.07,38.1,37.94,37.95,427000.0,24.8879,24.9075,24.8029,24.8095,427000.0
2007-12-19 12:00:00,37.96,38.04,37.89,38.02,278200.0,24.816,24.8683,24.7703,24.8552,278200.0
2007-12-19 12:10:00,38.02,38.11,38.0,38.0,322800.0,24.8552,24.9141,24.8422,24.8422,322800.0
2007-12-19 12:20:00,38.01,38.06,38.0,38.01,193700.0,24.8487,24.8814,24.8422,24.8487,193700.0
2007-12-19 12:30:00,38.0,38.02,37.86,37.99,413000.0,24.8422,24.8552,24.7506,24.8356,413000.0
2007-12-19 12:40:00,38.0,38.0,37.87,37.9,358700.0,24.8422,24.8422,24.7572,24.7768,358700.0
2007-12-19 12:50:00,37.9,37.92,37.8,37.9,434900.0,24.7768,24.7899,24.7114,24.7768,434900.0
2007-12-19 13:00:00,37.9,37.9,37.78,37.79,461600.0,24.7768,24.7768,24.6983,24.7049,461600.0
2007-12-19 13:10:00,37.8,37.84,37.75,37.79,555400.0,24.7114,24.7376,24.6787,24.7049,555400.0
2007-12-19 13:20:00,37.79,37.91,37.75,37.85,628400.0,24.7049,24.7833,24.6787,24.7441,628400.0
2007-12-19 13:30:00,37.85,38.03,37.79,38.03,250800.0,24.7441,24.8618,24.7049,24.8618,250800.0
2007-12-19 13:40:00,38.02,38.07,37.93,38.05,511100.0,24.8552,24.8879,24.7964,24.8749,511100.0
2007-12-19 13:50:00,38.05,38.09,37.98,38.08,222400.0,24.8749,24.901,24.8291,24.8945,222400.0
2007-12-19 14:00:00,38.08,38.23,38.06,38.21,290600.0,24.8945,24.9925,24.8814,24.9795,290600.0
2007-12-19 14:10:00,38.22,38.4,38.18,38.32,536900.0,24.986,25.1037,24.9598,25.0514,536900.0
2007-12-19 14:20:00,38.32,38.49,38.3,38.37,590300.0,25.0514,25.1625,25.0383,25.0841,590300.0
2007-12-19 14:30:00,38.36,38.41,38.29,38.32,426700.0,25.0775,25.1102,25.0318,25.0514,426700.0
2007-12-19 14:40:00,38.32,38.43,38.31,38.4,295100.0,25.0514,25.1233,25.0448,25.1037,295100.0
2007-12-19 14:50:00,38.39,38.51,38.34,38.36,342100.0,25.0971,25.1756,25.0644,25.0775,342100.0
2007-12-19 15:00:00,38.36,38.41,38.25,38.26,435200.0,25.0775,25.1102,25.0056,25.0121,435200.0
2007-12-19 15:10:00,38.26,38.44,38.25,38.41,325900.0,25.0121,25.1298,25.0056,25.1102,325900.0
2007-12-19 15:20:00,38.41,38.42,38.22,38.26,330700.0,25.1102,25.1167,24.986,25.0121,330700.0
2007-12-19 15:30:00,38.25,38.36,38.21,38.35,337500.0,25.0056,25.0775,24.9795,25.071,337500.0
2007-12-19 15:40:00,38.35,38.36,38.27,38.29,559500.0,25.071,25.0775,25.0187,25.0318,559500.0
2007-12-19 15:50:00,38.3,38.36,38.21,38.21,1021500.0,25.0383,25.0775,24.9795,24.9795,1021500.0
2007-12-20 09:30:00,39.15,39.25,38.8,38.89,1087100.0,25.594,25.6593,25.3652,25.424,1087100.0
2007-12-20 09:40:00,38.9,38.98,38.67,38.68,561800.0,25.4305,25.4828,25.2802,25.2867,561800.0
2007-12-20 09:50:00,38.69,38.74,38.11,38.57,1111500.0,25.2933,25.3259,24.9141,25.2148,1111500.0
2007-12-20 10:00:00,38.56,38.91,38.44,38.91,630800.0,25.2083,25.4371,25.1298,25.4371,630800.0
2007-12-20 10:10:00,38.9,38.95,38.44,38.46,713800.0,25.4305,25.4632,25.1298,25.1429,713800.0
2007-12-20 10:20:00,38.47,38.63,38.47,38.56,273700.0,25.1494,25.254,25.1494,25.2083,273700.0
2007-12-20 10:30:00,38.55,38.87,38.52,38.87,357000.0,25.2017,25.4109,25.1821,25.4109,357000.0
2007-12-20 10:40:00,38.86,38.94,38.82,38.87,385600.0,25.4044,25.4567,25.3782,25.4109,385600.0
2007-12-20 10:50:00,38.88,38.88,38.66,38.75,547100.0,25.4175,25.4175,25.2736,25.3325,547100.0
2007-12-20 11:00:00,38.74,38.76,38.65,38.7,368500.0,25.3259,25.339,25.2671,25.2998,368500.0
2007-12-20 11:10:00,38.68,38.82,38.66,38.74,231300.0,25.2867,25.3782,25.2736,25.3259,231300.0
2007-12-20 11:20:00,38.73,38.75,38.58,38.73,251200.0,25.3194,25.3325,25.2213,25.3194,251200.0
2007-12-20 11:30:00,38.73,38.8,38.7,38.78,177500.0,25.3194,25.3652,25.2998,25.3521,177500.0
2007-12-20 11:40:00,38.78,38.79,38.66,38.67,206500.0,25.3521,25.3586,25.2736,25.2802,206500.0
2007-12-20 11:50:00,38.67,38.7,38.54,38.54,154300.0,25.2802,25.2998,25.1952,25.1952,154300.0
2007-12-20 12:00:00,38.54,38.54,38.33,38.35,565400.0,25.1952,25.1952,25.0579,25.071,565400.0
2007-12-20 12:10:00,38.35,38.4,38.25,38.35,434400.0,25.071,25.1037,25.0056,25.071,434400.0
2007-12-20 12:20:00,38.35,38.46,38.32,38.42,297500.0,25.071,25.1429,25.0514,25.1167,297500.0
2007-12-20 12:30:00,38.43,38.47,38.36,38.4,300600.0,25.1233,25.1494,25.0775,25.1037,300600.0
2007-12-20 12:40:00,38.41,38.49,38.33,38.44,132000.0,25.1102,25.1625,25.0579,25.1298,132000.0
2007-12-20 12:50:00,38.44,38.48,38.32,38.43,121300.0,25.1298,25.156,25.0514,25.1233,121300.0
2007-12-20 13:00:00,38.43,38.47,38.41,38.41,70400.0,25.1233,25.1494,25.1102,25.1102,70400.0
2007-12-20 13:10:00,38.41,38.68,38.39,38.65,300800.0,25.1102,25.2867,25.0971,25.2671,300800.0
2007-12-20 13:20:00,38.65,38.75,38.61,38.64,438900.0,25.2671,25.3325,25.241,25.2606,438900.0
2007-12-20 13:30:00,38.65,38.84,38.62,38.81,194700.0,25.2671,25.3913,25.2475,25.3717,194700.0
2007-12-20 13:40:00,38.8,38.8,38.7,38.73,83700.0,25.3652,25.3652,25.2998,25.3194,83700.0
2007-12-20 13:50:00,38.74,38.82,38.7,38.73,206300.0,25.3259,25.3782,25.2998,25.3194,206300.0
2007-12-20 14:00:00,38.74,38.75,38.66,38.71,148700.0,25.3259,25.3325,25.2736,25.3063,148700.0
2007-12-20 14:10:00,38.71,38.91,38.66,38.85,475000.0,25.3063,25.4371,25.2736,25.3978,475000.0
2007-12-20 14:20:00,38.85,38.9,38.81,38.86,258400.0,25.3978,25.4305,25.3717,25.4044,258400.0
2007-12-20 14:30:00,38.85,39.0,38.84,38.96,314900.0,25.3978,25.4959,25.3913,25.4698,314900.0
2007-12-20 14:40:00,38.95,39.04,38.89,38.91,332300.0,25.4632,25.5221,25.424,25.4371,332300.0
2007-12-20 14:50:00,38.92,38.96,38.84,38.92,209400.0,25.4436,25.4698,25.3913,25.4436,209400.0
2007-12-20 15:00:00,38.92,38.92,38.74,38.82,278400.0,25.4436,25.4436,25.3259,25.3782,278400.0
2007-12-20 15:10:00,38.82,39.08,38.8,38.93,542500.0,25.3782,25.5482,25.3652,25.4501,542500.0
2007-12-20 15:20:00,38.93,38.97,38.88,38.88,201400.0,25.4501,25.4763,25.4175,25.4175,201400.0
2007-12-20 15:30:00,38.89,39.03,38.86,39.0,349100.0,25.424,25.5155,25.4044,25.4959,349100.0
2007-12-20 15:40:00,39.0,39.09,38.96,39.01,508400.0,25.4959,25.5547,25.4698,25.5024,508400.0
2007-12-20 15:50:00,39.01,39.15,39.0,39.12,1055500.0,25.5024,25.594,25.4959,25.5744,1055500.0
2007-12-21 09:30:00,39.59,39.8,39.26,39.45,7260500.0,25.8816,26.0189,25.6659,25.7901,7260500.0
2007-12-21 09:40:00,39.45,39.66,39.33,39.54,542500.0,25.7901,25.9274,25.7116,25.8489,542500.0
2007-12-21 09:50:00,39.54,39.54,39.41,39.52,336600.0,25.8489,25.8489,25.7639,25.8359,336600.0
2007-12-21 10:00:00,39.53,39.67,39.49,39.66,328000.0,25.8424,25.9339,25.8162,25.9274,328000.0
2007-12-21 10:10:00,39.66,39.87,39.65,39.81,358200.0,25.9274,26.0647,25.9208,26.0254,358200.0
2007-12-21 10:20:00,39.81,39.88,39.72,39.72,258500.0,26.0254,26.0712,25.9666,25.9666,258500.0
2007-12-21 10:30:00,39.72,39.79,39.6,39.69,210100.0,25.9666,26.0124,25.8882,25.947,210100.0
2007-12-21 10:40:00,39.69,39.75,39.54,39.57,353200.0,25.947,25.9862,25.8489,25.8685,353200.0
2007-12-21 10:50:00,39.56,39.65,39.53,39.61,139500.0,25.862,25.9208,25.8424,25.8947,139500.0
2007-12-21 11:00:00,39.6,39.63,39.52,39.59,249900.0,25.8882,25.9078,25.8359,25.8816,249900.0
2007-12-21 11:10:00,39.6,39.61,39.54,39.54,146100.0,25.8882,25.8947,25.8489,25.8489,146100.0
2007-12-21 11:20:00,39.54,39.55,39.44,39.55,328300.0,25.8489,25.8555,25.7836,25.8555,328300.0
2007-12-21 11:30:00,39.54,39.54,39.35,39.41,332900.0,25.8489,25.8489,25.7247,25.7639,332900.0
2007-12-21 11:40:00,39.41,39.46,39.38,39.41,131200.0,25.7639,25.7966,25.7443,25.7639,131200.0
2007-12-21 11:50:00,39.41,39.46,39.34,39.45,164700.0,25.7639,25.7966,25.7182,25.7901,164700.0
2007-12-21 12:00:00,39.45,39.45,39.33,39.39,207100.0,25.7901,25.7901,25.7116,25.7509,207100.0
2007-12-21 12:10:00,39.39,39.43,39.38,39.41,107200.0,25.7509,25.777,25.7443,25.7639,107200.0
2007-12-21 12:20:00,39.41,39.43,39.37,39.4,124700.0,25.7639,25.777,25.7378,25.7574,124700.0
2007-12-21 12:30:00,39.39,39.4,39.36,39.39,97400.0,25.7509,25.7574,25.7313,25.7509,97400.0
2007-12-21 12:40:00,39.38,39.42,39.38,39.41,347300.0,25.7443,25.7705,25.7443,25.7639,347300.0
2007-12-21 12:50:00,39.4,39.42,39.27,39.28,329300.0,25.7574,25.7705,25.6724,25.679,329300.0
2007-12-21 13:00:00,39.28,39.3,39.21,39.28,176400.0,25.679,25.692,25.6332,25.679,176400.0
2007-12-21 13:10:00,39.28,39.34,39.28,39.32,110600.0,25.679,25.7182,25.679,25.7051,110600.0
2007-12-21 13:20:00,39.31,39.39,39.31,39.35,111500.0,25.6986,25.7509,25.6986,25.7247,111500.0
2007-12-21 13:30:00,39.35,39.4,39.29,39.37,157900.0,25.7247,25.7574,25.6855,25.7378,157900.0
2007-12-21 13:40:00,39.38,39.39,39.35,39.37,118400.0,25.7443,25.7509,25.7247,25.7378,118400.0
2007-12-21 13:50:00,39.37,39.4,39.33,39.38,211300.0,25.7378,25.7574,25.7116,25.7443,211300.0
2007-12-21 14:00:00,39.37,39.4,39.35,39.39,143800.0,25.7378,25.7574,25.7247,25.7509,143800.0
2007-12-21 14:10:00,39.39,39.43,39.38,39.42,298900.0,25.7509,25.777,25.7443,25.7705,298900.0
2007-12-21 14:20:00,39.42,39.43,39.4,39.41,127700.0,25.7705,25.777,25.7574,25.7639,127700.0
2007-12-21 14:30:00,39.4,39.42,39.36,39.38,162400.0,25.7574,25.7705,25.7313,25.7443,162400.0
2007-12-21 14:40:00,39.38,39.42,39.38,39.42,213400.0,25.7443,25.7705,25.7443,25.7705,213400.0
2007-12-21 14:50:00,39.43,39.51,39.42,39.51,215500.0,25.777,25.8293,25.7705,25.8293,215500.0
2007-12-21 15:00:00,39.5,39.63,39.47,39.58,359800.0,25.8228,25.9078,25.8032,25.8751,359800.0
2007-12-21 15:10:00,39.59,39.74,39.56,39.72,355500.0,25.8816,25.9797,25.862,25.9666,355500.0
2007-12-21 15:20:00,39.72,39.8,39.71,39.77,385400.0,25.9666,26.0189,25.9601,25.9993,385400.0
2007-12-21 15:30:00,39.77,39.8,39.68,39.69,345400.0,25.9993,26.0189,25.9405,25.947,345400.0
2007-12-21 15:40:00,39.68,39.69,39.52,39.61,538100.0,25.9405,25.947,25.8359,25.8947,538100.0
2007-12-21 15:50:00,39.61,39.96,39.6,39.92,1779000.0,25.8947,26.1235,25.8882,26.0974,1779000.0
2007-12-24 09:30:00,39.83,40.23,39.7,40.15,480500.0,26.0385,26.3,25.9535,26.2477,480500.0
2007-12-24 09:40:00,40.14,40.46,40.12,40.39,388500.0,26.2412,26.4504,26.2281,26.4046,388500.0
2007-12-24 09:50:00,40.38,40.48,40.27,40.34,290800.0,26.3981,26.4634,26.3262,26.3719,290800.0
2007-12-24 10:00:00,40.34,40.41,40.31,40.36,217700.0,26.3719,26.4177,26.3523,26.385,217700.0
2007-12-24 10:10:00,40.36,40.4,40.3,40.3,171800.0,26.385,26.4111,26.3458,26.3458,171800.0
2007-12-24 10:20:00,40.3,40.36,40.26,40.27,115700.0,26.3458,26.385,26.3196,26.3262,115700.0
2007-12-24 10:30:00,40.27,40.27,40.15,40.18,148400.0,26.3262,26.3262,26.2477,26.2673,148400.0
2007-12-24 10:40:00,40.18,40.2,40.11,40.16,156000.0,26.2673,26.2804,26.2216,26.2543,156000.0
2007-12-24 10:50:00,40.16,40.22,40.14,40.15,101100.0,26.2543,26.2935,26.2412,26.2477,101100.0
2007-12-24 11:00:00,40.15,40.16,40.14,40.15,75800.0,26.2477,26.2543,26.2412,26.2477,75800.0
2007-12-24 11:10:00,40.16,40.16,40.14,40.15,99500.0,26.2543,26.2543,26.2412,26.2477,99500.0
2007-12-24 11:20:00,40.16,40.2,40.11,40.11,96900.0,26.2543,26.2804,26.2216,26.2216,96900.0
2007-12-24 11:30:00,40.11,40.11,40.08,40.09,95400.0,26.2216,26.2216,26.202,26.2085,95400.0
2007-12-24 11:40:00,40.09,40.18,40.08,40.14,143000.0,26.2085,26.2673,26.202,26.2412,143000.0
2007-12-24 11:50:00,40.14,40.16,40.1,40.15,164600.0,26.2412,26.2543,26.215,26.2477,164600.0
2007-12-24 12:00:00,40.15,40.23,40.14,40.23,111200.0,26.2477,26.3,26.2412,26.3,111200.0
2007-12-24 12:10:00,40.23,40.23,40.21,40.22,101200.0,26.3,26.3,26.2869,26.2935,101200.0
2007-12-24 12:20:00,40.21,40.25,40.21,40.25,122100.0,26.2869,26.3131,26.2869,26.3131,122100.0
2007-12-24 12:30:00,40.25,40.31,40.24,40.29,173400.0,26.3131,26.3523,26.3065,26.3392,173400.0
2007-12-24 12:40:00,40.28,40.39,40.28,40.38,404100.0,26.3327,26.4046,26.3327,26.3981,404100.0
2007-12-24 12:50:00,40.39,40.44,40.29,40.37,562400.0,26.4046,26.4373,26.3392,26.3915,562400.0
2007-12-24 13:00:00,40.31,40.31,40.2,40.2,170200.0,26.3523,26.3523,26.2804,26.2804,170200.0
2007-12-24 13:10:00,40.24,40.24,40.23,40.24,5100.0,26.3065,26.3065,26.3,26.3065,5100.0
2007-12-24 13:20:00,40.23,40.31,40.23,40.31,33100.0,26.3,26.3523,26.3,26.3523,33100.0
2007-12-24 13:30:00,40.2,40.2,40.14,40.14,1100.0,26.2804,26.2804,26.2412,26.2412,1100.0
2007-12-24 13:40:00,40.14,40.14,40.14,40.14,0.0,26.2412,26.2412,26.2412,26.2412,0.0
2007-12-24 13:50:00,40.3,40.3,40.3,40.3,900.0,26.3458,26.3458,26.3458,26.3458,900.0
2007-12-24 14:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:10:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:20:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:40:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 14:50:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:00:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:10:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:20:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:30:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:40:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-24 15:50:00,40.3,40.3,40.3,40.3,0.0,26.3458,26.3458,26.3458,26.3458,0.0
2007-12-26 09:30:00,39.98,40.15,39.94,40.01,197900.0,26.1366,26.2477,26.1104,26.1562,197900.0
2007-12-26 09:40:00,40.01,40.04,39.98,40.0,113600.0,26.1562,26.1758,26.1366,26.1497,113600.0
2007-12-26 09:50:00,40.01,40.06,39.94,39.99,149700.0,26.1562,26.1889,26.1104,26.1431,149700.0
2007-12-26 10:00:00,39.99,40.0,39.87,39.88,144000.0,26.1431,26.1497,26.0647,26.0712,144000.0
2007-12-26 10:10:00,39.88,39.97,39.88,39.89,121600.0,26.0712,26.13,26.0712,26.0777,121600.0
2007-12-26 10:20:00,39.89,39.94,39.89,39.9,67200.0,26.0777,26.1104,26.0777,26.0843,67200.0
2007-12-26 10:30:00,39.91,39.96,39.89,39.91,115800.0,26.0908,26.1235,26.0777,26.0908,115800.0
2007-12-26 10:40:00,39.92,39.95,39.8,39.95,138100.0,26.0974,26.117,26.0189,26.117,138100.0
2007-12-26 10:50:00,39.95,39.96,39.9,39.91,81800.0,26.117,26.1235,26.0843,26.0908,81800.0
2007-12-26 11:00:00,39.91,39.99,39.9,39.98,66800.0,26.0908,26.1431,26.0843,26.1366,66800.0
2007-12-26 11:10:00,39.98,40.0,39.96,39.99,103700.0,26.1366,26.1497,26.1235,26.1431,103700.0
2007-12-26 11:20:00,39.98,40.0,39.98,39.98,58800.0,26.1366,26.1497,26.1366,26.1366,58800.0
2007-12-26 11:30:00,39.99,40.0,39.98,39.99,44800.0,26.1431,26.1497,26.1366,26.1431,44800.0
2007-12-26 11:40:00,39.99,40.0,39.98,39.98,62600.0,26.1431,26.1497,26.1366,26.1366,62600.0
2007-12-26 11:50:00,39.98,40.0,39.89,39.9,107100.0,26.1366,26.1497,26.0777,26.0843,107100.0
2007-12-26 12:00:00,39.9,39.98,39.86,39.95,103700.0,26.0843,26.1366,26.0581,26.117,103700.0
2007-12-26 12:10:00,39.94,40.0,39.94,40.0,68200.0,26.1104,26.1497,26.1104,26.1497,68200.0
2007-12-26 12:20:00,40.0,40.05,39.99,40.04,95800.0,26.1497,26.1823,26.1431,26.1758,95800.0
2007-12-26 12:30:00,40.04,40.07,39.97,39.98,104000.0,26.1758,26.1954,26.13,26.1366,104000.0
2007-12-26 12:40:00,39.97,40.16,39.97,40.12,219700.0,26.13,26.2543,26.13,26.2281,219700.0
2007-12-26 12:50:00,40.11,40.13,40.05,40.09,138300.0,26.2216,26.2346,26.1823,26.2085,138300.0
2007-12-26 13:00:00,40.1,40.11,40.06,40.1,71000.0,26.215,26.2216,26.1889,26.215,71000.0
2007-12-26 13:10:00,40.1,40.15,40.1,40.12,70600.0,26.215,26.2477,26.215,26.2281,70600.0
2007-12-26 13:20:00,40.11,40.16,40.11,40.15,43100.0,26.2216,26.2543,26.2216,26.2477,43100.0
2007-12-26 13:30:00,40.15,40.19,40.13,40.15,145600.0,26.2477,26.2739,26.2346,26.2477,145600.0
2007-12-26 13:40:00,40.15,40.18,40.09,40.17,93000.0,26.2477,26.2673,26.2085,26.2608,93000.0
2007-12-26 13:50:00,40.16,40.22,40.15,40.21,80100.0,26.2543,26.2935,26.2477,26.2869,80100.0
2007-12-26 14:00:00,40.22,40.26,40.22,40.25,84500.0,26.2935,26.3196,26.2935,26.3131,84500.0
2007-12-26 14:10:00,40.26,40.32,40.24,40.29,155700.0,26.3196,26.3588,26.3065,26.3392,155700.0
2007-12-26 14:20:00,40.29,40.37,40.29,40.35,185700.0,26.3392,26.3915,26.3392,26.3785,185700.0
2007-12-26 14:30:00,40.35,40.44,40.35,40.36,163700.0,26.3785,26.4373,26.3785,26.385,163700.0
2007-12-26 14:40:00,40.35,40.41,40.35,40.37,76800.0,26.3785,26.4177,26.3785,26.3915,76800.0
2007-12-26 14:50:00,40.38,40.43,40.37,40.4,117100.0,26.3981,26.4308,26.3915,26.4111,117100.0
2007-12-26 15:00:00,40.41,40.41,40.35,40.35,94600.0,26.4177,26.4177,26.3785,26.3785,94600.0
2007-12-26 15:10:00,40.35,40.41,40.35,40.35,155600.0,26.3785,26.4177,26.3785,26.3785,155600.0
2007-12-26 15:20:00,40.35,40.35,40.25,40.28,133200.0,26.3785,26.3785,26.3131,26.3327,133200.0
2007-12-26 15:30:00,40.29,40.3,40.22,40.24,152800.0,26.3392,26.3458,26.2935,26.3065,152800.0
2007-12-26 15:40:00,40.24,40.3,40.23,40.29,272900.0,26.3065,26.3458,26.3,26.3392,272900.0
2007-12-26 15:50:00,40.29,40.34,40.26,40.27,401600.0,26.3392,26.3719,26.3196,26.3262,401600.0
2007-12-27 09:30:00,40.2,40.24,40.05,40.18,234400.0,26.2804,26.3065,26.1823,26.2673,234400.0
2007-12-27 09:40:00,40.19,40.24,40.03,40.21,166200.0,26.2739,26.3065,26.1693,26.2869,166200.0
2007-12-27 09:50:00,40.2,40.21,40.04,40.04,98600.0,26.2804,26.2869,26.1758,26.1758,98600.0
2007-12-27 10:00:00,40.04,40.22,40.04,40.22,153200.0,26.1758,26.2935,26.1758,26.2935,153200.0
2007-12-27 10:10:00,40.22,40.4,40.2,40.27,219100.0,26.2935,26.4111,26.2804,26.3262,219100.0
2007-12-27 10:20:00,40.29,40.36,40.25,40.25,83200.0,26.3392,26.385,26.3131,26.3131,83200.0
2007-12-27 10:30:00,40.25,40.28,40.03,40.03,169600.0,26.3131,26.3327,26.1693,26.1693,169600.0
2007-12-27 10:40:00,40.04,40.15,40.02,40.05,147900.0,26.1758,26.2477,26.1627,26.1823,147900.0
2007-12-27 10:50:00,40.05,40.14,40.02,40.08,121400.0,26.1823,26.2412,26.1627,26.202,121400.0
2007-12-27 11:00:00,40.08,40.1,39.93,39.94,410000.0,26.202,26.215,26.1039,26.1104,410000.0
2007-12-27 11:10:00,39.93,40.02,39.91,39.96,145600.0,26.1039,26.1627,26.0908,26.1235,145600.0
2007-12-27 11:20:00,39.96,40.02,39.95,40.01,102100.0,26.1235,26.1627,26.117,26.1562,102100.0
2007-12-27 11:30:00,40.01,40.02,39.96,39.99,84100.0,26.1562,26.1627,26.1235,26.1431,84100.0
2007-12-27 11:40:00,39.99,40.01,39.97,39.99,146500.0,26.1431,26.1562,26.13,26.1431,146500.0
2007-12-27 11:50:00,40.0,40.0,39.98,40.0,71800.0,26.1497,26.1497,26.1366,26.1497,71800.0
2007-12-27 12:00:00,40.0,40.01,39.94,39.96,119400.0,26.1497,26.1562,26.1104,26.1235,119400.0
2007-12-27 12:10:00,39.97,39.98,39.91,39.98,94900.0,26.13,26.1366,26.0908,26.1366,94900.0
2007-12-27 12:20:00,39.98,40.01,39.93,39.95,142900.0,26.1366,26.1562,26.1039,26.117,142900.0
2007-12-27 12:30:00,39.95,39.97,39.86,39.86,145200.0,26.117,26.13,26.0581,26.0581,145200.0
2007-12-27 12:40:00,39.86,39.98,39.85,39.97,108700.0,26.0581,26.1366,26.0516,26.13,108700.0
2007-12-27 12:50:00,39.98,40.0,39.97,40.0,101000.0,26.1366,26.1497,26.13,26.1497,101000.0
2007-12-27 13:00:00,39.99,40.0,39.93,40.0,131800.0,26.1431,26.1497,26.1039,26.1497,131800.0
2007-12-27 13:10:00,39.99,40.02,39.96,39.99,117700.0,26.1431,26.1627,26.1235,26.1431,117700.0
2007-12-27 13:20:00,39.99,40.05,39.97,40.04,147800.0,26.1431,26.1823,26.13,26.1758,147800.0
2007-12-27 13:30:00,40.04,40.07,39.99,40.02,89100.0,26.1758,26.1954,26.1431,26.1627,89100.0
2007-12-27 13:40:00,40.01,40.03,39.97,39.99,106300.0,26.1562,26.1693,26.13,26.1431,106300.0
2007-12-27 13:50:00,39.99,40.02,39.96,39.98,120300.0,26.1431,26.1627,26.1235,26.1366,120300.0
2007-12-27 14:00:00,39.97,40.04,39.96,40.01,128400.0,26.13,26.1758,26.1235,26.1562,128400.0
2007-12-27 14:10:00,40.0,40.03,39.98,40.0,169500.0,26.1497,26.1693,26.1366,26.1497,169500.0
2007-12-27 14:20:00,39.99,40.01,39.98,39.99,74700.0,26.1431,26.1562,26.1366,26.1431,74700.0
2007-12-27 14:30:00,39.99,39.99,39.95,39.96,142500.0,26.1431,26.1431,26.117,26.1235,142500.0
2007-12-27 14:40:00,39.95,40.0,39.93,39.99,133500.0,26.117,26.1497,26.1039,26.1431,133500.0
2007-12-27 14:50:00,40.0,40.0,39.91,39.95,98000.0,26.1497,26.1497,26.0908,26.117,98000.0
2007-12-27 15:00:00,39.95,39.99,39.94,39.95,114700.0,26.117,26.1431,26.1104,26.117,114700.0
2007-12-27 15:10:00,39.96,39.98,39.93,39.93,105400.0,26.1235,26.1366,26.1039,26.1039,105400.0
2007-12-27 15:20:00,39.94,39.94,39.83,39.84,222100.0,26.1104,26.1104,26.0385,26.0451,222100.0
2007-12-27 15:30:00,39.83,39.86,39.77,39.83,301800.0,26.0385,26.0581,25.9993,26.0385,301800.0
2007-12-27 15:40:00,39.82,39.83,39.71,39.72,424900.0,26.032,26.0385,25.9601,25.9666,424900.0
2007-12-27 15:50:00,39.72,39.73,39.66,39.7,1055500.0,25.9666,25.9731,25.9274,25.9535,1055500.0
2007-12-28 09:30:00,39.98,40.02,39.64,39.68,282800.0,26.1366,26.1627,25.9143,25.9405,282800.0
2007-12-28 09:40:00,39.66,39.7,39.55,39.58,284600.0,25.9274,25.9535,25.8555,25.8751,284600.0
2007-12-28 09:50:00,39.58,39.65,39.52,39.64,215900.0,25.8751,25.9208,25.8359,25.9143,215900.0
2007-12-28 10:00:00,39.63,39.63,39.29,39.38,355400.0,25.9078,25.9078,25.6855,25.7443,355400.0
2007-12-28 10:10:00,39.38,39.56,39.38,39.56,125800.0,25.7443,25.862,25.7443,25.862,125800.0
2007-12-28 10:20:00,39.56,39.61,39.52,39.58,137200.0,25.862,25.8947,25.8359,25.8751,137200.0
2007-12-28 10:30:00,39.58,39.62,39.58,39.59,60100.0,25.8751,25.9012,25.8751,25.8816,60100.0
2007-12-28 10:40:00,39.59,39.72,39.59,39.72,101400.0,25.8816,25.9666,25.8816,25.9666,101400.0
2007-12-28 10:50:00,39.71,39.71,39.54,39.54,95200.0,25.9601,25.9601,25.8489,25.8489,95200.0
2007-12-28 11:00:00,39.55,39.58,39.41,39.44,177900.0,25.8555,25.8751,25.7639,25.7836,177900.0
2007-12-28 11:10:00,39.45,39.59,39.44,39.56,179600.0,25.7901,25.8816,25.7836,25.862,179600.0
2007-12-28 11:20:00,39.55,39.56,39.5,39.5,115900.0,25.8555,25.862,25.8228,25.8228,115900.0
2007-12-28 11:30:00,39.51,39.51,39.47,39.47,87700.0,25.8293,25.8293,25.8032,25.8032,87700.0
2007-12-28 11:40:00,39.47,39.47,39.38,39.38,65100.0,25.8032,25.8032,25.7443,25.7443,65100.0
2007-12-28 11:50:00,39.38,39.44,39.31,39.36,86200.0,25.7443,25.7836,25.6986,25.7313,86200.0
2007-12-28 12:00:00,39.36,39.49,39.36,39.47,142900.0,25.7313,25.8162,25.7313,25.8032,142900.0
2007-12-28 12:10:00,39.47,39.47,39.22,39.22,127100.0,25.8032,25.8032,25.6397,25.6397,127100.0
2007-12-28 12:20:00,39.23,39.31,39.23,39.26,94600.0,25.6463,25.6986,25.6463,25.6659,94600.0
2007-12-28 12:30:00,39.25,39.3,39.25,39.28,98000.0,25.6593,25.692,25.6593,25.679,98000.0
2007-12-28 12:40:00,39.28,39.38,39.24,39.28,149700.0,25.679,25.7443,25.6528,25.679,149700.0
2007-12-28 12:50:00,39.27,39.28,39.12,39.17,130100.0,25.6724,25.679,25.5744,25.607,130100.0
2007-12-28 13:00:00,39.17,39.24,39.1,39.23,65400.0,25.607,25.6528,25.5613,25.6463,65400.0
2007-12-28 13:10:00,39.22,39.27,39.19,39.26,184200.0,25.6397,25.6724,25.6201,25.6659,184200.0
2007-12-28 13:20:00,39.26,39.35,39.23,39.25,202100.0,25.6659,25.7247,25.6463,25.6593,202100.0
2007-12-28 13:30:00,39.26,39.28,39.19,39.24,112500.0,25.6659,25.679,25.6201,25.6528,112500.0
2007-12-28 13:40:00,39.24,39.33,39.23,39.32,106400.0,25.6528,25.7116,25.6463,25.7051,106400.0
2007-12-28 13:50:00,39.31,39.36,39.24,39.34,117800.0,25.6986,25.7313,25.6528,25.7182,117800.0
2007-12-28 14:00:00,39.35,39.36,39.32,39.35,82400.0,25.7247,25.7313,25.7051,25.7247,82400.0
2007-12-28 14:10:00,39.35,39.38,39.29,39.33,108900.0,25.7247,25.7443,25.6855,25.7116,108900.0
2007-12-28 14:20:00,39.33,39.37,39.3,39.33,83400.0,25.7116,25.7378,25.692,25.7116,83400.0
2007-12-28 14:30:00,39.34,39.46,39.33,39.43,123400.0,25.7182,25.7966,25.7116,25.777,123400.0
2007-12-28 14:40:00,39.43,39.44,39.33,39.38,163000.0,25.777,25.7836,25.7116,25.7443,163000.0
2007-12-28 14:50:00,39.38,39.38,39.19,39.24,268000.0,25.7443,25.7443,25.6201,25.6528,268000.0
2007-12-28 15:00:00,39.25,39.28,39.23,39.26,319700.0,25.6593,25.679,25.6463,25.6659,319700.0
2007-12-28 15:10:00,39.25,39.35,39.25,39.34,174600.0,25.6593,25.7247,25.6593,25.7182,174600.0
2007-12-28 15:20:00,39.34,39.41,39.3,39.41,303600.0,25.7182,25.7639,25.692,25.7639,303600.0
2007-12-28 15:30:00,39.4,39.44,39.35,39.35,418600.0,25.7574,25.7836,25.7247,25.7247,418600.0
2007-12-28 15:40:00,39.36,39.47,39.33,39.46,368100.0,25.7313,25.8032,25.7116,25.7966,368100.0
2007-12-28 15:50:00,39.47,39.68,39.46,39.5,928700.0,25.8032,25.9405,25.7966,25.8228,928700.0
2007-12-31 09:30:00,39.27,39.48,39.1,39.38,249900.0,25.6724,25.8097,25.5613,25.7443,249900.0
2007-12-31 09:40:00,39.38,39.71,39.37,39.68,210100.0,25.7443,25.9601,25.7378,25.9405,210100.0
2007-12-31 09:50:00,39.68,39.75,39.54,39.59,211100.0,25.9405,25.9862,25.8489,25.8816,211100.0
2007-12-31 10:00:00,39.6,39.67,39.54,39.58,127700.0,25.8882,25.9339,25.8489,25.8751,127700.0
2007-12-31 10:10:00,39.57,39.74,39.55,39.64,127500.0,25.8685,25.9797,25.8555,25.9143,127500.0
2007-12-31 10:20:00,39.64,39.64,39.36,39.4,191000.0,25.9143,25.9143,25.7313,25.7574,191000.0
2007-12-31 10:30:00,39.39,39.43,39.38,39.39,141300.0,25.7509,25.777,25.7443,25.7509,141300.0
2007-12-31 10:40:00,39.39,39.44,39.37,39.41,101500.0,25.7509,25.7836,25.7378,25.7639,101500.0
2007-12-31 10:50:00,39.41,39.42,39.33,39.33,39700.0,25.7639,25.7705,25.7116,25.7116,39700.0
2007-12-31 11:00:00,39.33,39.34,39.3,39.31,58800.0,25.7116,25.7182,25.692,25.6986,58800.0
2007-12-31 11:10:00,39.31,39.33,39.12,39.16,167700.0,25.6986,25.7116,25.5744,25.6005,167700.0
2007-12-31 11:20:00,39.16,39.2,39.08,39.16,197000.0,25.6005,25.6267,25.5482,25.6005,197000.0
2007-12-31 11:30:00,39.16,39.32,39.15,39.28,99100.0,25.6005,25.7051,25.594,25.679,99100.0
2007-12-31 11:40:00,39.28,39.29,39.18,39.2,79000.0,25.679,25.6855,25.6136,25.6267,79000.0
2007-12-31 11:50:00,39.21,39.21,39.05,39.09,117800.0,25.6332,25.6332,25.5286,25.5547,117800.0
2007-12-31 12:00:00,39.09,39.16,39.06,39.15,70300.0,25.5547,25.6005,25.5351,25.594,70300.0
2007-12-31 12:10:00,39.14,39.2,39.12,39.18,64200.0,25.5874,25.6267,25.5744,25.6136,64200.0
2007-12-31 12:20:00,39.17,39.21,39.06,39.06,86200.0,25.607,25.6332,25.5351,25.5351,86200.0
2007-12-31 12:30:00,39.07,39.2,39.06,39.17,102300.0,25.5417,25.6267,25.5351,25.607,102300.0
2007-12-31 12:40:00,39.17,39.27,39.16,39.25,93600.0,25.607,25.6724,25.6005,25.6593,93600.0
2007-12-31 12:50:00,39.26,39.31,39.23,39.3,105600.0,25.6659,25.6986,25.6463,25.692,105600.0
2007-12-31 13:00:00,39.31,39.37,39.28,39.36,83900.0,25.6986,25.7378,25.679,25.7313,83900.0
2007-12-31 13:10:00,39.36,39.47,39.35,39.45,120000.0,25.7313,25.8032,25.7247,25.7901,120000.0
2007-12-31 13:20:00,39.45,39.5,39.4,39.4,100200.0,25.7901,25.8228,25.7574,25.7574,100200.0
2007-12-31 13:30:00,39.4,39.41,39.28,39.29,69500.0,25.7574,25.7639,25.679,25.6855,69500.0
2007-12-31 13:40:00,39.29,39.38,39.29,39.36,67900.0,25.6855,25.7443,25.6855,25.7313,67900.0
2007-12-31 13:50:00,39.37,39.38,39.29,39.29,66500.0,25.7378,25.7443,25.6855,25.6855,66500.0
2007-12-31 14:00:00,39.29,39.29,39.2,39.21,79800.0,25.6855,25.6855,25.6267,25.6332,79800.0
2007-12-31 14:10:00,39.21,39.33,39.21,39.33,109800.0,25.6332,25.7116,25.6332,25.7116,109800.0
2007-12-31 14:20:00,39.33,39.34,39.21,39.21,117600.0,25.7116,25.7182,25.6332,25.6332,117600.0
2007-12-31 14:30:00,39.21,39.3,39.21,39.3,83100.0,25.6332,25.692,25.6332,25.692,83100.0
2007-12-31 14:40:00,39.3,39.37,39.28,39.37,72500.0,25.692,25.7378,25.679,25.7378,72500.0
2007-12-31 14:50:00,39.37,39.48,39.37,39.46,80200.0,25.7378,25.8097,25.7378,25.7966,80200.0
2007-12-31 15:00:00,39.46,39.47,39.39,39.39,88400.0,25.7966,25.8032,25.7509,25.7509,88400.0
2007-12-31 15:10:00,39.39,39.5,39.39,39.5,152000.0,25.7509,25.8228,25.7509,25.8228,152000.0
2007-12-31 15:20:00,39.49,39.64,39.49,39.62,203900.0,25.8162,25.9143,25.8162,25.9012,203900.0
2007-12-31 15:30:00,39.62,39.63,39.49,39.49,248500.0,25.9012,25.9078,25.8162,25.8162,248500.0
2007-12-31 15:40:00,39.49,39.55,39.4,39.47,326300.0,25.8162,25.8555,25.7574,25.8032,326300.0
2007-12-31 15:50:00,39.48,39.48,39.29,39.35,678800.0,25.8097,25.8097,25.6855,25.7247,678800.0
2008-01-02 09:30:00,38.24,39.1,38.12,39.02,3195300.0,24.9991,25.5613,24.9206,25.509,3195300.0
2008-01-02 09:40:00,39.02,39.05,38.5,38.53,1422600.0,25.509,25.5286,25.169,25.1887,1422600.0
2008-01-02 09:50:00,38.55,38.74,38.45,38.65,918500.0,25.2017,25.3259,25.1364,25.2671,918500.0
2008-01-02 10:00:00,38.64,38.89,38.5,38.86,1018400.0,25.2606,25.424,25.169,25.4044,1018400.0
2008-01-02 10:10:00,38.85,38.94,38.75,38.87,600400.0,25.3978,25.4567,25.3325,25.4109,600400.0
2008-01-02 10:20:00,38.87,39.8,38.83,39.59,1176700.0,25.4109,26.0189,25.3848,25.8816,1176700.0
2008-01-02 10:30:00,39.59,39.6,39.25,39.25,728300.0,25.8816,25.8882,25.6593,25.6593,728300.0
2008-01-02 10:40:00,39.25,39.3,39.09,39.1,693800.0,25.6593,25.692,25.5547,25.5613,693800.0
2008-01-02 10:50:00,39.1,39.18,38.99,39.0,400700.0,25.5613,25.6136,25.4894,25.4959,400700.0
2008-01-02 11:00:00,39.0,39.1,38.97,39.01,395800.0,25.4959,25.5613,25.4763,25.5024,395800.0
2008-01-02 11:10:00,39.01,39.03,38.81,38.81,622200.0,25.5024,25.5155,25.3717,25.3717,622200.0
2008-01-02 11:20:00,38.81,38.83,38.68,38.77,565500.0,25.3717,25.3848,25.2867,25.3456,565500.0
2008-01-02 11:30:00,38.77,38.81,38.65,38.65,453100.0,25.3456,25.3717,25.2671,25.2671,453100.0
2008-01-02 11:40:00,38.65,38.7,38.53,38.69,486200.0,25.2671,25.2998,25.1887,25.2933,486200.0
2008-01-02 11:50:00,38.68,38.77,38.6,38.66,360600.0,25.2867,25.3456,25.2344,25.2736,360600.0
2008-01-02 12:00:00,38.66,38.74,38.63,38.64,433000.0,25.2736,25.3259,25.254,25.2606,433000.0
2008-01-02 12:10:00,38.63,38.68,38.6,38.66,357900.0,25.254,25.2867,25.2344,25.2736,357900.0
2008-01-02 12:20:00,38.65,38.68,38.65,38.68,679400.0,25.2671,25.2867,25.2671,25.2867,679400.0
2008-01-02 12:30:00,38.67,38.74,38.66,38.73,429700.0,25.2802,25.3259,25.2736,25.3194,429700.0
2008-01-02 12:40:00,38.73,38.74,38.67,38.68,240700.0,25.3194,25.3259,25.2802,25.2867,240700.0
2008-01-02 12:50:00,38.67,38.68,38.61,38.65,291700.0,25.2802,25.2867,25.241,25.2671,291700.0
2008-01-02 13:00:00,38.65,38.7,38.5,38.51,597100.0,25.2671,25.2998,25.169,25.1756,597100.0
2008-01-02 13:10:00,38.51,38.65,38.5,38.59,467000.0,25.1756,25.2671,25.169,25.2279,467000.0
2008-01-02 13:20:00,38.59,38.6,38.49,38.56,179000.0,25.2279,25.2344,25.1625,25.2083,179000.0
2008-01-02 13:30:00,38.56,38.68,38.55,38.64,656600.0,25.2083,25.2867,25.2017,25.2606,656600.0
2008-01-02 13:40:00,38.65,38.7,38.59,38.69,271700.0,25.2671,25.2998,25.2279,25.2933,271700.0
2008-01-02 13:50:00,38.69,38.73,38.64,38.67,398100.0,25.2933,25.3194,25.2606,25.2802,398100.0
2008-01-02 14:00:00,38.66,38.77,38.62,38.77,418700.0,25.2736,25.3456,25.2475,25.3456,418700.0
2008-01-02 14:10:00,38.77,38.8,38.72,38.75,413300.0,25.3456,25.3652,25.3129,25.3325,413300.0
2008-01-02 14:20:00,38.76,38.76,38.66,38.67,402000.0,25.339,25.339,25.2736,25.2802,402000.0
2008-01-02 14:30:00,38.67,38.68,38.5,38.52,448300.0,25.2802,25.2867,25.169,25.1821,448300.0
2008-01-02 14:40:00,38.52,38.53,38.43,38.44,665700.0,25.1821,25.1887,25.1233,25.1298,665700.0
2008-01-02 14:50:00,38.44,38.5,38.36,38.38,570200.0,25.1298,25.169,25.0775,25.0906,570200.0
2008-01-02 15:00:00,38.37,38.43,38.3,38.3,616700.0,25.0841,25.1233,25.0383,25.0383,616700.0
2008-01-02 15:10:00,38.3,38.31,38.16,38.19,698900.0,25.0383,25.0448,24.9468,24.9664,698900.0
2008-01-02 15:20:00,38.19,38.31,38.15,38.28,526400.0,24.9664,25.0448,24.9402,25.0252,526400.0
2008-01-02 15:30:00,38.28,38.37,38.27,38.36,803000.0,25.0252,25.0841,25.0187,25.0775,803000.0
2008-01-02 15:40:00,38.37,38.5,38.36,38.41,906200.0,25.0841,25.169,25.0775,25.1102,906200.0
2008-01-02 15:50:00,38.4,38.48,38.37,38.39,883300.0,25.1037,25.156,25.0841,25.0971,883300.0
2008-01-03 09:30:00,38.26,38.38,38.23,38.27,412500.0,25.0121,25.0906,24.9925,25.0187,412500.0
2008-01-03 09:40:00,38.27,38.28,37.93,37.97,405700.0,25.0187,25.0252,24.7964,24.8226,405700.0
2008-01-03 09:50:00,37.95,38.16,37.91,38.16,483800.0,24.8095,24.9468,24.7833,24.9468,483800.0
2008-01-03 10:00:00,38.16,38.39,38.16,38.39,520600.0,24.9468,25.0971,24.9468,25.0971,520600.0
2008-01-03 10:10:00,38.39,38.39,38.06,38.07,262700.0,25.0971,25.0971,24.8814,24.8879,262700.0
2008-01-03 10:20:00,38.07,38.09,37.91,38.0,424700.0,24.8879,24.901,24.7833,24.8422,424700.0
2008-01-03 10:30:00,38.0,38.03,37.97,37.98,315100.0,24.8422,24.8618,24.8226,24.8291,315100.0
2008-01-03 10:40:00,37.98,38.07,37.98,38.01,312000.0,24.8291,24.8879,24.8291,24.8487,312000.0
2008-01-03 10:50:00,38.01,38.02,37.96,38.0,216700.0,24.8487,24.8552,24.816,24.8422,216700.0
2008-01-03 11:00:00,38.0,38.01,37.93,37.99,733500.0,24.8422,24.8487,24.7964,24.8356,733500.0
2008-01-03 11:10:00,38.0,38.0,37.88,37.98,375400.0,24.8422,24.8422,24.7637,24.8291,375400.0
2008-01-03 11:20:00,37.98,38.0,37.82,37.87,260600.0,24.8291,24.8422,24.7245,24.7572,260600.0
2008-01-03 11:30:00,37.87,37.92,37.85,37.85,214700.0,24.7572,24.7899,24.7441,24.7441,214700.0
2008-01-03 11:40:00,37.85,37.92,37.84,37.91,211500.0,24.7441,24.7899,24.7376,24.7833,211500.0
2008-01-03 11:50:00,37.92,38.0,37.91,37.94,1055400.0,24.7899,24.8422,24.7833,24.8029,1055400.0
2008-01-03 12:00:00,37.94,38.0,37.9,38.0,447500.0,24.8029,24.8422,24.7768,24.8422,447500.0
2008-01-03 12:10:00,38.0,38.11,37.99,38.1,398600.0,24.8422,24.9141,24.8356,24.9075,398600.0
2008-01-03 12:20:00,38.1,38.25,38.09,38.23,198400.0,24.9075,25.0056,24.901,24.9925,198400.0
2008-01-03 12:30:00,38.23,38.25,38.14,38.14,412900.0,24.9925,25.0056,24.9337,24.9337,412900.0
2008-01-03 12:40:00,38.14,38.17,38.04,38.17,195300.0,24.9337,24.9533,24.8683,24.9533,195300.0
2008-01-03 12:50:00,38.17,38.19,38.03,38.1,192000.0,24.9533,24.9664,24.8618,24.9075,192000.0
2008-01-03 13:00:00,38.09,38.1,38.01,38.07,199700.0,24.901,24.9075,24.8487,24.8879,199700.0
2008-01-03 13:10:00,38.07,38.1,37.97,37.98,156100.0,24.8879,24.9075,24.8226,24.8291,156100.0
2008-01-03 13:20:00,37.97,38.0,37.91,37.93,125500.0,24.8226,24.8422,24.7833,24.7964,125500.0
2008-01-03 13:30:00,37.92,37.94,37.9,37.92,227500.0,24.7899,24.8029,24.7768,24.7899,227500.0
2008-01-03 13:40:00,37.92,37.99,37.91,37.95,126100.0,24.7899,24.8356,24.7833,24.8095,126100.0
2008-01-03 13:50:00,37.96,38.03,37.95,38.0,274500.0,24.816,24.8618,24.8095,24.8422,274500.0
2008-01-03 14:00:00,38.0,38.01,37.9,37.9,273500.0,24.8422,24.8487,24.7768,24.7768,273500.0
2008-01-03 14:10:00,37.9,37.91,37.8,37.89,265500.0,24.7768,24.7833,24.7114,24.7703,265500.0
2008-01-03 14:20:00,37.89,37.91,37.88,37.88,125200.0,24.7703,24.7833,24.7637,24.7637,125200.0
2008-01-03 14:30:00,37.89,37.89,37.82,37.84,155400.0,24.7703,24.7703,24.7245,24.7376,155400.0
2008-01-03 14:40:00,37.83,37.88,37.82,37.84,110900.0,24.731,24.7637,24.7245,24.7376,110900.0
2008-01-03 14:50:00,37.85,37.9,37.83,37.85,246400.0,24.7441,24.7768,24.731,24.7441,246400.0
2008-01-03 15:00:00,37.83,37.85,37.78,37.83,184900.0,24.731,24.7441,24.6983,24.731,184900.0
2008-01-03 15:10:00,37.83,37.84,37.75,37.77,289400.0,24.731,24.7376,24.6787,24.6918,289400.0
2008-01-03 15:20:00,37.77,37.82,37.73,37.75,632100.0,24.6918,24.7245,24.6657,24.6787,632100.0
2008-01-03 15:30:00,37.76,37.83,37.75,37.82,351000.0,24.6853,24.731,24.6787,24.7245,351000.0
2008-01-03 15:40:00,37.81,37.96,37.81,37.91,852300.0,24.718,24.816,24.718,24.7833,852300.0
2008-01-03 15:50:00,37.91,37.92,37.86,37.89,725700.0,24.7833,24.7899,24.7506,24.7703,725700.0
2008-01-04 09:30:00,37.39,37.93,37.36,37.73,1888800.0,24.4434,24.7964,24.4238,24.6657,1888800.0
2008-01-04 09:40:00,37.72,37.8,37.63,37.64,1073800.0,24.6591,24.7114,24.6003,24.6068,1073800.0
2008-01-04 09:50:00,37.64,37.85,37.57,37.84,445700.0,24.6068,24.7441,24.5611,24.7376,445700.0
2008-01-04 10:00:00,37.84,38.19,37.84,38.17,1596700.0,24.7376,24.9664,24.7376,24.9533,1596700.0
2008-01-04 10:10:00,38.17,38.22,38.05,38.09,511800.0,24.9533,24.986,24.8749,24.901,511800.0
2008-01-04 10:20:00,38.1,38.1,37.88,37.9,413600.0,24.9075,24.9075,24.7637,24.7768,413600.0
2008-01-04 10:30:00,37.9,37.91,37.74,37.8,664200.0,24.7768,24.7833,24.6722,24.7114,664200.0
2008-01-04 10:40:00,37.8,37.88,37.77,37.84,508800.0,24.7114,24.7637,24.6918,24.7376,508800.0
2008-01-04 10:50:00,37.84,37.84,37.69,37.77,473800.0,24.7376,24.7376,24.6395,24.6918,473800.0
2008-01-04 11:00:00,37.78,37.85,37.74,37.8,728400.0,24.6983,24.7441,24.6722,24.7114,728400.0
2008-01-04 11:10:00,37.8,37.8,37.65,37.69,787100.0,24.7114,24.7114,24.6134,24.6395,787100.0
2008-01-04 11:20:00,37.69,37.8,37.66,37.7,713700.0,24.6395,24.7114,24.6199,24.646,713700.0
2008-01-04 11:30:00,37.7,37.71,37.54,37.59,797200.0,24.646,24.6526,24.5414,24.5741,797200.0
2008-01-04 11:40:00,37.59,37.63,37.52,37.52,487200.0,24.5741,24.6003,24.5284,24.5284,487200.0
2008-01-04 11:50:00,37.52,37.54,37.45,37.49,289700.0,24.5284,24.5414,24.4826,24.5088,289700.0
2008-01-04 12:00:00,37.49,37.62,37.47,37.49,426700.0,24.5088,24.5937,24.4957,24.5088,426700.0
2008-01-04 12:10:00,37.49,37.54,37.45,37.53,395500.0,24.5088,24.5414,24.4826,24.5349,395500.0
2008-01-04 12:20:00,37.53,37.54,37.45,37.47,546400.0,24.5349,24.5414,24.4826,24.4957,546400.0
2008-01-04 12:30:00,37.46,37.47,37.39,37.4,415700.0,24.4891,24.4957,24.4434,24.4499,415700.0
2008-01-04 12:40:00,37.4,37.43,37.4,37.41,681700.0,24.4499,24.4695,24.4499,24.4565,681700.0
2008-01-04 12:50:00,37.4,37.44,37.36,37.38,696400.0,24.4499,24.4761,24.4238,24.4368,696400.0
2008-01-04 13:00:00,37.38,37.41,37.37,37.4,378700.0,24.4368,24.4565,24.4303,24.4499,378700.0
2008-01-04 13:10:00,37.4,37.5,37.4,37.44,277500.0,24.4499,24.5153,24.4499,24.4761,277500.0
2008-01-04 13:20:00,37.44,37.5,37.44,37.48,289600.0,24.4761,24.5153,24.4761,24.5022,289600.0
2008-01-04 13:30:00,37.49,37.5,37.37,37.38,421500.0,24.5088,24.5153,24.4303,24.4368,421500.0
2008-01-04 13:40:00,37.38,37.48,37.38,37.44,434200.0,24.4368,24.5022,24.4368,24.4761,434200.0
2008-01-04 13:50:00,37.45,37.52,37.4,37.43,762300.0,24.4826,24.5284,24.4499,24.4695,762300.0
2008-01-04 14:00:00,37.43,37.44,37.35,37.4,343800.0,24.4695,24.4761,24.4172,24.4499,343800.0
2008-01-04 14:10:00,37.39,37.41,37.31,37.36,307600.0,24.4434,24.4565,24.3911,24.4238,307600.0
2008-01-04 14:20:00,37.37,37.37,37.16,37.17,700600.0,24.4303,24.4303,24.293,24.2996,700600.0
2008-01-04 14:30:00,37.17,37.18,36.99,37.04,903600.0,24.2996,24.3061,24.1819,24.2146,903600.0
2008-01-04 14:40:00,37.04,37.07,36.99,37.05,556900.0,24.2146,24.2342,24.1819,24.2211,556900.0
2008-01-04 14:50:00,37.06,37.06,36.9,37.03,1001100.0,24.2277,24.2277,24.1231,24.208,1001100.0
2008-01-04 15:00:00,37.03,37.18,37.03,37.18,762300.0,24.208,24.3061,24.208,24.3061,762300.0
2008-01-04 15:10:00,37.17,37.17,37.05,37.08,469700.0,24.2996,24.2996,24.2211,24.2407,469700.0
2008-01-04 15:20:00,37.08,37.35,37.07,37.25,447200.0,24.2407,24.4172,24.2342,24.3519,447200.0
2008-01-04 15:30:00,37.25,37.3,37.16,37.22,758600.0,24.3519,24.3846,24.293,24.3323,758600.0
2008-01-04 15:40:00,37.22,37.42,37.13,37.14,1856500.0,24.3323,24.463,24.2734,24.28,1856500.0
2008-01-04 15:50:00,37.14,37.2,36.99,37.08,1641000.0,24.28,24.3192,24.1819,24.2407,1641000.0
2008-01-07 09:30:00,37.18,37.31,36.51,36.55,1093300.0,24.3061,24.3911,23.8681,23.8942,1093300.0
2008-01-07 09:40:00,36.55,36.8,36.47,36.8,762500.0,23.8942,24.0577,23.8419,24.0577,762500.0
2008-01-07 09:50:00,36.8,37.07,36.79,36.96,450200.0,24.0577,24.2342,24.0511,24.1623,450200.0
2008-01-07 10:00:00,36.95,36.95,36.76,36.77,486100.0,24.1557,24.1557,24.0315,24.0381,486100.0
2008-01-07 10:10:00,36.78,36.8,36.54,36.54,392500.0,24.0446,24.0577,23.8877,23.8877,392500.0
2008-01-07 10:20:00,36.54,36.7,36.35,36.42,1234100.0,23.8877,23.9923,23.7635,23.8093,1234100.0
2008-01-07 10:30:00,36.42,36.48,36.28,36.35,697300.0,23.8093,23.8485,23.7177,23.7635,697300.0
2008-01-07 10:40:00,36.35,36.4,36.34,36.39,574600.0,23.7635,23.7962,23.757,23.7896,574600.0
2008-01-07 10:50:00,36.38,36.44,36.3,36.32,552800.0,23.7831,23.8223,23.7308,23.7439,552800.0
2008-01-07 11:00:00,36.32,36.52,36.31,36.44,808200.0,23.7439,23.8746,23.7373,23.8223,808200.0
2008-01-07 11:10:00,36.44,36.46,36.37,36.38,753500.0,23.8223,23.8354,23.7766,23.7831,753500.0
2008-01-07 11:20:00,36.37,36.41,36.37,36.41,367300.0,23.7766,23.8027,23.7766,23.8027,367300.0
2008-01-07 11:30:00,36.41,36.6,36.4,36.55,849400.0,23.8027,23.9269,23.7962,23.8942,849400.0
2008-01-07 11:40:00,36.55,36.65,36.52,36.63,851300.0,23.8942,23.9596,23.8746,23.9465,851300.0
2008-01-07 11:50:00,36.63,36.71,36.62,36.63,536500.0,23.9465,23.9988,23.94,23.9465,536500.0
2008-01-07 12:00:00,36.62,36.64,36.55,36.56,632800.0,23.94,23.9531,23.8942,23.9008,632800.0
2008-01-07 12:10:00,36.55,36.58,36.44,36.49,588600.0,23.8942,23.9139,23.8223,23.855,588600.0
2008-01-07 12:20:00,36.48,36.53,36.45,36.5,598500.0,23.8485,23.8812,23.8289,23.8616,598500.0
2008-01-07 12:30:00,36.5,36.58,36.48,36.52,447900.0,23.8616,23.9139,23.8485,23.8746,447900.0
2008-01-07 12:40:00,36.52,36.52,36.39,36.41,472400.0,23.8746,23.8746,23.7896,23.8027,472400.0
2008-01-07 12:50:00,36.4,36.46,36.34,36.44,719100.0,23.7962,23.8354,23.757,23.8223,719100.0
2008-01-07 13:00:00,36.44,36.44,36.35,36.4,380900.0,23.8223,23.8223,23.7635,23.7962,380900.0
2008-01-07 13:10:00,36.4,36.51,36.38,36.47,637600.0,23.7962,23.8681,23.7831,23.8419,637600.0
2008-01-07 13:20:00,36.47,36.47,36.35,36.41,366800.0,23.8419,23.8419,23.7635,23.8027,366800.0
2008-01-07 13:30:00,36.4,36.41,36.31,36.36,272000.0,23.7962,23.8027,23.7373,23.77,272000.0
2008-01-07 13:40:00,36.35,36.36,36.22,36.29,461800.0,23.7635,23.77,23.6785,23.7243,461800.0
2008-01-07 13:50:00,36.29,36.5,36.29,36.47,381500.0,23.7243,23.8616,23.7243,23.8419,381500.0
2008-01-07 14:00:00,36.46,36.49,36.25,36.28,365100.0,23.8354,23.855,23.6981,23.7177,365100.0
2008-01-07 14:10:00,36.28,36.4,36.2,36.34,311800.0,23.7177,23.7962,23.6654,23.757,311800.0
2008-01-07 14:20:00,36.35,36.4,36.3,36.33,302400.0,23.7635,23.7962,23.7308,23.7504,302400.0
2008-01-07 14:30:00,36.33,36.56,36.33,36.55,226700.0,23.7504,23.9008,23.7504,23.8942,226700.0
2008-01-07 14:40:00,36.56,36.6,36.42,36.45,335900.0,23.9008,23.9269,23.8093,23.8289,335900.0
2008-01-07 14:50:00,36.46,36.54,36.14,36.39,776600.0,23.8354,23.8877,23.6262,23.7896,776600.0
2008-01-07 15:00:00,36.38,36.4,36.18,36.21,583200.0,23.7831,23.7962,23.6524,23.672,583200.0
2008-01-07 15:10:00,36.21,36.23,36.11,36.18,405000.0,23.672,23.685,23.6066,23.6524,405000.0
2008-01-07 15:20:00,36.19,36.25,35.96,36.01,1008800.0,23.6589,23.6981,23.5085,23.5412,1008800.0
2008-01-07 15:30:00,36.02,36.14,35.8,35.84,1045000.0,23.5478,23.6262,23.4039,23.4301,1045000.0
2008-01-07 15:40:00,35.85,36.38,35.78,36.36,1103600.0,23.4366,23.7831,23.3909,23.77,1103600.0
2008-01-07 15:50:00,36.36,36.6,36.35,36.45,1848800.0,23.77,23.9269,23.7635,23.8289,1848800.0
2008-01-08 09:30:00,36.46,36.75,36.26,36.59,645400.0,23.8354,24.025,23.7047,23.9204,645400.0
2008-01-08 09:40:00,36.59,36.81,36.57,36.67,702200.0,23.9204,24.0642,23.9073,23.9727,702200.0
2008-01-08 09:50:00,36.67,36.72,36.58,36.62,383000.0,23.9727,24.0054,23.9139,23.94,383000.0
2008-01-08 10:00:00,36.61,36.87,36.56,36.86,568000.0,23.9335,24.1034,23.9008,24.0969,568000.0
2008-01-08 10:10:00,36.86,36.89,36.83,36.85,431500.0,24.0969,24.1165,24.0773,24.0904,431500.0
2008-01-08 10:20:00,36.85,36.95,36.83,36.83,632900.0,24.0904,24.1557,24.0773,24.0773,632900.0
2008-01-08 10:30:00,36.83,36.84,36.61,36.75,609100.0,24.0773,24.0838,23.9335,24.025,609100.0
2008-01-08 10:40:00,36.74,36.8,36.66,36.66,360100.0,24.0185,24.0577,23.9662,23.9662,360100.0
2008-01-08 10:50:00,36.66,36.82,36.65,36.78,415700.0,23.9662,24.0708,23.9596,24.0446,415700.0
2008-01-08 11:00:00,36.79,37.03,36.79,37.02,1145500.0,24.0511,24.208,24.0511,24.2015,1145500.0
2008-01-08 11:10:00,37.02,37.03,36.86,36.93,543200.0,24.2015,24.208,24.0969,24.1427,543200.0
2008-01-08 11:20:00,36.93,36.95,36.79,36.81,467700.0,24.1427,24.1557,24.0511,24.0642,467700.0
2008-01-08 11:30:00,36.8,36.81,36.6,36.7,368900.0,24.0577,24.0642,23.9269,23.9923,368900.0
2008-01-08 11:40:00,36.71,36.84,36.71,36.77,529600.0,23.9988,24.0838,23.9988,24.0381,529600.0
2008-01-08 11:50:00,36.79,36.94,36.76,36.89,402100.0,24.0511,24.1492,24.0315,24.1165,402100.0
2008-01-08 12:00:00,36.9,36.93,36.82,36.93,290600.0,24.1231,24.1427,24.0708,24.1427,290600.0
2008-01-08 12:10:00,36.93,37.16,36.91,37.13,629700.0,24.1427,24.293,24.1296,24.2734,629700.0
2008-01-08 12:20:00,37.12,37.14,37.07,37.08,349700.0,24.2669,24.28,24.2342,24.2407,349700.0
2008-01-08 12:30:00,37.08,37.12,37.01,37.01,589800.0,24.2407,24.2669,24.195,24.195,589800.0
2008-01-08 12:40:00,37.02,37.03,36.89,36.96,362000.0,24.2015,24.208,24.1165,24.1623,362000.0
2008-01-08 12:50:00,36.96,36.97,36.89,36.92,438600.0,24.1623,24.1688,24.1165,24.1361,438600.0
2008-01-08 13:00:00,36.93,36.97,36.84,36.96,588300.0,24.1427,24.1688,24.0838,24.1623,588300.0
2008-01-08 13:10:00,36.96,36.96,36.95,36.95,448300.0,24.1623,24.1623,24.1557,24.1557,448300.0
2008-01-08 13:20:00,36.95,37.02,36.93,37.0,439600.0,24.1557,24.2015,24.1427,24.1884,439600.0
2008-01-08 13:30:00,36.99,37.0,36.84,36.88,287800.0,24.1819,24.1884,24.0838,24.11,287800.0
2008-01-08 13:40:00,36.88,36.93,36.84,36.88,243200.0,24.11,24.1427,24.0838,24.11,243200.0
2008-01-08 13:50:00,36.9,36.96,36.89,36.95,351700.0,24.1231,24.1623,24.1165,24.1557,351700.0
2008-01-08 14:00:00,36.95,36.97,36.93,36.97,354200.0,24.1557,24.1688,24.1427,24.1688,354200.0
2008-01-08 14:10:00,36.97,37.22,36.97,37.22,775500.0,24.1688,24.3323,24.1688,24.3323,775500.0
2008-01-08 14:20:00,37.22,37.45,37.21,37.45,1097700.0,24.3323,24.4826,24.3257,24.4826,1097700.0
2008-01-08 14:30:00,37.44,37.45,37.28,37.28,798000.0,24.4761,24.4826,24.3715,24.3715,798000.0
2008-01-08 14:40:00,37.28,37.28,37.04,37.09,636900.0,24.3715,24.3715,24.2146,24.2473,636900.0
2008-01-08 14:50:00,37.08,37.09,36.73,36.74,605000.0,24.2407,24.2473,24.0119,24.0185,605000.0
2008-01-08 15:00:00,36.73,36.76,36.57,36.58,1055500.0,24.0119,24.0315,23.9073,23.9139,1055500.0
2008-01-08 15:10:00,36.58,36.59,36.42,36.43,794100.0,23.9139,23.9204,23.8093,23.8158,794100.0
2008-01-08 15:20:00,36.43,36.43,36.2,36.22,1202500.0,23.8158,23.8158,23.6654,23.6785,1202500.0
2008-01-08 15:30:00,36.23,36.62,36.22,36.49,1026100.0,23.685,23.94,23.6785,23.855,1026100.0
2008-01-08 15:40:00,36.48,36.9,36.24,36.24,1188900.0,23.8485,24.1231,23.6916,23.6916,1188900.0
2008-01-08 15:50:00,36.24,36.27,35.97,35.97,1703000.0,23.6916,23.7112,23.5151,23.5151,1703000.0
2008-01-09 09:30:00,36.29,36.55,36.0,36.53,1003300.0,23.7243,23.8942,23.5347,23.8812,1003300.0
2008-01-09 09:40:00,36.54,37.22,36.5,37.07,1016200.0,23.8877,24.3323,23.8616,24.2342,1016200.0
2008-01-09 09:50:00,37.07,37.19,37.02,37.16,1485700.0,24.2342,24.3126,24.2015,24.293,1485700.0
2008-01-09 10:00:00,37.15,37.87,37.15,37.62,1724500.0,24.2865,24.7572,24.2865,24.5937,1724500.0
2008-01-09 10:10:00,37.62,37.67,37.44,37.44,759300.0,24.5937,24.6264,24.4761,24.4761,759300.0
2008-01-09 10:20:00,37.44,37.45,36.95,37.1,986700.0,24.4761,24.4826,24.1557,24.2538,986700.0
2008-01-09 10:30:00,37.1,37.1,36.99,37.02,510600.0,24.2538,24.2538,24.1819,24.2015,510600.0
2008-01-09 10:40:00,37.03,37.29,37.0,37.12,430400.0,24.208,24.378,24.1884,24.2669,430400.0
2008-01-09 10:50:00,37.12,37.21,37.03,37.15,484800.0,24.2669,24.3257,24.208,24.2865,484800.0
2008-01-09 11:00:00,37.15,37.25,37.04,37.05,205100.0,24.2865,24.3519,24.2146,24.2211,205100.0
2008-01-09 11:10:00,37.05,37.18,37.04,37.08,219800.0,24.2211,24.3061,24.2146,24.2407,219800.0
2008-01-09 11:20:00,37.06,37.14,36.99,37.01,307100.0,24.2277,24.28,24.1819,24.195,307100.0
2008-01-09 11:30:00,37.01,37.01,36.83,36.92,510600.0,24.195,24.195,24.0773,24.1361,510600.0
2008-01-09 11:40:00,36.92,37.1,36.9,37.02,415300.0,24.1361,24.2538,24.1231,24.2015,415300.0
2008-01-09 11:50:00,37.02,37.2,36.97,37.2,802900.0,24.2015,24.3192,24.1688,24.3192,802900.0
2008-01-09 12:00:00,37.2,37.32,37.14,37.31,517000.0,24.3192,24.3976,24.28,24.3911,517000.0
2008-01-09 12:10:00,37.3,37.31,37.18,37.21,372400.0,24.3846,24.3911,24.3061,24.3257,372400.0
2008-01-09 12:20:00,37.21,37.26,37.09,37.26,381500.0,24.3257,24.3584,24.2473,24.3584,381500.0
2008-01-09 12:30:00,37.26,37.4,37.25,37.32,494400.0,24.3584,24.4499,24.3519,24.3976,494400.0
2008-01-09 12:40:00,37.32,37.34,37.23,37.29,263000.0,24.3976,24.4107,24.3388,24.378,263000.0
2008-01-09 12:50:00,37.29,37.37,37.28,37.37,324400.0,24.378,24.4303,24.3715,24.4303,324400.0
2008-01-09 13:00:00,37.37,37.54,37.32,37.36,513000.0,24.4303,24.5414,24.3976,24.4238,513000.0
2008-01-09 13:10:00,37.35,37.46,37.24,37.24,398600.0,24.4172,24.4891,24.3453,24.3453,398600.0
2008-01-09 13:20:00,37.23,37.25,37.13,37.13,390600.0,24.3388,24.3519,24.2734,24.2734,390600.0
2008-01-09 13:30:00,37.13,37.2,37.03,37.2,485400.0,24.2734,24.3192,24.208,24.3192,485400.0
2008-01-09 13:40:00,37.2,37.22,37.12,37.17,345400.0,24.3192,24.3323,24.2669,24.2996,345400.0
2008-01-09 13:50:00,37.17,37.17,37.04,37.13,500400.0,24.2996,24.2996,24.2146,24.2734,500400.0
2008-01-09 14:00:00,37.13,37.14,37.03,37.04,473700.0,24.2734,24.28,24.208,24.2146,473700.0
2008-01-09 14:10:00,37.04,37.14,36.92,36.94,561900.0,24.2146,24.28,24.1361,24.1492,561900.0
2008-01-09 14:20:00,36.94,37.17,36.93,37.16,493100.0,24.1492,24.2996,24.1427,24.293,493100.0
2008-01-09 14:30:00,37.16,37.5,37.15,37.49,865200.0,24.293,24.5153,24.2865,24.5088,865200.0
2008-01-09 14:40:00,37.49,37.59,37.3,37.56,708200.0,24.5088,24.5741,24.3846,24.5545,708200.0
2008-01-09 14:50:00,37.55,37.74,37.5,37.69,830900.0,24.548,24.6722,24.5153,24.6395,830900.0
2008-01-09 15:00:00,37.69,37.75,37.65,37.72,1142900.0,24.6395,24.6787,24.6134,24.6591,1142900.0
2008-01-09 15:10:00,37.73,37.76,37.51,37.76,725000.0,24.6657,24.6853,24.5218,24.6853,725000.0
2008-01-09 15:20:00,37.76,37.76,37.5,37.55,713400.0,24.6853,24.6853,24.5153,24.548,713400.0
2008-01-09 15:30:00,37.56,37.73,37.49,37.71,1034900.0,24.5545,24.6657,24.5088,24.6526,1034900.0
2008-01-09 15:40:00,37.7,37.79,37.57,37.58,1086100.0,24.646,24.7049,24.5611,24.5676,1086100.0
2008-01-09 15:50:00,37.58,37.79,37.58,37.78,1174200.0,24.5676,24.7049,24.5676,24.6983,1174200.0
2008-01-10 09:30:00,37.53,37.67,37.0,37.25,660400.0,24.5349,24.6264,24.1884,24.3519,660400.0
2008-01-10 09:40:00,37.23,37.49,37.22,37.4,473800.0,24.3388,24.5088,24.3323,24.4499,473800.0
2008-01-10 09:50:00,37.4,37.43,37.08,37.1,531500.0,24.4499,24.4695,24.2407,24.2538,531500.0
2008-01-10 10:00:00,37.1,37.43,37.1,37.4,613000.0,24.2538,24.4695,24.2538,24.4499,613000.0
2008-01-10 10:10:00,37.42,37.65,37.33,37.54,498900.0,24.463,24.6134,24.4042,24.5414,498900.0
2008-01-10 10:20:00,37.55,37.65,37.42,37.46,385300.0,24.548,24.6134,24.463,24.4891,385300.0
2008-01-10 10:30:00,37.46,37.63,37.43,37.51,319000.0,24.4891,24.6003,24.4695,24.5218,319000.0
2008-01-10 10:40:00,37.51,37.76,37.51,37.75,612600.0,24.5218,24.6853,24.5218,24.6787,612600.0
2008-01-10 10:50:00,37.75,37.8,37.65,37.77,828200.0,24.6787,24.7114,24.6134,24.6918,828200.0
2008-01-10 11:00:00,37.76,38.01,37.7,38.0,899900.0,24.6853,24.8487,24.646,24.8422,899900.0
2008-01-10 11:10:00,38.0,38.14,37.94,37.99,1038800.0,24.8422,24.9337,24.8029,24.8356,1038800.0
2008-01-10 11:20:00,38.0,38.0,37.84,37.86,299800.0,24.8422,24.8422,24.7376,24.7506,299800.0
2008-01-10 11:30:00,37.86,37.89,37.72,37.72,234500.0,24.7506,24.7703,24.6591,24.6591,234500.0
2008-01-10 11:40:00,37.72,37.75,37.67,37.75,225300.0,24.6591,24.6787,24.6264,24.6787,225300.0
2008-01-10 11:50:00,37.74,37.95,37.73,37.95,412100.0,24.6722,24.8095,24.6657,24.8095,412100.0
2008-01-10 12:00:00,37.95,38.01,37.94,38.01,498400.0,24.8095,24.8487,24.8029,24.8487,498400.0
2008-01-10 12:10:00,38.01,38.72,37.95,38.54,1078600.0,24.8487,25.3129,24.8095,25.1952,1078600.0
2008-01-10 12:20:00,38.55,38.79,38.21,38.22,1223200.0,25.2017,25.3586,24.9795,24.986,1223200.0
2008-01-10 12:30:00,38.22,38.28,37.94,37.98,700700.0,24.986,25.0252,24.8029,24.8291,700700.0
2008-01-10 12:40:00,37.98,38.1,37.88,37.95,394500.0,24.8291,24.9075,24.7637,24.8095,394500.0
2008-01-10 12:50:00,37.94,38.21,37.93,38.08,418300.0,24.8029,24.9795,24.7964,24.8945,418300.0
2008-01-10 13:00:00,38.08,38.13,37.9,38.05,382600.0,24.8945,24.9272,24.7768,24.8749,382600.0
2008-01-10 13:10:00,38.05,38.12,37.93,38.06,434900.0,24.8749,24.9206,24.7964,24.8814,434900.0
2008-01-10 13:20:00,38.06,38.09,37.9,37.9,270200.0,24.8814,24.901,24.7768,24.7768,270200.0
2008-01-10 13:30:00,37.91,37.95,37.62,37.76,486700.0,24.7833,24.8095,24.5937,24.6853,486700.0
2008-01-10 13:40:00,37.75,37.88,37.69,37.78,251100.0,24.6787,24.7637,24.6395,24.6983,251100.0
2008-01-10 13:50:00,37.78,37.86,37.56,37.85,439000.0,24.6983,24.7506,24.5545,24.7441,439000.0
2008-01-10 14:00:00,37.85,37.94,37.68,37.8,286100.0,24.7441,24.8029,24.633,24.7114,286100.0
2008-01-10 14:10:00,37.81,38.01,37.67,37.96,381800.0,24.718,24.8487,24.6264,24.816,381800.0
2008-01-10 14:20:00,37.96,38.06,37.8,37.86,373900.0,24.816,24.8814,24.7114,24.7506,373900.0
2008-01-10 14:30:00,37.87,38.18,37.86,38.1,349300.0,24.7572,24.9598,24.7506,24.9075,349300.0
2008-01-10 14:40:00,38.11,38.14,37.99,38.01,341100.0,24.9141,24.9337,24.8356,24.8487,341100.0
2008-01-10 14:50:00,38.02,38.13,37.99,38.05,316200.0,24.8552,24.9272,24.8356,24.8749,316200.0
2008-01-10 15:00:00,38.07,38.4,38.01,38.4,378100.0,24.8879,25.1037,24.8487,25.1037,378100.0
2008-01-10 15:10:00,38.4,38.41,38.14,38.16,377900.0,25.1037,25.1102,24.9337,24.9468,377900.0
2008-01-10 15:20:00,38.16,38.18,38.05,38.15,391000.0,24.9468,24.9598,24.8749,24.9402,391000.0
2008-01-10 15:30:00,38.15,38.28,38.12,38.15,987100.0,24.9402,25.0252,24.9206,24.9402,987100.0
2008-01-10 15:40:00,38.14,38.19,37.98,37.99,737700.0,24.9337,24.9664,24.8291,24.8356,737700.0
2008-01-10 15:50:00,37.99,38.05,37.89,37.99,1170700.0,24.8356,24.8749,24.7703,24.8356,1170700.0
2008-01-11 09:30:00,37.82,37.91,37.6,37.73,1436700.0,24.7245,24.7833,24.5807,24.6657,1436700.0
2008-01-11 09:40:00,37.73,37.92,37.65,37.89,769800.0,24.6657,24.7899,24.6134,24.7703,769800.0
2008-01-11 09:50:00,37.89,37.96,37.85,37.92,621400.0,24.7703,24.816,24.7441,24.7899,621400.0
2008-01-11 10:00:00,37.89,37.89,37.66,37.66,1489900.0,24.7703,24.7703,24.6199,24.6199,1489900.0
2008-01-11 10:10:00,37.67,37.76,37.64,37.64,464500.0,24.6264,24.6853,24.6068,24.6068,464500.0
2008-01-11 10:20:00,37.64,37.72,37.53,37.61,407500.0,24.6068,24.6591,24.5349,24.5872,407500.0
2008-01-11 10:30:00,37.61,37.61,37.33,37.39,789900.0,24.5872,24.5872,24.4042,24.4434,789900.0
2008-01-11 10:40:00,37.39,37.78,37.39,37.74,537900.0,24.4434,24.6983,24.4434,24.6722,537900.0
2008-01-11 10:50:00,37.74,37.92,37.73,37.81,1052100.0,24.6722,24.7899,24.6657,24.718,1052100.0
2008-01-11 11:00:00,37.81,37.95,37.81,37.93,731100.0,24.718,24.8095,24.718,24.7964,731100.0
2008-01-11 11:10:00,37.92,38.11,37.92,38.07,520100.0,24.7899,24.9141,24.7899,24.8879,520100.0
2008-01-11 11:20:00,38.07,38.21,37.99,38.21,471000.0,24.8879,24.9795,24.8356,24.9795,471000.0
2008-01-11 11:30:00,38.2,38.55,38.2,38.49,901000.0,24.9729,25.2017,24.9729,25.1625,901000.0
2008-01-11 11:40:00,38.49,38.65,38.48,38.53,832900.0,25.1625,25.2671,25.156,25.1887,832900.0
2008-01-11 11:50:00,38.53,38.57,38.47,38.54,684600.0,25.1887,25.2148,25.1494,25.1952,684600.0
2008-01-11 12:00:00,38.53,38.82,38.48,38.74,926500.0,25.1887,25.3782,25.156,25.3259,926500.0
2008-01-11 12:10:00,38.74,38.93,38.55,38.56,635300.0,25.3259,25.4501,25.2017,25.2083,635300.0
2008-01-11 12:20:00,38.55,38.57,38.19,38.35,729200.0,25.2017,25.2148,24.9664,25.071,729200.0
2008-01-11 12:30:00,38.34,38.37,38.28,38.28,333400.0,25.0644,25.0841,25.0252,25.0252,333400.0
2008-01-11 12:40:00,38.28,38.57,38.28,38.52,496400.0,25.0252,25.2148,25.0252,25.1821,496400.0
2008-01-11 12:50:00,38.52,38.53,38.46,38.5,471500.0,25.1821,25.1887,25.1429,25.169,471500.0
2008-01-11 13:00:00,38.5,38.52,38.34,38.41,505800.0,25.169,25.1821,25.0644,25.1102,505800.0
2008-01-11 13:10:00,38.41,38.5,38.33,38.5,960200.0,25.1102,25.169,25.0579,25.169,960200.0
2008-01-11 13:20:00,38.5,38.89,38.4,38.85,1096000.0,25.169,25.424,25.1037,25.3978,1096000.0
2008-01-11 13:30:00,38.85,38.86,38.73,38.74,640200.0,25.3978,25.4044,25.3194,25.3259,640200.0
2008-01-11 13:40:00,38.75,38.75,38.51,38.53,424500.0,25.3325,25.3325,25.1756,25.1887,424500.0
2008-01-11 13:50:00,38.53,38.71,38.52,38.63,637900.0,25.1887,25.3063,25.1821,25.254,637900.0
2008-01-11 14:00:00,38.63,38.73,38.62,38.72,490800.0,25.254,25.3194,25.2475,25.3129,490800.0
2008-01-11 14:10:00,38.72,38.87,38.71,38.86,531700.0,25.3129,25.4109,25.3063,25.4044,531700.0
2008-01-11 14:20:00,38.86,38.88,38.86,38.86,389900.0,25.4044,25.4175,25.4044,25.4044,389900.0
2008-01-11 14:30:00,38.86,38.86,38.7,38.79,728300.0,25.4044,25.4044,25.2998,25.3586,728300.0
2008-01-11 14:40:00,38.78,38.89,38.75,38.85,582400.0,25.3521,25.424,25.3325,25.3978,582400.0
2008-01-11 14:50:00,38.86,39.07,38.86,39.06,880900.0,25.4044,25.5417,25.4044,25.5351,880900.0
2008-01-11 15:00:00,39.05,39.05,38.63,38.65,1178900.0,25.5286,25.5286,25.254,25.2671,1178900.0
2008-01-11 15:10:00,38.65,38.67,38.46,38.48,789800.0,25.2671,25.2802,25.1429,25.156,789800.0
2008-01-11 15:20:00,38.48,38.74,38.39,38.68,733500.0,25.156,25.3259,25.0971,25.2867,733500.0
2008-01-11 15:30:00,38.68,38.86,38.6,38.83,1168200.0,25.2867,25.4044,25.2344,25.3848,1168200.0
2008-01-11 15:40:00,38.83,38.85,38.69,38.85,892700.0,25.3848,25.3978,25.2933,25.3978,892700.0
2008-01-11 15:50:00,38.85,38.85,38.61,38.66,1998500.0,25.3978,25.3978,25.241,25.2736,1998500.0
2008-01-14 09:30:00,39.1,40.26,39.05,39.8,3435900.0,25.5613,26.3196,25.5286,26.0189,3435900.0
2008-01-14 09:40:00,39.79,39.86,39.6,39.6,1515200.0,26.0124,26.0581,25.8882,25.8882,1515200.0
2008-01-14 09:50:00,39.6,39.97,39.54,39.85,1173200.0,25.8882,26.13,25.8489,26.0516,1173200.0
2008-01-14 10:00:00,39.86,40.03,39.72,40.0,962100.0,26.0581,26.1693,25.9666,26.1497,962100.0
2008-01-14 10:10:00,40.0,40.36,39.99,40.27,1184800.0,26.1497,26.385,26.1431,26.3262,1184800.0
2008-01-14 10:20:00,40.27,40.58,40.13,40.48,1261100.0,26.3262,26.5288,26.2346,26.4634,1261100.0
2008-01-14 10:30:00,40.48,40.5,40.09,40.09,873600.0,26.4634,26.4765,26.2085,26.2085,873600.0
2008-01-14 10:40:00,40.1,40.13,39.91,40.1,754200.0,26.215,26.2346,26.0908,26.215,754200.0
2008-01-14 10:50:00,40.1,40.18,39.89,40.17,692400.0,26.215,26.2673,26.0777,26.2608,692400.0
2008-01-14 11:00:00,40.16,40.42,40.11,40.42,802200.0,26.2543,26.4242,26.2216,26.4242,802200.0
2008-01-14 11:10:00,40.42,40.42,40.08,40.09,479400.0,26.4242,26.4242,26.202,26.2085,479400.0
2008-01-14 11:20:00,40.09,40.1,39.95,39.96,380800.0,26.2085,26.215,26.117,26.1235,380800.0
2008-01-14 11:30:00,39.95,40.02,39.9,39.95,366700.0,26.117,26.1627,26.0843,26.117,366700.0
2008-01-14 11:40:00,39.96,40.13,39.9,40.11,259300.0,26.1235,26.2346,26.0843,26.2216,259300.0
2008-01-14 11:50:00,40.1,40.15,39.98,40.0,416300.0,26.215,26.2477,26.1366,26.1497,416300.0
2008-01-14 12:00:00,39.99,40.02,39.91,39.92,428000.0,26.1431,26.1627,26.0908,26.0974,428000.0
2008-01-14 12:10:00,39.92,40.02,39.79,40.0,677900.0,26.0974,26.1627,26.0124,26.1497,677900.0
2008-01-14 12:20:00,40.01,40.03,39.88,39.95,310700.0,26.1562,26.1693,26.0712,26.117,310700.0
2008-01-14 12:30:00,39.95,39.95,39.85,39.88,272200.0,26.117,26.117,26.0516,26.0712,272200.0
2008-01-14 12:40:00,39.88,39.89,39.76,39.81,314700.0,26.0712,26.0777,25.9928,26.0254,314700.0
2008-01-14 12:50:00,39.81,39.92,39.75,39.81,364400.0,26.0254,26.0974,25.9862,26.0254,364400.0
2008-01-14 13:00:00,39.8,39.87,39.75,39.84,427200.0,26.0189,26.0647,25.9862,26.0451,427200.0
2008-01-14 13:10:00,39.83,39.91,39.8,39.89,283900.0,26.0385,26.0908,26.0189,26.0777,283900.0
2008-01-14 13:20:00,39.88,39.95,39.83,39.83,317400.0,26.0712,26.117,26.0385,26.0385,317400.0
2008-01-14 13:30:00,39.83,39.95,39.81,39.89,242100.0,26.0385,26.117,26.0254,26.0777,242100.0
2008-01-14 13:40:00,39.89,39.89,39.81,39.86,416000.0,26.0777,26.0777,26.0254,26.0581,416000.0
2008-01-14 13:50:00,39.86,40.0,39.86,39.96,311300.0,26.0581,26.1497,26.0581,26.1235,311300.0
2008-01-14 14:00:00,39.96,39.99,39.87,39.95,280000.0,26.1235,26.1431,26.0647,26.117,280000.0
2008-01-14 14:10:00,39.95,40.0,39.92,39.92,696300.0,26.117,26.1497,26.0974,26.0974,696300.0
2008-01-14 14:20:00,39.92,39.96,39.9,39.95,296000.0,26.0974,26.1235,26.0843,26.117,296000.0
2008-01-14 14:30:00,39.95,40.0,39.86,39.99,575400.0,26.117,26.1497,26.0581,26.1431,575400.0
2008-01-14 14:40:00,39.99,40.05,39.95,40.05,415000.0,26.1431,26.1823,26.117,26.1823,415000.0
2008-01-14 14:50:00,40.04,40.05,39.9,39.92,471800.0,26.1758,26.1823,26.0843,26.0974,471800.0
2008-01-14 15:00:00,39.92,39.99,39.86,39.86,449400.0,26.0974,26.1431,26.0581,26.0581,449400.0
2008-01-14 15:10:00,39.86,39.88,39.78,39.78,418200.0,26.0581,26.0712,26.0058,26.0058,418200.0
2008-01-14 15:20:00,39.79,39.83,39.68,39.83,674100.0,26.0124,26.0385,25.9405,26.0385,674100.0
2008-01-14 15:30:00,39.83,39.9,39.82,39.88,438600.0,26.0385,26.0843,26.032,26.0712,438600.0
2008-01-14 15:40:00,39.88,40.0,39.88,39.98,1134600.0,26.0712,26.1497,26.0712,26.1366,1134600.0
2008-01-14 15:50:00,39.98,40.06,39.9,39.99,1159800.0,26.1366,26.1889,26.0843,26.1431,1159800.0
2008-01-15 09:30:00,39.64,40.0,39.59,39.88,784100.0,25.9143,26.1497,25.8816,26.0712,784100.0
2008-01-15 09:40:00,39.88,39.98,39.58,39.86,667100.0,26.0712,26.1366,25.8751,26.0581,667100.0
2008-01-15 09:50:00,39.85,39.94,39.66,39.72,442200.0,26.0516,26.1104,25.9274,25.9666,442200.0
2008-01-15 10:00:00,39.73,39.79,39.07,39.52,1034200.0,25.9731,26.0124,25.5417,25.8359,1034200.0
2008-01-15 10:10:00,39.53,39.59,39.25,39.28,707500.0,25.8424,25.8816,25.6593,25.679,707500.0
2008-01-15 10:20:00,39.28,39.35,39.21,39.23,726800.0,25.679,25.7247,25.6332,25.6463,726800.0
2008-01-15 10:30:00,39.23,39.25,39.14,39.14,466900.0,25.6463,25.6593,25.5874,25.5874,466900.0
2008-01-15 10:40:00,39.15,39.2,39.0,39.15,1028700.0,25.594,25.6267,25.4959,25.594,1028700.0
2008-01-15 10:50:00,39.14,39.18,39.04,39.15,423500.0,25.5874,25.6136,25.5221,25.594,423500.0
2008-01-15 11:00:00,39.15,39.29,39.15,39.18,358700.0,25.594,25.6855,25.594,25.6136,358700.0
2008-01-15 11:10:00,39.17,39.39,39.16,39.2,381500.0,25.607,25.7509,25.6005,25.6267,381500.0
2008-01-15 11:20:00,39.2,39.27,39.19,39.21,296100.0,25.6267,25.6724,25.6201,25.6332,296100.0
2008-01-15 11:30:00,39.2,39.29,39.09,39.21,298300.0,25.6267,25.6855,25.5547,25.6332,298300.0
2008-01-15 11:40:00,39.22,39.33,39.15,39.24,245100.0,25.6397,25.7116,25.594,25.6528,245100.0
2008-01-15 11:50:00,39.23,39.36,39.19,39.35,164200.0,25.6463,25.7313,25.6201,25.7247,164200.0
2008-01-15 12:00:00,39.36,39.39,39.25,39.34,162600.0,25.7313,25.7509,25.6593,25.7182,162600.0
2008-01-15 12:10:00,39.35,39.43,39.22,39.27,164300.0,25.7247,25.777,25.6397,25.6724,164300.0
2008-01-15 12:20:00,39.26,39.44,39.24,39.4,233200.0,25.6659,25.7836,25.6528,25.7574,233200.0
2008-01-15 12:30:00,39.4,39.41,39.16,39.24,227800.0,25.7574,25.7639,25.6005,25.6528,227800.0
2008-01-15 12:40:00,39.23,39.45,39.2,39.41,294000.0,25.6463,25.7901,25.6267,25.7639,294000.0
2008-01-15 12:50:00,39.42,39.42,39.34,39.42,390100.0,25.7705,25.7705,25.7182,25.7705,390100.0
2008-01-15 13:00:00,39.42,39.42,39.34,39.39,229600.0,25.7705,25.7705,25.7182,25.7509,229600.0
2008-01-15 13:10:00,39.4,39.44,39.33,39.38,223000.0,25.7574,25.7836,25.7116,25.7443,223000.0
2008-01-15 13:20:00,39.38,39.44,39.36,39.39,188400.0,25.7443,25.7836,25.7313,25.7509,188400.0
2008-01-15 13:30:00,39.38,39.52,39.37,39.47,392000.0,25.7443,25.8359,25.7378,25.8032,392000.0
2008-01-15 13:40:00,39.48,39.6,39.45,39.58,352700.0,25.8097,25.8882,25.7901,25.8751,352700.0
2008-01-15 13:50:00,39.58,39.58,39.37,39.4,392600.0,25.8751,25.8751,25.7378,25.7574,392600.0
2008-01-15 14:00:00,39.4,39.42,39.33,39.4,280700.0,25.7574,25.7705,25.7116,25.7574,280700.0
2008-01-15 14:10:00,39.4,39.45,39.37,39.43,234200.0,25.7574,25.7901,25.7378,25.777,234200.0
2008-01-15 14:20:00,39.43,39.43,39.33,39.39,280700.0,25.777,25.777,25.7116,25.7509,280700.0
2008-01-15 14:30:00,39.38,39.38,39.33,39.37,261000.0,25.7443,25.7443,25.7116,25.7378,261000.0
2008-01-15 14:40:00,39.37,39.47,39.36,39.39,361900.0,25.7378,25.8032,25.7313,25.7509,361900.0
2008-01-15 14:50:00,39.39,39.54,39.39,39.47,369600.0,25.7509,25.8489,25.7509,25.8032,369600.0
2008-01-15 15:00:00,39.48,39.48,39.28,39.39,445300.0,25.8097,25.8097,25.679,25.7509,445300.0
2008-01-15 15:10:00,39.39,39.41,39.35,39.37,420800.0,25.7509,25.7639,25.7247,25.7378,420800.0
2008-01-15 15:20:00,39.36,39.63,39.35,39.6,524400.0,25.7313,25.9078,25.7247,25.8882,524400.0
2008-01-15 15:30:00,39.59,39.8,39.52,39.76,817100.0,25.8816,26.0189,25.8359,25.9928,817100.0
2008-01-15 15:40:00,39.76,39.76,39.47,39.56,783000.0,25.9928,25.9928,25.8032,25.862,783000.0
2008-01-15 15:50:00,39.56,39.57,39.35,39.36,1196700.0,25.862,25.8685,25.7247,25.7313,1196700.0
2008-01-16 09:30:00,39.75,40.27,39.7,39.96,1085400.0,25.9862,26.3262,25.9535,26.1235,1085400.0
2008-01-16 09:40:00,39.95,40.05,39.76,39.77,630800.0,26.117,26.1823,25.9928,25.9993,630800.0
2008-01-16 09:50:00,39.76,39.84,39.58,39.79,609700.0,25.9928,26.0451,25.8751,26.0124,609700.0
2008-01-16 10:00:00,39.79,39.98,39.79,39.87,672300.0,26.0124,26.1366,26.0124,26.0647,672300.0
2008-01-16 10:10:00,39.86,40.03,39.68,39.99,787900.0,26.0581,26.1693,25.9405,26.1431,787900.0
2008-01-16 10:20:00,39.99,40.1,39.94,40.09,804700.0,26.1431,26.215,26.1104,26.2085,804700.0
2008-01-16 10:30:00,40.09,40.1,39.99,40.05,588000.0,26.2085,26.215,26.1431,26.1823,588000.0
2008-01-16 10:40:00,40.05,40.05,39.73,39.95,820300.0,26.1823,26.1823,25.9731,26.117,820300.0
2008-01-16 10:50:00,39.94,40.08,39.72,39.98,721700.0,26.1104,26.202,25.9666,26.1366,721700.0
2008-01-16 11:00:00,39.96,40.18,39.96,40.15,573500.0,26.1235,26.2673,26.1235,26.2477,573500.0
2008-01-16 11:10:00,40.16,40.18,39.95,39.99,502400.0,26.2543,26.2673,26.117,26.1431,502400.0
2008-01-16 11:20:00,40.0,40.05,39.94,39.95,544400.0,26.1497,26.1823,26.1104,26.117,544400.0
2008-01-16 11:30:00,39.95,39.99,39.8,39.81,389300.0,26.117,26.1431,26.0189,26.0254,389300.0
2008-01-16 11:40:00,39.81,39.9,39.74,39.9,327900.0,26.0254,26.0843,25.9797,26.0843,327900.0
2008-01-16 11:50:00,39.9,40.08,39.85,39.93,795600.0,26.0843,26.202,26.0516,26.1039,795600.0
2008-01-16 12:00:00,39.93,40.17,39.92,39.93,688800.0,26.1039,26.2608,26.0974,26.1039,688800.0
2008-01-16 12:10:00,39.93,40.01,39.84,39.93,313300.0,26.1039,26.1562,26.0451,26.1039,313300.0
2008-01-16 12:20:00,39.93,39.98,39.82,39.93,264700.0,26.1039,26.1366,26.032,26.1039,264700.0
2008-01-16 12:30:00,39.94,40.08,39.93,40.08,221800.0,26.1104,26.202,26.1039,26.202,221800.0
2008-01-16 12:40:00,40.07,40.13,40.03,40.11,269800.0,26.1954,26.2346,26.1693,26.2216,269800.0
2008-01-16 12:50:00,40.11,40.15,39.99,40.1,261400.0,26.2216,26.2477,26.1431,26.215,261400.0
2008-01-16 13:00:00,40.09,40.15,40.01,40.02,200000.0,26.2085,26.2477,26.1562,26.1627,200000.0
2008-01-16 13:10:00,40.02,40.03,39.81,39.89,239800.0,26.1627,26.1693,26.0254,26.0777,239800.0
2008-01-16 13:20:00,39.88,39.98,39.82,39.86,182400.0,26.0712,26.1366,26.032,26.0581,182400.0
2008-01-16 13:30:00,39.85,40.06,39.81,39.98,345000.0,26.0516,26.1889,26.0254,26.1366,345000.0
2008-01-16 13:40:00,39.98,40.09,39.88,39.93,335300.0,26.1366,26.2085,26.0712,26.1039,335300.0
2008-01-16 13:50:00,39.94,40.05,39.85,39.95,440300.0,26.1104,26.1823,26.0516,26.117,440300.0
2008-01-16 14:00:00,39.96,40.04,39.86,39.98,550900.0,26.1235,26.1758,26.0581,26.1366,550900.0
2008-01-16 14:10:00,39.97,40.02,39.9,39.93,652400.0,26.13,26.1627,26.0843,26.1039,652400.0
2008-01-16 14:20:00,39.94,40.06,39.86,40.05,652600.0,26.1104,26.1889,26.0581,26.1823,652600.0
2008-01-16 14:30:00,40.05,40.15,40.03,40.13,852800.0,26.1823,26.2477,26.1693,26.2346,852800.0
2008-01-16 14:40:00,40.12,40.13,40.01,40.09,929900.0,26.2281,26.2346,26.1562,26.2085,929900.0
2008-01-16 14:50:00,40.1,40.18,39.92,39.96,613500.0,26.215,26.2673,26.0974,26.1235,613500.0
2008-01-16 15:00:00,39.96,40.12,39.95,40.11,987800.0,26.1235,26.2281,26.117,26.2216,987800.0
2008-01-16 15:10:00,40.12,40.16,40.03,40.13,748100.0,26.2281,26.2543,26.1693,26.2346,748100.0
2008-01-16 15:20:00,40.14,40.15,39.92,40.05,696200.0,26.2412,26.2477,26.0974,26.1823,696200.0
2008-01-16 15:30:00,40.04,40.15,39.98,40.01,884500.0,26.1758,26.2477,26.1366,26.1562,884500.0
2008-01-16 15:40:00,40.02,40.09,39.89,40.01,988900.0,26.1627,26.2085,26.0777,26.1562,988900.0
2008-01-16 15:50:00,40.01,40.13,39.79,39.79,2077500.0,26.1562,26.2346,26.0124,26.0124,2077500.0
2008-01-17 09:30:00,39.93,40.2,39.81,39.86,916000.0,26.1039,26.2804,26.0254,26.0581,916000.0
2008-01-17 09:40:00,39.86,39.94,39.6,39.81,591500.0,26.0581,26.1104,25.8882,26.0254,591500.0
2008-01-17 09:50:00,39.81,39.87,39.64,39.71,560700.0,26.0254,26.0647,25.9143,25.9601,560700.0
2008-01-17 10:00:00,39.7,39.72,39.39,39.57,943500.0,25.9535,25.9666,25.7509,25.8685,943500.0
2008-01-17 10:10:00,39.57,39.63,39.24,39.29,849800.0,25.8685,25.9078,25.6528,25.6855,849800.0
2008-01-17 10:20:00,39.28,39.64,39.24,39.51,732900.0,25.679,25.9143,25.6528,25.8293,732900.0
2008-01-17 10:30:00,39.51,39.72,39.14,39.58,648000.0,25.8293,25.9666,25.5874,25.8751,648000.0
2008-01-17 10:40:00,39.58,39.75,39.47,39.6,513300.0,25.8751,25.9862,25.8032,25.8882,513300.0
2008-01-17 10:50:00,39.59,39.69,39.4,39.59,541000.0,25.8816,25.947,25.7574,25.8816,541000.0
2008-01-17 11:00:00,39.59,39.73,39.53,39.55,490700.0,25.8816,25.9731,25.8424,25.8555,490700.0
2008-01-17 11:10:00,39.55,39.66,39.51,39.58,287500.0,25.8555,25.9274,25.8293,25.8751,287500.0
2008-01-17 11:20:00,39.58,39.65,39.48,39.51,345000.0,25.8751,25.9208,25.8097,25.8293,345000.0
2008-01-17 11:30:00,39.51,39.64,39.48,39.5,246000.0,25.8293,25.9143,25.8097,25.8228,246000.0
2008-01-17 11:40:00,39.5,39.53,39.31,39.32,469600.0,25.8228,25.8424,25.6986,25.7051,469600.0
2008-01-17 11:50:00,39.33,39.34,39.25,39.27,388500.0,25.7116,25.7182,25.6593,25.6724,388500.0
2008-01-17 12:00:00,39.27,39.29,39.09,39.12,581700.0,25.6724,25.6855,25.5547,25.5744,581700.0
2008-01-17 12:10:00,39.12,39.24,39.01,39.24,471400.0,25.5744,25.6528,25.5024,25.6528,471400.0
2008-01-17 12:20:00,39.23,39.37,39.15,39.35,367300.0,25.6463,25.7378,25.594,25.7247,367300.0
2008-01-17 12:30:00,39.36,39.42,39.22,39.26,285500.0,25.7313,25.7705,25.6397,25.6659,285500.0
2008-01-17 12:40:00,39.26,39.38,39.16,39.38,267700.0,25.6659,25.7443,25.6005,25.7443,267700.0
2008-01-17 12:50:00,39.38,39.54,39.31,39.4,379400.0,25.7443,25.8489,25.6986,25.7574,379400.0
2008-01-17 13:00:00,39.4,39.56,39.26,39.55,377100.0,25.7574,25.862,25.6659,25.8555,377100.0
2008-01-17 13:10:00,39.54,39.75,39.41,39.6,335100.0,25.8489,25.9862,25.7639,25.8882,335100.0
2008-01-17 13:20:00,39.6,39.67,39.43,39.63,314200.0,25.8882,25.9339,25.777,25.9078,314200.0
2008-01-17 13:30:00,39.63,39.68,39.54,39.6,252300.0,25.9078,25.9405,25.8489,25.8882,252300.0
2008-01-17 13:40:00,39.6,39.68,39.48,39.5,648300.0,25.8882,25.9405,25.8097,25.8228,648300.0
2008-01-17 13:50:00,39.5,39.53,39.48,39.51,283000.0,25.8228,25.8424,25.8097,25.8293,283000.0
2008-01-17 14:00:00,39.52,39.55,39.42,39.44,307800.0,25.8359,25.8555,25.7705,25.7836,307800.0
2008-01-17 14:10:00,39.43,39.44,39.2,39.24,571900.0,25.777,25.7836,25.6267,25.6528,571900.0
2008-01-17 14:20:00,39.24,39.31,39.1,39.12,481700.0,25.6528,25.6986,25.5613,25.5744,481700.0
2008-01-17 14:30:00,39.13,39.2,39.02,39.09,586800.0,25.5809,25.6267,25.509,25.5547,586800.0
2008-01-17 14:40:00,39.09,39.3,39.06,39.3,638700.0,25.5547,25.692,25.5351,25.692,638700.0
2008-01-17 14:50:00,39.3,39.39,39.23,39.32,282800.0,25.692,25.7509,25.6463,25.7051,282800.0
2008-01-17 15:00:00,39.33,39.42,39.13,39.32,391400.0,25.7116,25.7705,25.5809,25.7051,391400.0
2008-01-17 15:10:00,39.32,39.47,39.26,39.35,358500.0,25.7051,25.8032,25.6659,25.7247,358500.0
2008-01-17 15:20:00,39.36,39.36,39.07,39.09,451800.0,25.7313,25.7313,25.5417,25.5547,451800.0
2008-01-17 15:30:00,39.09,39.19,38.99,39.17,901800.0,25.5547,25.6201,25.4894,25.607,901800.0
2008-01-17 15:40:00,39.17,39.24,38.94,38.95,1072500.0,25.607,25.6528,25.4567,25.4632,1072500.0
2008-01-17 15:50:00,38.95,39.12,38.9,39.03,1844200.0,25.4632,25.5744,25.4305,25.5155,1844200.0
2008-01-18 09:30:00,38.33,39.74,37.67,38.86,4764600.0,25.0579,25.9797,24.6264,25.4044,4764600.0
2008-01-18 09:40:00,38.86,38.9,38.49,38.74,1106700.0,25.4044,25.4305,25.1625,25.3259,1106700.0
2008-01-18 09:50:00,38.74,38.74,38.47,38.55,1034700.0,25.3259,25.3259,25.1494,25.2017,1034700.0
2008-01-18 10:00:00,38.55,38.92,38.52,38.84,1014300.0,25.2017,25.4436,25.1821,25.3913,1014300.0
2008-01-18 10:10:00,38.84,39.1,38.7,38.81,951500.0,25.3913,25.5613,25.2998,25.3717,951500.0
2008-01-18 10:20:00,38.81,39.08,38.8,39.06,531500.0,25.3717,25.5482,25.3652,25.5351,531500.0
2008-01-18 10:30:00,39.05,39.09,38.97,39.03,649400.0,25.5286,25.5547,25.4763,25.5155,649400.0
2008-01-18 10:40:00,39.02,39.2,38.99,39.06,648800.0,25.509,25.6267,25.4894,25.5351,648800.0
2008-01-18 10:50:00,39.07,39.08,38.72,38.73,623000.0,25.5417,25.5482,25.3129,25.3194,623000.0
2008-01-18 11:00:00,38.73,38.95,38.71,38.88,468400.0,25.3194,25.4632,25.3063,25.4175,468400.0
2008-01-18 11:10:00,38.88,39.02,38.68,38.83,660300.0,25.4175,25.509,25.2867,25.3848,660300.0
2008-01-18 11:20:00,38.85,38.9,38.57,38.8,394600.0,25.3978,25.4305,25.2148,25.3652,394600.0
2008-01-18 11:30:00,38.81,39.12,38.81,38.88,599100.0,25.3717,25.5744,25.3717,25.4175,599100.0
2008-01-18 11:40:00,38.86,38.89,38.59,38.8,594800.0,25.4044,25.424,25.2279,25.3652,594800.0
2008-01-18 11:50:00,38.8,38.84,38.47,38.66,434100.0,25.3652,25.3913,25.1494,25.2736,434100.0
2008-01-18 12:00:00,38.66,39.0,38.65,38.99,501700.0,25.2736,25.4959,25.2671,25.4894,501700.0
2008-01-18 12:10:00,39.0,39.15,38.86,38.93,777300.0,25.4959,25.594,25.4044,25.4501,777300.0
2008-01-18 12:20:00,38.94,39.0,38.75,38.95,465000.0,25.4567,25.4959,25.3325,25.4632,465000.0
2008-01-18 12:30:00,38.96,39.02,38.79,38.91,402100.0,25.4698,25.509,25.3586,25.4371,402100.0
2008-01-18 12:40:00,38.9,38.9,38.73,38.81,247600.0,25.4305,25.4305,25.3194,25.3717,247600.0
2008-01-18 12:50:00,38.8,38.91,38.66,38.79,317300.0,25.3652,25.4371,25.2736,25.3586,317300.0
2008-01-18 13:00:00,38.79,39.01,38.76,38.79,404200.0,25.3586,25.5024,25.339,25.3586,404200.0
2008-01-18 13:10:00,38.79,38.8,38.52,38.52,293500.0,25.3586,25.3652,25.1821,25.1821,293500.0
2008-01-18 13:20:00,38.53,38.65,38.48,38.51,405000.0,25.1887,25.2671,25.156,25.1756,405000.0
2008-01-18 13:30:00,38.5,38.7,38.5,38.55,349200.0,25.169,25.2998,25.169,25.2017,349200.0
2008-01-18 13:40:00,38.54,38.6,38.36,38.56,439300.0,25.1952,25.2344,25.0775,25.2083,439300.0
2008-01-18 13:50:00,38.55,38.57,38.3,38.33,325100.0,25.2017,25.2148,25.0383,25.0579,325100.0
2008-01-18 14:00:00,38.33,38.54,38.26,38.46,312100.0,25.0579,25.1952,25.0121,25.1429,312100.0
2008-01-18 14:10:00,38.46,38.61,38.41,38.53,371100.0,25.1429,25.241,25.1102,25.1887,371100.0
2008-01-18 14:20:00,38.54,38.54,38.25,38.26,324000.0,25.1952,25.1952,25.0056,25.0121,324000.0
2008-01-18 14:30:00,38.26,38.33,38.0,38.2,460700.0,25.0121,25.0579,24.8422,24.9729,460700.0
2008-01-18 14:40:00,38.21,38.27,38.07,38.1,280600.0,24.9795,25.0187,24.8879,24.9075,280600.0
2008-01-18 14:50:00,38.08,38.36,38.01,38.34,428400.0,24.8945,25.0775,24.8487,25.0644,428400.0
2008-01-18 15:00:00,38.34,38.58,38.18,38.54,495800.0,25.0644,25.2213,24.9598,25.1952,495800.0
2008-01-18 15:10:00,38.56,38.63,38.33,38.35,472100.0,25.2083,25.254,25.0579,25.071,472100.0
2008-01-18 15:20:00,38.34,38.39,38.11,38.19,486700.0,25.0644,25.0971,24.9141,24.9664,486700.0
2008-01-18 15:30:00,38.19,38.29,38.16,38.25,672400.0,24.9664,25.0318,24.9468,25.0056,672400.0
2008-01-18 15:40:00,38.25,38.48,38.14,38.42,893500.0,25.0056,25.156,24.9337,25.1167,893500.0
2008-01-18 15:50:00,38.41,38.42,38.12,38.38,1400000.0,25.1102,25.1167,24.9206,25.0906,1400000.0
2008-01-22 09:30:00,36.92,37.33,35.17,37.15,2172300.0,24.1361,24.4042,22.9921,24.2865,2172300.0
2008-01-22 09:40:00,37.15,37.65,37.0,37.26,910600.0,24.2865,24.6134,24.1884,24.3584,910600.0
2008-01-22 09:50:00,37.27,37.48,37.0,37.21,592700.0,24.3649,24.5022,24.1884,24.3257,592700.0
2008-01-22 10:00:00,37.21,37.3,37.03,37.16,513500.0,24.3257,24.3846,24.208,24.293,513500.0
2008-01-22 10:10:00,37.15,37.17,36.7,36.74,952100.0,24.2865,24.2996,23.9923,24.0185,952100.0
2008-01-22 10:20:00,36.73,37.2,36.73,37.03,892500.0,24.0119,24.3192,24.0119,24.208,892500.0
2008-01-22 10:30:00,37.01,37.12,36.8,37.01,718800.0,24.195,24.2669,24.0577,24.195,718800.0
2008-01-22 10:40:00,37.01,37.24,36.93,36.96,752800.0,24.195,24.3453,24.1427,24.1623,752800.0
2008-01-22 10:50:00,36.95,37.08,36.83,36.97,617100.0,24.1557,24.2407,24.0773,24.1688,617100.0
2008-01-22 11:00:00,36.98,37.14,36.97,37.1,642700.0,24.1754,24.28,24.1688,24.2538,642700.0
2008-01-22 11:10:00,37.09,37.12,36.94,36.99,888800.0,24.2473,24.2669,24.1492,24.1819,888800.0
2008-01-22 11:20:00,36.99,37.04,36.83,36.96,473100.0,24.1819,24.2146,24.0773,24.1623,473100.0
2008-01-22 11:30:00,36.94,36.96,36.69,36.9,537500.0,24.1492,24.1623,23.9858,24.1231,537500.0
2008-01-22 11:40:00,36.88,37.02,36.78,36.98,296500.0,24.11,24.2015,24.0446,24.1754,296500.0
2008-01-22 11:50:00,36.98,37.03,36.78,36.84,358500.0,24.1754,24.208,24.0446,24.0838,358500.0
2008-01-22 12:00:00,36.83,37.09,36.76,37.04,465100.0,24.0773,24.2473,24.0315,24.2146,465100.0
2008-01-22 12:10:00,37.04,37.23,36.95,36.97,412600.0,24.2146,24.3388,24.1557,24.1688,412600.0
2008-01-22 12:20:00,36.97,37.01,36.86,36.95,420300.0,24.1688,24.195,24.0969,24.1557,420300.0
2008-01-22 12:30:00,36.94,37.01,36.92,36.94,350200.0,24.1492,24.195,24.1361,24.1492,350200.0
2008-01-22 12:40:00,36.94,37.02,36.89,36.96,317300.0,24.1492,24.2015,24.1165,24.1623,317300.0
2008-01-22 12:50:00,36.96,37.02,36.87,37.0,391200.0,24.1623,24.2015,24.1034,24.1884,391200.0
2008-01-22 13:00:00,37.0,37.02,36.87,36.98,461500.0,24.1884,24.2015,24.1034,24.1754,461500.0
2008-01-22 13:10:00,36.98,37.02,36.88,36.96,439200.0,24.1754,24.2015,24.11,24.1623,439200.0
2008-01-22 13:20:00,36.96,37.02,36.9,36.96,461100.0,24.1623,24.2015,24.1231,24.1623,461100.0
2008-01-22 13:30:00,36.96,37.01,36.92,37.0,389900.0,24.1623,24.195,24.1361,24.1884,389900.0
2008-01-22 13:40:00,36.99,37.19,36.91,37.05,602400.0,24.1819,24.3126,24.1296,24.2211,602400.0
2008-01-22 13:50:00,37.05,37.13,36.93,36.98,362700.0,24.2211,24.2734,24.1427,24.1754,362700.0
2008-01-22 14:00:00,36.98,37.02,36.88,36.97,447900.0,24.1754,24.2015,24.11,24.1688,447900.0
2008-01-22 14:10:00,36.96,37.22,36.92,37.21,466200.0,24.1623,24.3323,24.1361,24.3257,466200.0
2008-01-22 14:20:00,37.21,37.24,37.0,37.01,413300.0,24.3257,24.3453,24.1884,24.195,413300.0
2008-01-22 14:30:00,37.01,37.01,36.87,37.01,679000.0,24.195,24.195,24.1034,24.195,679000.0
2008-01-22 14:40:00,37.02,37.18,36.91,37.13,346000.0,24.2015,24.3061,24.1296,24.2734,346000.0
2008-01-22 14:50:00,37.13,37.13,36.96,37.07,395900.0,24.2734,24.2734,24.1623,24.2342,395900.0
2008-01-22 15:00:00,37.08,37.37,37.0,37.23,530200.0,24.2407,24.4303,24.1884,24.3388,530200.0
2008-01-22 15:10:00,37.23,37.24,37.0,37.06,634300.0,24.3388,24.3453,24.1884,24.2277,634300.0
2008-01-22 15:20:00,37.05,37.17,36.99,37.12,648100.0,24.2211,24.2996,24.1819,24.2669,648100.0
2008-01-22 15:30:00,37.12,37.6,37.09,37.49,1065300.0,24.2669,24.5807,24.2473,24.5088,1065300.0
2008-01-22 15:40:00,37.5,37.64,37.42,37.53,1082200.0,24.5153,24.6068,24.463,24.5349,1082200.0
2008-01-22 15:50:00,37.55,37.55,36.82,36.97,1956300.0,24.548,24.548,24.0708,24.1688,1956300.0
2008-01-23 09:30:00,35.88,36.87,35.66,36.62,1315900.0,23.4562,24.1034,23.3124,23.94,1315900.0
2008-01-23 09:40:00,36.62,36.69,36.39,36.61,747100.0,23.94,23.9858,23.7896,23.9335,747100.0
2008-01-23 09:50:00,36.61,37.14,36.51,36.88,818900.0,23.9335,24.28,23.8681,24.11,818900.0
2008-01-23 10:00:00,36.88,37.18,36.79,37.16,909500.0,24.11,24.3061,24.0511,24.293,909500.0
2008-01-23 10:10:00,37.16,37.4,37.05,37.4,1037600.0,24.293,24.4499,24.2211,24.4499,1037600.0
2008-01-23 10:20:00,37.4,37.59,36.97,36.97,1077200.0,24.4499,24.5741,24.1688,24.1688,1077200.0
2008-01-23 10:30:00,36.97,37.05,36.53,36.8,833600.0,24.1688,24.2211,23.8812,24.0577,833600.0
2008-01-23 10:40:00,36.8,36.91,36.58,36.85,603900.0,24.0577,24.1296,23.9139,24.0904,603900.0
2008-01-23 10:50:00,36.87,36.93,36.78,36.84,1210500.0,24.1034,24.1427,24.0446,24.0838,1210500.0
2008-01-23 11:00:00,36.83,36.92,36.55,36.6,694300.0,24.0773,24.1361,23.8942,23.9269,694300.0
2008-01-23 11:10:00,36.6,36.69,36.52,36.53,722200.0,23.9269,23.9858,23.8746,23.8812,722200.0
2008-01-23 11:20:00,36.53,36.55,36.33,36.52,943200.0,23.8812,23.8942,23.7504,23.8746,943200.0
2008-01-23 11:30:00,36.52,36.52,35.99,36.34,780000.0,23.8746,23.8746,23.5281,23.757,780000.0
2008-01-23 11:40:00,36.34,36.38,35.99,36.09,858000.0,23.757,23.7831,23.5281,23.5935,858000.0
2008-01-23 11:50:00,36.08,36.1,35.94,35.97,1015100.0,23.587,23.6001,23.4955,23.5151,1015100.0
2008-01-23 12:00:00,35.98,36.05,35.91,36.02,698700.0,23.5216,23.5674,23.4758,23.5478,698700.0
2008-01-23 12:10:00,36.01,36.11,35.93,36.06,941300.0,23.5412,23.6066,23.4889,23.5739,941300.0
2008-01-23 12:20:00,36.06,36.2,35.92,36.01,565200.0,23.5739,23.6654,23.4824,23.5412,565200.0
2008-01-23 12:30:00,36.0,36.04,35.98,36.01,628900.0,23.5347,23.5608,23.5216,23.5412,628900.0
2008-01-23 12:40:00,36.01,36.09,35.84,36.04,1284600.0,23.5412,23.5935,23.4301,23.5608,1284600.0
2008-01-23 12:50:00,36.04,36.08,35.89,36.01,977000.0,23.5608,23.587,23.4628,23.5412,977000.0
2008-01-23 13:00:00,36.01,36.1,35.96,35.96,676800.0,23.5412,23.6001,23.5085,23.5085,676800.0
2008-01-23 13:10:00,35.96,36.0,35.84,35.97,810600.0,23.5085,23.5347,23.4301,23.5151,810600.0
2008-01-23 13:20:00,35.97,36.06,35.89,35.89,864800.0,23.5151,23.5739,23.4628,23.4628,864800.0
2008-01-23 13:30:00,35.9,36.02,35.83,35.88,989300.0,23.4693,23.5478,23.4236,23.4562,989300.0
2008-01-23 13:40:00,35.87,36.08,35.87,36.0,606700.0,23.4497,23.587,23.4497,23.5347,606700.0
2008-01-23 13:50:00,36.0,36.05,35.87,36.0,787000.0,23.5347,23.5674,23.4497,23.5347,787000.0
2008-01-23 14:00:00,35.99,36.08,35.96,36.07,629600.0,23.5281,23.587,23.5085,23.5804,629600.0
2008-01-23 14:10:00,36.08,36.15,36.0,36.0,1183000.0,23.587,23.6327,23.5347,23.5347,1183000.0
2008-01-23 14:20:00,36.0,36.26,35.95,36.21,921700.0,23.5347,23.7047,23.502,23.672,921700.0
2008-01-23 14:30:00,36.2,36.25,36.05,36.24,726400.0,23.6654,23.6981,23.5674,23.6916,726400.0
2008-01-23 14:40:00,36.24,36.25,35.97,36.11,654100.0,23.6916,23.6981,23.5151,23.6066,654100.0
2008-01-23 14:50:00,36.11,36.21,36.01,36.11,846700.0,23.6066,23.672,23.5412,23.6066,846700.0
2008-01-23 15:00:00,36.11,36.58,36.09,36.54,931700.0,23.6066,23.9139,23.5935,23.8877,931700.0
2008-01-23 15:10:00,36.54,36.75,36.49,36.55,787800.0,23.8877,24.025,23.855,23.8942,787800.0
2008-01-23 15:20:00,36.55,37.03,36.5,36.96,968800.0,23.8942,24.208,23.8616,24.1623,968800.0
2008-01-23 15:30:00,36.96,37.24,36.88,37.05,1324100.0,24.1623,24.3453,24.11,24.2211,1324100.0
2008-01-23 15:40:00,37.05,37.06,36.53,36.95,1648900.0,24.2211,24.2277,23.8812,24.1557,1648900.0
2008-01-23 15:50:00,36.95,36.95,36.57,36.74,2109200.0,24.1557,24.1557,23.9073,24.0185,2109200.0
2008-01-24 09:30:00,39.35,39.76,38.88,39.14,3596300.0,25.7247,25.9928,25.4175,25.5874,3596300.0
2008-01-24 09:40:00,39.13,39.49,39.05,39.28,2697700.0,25.5809,25.8162,25.5286,25.679,2697700.0
2008-01-24 09:50:00,39.27,39.63,39.15,39.62,1770200.0,25.6724,25.9078,25.594,25.9012,1770200.0
2008-01-24 10:00:00,39.61,39.7,39.45,39.55,1811000.0,25.8947,25.9535,25.7901,25.8555,1811000.0
2008-01-24 10:10:00,39.56,39.6,39.41,39.5,1305400.0,25.862,25.8882,25.7639,25.8228,1305400.0
2008-01-24 10:20:00,39.5,39.56,39.37,39.51,1207600.0,25.8228,25.862,25.7378,25.8293,1207600.0
2008-01-24 10:30:00,39.52,39.69,39.44,39.69,1381800.0,25.8359,25.947,25.7836,25.947,1381800.0
2008-01-24 10:40:00,39.69,40.0,39.64,39.97,1835500.0,25.947,26.1497,25.9143,26.13,1835500.0
2008-01-24 10:50:00,39.96,40.08,39.86,40.05,1352800.0,26.1235,26.202,26.0581,26.1823,1352800.0
2008-01-24 11:00:00,40.05,40.15,39.98,40.14,1532800.0,26.1823,26.2477,26.1366,26.2412,1532800.0
2008-01-24 11:10:00,40.13,40.48,40.09,40.38,1657500.0,26.2346,26.4634,26.2085,26.3981,1657500.0
2008-01-24 11:20:00,40.38,40.5,40.35,40.47,1096200.0,26.3981,26.4765,26.3785,26.4569,1096200.0
2008-01-24 11:30:00,40.46,40.95,40.36,40.92,1825600.0,26.4504,26.7707,26.385,26.7511,1825600.0
2008-01-24 11:40:00,40.93,40.93,40.34,40.36,1437500.0,26.7576,26.7576,26.3719,26.385,1437500.0
2008-01-24 11:50:00,40.35,40.52,40.24,40.24,627100.0,26.3785,26.4896,26.3065,26.3065,627100.0
2008-01-24 12:00:00,40.25,40.6,40.1,40.13,847900.0,26.3131,26.5419,26.215,26.2346,847900.0
2008-01-24 12:10:00,40.12,40.29,40.09,40.18,331000.0,26.2281,26.3392,26.2085,26.2673,331000.0
2008-01-24 12:20:00,40.21,40.25,40.02,40.04,591100.0,26.2869,26.3131,26.1627,26.1758,591100.0
2008-01-24 12:30:00,40.04,40.07,39.97,40.0,483200.0,26.1758,26.1954,26.13,26.1497,483200.0
2008-01-24 12:40:00,40.0,40.11,39.95,40.08,490800.0,26.1497,26.2216,26.117,26.202,490800.0
2008-01-24 12:50:00,40.08,40.12,40.0,40.07,406000.0,26.202,26.2281,26.1497,26.1954,406000.0
2008-01-24 13:00:00,40.06,40.09,39.89,39.91,508800.0,26.1889,26.2085,26.0777,26.0908,508800.0
2008-01-24 13:10:00,39.92,40.03,39.87,39.89,803000.0,26.0974,26.1693,26.0647,26.0777,803000.0
2008-01-24 13:20:00,39.9,40.04,39.85,39.88,466200.0,26.0843,26.1758,26.0516,26.0712,466200.0
2008-01-24 13:30:00,39.88,40.0,39.87,39.99,274900.0,26.0712,26.1497,26.0647,26.1431,274900.0
2008-01-24 13:40:00,39.98,40.05,39.94,40.01,654300.0,26.1366,26.1823,26.1104,26.1562,654300.0
2008-01-24 13:50:00,40.01,40.12,39.97,40.0,464800.0,26.1562,26.2281,26.13,26.1497,464800.0
2008-01-24 14:00:00,40.01,40.2,39.99,40.17,966800.0,26.1562,26.2804,26.1431,26.2608,966800.0
2008-01-24 14:10:00,40.17,40.19,40.02,40.04,457200.0,26.2608,26.2739,26.1627,26.1758,457200.0
2008-01-24 14:20:00,40.04,40.13,40.02,40.1,441600.0,26.1758,26.2346,26.1627,26.215,441600.0
2008-01-24 14:30:00,40.1,40.25,40.07,40.21,993800.0,26.215,26.3131,26.1954,26.2869,993800.0
2008-01-24 14:40:00,40.21,40.33,40.14,40.14,713300.0,26.2869,26.3654,26.2412,26.2412,713300.0
2008-01-24 14:50:00,40.14,40.23,40.02,40.19,841400.0,26.2412,26.3,26.1627,26.2739,841400.0
2008-01-24 15:00:00,40.19,40.3,40.08,40.25,834400.0,26.2739,26.3458,26.202,26.3131,834400.0
2008-01-24 15:10:00,40.24,40.3,40.17,40.24,601500.0,26.3065,26.3458,26.2608,26.3065,601500.0
2008-01-24 15:20:00,40.24,40.24,40.07,40.15,1148600.0,26.3065,26.3065,26.1954,26.2477,1148600.0
2008-01-24 15:30:00,40.16,40.17,40.03,40.1,1137700.0,26.2543,26.2608,26.1693,26.215,1137700.0
2008-01-24 15:40:00,40.11,40.24,40.05,40.13,1354600.0,26.2216,26.3065,26.1823,26.2346,1354600.0
2008-01-24 15:50:00,40.12,40.42,40.12,40.42,2045600.0,26.2281,26.4242,26.2281,26.4242,2045600.0
2008-01-25 09:30:00,40.15,40.97,40.0,40.57,1484400.0,26.2477,26.7838,26.1497,26.5223,1484400.0
2008-01-25 09:40:00,40.56,40.92,40.5,40.84,1130800.0,26.5157,26.7511,26.4765,26.6988,1130800.0
2008-01-25 09:50:00,40.84,41.0,40.74,40.89,1218800.0,26.6988,26.8034,26.6334,26.7315,1218800.0
2008-01-25 10:00:00,40.88,41.0,40.76,40.94,1147300.0,26.7249,26.8034,26.6465,26.7642,1147300.0
2008-01-25 10:10:00,40.94,40.95,40.67,40.71,625900.0,26.7642,26.7707,26.5877,26.6138,625900.0
2008-01-25 10:20:00,40.71,40.81,40.54,40.68,620700.0,26.6138,26.6792,26.5027,26.5942,620700.0
2008-01-25 10:30:00,40.67,40.71,40.52,40.61,691900.0,26.5877,26.6138,26.4896,26.5484,691900.0
2008-01-25 10:40:00,40.61,40.92,40.59,40.86,727000.0,26.5484,26.7511,26.5354,26.7119,727000.0
2008-01-25 10:50:00,40.85,40.86,40.53,40.58,562000.0,26.7053,26.7119,26.4961,26.5288,562000.0
2008-01-25 11:00:00,40.58,40.58,40.04,40.36,872500.0,26.5288,26.5288,26.1758,26.385,872500.0
2008-01-25 11:10:00,40.06,40.35,40.06,40.17,852200.0,26.1889,26.3785,26.1889,26.2608,852200.0
2008-01-25 11:20:00,40.17,40.25,39.94,39.99,640900.0,26.2608,26.3131,26.1104,26.1431,640900.0
2008-01-25 11:30:00,39.99,40.5,39.99,40.3,441700.0,26.1431,26.4765,26.1431,26.3458,441700.0
2008-01-25 11:40:00,40.31,40.49,40.27,40.46,169400.0,26.3523,26.47,26.3262,26.4504,169400.0
2008-01-25 11:50:00,40.46,40.46,40.17,40.22,236800.0,26.4504,26.4504,26.2608,26.2935,236800.0
2008-01-25 12:00:00,40.23,40.34,40.08,40.08,320400.0,26.3,26.3719,26.202,26.202,320400.0
2008-01-25 12:10:00,40.08,40.17,39.91,40.16,531500.0,26.202,26.2608,26.0908,26.2543,531500.0
2008-01-25 12:20:00,40.16,40.37,40.11,40.28,292600.0,26.2543,26.3915,26.2216,26.3327,292600.0
2008-01-25 12:30:00,40.27,40.32,40.14,40.19,289900.0,26.3262,26.3588,26.2412,26.2739,289900.0
2008-01-25 12:40:00,40.2,40.32,40.07,40.1,371000.0,26.2804,26.3588,26.1954,26.215,371000.0
2008-01-25 12:50:00,40.11,40.2,39.93,40.07,1429700.0,26.2216,26.2804,26.1039,26.1954,1429700.0
2008-01-25 13:00:00,40.08,40.34,40.01,40.24,489200.0,26.202,26.3719,26.1562,26.3065,489200.0
2008-01-25 13:10:00,40.25,40.43,40.2,40.36,363600.0,26.3131,26.4308,26.2804,26.385,363600.0
2008-01-25 13:20:00,40.35,40.39,40.12,40.14,349700.0,26.3785,26.4046,26.2281,26.2412,349700.0
2008-01-25 13:30:00,40.14,40.17,39.94,40.07,261900.0,26.2412,26.2608,26.1104,26.1954,261900.0
2008-01-25 13:40:00,40.07,40.09,39.86,39.92,274600.0,26.1954,26.2085,26.0581,26.0974,274600.0
2008-01-25 13:50:00,39.92,40.08,39.85,39.91,329400.0,26.0974,26.202,26.0516,26.0908,329400.0
2008-01-25 14:00:00,39.9,39.97,39.74,39.83,481900.0,26.0843,26.13,25.9797,26.0385,481900.0
2008-01-25 14:10:00,39.83,40.04,39.77,39.83,376000.0,26.0385,26.1758,25.9993,26.0385,376000.0
2008-01-25 14:20:00,39.82,39.97,39.76,39.79,396800.0,26.032,26.13,25.9928,26.0124,396800.0
2008-01-25 14:30:00,39.8,39.99,39.79,39.99,251500.0,26.0189,26.1431,26.0124,26.1431,251500.0
2008-01-25 14:40:00,40.0,40.01,39.82,39.94,513700.0,26.1497,26.1562,26.032,26.1104,513700.0
2008-01-25 14:50:00,39.94,40.08,39.83,40.02,365100.0,26.1104,26.202,26.0385,26.1627,365100.0
2008-01-25 15:00:00,40.02,40.12,39.98,40.11,331800.0,26.1627,26.2281,26.1366,26.2216,331800.0
2008-01-25 15:10:00,40.11,40.3,40.04,40.29,540200.0,26.2216,26.3458,26.1758,26.3392,540200.0
2008-01-25 15:20:00,40.28,40.41,40.25,40.35,615500.0,26.3327,26.4177,26.3131,26.3785,615500.0
2008-01-25 15:30:00,40.36,40.39,40.25,40.33,518700.0,26.385,26.4046,26.3131,26.3654,518700.0
2008-01-25 15:40:00,40.33,40.44,40.11,40.12,569700.0,26.3654,26.4373,26.2216,26.2281,569700.0
2008-01-25 15:50:00,40.12,40.13,39.99,40.01,1117600.0,26.2281,26.2346,26.1431,26.1562,1117600.0
2008-01-28 09:30:00,39.59,40.4,39.51,40.07,867600.0,25.8816,26.4111,25.8293,26.1954,867600.0
2008-01-28 09:40:00,40.04,40.28,39.9,40.12,677200.0,26.1758,26.3327,26.0843,26.2281,677200.0
2008-01-28 09:50:00,40.13,40.16,39.99,40.11,476600.0,26.2346,26.2543,26.1431,26.2216,476600.0
2008-01-28 10:00:00,40.09,40.1,39.98,40.02,397100.0,26.2085,26.215,26.1366,26.1627,397100.0
2008-01-28 10:10:00,40.03,40.1,39.99,40.03,365900.0,26.1693,26.215,26.1431,26.1693,365900.0
2008-01-28 10:20:00,40.03,40.41,40.02,40.3,355900.0,26.1693,26.4177,26.1627,26.3458,355900.0
2008-01-28 10:30:00,40.3,40.5,40.17,40.27,663000.0,26.3458,26.4765,26.2608,26.3262,663000.0
2008-01-28 10:40:00,40.27,40.4,40.22,40.37,240600.0,26.3262,26.4111,26.2935,26.3915,240600.0
2008-01-28 10:50:00,40.34,40.59,40.32,40.55,679600.0,26.3719,26.5354,26.3588,26.5092,679600.0
2008-01-28 11:00:00,40.55,40.68,40.38,40.42,316200.0,26.5092,26.5942,26.3981,26.4242,316200.0
2008-01-28 11:10:00,40.42,40.51,40.28,40.28,207600.0,26.4242,26.4831,26.3327,26.3327,207600.0
2008-01-28 11:20:00,40.28,40.37,40.18,40.34,248300.0,26.3327,26.3915,26.2673,26.3719,248300.0
2008-01-28 11:30:00,40.32,40.49,40.27,40.46,213100.0,26.3588,26.47,26.3262,26.4504,213100.0
2008-01-28 11:40:00,40.47,40.52,40.37,40.43,250500.0,26.4569,26.4896,26.3915,26.4308,250500.0
2008-01-28 11:50:00,40.45,40.51,40.32,40.44,306800.0,26.4438,26.4831,26.3588,26.4373,306800.0
2008-01-28 12:00:00,40.43,40.45,40.24,40.28,152300.0,26.4308,26.4438,26.3065,26.3327,152300.0
2008-01-28 12:10:00,40.27,40.33,40.21,40.25,199700.0,26.3262,26.3654,26.2869,26.3131,199700.0
2008-01-28 12:20:00,40.25,40.4,40.22,40.3,121300.0,26.3131,26.4111,26.2935,26.3458,121300.0
2008-01-28 12:30:00,40.3,40.33,40.2,40.23,127200.0,26.3458,26.3654,26.2804,26.3,127200.0
2008-01-28 12:40:00,40.24,40.41,40.23,40.33,186000.0,26.3065,26.4177,26.3,26.3654,186000.0
2008-01-28 12:50:00,40.33,40.33,40.22,40.25,119600.0,26.3654,26.3654,26.2935,26.3131,119600.0
2008-01-28 13:00:00,40.25,40.36,40.21,40.36,407000.0,26.3131,26.385,26.2869,26.385,407000.0
2008-01-28 13:10:00,40.35,40.42,40.29,40.36,132700.0,26.3785,26.4242,26.3392,26.385,132700.0
2008-01-28 13:20:00,40.36,40.47,40.33,40.34,170300.0,26.385,26.4569,26.3654,26.3719,170300.0
2008-01-28 13:30:00,40.33,40.43,40.3,40.3,144400.0,26.3654,26.4308,26.3458,26.3458,144400.0
2008-01-28 13:40:00,40.3,40.3,40.23,40.25,128800.0,26.3458,26.3458,26.3,26.3131,128800.0
2008-01-28 13:50:00,40.24,40.38,40.21,40.32,154100.0,26.3065,26.3981,26.2869,26.3588,154100.0
2008-01-28 14:00:00,40.32,40.46,40.32,40.45,245900.0,26.3588,26.4504,26.3588,26.4438,245900.0
2008-01-28 14:10:00,40.45,40.52,40.39,40.42,264500.0,26.4438,26.4896,26.4046,26.4242,264500.0
2008-01-28 14:20:00,40.42,40.48,40.31,40.32,213800.0,26.4242,26.4634,26.3523,26.3588,213800.0
2008-01-28 14:30:00,40.31,40.4,40.31,40.34,250200.0,26.3523,26.4111,26.3523,26.3719,250200.0
2008-01-28 14:40:00,40.33,40.37,40.26,40.28,161900.0,26.3654,26.3915,26.3196,26.3327,161900.0
2008-01-28 14:50:00,40.27,40.29,40.23,40.25,192500.0,26.3262,26.3392,26.3,26.3131,192500.0
2008-01-28 15:00:00,40.25,40.31,40.16,40.17,233100.0,26.3131,26.3523,26.2543,26.2608,233100.0
2008-01-28 15:10:00,40.17,40.18,40.03,40.09,365000.0,26.2608,26.2673,26.1693,26.2085,365000.0
2008-01-28 15:20:00,40.09,40.15,40.03,40.12,397000.0,26.2085,26.2477,26.1693,26.2281,397000.0
2008-01-28 15:30:00,40.11,40.36,40.1,40.35,408600.0,26.2216,26.385,26.215,26.3785,408600.0
2008-01-28 15:40:00,40.34,40.5,40.34,40.47,591800.0,26.3719,26.4765,26.3719,26.4569,591800.0
2008-01-28 15:50:00,40.47,40.53,40.33,40.5,702600.0,26.4569,26.4961,26.3654,26.4765,702600.0
2008-01-29 09:30:00,40.61,40.62,40.29,40.5,589200.0,26.5484,26.555,26.3392,26.4765,589200.0
2008-01-29 09:40:00,40.5,40.56,40.23,40.28,540000.0,26.4765,26.5157,26.3,26.3327,540000.0
2008-01-29 09:50:00,40.29,40.35,39.88,39.99,443000.0,26.3392,26.3785,26.0712,26.1431,443000.0
2008-01-29 10:00:00,39.99,40.42,39.84,40.31,697900.0,26.1431,26.4242,26.0451,26.3523,697900.0
2008-01-29 10:10:00,40.31,40.47,40.28,40.41,499600.0,26.3523,26.4569,26.3327,26.4177,499600.0
2008-01-29 10:20:00,40.42,40.49,40.28,40.35,320900.0,26.4242,26.47,26.3327,26.3785,320900.0
2008-01-29 10:30:00,40.34,40.42,40.29,40.3,265600.0,26.3719,26.4242,26.3392,26.3458,265600.0
2008-01-29 10:40:00,40.3,40.36,40.15,40.22,199400.0,26.3458,26.385,26.2477,26.2935,199400.0
2008-01-29 10:50:00,40.24,40.37,40.13,40.16,182900.0,26.3065,26.3915,26.2346,26.2543,182900.0
2008-01-29 11:00:00,40.16,40.38,40.16,40.37,240500.0,26.2543,26.3981,26.2543,26.3915,240500.0
2008-01-29 11:10:00,40.38,40.4,40.15,40.2,139000.0,26.3981,26.4111,26.2477,26.2804,139000.0
2008-01-29 11:20:00,40.19,40.22,40.08,40.14,118800.0,26.2739,26.2935,26.202,26.2412,118800.0
2008-01-29 11:30:00,40.15,40.32,40.13,40.3,131500.0,26.2477,26.3588,26.2346,26.3458,131500.0
2008-01-29 11:40:00,40.3,40.39,40.26,40.36,158100.0,26.3458,26.4046,26.3196,26.385,158100.0
2008-01-29 11:50:00,40.36,40.41,40.21,40.35,213000.0,26.385,26.4177,26.2869,26.3785,213000.0
2008-01-29 12:00:00,40.34,40.36,40.19,40.21,142400.0,26.3719,26.385,26.2739,26.2869,142400.0
2008-01-29 12:10:00,40.21,40.24,40.18,40.19,132600.0,26.2869,26.3065,26.2673,26.2739,132600.0
2008-01-29 12:20:00,40.19,40.2,40.05,40.13,254600.0,26.2739,26.2804,26.1823,26.2346,254600.0
2008-01-29 12:30:00,40.13,40.2,40.09,40.09,369000.0,26.2346,26.2804,26.2085,26.2085,369000.0
2008-01-29 12:40:00,40.1,40.34,40.06,40.31,222600.0,26.215,26.3719,26.1889,26.3523,222600.0
2008-01-29 12:50:00,40.32,40.33,40.19,40.2,122300.0,26.3588,26.3654,26.2739,26.2804,122300.0
2008-01-29 13:00:00,40.21,40.27,40.17,40.25,134000.0,26.2869,26.3262,26.2608,26.3131,134000.0
2008-01-29 13:10:00,40.26,40.32,40.25,40.32,82600.0,26.3196,26.3588,26.3131,26.3588,82600.0
2008-01-29 13:20:00,40.32,40.39,40.29,40.36,87100.0,26.3588,26.4046,26.3392,26.385,87100.0
2008-01-29 13:30:00,40.36,40.4,40.3,40.4,220100.0,26.385,26.4111,26.3458,26.4111,220100.0
2008-01-29 13:40:00,40.4,40.41,40.36,40.36,286300.0,26.4111,26.4177,26.385,26.385,286300.0
2008-01-29 13:50:00,40.36,40.4,40.29,40.33,165300.0,26.385,26.4111,26.3392,26.3654,165300.0
2008-01-29 14:00:00,40.33,40.34,40.26,40.26,192200.0,26.3654,26.3719,26.3196,26.3196,192200.0
2008-01-29 14:10:00,40.26,40.37,40.24,40.37,337000.0,26.3196,26.3915,26.3065,26.3915,337000.0
2008-01-29 14:20:00,40.37,40.4,40.32,40.39,217400.0,26.3915,26.4111,26.3588,26.4046,217400.0
2008-01-29 14:30:00,40.38,40.39,40.24,40.25,307400.0,26.3981,26.4046,26.3065,26.3131,307400.0
2008-01-29 14:40:00,40.26,40.3,40.16,40.23,390100.0,26.3196,26.3458,26.2543,26.3,390100.0
2008-01-29 14:50:00,40.23,40.35,40.21,40.27,707600.0,26.3,26.3785,26.2869,26.3262,707600.0
2008-01-29 15:00:00,40.26,40.48,40.25,40.48,407600.0,26.3196,26.4634,26.3131,26.4634,407600.0
2008-01-29 15:10:00,40.47,40.49,40.43,40.47,400500.0,26.4569,26.47,26.4308,26.4569,400500.0
2008-01-29 15:20:00,40.47,40.5,40.31,40.35,431900.0,26.4569,26.4765,26.3523,26.3785,431900.0
2008-01-29 15:30:00,40.36,40.41,40.33,40.36,318000.0,26.385,26.4177,26.3654,26.385,318000.0
2008-01-29 15:40:00,40.37,40.37,40.17,40.17,572700.0,26.3915,26.3915,26.2608,26.2608,572700.0
2008-01-29 15:50:00,40.18,40.37,40.1,40.36,1577300.0,26.2673,26.3915,26.215,26.385,1577300.0
2008-01-30 09:30:00,40.33,40.34,39.89,40.13,418000.0,26.3654,26.3719,26.0777,26.2346,418000.0
2008-01-30 09:40:00,40.1,40.28,40.03,40.08,294600.0,26.215,26.3327,26.1693,26.202,294600.0
2008-01-30 09:50:00,40.08,40.12,40.01,40.05,225800.0,26.202,26.2281,26.1562,26.1823,225800.0
2008-01-30 10:00:00,40.04,40.1,39.96,40.04,281700.0,26.1758,26.215,26.1235,26.1758,281700.0
2008-01-30 10:10:00,40.04,40.18,40.02,40.06,265800.0,26.1758,26.2673,26.1627,26.1889,265800.0
2008-01-30 10:20:00,40.06,40.15,40.06,40.07,236300.0,26.1889,26.2477,26.1889,26.1954,236300.0
2008-01-30 10:30:00,40.06,40.09,40.02,40.05,174900.0,26.1889,26.2085,26.1627,26.1823,174900.0
2008-01-30 10:40:00,40.06,40.16,40.06,40.13,165100.0,26.1889,26.2543,26.1889,26.2346,165100.0
2008-01-30 10:50:00,40.13,40.24,40.12,40.2,144700.0,26.2346,26.3065,26.2281,26.2804,144700.0
2008-01-30 11:00:00,40.21,40.24,40.1,40.1,118600.0,26.2869,26.3065,26.215,26.215,118600.0
2008-01-30 11:10:00,40.1,40.14,40.01,40.05,176700.0,26.215,26.2412,26.1562,26.1823,176700.0
2008-01-30 11:20:00,40.06,40.15,40.05,40.14,99200.0,26.1889,26.2477,26.1823,26.2412,99200.0
2008-01-30 11:30:00,40.14,40.18,40.09,40.09,95800.0,26.2412,26.2673,26.2085,26.2085,95800.0
2008-01-30 11:40:00,40.1,40.23,40.04,40.22,135900.0,26.215,26.3,26.1758,26.2935,135900.0
2008-01-30 11:50:00,40.23,40.23,40.1,40.18,151200.0,26.3,26.3,26.215,26.2673,151200.0
2008-01-30 12:00:00,40.17,40.2,40.09,40.11,175600.0,26.2608,26.2804,26.2085,26.2216,175600.0
2008-01-30 12:10:00,40.11,40.15,40.09,40.12,104300.0,26.2216,26.2477,26.2085,26.2281,104300.0
2008-01-30 12:20:00,40.12,40.14,40.07,40.11,108800.0,26.2281,26.2412,26.1954,26.2216,108800.0
2008-01-30 12:30:00,40.11,40.17,40.1,40.13,101900.0,26.2216,26.2608,26.215,26.2346,101900.0
2008-01-30 12:40:00,40.13,40.16,40.08,40.13,92700.0,26.2346,26.2543,26.202,26.2346,92700.0
2008-01-30 12:50:00,40.13,40.2,40.13,40.2,65600.0,26.2346,26.2804,26.2346,26.2804,65600.0
2008-01-30 13:00:00,40.2,40.24,40.12,40.19,137600.0,26.2804,26.3065,26.2281,26.2739,137600.0
2008-01-30 13:10:00,40.19,40.24,40.16,40.17,88800.0,26.2739,26.3065,26.2543,26.2608,88800.0
2008-01-30 13:20:00,40.17,40.18,40.06,40.09,137300.0,26.2608,26.2673,26.1889,26.2085,137300.0
2008-01-30 13:30:00,40.09,40.1,40.05,40.09,111800.0,26.2085,26.215,26.1823,26.2085,111800.0
2008-01-30 13:40:00,40.09,40.12,40.03,40.04,144700.0,26.2085,26.2281,26.1693,26.1758,144700.0
2008-01-30 13:50:00,40.03,40.1,39.98,40.02,199400.0,26.1693,26.215,26.1366,26.1627,199400.0
2008-01-30 14:00:00,40.02,40.14,40.0,40.11,268700.0,26.1627,26.2412,26.1497,26.2216,268700.0
2008-01-30 14:10:00,40.11,40.63,39.95,40.51,1085400.0,26.2216,26.5615,26.117,26.4831,1085400.0
2008-01-30 14:20:00,40.53,40.96,40.43,40.73,856800.0,26.4961,26.7772,26.4308,26.6269,856800.0
2008-01-30 14:30:00,40.74,40.83,40.55,40.7,799000.0,26.6334,26.6923,26.5092,26.6073,799000.0
2008-01-30 14:40:00,40.71,40.94,40.7,40.86,701900.0,26.6138,26.7642,26.6073,26.7119,701900.0
2008-01-30 14:50:00,40.85,40.96,40.81,40.95,495100.0,26.7053,26.7772,26.6792,26.7707,495100.0
2008-01-30 15:00:00,40.94,41.06,40.82,40.82,986000.0,26.7642,26.8426,26.6857,26.6857,986000.0
2008-01-30 15:10:00,40.82,40.88,40.62,40.85,1021400.0,26.6857,26.7249,26.555,26.7053,1021400.0
2008-01-30 15:20:00,40.86,40.99,40.81,40.81,926200.0,26.7119,26.7969,26.6792,26.6792,926200.0
2008-01-30 15:30:00,40.81,40.86,40.53,40.57,852100.0,26.6792,26.7119,26.4961,26.5223,852100.0
2008-01-30 15:40:00,40.57,40.69,40.43,40.59,803900.0,26.5223,26.6007,26.4308,26.5354,803900.0
2008-01-30 15:50:00,40.59,40.66,40.26,40.27,1323300.0,26.5354,26.5811,26.3196,26.3262,1323300.0
2008-01-31 09:30:00,40.33,40.91,40.27,40.84,782200.0,26.3654,26.7446,26.3262,26.6988,782200.0
2008-01-31 09:40:00,40.81,40.97,40.45,40.82,731800.0,26.6792,26.7838,26.4438,26.6857,731800.0
2008-01-31 09:50:00,40.82,40.93,40.59,40.71,521000.0,26.6857,26.7576,26.5354,26.6138,521000.0
2008-01-31 10:00:00,40.7,40.8,40.55,40.75,464000.0,26.6073,26.6726,26.5092,26.64,464000.0
2008-01-31 10:10:00,40.75,40.95,40.72,40.9,574100.0,26.64,26.7707,26.6203,26.738,574100.0
2008-01-31 10:20:00,40.9,40.95,40.78,40.95,424600.0,26.738,26.7707,26.6596,26.7707,424600.0
2008-01-31 10:30:00,40.94,41.0,40.85,40.88,644400.0,26.7642,26.8034,26.7053,26.7249,644400.0
2008-01-31 10:40:00,40.87,40.97,40.83,40.97,336700.0,26.7184,26.7838,26.6923,26.7838,336700.0
2008-01-31 10:50:00,40.98,41.34,40.95,41.32,863500.0,26.7903,27.0257,26.7707,27.0126,863500.0
2008-01-31 11:00:00,41.31,41.5,41.09,41.3,1329900.0,27.0061,27.1303,26.8622,26.9995,1329900.0
2008-01-31 11:10:00,41.29,41.34,41.18,41.28,626200.0,26.993,27.0257,26.9211,26.9864,626200.0
2008-01-31 11:20:00,41.28,41.86,41.26,41.75,1001100.0,26.9864,27.3656,26.9734,27.2937,1001100.0
2008-01-31 11:30:00,41.75,42.0,41.67,41.67,902100.0,27.2937,27.4571,27.2414,27.2414,902100.0
2008-01-31 11:40:00,41.66,42.0,41.64,41.93,865900.0,27.2349,27.4571,27.2218,27.4114,865900.0
2008-01-31 11:50:00,41.91,42.0,41.78,41.82,692100.0,27.3983,27.4571,27.3133,27.3395,692100.0
2008-01-31 12:00:00,41.83,42.0,41.71,41.94,827600.0,27.346,27.4571,27.2675,27.4179,827600.0
2008-01-31 12:10:00,41.95,41.96,41.85,41.91,505500.0,27.4244,27.431,27.3591,27.3983,505500.0
2008-01-31 12:20:00,41.89,41.92,41.84,41.9,548000.0,27.3852,27.4048,27.3525,27.3918,548000.0
2008-01-31 12:30:00,41.9,41.91,41.74,41.77,978100.0,27.3918,27.3983,27.2872,27.3068,978100.0
2008-01-31 12:40:00,41.77,41.78,41.66,41.74,391100.0,27.3068,27.3133,27.2349,27.2872,391100.0
2008-01-31 12:50:00,41.73,41.79,41.56,41.77,422400.0,27.2806,27.3198,27.1695,27.3068,422400.0
2008-01-31 13:00:00,41.78,41.86,41.71,41.72,384200.0,27.3133,27.3656,27.2675,27.2741,384200.0
2008-01-31 13:10:00,41.72,41.8,41.72,41.77,337900.0,27.2741,27.3264,27.2741,27.3068,337900.0
2008-01-31 13:20:00,41.77,41.8,41.73,41.77,328200.0,27.3068,27.3264,27.2806,27.3068,328200.0
2008-01-31 13:30:00,41.78,41.82,41.75,41.75,492800.0,27.3133,27.3395,27.2937,27.2937,492800.0
2008-01-31 13:40:00,41.75,41.89,41.69,41.88,310800.0,27.2937,27.3852,27.2545,27.3787,310800.0
2008-01-31 13:50:00,41.89,41.89,41.7,41.74,403500.0,27.3852,27.3852,27.261,27.2872,403500.0
2008-01-31 14:00:00,41.74,41.86,41.72,41.79,494400.0,27.2872,27.3656,27.2741,27.3198,494400.0
2008-01-31 14:10:00,41.79,41.91,41.75,41.83,370500.0,27.3198,27.3983,27.2937,27.346,370500.0
2008-01-31 14:20:00,41.83,41.97,41.83,41.95,413600.0,27.346,27.4375,27.346,27.4244,413600.0
2008-01-31 14:30:00,41.95,42.0,41.85,41.87,347100.0,27.4244,27.4571,27.3591,27.3721,347100.0
2008-01-31 14:40:00,41.86,42.1,41.85,42.09,604500.0,27.3656,27.5225,27.3591,27.516,604500.0
2008-01-31 14:50:00,42.1,42.13,41.97,42.12,542100.0,27.5225,27.5421,27.4375,27.5356,542100.0
2008-01-31 15:00:00,42.12,42.2,42.04,42.17,773900.0,27.5356,27.5879,27.4833,27.5683,773900.0
2008-01-31 15:10:00,42.18,42.35,42.16,42.16,862500.0,27.5748,27.6859,27.5617,27.5617,862500.0
2008-01-31 15:20:00,42.16,42.32,42.15,42.27,697000.0,27.5617,27.6663,27.5552,27.6336,697000.0
2008-01-31 15:30:00,42.27,42.46,42.25,42.45,849500.0,27.6336,27.7579,27.6206,27.7513,849500.0
2008-01-31 15:40:00,42.45,42.66,42.37,42.46,1671000.0,27.7513,27.8886,27.699,27.7579,1671000.0
2008-01-31 15:50:00,42.46,42.56,41.9,41.95,2586900.0,27.7579,27.8232,27.3918,27.4244,2586900.0
2008-02-01 09:30:00,42.31,42.41,41.9,42.17,998100.0,27.6598,27.7252,27.3918,27.5683,998100.0
2008-02-01 09:40:00,42.17,42.54,42.09,42.54,1065900.0,27.5683,27.8102,27.516,27.8102,1065900.0
2008-02-01 09:50:00,42.52,42.55,42.3,42.31,604100.0,27.7971,27.8167,27.6533,27.6598,604100.0
2008-02-01 10:00:00,42.31,42.48,42.28,42.28,851200.0,27.6598,27.7709,27.6402,27.6402,851200.0
2008-02-01 10:10:00,42.29,42.34,41.97,41.99,846900.0,27.6467,27.6794,27.4375,27.4506,846900.0
2008-02-01 10:20:00,41.98,42.13,41.69,42.11,823400.0,27.4441,27.5421,27.2545,27.529,823400.0
2008-02-01 10:30:00,42.12,42.13,41.82,42.06,592200.0,27.5356,27.5421,27.3395,27.4964,592200.0
2008-02-01 10:40:00,42.06,42.09,41.57,41.66,686500.0,27.4964,27.516,27.176,27.2349,686500.0
2008-02-01 10:50:00,41.67,41.87,41.58,41.6,2133400.0,27.2414,27.3721,27.1826,27.1956,2133400.0
2008-02-01 11:00:00,41.6,41.75,41.52,41.6,709800.0,27.1956,27.2937,27.1433,27.1956,709800.0
2008-02-01 11:10:00,41.61,41.67,41.59,41.6,631600.0,27.2022,27.2414,27.1891,27.1956,631600.0
2008-02-01 11:20:00,41.59,41.87,41.53,41.75,734900.0,27.1891,27.3721,27.1499,27.2937,734900.0
2008-02-01 11:30:00,41.76,41.8,41.72,41.75,297500.0,27.3002,27.3264,27.2741,27.2937,297500.0
2008-02-01 11:40:00,41.75,41.76,41.68,41.75,280900.0,27.2937,27.3002,27.2479,27.2937,280900.0
2008-02-01 11:50:00,41.76,41.9,41.75,41.9,271400.0,27.3002,27.3918,27.2937,27.3918,271400.0
2008-02-01 12:00:00,41.89,41.9,41.7,41.79,267300.0,27.3852,27.3918,27.261,27.3198,267300.0
2008-02-01 12:10:00,41.79,41.85,41.75,41.79,200900.0,27.3198,27.3591,27.2937,27.3198,200900.0
2008-02-01 12:20:00,41.79,41.86,41.72,41.79,246200.0,27.3198,27.3656,27.2741,27.3198,246200.0
2008-02-01 12:30:00,41.79,41.85,41.71,41.77,345200.0,27.3198,27.3591,27.2675,27.3068,345200.0
2008-02-01 12:40:00,41.76,41.82,41.6,41.61,251100.0,27.3002,27.3395,27.1956,27.2022,251100.0
2008-02-01 12:50:00,41.62,41.62,41.52,41.53,278700.0,27.2087,27.2087,27.1433,27.1499,278700.0
2008-02-01 13:00:00,41.53,41.78,41.52,41.77,530700.0,27.1499,27.3133,27.1433,27.3068,530700.0
2008-02-01 13:10:00,41.78,41.9,41.74,41.81,232200.0,27.3133,27.3918,27.2872,27.3329,232200.0
2008-02-01 13:20:00,41.81,42.02,41.8,42.02,245900.0,27.3329,27.4702,27.3264,27.4702,245900.0
2008-02-01 13:30:00,42.02,42.16,41.96,41.99,454900.0,27.4702,27.5617,27.431,27.4506,454900.0
2008-02-01 13:40:00,41.99,42.16,41.97,42.1,181100.0,27.4506,27.5617,27.4375,27.5225,181100.0
2008-02-01 13:50:00,42.1,42.17,41.96,41.97,167600.0,27.5225,27.5683,27.431,27.4375,167600.0
2008-02-01 14:00:00,41.96,42.02,41.88,41.98,221300.0,27.431,27.4702,27.3787,27.4441,221300.0
2008-02-01 14:10:00,41.98,42.12,41.96,42.1,172400.0,27.4441,27.5356,27.431,27.5225,172400.0
2008-02-01 14:20:00,42.1,42.2,42.08,42.15,183000.0,27.5225,27.5879,27.5094,27.5552,183000.0
2008-02-01 14:30:00,42.15,42.3,42.15,42.15,403500.0,27.5552,27.6533,27.5552,27.5552,403500.0
2008-02-01 14:40:00,42.16,42.23,42.07,42.07,175600.0,27.5617,27.6075,27.5029,27.5029,175600.0
2008-02-01 14:50:00,42.08,42.19,42.06,42.1,292800.0,27.5094,27.5813,27.4964,27.5225,292800.0
2008-02-01 15:00:00,42.09,42.2,42.06,42.2,308300.0,27.516,27.5879,27.4964,27.5879,308300.0
2008-02-01 15:10:00,42.2,42.26,42.05,42.12,285700.0,27.5879,27.6271,27.4898,27.5356,285700.0
2008-02-01 15:20:00,42.12,42.2,41.94,42.2,448900.0,27.5356,27.5879,27.4179,27.5879,448900.0
2008-02-01 15:30:00,42.2,42.25,42.15,42.15,270700.0,27.5879,27.6206,27.5552,27.5552,270700.0
2008-02-01 15:40:00,42.16,42.37,42.15,42.17,504700.0,27.5617,27.699,27.5552,27.5683,504700.0
2008-02-01 15:50:00,42.18,42.24,42.11,42.2,750800.0,27.5748,27.614,27.529,27.5879,750800.0
2008-02-04 09:30:00,42.04,42.34,41.77,41.87,378300.0,27.4833,27.6794,27.3068,27.3721,378300.0
2008-02-04 09:40:00,41.86,42.28,41.86,42.25,221600.0,27.3656,27.6402,27.3656,27.6206,221600.0
2008-02-04 09:50:00,42.24,42.46,42.17,42.26,353000.0,27.614,27.7579,27.5683,27.6271,353000.0
2008-02-04 10:00:00,42.28,42.33,42.08,42.14,361200.0,27.6402,27.6729,27.5094,27.5487,361200.0
2008-02-04 10:10:00,42.13,42.24,42.09,42.14,196500.0,27.5421,27.614,27.516,27.5487,196500.0
2008-02-04 10:20:00,42.13,42.13,41.85,41.87,220200.0,27.5421,27.5421,27.3591,27.3721,220200.0
2008-02-04 10:30:00,41.87,41.87,41.55,41.64,413000.0,27.3721,27.3721,27.163,27.2218,413000.0
2008-02-04 10:40:00,41.64,41.75,41.56,41.66,277500.0,27.2218,27.2937,27.1695,27.2349,277500.0
2008-02-04 10:50:00,41.65,41.79,41.61,41.71,207900.0,27.2283,27.3198,27.2022,27.2675,207900.0
2008-02-04 11:00:00,41.72,41.88,41.62,41.84,197900.0,27.2741,27.3787,27.2087,27.3525,197900.0
2008-02-04 11:10:00,41.83,41.85,41.62,41.66,205300.0,27.346,27.3591,27.2087,27.2349,205300.0
2008-02-04 11:20:00,41.66,41.68,41.58,41.67,202100.0,27.2349,27.2479,27.1826,27.2414,202100.0
2008-02-04 11:30:00,41.65,41.82,41.65,41.66,183300.0,27.2283,27.3395,27.2283,27.2349,183300.0
2008-02-04 11:40:00,41.66,41.67,41.55,41.61,146000.0,27.2349,27.2414,27.163,27.2022,146000.0
2008-02-04 11:50:00,41.6,41.67,41.55,41.56,224100.0,27.1956,27.2414,27.163,27.1695,224100.0
2008-02-04 12:00:00,41.56,41.57,41.44,41.48,222000.0,27.1695,27.176,27.091,27.1172,222000.0
2008-02-04 12:10:00,41.48,41.57,41.43,41.57,229300.0,27.1172,27.176,27.0845,27.176,229300.0
2008-02-04 12:20:00,41.57,41.58,41.38,41.42,311000.0,27.176,27.1826,27.0518,27.078,311000.0
2008-02-04 12:30:00,41.43,41.52,41.42,41.51,191200.0,27.0845,27.1433,27.078,27.1368,191200.0
2008-02-04 12:40:00,41.51,41.67,41.5,41.65,212200.0,27.1368,27.2414,27.1303,27.2283,212200.0
2008-02-04 12:50:00,41.66,41.67,41.5,41.6,307000.0,27.2349,27.2414,27.1303,27.1956,307000.0
2008-02-04 13:00:00,41.59,41.62,41.42,41.52,297200.0,27.1891,27.2087,27.078,27.1433,297200.0
2008-02-04 13:10:00,41.52,41.63,41.49,41.59,185000.0,27.1433,27.2153,27.1237,27.1891,185000.0
2008-02-04 13:20:00,41.59,41.61,41.51,41.52,235500.0,27.1891,27.2022,27.1368,27.1433,235500.0
2008-02-04 13:30:00,41.51,41.7,41.51,41.64,142200.0,27.1368,27.261,27.1368,27.2218,142200.0
2008-02-04 13:40:00,41.63,41.76,41.63,41.69,180000.0,27.2153,27.3002,27.2153,27.2545,180000.0
2008-02-04 13:50:00,41.7,41.72,41.58,41.66,179500.0,27.261,27.2741,27.1826,27.2349,179500.0
2008-02-04 14:00:00,41.65,41.66,41.54,41.55,161700.0,27.2283,27.2349,27.1564,27.163,161700.0
2008-02-04 14:10:00,41.55,41.63,41.55,41.62,153800.0,27.163,27.2153,27.163,27.2087,153800.0
2008-02-04 14:20:00,41.63,41.68,41.6,41.63,164500.0,27.2153,27.2479,27.1956,27.2153,164500.0
2008-02-04 14:30:00,41.62,41.65,41.55,41.6,333900.0,27.2087,27.2283,27.163,27.1956,333900.0
2008-02-04 14:40:00,41.6,41.7,41.57,41.69,282800.0,27.1956,27.261,27.176,27.2545,282800.0
2008-02-04 14:50:00,41.7,41.86,41.69,41.8,387400.0,27.261,27.3656,27.2545,27.3264,387400.0
2008-02-04 15:00:00,41.81,41.86,41.77,41.84,335000.0,27.3329,27.3656,27.3068,27.3525,335000.0
2008-02-04 15:10:00,41.83,41.89,41.82,41.88,269500.0,27.346,27.3852,27.3395,27.3787,269500.0
2008-02-04 15:20:00,41.87,41.97,41.85,41.97,296000.0,27.3721,27.4375,27.3591,27.4375,296000.0
2008-02-04 15:30:00,41.96,42.11,41.96,42.1,650900.0,27.431,27.529,27.431,27.5225,650900.0
2008-02-04 15:40:00,42.1,42.11,41.86,41.89,525000.0,27.5225,27.529,27.3656,27.3852,525000.0
2008-02-04 15:50:00,41.89,41.95,41.79,41.85,943900.0,27.3852,27.4244,27.3198,27.3591,943900.0
2008-02-05 09:30:00,41.07,41.61,40.93,41.24,734300.0,26.8492,27.2022,26.7576,26.9603,734300.0
2008-02-05 09:40:00,41.24,41.73,41.2,41.3,651400.0,26.9603,27.2806,26.9341,26.9995,651400.0
2008-02-05 09:50:00,41.29,41.4,41.24,41.26,494900.0,26.993,27.0649,26.9603,26.9734,494900.0
2008-02-05 10:00:00,41.26,41.35,41.09,41.23,614700.0,26.9734,27.0322,26.8622,26.9538,614700.0
2008-02-05 10:10:00,41.23,41.35,41.16,41.17,465100.0,26.9538,27.0322,26.908,26.9145,465100.0
2008-02-05 10:20:00,41.17,41.31,41.09,41.31,389600.0,26.9145,27.0061,26.8622,27.0061,389600.0
2008-02-05 10:30:00,41.3,41.35,41.16,41.24,437300.0,26.9995,27.0322,26.908,26.9603,437300.0
2008-02-05 10:40:00,41.24,41.29,41.2,41.21,471500.0,26.9603,26.993,26.9341,26.9407,471500.0
2008-02-05 10:50:00,41.21,41.28,41.08,41.23,378100.0,26.9407,26.9864,26.8557,26.9538,378100.0
2008-02-05 11:00:00,41.22,41.26,41.17,41.24,283500.0,26.9472,26.9734,26.9145,26.9603,283500.0
2008-02-05 11:10:00,41.23,41.28,41.14,41.19,297400.0,26.9538,26.9864,26.8949,26.9276,297400.0
2008-02-05 11:20:00,41.2,41.36,41.18,41.29,393600.0,26.9341,27.0387,26.9211,26.993,393600.0
2008-02-05 11:30:00,41.3,41.54,41.25,41.43,443800.0,26.9995,27.1564,26.9668,27.0845,443800.0
2008-02-05 11:40:00,41.43,41.54,41.33,41.4,277400.0,27.0845,27.1564,27.0191,27.0649,277400.0
2008-02-05 11:50:00,41.4,41.42,41.3,41.33,145600.0,27.0649,27.078,26.9995,27.0191,145600.0
2008-02-05 12:00:00,41.34,41.38,41.27,41.3,356000.0,27.0257,27.0518,26.9799,26.9995,356000.0
2008-02-05 12:10:00,41.3,41.35,41.17,41.21,232100.0,26.9995,27.0322,26.9145,26.9407,232100.0
2008-02-05 12:20:00,41.21,41.28,41.15,41.26,328600.0,26.9407,26.9864,26.9015,26.9734,328600.0
2008-02-05 12:30:00,41.25,41.28,41.1,41.12,259700.0,26.9668,26.9864,26.8688,26.8818,259700.0
2008-02-05 12:40:00,41.13,41.14,41.06,41.1,186000.0,26.8884,26.8949,26.8426,26.8688,186000.0
2008-02-05 12:50:00,41.1,41.21,41.1,41.11,206900.0,26.8688,26.9407,26.8688,26.8753,206900.0
2008-02-05 13:00:00,41.11,41.21,40.95,40.99,482300.0,26.8753,26.9407,26.7707,26.7969,482300.0
2008-02-05 13:10:00,40.99,41.16,40.95,41.16,596500.0,26.7969,26.908,26.7707,26.908,596500.0
2008-02-05 13:20:00,41.15,41.29,41.14,41.19,494500.0,26.9015,26.993,26.8949,26.9276,494500.0
2008-02-05 13:30:00,41.18,41.22,40.98,41.02,260900.0,26.9211,26.9472,26.7903,26.8165,260900.0
2008-02-05 13:40:00,41.02,41.14,40.98,41.03,265400.0,26.8165,26.8949,26.7903,26.823,265400.0
2008-02-05 13:50:00,41.04,41.06,40.99,41.04,253700.0,26.8295,26.8426,26.7969,26.8295,253700.0
2008-02-05 14:00:00,41.04,41.05,40.94,41.04,351500.0,26.8295,26.8361,26.7642,26.8295,351500.0
2008-02-05 14:10:00,41.04,41.08,40.89,40.97,274100.0,26.8295,26.8557,26.7315,26.7838,274100.0
2008-02-05 14:20:00,40.97,41.0,40.87,40.93,310500.0,26.7838,26.8034,26.7184,26.7576,310500.0
2008-02-05 14:30:00,40.93,41.04,40.87,40.99,301900.0,26.7576,26.8295,26.7184,26.7969,301900.0
2008-02-05 14:40:00,41.0,41.04,40.78,40.82,416300.0,26.8034,26.8295,26.6596,26.6857,416300.0
2008-02-05 14:50:00,40.82,40.92,40.76,40.8,374200.0,26.6857,26.7511,26.6465,26.6726,374200.0
2008-02-05 15:00:00,40.8,40.87,40.76,40.78,483800.0,26.6726,26.7184,26.6465,26.6596,483800.0
2008-02-05 15:10:00,40.77,40.91,40.69,40.89,681900.0,26.653,26.7446,26.6007,26.7315,681900.0
2008-02-05 15:20:00,40.88,40.92,40.63,40.78,916500.0,26.7249,26.7511,26.5615,26.6596,916500.0
2008-02-05 15:30:00,40.78,40.85,40.67,40.82,863300.0,26.6596,26.7053,26.5877,26.6857,863300.0
2008-02-05 15:40:00,40.82,40.82,40.57,40.67,1021300.0,26.6857,26.6857,26.5223,26.5877,1021300.0
2008-02-05 15:50:00,40.67,40.78,40.57,40.69,1893400.0,26.5877,26.6596,26.5223,26.6007,1893400.0
2008-02-06 09:30:00,41.0,41.0,40.47,40.58,543000.0,26.8034,26.8034,26.4569,26.5288,543000.0
2008-02-06 09:40:00,40.58,40.62,40.36,40.53,422500.0,26.5288,26.555,26.385,26.4961,422500.0
2008-02-06 09:50:00,40.53,40.64,40.37,40.57,385700.0,26.4961,26.568,26.3915,26.5223,385700.0
2008-02-06 10:00:00,40.58,41.0,40.58,40.7,612700.0,26.5288,26.8034,26.5288,26.6073,612700.0
2008-02-06 10:10:00,40.7,40.84,40.51,40.54,448300.0,26.6073,26.6988,26.4831,26.5027,448300.0
2008-02-06 10:20:00,40.53,40.68,40.33,40.55,363300.0,26.4961,26.5942,26.3654,26.5092,363300.0
2008-02-06 10:30:00,40.55,40.83,40.51,40.75,395700.0,26.5092,26.6923,26.4831,26.64,395700.0
2008-02-06 10:40:00,40.75,40.89,40.67,40.87,345900.0,26.64,26.7315,26.5877,26.7184,345900.0
2008-02-06 10:50:00,40.87,40.89,40.77,40.87,299400.0,26.7184,26.7315,26.653,26.7184,299400.0
2008-02-06 11:00:00,40.87,41.0,40.8,40.86,319900.0,26.7184,26.8034,26.6726,26.7119,319900.0
2008-02-06 11:10:00,40.86,40.93,40.81,40.86,282700.0,26.7119,26.7576,26.6792,26.7119,282700.0
2008-02-06 11:20:00,40.86,40.98,40.82,40.86,227200.0,26.7119,26.7903,26.6857,26.7119,227200.0
2008-02-06 11:30:00,40.88,40.89,40.64,40.67,250100.0,26.7249,26.7315,26.568,26.5877,250100.0
2008-02-06 11:40:00,40.66,40.73,40.59,40.64,309200.0,26.5811,26.6269,26.5354,26.568,309200.0
2008-02-06 11:50:00,40.64,40.68,40.59,40.67,168300.0,26.568,26.5942,26.5354,26.5877,168300.0
2008-02-06 12:00:00,40.66,40.78,40.65,40.68,209200.0,26.5811,26.6596,26.5746,26.5942,209200.0
2008-02-06 12:10:00,40.68,40.68,40.58,40.6,216200.0,26.5942,26.5942,26.5288,26.5419,216200.0
2008-02-06 12:20:00,40.59,40.6,40.5,40.54,226100.0,26.5354,26.5419,26.4765,26.5027,226100.0
2008-02-06 12:30:00,40.54,40.62,40.51,40.51,168400.0,26.5027,26.555,26.4831,26.4831,168400.0
2008-02-06 12:40:00,40.51,40.52,40.27,40.28,291300.0,26.4831,26.4896,26.3262,26.3327,291300.0
2008-02-06 12:50:00,40.27,40.35,40.27,40.35,285600.0,26.3262,26.3785,26.3262,26.3785,285600.0
2008-02-06 13:00:00,40.34,40.38,40.3,40.36,144900.0,26.3719,26.3981,26.3458,26.385,144900.0
2008-02-06 13:10:00,40.36,40.39,40.27,40.35,224100.0,26.385,26.4046,26.3262,26.3785,224100.0
2008-02-06 13:20:00,40.34,40.43,40.32,40.43,260300.0,26.3719,26.4308,26.3588,26.4308,260300.0
2008-02-06 13:30:00,40.43,40.43,40.23,40.24,232200.0,26.4308,26.4308,26.3,26.3065,232200.0
2008-02-06 13:40:00,40.24,40.26,40.13,40.13,252100.0,26.3065,26.3196,26.2346,26.2346,252100.0
2008-02-06 13:50:00,40.13,40.17,39.96,40.01,548800.0,26.2346,26.2608,26.1235,26.1562,548800.0
2008-02-06 14:00:00,40.01,40.03,39.95,39.96,547600.0,26.1562,26.1693,26.117,26.1235,547600.0
2008-02-06 14:10:00,39.97,39.99,39.75,39.76,817700.0,26.13,26.1431,25.9862,25.9928,817700.0
2008-02-06 14:20:00,39.76,40.02,39.75,39.95,764700.0,25.9928,26.1627,25.9862,26.117,764700.0
2008-02-06 14:30:00,39.96,40.05,39.87,40.0,629200.0,26.1235,26.1823,26.0647,26.1497,629200.0
2008-02-06 14:40:00,40.0,40.03,39.89,39.99,522600.0,26.1497,26.1693,26.0777,26.1431,522600.0
2008-02-06 14:50:00,39.99,40.15,39.91,40.1,646700.0,26.1431,26.2477,26.0908,26.215,646700.0
2008-02-06 15:00:00,40.1,40.16,39.97,40.03,443300.0,26.215,26.2543,26.13,26.1693,443300.0
2008-02-06 15:10:00,40.02,40.05,39.75,39.94,679500.0,26.1627,26.1823,25.9862,26.1104,679500.0
2008-02-06 15:20:00,39.93,40.03,39.86,40.03,565200.0,26.1039,26.1693,26.0581,26.1693,565200.0
2008-02-06 15:30:00,40.03,40.04,39.73,39.82,675800.0,26.1693,26.1758,25.9731,26.032,675800.0
2008-02-06 15:40:00,39.82,39.82,39.53,39.65,1272300.0,26.032,26.032,25.8424,25.9208,1272300.0
2008-02-06 15:50:00,39.65,39.73,39.5,39.58,1723100.0,25.9208,25.9731,25.8228,25.8751,1723100.0
2008-02-07 09:30:00,39.1,40.18,38.95,39.89,1862700.0,25.5613,26.2673,25.4632,26.0777,1862700.0
2008-02-07 09:40:00,39.89,40.05,39.64,39.95,1291600.0,26.0777,26.1823,25.9143,26.117,1291600.0
2008-02-07 09:50:00,39.95,40.0,39.49,39.66,670800.0,26.117,26.1497,25.8162,25.9274,670800.0
2008-02-07 10:00:00,39.65,39.94,39.58,39.79,938500.0,25.9208,26.1104,25.8751,26.0124,938500.0
2008-02-07 10:10:00,39.79,40.5,39.66,40.21,1473800.0,26.0124,26.4765,25.9274,26.2869,1473800.0
2008-02-07 10:20:00,40.22,40.42,40.16,40.16,954400.0,26.2935,26.4242,26.2543,26.2543,954400.0
2008-02-07 10:30:00,40.16,40.24,39.98,40.08,727700.0,26.2543,26.3065,26.1366,26.202,727700.0
2008-02-07 10:40:00,40.08,40.18,39.97,40.1,504100.0,26.202,26.2673,26.13,26.215,504100.0
2008-02-07 10:50:00,40.1,40.4,40.08,40.1,596400.0,26.215,26.4111,26.202,26.215,596400.0
2008-02-07 11:00:00,40.1,40.2,40.08,40.12,442600.0,26.215,26.2804,26.202,26.2281,442600.0
2008-02-07 11:10:00,40.12,40.21,40.06,40.06,559300.0,26.2281,26.2869,26.1889,26.1889,559300.0
2008-02-07 11:20:00,40.06,40.19,40.0,40.07,380600.0,26.1889,26.2739,26.1497,26.1954,380600.0
2008-02-07 11:30:00,40.07,40.09,39.91,39.96,281100.0,26.1954,26.2085,26.0908,26.1235,281100.0
2008-02-07 11:40:00,39.95,40.2,39.95,40.13,541000.0,26.117,26.2804,26.117,26.2346,541000.0
2008-02-07 11:50:00,40.13,40.31,40.09,40.29,594500.0,26.2346,26.3523,26.2085,26.3392,594500.0
2008-02-07 12:00:00,40.3,40.41,40.27,40.28,612300.0,26.3458,26.4177,26.3262,26.3327,612300.0
2008-02-07 12:10:00,40.28,40.43,40.22,40.28,404900.0,26.3327,26.4308,26.2935,26.3327,404900.0
2008-02-07 12:20:00,40.28,40.47,40.28,40.4,469600.0,26.3327,26.4569,26.3327,26.4111,469600.0
2008-02-07 12:30:00,40.4,40.61,40.34,40.61,589500.0,26.4111,26.5484,26.3719,26.5484,589500.0
2008-02-07 12:40:00,40.6,40.99,40.47,40.98,810200.0,26.5419,26.7969,26.4569,26.7903,810200.0
2008-02-07 12:50:00,40.98,41.17,40.96,41.01,922300.0,26.7903,26.9145,26.7772,26.8099,922300.0
2008-02-07 13:00:00,41.01,41.01,40.75,40.81,415200.0,26.8099,26.8099,26.64,26.6792,415200.0
2008-02-07 13:10:00,40.81,40.83,40.67,40.75,375900.0,26.6792,26.6923,26.5877,26.64,375900.0
2008-02-07 13:20:00,40.74,41.18,40.74,41.0,823500.0,26.6334,26.9211,26.6334,26.8034,823500.0
2008-02-07 13:30:00,41.01,41.09,40.94,41.04,259300.0,26.8099,26.8622,26.7642,26.8295,259300.0
2008-02-07 13:40:00,41.03,41.4,41.02,41.39,761700.0,26.823,27.0649,26.8165,27.0584,761700.0
2008-02-07 13:50:00,41.4,41.47,41.25,41.36,829000.0,27.0649,27.1107,26.9668,27.0387,829000.0
2008-02-07 14:00:00,41.37,41.42,41.19,41.26,670800.0,27.0453,27.078,26.9276,26.9734,670800.0
2008-02-07 14:10:00,41.24,41.27,40.75,40.89,704800.0,26.9603,26.9799,26.64,26.7315,704800.0
2008-02-07 14:20:00,40.88,41.01,40.72,40.97,351700.0,26.7249,26.8099,26.6203,26.7838,351700.0
2008-02-07 14:30:00,40.96,40.96,40.64,40.64,402800.0,26.7772,26.7772,26.568,26.568,402800.0
2008-02-07 14:40:00,40.65,40.86,40.62,40.83,556300.0,26.5746,26.7119,26.555,26.6923,556300.0
2008-02-07 14:50:00,40.82,40.97,40.64,40.64,734600.0,26.6857,26.7838,26.568,26.568,734600.0
2008-02-07 15:00:00,40.64,40.68,40.11,40.11,927700.0,26.568,26.5942,26.2216,26.2216,927700.0
2008-02-07 15:10:00,40.11,40.65,40.09,40.6,732700.0,26.2216,26.5746,26.2085,26.5419,732700.0
2008-02-07 15:20:00,40.6,40.89,40.52,40.75,970600.0,26.5419,26.7315,26.4896,26.64,970600.0
2008-02-07 15:30:00,40.76,40.95,40.71,40.81,896800.0,26.6465,26.7707,26.6138,26.6792,896800.0
2008-02-07 15:40:00,40.81,40.87,40.58,40.71,732600.0,26.6792,26.7184,26.5288,26.6138,732600.0
2008-02-07 15:50:00,40.71,40.95,40.67,40.94,1036700.0,26.6138,26.7707,26.5877,26.7642,1036700.0
2008-02-08 09:30:00,40.84,41.6,40.56,41.18,724800.0,26.6988,27.1956,26.5157,26.9211,724800.0
2008-02-08 09:40:00,41.18,41.26,41.02,41.2,669000.0,26.9211,26.9734,26.8165,26.9341,669000.0
2008-02-08 09:50:00,41.2,41.33,41.11,41.32,521300.0,26.9341,27.0191,26.8753,27.0126,521300.0
2008-02-08 10:00:00,41.32,41.6,41.25,41.55,815100.0,27.0126,27.1956,26.9668,27.163,815100.0
2008-02-08 10:10:00,41.56,41.59,41.36,41.39,466800.0,27.1695,27.1891,27.0387,27.0584,466800.0
2008-02-08 10:20:00,41.39,41.45,41.33,41.42,548500.0,27.0584,27.0976,27.0191,27.078,548500.0
2008-02-08 10:30:00,41.42,41.52,41.32,41.51,432700.0,27.078,27.1433,27.0126,27.1368,432700.0
2008-02-08 10:40:00,41.52,41.67,41.51,41.63,491000.0,27.1433,27.2414,27.1368,27.2153,491000.0
2008-02-08 10:50:00,41.63,41.85,41.61,41.83,489100.0,27.2153,27.3591,27.2022,27.346,489100.0
2008-02-08 11:00:00,41.82,41.83,41.58,41.68,626400.0,27.3395,27.346,27.1826,27.2479,626400.0
2008-02-08 11:10:00,41.68,41.72,41.5,41.52,446100.0,27.2479,27.2741,27.1303,27.1433,446100.0
2008-02-08 11:20:00,41.51,41.55,41.46,41.47,256300.0,27.1368,27.163,27.1041,27.1107,256300.0
2008-02-08 11:30:00,41.48,41.57,41.44,41.47,242300.0,27.1172,27.176,27.091,27.1107,242300.0
2008-02-08 11:40:00,41.46,41.53,41.36,41.38,345400.0,27.1041,27.1499,27.0387,27.0518,345400.0
2008-02-08 11:50:00,41.38,41.42,41.27,41.4,477100.0,27.0518,27.078,26.9799,27.0649,477100.0
2008-02-08 12:00:00,41.41,41.44,41.34,41.37,341200.0,27.0714,27.091,27.0257,27.0453,341200.0
2008-02-08 12:10:00,41.38,41.41,41.3,41.35,176900.0,27.0518,27.0714,26.9995,27.0322,176900.0
2008-02-08 12:20:00,41.35,41.42,41.27,41.39,321100.0,27.0322,27.078,26.9799,27.0584,321100.0
2008-02-08 12:30:00,41.4,41.44,41.3,41.32,345500.0,27.0649,27.091,26.9995,27.0126,345500.0
2008-02-08 12:40:00,41.32,41.43,41.21,41.24,265600.0,27.0126,27.0845,26.9407,26.9603,265600.0
2008-02-08 12:50:00,41.24,41.51,41.24,41.5,316300.0,26.9603,27.1368,26.9603,27.1303,316300.0
2008-02-08 13:00:00,41.5,41.52,41.39,41.45,308400.0,27.1303,27.1433,27.0584,27.0976,308400.0
2008-02-08 13:10:00,41.43,41.48,41.33,41.34,325900.0,27.0845,27.1172,27.0191,27.0257,325900.0
2008-02-08 13:20:00,41.33,41.49,41.3,41.46,351300.0,27.0191,27.1237,26.9995,27.1041,351300.0
2008-02-08 13:30:00,41.45,41.5,41.21,41.24,526300.0,27.0976,27.1303,26.9407,26.9603,526300.0
2008-02-08 13:40:00,41.23,41.27,41.05,41.27,427600.0,26.9538,26.9799,26.8361,26.9799,427600.0
2008-02-08 13:50:00,41.27,41.45,41.27,41.41,329000.0,26.9799,27.0976,26.9799,27.0714,329000.0
2008-02-08 14:00:00,41.42,41.43,41.25,41.32,282000.0,27.078,27.0845,26.9668,27.0126,282000.0
2008-02-08 14:10:00,41.32,41.43,41.27,41.42,405800.0,27.0126,27.0845,26.9799,27.078,405800.0
2008-02-08 14:20:00,41.42,41.46,41.36,41.42,505800.0,27.078,27.1041,27.0387,27.078,505800.0
2008-02-08 14:30:00,41.42,41.52,41.39,41.43,381300.0,27.078,27.1433,27.0584,27.0845,381300.0
2008-02-08 14:40:00,41.43,41.49,41.34,41.37,278500.0,27.0845,27.1237,27.0257,27.0453,278500.0
2008-02-08 14:50:00,41.35,41.43,41.26,41.28,357000.0,27.0322,27.0845,26.9734,26.9864,357000.0
2008-02-08 15:00:00,41.27,41.47,41.22,41.47,507900.0,26.9799,27.1107,26.9472,27.1107,507900.0
2008-02-08 15:10:00,41.46,41.6,41.38,41.59,527900.0,27.1041,27.1956,27.0518,27.1891,527900.0
2008-02-08 15:20:00,41.59,41.68,41.49,41.67,560900.0,27.1891,27.2479,27.1237,27.2414,560900.0
2008-02-08 15:30:00,41.67,41.89,41.66,41.74,1117100.0,27.2414,27.3852,27.2349,27.2872,1117100.0
2008-02-08 15:40:00,41.74,41.95,41.66,41.95,1235000.0,27.2872,27.4244,27.2349,27.4244,1235000.0
2008-02-08 15:50:00,41.94,41.95,41.75,41.91,1588900.0,27.4179,27.4244,27.2937,27.3983,1588900.0
2008-02-11 09:30:00,41.91,41.98,41.66,41.9,728800.0,27.3983,27.4441,27.2349,27.3918,728800.0
2008-02-11 09:40:00,41.89,42.05,41.78,41.82,856200.0,27.3852,27.4898,27.3133,27.3395,856200.0
2008-02-11 09:50:00,41.81,42.06,41.81,42.03,586800.0,27.3329,27.4964,27.3329,27.4767,586800.0
2008-02-11 10:00:00,42.01,42.19,41.93,42.07,636300.0,27.4637,27.5813,27.4114,27.5029,636300.0
2008-02-11 10:10:00,42.08,42.14,41.94,41.96,249700.0,27.5094,27.5487,27.4179,27.431,249700.0
2008-02-11 10:20:00,41.97,42.04,41.86,42.0,339300.0,27.4375,27.4833,27.3656,27.4571,339300.0
2008-02-11 10:30:00,41.98,42.12,41.9,42.0,446500.0,27.4441,27.5356,27.3918,27.4571,446500.0
2008-02-11 10:40:00,42.01,42.04,41.94,41.98,265500.0,27.4637,27.4833,27.4179,27.4441,265500.0
2008-02-11 10:50:00,41.98,42.02,41.91,42.0,283300.0,27.4441,27.4702,27.3983,27.4571,283300.0
2008-02-11 11:00:00,42.0,42.03,41.9,41.91,250400.0,27.4571,27.4767,27.3918,27.3983,250400.0
2008-02-11 11:10:00,41.92,42.14,41.91,42.12,490100.0,27.4048,27.5487,27.3983,27.5356,490100.0
2008-02-11 11:20:00,42.13,42.29,42.02,42.09,477300.0,27.5421,27.6467,27.4702,27.516,477300.0
2008-02-11 11:30:00,42.09,42.09,41.96,42.03,440200.0,27.516,27.516,27.431,27.4767,440200.0
2008-02-11 11:40:00,42.03,42.03,41.87,41.9,474500.0,27.4767,27.4767,27.3721,27.3918,474500.0
2008-02-11 11:50:00,41.91,42.01,41.88,41.95,229000.0,27.3983,27.4637,27.3787,27.4244,229000.0
2008-02-11 12:00:00,41.96,42.13,41.95,42.07,295800.0,27.431,27.5421,27.4244,27.5029,295800.0
2008-02-11 12:10:00,42.07,42.15,42.03,42.06,410000.0,27.5029,27.5552,27.4767,27.4964,410000.0
2008-02-11 12:20:00,42.06,42.14,42.02,42.11,271000.0,27.4964,27.5487,27.4702,27.529,271000.0
2008-02-11 12:30:00,42.1,42.25,42.02,42.2,349100.0,27.5225,27.6206,27.4702,27.5879,349100.0
2008-02-11 12:40:00,42.2,42.26,42.17,42.24,686000.0,27.5879,27.6271,27.5683,27.614,686000.0
2008-02-11 12:50:00,42.24,42.38,42.19,42.37,434400.0,27.614,27.7056,27.5813,27.699,434400.0
2008-02-11 13:00:00,42.38,42.4,42.18,42.22,1010900.0,27.7056,27.7186,27.5748,27.601,1010900.0
2008-02-11 13:10:00,42.21,42.25,42.12,42.19,280000.0,27.5944,27.6206,27.5356,27.5813,280000.0
2008-02-11 13:20:00,42.19,42.36,42.16,42.35,233500.0,27.5813,27.6925,27.5617,27.6859,233500.0
2008-02-11 13:30:00,42.36,42.38,42.12,42.13,394900.0,27.6925,27.7056,27.5356,27.5421,394900.0
2008-02-11 13:40:00,42.12,42.23,42.03,42.06,359400.0,27.5356,27.6075,27.4767,27.4964,359400.0
2008-02-11 13:50:00,42.06,42.09,42.03,42.07,267600.0,27.4964,27.516,27.4767,27.5029,267600.0
2008-02-11 14:00:00,42.06,42.08,42.0,42.06,280400.0,27.4964,27.5094,27.4571,27.4964,280400.0
2008-02-11 14:10:00,42.06,42.16,42.06,42.09,425000.0,27.4964,27.5617,27.4964,27.516,425000.0
2008-02-11 14:20:00,42.1,42.14,42.03,42.03,266300.0,27.5225,27.5487,27.4767,27.4767,266300.0
2008-02-11 14:30:00,42.03,42.05,41.96,42.02,257300.0,27.4767,27.4898,27.431,27.4702,257300.0
2008-02-11 14:40:00,42.02,42.17,42.01,42.17,378100.0,27.4702,27.5683,27.4637,27.5683,378100.0
2008-02-11 14:50:00,42.16,42.21,42.1,42.13,340600.0,27.5617,27.5944,27.5225,27.5421,340600.0
2008-02-11 15:00:00,42.13,42.19,42.06,42.14,401400.0,27.5421,27.5813,27.4964,27.5487,401400.0
2008-02-11 15:10:00,42.14,42.21,41.98,41.99,480200.0,27.5487,27.5944,27.4441,27.4506,480200.0
2008-02-11 15:20:00,41.99,42.1,41.99,42.05,455300.0,27.4506,27.5225,27.4506,27.4898,455300.0
2008-02-11 15:30:00,42.04,42.12,41.96,41.98,518300.0,27.4833,27.5356,27.431,27.4441,518300.0
2008-02-11 15:40:00,41.98,41.99,41.81,41.89,671800.0,27.4441,27.4506,27.3329,27.3852,671800.0
2008-02-11 15:50:00,41.89,41.91,41.77,41.84,1113400.0,27.3852,27.3983,27.3068,27.3525,1113400.0
2008-02-12 09:30:00,42.02,42.31,41.75,41.98,568800.0,27.4702,27.6598,27.2937,27.4441,568800.0
2008-02-12 09:40:00,41.98,42.05,41.78,41.91,650900.0,27.4441,27.4898,27.3133,27.3983,650900.0
2008-02-12 09:50:00,41.9,42.14,41.86,42.05,490300.0,27.3918,27.5487,27.3656,27.4898,490300.0
2008-02-12 10:00:00,42.05,42.21,42.05,42.21,703000.0,27.4898,27.5944,27.4898,27.5944,703000.0
2008-02-12 10:10:00,42.21,42.26,42.09,42.1,1061800.0,27.5944,27.6271,27.516,27.5225,1061800.0
2008-02-12 10:20:00,42.16,42.17,42.05,42.15,491400.0,27.5617,27.5683,27.4898,27.5552,491400.0
2008-02-12 10:30:00,42.14,42.24,42.04,42.06,385000.0,27.5487,27.614,27.4833,27.4964,385000.0
2008-02-12 10:40:00,42.06,42.17,42.03,42.15,464200.0,27.4964,27.5683,27.4767,27.5552,464200.0
2008-02-12 10:50:00,42.15,42.17,42.04,42.07,564100.0,27.5552,27.5683,27.4833,27.5029,564100.0
2008-02-12 11:00:00,42.07,42.15,42.02,42.15,359700.0,27.5029,27.5552,27.4702,27.5552,359700.0
2008-02-12 11:10:00,42.15,42.15,42.04,42.13,247600.0,27.5552,27.5552,27.4833,27.5421,247600.0
2008-02-12 11:20:00,42.14,42.15,42.0,42.04,455600.0,27.5487,27.5552,27.4571,27.4833,455600.0
2008-02-12 11:30:00,42.04,42.05,41.99,41.99,460900.0,27.4833,27.4898,27.4506,27.4506,460900.0
2008-02-12 11:40:00,42.0,42.02,41.86,41.9,378300.0,27.4571,27.4702,27.3656,27.3918,378300.0
2008-02-12 11:50:00,41.9,41.91,41.82,41.82,365100.0,27.3918,27.3983,27.3395,27.3395,365100.0
2008-02-12 12:00:00,41.82,41.9,41.76,41.87,442000.0,27.3395,27.3918,27.3002,27.3721,442000.0
2008-02-12 12:10:00,41.87,41.88,41.79,41.85,286200.0,27.3721,27.3787,27.3198,27.3591,286200.0
2008-02-12 12:20:00,41.84,41.85,41.78,41.82,315900.0,27.3525,27.3591,27.3133,27.3395,315900.0
2008-02-12 12:30:00,41.82,41.84,41.75,41.77,594700.0,27.3395,27.3525,27.2937,27.3068,594700.0
2008-02-12 12:40:00,41.78,41.78,41.47,41.5,679400.0,27.3133,27.3133,27.1107,27.1303,679400.0
2008-02-12 12:50:00,41.5,41.57,41.45,41.51,644700.0,27.1303,27.176,27.0976,27.1368,644700.0
2008-02-12 13:00:00,41.52,41.6,41.51,41.57,302800.0,27.1433,27.1956,27.1368,27.176,302800.0
2008-02-12 13:10:00,41.57,41.63,41.5,41.55,192800.0,27.176,27.2153,27.1303,27.163,192800.0
2008-02-12 13:20:00,41.55,41.68,41.54,41.61,192500.0,27.163,27.2479,27.1564,27.2022,192500.0
2008-02-12 13:30:00,41.6,41.66,41.5,41.54,226900.0,27.1956,27.2349,27.1303,27.1564,226900.0
2008-02-12 13:40:00,41.54,41.59,41.53,41.56,262300.0,27.1564,27.1891,27.1499,27.1695,262300.0
2008-02-12 13:50:00,41.56,41.64,41.54,41.55,253900.0,27.1695,27.2218,27.1564,27.163,253900.0
2008-02-12 14:00:00,41.56,41.6,41.5,41.5,219600.0,27.1695,27.1956,27.1303,27.1303,219600.0
2008-02-12 14:10:00,41.5,41.65,41.5,41.5,424500.0,27.1303,27.2283,27.1303,27.1303,424500.0
2008-02-12 14:20:00,41.51,41.54,41.43,41.5,214000.0,27.1368,27.1564,27.0845,27.1303,214000.0
2008-02-12 14:30:00,41.5,41.51,41.33,41.33,549500.0,27.1303,27.1368,27.0191,27.0191,549500.0
2008-02-12 14:40:00,41.34,41.42,41.25,41.41,653700.0,27.0257,27.078,26.9668,27.0714,653700.0
2008-02-12 14:50:00,41.41,41.48,41.35,41.48,481200.0,27.0714,27.1172,27.0322,27.1172,481200.0
2008-02-12 15:00:00,41.47,41.47,41.24,41.27,642100.0,27.1107,27.1107,26.9603,26.9799,642100.0
2008-02-12 15:10:00,41.27,41.28,41.17,41.23,573300.0,26.9799,26.9864,26.9145,26.9538,573300.0
2008-02-12 15:20:00,41.23,41.24,40.85,40.96,1105200.0,26.9538,26.9603,26.7053,26.7772,1105200.0
2008-02-12 15:30:00,40.97,41.0,40.75,40.87,1873200.0,26.7838,26.8034,26.64,26.7184,1873200.0
2008-02-12 15:40:00,40.87,41.13,40.87,41.11,1153200.0,26.7184,26.8884,26.7184,26.8753,1153200.0
2008-02-12 15:50:00,41.11,41.11,40.92,40.94,1177300.0,26.8753,26.8753,26.7511,26.7642,1177300.0
2008-02-13 09:30:00,41.27,41.88,41.27,41.54,801400.0,26.9799,27.3787,26.9799,27.1564,801400.0
2008-02-13 09:40:00,41.54,41.62,41.43,41.58,614200.0,27.1564,27.2087,27.0845,27.1826,614200.0
2008-02-13 09:50:00,41.58,41.75,41.55,41.67,551000.0,27.1826,27.2937,27.163,27.2414,551000.0
2008-02-13 10:00:00,41.66,41.75,41.51,41.68,495900.0,27.2349,27.2937,27.1368,27.2479,495900.0
2008-02-13 10:10:00,41.67,41.87,41.61,41.69,419600.0,27.2414,27.3721,27.2022,27.2545,419600.0
2008-02-13 10:20:00,41.7,41.76,41.57,41.64,240800.0,27.261,27.3002,27.176,27.2218,240800.0
2008-02-13 10:30:00,41.66,41.7,41.54,41.56,401800.0,27.2349,27.261,27.1564,27.1695,401800.0
2008-02-13 10:40:00,41.56,41.56,41.37,41.39,369500.0,27.1695,27.1695,27.0453,27.0584,369500.0
2008-02-13 10:50:00,41.38,41.7,41.36,41.64,282000.0,27.0518,27.261,27.0387,27.2218,282000.0
2008-02-13 11:00:00,41.64,41.7,41.58,41.69,161800.0,27.2218,27.261,27.1826,27.2545,161800.0
2008-02-13 11:10:00,41.69,41.81,41.65,41.65,262100.0,27.2545,27.3329,27.2283,27.2283,262100.0
2008-02-13 11:20:00,41.65,41.86,41.61,41.85,230700.0,27.2283,27.3656,27.2022,27.3591,230700.0
2008-02-13 11:30:00,41.86,41.86,41.67,41.76,169100.0,27.3656,27.3656,27.2414,27.3002,169100.0
2008-02-13 11:40:00,41.76,41.86,41.7,41.81,167200.0,27.3002,27.3656,27.261,27.3329,167200.0
2008-02-13 11:50:00,41.81,41.81,41.63,41.78,232400.0,27.3329,27.3329,27.2153,27.3133,232400.0
2008-02-13 12:00:00,41.78,41.88,41.75,41.87,182900.0,27.3133,27.3787,27.2937,27.3721,182900.0
2008-02-13 12:10:00,41.87,41.91,41.76,41.77,301700.0,27.3721,27.3983,27.3002,27.3068,301700.0
2008-02-13 12:20:00,41.78,41.82,41.7,41.79,228300.0,27.3133,27.3395,27.261,27.3198,228300.0
2008-02-13 12:30:00,41.79,41.92,41.79,41.92,485700.0,27.3198,27.4048,27.3198,27.4048,485700.0
2008-02-13 12:40:00,41.91,41.96,41.87,41.95,179900.0,27.3983,27.431,27.3721,27.4244,179900.0
2008-02-13 12:50:00,41.95,42.05,41.95,42.02,359900.0,27.4244,27.4898,27.4244,27.4702,359900.0
2008-02-13 13:00:00,42.01,42.08,41.89,42.05,289800.0,27.4637,27.5094,27.3852,27.4898,289800.0
2008-02-13 13:10:00,42.05,42.12,42.03,42.12,219600.0,27.4898,27.5356,27.4767,27.5356,219600.0
2008-02-13 13:20:00,42.11,42.16,42.07,42.07,220700.0,27.529,27.5617,27.5029,27.5029,220700.0
2008-02-13 13:30:00,42.07,42.15,41.99,42.14,173300.0,27.5029,27.5552,27.4506,27.5487,173300.0
2008-02-13 13:40:00,42.15,42.3,42.08,42.28,505900.0,27.5552,27.6533,27.5094,27.6402,505900.0
2008-02-13 13:50:00,42.28,42.35,42.17,42.19,328900.0,27.6402,27.6859,27.5683,27.5813,328900.0
2008-02-13 14:00:00,42.18,42.2,41.99,42.0,318000.0,27.5748,27.5879,27.4506,27.4571,318000.0
2008-02-13 14:10:00,41.99,42.07,41.95,42.06,449800.0,27.4506,27.5029,27.4244,27.4964,449800.0
2008-02-13 14:20:00,42.06,42.1,41.96,42.03,418800.0,27.4964,27.5225,27.431,27.4767,418800.0
2008-02-13 14:30:00,42.04,42.08,41.98,42.06,379900.0,27.4833,27.5094,27.4441,27.4964,379900.0
2008-02-13 14:40:00,42.06,42.09,41.95,41.97,373800.0,27.4964,27.516,27.4244,27.4375,373800.0
2008-02-13 14:50:00,41.97,42.02,41.96,42.0,265700.0,27.4375,27.4702,27.431,27.4571,265700.0
2008-02-13 15:00:00,42.01,42.05,41.94,42.0,465100.0,27.4637,27.4898,27.4179,27.4571,465100.0
2008-02-13 15:10:00,42.0,42.01,41.93,41.98,286700.0,27.4571,27.4637,27.4114,27.4441,286700.0
2008-02-13 15:20:00,41.98,42.06,41.97,42.0,527500.0,27.4441,27.4964,27.4375,27.4571,527500.0
2008-02-13 15:30:00,41.99,42.01,41.91,41.96,840600.0,27.4506,27.4637,27.3983,27.431,840600.0
2008-02-13 15:40:00,41.95,41.97,41.88,41.94,1114400.0,27.4244,27.4375,27.3787,27.4179,1114400.0
2008-02-13 15:50:00,41.93,42.11,41.91,41.99,1295900.0,27.4114,27.529,27.3983,27.4506,1295900.0
2008-02-14 09:30:00,41.94,41.98,40.74,41.43,886300.0,27.4179,27.4441,26.6334,27.0845,886300.0
2008-02-14 09:40:00,41.41,41.62,41.4,41.44,343900.0,27.0714,27.2087,27.0649,27.091,343900.0
2008-02-14 09:50:00,41.44,41.67,41.42,41.57,351000.0,27.091,27.2414,27.078,27.176,351000.0
2008-02-14 10:00:00,41.58,41.7,41.46,41.47,448900.0,27.1826,27.261,27.1041,27.1107,448900.0
2008-02-14 10:10:00,41.47,41.72,41.46,41.68,338000.0,27.1107,27.2741,27.1041,27.2479,338000.0
2008-02-14 10:20:00,41.68,41.69,41.55,41.57,275000.0,27.2479,27.2545,27.163,27.176,275000.0
2008-02-14 10:30:00,41.57,41.67,41.49,41.53,254400.0,27.176,27.2414,27.1237,27.1499,254400.0
2008-02-14 10:40:00,41.53,41.69,41.45,41.64,261900.0,27.1499,27.2545,27.0976,27.2218,261900.0
2008-02-14 10:50:00,41.65,41.68,41.52,41.54,389700.0,27.2283,27.2479,27.1433,27.1564,389700.0
2008-02-14 11:00:00,41.54,41.58,41.33,41.34,359300.0,27.1564,27.1826,27.0191,27.0257,359300.0
2008-02-14 11:10:00,41.33,41.33,40.99,41.04,480600.0,27.0191,27.0191,26.7969,26.8295,480600.0
2008-02-14 11:20:00,41.04,41.17,40.98,41.16,327300.0,26.8295,26.9145,26.7903,26.908,327300.0
2008-02-14 11:30:00,41.16,41.19,41.02,41.18,183600.0,26.908,26.9276,26.8165,26.9211,183600.0
2008-02-14 11:40:00,41.19,41.23,41.1,41.17,261800.0,26.9276,26.9538,26.8688,26.9145,261800.0
2008-02-14 11:50:00,41.17,41.25,41.13,41.25,232600.0,26.9145,26.9668,26.8884,26.9668,232600.0
2008-02-14 12:00:00,41.25,41.25,41.05,41.23,338600.0,26.9668,26.9668,26.8361,26.9538,338600.0
2008-02-14 12:10:00,41.24,41.32,41.17,41.27,238900.0,26.9603,27.0126,26.9145,26.9799,238900.0
2008-02-14 12:20:00,41.28,41.32,41.17,41.25,158400.0,26.9864,27.0126,26.9145,26.9668,158400.0
2008-02-14 12:30:00,41.23,41.25,41.16,41.17,86400.0,26.9538,26.9668,26.908,26.9145,86400.0
2008-02-14 12:40:00,41.16,41.21,41.08,41.09,212600.0,26.908,26.9407,26.8557,26.8622,212600.0
2008-02-14 12:50:00,41.1,41.24,41.08,41.13,287300.0,26.8688,26.9603,26.8557,26.8884,287300.0
2008-02-14 13:00:00,41.13,41.26,41.12,41.14,208200.0,26.8884,26.9734,26.8818,26.8949,208200.0
2008-02-14 13:10:00,41.14,41.22,41.08,41.22,203100.0,26.8949,26.9472,26.8557,26.9472,203100.0
2008-02-14 13:20:00,41.21,41.22,41.0,41.19,248100.0,26.9407,26.9472,26.8034,26.9276,248100.0
2008-02-14 13:30:00,41.18,41.2,41.07,41.15,125500.0,26.9211,26.9341,26.8492,26.9015,125500.0
2008-02-14 13:40:00,41.16,41.16,41.02,41.05,200500.0,26.908,26.908,26.8165,26.8361,200500.0
2008-02-14 13:50:00,41.04,41.1,40.99,41.09,322700.0,26.8295,26.8688,26.7969,26.8622,322700.0
2008-02-14 14:00:00,41.1,41.1,41.04,41.09,223000.0,26.8688,26.8688,26.8295,26.8622,223000.0
2008-02-14 14:10:00,41.09,41.09,41.03,41.07,192100.0,26.8622,26.8622,26.823,26.8492,192100.0
2008-02-14 14:20:00,41.07,41.1,40.99,41.0,452100.0,26.8492,26.8688,26.7969,26.8034,452100.0
2008-02-14 14:30:00,41.0,41.02,40.93,40.96,331500.0,26.8034,26.8165,26.7576,26.7772,331500.0
2008-02-14 14:40:00,40.95,40.97,40.75,40.87,738300.0,26.7707,26.7838,26.64,26.7184,738300.0
2008-02-14 14:50:00,40.87,41.05,40.85,40.97,542900.0,26.7184,26.8361,26.7053,26.7838,542900.0
2008-02-14 15:00:00,40.96,40.97,40.78,40.88,516200.0,26.7772,26.7838,26.6596,26.7249,516200.0
2008-02-14 15:10:00,40.88,41.17,40.88,41.11,425500.0,26.7249,26.9145,26.7249,26.8753,425500.0
2008-02-14 15:20:00,41.11,41.16,41.0,41.02,585700.0,26.8753,26.908,26.8034,26.8165,585700.0
2008-02-14 15:30:00,41.01,41.13,40.95,40.98,469600.0,26.8099,26.8884,26.7707,26.7903,469600.0
2008-02-14 15:40:00,40.98,41.06,40.88,41.0,690300.0,26.7903,26.8426,26.7249,26.8034,690300.0
2008-02-14 15:50:00,41.0,41.03,40.82,40.89,1102200.0,26.8034,26.823,26.6857,26.7315,1102200.0
2008-02-15 09:30:00,40.31,41.08,40.21,40.88,2498100.0,26.3523,26.8557,26.2869,26.7249,2498100.0
2008-02-15 09:40:00,40.88,41.4,40.81,41.31,736900.0,26.7249,27.0649,26.6792,27.0061,736900.0
2008-02-15 09:50:00,41.3,41.32,40.87,41.01,599600.0,26.9995,27.0126,26.7184,26.8099,599600.0
2008-02-15 10:00:00,41.0,41.3,41.0,41.15,491700.0,26.8034,26.9995,26.8034,26.9015,491700.0
2008-02-15 10:10:00,41.14,41.38,41.08,41.37,589300.0,26.8949,27.0518,26.8557,27.0453,589300.0
2008-02-15 10:20:00,41.37,41.53,41.31,41.49,576700.0,27.0453,27.1499,27.0061,27.1237,576700.0
2008-02-15 10:30:00,41.49,41.75,41.48,41.57,616600.0,27.1237,27.2937,27.1172,27.176,616600.0
2008-02-15 10:40:00,41.57,41.75,41.55,41.73,604300.0,27.176,27.2937,27.163,27.2806,604300.0
2008-02-15 10:50:00,41.73,42.19,41.72,41.94,968900.0,27.2806,27.5813,27.2741,27.4179,968900.0
2008-02-15 11:00:00,41.94,42.04,41.9,41.97,828700.0,27.4179,27.4833,27.3918,27.4375,828700.0
2008-02-15 11:10:00,41.97,42.0,41.76,41.79,537200.0,27.4375,27.4571,27.3002,27.3198,537200.0
2008-02-15 11:20:00,41.79,41.89,41.77,41.84,417600.0,27.3198,27.3852,27.3068,27.3525,417600.0
2008-02-15 11:30:00,41.83,41.83,41.65,41.66,257100.0,27.346,27.346,27.2283,27.2349,257100.0
2008-02-15 11:40:00,41.66,41.96,41.66,41.91,357400.0,27.2349,27.431,27.2349,27.3983,357400.0
2008-02-15 11:50:00,41.91,42.12,41.85,42.1,821500.0,27.3983,27.5356,27.3591,27.5225,821500.0
2008-02-15 12:00:00,42.1,42.13,41.97,42.03,499700.0,27.5225,27.5421,27.4375,27.4767,499700.0
2008-02-15 12:10:00,42.05,42.25,42.03,42.23,412200.0,27.4898,27.6206,27.4767,27.6075,412200.0
2008-02-15 12:20:00,42.23,42.26,42.04,42.08,557700.0,27.6075,27.6271,27.4833,27.5094,557700.0
2008-02-15 12:30:00,42.08,42.1,41.92,41.94,340700.0,27.5094,27.5225,27.4048,27.4179,340700.0
2008-02-15 12:40:00,41.94,41.99,41.88,41.96,244300.0,27.4179,27.4506,27.3787,27.431,244300.0
2008-02-15 12:50:00,41.97,42.04,41.95,42.04,320200.0,27.4375,27.4833,27.4244,27.4833,320200.0
2008-02-15 13:00:00,42.04,42.07,41.89,41.92,304400.0,27.4833,27.5029,27.3852,27.4048,304400.0
2008-02-15 13:10:00,41.93,42.13,41.92,42.08,331500.0,27.4114,27.5421,27.4048,27.5094,331500.0
2008-02-15 13:20:00,42.09,42.09,41.91,41.91,176500.0,27.516,27.516,27.3983,27.3983,176500.0
2008-02-15 13:30:00,41.9,41.93,41.9,41.92,109600.0,27.3918,27.4114,27.3918,27.4048,109600.0
2008-02-15 13:40:00,41.92,42.02,41.92,41.96,196700.0,27.4048,27.4702,27.4048,27.431,196700.0
2008-02-15 13:50:00,41.96,42.11,41.96,41.98,338000.0,27.431,27.529,27.431,27.4441,338000.0
2008-02-15 14:00:00,41.97,42.01,41.81,41.82,288700.0,27.4375,27.4637,27.3329,27.3395,288700.0
2008-02-15 14:10:00,41.82,41.83,41.62,41.67,384300.0,27.3395,27.346,27.2087,27.2414,384300.0
2008-02-15 14:20:00,41.67,41.71,41.64,41.71,221600.0,27.2414,27.2675,27.2218,27.2675,221600.0
2008-02-15 14:30:00,41.7,41.75,41.55,41.6,234100.0,27.261,27.2937,27.163,27.1956,234100.0
2008-02-15 14:40:00,41.6,41.74,41.6,41.73,301700.0,27.1956,27.2872,27.1956,27.2806,301700.0
2008-02-15 14:50:00,41.74,41.79,41.71,41.75,206100.0,27.2872,27.3198,27.2675,27.2937,206100.0
2008-02-15 15:00:00,41.75,41.92,41.74,41.89,489700.0,27.2937,27.4048,27.2872,27.3852,489700.0
2008-02-15 15:10:00,41.9,41.95,41.86,41.9,405600.0,27.3918,27.4244,27.3656,27.3918,405600.0
2008-02-15 15:20:00,41.88,41.91,41.76,41.88,356800.0,27.3787,27.3983,27.3002,27.3787,356800.0
2008-02-15 15:30:00,41.88,42.05,41.85,42.04,498500.0,27.3787,27.4898,27.3591,27.4833,498500.0
2008-02-15 15:40:00,42.04,42.09,41.95,41.99,647500.0,27.4833,27.516,27.4244,27.4506,647500.0
2008-02-15 15:50:00,42.0,42.2,42.0,42.2,1144000.0,27.4571,27.5879,27.4571,27.5879,1144000.0
2008-02-19 09:30:00,42.55,43.06,42.38,42.93,1682900.0,27.8167,28.1501,27.7056,28.0651,1682900.0
2008-02-19 09:40:00,42.93,43.19,42.91,43.1,845400.0,28.0651,28.2351,28.052,28.1762,845400.0
2008-02-19 09:50:00,43.1,43.15,42.92,42.92,755400.0,28.1762,28.2089,28.0586,28.0586,755400.0
2008-02-19 10:00:00,42.93,43.02,42.72,42.86,742500.0,28.0651,28.124,27.9278,28.0194,742500.0
2008-02-19 10:10:00,42.85,42.93,42.71,42.91,358500.0,28.0128,28.0651,27.9213,28.052,358500.0
2008-02-19 10:20:00,42.92,43.0,42.81,42.98,445100.0,28.0586,28.1109,27.9867,28.0978,445100.0
2008-02-19 10:30:00,43.0,43.0,42.7,42.77,504700.0,28.1109,28.1109,27.9148,27.9605,504700.0
2008-02-19 10:40:00,42.77,42.83,42.59,42.72,282900.0,27.9605,27.9997,27.8428,27.9278,282900.0
2008-02-19 10:50:00,42.72,42.78,42.65,42.65,236400.0,27.9278,27.9671,27.8821,27.8821,236400.0
2008-02-19 11:00:00,42.65,42.72,42.56,42.58,322600.0,27.8821,27.9278,27.8232,27.8363,322600.0
2008-02-19 11:10:00,42.58,42.63,42.52,42.59,370300.0,27.8363,27.869,27.7971,27.8428,370300.0
2008-02-19 11:20:00,42.59,42.71,42.55,42.7,350400.0,27.8428,27.9213,27.8167,27.9148,350400.0
2008-02-19 11:30:00,42.7,42.8,42.68,42.79,408600.0,27.9148,27.9801,27.9017,27.9736,408600.0
2008-02-19 11:40:00,42.8,42.82,42.7,42.79,268600.0,27.9801,27.9932,27.9148,27.9736,268600.0
2008-02-19 11:50:00,42.8,42.97,42.73,42.93,359500.0,27.9801,28.0913,27.9344,28.0651,359500.0
2008-02-19 12:00:00,42.93,42.94,42.79,42.85,260800.0,28.0651,28.0717,27.9736,28.0128,260800.0
2008-02-19 12:10:00,42.86,42.89,42.75,42.88,317400.0,28.0194,28.039,27.9474,28.0324,317400.0
2008-02-19 12:20:00,42.89,43.0,42.88,42.99,474100.0,28.039,28.1109,28.0324,28.1043,474100.0
2008-02-19 12:30:00,42.99,42.99,42.73,42.79,322900.0,28.1043,28.1043,27.9344,27.9736,322900.0
2008-02-19 12:40:00,42.78,42.82,42.72,42.76,200700.0,27.9671,27.9932,27.9278,27.954,200700.0
2008-02-19 12:50:00,42.76,42.93,42.76,42.85,263100.0,27.954,28.0651,27.954,28.0128,263100.0
2008-02-19 13:00:00,42.86,42.91,42.84,42.9,176600.0,28.0194,28.052,28.0063,28.0455,176600.0
2008-02-19 13:10:00,42.9,43.04,42.9,42.96,473600.0,28.0455,28.137,28.0455,28.0847,473600.0
2008-02-19 13:20:00,42.96,43.01,42.95,42.97,362400.0,28.0847,28.1174,28.0782,28.0913,362400.0
2008-02-19 13:30:00,42.97,42.98,42.87,42.92,275200.0,28.0913,28.0978,28.0259,28.0586,275200.0
2008-02-19 13:40:00,42.92,42.93,42.7,42.72,243000.0,28.0586,28.0651,27.9148,27.9278,243000.0
2008-02-19 13:50:00,42.71,42.73,42.6,42.64,197200.0,27.9213,27.9344,27.8494,27.8755,197200.0
2008-02-19 14:00:00,42.64,42.65,42.49,42.5,272700.0,27.8755,27.8821,27.7775,27.784,272700.0
2008-02-19 14:10:00,42.49,42.56,42.42,42.48,348100.0,27.7775,27.8232,27.7317,27.7709,348100.0
2008-02-19 14:20:00,42.49,42.52,42.37,42.37,281700.0,27.7775,27.7971,27.699,27.699,281700.0
2008-02-19 14:30:00,42.37,42.39,42.09,42.15,603700.0,27.699,27.7121,27.516,27.5552,603700.0
2008-02-19 14:40:00,42.15,42.2,41.98,42.0,633600.0,27.5552,27.5879,27.4441,27.4571,633600.0
2008-02-19 14:50:00,41.99,42.05,41.84,41.85,449100.0,27.4506,27.4898,27.3525,27.3591,449100.0
2008-02-19 15:00:00,41.86,42.02,41.82,41.98,487800.0,27.3656,27.4702,27.3395,27.4441,487800.0
2008-02-19 15:10:00,41.99,42.05,41.94,41.96,285000.0,27.4506,27.4898,27.4179,27.431,285000.0
2008-02-19 15:20:00,41.96,41.98,41.76,41.77,440800.0,27.431,27.4441,27.3002,27.3068,440800.0
2008-02-19 15:30:00,41.77,41.94,41.72,41.94,531800.0,27.3068,27.4179,27.2741,27.4179,531800.0
2008-02-19 15:40:00,41.93,42.05,41.93,41.94,421600.0,27.4114,27.4898,27.4114,27.4179,421600.0
2008-02-19 15:50:00,41.94,42.02,41.81,42.02,666900.0,27.4179,27.4702,27.3329,27.4702,666900.0
2008-02-20 09:30:00,41.99,42.51,41.75,42.39,650700.0,27.4506,27.7905,27.2937,27.7121,650700.0
2008-02-20 09:40:00,42.41,42.82,42.4,42.76,740400.0,27.7252,27.9932,27.7186,27.954,740400.0
2008-02-20 09:50:00,42.76,42.85,42.72,42.73,632700.0,27.954,28.0128,27.9278,27.9344,632700.0
2008-02-20 10:00:00,42.73,42.75,42.58,42.65,598200.0,27.9344,27.9474,27.8363,27.8821,598200.0
2008-02-20 10:10:00,42.65,42.8,42.62,42.8,449600.0,27.8821,27.9801,27.8625,27.9801,449600.0
2008-02-20 10:20:00,42.8,42.87,42.68,42.68,482900.0,27.9801,28.0259,27.9017,27.9017,482900.0
2008-02-20 10:30:00,42.69,42.69,42.53,42.6,392600.0,27.9082,27.9082,27.8036,27.8494,392600.0
2008-02-20 10:40:00,42.6,42.73,42.52,42.68,301100.0,27.8494,27.9344,27.7971,27.9017,301100.0
2008-02-20 10:50:00,42.67,42.7,42.55,42.64,251300.0,27.8951,27.9148,27.8167,27.8755,251300.0
2008-02-20 11:00:00,42.63,42.64,42.57,42.62,285800.0,27.869,27.8755,27.8298,27.8625,285800.0
2008-02-20 11:10:00,42.62,42.71,42.61,42.69,158600.0,27.8625,27.9213,27.8559,27.9082,158600.0
2008-02-20 11:20:00,42.68,42.7,42.62,42.63,177700.0,27.9017,27.9148,27.8625,27.869,177700.0
2008-02-20 11:30:00,42.62,42.7,42.6,42.69,317000.0,27.8625,27.9148,27.8494,27.9082,317000.0
2008-02-20 11:40:00,42.69,42.7,42.64,42.68,116400.0,27.9082,27.9148,27.8755,27.9017,116400.0
2008-02-20 11:50:00,42.69,42.76,42.68,42.7,207600.0,27.9082,27.954,27.9017,27.9148,207600.0
2008-02-20 12:00:00,42.71,43.0,42.66,42.98,722400.0,27.9213,28.1109,27.8886,28.0978,722400.0
2008-02-20 12:10:00,42.98,43.29,42.93,43.06,830900.0,28.0978,28.3005,28.0651,28.1501,830900.0
2008-02-20 12:20:00,43.07,43.29,43.03,43.27,554000.0,28.1566,28.3005,28.1305,28.2874,554000.0
2008-02-20 12:30:00,43.26,43.33,43.12,43.13,469800.0,28.2808,28.3266,28.1893,28.1959,469800.0
2008-02-20 12:40:00,43.13,43.2,43.07,43.12,394000.0,28.1959,28.2416,28.1566,28.1893,394000.0
2008-02-20 12:50:00,43.12,43.19,43.1,43.1,199900.0,28.1893,28.2351,28.1762,28.1762,199900.0
2008-02-20 13:00:00,43.1,43.28,43.06,43.16,488200.0,28.1762,28.2939,28.1501,28.2155,488200.0
2008-02-20 13:10:00,43.16,43.34,43.16,43.25,342700.0,28.2155,28.3331,28.2155,28.2743,342700.0
2008-02-20 13:20:00,43.24,43.25,43.08,43.09,236400.0,28.2678,28.2743,28.1632,28.1697,236400.0
2008-02-20 13:30:00,43.1,43.1,42.95,43.0,340200.0,28.1762,28.1762,28.0782,28.1109,340200.0
2008-02-20 13:40:00,43.0,43.14,43.0,43.04,199100.0,28.1109,28.2024,28.1109,28.137,199100.0
2008-02-20 13:50:00,43.04,43.29,43.03,43.15,419200.0,28.137,28.3005,28.1305,28.2089,419200.0
2008-02-20 14:00:00,43.15,43.26,42.97,43.01,516200.0,28.2089,28.2808,28.0913,28.1174,516200.0
2008-02-20 14:10:00,43.0,43.11,42.91,42.94,342100.0,28.1109,28.1828,28.052,28.0717,342100.0
2008-02-20 14:20:00,42.94,43.11,42.86,43.08,341300.0,28.0717,28.1828,28.0194,28.1632,341300.0
2008-02-20 14:30:00,43.08,43.2,43.05,43.07,219000.0,28.1632,28.2416,28.1436,28.1566,219000.0
2008-02-20 14:40:00,43.06,43.37,43.04,43.36,379400.0,28.1501,28.3528,28.137,28.3462,379400.0
2008-02-20 14:50:00,43.36,43.49,43.34,43.44,485000.0,28.3462,28.4312,28.3331,28.3985,485000.0
2008-02-20 15:00:00,43.43,43.43,43.24,43.33,517100.0,28.392,28.392,28.2678,28.3266,517100.0
2008-02-20 15:10:00,43.32,43.37,43.18,43.29,477300.0,28.3201,28.3528,28.2285,28.3005,477300.0
2008-02-20 15:20:00,43.29,43.42,43.29,43.4,787200.0,28.3005,28.3854,28.3005,28.3724,787200.0
2008-02-20 15:30:00,43.4,43.4,43.24,43.36,578000.0,28.3724,28.3724,28.2678,28.3462,578000.0
2008-02-20 15:40:00,43.36,43.43,43.31,43.33,781200.0,28.3462,28.392,28.3135,28.3266,781200.0
2008-02-20 15:50:00,43.33,43.44,43.26,43.38,937700.0,28.3266,28.3985,28.2808,28.3593,937700.0
2008-02-21 09:30:00,43.29,43.54,43.06,43.46,739700.0,28.3005,28.4639,28.1501,28.4116,739700.0
2008-02-21 09:40:00,43.48,43.59,43.32,43.38,533400.0,28.4247,28.4966,28.3201,28.3593,533400.0
2008-02-21 09:50:00,43.38,43.49,43.34,43.4,522900.0,28.3593,28.4312,28.3331,28.3724,522900.0
2008-02-21 10:00:00,43.41,43.41,43.08,43.14,699400.0,28.3789,28.3789,28.1632,28.2024,699400.0
2008-02-21 10:10:00,43.14,43.23,43.05,43.11,511800.0,28.2024,28.2612,28.1436,28.1828,511800.0
2008-02-21 10:20:00,43.11,43.27,43.09,43.15,383500.0,28.1828,28.2874,28.1697,28.2089,383500.0
2008-02-21 10:30:00,43.15,43.16,42.79,42.8,402100.0,28.2089,28.2155,27.9736,27.9801,402100.0
2008-02-21 10:40:00,42.79,42.91,42.62,42.91,359800.0,27.9736,28.052,27.8625,28.052,359800.0
2008-02-21 10:50:00,42.91,42.93,42.58,42.61,370700.0,28.052,28.0651,27.8363,27.8559,370700.0
2008-02-21 11:00:00,42.61,42.72,42.52,42.68,393900.0,27.8559,27.9278,27.7971,27.9017,393900.0
2008-02-21 11:10:00,42.69,42.83,42.61,42.81,241700.0,27.9082,27.9997,27.8559,27.9867,241700.0
2008-02-21 11:20:00,42.81,42.93,42.66,42.86,267100.0,27.9867,28.0651,27.8886,28.0194,267100.0
2008-02-21 11:30:00,42.86,42.98,42.71,42.8,226600.0,28.0194,28.0978,27.9213,27.9801,226600.0
2008-02-21 11:40:00,42.81,43.0,42.81,42.95,169100.0,27.9867,28.1109,27.9867,28.0782,169100.0
2008-02-21 11:50:00,42.94,42.97,42.87,42.9,121900.0,28.0717,28.0913,28.0259,28.0455,121900.0
2008-02-21 12:00:00,42.91,42.94,42.7,42.84,200700.0,28.052,28.0717,27.9148,28.0063,200700.0
2008-02-21 12:10:00,42.84,42.84,42.55,42.62,187400.0,28.0063,28.0063,27.8167,27.8625,187400.0
2008-02-21 12:20:00,42.63,42.63,42.47,42.56,241600.0,27.869,27.869,27.7644,27.8232,241600.0
2008-02-21 12:30:00,42.56,42.71,42.43,42.67,294300.0,27.8232,27.9213,27.7382,27.8951,294300.0
2008-02-21 12:40:00,42.67,42.75,42.61,42.7,177800.0,27.8951,27.9474,27.8559,27.9148,177800.0
2008-02-21 12:50:00,42.7,42.81,42.68,42.77,183700.0,27.9148,27.9867,27.9017,27.9605,183700.0
2008-02-21 13:00:00,42.78,42.84,42.74,42.81,169600.0,27.9671,28.0063,27.9409,27.9867,169600.0
2008-02-21 13:10:00,42.81,42.82,42.64,42.75,190800.0,27.9867,27.9932,27.8755,27.9474,190800.0
2008-02-21 13:20:00,42.75,42.8,42.65,42.78,146100.0,27.9474,27.9801,27.8821,27.9671,146100.0
2008-02-21 13:30:00,42.78,42.78,42.57,42.63,233400.0,27.9671,27.9671,27.8298,27.869,233400.0
2008-02-21 13:40:00,42.62,42.7,42.61,42.61,228800.0,27.8625,27.9148,27.8559,27.8559,228800.0
2008-02-21 13:50:00,42.6,42.72,42.53,42.68,219200.0,27.8494,27.9278,27.8036,27.9017,219200.0
2008-02-21 14:00:00,42.69,42.87,42.66,42.85,246900.0,27.9082,28.0259,27.8886,28.0128,246900.0
2008-02-21 14:10:00,42.85,42.95,42.82,42.94,323200.0,28.0128,28.0782,27.9932,28.0717,323200.0
2008-02-21 14:20:00,42.93,43.0,42.92,42.97,218800.0,28.0651,28.1109,28.0586,28.0913,218800.0
2008-02-21 14:30:00,42.98,42.98,42.88,42.89,215000.0,28.0978,28.0978,28.0324,28.039,215000.0
2008-02-21 14:40:00,42.9,42.9,42.66,42.68,270300.0,28.0455,28.0455,27.8886,27.9017,270300.0
2008-02-21 14:50:00,42.69,42.7,42.62,42.64,209300.0,27.9082,27.9148,27.8625,27.8755,209300.0
2008-02-21 15:00:00,42.65,42.65,42.46,42.55,607900.0,27.8821,27.8821,27.7579,27.8167,607900.0
2008-02-21 15:10:00,42.54,42.68,42.47,42.53,372500.0,27.8102,27.9017,27.7644,27.8036,372500.0
2008-02-21 15:20:00,42.52,42.62,42.47,42.49,380600.0,27.7971,27.8625,27.7644,27.7775,380600.0
2008-02-21 15:30:00,42.5,42.57,42.4,42.41,380700.0,27.784,27.8298,27.7186,27.7252,380700.0
2008-02-21 15:40:00,42.4,42.44,42.27,42.28,822800.0,27.7186,27.7448,27.6336,27.6402,822800.0
2008-02-21 15:50:00,42.28,42.45,42.14,42.44,1786600.0,27.6402,27.7513,27.5487,27.7448,1786600.0
2008-02-22 09:30:00,42.76,42.8,42.6,42.69,601300.0,27.954,27.9801,27.8494,27.9082,601300.0
2008-02-22 09:40:00,42.68,42.94,42.64,42.92,340700.0,27.9017,28.0717,27.8755,28.0586,340700.0
2008-02-22 09:50:00,42.92,42.93,42.77,42.86,391600.0,28.0586,28.0651,27.9605,28.0194,391600.0
2008-02-22 10:00:00,42.85,42.94,42.63,42.7,620200.0,28.0128,28.0717,27.869,27.9148,620200.0
2008-02-22 10:10:00,42.7,42.86,42.61,42.81,483500.0,27.9148,28.0194,27.8559,27.9867,483500.0
2008-02-22 10:20:00,42.82,42.84,42.62,42.72,448000.0,27.9932,28.0063,27.8625,27.9278,448000.0
2008-02-22 10:30:00,42.73,42.8,42.63,42.63,684300.0,27.9344,27.9801,27.869,27.869,684300.0
2008-02-22 10:40:00,42.63,42.79,42.54,42.68,286400.0,27.869,27.9736,27.8102,27.9017,286400.0
2008-02-22 10:50:00,42.68,42.69,42.39,42.5,539700.0,27.9017,27.9082,27.7121,27.784,539700.0
2008-02-22 11:00:00,42.49,42.68,42.49,42.55,391900.0,27.7775,27.9017,27.7775,27.8167,391900.0
2008-02-22 11:10:00,42.55,42.8,42.54,42.76,260400.0,27.8167,27.9801,27.8102,27.954,260400.0
2008-02-22 11:20:00,42.77,42.92,42.74,42.78,217900.0,27.9605,28.0586,27.9409,27.9671,217900.0
2008-02-22 11:30:00,42.78,42.87,42.63,42.86,228400.0,27.9671,28.0259,27.869,28.0194,228400.0
2008-02-22 11:40:00,42.86,42.86,42.7,42.76,159300.0,28.0194,28.0194,27.9148,27.954,159300.0
2008-02-22 11:50:00,42.76,42.97,42.75,42.92,267100.0,27.954,28.0913,27.9474,28.0586,267100.0
2008-02-22 12:00:00,42.92,42.97,42.89,42.91,255800.0,28.0586,28.0913,28.039,28.052,255800.0
2008-02-22 12:10:00,42.92,42.93,42.72,42.75,425300.0,28.0586,28.0651,27.9278,27.9474,425300.0
2008-02-22 12:20:00,42.75,42.83,42.65,42.79,219600.0,27.9474,27.9997,27.8821,27.9736,219600.0
2008-02-22 12:30:00,42.79,42.88,42.72,42.86,252800.0,27.9736,28.0324,27.9278,28.0194,252800.0
2008-02-22 12:40:00,42.87,42.9,42.76,42.82,336600.0,28.0259,28.0455,27.954,27.9932,336600.0
2008-02-22 12:50:00,42.81,42.88,42.72,42.84,196900.0,27.9867,28.0324,27.9278,28.0063,196900.0
2008-02-22 13:00:00,42.84,42.86,42.74,42.78,129300.0,28.0063,28.0194,27.9409,27.9671,129300.0
2008-02-22 13:10:00,42.78,42.83,42.69,42.74,194400.0,27.9671,27.9997,27.9082,27.9409,194400.0
2008-02-22 13:20:00,42.75,42.81,42.65,42.65,395000.0,27.9474,27.9867,27.8821,27.8821,395000.0
2008-02-22 13:30:00,42.65,42.74,42.63,42.66,298500.0,27.8821,27.9409,27.869,27.8886,298500.0
2008-02-22 13:40:00,42.67,42.69,42.57,42.67,241300.0,27.8951,27.9082,27.8298,27.8951,241300.0
2008-02-22 13:50:00,42.66,42.71,42.6,42.62,135300.0,27.8886,27.9213,27.8494,27.8625,135300.0
2008-02-22 14:00:00,42.62,42.66,42.47,42.51,251000.0,27.8625,27.8886,27.7644,27.7905,251000.0
2008-02-22 14:10:00,42.52,42.52,42.4,42.51,255000.0,27.7971,27.7971,27.7186,27.7905,255000.0
2008-02-22 14:20:00,42.5,42.52,42.39,42.41,203500.0,27.784,27.7971,27.7121,27.7252,203500.0
2008-02-22 14:30:00,42.41,42.51,42.35,42.46,229500.0,27.7252,27.7905,27.6859,27.7579,229500.0
2008-02-22 14:40:00,42.45,42.66,42.43,42.55,388800.0,27.7513,27.8886,27.7382,27.8167,388800.0
2008-02-22 14:50:00,42.55,42.64,42.47,42.6,191600.0,27.8167,27.8755,27.7644,27.8494,191600.0
2008-02-22 15:00:00,42.59,42.65,42.58,42.6,268900.0,27.8428,27.8821,27.8363,27.8494,268900.0
2008-02-22 15:10:00,42.6,42.62,42.47,42.48,611100.0,27.8494,27.8625,27.7644,27.7709,611100.0
2008-02-22 15:20:00,42.47,42.63,42.42,42.63,398900.0,27.7644,27.869,27.7317,27.869,398900.0
2008-02-22 15:30:00,42.55,44.85,42.55,43.9,5316700.0,27.8167,29.3203,27.8167,28.6992,5316700.0
2008-02-22 15:40:00,43.91,43.95,42.97,43.0,4380000.0,28.7058,28.7319,28.0913,28.1109,4380000.0
2008-02-22 15:50:00,43.0,43.47,42.95,43.47,2201300.0,28.1109,28.4181,28.0782,28.4181,2201300.0
2008-02-25 09:30:00,43.37,43.82,43.1,43.26,892900.0,28.3528,28.6469,28.1762,28.2808,892900.0
2008-02-25 09:40:00,43.22,43.32,43.12,43.26,572400.0,28.2547,28.3201,28.1893,28.2808,572400.0
2008-02-25 09:50:00,43.26,43.28,43.02,43.14,353100.0,28.2808,28.2939,28.124,28.2024,353100.0
2008-02-25 10:00:00,43.15,43.5,43.02,43.5,580900.0,28.2089,28.4377,28.124,28.4377,580900.0
2008-02-25 10:10:00,43.49,43.65,43.38,43.47,511400.0,28.4312,28.5358,28.3593,28.4181,511400.0
2008-02-25 10:20:00,43.47,43.84,43.38,43.74,528400.0,28.4181,28.66,28.3593,28.5946,528400.0
2008-02-25 10:30:00,43.73,43.76,43.51,43.54,398300.0,28.5881,28.6077,28.4443,28.4639,398300.0
2008-02-25 10:40:00,43.53,43.87,43.5,43.84,300900.0,28.4574,28.6796,28.4377,28.66,300900.0
2008-02-25 10:50:00,43.85,44.08,43.82,44.07,519600.0,28.6666,28.8169,28.6469,28.8104,519600.0
2008-02-25 11:00:00,44.08,44.19,44.0,44.07,743300.0,28.8169,28.8888,28.7646,28.8104,743300.0
2008-02-25 11:10:00,44.07,44.26,43.5,44.2,612700.0,28.8104,28.9346,28.4377,28.8954,612700.0
2008-02-25 11:20:00,44.19,44.26,44.02,44.03,446700.0,28.8888,28.9346,28.7777,28.7842,446700.0
2008-02-25 11:30:00,44.03,44.1,43.97,43.98,352400.0,28.7842,28.83,28.745,28.7515,352400.0
2008-02-25 11:40:00,43.99,44.09,43.95,43.99,198200.0,28.7581,28.8235,28.7319,28.7581,198200.0
2008-02-25 11:50:00,43.98,44.05,43.96,43.98,269300.0,28.7515,28.7973,28.7385,28.7515,269300.0
2008-02-25 12:00:00,43.98,44.03,43.92,44.0,279500.0,28.7515,28.7842,28.7123,28.7646,279500.0
2008-02-25 12:10:00,44.0,44.08,43.98,44.01,309100.0,28.7646,28.8169,28.7515,28.7712,309100.0
2008-02-25 12:20:00,44.01,44.01,43.96,44.0,218100.0,28.7712,28.7712,28.7385,28.7646,218100.0
2008-02-25 12:30:00,44.0,44.02,43.87,43.87,214500.0,28.7646,28.7777,28.6796,28.6796,214500.0
2008-02-25 12:40:00,43.87,44.0,43.76,43.99,242700.0,28.6796,28.7646,28.6077,28.7581,242700.0
2008-02-25 12:50:00,43.99,44.06,43.93,43.95,178100.0,28.7581,28.8038,28.7189,28.7319,178100.0
2008-02-25 13:00:00,43.95,43.98,43.88,43.89,347200.0,28.7319,28.7515,28.6862,28.6927,347200.0
2008-02-25 13:10:00,43.89,43.9,43.73,43.73,343000.0,28.6927,28.6992,28.5881,28.5881,343000.0
2008-02-25 13:20:00,43.74,43.78,43.63,43.65,284900.0,28.5946,28.6208,28.5227,28.5358,284900.0
2008-02-25 13:30:00,43.65,43.67,43.44,43.51,281300.0,28.5358,28.5489,28.3985,28.4443,281300.0
2008-02-25 13:40:00,43.52,43.6,43.48,43.6,191800.0,28.4508,28.5031,28.4247,28.5031,191800.0
2008-02-25 13:50:00,43.6,43.76,43.57,43.63,177300.0,28.5031,28.6077,28.4835,28.5227,177300.0
2008-02-25 14:00:00,43.63,43.66,43.55,43.58,159100.0,28.5227,28.5423,28.4704,28.49,159100.0
2008-02-25 14:10:00,43.59,43.74,43.57,43.64,178600.0,28.4966,28.5946,28.4835,28.5293,178600.0
2008-02-25 14:20:00,43.63,43.96,43.56,43.94,523800.0,28.5227,28.7385,28.477,28.7254,523800.0
2008-02-25 14:30:00,43.95,44.07,43.62,43.66,791400.0,28.7319,28.8104,28.5162,28.5423,791400.0
2008-02-25 14:40:00,43.66,43.75,43.51,43.61,446400.0,28.5423,28.6012,28.4443,28.5097,446400.0
2008-02-25 14:50:00,43.61,43.83,43.53,43.79,417300.0,28.5097,28.6535,28.4574,28.6273,417300.0
2008-02-25 15:00:00,43.79,43.86,43.71,43.75,312000.0,28.6273,28.6731,28.575,28.6012,312000.0
2008-02-25 15:10:00,43.75,43.92,43.65,43.86,377800.0,28.6012,28.7123,28.5358,28.6731,377800.0
2008-02-25 15:20:00,43.87,43.93,43.8,43.88,381400.0,28.6796,28.7189,28.6339,28.6862,381400.0
2008-02-25 15:30:00,43.87,44.01,43.8,43.98,546000.0,28.6796,28.7712,28.6339,28.7515,546000.0
2008-02-25 15:40:00,43.99,44.05,43.71,43.73,930000.0,28.7581,28.7973,28.575,28.5881,930000.0
2008-02-25 15:50:00,43.73,43.89,43.68,43.7,1086300.0,28.5881,28.6927,28.5554,28.5685,1086300.0
2008-02-26 09:30:00,43.68,43.77,43.3,43.61,450100.0,28.5554,28.6143,28.307,28.5097,450100.0
2008-02-26 09:40:00,43.61,43.7,43.52,43.54,246100.0,28.5097,28.5685,28.4508,28.4639,246100.0
2008-02-26 09:50:00,43.53,43.69,43.44,43.6,363000.0,28.4574,28.562,28.3985,28.5031,363000.0
2008-02-26 10:00:00,43.59,43.72,43.42,43.7,638300.0,28.4966,28.5816,28.3854,28.5685,638300.0
2008-02-26 10:10:00,43.71,43.72,43.6,43.6,207300.0,28.575,28.5816,28.5031,28.5031,207300.0
2008-02-26 10:20:00,43.61,43.61,43.38,43.41,251900.0,28.5097,28.5097,28.3593,28.3789,251900.0
2008-02-26 10:30:00,43.4,43.47,43.23,43.23,364900.0,28.3724,28.4181,28.2612,28.2612,364900.0
2008-02-26 10:40:00,43.23,43.54,43.12,43.52,367300.0,28.2612,28.4639,28.1893,28.4508,367300.0
2008-02-26 10:50:00,43.53,44.1,43.5,43.72,914000.0,28.4574,28.83,28.4377,28.5816,914000.0
2008-02-26 11:00:00,43.72,44.04,43.68,43.74,382900.0,28.5816,28.7908,28.5554,28.5946,382900.0
2008-02-26 11:10:00,43.73,43.92,43.69,43.77,225700.0,28.5881,28.7123,28.562,28.6143,225700.0
2008-02-26 11:20:00,43.78,43.94,43.77,43.92,240700.0,28.6208,28.7254,28.6143,28.7123,240700.0
2008-02-26 11:30:00,43.92,44.33,43.91,44.28,461700.0,28.7123,28.9804,28.7058,28.9477,461700.0
2008-02-26 11:40:00,44.28,44.36,44.22,44.33,547100.0,28.9477,29.0,28.9084,28.9804,547100.0
2008-02-26 11:50:00,44.33,44.39,44.22,44.3,140000.0,28.9804,29.0196,28.9084,28.9607,140000.0
2008-02-26 12:00:00,44.31,44.38,44.09,44.09,383000.0,28.9673,29.013,28.8235,28.8235,383000.0
2008-02-26 12:10:00,44.09,44.11,43.88,43.97,416100.0,28.8235,28.8365,28.6862,28.745,416100.0
2008-02-26 12:20:00,43.97,44.3,43.97,44.13,441600.0,28.745,28.9607,28.745,28.8496,441600.0
2008-02-26 12:30:00,44.14,44.15,43.98,43.99,279600.0,28.8561,28.8627,28.7515,28.7581,279600.0
2008-02-26 12:40:00,43.99,44.0,43.94,43.99,279700.0,28.7581,28.7646,28.7254,28.7581,279700.0
2008-02-26 12:50:00,44.0,44.06,43.9,44.01,413500.0,28.7646,28.8038,28.6992,28.7712,413500.0
2008-02-26 13:00:00,44.0,44.28,44.0,44.06,679100.0,28.7646,28.9477,28.7646,28.8038,679100.0
2008-02-26 13:10:00,44.06,44.07,43.98,44.0,192000.0,28.8038,28.8104,28.7515,28.7646,192000.0
2008-02-26 13:20:00,44.0,44.01,43.81,43.85,244700.0,28.7646,28.7712,28.6404,28.6666,244700.0
2008-02-26 13:30:00,43.85,43.98,43.8,43.95,275800.0,28.6666,28.7515,28.6339,28.7319,275800.0
2008-02-26 13:40:00,43.95,44.01,43.89,43.93,304400.0,28.7319,28.7712,28.6927,28.7189,304400.0
2008-02-26 13:50:00,43.94,44.07,43.94,44.01,392000.0,28.7254,28.8104,28.7254,28.7712,392000.0
2008-02-26 14:00:00,44.01,44.14,44.0,44.12,273400.0,28.7712,28.8561,28.7646,28.8431,273400.0
2008-02-26 14:10:00,44.12,44.2,44.06,44.07,362100.0,28.8431,28.8954,28.8038,28.8104,362100.0
2008-02-26 14:20:00,44.07,44.11,44.05,44.07,235400.0,28.8104,28.8365,28.7973,28.8104,235400.0
2008-02-26 14:30:00,44.07,44.15,44.06,44.1,281100.0,28.8104,28.8627,28.8038,28.83,281100.0
2008-02-26 14:40:00,44.1,44.18,44.01,44.18,322300.0,28.83,28.8823,28.7712,28.8823,322300.0
2008-02-26 14:50:00,44.17,44.18,44.04,44.11,290900.0,28.8758,28.8823,28.7908,28.8365,290900.0
2008-02-26 15:00:00,44.11,44.11,43.86,43.87,463700.0,28.8365,28.8365,28.6731,28.6796,463700.0
2008-02-26 15:10:00,43.87,43.87,43.54,43.58,706000.0,28.6796,28.6796,28.4639,28.49,706000.0
2008-02-26 15:20:00,43.58,43.68,43.49,43.67,560500.0,28.49,28.5554,28.4312,28.5489,560500.0
2008-02-26 15:30:00,43.67,43.73,43.42,43.45,948100.0,28.5489,28.5881,28.3854,28.4051,948100.0
2008-02-26 15:40:00,43.45,43.58,43.39,43.52,667500.0,28.4051,28.49,28.3658,28.4508,667500.0
2008-02-26 15:50:00,43.52,43.78,43.44,43.67,865300.0,28.4508,28.6208,28.3985,28.5489,865300.0
2008-02-27 09:30:00,43.33,43.55,43.15,43.17,450100.0,28.4172,28.5615,28.2991,28.3122,450100.0
2008-02-27 09:40:00,43.16,43.35,43.06,43.26,547400.0,28.3057,28.4303,28.2401,28.3713,547400.0
2008-02-27 09:50:00,43.27,43.33,43.09,43.16,364100.0,28.3778,28.4172,28.2598,28.3057,364100.0
2008-02-27 10:00:00,43.16,43.24,43.02,43.18,383300.0,28.3057,28.3581,28.2139,28.3188,383300.0
2008-02-27 10:10:00,43.19,43.33,43.08,43.33,321100.0,28.3254,28.4172,28.2532,28.4172,321100.0
2008-02-27 10:20:00,43.33,43.35,43.03,43.04,348500.0,28.4172,28.4303,28.2204,28.227,348500.0
2008-02-27 10:30:00,43.05,43.28,43.03,43.23,351300.0,28.2335,28.3844,28.2204,28.3516,351300.0
2008-02-27 10:40:00,43.24,43.69,43.23,43.59,728700.0,28.3581,28.6533,28.3516,28.5877,728700.0
2008-02-27 10:50:00,43.58,43.58,43.33,43.38,503100.0,28.5811,28.5811,28.4172,28.45,503100.0
2008-02-27 11:00:00,43.38,43.51,43.34,43.49,487400.0,28.45,28.5352,28.4237,28.5221,487400.0
2008-02-27 11:10:00,43.49,43.68,43.41,43.68,214100.0,28.5221,28.6467,28.4696,28.6467,214100.0
2008-02-27 11:20:00,43.68,43.81,43.59,43.61,349100.0,28.6467,28.732,28.5877,28.6008,349100.0
2008-02-27 11:30:00,43.62,43.76,43.58,43.7,337800.0,28.6074,28.6992,28.5811,28.6598,337800.0
2008-02-27 11:40:00,43.71,44.1,43.69,43.99,503700.0,28.6664,28.9222,28.6533,28.85,503700.0
2008-02-27 11:50:00,43.98,44.04,43.88,44.04,358800.0,28.8435,28.8828,28.7779,28.8828,358800.0
2008-02-27 12:00:00,44.03,44.04,43.96,44.01,268700.0,28.8763,28.8828,28.8303,28.8631,268700.0
2008-02-27 12:10:00,44.02,44.05,43.79,43.83,261100.0,28.8697,28.8894,28.7189,28.7451,261100.0
2008-02-27 12:20:00,43.84,43.92,43.78,43.86,137100.0,28.7516,28.8041,28.7123,28.7648,137100.0
2008-02-27 12:30:00,43.85,43.9,43.78,43.89,113000.0,28.7582,28.791,28.7123,28.7844,113000.0
2008-02-27 12:40:00,43.9,44.0,43.89,43.96,215400.0,28.791,28.8566,28.7844,28.8303,215400.0
2008-02-27 12:50:00,43.96,44.22,43.94,44.08,342200.0,28.8303,29.0009,28.8172,28.909,342200.0
2008-02-27 13:00:00,44.07,44.14,44.03,44.08,167400.0,28.9025,28.9484,28.8763,28.909,167400.0
2008-02-27 13:10:00,44.08,44.16,44.03,44.13,272600.0,28.909,28.9615,28.8763,28.9418,272600.0
2008-02-27 13:20:00,44.13,44.16,44.03,44.05,185900.0,28.9418,28.9615,28.8763,28.8894,185900.0
2008-02-27 13:30:00,44.05,44.07,43.74,43.77,333300.0,28.8894,28.9025,28.6861,28.7057,333300.0
2008-02-27 13:40:00,43.77,43.79,43.72,43.78,174200.0,28.7057,28.7189,28.6729,28.7123,174200.0
2008-02-27 13:50:00,43.78,43.94,43.78,43.87,171600.0,28.7123,28.8172,28.7123,28.7713,171600.0
2008-02-27 14:00:00,43.87,43.91,43.58,43.64,370000.0,28.7713,28.7976,28.5811,28.6205,370000.0
2008-02-27 14:10:00,43.64,43.76,43.63,43.76,256000.0,28.6205,28.6992,28.6139,28.6992,256000.0
2008-02-27 14:20:00,43.75,43.76,43.55,43.57,328800.0,28.6926,28.6992,28.5615,28.5746,328800.0
2008-02-27 14:30:00,43.57,43.75,43.56,43.69,160300.0,28.5746,28.6926,28.568,28.6533,160300.0
2008-02-27 14:40:00,43.69,43.85,43.68,43.73,289400.0,28.6533,28.7582,28.6467,28.6795,289400.0
2008-02-27 14:50:00,43.72,43.76,43.64,43.72,361700.0,28.6729,28.6992,28.6205,28.6729,361700.0
2008-02-27 15:00:00,43.72,43.79,43.54,43.57,345000.0,28.6729,28.7189,28.5549,28.5746,345000.0
2008-02-27 15:10:00,43.56,43.68,43.5,43.65,370600.0,28.568,28.6467,28.5287,28.627,370600.0
2008-02-27 15:20:00,43.65,43.93,43.65,43.88,344600.0,28.627,28.8107,28.627,28.7779,344600.0
2008-02-27 15:30:00,43.88,43.93,43.86,43.9,285500.0,28.7779,28.8107,28.7648,28.791,285500.0
2008-02-27 15:40:00,43.89,43.95,43.8,43.89,497800.0,28.7844,28.8238,28.7254,28.7844,497800.0
2008-02-27 15:50:00,43.89,43.89,43.69,43.81,852400.0,28.7844,28.7844,28.6533,28.732,852400.0
2008-02-28 09:30:00,43.3,43.4,43.0,43.09,894600.0,28.3975,28.4631,28.2007,28.2598,894600.0
2008-02-28 09:40:00,43.07,43.26,43.06,43.08,428600.0,28.2467,28.3713,28.2401,28.2532,428600.0
2008-02-28 09:50:00,43.09,43.56,43.04,43.39,625700.0,28.2598,28.568,28.227,28.4565,625700.0
2008-02-28 10:00:00,43.38,43.53,43.26,43.28,332100.0,28.45,28.5483,28.3713,28.3844,332100.0
2008-02-28 10:10:00,43.28,43.45,43.26,43.37,309200.0,28.3844,28.4959,28.3713,28.4434,309200.0
2008-02-28 10:20:00,43.37,43.56,43.32,43.53,240000.0,28.4434,28.568,28.4106,28.5483,240000.0
2008-02-28 10:30:00,43.53,43.83,43.39,43.81,338500.0,28.5483,28.7451,28.4565,28.732,338500.0
2008-02-28 10:40:00,43.81,43.93,43.6,43.6,348000.0,28.732,28.8107,28.5942,28.5942,348000.0
2008-02-28 10:50:00,43.6,43.68,43.58,43.64,213800.0,28.5942,28.6467,28.5811,28.6205,213800.0
2008-02-28 11:00:00,43.64,43.69,43.39,43.5,285700.0,28.6205,28.6533,28.4565,28.5287,285700.0
2008-02-28 11:10:00,43.51,43.53,43.38,43.42,207700.0,28.5352,28.5483,28.45,28.4762,207700.0
2008-02-28 11:20:00,43.43,43.47,43.24,43.41,195300.0,28.4828,28.509,28.3581,28.4696,195300.0
2008-02-28 11:30:00,43.4,43.4,43.21,43.31,242700.0,28.4631,28.4631,28.3385,28.4041,242700.0
2008-02-28 11:40:00,43.3,43.35,43.25,43.28,145000.0,28.3975,28.4303,28.3647,28.3844,145000.0
2008-02-28 11:50:00,43.28,43.46,43.27,43.38,152300.0,28.3844,28.5024,28.3778,28.45,152300.0
2008-02-28 12:00:00,43.38,43.44,43.28,43.4,117400.0,28.45,28.4893,28.3844,28.4631,117400.0
2008-02-28 12:10:00,43.38,43.39,43.28,43.38,122100.0,28.45,28.4565,28.3844,28.45,122100.0
2008-02-28 12:20:00,43.38,43.54,43.34,43.36,167200.0,28.45,28.5549,28.4237,28.4368,167200.0
2008-02-28 12:30:00,43.36,43.45,43.33,43.38,217400.0,28.4368,28.4959,28.4172,28.45,217400.0
2008-02-28 12:40:00,43.38,43.41,43.2,43.26,323500.0,28.45,28.4696,28.3319,28.3713,323500.0
2008-02-28 12:50:00,43.25,43.26,43.15,43.15,275300.0,28.3647,28.3713,28.2991,28.2991,275300.0
2008-02-28 13:00:00,43.15,43.16,43.09,43.12,373400.0,28.2991,28.3057,28.2598,28.2794,373400.0
2008-02-28 13:10:00,43.13,43.24,43.13,43.2,142600.0,28.286,28.3581,28.286,28.3319,142600.0
2008-02-28 13:20:00,43.19,43.28,43.08,43.09,142000.0,28.3254,28.3844,28.2532,28.2598,142000.0
2008-02-28 13:30:00,43.1,43.2,43.1,43.11,127100.0,28.2663,28.3319,28.2663,28.2729,127100.0
2008-02-28 13:40:00,43.11,43.36,43.07,43.36,198600.0,28.2729,28.4368,28.2467,28.4368,198600.0
2008-02-28 13:50:00,43.35,43.35,43.24,43.29,119900.0,28.4303,28.4303,28.3581,28.3909,119900.0
2008-02-28 14:00:00,43.29,43.29,43.13,43.21,152500.0,28.3909,28.3909,28.286,28.3385,152500.0
2008-02-28 14:10:00,43.23,43.46,43.17,43.43,183800.0,28.3516,28.5024,28.3122,28.4828,183800.0
2008-02-28 14:20:00,43.42,43.55,43.38,43.51,210100.0,28.4762,28.5615,28.45,28.5352,210100.0
2008-02-28 14:30:00,43.5,43.58,43.42,43.51,238300.0,28.5287,28.5811,28.4762,28.5352,238300.0
2008-02-28 14:40:00,43.52,43.66,43.5,43.51,183100.0,28.5418,28.6336,28.5287,28.5352,183100.0
2008-02-28 14:50:00,43.51,43.58,43.39,43.5,167700.0,28.5352,28.5811,28.4565,28.5287,167700.0
2008-02-28 15:00:00,43.5,43.5,43.26,43.37,383900.0,28.5287,28.5287,28.3713,28.4434,383900.0
2008-02-28 15:10:00,43.38,43.49,43.35,43.42,237900.0,28.45,28.5221,28.4303,28.4762,237900.0
2008-02-28 15:20:00,43.42,43.42,43.26,43.33,314100.0,28.4762,28.4762,28.3713,28.4172,314100.0
2008-02-28 15:30:00,43.34,43.39,43.29,43.39,226100.0,28.4237,28.4565,28.3909,28.4565,226100.0
2008-02-28 15:40:00,43.38,43.49,43.36,43.38,352000.0,28.45,28.5221,28.4368,28.45,352000.0
2008-02-28 15:50:00,43.38,43.4,43.25,43.37,707300.0,28.45,28.4631,28.3647,28.4434,707300.0
2008-02-29 09:30:00,42.62,42.84,42.5,42.62,841200.0,27.9515,28.0958,27.8728,27.9515,841200.0
2008-02-29 09:40:00,42.62,42.76,42.44,42.67,529100.0,27.9515,28.0433,27.8335,27.9843,529100.0
2008-02-29 09:50:00,42.67,42.9,42.62,42.76,436500.0,27.9843,28.1352,27.9515,28.0433,436500.0
2008-02-29 10:00:00,42.75,42.85,42.53,42.71,559700.0,28.0368,28.1024,27.8925,28.0106,559700.0
2008-02-29 10:10:00,42.7,42.7,42.14,42.3,759900.0,28.004,28.004,27.6367,27.7417,759900.0
2008-02-29 10:20:00,42.31,42.52,42.2,42.51,501300.0,27.7482,27.8859,27.6761,27.8794,501300.0
2008-02-29 10:30:00,42.51,42.64,42.32,42.47,431800.0,27.8794,27.9646,27.7548,27.8532,431800.0
2008-02-29 10:40:00,42.46,42.48,42.32,42.37,282500.0,27.8466,27.8597,27.7548,27.7876,282500.0
2008-02-29 10:50:00,42.36,42.37,42.23,42.28,320700.0,27.781,27.7876,27.6958,27.7285,320700.0
2008-02-29 11:00:00,42.29,42.54,42.25,42.53,330900.0,27.7351,27.8991,27.7089,27.8925,330900.0
2008-02-29 11:10:00,42.52,42.52,42.39,42.41,279700.0,27.8859,27.8859,27.8007,27.8138,279700.0
2008-02-29 11:20:00,42.4,42.54,42.28,42.47,272800.0,27.8072,27.8991,27.7285,27.8532,272800.0
2008-02-29 11:30:00,42.48,42.6,42.44,42.48,151500.0,27.8597,27.9384,27.8335,27.8597,151500.0
2008-02-29 11:40:00,42.48,42.49,42.31,42.32,238600.0,27.8597,27.8663,27.7482,27.7548,238600.0
2008-02-29 11:50:00,42.32,42.35,42.18,42.29,318000.0,27.7548,27.7745,27.663,27.7351,318000.0
2008-02-29 12:00:00,42.29,42.41,42.28,42.4,199200.0,27.7351,27.8138,27.7285,27.8072,199200.0
2008-02-29 12:10:00,42.4,42.4,42.19,42.2,217800.0,27.8072,27.8072,27.6695,27.6761,217800.0
2008-02-29 12:20:00,42.2,42.45,42.2,42.35,206500.0,27.6761,27.84,27.6761,27.7745,206500.0
2008-02-29 12:30:00,42.34,42.48,42.33,42.42,357900.0,27.7679,27.8597,27.7613,27.8204,357900.0
2008-02-29 12:40:00,42.41,42.47,42.34,42.43,160300.0,27.8138,27.8532,27.7679,27.8269,160300.0
2008-02-29 12:50:00,42.43,42.55,42.42,42.54,170800.0,27.8269,27.9056,27.8204,27.8991,170800.0
2008-02-29 13:00:00,42.54,42.58,42.42,42.49,202500.0,27.8991,27.9253,27.8204,27.8663,202500.0
2008-02-29 13:10:00,42.48,42.64,42.42,42.6,219900.0,27.8597,27.9646,27.8204,27.9384,219900.0
2008-02-29 13:20:00,42.6,42.63,42.5,42.58,220300.0,27.9384,27.9581,27.8728,27.9253,220300.0
2008-02-29 13:30:00,42.57,42.58,42.4,42.55,429200.0,27.9187,27.9253,27.8072,27.9056,429200.0
2008-02-29 13:40:00,42.55,42.59,42.44,42.52,263000.0,27.9056,27.9319,27.8335,27.8859,263000.0
2008-02-29 13:50:00,42.51,42.51,42.28,42.37,600400.0,27.8794,27.8794,27.7285,27.7876,600400.0
2008-02-29 14:00:00,42.38,42.42,42.29,42.38,302500.0,27.7941,27.8204,27.7351,27.7941,302500.0
2008-02-29 14:10:00,42.37,42.48,42.27,42.4,353200.0,27.7876,27.8597,27.722,27.8072,353200.0
2008-02-29 14:20:00,42.4,42.41,42.25,42.3,356600.0,27.8072,27.8138,27.7089,27.7417,356600.0
2008-02-29 14:30:00,42.3,42.37,42.23,42.37,441100.0,27.7417,27.7876,27.6958,27.7876,441100.0
2008-02-29 14:40:00,42.37,42.55,42.35,42.51,336900.0,27.7876,27.9056,27.7745,27.8794,336900.0
2008-02-29 14:50:00,42.51,42.59,42.37,42.38,283700.0,27.8794,27.9319,27.7876,27.7941,283700.0
2008-02-29 15:00:00,42.39,42.42,42.31,42.39,368400.0,27.8007,27.8204,27.7482,27.8007,368400.0
2008-02-29 15:10:00,42.38,42.41,42.27,42.28,462600.0,27.7941,27.8138,27.722,27.7285,462600.0
2008-02-29 15:20:00,42.28,42.47,42.28,42.4,283200.0,27.7285,27.8532,27.7285,27.8072,283200.0
2008-02-29 15:30:00,42.4,42.43,42.27,42.27,547800.0,27.8072,27.8269,27.722,27.722,547800.0
2008-02-29 15:40:00,42.28,42.28,42.11,42.25,1292500.0,27.7285,27.7285,27.6171,27.7089,1292500.0
2008-02-29 15:50:00,42.24,42.45,42.14,42.42,2036100.0,27.7023,27.84,27.6367,27.8204,2036100.0
2008-03-03 09:30:00,42.04,42.12,41.69,41.75,701400.0,27.5712,27.6236,27.3416,27.381,701400.0
2008-03-03 09:40:00,41.75,41.75,41.24,41.43,1118100.0,27.381,27.381,27.0465,27.1711,1118100.0
2008-03-03 09:50:00,41.43,41.62,41.28,41.32,803500.0,27.1711,27.2957,27.0727,27.099,803500.0
2008-03-03 10:00:00,41.31,41.48,41.24,41.45,1103100.0,27.0924,27.2039,27.0465,27.1842,1103100.0
2008-03-03 10:10:00,41.43,41.53,41.24,41.24,632000.0,27.1711,27.2367,27.0465,27.0465,632000.0
2008-03-03 10:20:00,41.24,41.28,41.14,41.18,1281900.0,27.0465,27.0727,26.9809,27.0071,1281900.0
2008-03-03 10:30:00,41.19,41.29,41.11,41.17,671800.0,27.0137,27.0793,26.9612,27.0006,671800.0
2008-03-03 10:40:00,41.16,41.18,40.97,40.99,701200.0,26.994,27.0071,26.8694,26.8825,701200.0
2008-03-03 10:50:00,41.0,41.06,40.89,41.0,1012200.0,26.8891,26.9284,26.8169,26.8891,1012200.0
2008-03-03 11:00:00,41.0,41.05,40.9,40.9,798200.0,26.8891,26.9219,26.8235,26.8235,798200.0
2008-03-03 11:10:00,40.9,40.97,40.72,40.8,924100.0,26.8235,26.8694,26.7055,26.7579,924100.0
2008-03-03 11:20:00,40.8,41.02,40.7,41.0,666200.0,26.7579,26.9022,26.6923,26.8891,666200.0
2008-03-03 11:30:00,41.01,41.17,40.97,40.99,552300.0,26.8956,27.0006,26.8694,26.8825,552300.0
2008-03-03 11:40:00,41.0,41.25,40.97,41.22,217400.0,26.8891,27.053,26.8694,27.0334,217400.0
2008-03-03 11:50:00,41.23,41.36,41.2,41.28,549700.0,27.0399,27.1252,27.0203,27.0727,549700.0
2008-03-03 12:00:00,41.29,41.29,41.1,41.15,364000.0,27.0793,27.0793,26.9547,26.9875,364000.0
2008-03-03 12:10:00,41.15,41.21,41.12,41.19,201200.0,26.9875,27.0268,26.9678,27.0137,201200.0
2008-03-03 12:20:00,41.19,41.42,41.15,41.4,341600.0,27.0137,27.1645,26.9875,27.1514,341600.0
2008-03-03 12:30:00,41.4,41.45,41.34,41.41,322300.0,27.1514,27.1842,27.1121,27.158,322300.0
2008-03-03 12:40:00,41.41,41.43,41.29,41.4,190200.0,27.158,27.1711,27.0793,27.1514,190200.0
2008-03-03 12:50:00,41.41,41.43,41.26,41.31,263300.0,27.158,27.1711,27.0596,27.0924,263300.0
2008-03-03 13:00:00,41.31,41.33,41.21,41.25,146400.0,27.0924,27.1055,27.0268,27.053,146400.0
2008-03-03 13:10:00,41.24,41.26,41.1,41.1,279300.0,27.0465,27.0596,26.9547,26.9547,279300.0
2008-03-03 13:20:00,41.1,41.22,41.05,41.21,198500.0,26.9547,27.0334,26.9219,27.0268,198500.0
2008-03-03 13:30:00,41.22,41.25,41.07,41.13,256000.0,27.0334,27.053,26.935,26.9743,256000.0
2008-03-03 13:40:00,41.14,41.26,41.03,41.13,395200.0,26.9809,27.0596,26.9088,26.9743,395200.0
2008-03-03 13:50:00,41.13,41.35,40.88,41.09,684400.0,26.9743,27.1186,26.8104,26.9481,684400.0
2008-03-03 14:00:00,41.09,41.1,40.83,41.09,497200.0,26.9481,26.9547,26.7776,26.9481,497200.0
2008-03-03 14:10:00,41.1,41.24,40.97,40.99,388200.0,26.9547,27.0465,26.8694,26.8825,388200.0
2008-03-03 14:20:00,40.98,40.99,40.75,40.85,475000.0,26.876,26.8825,26.7251,26.7907,475000.0
2008-03-03 14:30:00,40.86,41.0,40.77,40.77,419000.0,26.7973,26.8891,26.7382,26.7382,419000.0
2008-03-03 14:40:00,40.77,40.84,40.69,40.75,443800.0,26.7382,26.7842,26.6858,26.7251,443800.0
2008-03-03 14:50:00,40.73,40.8,40.6,40.69,427400.0,26.712,26.7579,26.6268,26.6858,427400.0
2008-03-03 15:00:00,40.7,40.81,40.7,40.81,355400.0,26.6923,26.7645,26.6923,26.7645,355400.0
2008-03-03 15:10:00,40.82,40.96,40.76,40.96,445100.0,26.771,26.8629,26.7317,26.8629,445100.0
2008-03-03 15:20:00,40.95,40.98,40.8,40.93,457100.0,26.8563,26.876,26.7579,26.8432,457100.0
2008-03-03 15:30:00,40.93,41.03,40.82,40.85,508900.0,26.8432,26.9088,26.771,26.7907,508900.0
2008-03-03 15:40:00,40.86,41.04,40.81,41.04,609300.0,26.7973,26.9153,26.7645,26.9153,609300.0
2008-03-03 15:50:00,41.03,41.23,40.92,41.15,1101700.0,26.9088,27.0399,26.8366,26.9875,1101700.0
2008-03-04 09:30:00,40.89,41.11,40.81,40.97,693800.0,26.8169,26.9612,26.7645,26.8694,693800.0
2008-03-04 09:40:00,40.97,41.17,40.87,40.92,468600.0,26.8694,27.0006,26.8038,26.8366,468600.0
2008-03-04 09:50:00,40.92,41.05,40.87,41.04,439500.0,26.8366,26.9219,26.8038,26.9153,439500.0
2008-03-04 10:00:00,41.04,41.04,40.78,40.82,494500.0,26.9153,26.9153,26.7448,26.771,494500.0
2008-03-04 10:10:00,40.83,41.0,40.83,40.95,398700.0,26.7776,26.8891,26.7776,26.8563,398700.0
2008-03-04 10:20:00,40.95,41.0,40.81,40.87,382400.0,26.8563,26.8891,26.7645,26.8038,382400.0
2008-03-04 10:30:00,40.86,40.87,40.71,40.78,514600.0,26.7973,26.8038,26.6989,26.7448,514600.0
2008-03-04 10:40:00,40.77,40.78,40.62,40.69,252600.0,26.7382,26.7448,26.6399,26.6858,252600.0
2008-03-04 10:50:00,40.69,40.78,40.66,40.67,284900.0,26.6858,26.7448,26.6661,26.6727,284900.0
2008-03-04 11:00:00,40.67,40.68,40.45,40.55,562800.0,26.6727,26.6792,26.5284,26.594,562800.0
2008-03-04 11:10:00,40.55,40.55,40.45,40.55,372500.0,26.594,26.594,26.5284,26.594,372500.0
2008-03-04 11:20:00,40.55,40.59,40.47,40.5,312500.0,26.594,26.6202,26.5415,26.5612,312500.0
2008-03-04 11:30:00,40.5,40.65,40.44,40.59,353600.0,26.5612,26.6595,26.5218,26.6202,353600.0
2008-03-04 11:40:00,40.6,40.64,40.44,40.48,350600.0,26.6268,26.653,26.5218,26.5481,350600.0
2008-03-04 11:50:00,40.48,40.6,40.46,40.57,388300.0,26.5481,26.6268,26.5349,26.6071,388300.0
2008-03-04 12:00:00,40.56,40.74,40.51,40.64,321300.0,26.6005,26.7186,26.5677,26.653,321300.0
2008-03-04 12:10:00,40.64,40.76,40.54,40.6,195300.0,26.653,26.7317,26.5874,26.6268,195300.0
2008-03-04 12:20:00,40.59,40.78,40.55,40.75,460400.0,26.6202,26.7448,26.594,26.7251,460400.0
2008-03-04 12:30:00,40.75,40.79,40.64,40.75,177000.0,26.7251,26.7514,26.653,26.7251,177000.0
2008-03-04 12:40:00,40.75,40.79,40.65,40.69,170700.0,26.7251,26.7514,26.6595,26.6858,170700.0
2008-03-04 12:50:00,40.7,40.7,40.49,40.57,216900.0,26.6923,26.6923,26.5546,26.6071,216900.0
2008-03-04 13:00:00,40.56,40.59,40.45,40.47,242200.0,26.6005,26.6202,26.5284,26.5415,242200.0
2008-03-04 13:10:00,40.47,40.63,40.47,40.51,291000.0,26.5415,26.6464,26.5415,26.5677,291000.0
2008-03-04 13:20:00,40.51,40.6,40.51,40.6,283500.0,26.5677,26.6268,26.5677,26.6268,283500.0
2008-03-04 13:30:00,40.6,40.62,40.36,40.52,490700.0,26.6268,26.6399,26.4694,26.5743,490700.0
2008-03-04 13:40:00,40.53,40.69,40.5,40.58,397200.0,26.5808,26.6858,26.5612,26.6136,397200.0
2008-03-04 13:50:00,40.58,40.6,40.44,40.44,403100.0,26.6136,26.6268,26.5218,26.5218,403100.0
2008-03-04 14:00:00,40.45,40.5,40.35,40.37,372400.0,26.5284,26.5612,26.4628,26.4759,372400.0
2008-03-04 14:10:00,40.37,40.46,40.35,40.42,343400.0,26.4759,26.5349,26.4628,26.5087,343400.0
2008-03-04 14:20:00,40.41,40.53,40.37,40.4,357500.0,26.5021,26.5808,26.4759,26.4956,357500.0
2008-03-04 14:30:00,40.4,40.44,40.34,40.37,237300.0,26.4956,26.5218,26.4562,26.4759,237300.0
2008-03-04 14:40:00,40.38,40.64,40.35,40.6,713200.0,26.4825,26.653,26.4628,26.6268,713200.0
2008-03-04 14:50:00,40.6,40.65,40.44,40.65,458900.0,26.6268,26.6595,26.5218,26.6595,458900.0
2008-03-04 15:00:00,40.65,41.03,40.6,40.88,1366100.0,26.6595,26.9088,26.6268,26.8104,1366100.0
2008-03-04 15:10:00,40.88,41.05,40.71,41.0,1177400.0,26.8104,26.9219,26.6989,26.8891,1177400.0
2008-03-04 15:20:00,41.0,41.03,40.85,40.89,660300.0,26.8891,26.9088,26.7907,26.8169,660300.0
2008-03-04 15:30:00,40.89,41.11,40.79,41.07,799600.0,26.8169,26.9612,26.7514,26.935,799600.0
2008-03-04 15:40:00,41.07,41.27,41.05,41.16,1163500.0,26.935,27.0662,26.9219,26.994,1163500.0
2008-03-04 15:50:00,41.16,41.32,41.05,41.21,1423500.0,26.994,27.099,26.9219,27.0268,1423500.0
2008-03-05 09:30:00,41.27,41.85,41.23,41.73,659400.0,27.0662,27.4465,27.0399,27.3678,659400.0
2008-03-05 09:40:00,41.74,41.78,41.55,41.73,598900.0,27.3744,27.4006,27.2498,27.3678,598900.0
2008-03-05 09:50:00,41.75,41.75,41.36,41.52,504900.0,27.381,27.381,27.1252,27.2301,504900.0
2008-03-05 10:00:00,41.51,41.89,41.49,41.67,624600.0,27.2236,27.4728,27.2104,27.3285,624600.0
2008-03-05 10:10:00,41.68,41.88,41.65,41.77,586200.0,27.3351,27.4662,27.3154,27.3941,586200.0
2008-03-05 10:20:00,41.77,41.8,41.55,41.55,326900.0,27.3941,27.4138,27.2498,27.2498,326900.0
2008-03-05 10:30:00,41.55,41.68,41.51,41.58,441700.0,27.2498,27.3351,27.2236,27.2695,441700.0
2008-03-05 10:40:00,41.59,41.86,41.56,41.81,433000.0,27.276,27.4531,27.2564,27.4203,433000.0
2008-03-05 10:50:00,41.8,41.83,41.7,41.7,244100.0,27.4138,27.4334,27.3482,27.3482,244100.0
2008-03-05 11:00:00,41.71,41.79,41.65,41.76,201000.0,27.3547,27.4072,27.3154,27.3875,201000.0
2008-03-05 11:10:00,41.76,41.81,41.72,41.78,149600.0,27.3875,27.4203,27.3613,27.4006,149600.0
2008-03-05 11:20:00,41.79,41.82,41.72,41.74,197400.0,27.4072,27.4269,27.3613,27.3744,197400.0
2008-03-05 11:30:00,41.74,41.89,41.71,41.89,236800.0,27.3744,27.4728,27.3547,27.4728,236800.0
2008-03-05 11:40:00,41.88,41.9,41.71,41.72,170000.0,27.4662,27.4793,27.3547,27.3613,170000.0
2008-03-05 11:50:00,41.71,41.81,41.7,41.78,134700.0,27.3547,27.4203,27.3482,27.4006,134700.0
2008-03-05 12:00:00,41.78,42.11,41.73,41.76,691500.0,27.4006,27.6171,27.3678,27.3875,691500.0
2008-03-05 12:10:00,41.77,41.98,41.73,41.79,276800.0,27.3941,27.5318,27.3678,27.4072,276800.0
2008-03-05 12:20:00,41.8,41.8,41.55,41.57,282300.0,27.4138,27.4138,27.2498,27.2629,282300.0
2008-03-05 12:30:00,41.57,41.63,41.45,41.53,382500.0,27.2629,27.3023,27.1842,27.2367,382500.0
2008-03-05 12:40:00,41.54,41.64,41.51,41.54,184500.0,27.2432,27.3088,27.2236,27.2432,184500.0
2008-03-05 12:50:00,41.54,41.59,41.44,41.56,171700.0,27.2432,27.276,27.1777,27.2564,171700.0
2008-03-05 13:00:00,41.57,41.7,41.55,41.69,151900.0,27.2629,27.3482,27.2498,27.3416,151900.0
2008-03-05 13:10:00,41.69,41.71,41.35,41.4,372600.0,27.3416,27.3547,27.1186,27.1514,372600.0
2008-03-05 13:20:00,41.4,41.4,41.17,41.25,326400.0,27.1514,27.1514,27.0006,27.053,326400.0
2008-03-05 13:30:00,41.25,41.26,40.97,41.14,547600.0,27.053,27.0596,26.8694,26.9809,547600.0
2008-03-05 13:40:00,41.14,41.24,41.1,41.13,319600.0,26.9809,27.0465,26.9547,26.9743,319600.0
2008-03-05 13:50:00,41.13,41.22,41.05,41.18,276700.0,26.9743,27.0334,26.9219,27.0071,276700.0
2008-03-05 14:00:00,41.18,41.35,41.05,41.32,422000.0,27.0071,27.1186,26.9219,27.099,422000.0
2008-03-05 14:10:00,41.33,41.48,41.29,41.46,233700.0,27.1055,27.2039,27.0793,27.1908,233700.0
2008-03-05 14:20:00,41.47,41.6,41.41,41.42,243500.0,27.1973,27.2826,27.158,27.1645,243500.0
2008-03-05 14:30:00,41.41,41.45,41.28,41.37,209800.0,27.158,27.1842,27.0727,27.1317,209800.0
2008-03-05 14:40:00,41.37,41.68,41.35,41.59,306000.0,27.1317,27.3351,27.1186,27.276,306000.0
2008-03-05 14:50:00,41.6,41.6,41.42,41.48,361100.0,27.2826,27.2826,27.1645,27.2039,361100.0
2008-03-05 15:00:00,41.48,41.51,41.39,41.43,312100.0,27.2039,27.2236,27.1449,27.1711,312100.0
2008-03-05 15:10:00,41.43,41.57,41.3,41.38,464200.0,27.1711,27.2629,27.0858,27.1383,464200.0
2008-03-05 15:20:00,41.38,41.51,41.32,41.39,318300.0,27.1383,27.2236,27.099,27.1449,318300.0
2008-03-05 15:30:00,41.39,41.5,41.37,41.41,287100.0,27.1449,27.217,27.1317,27.158,287100.0
2008-03-05 15:40:00,41.41,41.45,41.26,41.27,450800.0,27.158,27.1842,27.0596,27.0662,450800.0
2008-03-05 15:50:00,41.26,41.53,41.26,41.53,872100.0,27.0596,27.2367,27.0596,27.2367,872100.0
2008-03-06 09:30:00,41.34,41.43,41.07,41.26,480700.0,27.1121,27.1711,26.935,27.0596,480700.0
2008-03-06 09:40:00,41.25,41.51,41.14,41.41,314300.0,27.053,27.2236,26.9809,27.158,314300.0
2008-03-06 09:50:00,41.39,41.48,41.24,41.26,319800.0,27.1449,27.2039,27.0465,27.0596,319800.0
2008-03-06 10:00:00,41.26,41.27,41.04,41.18,500700.0,27.0596,27.0662,26.9153,27.0071,500700.0
2008-03-06 10:10:00,41.18,41.35,41.18,41.19,235600.0,27.0071,27.1186,27.0071,27.0137,235600.0
2008-03-06 10:20:00,41.18,41.4,41.18,41.22,279800.0,27.0071,27.1514,27.0071,27.0334,279800.0
2008-03-06 10:30:00,41.24,41.45,41.2,41.35,212700.0,27.0465,27.1842,27.0203,27.1186,212700.0
2008-03-06 10:40:00,41.36,41.37,41.15,41.23,282500.0,27.1252,27.1317,26.9875,27.0399,282500.0
2008-03-06 10:50:00,41.23,41.34,41.01,41.04,386300.0,27.0399,27.1121,26.8956,26.9153,386300.0
2008-03-06 11:00:00,41.04,41.15,40.95,40.96,369300.0,26.9153,26.9875,26.8563,26.8629,369300.0
2008-03-06 11:10:00,40.96,40.97,40.78,40.82,352500.0,26.8629,26.8694,26.7448,26.771,352500.0
2008-03-06 11:20:00,40.83,40.91,40.81,40.81,284100.0,26.7776,26.8301,26.7645,26.7645,284100.0
2008-03-06 11:30:00,40.82,41.1,40.81,41.03,297600.0,26.771,26.9547,26.7645,26.9088,297600.0
2008-03-06 11:40:00,41.02,41.07,40.97,40.97,174200.0,26.9022,26.935,26.8694,26.8694,174200.0
2008-03-06 11:50:00,40.98,41.02,40.9,41.0,179100.0,26.876,26.9022,26.8235,26.8891,179100.0
2008-03-06 12:00:00,41.0,41.0,40.82,40.88,196100.0,26.8891,26.8891,26.771,26.8104,196100.0
2008-03-06 12:10:00,40.88,40.91,40.72,40.75,347700.0,26.8104,26.8301,26.7055,26.7251,347700.0
2008-03-06 12:20:00,40.73,40.85,40.73,40.77,172600.0,26.712,26.7907,26.712,26.7382,172600.0
2008-03-06 12:30:00,40.78,40.79,40.66,40.7,332200.0,26.7448,26.7514,26.6661,26.6923,332200.0
2008-03-06 12:40:00,40.7,40.8,40.67,40.74,468400.0,26.6923,26.7579,26.6727,26.7186,468400.0
2008-03-06 12:50:00,40.74,40.85,40.67,40.67,209400.0,26.7186,26.7907,26.6727,26.6727,209400.0
2008-03-06 13:00:00,40.69,40.8,40.65,40.74,312200.0,26.6858,26.7579,26.6595,26.7186,312200.0
2008-03-06 13:10:00,40.74,40.76,40.64,40.75,205700.0,26.7186,26.7317,26.653,26.7251,205700.0
2008-03-06 13:20:00,40.76,40.76,40.56,40.57,291000.0,26.7317,26.7317,26.6005,26.6071,291000.0
2008-03-06 13:30:00,40.58,40.71,40.5,40.7,327600.0,26.6136,26.6989,26.5612,26.6923,327600.0
2008-03-06 13:40:00,40.69,40.84,40.68,40.84,305000.0,26.6858,26.7842,26.6792,26.7842,305000.0
2008-03-06 13:50:00,40.83,40.85,40.64,40.66,131300.0,26.7776,26.7907,26.653,26.6661,131300.0
2008-03-06 14:00:00,40.65,40.84,40.64,40.69,164700.0,26.6595,26.7842,26.653,26.6858,164700.0
2008-03-06 14:10:00,40.7,40.73,40.6,40.6,199200.0,26.6923,26.712,26.6268,26.6268,199200.0
2008-03-06 14:20:00,40.6,40.66,40.54,40.55,221600.0,26.6268,26.6661,26.5874,26.594,221600.0
2008-03-06 14:30:00,40.57,40.78,40.52,40.75,266800.0,26.6071,26.7448,26.5743,26.7251,266800.0
2008-03-06 14:40:00,40.75,40.94,40.7,40.91,161000.0,26.7251,26.8497,26.6923,26.8301,161000.0
2008-03-06 14:50:00,40.9,40.94,40.75,40.79,165200.0,26.8235,26.8497,26.7251,26.7514,165200.0
2008-03-06 15:00:00,40.79,40.83,40.6,40.6,267700.0,26.7514,26.7776,26.6268,26.6268,267700.0
2008-03-06 15:10:00,40.6,40.7,40.6,40.69,353200.0,26.6268,26.6923,26.6268,26.6858,353200.0
2008-03-06 15:20:00,40.7,40.82,40.65,40.77,201000.0,26.6923,26.771,26.6595,26.7382,201000.0
2008-03-06 15:30:00,40.77,40.77,40.6,40.66,528300.0,26.7382,26.7382,26.6268,26.6661,528300.0
2008-03-06 15:40:00,40.67,40.68,40.57,40.61,679900.0,26.6727,26.6792,26.6071,26.6333,679900.0
2008-03-06 15:50:00,40.61,40.61,40.29,40.43,1347100.0,26.6333,26.6333,26.4234,26.5153,1347100.0
2008-03-07 09:30:00,40.21,40.38,40.0,40.13,1045300.0,26.371,26.4825,26.2333,26.3185,1045300.0
2008-03-07 09:40:00,40.13,40.28,40.06,40.13,551800.0,26.3185,26.4169,26.2726,26.3185,551800.0
2008-03-07 09:50:00,40.13,40.62,40.0,40.46,948600.0,26.3185,26.6399,26.2333,26.5349,948600.0
2008-03-07 10:00:00,40.46,40.69,40.26,40.27,518000.0,26.5349,26.6858,26.4038,26.4103,518000.0
2008-03-07 10:10:00,40.28,40.28,40.02,40.16,578000.0,26.4169,26.4169,26.2464,26.3382,578000.0
2008-03-07 10:20:00,40.16,40.39,40.16,40.38,372100.0,26.3382,26.489,26.3382,26.4825,372100.0
2008-03-07 10:30:00,40.39,40.52,40.29,40.5,403700.0,26.489,26.5743,26.4234,26.5612,403700.0
2008-03-07 10:40:00,40.49,40.63,40.41,40.42,394300.0,26.5546,26.6464,26.5021,26.5087,394300.0
2008-03-07 10:50:00,40.43,40.46,40.13,40.23,239600.0,26.5153,26.5349,26.3185,26.3841,239600.0
2008-03-07 11:00:00,40.22,40.22,40.02,40.04,317500.0,26.3775,26.3775,26.2464,26.2595,317500.0
2008-03-07 11:10:00,40.04,40.15,40.03,40.1,235700.0,26.2595,26.3316,26.2529,26.2988,235700.0
2008-03-07 11:20:00,40.1,40.18,40.01,40.05,322300.0,26.2988,26.3513,26.2398,26.266,322300.0
2008-03-07 11:30:00,40.05,40.2,40.04,40.14,159200.0,26.266,26.3644,26.2595,26.3251,159200.0
2008-03-07 11:40:00,40.14,40.24,39.97,40.0,411100.0,26.3251,26.3907,26.2136,26.2333,411100.0
2008-03-07 11:50:00,39.98,40.08,39.88,40.06,329200.0,26.2201,26.2857,26.1546,26.2726,329200.0
2008-03-07 12:00:00,40.06,40.12,40.01,40.04,154100.0,26.2726,26.312,26.2398,26.2595,154100.0
2008-03-07 12:10:00,40.05,40.09,39.98,40.0,252100.0,26.266,26.2923,26.2201,26.2333,252100.0
2008-03-07 12:20:00,40.01,40.12,39.98,40.06,142200.0,26.2398,26.312,26.2201,26.2726,142200.0
2008-03-07 12:30:00,40.07,40.13,39.97,40.0,264700.0,26.2792,26.3185,26.2136,26.2333,264700.0
2008-03-07 12:40:00,40.01,40.27,40.01,40.25,199800.0,26.2398,26.4103,26.2398,26.3972,199800.0
2008-03-07 12:50:00,40.25,40.28,40.2,40.22,167300.0,26.3972,26.4169,26.3644,26.3775,167300.0
2008-03-07 13:00:00,40.22,40.22,40.17,40.21,143400.0,26.3775,26.3775,26.3447,26.371,143400.0
2008-03-07 13:10:00,40.21,40.21,39.99,40.05,254500.0,26.371,26.371,26.2267,26.266,254500.0
2008-03-07 13:20:00,40.04,40.28,40.04,40.26,244100.0,26.2595,26.4169,26.2595,26.4038,244100.0
2008-03-07 13:30:00,40.26,40.26,40.04,40.09,256200.0,26.4038,26.4038,26.2595,26.2923,256200.0
2008-03-07 13:40:00,40.09,40.1,39.85,39.9,346700.0,26.2923,26.2988,26.1349,26.1677,346700.0
2008-03-07 13:50:00,39.91,39.91,39.72,39.75,297200.0,26.1742,26.1742,26.0496,26.0693,297200.0
2008-03-07 14:00:00,39.76,39.94,39.64,39.93,418300.0,26.0759,26.1939,25.9972,26.1873,418300.0
2008-03-07 14:10:00,39.93,39.98,39.66,39.66,354200.0,26.1873,26.2201,26.0103,26.0103,354200.0
2008-03-07 14:20:00,39.67,39.7,39.56,39.61,540200.0,26.0168,26.0365,25.9447,25.9775,540200.0
2008-03-07 14:30:00,39.61,39.65,39.55,39.57,348600.0,25.9775,26.0037,25.9381,25.9512,348600.0
2008-03-07 14:40:00,39.56,39.74,39.5,39.73,270000.0,25.9447,26.0627,25.9053,26.0562,270000.0
2008-03-07 14:50:00,39.71,40.11,39.6,40.1,434600.0,26.0431,26.3054,25.9709,26.2988,434600.0
2008-03-07 15:00:00,40.1,40.23,39.85,40.21,874000.0,26.2988,26.3841,26.1349,26.371,874000.0
2008-03-07 15:10:00,40.21,40.57,40.07,40.45,990200.0,26.371,26.6071,26.2792,26.5284,990200.0
2008-03-07 15:20:00,40.44,40.49,40.13,40.2,604300.0,26.5218,26.5546,26.3185,26.3644,604300.0
2008-03-07 15:30:00,40.2,40.3,40.02,40.24,440400.0,26.3644,26.43,26.2464,26.3907,440400.0
2008-03-07 15:40:00,40.23,40.31,40.05,40.07,580000.0,26.3841,26.4366,26.266,26.2792,580000.0
2008-03-07 15:50:00,40.07,40.31,40.0,40.24,1025000.0,26.2792,26.4366,26.2333,26.3907,1025000.0
2008-03-10 09:30:00,40.09,40.25,39.84,39.99,562700.0,26.2923,26.3972,26.1283,26.2267,562700.0
2008-03-10 09:40:00,39.99,40.03,39.92,39.97,630000.0,26.2267,26.2529,26.1808,26.2136,630000.0
2008-03-10 09:50:00,39.97,39.98,39.75,39.85,353900.0,26.2136,26.2201,26.0693,26.1349,353900.0
2008-03-10 10:00:00,39.84,40.01,39.84,39.94,391200.0,26.1283,26.2398,26.1283,26.1939,391200.0
2008-03-10 10:10:00,39.94,40.01,39.9,39.94,347400.0,26.1939,26.2398,26.1677,26.1939,347400.0
2008-03-10 10:20:00,39.95,40.0,39.9,39.9,182800.0,26.2005,26.2333,26.1677,26.1677,182800.0
2008-03-10 10:30:00,39.9,40.0,39.8,39.86,403500.0,26.1677,26.2333,26.1021,26.1414,403500.0
2008-03-10 10:40:00,39.86,39.91,39.74,39.76,312600.0,26.1414,26.1742,26.0627,26.0759,312600.0
2008-03-10 10:50:00,39.75,39.9,39.65,39.82,455200.0,26.0693,26.1677,26.0037,26.1152,455200.0
2008-03-10 11:00:00,39.82,39.9,39.76,39.81,229900.0,26.1152,26.1677,26.0759,26.1086,229900.0
2008-03-10 11:10:00,39.81,39.85,39.76,39.77,104800.0,26.1086,26.1349,26.0759,26.0824,104800.0
2008-03-10 11:20:00,39.76,39.78,39.49,39.5,341800.0,26.0759,26.089,25.8988,25.9053,341800.0
2008-03-10 11:30:00,39.5,39.62,39.49,39.53,234000.0,25.9053,25.984,25.8988,25.925,234000.0
2008-03-10 11:40:00,39.54,39.62,39.47,39.6,403000.0,25.9316,25.984,25.8857,25.9709,403000.0
2008-03-10 11:50:00,39.6,39.65,39.48,39.58,177100.0,25.9709,26.0037,25.8922,25.9578,177100.0
2008-03-10 12:00:00,39.58,39.64,39.4,39.46,477300.0,25.9578,25.9972,25.8398,25.8791,477300.0
2008-03-10 12:10:00,39.46,39.62,39.42,39.49,482300.0,25.8791,25.984,25.8529,25.8988,482300.0
2008-03-10 12:20:00,39.49,39.55,39.38,39.4,529600.0,25.8988,25.9381,25.8266,25.8398,529600.0
2008-03-10 12:30:00,39.4,39.6,39.36,39.6,300000.0,25.8398,25.9709,25.8135,25.9709,300000.0
2008-03-10 12:40:00,39.59,39.68,39.54,39.56,597700.0,25.9644,26.0234,25.9316,25.9447,597700.0
2008-03-10 12:50:00,39.56,39.67,39.45,39.61,400200.0,25.9447,26.0168,25.8725,25.9775,400200.0
2008-03-10 13:00:00,39.62,39.73,39.61,39.69,233400.0,25.984,26.0562,25.9775,26.0299,233400.0
2008-03-10 13:10:00,39.68,39.7,39.58,39.58,225600.0,26.0234,26.0365,25.9578,25.9578,225600.0
2008-03-10 13:20:00,39.57,39.58,39.34,39.34,284300.0,25.9512,25.9578,25.8004,25.8004,284300.0
2008-03-10 13:30:00,39.35,39.39,39.25,39.29,532000.0,25.807,25.8332,25.7414,25.7676,532000.0
2008-03-10 13:40:00,39.29,39.32,39.28,39.31,352000.0,25.7676,25.7873,25.7611,25.7807,352000.0
2008-03-10 13:50:00,39.32,39.39,39.25,39.25,246800.0,25.7873,25.8332,25.7414,25.7414,246800.0
2008-03-10 14:00:00,39.25,39.32,39.23,39.25,421400.0,25.7414,25.7873,25.7283,25.7414,421400.0
2008-03-10 14:10:00,39.25,39.34,39.25,39.26,229400.0,25.7414,25.8004,25.7414,25.7479,229400.0
2008-03-10 14:20:00,39.26,39.26,39.02,39.17,456700.0,25.7479,25.7479,25.5905,25.6889,456700.0
2008-03-10 14:30:00,39.17,39.24,39.12,39.18,386400.0,25.6889,25.7348,25.6561,25.6955,386400.0
2008-03-10 14:40:00,39.18,39.2,39.08,39.15,266800.0,25.6955,25.7086,25.6299,25.6758,266800.0
2008-03-10 14:50:00,39.15,39.22,39.08,39.13,244200.0,25.6758,25.7217,25.6299,25.6627,244200.0
2008-03-10 15:00:00,39.13,39.16,39.05,39.15,354400.0,25.6627,25.6824,25.6102,25.6758,354400.0
2008-03-10 15:10:00,39.14,39.26,39.11,39.19,464700.0,25.6692,25.7479,25.6496,25.702,464700.0
2008-03-10 15:20:00,39.19,39.33,39.16,39.29,485200.0,25.702,25.7938,25.6824,25.7676,485200.0
2008-03-10 15:30:00,39.31,39.41,39.23,39.33,485900.0,25.7807,25.8463,25.7283,25.7938,485900.0
2008-03-10 15:40:00,39.33,39.35,39.18,39.21,585500.0,25.7938,25.807,25.6955,25.7151,585500.0
2008-03-10 15:50:00,39.2,39.32,39.08,39.19,1274100.0,25.7086,25.7873,25.6299,25.702,1274100.0
2008-03-11 09:30:00,39.53,39.92,39.14,39.34,1043500.0,25.925,26.1808,25.6692,25.8004,1043500.0
2008-03-11 09:40:00,39.33,39.53,38.7,38.87,1161600.0,25.7938,25.925,25.3807,25.4922,1161600.0
2008-03-11 09:50:00,38.86,39.08,38.72,38.77,1179400.0,25.4856,25.6299,25.3938,25.4266,1179400.0
2008-03-11 10:00:00,38.76,38.82,38.49,38.61,1232500.0,25.42,25.4594,25.2429,25.3216,1232500.0
2008-03-11 10:10:00,38.61,38.87,38.59,38.76,619800.0,25.3216,25.4922,25.3085,25.42,619800.0
2008-03-11 10:20:00,38.77,39.01,38.71,38.76,654700.0,25.4266,25.584,25.3872,25.42,654700.0
2008-03-11 10:30:00,38.77,38.77,38.44,38.49,691100.0,25.4266,25.4266,25.2102,25.2429,691100.0
2008-03-11 10:40:00,38.49,38.53,38.3,38.43,793600.0,25.2429,25.2692,25.1183,25.2036,793600.0
2008-03-11 10:50:00,38.43,38.69,38.43,38.64,529200.0,25.2036,25.3741,25.2036,25.3413,529200.0
2008-03-11 11:00:00,38.64,38.77,38.49,38.52,379700.0,25.3413,25.4266,25.2429,25.2626,379700.0
2008-03-11 11:10:00,38.52,38.62,38.5,38.56,257400.0,25.2626,25.3282,25.2495,25.2889,257400.0
2008-03-11 11:20:00,38.56,38.64,38.51,38.56,244600.0,25.2889,25.3413,25.2561,25.2889,244600.0
2008-03-11 11:30:00,38.56,38.64,38.54,38.62,358100.0,25.2889,25.3413,25.2757,25.3282,358100.0
2008-03-11 11:40:00,38.62,38.63,38.43,38.44,316900.0,25.3282,25.3348,25.2036,25.2102,316900.0
2008-03-11 11:50:00,38.43,38.44,38.22,38.3,571300.0,25.2036,25.2102,25.0659,25.1183,571300.0
2008-03-11 12:00:00,38.29,38.4,38.26,38.37,424300.0,25.1118,25.1839,25.0921,25.1642,424300.0
2008-03-11 12:10:00,38.37,38.46,38.29,38.29,295000.0,25.1642,25.2233,25.1118,25.1118,295000.0
2008-03-11 12:20:00,38.3,38.43,38.22,38.28,314900.0,25.1183,25.2036,25.0659,25.1052,314900.0
2008-03-11 12:30:00,38.28,38.31,38.07,38.08,462700.0,25.1052,25.1249,24.9675,24.9741,462700.0
2008-03-11 12:40:00,38.08,38.1,37.86,37.87,464900.0,24.9741,24.9872,24.8298,24.8363,464900.0
2008-03-11 12:50:00,37.86,38.14,37.86,38.08,736900.0,24.8298,25.0134,24.8298,24.9741,736900.0
2008-03-11 13:00:00,38.07,38.75,38.06,38.63,2318700.0,24.9675,25.4135,24.9609,25.3348,2318700.0
2008-03-11 13:10:00,38.63,38.82,38.6,38.75,616000.0,25.3348,25.4594,25.3151,25.4135,616000.0
2008-03-11 13:20:00,38.75,39.05,38.74,39.01,908400.0,25.4135,25.6102,25.4069,25.584,908400.0
2008-03-11 13:30:00,39.01,39.05,38.73,38.75,459500.0,25.584,25.6102,25.4003,25.4135,459500.0
2008-03-11 13:40:00,38.74,38.78,38.63,38.69,472500.0,25.4069,25.4331,25.3348,25.3741,472500.0
2008-03-11 13:50:00,38.69,38.89,38.67,38.89,486500.0,25.3741,25.5053,25.361,25.5053,486500.0
2008-03-11 14:00:00,38.89,38.95,38.77,38.87,537600.0,25.5053,25.5446,25.4266,25.4922,537600.0
2008-03-11 14:10:00,38.86,38.93,38.78,38.9,653400.0,25.4856,25.5315,25.4331,25.5118,653400.0
2008-03-11 14:20:00,38.9,38.9,38.76,38.83,227100.0,25.5118,25.5118,25.42,25.4659,227100.0
2008-03-11 14:30:00,38.82,39.04,38.77,38.97,601900.0,25.4594,25.6037,25.4266,25.5577,601900.0
2008-03-11 14:40:00,38.98,39.07,38.97,39.05,797500.0,25.5643,25.6233,25.5577,25.6102,797500.0
2008-03-11 14:50:00,39.04,39.1,38.92,38.97,416400.0,25.6037,25.643,25.525,25.5577,416400.0
2008-03-11 15:00:00,38.97,39.0,38.83,38.87,676900.0,25.5577,25.5774,25.4659,25.4922,676900.0
2008-03-11 15:10:00,38.86,38.98,38.86,38.95,533500.0,25.4856,25.5643,25.4856,25.5446,533500.0
2008-03-11 15:20:00,38.96,39.17,38.9,39.16,591900.0,25.5512,25.6889,25.5118,25.6824,591900.0
2008-03-11 15:30:00,39.16,39.17,39.0,39.06,786200.0,25.6824,25.6889,25.5774,25.6168,786200.0
2008-03-11 15:40:00,39.06,39.07,38.92,39.06,806200.0,25.6168,25.6233,25.525,25.6168,806200.0
2008-03-11 15:50:00,39.07,39.44,39.06,39.44,1990100.0,25.6233,25.866,25.6168,25.866,1990100.0
2008-03-12 09:30:00,40.52,40.62,39.99,40.12,1205500.0,26.5743,26.6399,26.2267,26.312,1205500.0
2008-03-12 09:40:00,40.11,40.21,39.79,39.8,877500.0,26.3054,26.371,26.0955,26.1021,877500.0
2008-03-12 09:50:00,39.8,40.0,39.65,40.0,863800.0,26.1021,26.2333,26.0037,26.2333,863800.0
2008-03-12 10:00:00,40.0,40.11,39.85,39.95,881900.0,26.2333,26.3054,26.1349,26.2005,881900.0
2008-03-12 10:10:00,39.95,40.02,39.94,40.02,532100.0,26.2005,26.2464,26.1939,26.2464,532100.0
2008-03-12 10:20:00,40.02,40.34,40.02,40.2,762500.0,26.2464,26.4562,26.2464,26.3644,762500.0
2008-03-12 10:30:00,40.19,40.3,40.14,40.3,300100.0,26.3579,26.43,26.3251,26.43,300100.0
2008-03-12 10:40:00,40.29,40.54,40.29,40.42,607900.0,26.4234,26.5874,26.4234,26.5087,607900.0
2008-03-12 10:50:00,40.41,40.45,40.24,40.32,336600.0,26.5021,26.5284,26.3907,26.4431,336600.0
2008-03-12 11:00:00,40.31,40.53,40.24,40.5,473000.0,26.4366,26.5808,26.3907,26.5612,473000.0
2008-03-12 11:10:00,40.5,40.75,40.46,40.72,454000.0,26.5612,26.7251,26.5349,26.7055,454000.0
2008-03-12 11:20:00,40.72,40.73,40.53,40.6,336600.0,26.7055,26.712,26.5808,26.6268,336600.0
2008-03-12 11:30:00,40.6,40.6,40.45,40.56,276500.0,26.6268,26.6268,26.5284,26.6005,276500.0
2008-03-12 11:40:00,40.55,40.6,40.49,40.5,363600.0,26.594,26.6268,26.5546,26.5612,363600.0
2008-03-12 11:50:00,40.49,40.57,40.44,40.55,340900.0,26.5546,26.6071,26.5218,26.594,340900.0
2008-03-12 12:00:00,40.55,40.55,40.44,40.53,309000.0,26.594,26.594,26.5218,26.5808,309000.0
2008-03-12 12:10:00,40.53,40.6,40.42,40.44,502400.0,26.5808,26.6268,26.5087,26.5218,502400.0
2008-03-12 12:20:00,40.44,40.47,40.25,40.27,487300.0,26.5218,26.5415,26.3972,26.4103,487300.0
2008-03-12 12:30:00,40.26,40.31,40.17,40.2,704000.0,26.4038,26.4366,26.3447,26.3644,704000.0
2008-03-12 12:40:00,40.19,40.27,40.08,40.18,715400.0,26.3579,26.4103,26.2857,26.3513,715400.0
2008-03-12 12:50:00,40.17,40.18,40.05,40.11,369600.0,26.3447,26.3513,26.266,26.3054,369600.0
2008-03-12 13:00:00,40.11,40.24,40.11,40.17,233400.0,26.3054,26.3907,26.3054,26.3447,233400.0
2008-03-12 13:10:00,40.16,40.17,40.02,40.11,381100.0,26.3382,26.3447,26.2464,26.3054,381100.0
2008-03-12 13:20:00,40.11,40.25,40.02,40.06,424600.0,26.3054,26.3972,26.2464,26.2726,424600.0
2008-03-12 13:30:00,40.05,40.08,40.01,40.07,391500.0,26.266,26.2857,26.2398,26.2792,391500.0
2008-03-12 13:40:00,40.06,40.11,39.98,40.03,461500.0,26.2726,26.3054,26.2201,26.2529,461500.0
2008-03-12 13:50:00,40.02,40.09,39.92,39.93,407600.0,26.2464,26.2923,26.1808,26.1873,407600.0
2008-03-12 14:00:00,39.92,39.93,39.77,39.83,489300.0,26.1808,26.1873,26.0824,26.1218,489300.0
2008-03-12 14:10:00,39.82,39.91,39.78,39.9,210600.0,26.1152,26.1742,26.089,26.1677,210600.0
2008-03-12 14:20:00,39.9,39.95,39.84,39.9,276200.0,26.1677,26.2005,26.1283,26.1677,276200.0
2008-03-12 14:30:00,39.9,40.02,39.88,39.94,714100.0,26.1677,26.2464,26.1546,26.1939,714100.0
2008-03-12 14:40:00,39.94,40.12,39.94,40.1,358100.0,26.1939,26.312,26.1939,26.2988,358100.0
2008-03-12 14:50:00,40.11,40.12,40.01,40.04,381100.0,26.3054,26.312,26.2398,26.2595,381100.0
2008-03-12 15:00:00,40.04,40.04,39.98,40.01,416700.0,26.2595,26.2595,26.2201,26.2398,416700.0
2008-03-12 15:10:00,40.0,40.06,39.9,40.01,476800.0,26.2333,26.2726,26.1677,26.2398,476800.0
2008-03-12 15:20:00,40.0,40.08,39.93,39.95,517200.0,26.2333,26.2857,26.1873,26.2005,517200.0
2008-03-12 15:30:00,39.96,40.03,39.72,39.73,676800.0,26.207,26.2529,26.0496,26.0562,676800.0
2008-03-12 15:40:00,39.73,39.84,39.56,39.63,852600.0,26.0562,26.1283,25.9447,25.9906,852600.0
2008-03-12 15:50:00,39.62,39.77,39.6,39.75,1577500.0,25.984,26.0824,25.9709,26.0693,1577500.0
2008-03-13 09:30:00,39.5,39.78,39.18,39.65,468900.0,25.9053,26.089,25.6955,26.0037,468900.0
2008-03-13 09:40:00,39.65,39.66,39.02,39.21,609100.0,26.0037,26.0103,25.5905,25.7151,609100.0
2008-03-13 09:50:00,39.21,39.3,39.05,39.2,438900.0,25.7151,25.7742,25.6102,25.7086,438900.0
2008-03-13 10:00:00,39.19,39.42,39.12,39.39,459400.0,25.702,25.8529,25.6561,25.8332,459400.0
2008-03-13 10:10:00,39.39,39.59,39.34,39.34,224800.0,25.8332,25.9644,25.8004,25.8004,224800.0
2008-03-13 10:20:00,39.34,39.39,39.1,39.34,279300.0,25.8004,25.8332,25.643,25.8004,279300.0
2008-03-13 10:30:00,39.33,39.37,39.0,39.0,398900.0,25.7938,25.8201,25.5774,25.5774,398900.0
2008-03-13 10:40:00,39.0,39.31,38.98,39.16,368700.0,25.5774,25.7807,25.5643,25.6824,368700.0
2008-03-13 10:50:00,39.16,39.35,39.11,39.28,289400.0,25.6824,25.807,25.6496,25.7611,289400.0
2008-03-13 11:00:00,39.29,39.51,39.2,39.4,522100.0,25.7676,25.9119,25.7086,25.8398,522100.0
2008-03-13 11:10:00,39.39,39.62,39.31,39.37,324800.0,25.8332,25.984,25.7807,25.8201,324800.0
2008-03-13 11:20:00,39.37,39.78,39.35,39.63,513700.0,25.8201,26.089,25.807,25.9906,513700.0
2008-03-13 11:30:00,39.63,39.78,39.61,39.69,433000.0,25.9906,26.089,25.9775,26.0299,433000.0
2008-03-13 11:40:00,39.69,39.82,39.6,39.65,351700.0,26.0299,26.1152,25.9709,26.0037,351700.0
2008-03-13 11:50:00,39.66,39.77,39.64,39.71,167600.0,26.0103,26.0824,25.9972,26.0431,167600.0
2008-03-13 12:00:00,39.71,39.9,39.71,39.89,320000.0,26.0431,26.1677,26.0431,26.1611,320000.0
2008-03-13 12:10:00,39.9,39.9,39.74,39.74,210000.0,26.1677,26.1677,26.0627,26.0627,210000.0
2008-03-13 12:20:00,39.74,39.74,39.6,39.62,168700.0,26.0627,26.0627,25.9709,25.984,168700.0
2008-03-13 12:30:00,39.61,39.71,39.58,39.62,136700.0,25.9775,26.0431,25.9578,25.984,136700.0
2008-03-13 12:40:00,39.62,39.68,39.32,39.39,298000.0,25.984,26.0234,25.7873,25.8332,298000.0
2008-03-13 12:50:00,39.4,39.58,39.4,39.5,209600.0,25.8398,25.9578,25.8398,25.9053,209600.0
2008-03-13 13:00:00,39.51,39.81,39.46,39.69,388500.0,25.9119,26.1086,25.8791,26.0299,388500.0
2008-03-13 13:10:00,39.69,39.81,39.66,39.8,297900.0,26.0299,26.1086,26.0103,26.1021,297900.0
2008-03-13 13:20:00,39.8,40.13,39.76,40.13,520500.0,26.1021,26.3185,26.0759,26.3185,520500.0
2008-03-13 13:30:00,40.13,40.34,40.09,40.23,652300.0,26.3185,26.4562,26.2923,26.3841,652300.0
2008-03-13 13:40:00,40.23,40.27,39.91,40.02,470300.0,26.3841,26.4103,26.1742,26.2464,470300.0
2008-03-13 13:50:00,40.02,40.52,40.01,40.43,731100.0,26.2464,26.5743,26.2398,26.5153,731100.0
2008-03-13 14:00:00,40.43,40.45,40.18,40.3,646300.0,26.5153,26.5284,26.3513,26.43,646300.0
2008-03-13 14:10:00,40.31,40.38,40.21,40.25,424800.0,26.4366,26.4825,26.371,26.3972,424800.0
2008-03-13 14:20:00,40.25,40.51,40.24,40.46,501800.0,26.3972,26.5677,26.3907,26.5349,501800.0
2008-03-13 14:30:00,40.46,40.47,40.17,40.22,425600.0,26.5349,26.5415,26.3447,26.3775,425600.0
2008-03-13 14:40:00,40.24,40.28,40.07,40.23,267500.0,26.3907,26.4169,26.2792,26.3841,267500.0
2008-03-13 14:50:00,40.23,40.34,40.15,40.3,228600.0,26.3841,26.4562,26.3316,26.43,228600.0
2008-03-13 15:00:00,40.31,40.41,40.18,40.3,377600.0,26.4366,26.5021,26.3513,26.43,377600.0
2008-03-13 15:10:00,40.3,40.33,40.2,40.26,305400.0,26.43,26.4497,26.3644,26.4038,305400.0
2008-03-13 15:20:00,40.25,40.37,40.15,40.26,432500.0,26.3972,26.4759,26.3316,26.4038,432500.0
2008-03-13 15:30:00,40.26,40.41,40.16,40.41,461300.0,26.4038,26.5021,26.3382,26.5021,461300.0
2008-03-13 15:40:00,40.41,40.49,40.25,40.29,802300.0,26.5021,26.5546,26.3972,26.4234,802300.0
2008-03-13 15:50:00,40.29,40.31,40.15,40.23,914400.0,26.4234,26.4366,26.3316,26.3841,914400.0
2008-03-14 09:30:00,40.37,40.51,39.84,40.03,823700.0,26.4759,26.5677,26.1283,26.2529,823700.0
2008-03-14 09:40:00,40.04,40.3,39.99,39.99,1309900.0,26.2595,26.43,26.2267,26.2267,1309900.0
2008-03-14 09:50:00,40.0,40.06,38.73,39.07,1491500.0,26.2333,26.2726,25.4003,25.6233,1491500.0
2008-03-14 10:00:00,39.07,39.74,38.73,39.66,1200300.0,25.6233,26.0627,25.4003,26.0103,1200300.0
2008-03-14 10:10:00,39.67,39.75,39.37,39.51,1070900.0,26.0168,26.0693,25.8201,25.9119,1070900.0
2008-03-14 10:20:00,39.51,39.56,39.22,39.36,748100.0,25.9119,25.9447,25.7217,25.8135,748100.0
2008-03-14 10:30:00,39.36,39.53,39.21,39.23,546600.0,25.8135,25.925,25.7151,25.7283,546600.0
2008-03-14 10:40:00,39.23,39.46,38.98,39.28,739300.0,25.7283,25.8791,25.5643,25.7611,739300.0
2008-03-14 10:50:00,39.29,39.74,39.27,39.7,821200.0,25.7676,26.0627,25.7545,26.0365,821200.0
2008-03-14 11:00:00,39.7,39.95,39.64,39.85,927900.0,26.0365,26.2005,25.9972,26.1349,927900.0
2008-03-14 11:10:00,39.85,40.08,39.76,39.9,1147100.0,26.1349,26.2857,26.0759,26.1677,1147100.0
2008-03-14 11:20:00,39.92,39.92,39.65,39.67,866100.0,26.1808,26.1808,26.0037,26.0168,866100.0
2008-03-14 11:30:00,39.67,39.85,39.56,39.84,414800.0,26.0168,26.1349,25.9447,26.1283,414800.0
2008-03-14 11:40:00,39.85,39.86,39.66,39.77,535800.0,26.1349,26.1414,26.0103,26.0824,535800.0
2008-03-14 11:50:00,39.77,39.83,39.7,39.73,488400.0,26.0824,26.1218,26.0365,26.0562,488400.0
2008-03-14 12:00:00,39.72,39.74,39.63,39.67,213400.0,26.0496,26.0627,25.9906,26.0168,213400.0
2008-03-14 12:10:00,39.68,39.84,39.68,39.73,246400.0,26.0234,26.1283,26.0234,26.0562,246400.0
2008-03-14 12:20:00,39.72,39.74,39.55,39.66,323800.0,26.0496,26.0627,25.9381,26.0103,323800.0
2008-03-14 12:30:00,39.66,39.71,39.57,39.6,221000.0,26.0103,26.0431,25.9512,25.9709,221000.0
2008-03-14 12:40:00,39.6,39.67,39.49,39.66,618300.0,25.9709,26.0168,25.8988,26.0103,618300.0
2008-03-14 12:50:00,39.66,39.84,39.4,39.47,500900.0,26.0103,26.1283,25.8398,25.8857,500900.0
2008-03-14 13:00:00,39.47,39.52,39.25,39.34,436700.0,25.8857,25.9185,25.7414,25.8004,436700.0
2008-03-14 13:10:00,39.34,39.39,39.21,39.28,266400.0,25.8004,25.8332,25.7151,25.7611,266400.0
2008-03-14 13:20:00,39.28,39.42,39.18,39.38,225800.0,25.7611,25.8529,25.6955,25.8266,225800.0
2008-03-14 13:30:00,39.37,39.44,39.3,39.31,282300.0,25.8201,25.866,25.7742,25.7807,282300.0
2008-03-14 13:40:00,39.32,39.43,39.19,39.34,171900.0,25.7873,25.8594,25.702,25.8004,171900.0
2008-03-14 13:50:00,39.34,39.54,39.2,39.2,461400.0,25.8004,25.9316,25.7086,25.7086,461400.0
2008-03-14 14:00:00,39.21,39.29,39.1,39.23,279600.0,25.7151,25.7676,25.643,25.7283,279600.0
2008-03-14 14:10:00,39.23,39.29,39.06,39.1,425000.0,25.7283,25.7676,25.6168,25.643,425000.0
2008-03-14 14:20:00,39.11,39.12,38.92,38.99,570800.0,25.6496,25.6561,25.525,25.5709,570800.0
2008-03-14 14:30:00,38.99,39.02,38.84,38.88,376000.0,25.5709,25.5905,25.4725,25.4987,376000.0
2008-03-14 14:40:00,38.89,39.32,38.8,39.06,783600.0,25.5053,25.7873,25.4463,25.6168,783600.0
2008-03-14 14:50:00,39.06,39.21,38.99,39.14,350200.0,25.6168,25.7151,25.5709,25.6692,350200.0
2008-03-14 15:00:00,39.15,39.18,38.99,39.06,351600.0,25.6758,25.6955,25.5709,25.6168,351600.0
2008-03-14 15:10:00,39.06,39.72,38.99,39.39,1280500.0,25.6168,26.0496,25.5709,25.8332,1280500.0
2008-03-14 15:20:00,39.4,39.81,39.28,39.7,751400.0,25.8398,26.1086,25.7611,26.0365,751400.0
2008-03-14 15:30:00,39.7,39.83,39.35,39.39,857400.0,26.0365,26.1218,25.807,25.8332,857400.0
2008-03-14 15:40:00,39.4,39.4,39.05,39.2,1085500.0,25.8398,25.8398,25.6102,25.7086,1085500.0
2008-03-14 15:50:00,39.21,39.39,38.99,39.24,1232500.0,25.7151,25.8332,25.5709,25.7348,1232500.0
2008-03-17 09:30:00,38.6,39.49,38.5,38.89,906000.0,25.3151,25.8988,25.2495,25.5053,906000.0
2008-03-17 09:40:00,38.89,38.97,38.51,38.95,605400.0,25.5053,25.5577,25.2561,25.5446,605400.0
2008-03-17 09:50:00,38.95,39.58,38.57,38.8,1109700.0,25.5446,25.9578,25.2954,25.4463,1109700.0
2008-03-17 10:00:00,38.79,38.82,38.53,38.8,743000.0,25.4397,25.4594,25.2692,25.4463,743000.0
2008-03-17 10:10:00,38.8,38.92,38.73,38.79,353000.0,25.4463,25.525,25.4003,25.4397,353000.0
2008-03-17 10:20:00,38.78,39.06,38.74,38.93,287600.0,25.4331,25.6168,25.4069,25.5315,287600.0
2008-03-17 10:30:00,38.93,39.06,38.78,39.03,219700.0,25.5315,25.6168,25.4331,25.5971,219700.0
2008-03-17 10:40:00,39.03,39.38,39.02,39.27,508400.0,25.5971,25.8266,25.5905,25.7545,508400.0
2008-03-17 10:50:00,39.27,39.4,39.0,39.05,558700.0,25.7545,25.8398,25.5774,25.6102,558700.0
2008-03-17 11:00:00,39.06,39.38,38.99,39.26,485700.0,25.6168,25.8266,25.5709,25.7479,485700.0
2008-03-17 11:10:00,39.26,39.34,39.1,39.21,392200.0,25.7479,25.8004,25.643,25.7151,392200.0
2008-03-17 11:20:00,39.2,39.24,38.96,39.11,437300.0,25.7086,25.7348,25.5512,25.6496,437300.0
2008-03-17 11:30:00,39.12,39.18,39.0,39.12,380300.0,25.6561,25.6955,25.5774,25.6561,380300.0
2008-03-17 11:40:00,39.12,39.18,38.98,39.06,404000.0,25.6561,25.6955,25.5643,25.6168,404000.0
2008-03-17 11:50:00,39.06,39.07,38.74,38.77,262100.0,25.6168,25.6233,25.4069,25.4266,262100.0
2008-03-17 12:00:00,38.77,38.94,38.67,38.87,323100.0,25.4266,25.5381,25.361,25.4922,323100.0
2008-03-17 12:10:00,38.87,38.93,38.8,38.85,144500.0,25.4922,25.5315,25.4463,25.479,144500.0
2008-03-17 12:20:00,38.84,38.85,38.69,38.8,277000.0,25.4725,25.479,25.3741,25.4463,277000.0
2008-03-17 12:30:00,38.79,38.95,38.77,38.82,279200.0,25.4397,25.5446,25.4266,25.4594,279200.0
2008-03-17 12:40:00,38.83,38.96,38.79,38.92,179800.0,25.4659,25.5512,25.4397,25.525,179800.0
2008-03-17 12:50:00,38.92,39.0,38.88,38.91,167700.0,25.525,25.5774,25.4987,25.5184,167700.0
2008-03-17 13:00:00,38.91,38.93,38.77,38.83,165900.0,25.5184,25.5315,25.4266,25.4659,165900.0
2008-03-17 13:10:00,38.83,38.93,38.71,38.82,262200.0,25.4659,25.5315,25.3872,25.4594,262200.0
2008-03-17 13:20:00,38.82,38.91,38.65,38.73,328300.0,25.4594,25.5184,25.3479,25.4003,328300.0
2008-03-17 13:30:00,38.72,38.78,38.68,38.69,248800.0,25.3938,25.4331,25.3676,25.3741,248800.0
2008-03-17 13:40:00,38.69,38.87,38.65,38.82,444400.0,25.3741,25.4922,25.3479,25.4594,444400.0
2008-03-17 13:50:00,38.82,38.98,38.77,38.95,252900.0,25.4594,25.5643,25.4266,25.5446,252900.0
2008-03-17 14:00:00,38.94,39.1,38.86,39.02,440300.0,25.5381,25.643,25.4856,25.5905,440300.0
2008-03-17 14:10:00,39.02,39.02,38.82,38.89,311300.0,25.5905,25.5905,25.4594,25.5053,311300.0
2008-03-17 14:20:00,38.9,39.0,38.82,38.85,247500.0,25.5118,25.5774,25.4594,25.479,247500.0
2008-03-17 14:30:00,38.85,38.91,38.8,38.88,303300.0,25.479,25.5184,25.4463,25.4987,303300.0
2008-03-17 14:40:00,38.88,39.1,38.86,38.9,556400.0,25.4987,25.643,25.4856,25.5118,556400.0
2008-03-17 14:50:00,38.91,39.12,38.88,38.95,568200.0,25.5184,25.6561,25.4987,25.5446,568200.0
2008-03-17 15:00:00,38.95,39.21,38.8,39.04,853500.0,25.5446,25.7151,25.4463,25.6037,853500.0
2008-03-17 15:10:00,39.04,39.06,38.76,38.77,751600.0,25.6037,25.6168,25.42,25.4266,751600.0
2008-03-17 15:20:00,38.77,38.99,38.7,38.71,1059700.0,25.4266,25.5709,25.3807,25.3872,1059700.0
2008-03-17 15:30:00,38.71,38.84,38.7,38.75,1018600.0,25.3872,25.4725,25.3807,25.4135,1018600.0
2008-03-17 15:40:00,38.75,38.79,38.62,38.76,1068000.0,25.4135,25.4397,25.3282,25.42,1068000.0
2008-03-17 15:50:00,38.75,38.81,38.47,38.47,875700.0,25.4135,25.4528,25.2298,25.2298,875700.0
2008-03-18 09:30:00,39.34,39.9,39.22,39.51,992900.0,25.8004,26.1677,25.7217,25.9119,992900.0
2008-03-18 09:40:00,39.51,39.75,39.36,39.55,648700.0,25.9119,26.0693,25.8135,25.9381,648700.0
2008-03-18 09:50:00,39.55,39.75,39.3,39.64,633300.0,25.9381,26.0693,25.7742,25.9972,633300.0
2008-03-18 10:00:00,39.64,39.83,39.64,39.83,413100.0,25.9972,26.1218,25.9972,26.1218,413100.0
2008-03-18 10:10:00,39.82,39.95,39.62,39.73,352700.0,26.1152,26.2005,25.984,26.0562,352700.0
2008-03-18 10:20:00,39.73,39.74,39.63,39.63,237300.0,26.0562,26.0627,25.9906,25.9906,237300.0
2008-03-18 10:30:00,39.64,39.69,39.44,39.58,297200.0,25.9972,26.0299,25.866,25.9578,297200.0
2008-03-18 10:40:00,39.58,39.64,39.48,39.5,268500.0,25.9578,25.9972,25.8922,25.9053,268500.0
2008-03-18 10:50:00,39.5,39.55,39.42,39.47,243100.0,25.9053,25.9381,25.8529,25.8857,243100.0
2008-03-18 11:00:00,39.45,39.52,39.42,39.49,366000.0,25.8725,25.9185,25.8529,25.8988,366000.0
2008-03-18 11:10:00,39.49,39.54,39.41,39.45,217700.0,25.8988,25.9316,25.8463,25.8725,217700.0
2008-03-18 11:20:00,39.45,39.71,39.45,39.58,307600.0,25.8725,26.0431,25.8725,25.9578,307600.0
2008-03-18 11:30:00,39.59,39.68,39.55,39.59,309100.0,25.9644,26.0234,25.9381,25.9644,309100.0
2008-03-18 11:40:00,39.59,39.61,39.53,39.56,110900.0,25.9644,25.9775,25.925,25.9447,110900.0
2008-03-18 11:50:00,39.55,39.55,39.44,39.49,184600.0,25.9381,25.9381,25.866,25.8988,184600.0
2008-03-18 12:00:00,39.51,39.51,39.34,39.35,190100.0,25.9119,25.9119,25.8004,25.807,190100.0
2008-03-18 12:10:00,39.35,39.36,39.25,39.3,242500.0,25.807,25.8135,25.7414,25.7742,242500.0
2008-03-18 12:20:00,39.3,39.32,39.25,39.3,144800.0,25.7742,25.7873,25.7414,25.7742,144800.0
2008-03-18 12:30:00,39.3,39.44,39.26,39.42,289700.0,25.7742,25.866,25.7479,25.8529,289700.0
2008-03-18 12:40:00,39.42,39.52,39.35,39.45,224300.0,25.8529,25.9185,25.807,25.8725,224300.0
2008-03-18 12:50:00,39.44,39.6,39.41,39.49,268200.0,25.866,25.9709,25.8463,25.8988,268200.0
2008-03-18 13:00:00,39.5,39.5,39.39,39.46,225300.0,25.9053,25.9053,25.8332,25.8791,225300.0
2008-03-18 13:10:00,39.44,39.65,39.44,39.62,242100.0,25.866,26.0037,25.866,25.984,242100.0
2008-03-18 13:20:00,39.63,39.65,39.49,39.51,234300.0,25.9906,26.0037,25.8988,25.9119,234300.0
2008-03-18 13:30:00,39.51,39.54,39.39,39.43,250600.0,25.9119,25.9316,25.8332,25.8594,250600.0
2008-03-18 13:40:00,39.44,39.54,39.41,39.48,216500.0,25.866,25.9316,25.8463,25.8922,216500.0
2008-03-18 13:50:00,39.49,39.55,39.44,39.55,468900.0,25.8988,25.9381,25.866,25.9381,468900.0
2008-03-18 14:00:00,39.56,39.65,39.5,39.54,478600.0,25.9447,26.0037,25.9053,25.9316,478600.0
2008-03-18 14:10:00,39.53,39.64,39.18,39.48,770400.0,25.925,25.9972,25.6955,25.8922,770400.0
2008-03-18 14:20:00,39.48,39.56,39.23,39.24,669000.0,25.8922,25.9447,25.7283,25.7348,669000.0
2008-03-18 14:30:00,39.24,39.27,38.86,39.24,704300.0,25.7348,25.7545,25.4856,25.7348,704300.0
2008-03-18 14:40:00,39.23,39.5,39.19,39.38,422000.0,25.7283,25.9053,25.702,25.8266,422000.0
2008-03-18 14:50:00,39.36,39.85,39.33,39.77,597100.0,25.8135,26.1349,25.7938,26.0824,597100.0
2008-03-18 15:00:00,39.77,39.78,39.55,39.73,422300.0,26.0824,26.089,25.9381,26.0562,422300.0
2008-03-18 15:10:00,39.73,39.79,39.67,39.73,372100.0,26.0562,26.0955,26.0168,26.0562,372100.0
2008-03-18 15:20:00,39.73,39.86,39.7,39.79,488200.0,26.0562,26.1414,26.0365,26.0955,488200.0
2008-03-18 15:30:00,39.78,39.96,39.72,39.89,447400.0,26.089,26.207,26.0496,26.1611,447400.0
2008-03-18 15:40:00,39.9,40.05,39.83,39.83,679600.0,26.1677,26.266,26.1218,26.1218,679600.0
2008-03-18 15:50:00,39.82,40.19,39.81,40.15,1404900.0,26.1152,26.3579,26.1086,26.3316,1404900.0
2008-03-19 09:30:00,39.53,39.71,39.27,39.54,980800.0,25.925,26.0431,25.7545,25.9316,980800.0
2008-03-19 09:40:00,39.53,39.54,39.14,39.16,785500.0,25.925,25.9316,25.6692,25.6824,785500.0
2008-03-19 09:50:00,39.15,39.21,39.0,39.05,588400.0,25.6758,25.7151,25.5774,25.6102,588400.0
2008-03-19 10:00:00,39.05,39.1,38.86,38.89,943200.0,25.6102,25.643,25.4856,25.5053,943200.0
2008-03-19 10:10:00,38.89,38.95,38.5,38.84,950000.0,25.5053,25.5446,25.2495,25.4725,950000.0
2008-03-19 10:20:00,38.84,38.94,38.76,38.77,620800.0,25.4725,25.5381,25.42,25.4266,620800.0
2008-03-19 10:30:00,38.77,38.77,38.5,38.52,763600.0,25.4266,25.4266,25.2495,25.2626,763600.0
2008-03-19 10:40:00,38.51,38.58,38.39,38.49,1044200.0,25.2561,25.302,25.1774,25.2429,1044200.0
2008-03-19 10:50:00,38.49,38.58,38.48,38.5,647500.0,25.2429,25.302,25.2364,25.2495,647500.0
2008-03-19 11:00:00,38.5,38.67,38.45,38.63,510700.0,25.2495,25.361,25.2167,25.3348,510700.0
2008-03-19 11:10:00,38.64,38.82,38.59,38.73,469800.0,25.3413,25.4594,25.3085,25.4003,469800.0
2008-03-19 11:20:00,38.73,38.9,38.69,38.78,613000.0,25.4003,25.5118,25.3741,25.4331,613000.0
2008-03-19 11:30:00,38.78,38.82,38.65,38.71,460000.0,25.4331,25.4594,25.3479,25.3872,460000.0
2008-03-19 11:40:00,38.73,38.81,38.68,38.68,406600.0,25.4003,25.4528,25.3676,25.3676,406600.0
2008-03-19 11:50:00,38.68,38.74,38.65,38.65,762500.0,25.3676,25.4069,25.3479,25.3479,762500.0
2008-03-19 12:00:00,38.66,38.71,38.63,38.67,363200.0,25.3544,25.3872,25.3348,25.361,363200.0
2008-03-19 12:10:00,38.68,38.8,38.66,38.74,506500.0,25.3676,25.4463,25.3544,25.4069,506500.0
2008-03-19 12:20:00,38.75,38.78,38.65,38.73,284300.0,25.4135,25.4331,25.3479,25.4003,284300.0
2008-03-19 12:30:00,38.72,38.75,38.67,38.71,406600.0,25.3938,25.4135,25.361,25.3872,406600.0
2008-03-19 12:40:00,38.71,38.78,38.65,38.7,312400.0,25.3872,25.4331,25.3479,25.3807,312400.0
2008-03-19 12:50:00,38.7,38.87,38.7,38.75,249300.0,25.3807,25.4922,25.3807,25.4135,249300.0
2008-03-19 13:00:00,38.76,38.82,38.7,38.72,520100.0,25.42,25.4594,25.3807,25.3938,520100.0
2008-03-19 13:10:00,38.71,39.55,38.66,38.69,348400.0,25.3872,25.9381,25.3544,25.3741,348400.0
2008-03-19 13:20:00,38.69,38.76,38.54,38.55,485200.0,25.3741,25.42,25.2757,25.2823,485200.0
2008-03-19 13:30:00,38.55,38.58,38.41,38.44,774600.0,25.2823,25.302,25.1905,25.2102,774600.0
2008-03-19 13:40:00,38.44,38.55,38.41,38.51,829400.0,25.2102,25.2823,25.1905,25.2561,829400.0
2008-03-19 13:50:00,38.51,38.51,38.34,38.42,600500.0,25.2561,25.2561,25.1446,25.197,600500.0
2008-03-19 14:00:00,38.43,38.48,38.28,38.31,342600.0,25.2036,25.2364,25.1052,25.1249,342600.0
2008-03-19 14:10:00,38.3,38.46,38.26,38.4,724100.0,25.1183,25.2233,25.0921,25.1839,724100.0
2008-03-19 14:20:00,38.4,38.51,38.33,38.47,801900.0,25.1839,25.2561,25.138,25.2298,801900.0
2008-03-19 14:30:00,38.48,38.5,38.31,38.36,520600.0,25.2364,25.2495,25.1249,25.1577,520600.0
2008-03-19 14:40:00,38.36,38.41,38.27,38.36,379700.0,25.1577,25.1905,25.0987,25.1577,379700.0
2008-03-19 14:50:00,38.37,38.58,38.35,38.5,663500.0,25.1642,25.302,25.1511,25.2495,663500.0
2008-03-19 15:00:00,38.51,38.63,38.42,38.61,681500.0,25.2561,25.3348,25.197,25.3216,681500.0
2008-03-19 15:10:00,38.61,38.65,38.44,38.44,391500.0,25.3216,25.3479,25.2102,25.2102,391500.0
2008-03-19 15:20:00,38.45,38.45,38.25,38.31,859100.0,25.2167,25.2167,25.0855,25.1249,859100.0
2008-03-19 15:30:00,38.31,38.38,38.07,38.09,973800.0,25.1249,25.1708,24.9675,24.9806,973800.0
2008-03-19 15:40:00,38.09,38.24,38.06,38.23,1136200.0,24.9806,25.079,24.9609,25.0724,1136200.0
2008-03-19 15:50:00,38.23,38.24,37.85,37.85,2155700.0,25.0724,25.079,24.8232,24.8232,2155700.0
2008-03-20 09:30:00,38.12,38.19,37.45,37.58,5128700.0,25.0003,25.0462,24.5609,24.6461,5128700.0
2008-03-20 09:40:00,37.58,37.64,37.27,37.27,994500.0,24.6461,24.6855,24.4428,24.4428,994500.0
2008-03-20 09:50:00,37.28,37.76,37.14,37.74,1005100.0,24.4494,24.7642,24.3576,24.7511,1005100.0
2008-03-20 10:00:00,37.75,37.93,37.6,37.75,973700.0,24.7576,24.8757,24.6593,24.7576,973700.0
2008-03-20 10:10:00,37.75,37.81,37.67,37.73,584300.0,24.7576,24.797,24.7052,24.7445,584300.0
2008-03-20 10:20:00,37.73,37.91,37.71,37.82,656500.0,24.7445,24.8626,24.7314,24.8035,656500.0
2008-03-20 10:30:00,37.81,37.95,37.79,37.89,741000.0,24.797,24.8888,24.7839,24.8495,741000.0
2008-03-20 10:40:00,37.89,38.0,37.8,37.94,379900.0,24.8495,24.9216,24.7904,24.8822,379900.0
2008-03-20 10:50:00,37.94,37.96,37.78,37.8,338900.0,24.8822,24.8954,24.7773,24.7904,338900.0
2008-03-20 11:00:00,37.8,37.84,37.68,37.71,387500.0,24.7904,24.8167,24.7117,24.7314,387500.0
2008-03-20 11:10:00,37.71,37.74,37.65,37.69,407400.0,24.7314,24.7511,24.6921,24.7183,407400.0
2008-03-20 11:20:00,37.68,37.78,37.66,37.72,314400.0,24.7117,24.7773,24.6986,24.738,314400.0
2008-03-20 11:30:00,37.72,37.77,37.7,37.71,362700.0,24.738,24.7708,24.7248,24.7314,362700.0
2008-03-20 11:40:00,37.71,37.71,37.53,37.56,471200.0,24.7314,24.7314,24.6134,24.633,471200.0
2008-03-20 11:50:00,37.56,37.56,37.39,37.4,742900.0,24.633,24.633,24.5215,24.5281,742900.0
2008-03-20 12:00:00,37.4,37.53,37.4,37.41,1131900.0,24.5281,24.6134,24.5281,24.5347,1131900.0
2008-03-20 12:10:00,37.4,37.41,37.24,37.28,1298000.0,24.5281,24.5347,24.4232,24.4494,1298000.0
2008-03-20 12:20:00,37.28,37.31,37.16,37.17,574900.0,24.4494,24.4691,24.3707,24.3773,574900.0
2008-03-20 12:30:00,37.17,37.19,37.01,37.06,996600.0,24.3773,24.3904,24.2723,24.3051,996600.0
2008-03-20 12:40:00,37.05,37.12,36.91,37.04,909700.0,24.2986,24.3445,24.2067,24.292,909700.0
2008-03-20 12:50:00,37.05,37.25,37.04,37.17,871400.0,24.2986,24.4297,24.292,24.3773,871400.0
2008-03-20 13:00:00,37.16,37.35,37.15,37.21,669900.0,24.3707,24.4953,24.3641,24.4035,669900.0
2008-03-20 13:10:00,37.2,37.27,37.14,37.22,410600.0,24.3969,24.4428,24.3576,24.41,410600.0
2008-03-20 13:20:00,37.22,37.42,37.21,37.42,434100.0,24.41,24.5412,24.4035,24.5412,434100.0
2008-03-20 13:30:00,37.43,37.45,37.37,37.44,418300.0,24.5478,24.5609,24.5084,24.5543,418300.0
2008-03-20 13:40:00,37.43,37.54,37.43,37.49,638700.0,24.5478,24.6199,24.5478,24.5871,638700.0
2008-03-20 13:50:00,37.49,37.51,37.33,37.34,510500.0,24.5871,24.6002,24.4822,24.4887,510500.0
2008-03-20 14:00:00,37.33,37.45,37.31,37.45,421600.0,24.4822,24.5609,24.4691,24.5609,421600.0
2008-03-20 14:10:00,37.45,37.45,37.2,37.2,527300.0,24.5609,24.5609,24.3969,24.3969,527300.0
2008-03-20 14:20:00,37.19,37.2,37.12,37.19,608900.0,24.3904,24.3969,24.3445,24.3904,608900.0
2008-03-20 14:30:00,37.19,37.56,37.17,37.55,1389600.0,24.3904,24.633,24.3773,24.6265,1389600.0
2008-03-20 14:40:00,37.55,37.57,37.49,37.55,606200.0,24.6265,24.6396,24.5871,24.6265,606200.0
2008-03-20 14:50:00,37.56,37.85,37.56,37.71,665200.0,24.633,24.8232,24.633,24.7314,665200.0
2008-03-20 15:00:00,37.72,37.81,37.65,37.81,478200.0,24.738,24.797,24.6921,24.797,478200.0
2008-03-20 15:10:00,37.81,38.01,37.79,38.01,831300.0,24.797,24.9281,24.7839,24.9281,831300.0
2008-03-20 15:20:00,38.01,38.09,37.78,37.83,1004200.0,24.9281,24.9806,24.7773,24.8101,1004200.0
2008-03-20 15:30:00,37.83,37.85,37.68,37.74,893400.0,24.8101,24.8232,24.7117,24.7511,893400.0
2008-03-20 15:40:00,37.74,37.8,37.69,37.75,611400.0,24.7511,24.7904,24.7183,24.7576,611400.0
2008-03-20 15:50:00,37.75,38.29,37.74,37.99,2509700.0,24.7576,25.1118,24.7511,24.915,2509700.0
2008-03-24 09:30:00,38.35,39.02,38.35,38.82,1056500.0,25.1511,25.5905,25.1511,25.4594,1056500.0
2008-03-24 09:40:00,38.82,38.99,38.75,38.88,589200.0,25.4594,25.5709,25.4135,25.4987,589200.0
2008-03-24 09:50:00,38.89,39.0,38.87,38.97,546500.0,25.5053,25.5774,25.4922,25.5577,546500.0
2008-03-24 10:00:00,38.96,39.18,38.92,39.11,782500.0,25.5512,25.6955,25.525,25.6496,782500.0
2008-03-24 10:10:00,39.11,39.54,39.11,39.46,705900.0,25.6496,25.9316,25.6496,25.8791,705900.0
2008-03-24 10:20:00,39.46,39.75,39.35,39.7,571000.0,25.8791,26.0693,25.807,26.0365,571000.0
2008-03-24 10:30:00,39.71,39.75,39.59,39.67,535300.0,26.0431,26.0693,25.9644,26.0168,535300.0
2008-03-24 10:40:00,39.68,39.74,39.62,39.71,365800.0,26.0234,26.0627,25.984,26.0431,365800.0
2008-03-24 10:50:00,39.7,39.71,39.43,39.5,301600.0,26.0365,26.0431,25.8594,25.9053,301600.0
2008-03-24 11:00:00,39.5,39.54,39.4,39.47,180700.0,25.9053,25.9316,25.8398,25.8857,180700.0
2008-03-24 11:10:00,39.47,39.48,39.29,39.42,312100.0,25.8857,25.8922,25.7676,25.8529,312100.0
2008-03-24 11:20:00,39.42,39.58,39.4,39.54,185500.0,25.8529,25.9578,25.8398,25.9316,185500.0
2008-03-24 11:30:00,39.54,39.67,39.51,39.67,227600.0,25.9316,26.0168,25.9119,26.0168,227600.0
2008-03-24 11:40:00,39.68,39.79,39.58,39.65,349300.0,26.0234,26.0955,25.9578,26.0037,349300.0
2008-03-24 11:50:00,39.65,39.65,39.55,39.58,345600.0,26.0037,26.0037,25.9381,25.9578,345600.0
2008-03-24 12:00:00,39.58,39.69,39.56,39.69,217000.0,25.9578,26.0299,25.9447,26.0299,217000.0
2008-03-24 12:10:00,39.69,39.89,39.68,39.88,321000.0,26.0299,26.1611,26.0234,26.1546,321000.0
2008-03-24 12:20:00,39.88,39.98,39.75,39.94,332600.0,26.1546,26.2201,26.0693,26.1939,332600.0
2008-03-24 12:30:00,39.94,39.99,39.86,39.91,276000.0,26.1939,26.2267,26.1414,26.1742,276000.0
2008-03-24 12:40:00,39.91,40.03,39.89,39.94,394800.0,26.1742,26.2529,26.1611,26.1939,394800.0
2008-03-24 12:50:00,39.94,39.97,39.74,39.77,535800.0,26.1939,26.2136,26.0627,26.0824,535800.0
2008-03-24 13:00:00,39.78,39.9,39.75,39.8,243400.0,26.089,26.1677,26.0693,26.1021,243400.0
2008-03-24 13:10:00,39.8,39.84,39.75,39.84,203600.0,26.1021,26.1283,26.0693,26.1283,203600.0
2008-03-24 13:20:00,39.83,39.98,39.83,39.94,206500.0,26.1218,26.2201,26.1218,26.1939,206500.0
2008-03-24 13:30:00,39.94,39.94,39.76,39.79,247200.0,26.1939,26.1939,26.0759,26.0955,247200.0
2008-03-24 13:40:00,39.79,39.85,39.67,39.83,323800.0,26.0955,26.1349,26.0168,26.1218,323800.0
2008-03-24 13:50:00,39.83,39.92,39.81,39.9,242700.0,26.1218,26.1808,26.1086,26.1677,242700.0
2008-03-24 14:00:00,39.9,39.9,39.67,39.74,261300.0,26.1677,26.1677,26.0168,26.0627,261300.0
2008-03-24 14:10:00,39.73,39.89,39.7,39.87,215000.0,26.0562,26.1611,26.0365,26.148,215000.0
2008-03-24 14:20:00,39.87,39.9,39.82,39.85,206700.0,26.148,26.1677,26.1152,26.1349,206700.0
2008-03-24 14:30:00,39.85,39.99,39.85,39.99,503800.0,26.1349,26.2267,26.1349,26.2267,503800.0
2008-03-24 14:40:00,39.98,40.07,39.89,39.9,572700.0,26.2201,26.2792,26.1611,26.1677,572700.0
2008-03-24 14:50:00,39.9,39.94,39.89,39.9,612200.0,26.1677,26.1939,26.1611,26.1677,612200.0
2008-03-24 15:00:00,39.9,39.95,39.85,39.9,739900.0,26.1677,26.2005,26.1349,26.1677,739900.0
2008-03-24 15:10:00,39.91,39.99,39.91,39.97,456900.0,26.1742,26.2267,26.1742,26.2136,456900.0
2008-03-24 15:20:00,39.97,39.98,39.87,39.87,610700.0,26.2136,26.2201,26.148,26.148,610700.0
2008-03-24 15:30:00,39.87,39.95,39.85,39.92,744300.0,26.148,26.2005,26.1349,26.1808,744300.0
2008-03-24 15:40:00,39.92,39.92,39.76,39.77,742800.0,26.1808,26.1808,26.0759,26.0824,742800.0
2008-03-24 15:50:00,39.78,39.99,39.78,39.99,1374800.0,26.089,26.2267,26.089,26.2267,1374800.0
2008-03-25 09:30:00,40.55,40.6,40.09,40.13,1037400.0,26.594,26.6268,26.2923,26.3185,1037400.0
2008-03-25 09:40:00,40.13,40.34,40.11,40.19,667100.0,26.3185,26.4562,26.3054,26.3579,667100.0
2008-03-25 09:50:00,40.19,40.26,40.11,40.13,619400.0,26.3579,26.4038,26.3054,26.3185,619400.0
2008-03-25 10:00:00,40.13,40.14,39.8,40.11,1025200.0,26.3185,26.3251,26.1021,26.3054,1025200.0
2008-03-25 10:10:00,40.11,40.24,40.0,40.16,620400.0,26.3054,26.3907,26.2333,26.3382,620400.0
2008-03-25 10:20:00,40.15,40.26,40.07,40.19,450900.0,26.3316,26.4038,26.2792,26.3579,450900.0
2008-03-25 10:30:00,40.19,40.27,40.1,40.23,477600.0,26.3579,26.4103,26.2988,26.3841,477600.0
2008-03-25 10:40:00,40.23,40.44,40.19,40.42,379300.0,26.3841,26.5218,26.3579,26.5087,379300.0
2008-03-25 10:50:00,40.43,40.46,40.2,40.3,382900.0,26.5153,26.5349,26.3644,26.43,382900.0
2008-03-25 11:00:00,40.3,40.35,40.23,40.27,263500.0,26.43,26.4628,26.3841,26.4103,263500.0
2008-03-25 11:10:00,40.28,40.39,40.24,40.3,250000.0,26.4169,26.489,26.3907,26.43,250000.0
2008-03-25 11:20:00,40.31,40.6,40.2,40.51,503100.0,26.4366,26.6268,26.3644,26.5677,503100.0
2008-03-25 11:30:00,40.51,40.65,40.45,40.56,581800.0,26.5677,26.6595,26.5284,26.6005,581800.0
2008-03-25 11:40:00,40.57,40.61,40.44,40.45,375600.0,26.6071,26.6333,26.5218,26.5284,375600.0
2008-03-25 11:50:00,40.45,40.56,40.32,40.48,546900.0,26.5284,26.6005,26.4431,26.5481,546900.0
2008-03-25 12:00:00,40.48,40.65,40.42,40.63,356300.0,26.5481,26.6595,26.5087,26.6464,356300.0
2008-03-25 12:10:00,40.62,40.69,40.55,40.66,258800.0,26.6399,26.6858,26.594,26.6661,258800.0
2008-03-25 12:20:00,40.66,40.67,40.55,40.64,355500.0,26.6661,26.6727,26.594,26.653,355500.0
2008-03-25 12:30:00,40.63,40.64,40.55,40.62,179000.0,26.6464,26.653,26.594,26.6399,179000.0
2008-03-25 12:40:00,40.63,40.66,40.53,40.66,249000.0,26.6464,26.6661,26.5808,26.6661,249000.0
2008-03-25 12:50:00,40.66,40.79,40.65,40.69,548500.0,26.6661,26.7514,26.6595,26.6858,548500.0
2008-03-25 13:00:00,40.69,40.82,40.65,40.73,590300.0,26.6858,26.771,26.6595,26.712,590300.0
2008-03-25 13:10:00,40.72,40.72,40.66,40.69,175700.0,26.7055,26.7055,26.6661,26.6858,175700.0
2008-03-25 13:20:00,40.7,40.73,40.64,40.72,447100.0,26.6923,26.712,26.653,26.7055,447100.0
2008-03-25 13:30:00,40.72,40.94,40.42,40.87,731900.0,26.7055,26.8497,26.5087,26.8038,731900.0
2008-03-25 13:40:00,40.86,40.94,40.73,40.93,991500.0,26.7973,26.8497,26.712,26.8432,991500.0
2008-03-25 13:50:00,40.93,40.99,40.86,40.96,490800.0,26.8432,26.8825,26.7973,26.8629,490800.0
2008-03-25 14:00:00,40.96,40.99,40.89,40.98,299200.0,26.8629,26.8825,26.8169,26.876,299200.0
2008-03-25 14:10:00,40.98,41.0,40.83,40.83,283800.0,26.876,26.8891,26.7776,26.7776,283800.0
2008-03-25 14:20:00,40.84,40.86,40.74,40.83,255000.0,26.7842,26.7973,26.7186,26.7776,255000.0
2008-03-25 14:30:00,40.83,40.89,40.76,40.84,333200.0,26.7776,26.8169,26.7317,26.7842,333200.0
2008-03-25 14:40:00,40.83,40.91,40.8,40.88,359900.0,26.7776,26.8301,26.7579,26.8104,359900.0
2008-03-25 14:50:00,40.87,40.93,40.8,40.91,460000.0,26.8038,26.8432,26.7579,26.8301,460000.0
2008-03-25 15:00:00,40.92,40.99,40.89,40.95,613100.0,26.8366,26.8825,26.8169,26.8563,613100.0
2008-03-25 15:10:00,40.95,40.96,40.82,40.86,898500.0,26.8563,26.8629,26.771,26.7973,898500.0
2008-03-25 15:20:00,40.86,40.92,40.81,40.89,536700.0,26.7973,26.8366,26.7645,26.8169,536700.0
2008-03-25 15:30:00,40.9,40.93,40.82,40.91,528700.0,26.8235,26.8432,26.771,26.8301,528700.0
2008-03-25 15:40:00,40.9,40.93,40.81,40.84,686800.0,26.8235,26.8432,26.7645,26.7842,686800.0
2008-03-25 15:50:00,40.83,40.87,40.78,40.79,1049600.0,26.7776,26.8038,26.7448,26.7514,1049600.0
2008-03-26 09:30:00,40.35,40.51,40.15,40.39,375100.0,26.4628,26.5677,26.3316,26.489,375100.0
2008-03-26 09:40:00,40.39,40.46,40.17,40.32,412000.0,26.489,26.5349,26.3447,26.4431,412000.0
2008-03-26 09:50:00,40.33,40.38,40.18,40.37,478100.0,26.4497,26.4825,26.3513,26.4759,478100.0
2008-03-26 10:00:00,40.37,40.39,40.2,40.29,727200.0,26.4759,26.489,26.3644,26.4234,727200.0
2008-03-26 10:10:00,40.29,40.31,40.14,40.14,532700.0,26.4234,26.4366,26.3251,26.3251,532700.0
2008-03-26 10:20:00,40.15,40.28,40.12,40.13,427200.0,26.3316,26.4169,26.312,26.3185,427200.0
2008-03-26 10:30:00,40.13,40.13,39.93,40.0,534700.0,26.3185,26.3185,26.1873,26.2333,534700.0
2008-03-26 10:40:00,40.0,40.08,39.97,40.04,567700.0,26.2333,26.2857,26.2136,26.2595,567700.0
2008-03-26 10:50:00,40.04,40.15,40.0,40.09,440900.0,26.2595,26.3316,26.2333,26.2923,440900.0
2008-03-26 11:00:00,40.09,40.17,40.03,40.09,244400.0,26.2923,26.3447,26.2529,26.2923,244400.0
2008-03-26 11:10:00,40.09,40.19,40.08,40.17,170300.0,26.2923,26.3579,26.2857,26.3447,170300.0
2008-03-26 11:20:00,40.17,40.25,40.13,40.23,183300.0,26.3447,26.3972,26.3185,26.3841,183300.0
2008-03-26 11:30:00,40.22,40.25,40.12,40.15,170700.0,26.3775,26.3972,26.312,26.3316,170700.0
2008-03-26 11:40:00,40.15,40.22,40.07,40.18,147600.0,26.3316,26.3775,26.2792,26.3513,147600.0
2008-03-26 11:50:00,40.18,40.2,40.13,40.15,142200.0,26.3513,26.3644,26.3185,26.3316,142200.0
2008-03-26 12:00:00,40.14,40.21,40.13,40.19,122400.0,26.3251,26.371,26.3185,26.3579,122400.0
2008-03-26 12:10:00,40.19,40.21,40.1,40.15,197100.0,26.3579,26.371,26.2988,26.3316,197100.0
2008-03-26 12:20:00,40.15,40.22,40.14,40.15,141300.0,26.3316,26.3775,26.3251,26.3316,141300.0
2008-03-26 12:30:00,40.15,40.2,40.14,40.18,90600.0,26.3316,26.3644,26.3251,26.3513,90600.0
2008-03-26 12:40:00,40.17,40.22,40.13,40.15,160100.0,26.3447,26.3775,26.3185,26.3316,160100.0
2008-03-26 12:50:00,40.14,40.15,40.05,40.13,338200.0,26.3251,26.3316,26.266,26.3185,338200.0
2008-03-26 13:00:00,40.14,40.2,40.11,40.17,261300.0,26.3251,26.3644,26.3054,26.3447,261300.0
2008-03-26 13:10:00,40.16,40.2,40.16,40.17,231600.0,26.3382,26.3644,26.3382,26.3447,231600.0
2008-03-26 13:20:00,40.18,40.2,40.14,40.16,401200.0,26.3513,26.3644,26.3251,26.3382,401200.0
2008-03-26 13:30:00,40.16,40.17,40.07,40.11,237500.0,26.3382,26.3447,26.2792,26.3054,237500.0
2008-03-26 13:40:00,40.11,40.15,40.07,40.11,249700.0,26.3054,26.3316,26.2792,26.3054,249700.0
2008-03-26 13:50:00,40.12,40.14,40.1,40.12,134200.0,26.312,26.3251,26.2988,26.312,134200.0
2008-03-26 14:00:00,40.13,40.24,40.07,40.23,244900.0,26.3185,26.3907,26.2792,26.3841,244900.0
2008-03-26 14:10:00,40.23,40.38,40.23,40.37,266800.0,26.3841,26.4825,26.3841,26.4759,266800.0
2008-03-26 14:20:00,40.39,40.49,40.36,40.44,467600.0,26.489,26.5546,26.4694,26.5218,467600.0
2008-03-26 14:30:00,40.43,40.49,40.36,40.42,333300.0,26.5153,26.5546,26.4694,26.5087,333300.0
2008-03-26 14:40:00,40.42,40.5,40.37,40.48,252200.0,26.5087,26.5612,26.4759,26.5481,252200.0
2008-03-26 14:50:00,40.47,40.63,40.45,40.6,276600.0,26.5415,26.6464,26.5284,26.6268,276600.0
2008-03-26 15:00:00,40.62,40.63,40.53,40.58,474500.0,26.6399,26.6464,26.5808,26.6136,474500.0
2008-03-26 15:10:00,40.58,40.59,40.43,40.44,357400.0,26.6136,26.6202,26.5153,26.5218,357400.0
2008-03-26 15:20:00,40.43,40.58,40.43,40.5,458900.0,26.5153,26.6136,26.5153,26.5612,458900.0
2008-03-26 15:30:00,40.51,40.51,40.42,40.46,377300.0,26.5677,26.5677,26.5087,26.5349,377300.0
2008-03-26 15:40:00,40.46,40.51,40.4,40.49,597700.0,26.5349,26.5677,26.4956,26.5546,597700.0
2008-03-26 15:50:00,40.49,40.58,40.44,40.52,864800.0,26.5546,26.6136,26.5218,26.5743,864800.0
2008-03-27 09:30:00,40.3,40.41,40.0,40.37,446200.0,26.43,26.5021,26.2333,26.4759,446200.0
2008-03-27 09:40:00,40.36,40.42,39.92,39.97,650800.0,26.4694,26.5087,26.1808,26.2136,650800.0
2008-03-27 09:50:00,39.98,40.12,39.83,39.95,529200.0,26.2201,26.312,26.1218,26.2005,529200.0
2008-03-27 10:00:00,39.95,40.03,39.9,40.0,456300.0,26.2005,26.2529,26.1677,26.2333,456300.0
2008-03-27 10:10:00,40.0,40.05,39.96,39.98,434900.0,26.2333,26.266,26.207,26.2201,434900.0
2008-03-27 10:20:00,39.98,40.0,39.82,39.84,472200.0,26.2201,26.2333,26.1152,26.1283,472200.0
2008-03-27 10:30:00,39.84,39.85,39.69,39.82,319400.0,26.1283,26.1349,26.0299,26.1152,319400.0
2008-03-27 10:40:00,39.82,39.87,39.73,39.76,294000.0,26.1152,26.148,26.0562,26.0759,294000.0
2008-03-27 10:50:00,39.76,39.98,39.75,39.94,351000.0,26.0759,26.2201,26.0693,26.1939,351000.0
2008-03-27 11:00:00,39.94,40.0,39.9,39.94,149500.0,26.1939,26.2333,26.1677,26.1939,149500.0
2008-03-27 11:10:00,39.94,39.95,39.82,39.89,164700.0,26.1939,26.2005,26.1152,26.1611,164700.0
2008-03-27 11:20:00,39.88,40.01,39.82,40.0,238800.0,26.1546,26.2398,26.1152,26.2333,238800.0
2008-03-27 11:30:00,40.0,40.11,40.0,40.09,155300.0,26.2333,26.3054,26.2333,26.2923,155300.0
2008-03-27 11:40:00,40.09,40.3,40.01,40.21,270600.0,26.2923,26.43,26.2398,26.371,270600.0
2008-03-27 11:50:00,40.2,40.26,40.16,40.19,111800.0,26.3644,26.4038,26.3382,26.3579,111800.0
2008-03-27 12:00:00,40.19,40.21,40.09,40.16,152000.0,26.3579,26.371,26.2923,26.3382,152000.0
2008-03-27 12:10:00,40.15,40.38,40.14,40.25,233100.0,26.3316,26.4825,26.3251,26.3972,233100.0
2008-03-27 12:20:00,40.25,40.38,40.19,40.37,131000.0,26.3972,26.4825,26.3579,26.4759,131000.0
2008-03-27 12:30:00,40.36,40.45,40.35,40.37,374400.0,26.4694,26.5284,26.4628,26.4759,374400.0
2008-03-27 12:40:00,40.38,40.47,40.32,40.36,213000.0,26.4825,26.5415,26.4431,26.4694,213000.0
2008-03-27 12:50:00,40.35,40.44,40.34,40.41,168200.0,26.4628,26.5218,26.4562,26.5021,168200.0
2008-03-27 13:00:00,40.41,40.45,40.37,40.4,193600.0,26.5021,26.5284,26.4759,26.4956,193600.0
2008-03-27 13:10:00,40.41,40.46,40.38,40.39,154700.0,26.5021,26.5349,26.4825,26.489,154700.0
2008-03-27 13:20:00,40.39,40.4,40.29,40.4,207400.0,26.489,26.4956,26.4234,26.4956,207400.0
2008-03-27 13:30:00,40.4,40.4,40.15,40.23,220800.0,26.4956,26.4956,26.3316,26.3841,220800.0
2008-03-27 13:40:00,40.23,40.24,40.15,40.22,196100.0,26.3841,26.3907,26.3316,26.3775,196100.0
2008-03-27 13:50:00,40.23,40.27,40.21,40.25,162700.0,26.3841,26.4103,26.371,26.3972,162700.0
2008-03-27 14:00:00,40.24,40.24,40.15,40.2,260700.0,26.3907,26.3907,26.3316,26.3644,260700.0
2008-03-27 14:10:00,40.2,40.22,40.05,40.06,299400.0,26.3644,26.3775,26.266,26.2726,299400.0
2008-03-27 14:20:00,40.05,40.2,40.02,40.12,184600.0,26.266,26.3644,26.2464,26.312,184600.0
2008-03-27 14:30:00,40.12,40.3,40.11,40.26,199400.0,26.312,26.43,26.3054,26.4038,199400.0
2008-03-27 14:40:00,40.26,40.35,40.18,40.24,160500.0,26.4038,26.4628,26.3513,26.3907,160500.0
2008-03-27 14:50:00,40.24,40.33,40.1,40.15,233700.0,26.3907,26.4497,26.2988,26.3316,233700.0
2008-03-27 15:00:00,40.16,40.21,40.1,40.18,162000.0,26.3382,26.371,26.2988,26.3513,162000.0
2008-03-27 15:10:00,40.17,40.23,40.11,40.17,195900.0,26.3447,26.3841,26.3054,26.3447,195900.0
2008-03-27 15:20:00,40.17,40.17,40.01,40.1,297800.0,26.3447,26.3447,26.2398,26.2988,297800.0
2008-03-27 15:30:00,40.1,40.14,39.8,39.8,463800.0,26.2988,26.3251,26.1021,26.1021,463800.0
2008-03-27 15:40:00,39.8,39.96,39.79,39.91,674800.0,26.1021,26.207,26.0955,26.1742,674800.0
2008-03-27 15:50:00,39.9,39.93,39.72,39.76,1204900.0,26.1677,26.1873,26.0496,26.0759,1204900.0
2008-03-28 09:30:00,40.01,40.53,39.87,40.48,698800.0,26.2398,26.5808,26.148,26.5481,698800.0
2008-03-28 09:40:00,40.48,40.55,40.3,40.42,619700.0,26.5481,26.594,26.43,26.5087,619700.0
2008-03-28 09:50:00,40.43,40.82,40.37,40.8,785400.0,26.5153,26.771,26.4759,26.7579,785400.0
2008-03-28 10:00:00,40.81,41.34,40.78,40.92,1363600.0,26.7645,27.1121,26.7448,26.8366,1363600.0
2008-03-28 10:10:00,40.91,41.0,40.75,40.85,465800.0,26.8301,26.8891,26.7251,26.7907,465800.0
2008-03-28 10:20:00,40.85,40.88,40.7,40.81,179800.0,26.7907,26.8104,26.6923,26.7645,179800.0
2008-03-28 10:30:00,40.81,40.92,40.56,40.58,396900.0,26.7645,26.8366,26.6005,26.6136,396900.0
2008-03-28 10:40:00,40.61,40.82,40.53,40.8,362200.0,26.6333,26.771,26.5808,26.7579,362200.0
2008-03-28 10:50:00,40.79,40.86,40.74,40.85,227400.0,26.7514,26.7973,26.7186,26.7907,227400.0
2008-03-28 11:00:00,40.84,40.96,40.8,40.93,221200.0,26.7842,26.8629,26.7579,26.8432,221200.0
2008-03-28 11:10:00,40.93,41.02,40.81,40.82,241100.0,26.8432,26.9022,26.7645,26.771,241100.0
2008-03-28 11:20:00,40.82,40.99,40.8,40.99,175200.0,26.771,26.8825,26.7579,26.8825,175200.0
2008-03-28 11:30:00,40.98,41.05,40.91,41.04,212000.0,26.876,26.9219,26.8301,26.9153,212000.0
2008-03-28 11:40:00,41.03,41.05,40.94,40.95,122700.0,26.9088,26.9219,26.8497,26.8563,122700.0
2008-03-28 11:50:00,40.95,40.98,40.87,40.9,193100.0,26.8563,26.876,26.8038,26.8235,193100.0
2008-03-28 12:00:00,40.9,40.93,40.66,40.72,281900.0,26.8235,26.8432,26.6661,26.7055,281900.0
2008-03-28 12:10:00,40.71,40.8,40.65,40.68,354100.0,26.6989,26.7579,26.6595,26.6792,354100.0
2008-03-28 12:20:00,40.67,40.77,40.63,40.69,283100.0,26.6727,26.7382,26.6464,26.6858,283100.0
2008-03-28 12:30:00,40.69,40.74,40.68,40.71,136600.0,26.6858,26.7186,26.6792,26.6989,136600.0
2008-03-28 12:40:00,40.71,40.77,40.62,40.62,340500.0,26.6989,26.7382,26.6399,26.6399,340500.0
2008-03-28 12:50:00,40.63,40.76,40.62,40.74,231300.0,26.6464,26.7317,26.6399,26.7186,231300.0
2008-03-28 13:00:00,40.74,40.78,40.71,40.72,132600.0,26.7186,26.7448,26.6989,26.7055,132600.0
2008-03-28 13:10:00,40.71,40.78,40.71,40.75,170100.0,26.6989,26.7448,26.6989,26.7251,170100.0
2008-03-28 13:20:00,40.75,40.78,40.7,40.78,158100.0,26.7251,26.7448,26.6923,26.7448,158100.0
2008-03-28 13:30:00,40.78,40.81,40.65,40.68,193200.0,26.7448,26.7645,26.6595,26.6792,193200.0
2008-03-28 13:40:00,40.67,40.67,40.4,40.4,315100.0,26.6727,26.6727,26.4956,26.4956,315100.0
2008-03-28 13:50:00,40.4,40.46,40.34,40.41,309500.0,26.4956,26.5349,26.4562,26.5021,309500.0
2008-03-28 14:00:00,40.41,40.45,40.37,40.4,339500.0,26.5021,26.5284,26.4759,26.4956,339500.0
2008-03-28 14:10:00,40.39,40.56,40.35,40.53,217000.0,26.489,26.6005,26.4628,26.5808,217000.0
2008-03-28 14:20:00,40.52,40.55,40.35,40.39,265200.0,26.5743,26.594,26.4628,26.489,265200.0
2008-03-28 14:30:00,40.39,40.46,40.3,40.32,237100.0,26.489,26.5349,26.43,26.4431,237100.0
2008-03-28 14:40:00,40.31,40.34,40.17,40.26,430500.0,26.4366,26.4562,26.3447,26.4038,430500.0
2008-03-28 14:50:00,40.27,40.37,40.26,40.37,331400.0,26.4103,26.4759,26.4038,26.4759,331400.0
2008-03-28 15:00:00,40.37,40.42,40.33,40.36,294100.0,26.4759,26.5087,26.4497,26.4694,294100.0
2008-03-28 15:10:00,40.35,40.41,40.22,40.23,454800.0,26.4628,26.5021,26.3775,26.3841,454800.0
2008-03-28 15:20:00,40.24,40.36,40.24,40.32,243100.0,26.3907,26.4694,26.3907,26.4431,243100.0
2008-03-28 15:30:00,40.32,40.37,40.26,40.26,247500.0,26.4431,26.4759,26.4038,26.4038,247500.0
2008-03-28 15:40:00,40.26,40.28,40.01,40.11,490300.0,26.4038,26.4169,26.2398,26.3054,490300.0
2008-03-28 15:50:00,40.1,40.21,40.04,40.15,1048400.0,26.2988,26.371,26.2595,26.3316,1048400.0
2008-03-31 09:30:00,40.28,40.56,40.18,40.26,351500.0,26.4169,26.6005,26.3513,26.4038,351500.0
2008-03-31 09:40:00,40.26,40.65,40.2,40.46,348700.0,26.4038,26.6595,26.3644,26.5349,348700.0
2008-03-31 09:50:00,40.45,40.52,40.35,40.49,359100.0,26.5284,26.5743,26.4628,26.5546,359100.0
2008-03-31 10:00:00,40.48,40.55,40.38,40.38,346800.0,26.5481,26.594,26.4825,26.4825,346800.0
2008-03-31 10:10:00,40.38,40.41,40.28,40.3,321800.0,26.4825,26.5021,26.4169,26.43,321800.0
2008-03-31 10:20:00,40.3,40.31,39.92,40.0,446900.0,26.43,26.4366,26.1808,26.2333,446900.0
2008-03-31 10:30:00,40.0,40.04,39.75,40.0,397400.0,26.2333,26.2595,26.0693,26.2333,397400.0
2008-03-31 10:40:00,40.01,40.01,39.84,39.88,209400.0,26.2398,26.2398,26.1283,26.1546,209400.0
2008-03-31 10:50:00,39.89,40.08,39.89,40.07,217400.0,26.1611,26.2857,26.1611,26.2792,217400.0
2008-03-31 11:00:00,40.05,40.22,40.03,40.13,281400.0,26.266,26.3775,26.2529,26.3185,281400.0
2008-03-31 11:10:00,40.14,40.16,40.08,40.15,145000.0,26.3251,26.3382,26.2857,26.3316,145000.0
2008-03-31 11:20:00,40.16,40.41,40.15,40.39,337900.0,26.3382,26.5021,26.3316,26.489,337900.0
2008-03-31 11:30:00,40.38,40.58,40.38,40.5,292000.0,26.4825,26.6136,26.4825,26.5612,292000.0
2008-03-31 11:40:00,40.5,40.67,40.47,40.66,282800.0,26.5612,26.6727,26.5415,26.6661,282800.0
2008-03-31 11:50:00,40.66,40.7,40.5,40.5,297000.0,26.6661,26.6923,26.5612,26.5612,297000.0
2008-03-31 12:00:00,40.5,40.57,40.47,40.56,197600.0,26.5612,26.6071,26.5415,26.6005,197600.0
2008-03-31 12:10:00,40.56,40.61,40.54,40.58,132200.0,26.6005,26.6333,26.5874,26.6136,132200.0
2008-03-31 12:20:00,40.58,40.58,40.47,40.48,231600.0,26.6136,26.6136,26.5415,26.5481,231600.0
2008-03-31 12:30:00,40.48,40.57,40.45,40.5,158900.0,26.5481,26.6071,26.5284,26.5612,158900.0
2008-03-31 12:40:00,40.51,40.51,40.41,40.46,124500.0,26.5677,26.5677,26.5021,26.5349,124500.0
2008-03-31 12:50:00,40.46,40.59,40.44,40.56,207500.0,26.5349,26.6202,26.5218,26.6005,207500.0
2008-03-31 13:00:00,40.57,40.7,40.55,40.69,228500.0,26.6071,26.6923,26.594,26.6858,228500.0
2008-03-31 13:10:00,40.68,40.7,40.59,40.6,129000.0,26.6792,26.6923,26.6202,26.6268,129000.0
2008-03-31 13:20:00,40.6,40.68,40.59,40.66,247900.0,26.6268,26.6792,26.6202,26.6661,247900.0
2008-03-31 13:30:00,40.66,40.74,40.62,40.7,203200.0,26.6661,26.7186,26.6399,26.6923,203200.0
2008-03-31 13:40:00,40.71,40.71,40.57,40.67,278700.0,26.6989,26.6989,26.6071,26.6727,278700.0
2008-03-31 13:50:00,40.68,40.71,40.65,40.67,204200.0,26.6792,26.6989,26.6595,26.6727,204200.0
2008-03-31 14:00:00,40.68,40.69,40.64,40.67,213000.0,26.6792,26.6858,26.653,26.6727,213000.0
2008-03-31 14:10:00,40.68,40.69,40.62,40.66,227200.0,26.6792,26.6858,26.6399,26.6661,227200.0
2008-03-31 14:20:00,40.66,40.72,40.64,40.7,236000.0,26.6661,26.7055,26.653,26.6923,236000.0
2008-03-31 14:30:00,40.7,40.75,40.65,40.68,162700.0,26.6923,26.7251,26.6595,26.6792,162700.0
2008-03-31 14:40:00,40.69,40.72,40.63,40.69,151100.0,26.6858,26.7055,26.6464,26.6858,151100.0
2008-03-31 14:50:00,40.69,40.69,40.57,40.69,267900.0,26.6858,26.6858,26.6071,26.6858,267900.0
2008-03-31 15:00:00,40.69,40.69,40.61,40.68,305100.0,26.6858,26.6858,26.6333,26.6792,305100.0
2008-03-31 15:10:00,40.69,40.75,40.62,40.74,429600.0,26.6858,26.7251,26.6399,26.7186,429600.0
2008-03-31 15:20:00,40.75,41.06,40.73,40.94,1732200.0,26.7251,26.9284,26.712,26.8497,1732200.0
2008-03-31 15:30:00,40.94,41.12,40.89,40.99,771900.0,26.8497,26.9678,26.8169,26.8825,771900.0
2008-03-31 15:40:00,41.0,41.19,40.99,41.01,1178900.0,26.8891,27.0137,26.8825,26.8956,1178900.0
2008-03-31 15:50:00,41.01,41.06,40.9,40.99,1554700.0,26.8956,26.9284,26.8235,26.8825,1554700.0
2008-04-01 09:30:00,41.27,41.31,40.97,41.24,1105600.0,27.0662,27.0924,26.8694,27.0465,1105600.0
2008-04-01 09:40:00,41.24,41.24,40.91,41.0,587700.0,27.0465,27.0465,26.8301,26.8891,587700.0
2008-04-01 09:50:00,41.0,41.04,40.84,40.99,571400.0,26.8891,26.9153,26.7842,26.8825,571400.0
2008-04-01 10:00:00,41.0,41.18,40.91,41.12,1171900.0,26.8891,27.0071,26.8301,26.9678,1171900.0
2008-04-01 10:10:00,41.13,41.28,41.13,41.23,544500.0,26.9743,27.0727,26.9743,27.0399,544500.0
2008-04-01 10:20:00,41.23,41.44,41.2,41.43,1407300.0,27.0399,27.1777,27.0203,27.1711,1407300.0
2008-04-01 10:30:00,41.43,41.62,41.41,41.62,901200.0,27.1711,27.2957,27.158,27.2957,901200.0
2008-04-01 10:40:00,41.62,41.66,41.33,41.47,571400.0,27.2957,27.3219,27.1055,27.1973,571400.0
2008-04-01 10:50:00,41.47,41.62,41.39,41.6,472800.0,27.1973,27.2957,27.1449,27.2826,472800.0
2008-04-01 11:00:00,41.6,41.7,41.52,41.58,492300.0,27.2826,27.3482,27.2301,27.2695,492300.0
2008-04-01 11:10:00,41.59,41.7,41.58,41.62,398100.0,27.276,27.3482,27.2695,27.2957,398100.0
2008-04-01 11:20:00,41.61,41.75,41.6,41.74,518200.0,27.2891,27.381,27.2826,27.3744,518200.0
2008-04-01 11:30:00,41.75,42.0,41.74,41.96,936500.0,27.381,27.5449,27.3744,27.5187,936500.0
2008-04-01 11:40:00,41.96,42.0,41.81,41.83,488800.0,27.5187,27.5449,27.4203,27.4334,488800.0
2008-04-01 11:50:00,41.83,41.98,41.79,41.82,399100.0,27.4334,27.5318,27.4072,27.4269,399100.0
2008-04-01 12:00:00,41.83,42.0,41.83,41.98,397700.0,27.4334,27.5449,27.4334,27.5318,397700.0
2008-04-01 12:10:00,41.98,42.11,41.97,42.09,492500.0,27.5318,27.6171,27.5252,27.6039,492500.0
2008-04-01 12:20:00,42.08,42.16,42.04,42.11,439700.0,27.5974,27.6499,27.5712,27.6171,439700.0
2008-04-01 12:30:00,42.1,42.17,42.02,42.04,282700.0,27.6105,27.6564,27.558,27.5712,282700.0
2008-04-01 12:40:00,42.04,42.07,41.98,41.99,400000.0,27.5712,27.5908,27.5318,27.5384,400000.0
2008-04-01 12:50:00,41.98,42.05,41.94,41.97,629900.0,27.5318,27.5777,27.5056,27.5252,629900.0
2008-04-01 13:00:00,41.96,42.04,41.91,41.99,555400.0,27.5187,27.5712,27.4859,27.5384,555400.0
2008-04-01 13:10:00,41.99,42.2,41.96,42.14,567400.0,27.5384,27.6761,27.5187,27.6367,567400.0
2008-04-01 13:20:00,42.14,42.18,42.02,42.15,399100.0,27.6367,27.663,27.558,27.6433,399100.0
2008-04-01 13:30:00,42.14,42.21,42.14,42.15,430000.0,27.6367,27.6826,27.6367,27.6433,430000.0
2008-04-01 13:40:00,42.16,42.2,42.1,42.19,296000.0,27.6499,27.6761,27.6105,27.6695,296000.0
2008-04-01 13:50:00,42.19,42.25,42.1,42.18,595300.0,27.6695,27.7089,27.6105,27.663,595300.0
2008-04-01 14:00:00,42.19,42.21,42.04,42.05,486700.0,27.6695,27.6826,27.5712,27.5777,486700.0
2008-04-01 14:10:00,42.05,42.06,41.91,41.92,436200.0,27.5777,27.5843,27.4859,27.4925,436200.0
2008-04-01 14:20:00,41.91,42.0,41.87,41.92,659700.0,27.4859,27.5449,27.4597,27.4925,659700.0
2008-04-01 14:30:00,41.92,42.09,41.87,42.09,742900.0,27.4925,27.6039,27.4597,27.6039,742900.0
2008-04-01 14:40:00,42.08,42.12,41.96,41.98,473300.0,27.5974,27.6236,27.5187,27.5318,473300.0
2008-04-01 14:50:00,41.98,42.11,41.96,41.97,498800.0,27.5318,27.6171,27.5187,27.5252,498800.0
2008-04-01 15:00:00,41.96,42.15,41.94,42.12,597100.0,27.5187,27.6433,27.5056,27.6236,597100.0
2008-04-01 15:10:00,42.12,42.2,42.06,42.06,726700.0,27.6236,27.6761,27.5843,27.5843,726700.0
2008-04-01 15:20:00,42.05,42.09,42.02,42.08,540000.0,27.5777,27.6039,27.558,27.5974,540000.0
2008-04-01 15:30:00,42.08,42.1,41.93,41.99,853800.0,27.5974,27.6105,27.499,27.5384,853800.0
2008-04-01 15:40:00,41.99,42.25,41.98,42.16,1040300.0,27.5384,27.7089,27.5318,27.6499,1040300.0
2008-04-01 15:50:00,42.16,42.36,42.15,42.2,2041200.0,27.6499,27.781,27.6433,27.6761,2041200.0
2008-04-02 09:30:00,42.37,42.46,41.9,41.97,1309100.0,27.7876,27.8466,27.4793,27.5252,1309100.0
2008-04-02 09:40:00,41.95,41.99,41.72,41.75,901900.0,27.5121,27.5384,27.3613,27.381,901900.0
2008-04-02 09:50:00,41.76,41.76,41.44,41.71,723700.0,27.3875,27.3875,27.1777,27.3547,723700.0
2008-04-02 10:00:00,41.7,41.99,41.57,41.93,581600.0,27.3482,27.5384,27.2629,27.499,581600.0
2008-04-02 10:10:00,41.94,42.0,41.85,41.86,575900.0,27.5056,27.5449,27.4465,27.4531,575900.0
2008-04-02 10:20:00,41.85,42.05,41.85,42.0,517700.0,27.4465,27.5777,27.4465,27.5449,517700.0
2008-04-02 10:30:00,42.0,42.36,42.0,42.34,1104400.0,27.5449,27.781,27.5449,27.7679,1104400.0
2008-04-02 10:40:00,42.33,42.38,42.2,42.28,662100.0,27.7613,27.7941,27.6761,27.7285,662100.0
2008-04-02 10:50:00,42.29,42.35,42.15,42.18,453600.0,27.7351,27.7745,27.6433,27.663,453600.0
2008-04-02 11:00:00,42.18,42.21,41.96,42.04,573000.0,27.663,27.6826,27.5187,27.5712,573000.0
2008-04-02 11:10:00,42.04,42.05,41.9,41.94,455100.0,27.5712,27.5777,27.4793,27.5056,455100.0
2008-04-02 11:20:00,41.94,42.12,41.94,42.11,349800.0,27.5056,27.6236,27.5056,27.6171,349800.0
2008-04-02 11:30:00,42.11,42.15,42.06,42.09,425100.0,27.6171,27.6433,27.5843,27.6039,425100.0
2008-04-02 11:40:00,42.09,42.28,42.08,42.27,449800.0,27.6039,27.7285,27.5974,27.722,449800.0
2008-04-02 11:50:00,42.27,42.29,42.2,42.27,207000.0,27.722,27.7351,27.6761,27.722,207000.0
2008-04-02 12:00:00,42.28,42.38,42.27,42.35,251000.0,27.7285,27.7941,27.722,27.7745,251000.0
2008-04-02 12:10:00,42.35,42.41,42.28,42.3,305600.0,27.7745,27.8138,27.7285,27.7417,305600.0
2008-04-02 12:20:00,42.3,42.31,42.17,42.21,362400.0,27.7417,27.7482,27.6564,27.6826,362400.0
2008-04-02 12:30:00,42.19,42.27,42.05,42.13,317700.0,27.6695,27.722,27.5777,27.6302,317700.0
2008-04-02 12:40:00,42.14,42.2,42.03,42.06,307000.0,27.6367,27.6761,27.5646,27.5843,307000.0
2008-04-02 12:50:00,42.06,42.11,41.97,42.04,292900.0,27.5843,27.6171,27.5252,27.5712,292900.0
2008-04-02 13:00:00,42.04,42.1,41.97,41.97,233400.0,27.5712,27.6105,27.5252,27.5252,233400.0
2008-04-02 13:10:00,41.97,42.17,41.91,42.15,345200.0,27.5252,27.6564,27.4859,27.6433,345200.0
2008-04-02 13:20:00,42.16,42.24,42.11,42.24,335000.0,27.6499,27.7023,27.6171,27.7023,335000.0
2008-04-02 13:30:00,42.24,42.26,42.1,42.19,287900.0,27.7023,27.7154,27.6105,27.6695,287900.0
2008-04-02 13:40:00,42.19,42.25,42.16,42.2,187700.0,27.6695,27.7089,27.6499,27.6761,187700.0
2008-04-02 13:50:00,42.2,42.31,42.17,42.17,260100.0,27.6761,27.7482,27.6564,27.6564,260100.0
2008-04-02 14:00:00,42.17,42.17,42.04,42.07,424000.0,27.6564,27.6564,27.5712,27.5908,424000.0
2008-04-02 14:10:00,42.07,42.1,41.94,41.97,498800.0,27.5908,27.6105,27.5056,27.5252,498800.0
2008-04-02 14:20:00,41.98,41.98,41.82,41.87,310000.0,27.5318,27.5318,27.4269,27.4597,310000.0
2008-04-02 14:30:00,41.87,41.88,41.68,41.78,421000.0,27.4597,27.4662,27.3351,27.4006,421000.0
2008-04-02 14:40:00,41.77,41.81,41.62,41.65,338700.0,27.3941,27.4203,27.2957,27.3154,338700.0
2008-04-02 14:50:00,41.64,41.76,41.56,41.7,411000.0,27.3088,27.3875,27.2564,27.3482,411000.0
2008-04-02 15:00:00,41.7,41.7,41.5,41.56,634600.0,27.3482,27.3482,27.217,27.2564,634600.0
2008-04-02 15:10:00,41.56,41.78,41.54,41.74,488200.0,27.2564,27.4006,27.2432,27.3744,488200.0
2008-04-02 15:20:00,41.73,41.9,41.73,41.9,440000.0,27.3678,27.4793,27.3678,27.4793,440000.0
2008-04-02 15:30:00,41.9,41.92,41.83,41.85,639700.0,27.4793,27.4925,27.4334,27.4465,639700.0
2008-04-02 15:40:00,41.84,41.91,41.78,41.86,607000.0,27.44,27.4859,27.4006,27.4531,607000.0
2008-04-02 15:50:00,41.86,41.98,41.81,41.95,874500.0,27.4531,27.5318,27.4203,27.5121,874500.0
2008-04-03 09:30:00,41.78,42.13,41.71,41.98,545900.0,27.4006,27.6302,27.3547,27.5318,545900.0
2008-04-03 09:40:00,41.99,42.05,41.8,41.97,615500.0,27.5384,27.5777,27.4138,27.5252,615500.0
2008-04-03 09:50:00,41.96,42.1,41.93,42.06,430200.0,27.5187,27.6105,27.499,27.5843,430200.0
2008-04-03 10:00:00,42.06,42.34,41.92,42.19,933600.0,27.5843,27.7679,27.4925,27.6695,933600.0
2008-04-03 10:10:00,42.19,42.24,42.08,42.14,386500.0,27.6695,27.7023,27.5974,27.6367,386500.0
2008-04-03 10:20:00,42.15,42.19,42.05,42.12,271900.0,27.6433,27.6695,27.5777,27.6236,271900.0
2008-04-03 10:30:00,42.13,42.17,42.05,42.07,380200.0,27.6302,27.6564,27.5777,27.5908,380200.0
2008-04-03 10:40:00,42.08,42.15,41.97,41.98,281100.0,27.5974,27.6433,27.5252,27.5318,281100.0
2008-04-03 10:50:00,41.98,42.01,41.82,41.87,392000.0,27.5318,27.5515,27.4269,27.4597,392000.0
2008-04-03 11:00:00,41.87,42.01,41.83,41.99,275000.0,27.4597,27.5515,27.4334,27.5384,275000.0
2008-04-03 11:10:00,41.99,42.15,41.96,42.1,291000.0,27.5384,27.6433,27.5187,27.6105,291000.0
2008-04-03 11:20:00,42.1,42.11,41.95,42.0,164200.0,27.6105,27.6171,27.5121,27.5449,164200.0
2008-04-03 11:30:00,41.99,42.11,41.97,42.1,258800.0,27.5384,27.6171,27.5252,27.6105,258800.0
2008-04-03 11:40:00,42.1,42.17,42.03,42.12,160200.0,27.6105,27.6564,27.5646,27.6236,160200.0
2008-04-03 11:50:00,42.12,42.14,42.01,42.04,278000.0,27.6236,27.6367,27.5515,27.5712,278000.0
2008-04-03 12:00:00,42.04,42.14,42.02,42.11,175300.0,27.5712,27.6367,27.558,27.6171,175300.0
2008-04-03 12:10:00,42.11,42.13,42.04,42.11,188400.0,27.6171,27.6302,27.5712,27.6171,188400.0
2008-04-03 12:20:00,42.11,42.11,41.96,42.02,104300.0,27.6171,27.6171,27.5187,27.558,104300.0
2008-04-03 12:30:00,42.01,42.18,41.99,42.18,207900.0,27.5515,27.663,27.5384,27.663,207900.0
2008-04-03 12:40:00,42.18,42.34,42.17,42.31,507500.0,27.663,27.7679,27.6564,27.7482,507500.0
2008-04-03 12:50:00,42.31,42.34,42.19,42.22,271500.0,27.7482,27.7679,27.6695,27.6892,271500.0
2008-04-03 13:00:00,42.22,42.22,42.13,42.14,232800.0,27.6892,27.6892,27.6302,27.6367,232800.0
2008-04-03 13:10:00,42.14,42.32,42.13,42.27,343000.0,27.6367,27.7548,27.6302,27.722,343000.0
2008-04-03 13:20:00,42.26,42.33,42.25,42.29,469600.0,27.7154,27.7613,27.7089,27.7351,469600.0
2008-04-03 13:30:00,42.29,42.31,42.11,42.21,525000.0,27.7351,27.7482,27.6171,27.6826,525000.0
2008-04-03 13:40:00,42.21,42.22,42.1,42.19,157600.0,27.6826,27.6892,27.6105,27.6695,157600.0
2008-04-03 13:50:00,42.18,42.21,42.1,42.11,205200.0,27.663,27.6826,27.6105,27.6171,205200.0
2008-04-03 14:00:00,42.11,42.17,42.08,42.11,276800.0,27.6171,27.6564,27.5974,27.6171,276800.0
2008-04-03 14:10:00,42.11,42.19,41.95,41.95,665200.0,27.6171,27.6695,27.5121,27.5121,665200.0
2008-04-03 14:20:00,41.95,42.1,41.89,42.08,345300.0,27.5121,27.6105,27.4728,27.5974,345300.0
2008-04-03 14:30:00,42.09,42.17,41.96,41.98,227100.0,27.6039,27.6564,27.5187,27.5318,227100.0
2008-04-03 14:40:00,41.99,42.05,41.94,41.97,348100.0,27.5384,27.5777,27.5056,27.5252,348100.0
2008-04-03 14:50:00,41.96,42.11,41.96,42.09,253600.0,27.5187,27.6171,27.5187,27.6039,253600.0
2008-04-03 15:00:00,42.09,42.09,42.02,42.03,248400.0,27.6039,27.6039,27.558,27.5646,248400.0
2008-04-03 15:10:00,42.03,42.04,41.91,41.91,268400.0,27.5646,27.5712,27.4859,27.4859,268400.0
2008-04-03 15:20:00,41.91,41.92,41.74,41.76,620700.0,27.4859,27.4925,27.3744,27.3875,620700.0
2008-04-03 15:30:00,41.76,41.9,41.71,41.87,547100.0,27.3875,27.4793,27.3547,27.4597,547100.0
2008-04-03 15:40:00,41.86,41.91,41.71,41.76,680300.0,27.4531,27.4859,27.3547,27.3875,680300.0
2008-04-03 15:50:00,41.76,41.94,41.7,41.89,821200.0,27.3875,27.5056,27.3482,27.4728,821200.0
2008-04-04 09:30:00,42.1,42.12,41.79,42.03,1034800.0,27.6105,27.6236,27.4072,27.5646,1034800.0
2008-04-04 09:40:00,42.03,42.26,41.99,42.0,609700.0,27.5646,27.7154,27.5384,27.5449,609700.0
2008-04-04 09:50:00,42.0,42.14,41.98,42.02,420500.0,27.5449,27.6367,27.5318,27.558,420500.0
2008-04-04 10:00:00,42.03,42.11,41.97,41.98,282900.0,27.5646,27.6171,27.5252,27.5318,282900.0
2008-04-04 10:10:00,41.99,42.04,41.72,41.85,394600.0,27.5384,27.5712,27.3613,27.4465,394600.0
2008-04-04 10:20:00,41.86,42.04,41.83,41.98,300100.0,27.4531,27.5712,27.4334,27.5318,300100.0
2008-04-04 10:30:00,41.99,42.01,41.9,41.94,310200.0,27.5384,27.5515,27.4793,27.5056,310200.0
2008-04-04 10:40:00,41.94,42.09,41.92,42.09,501400.0,27.5056,27.6039,27.4925,27.6039,501400.0
2008-04-04 10:50:00,42.09,42.12,41.99,42.07,475900.0,27.6039,27.6236,27.5384,27.5908,475900.0
2008-04-04 11:00:00,42.07,42.25,42.02,42.25,389500.0,27.5908,27.7089,27.558,27.7089,389500.0
2008-04-04 11:10:00,42.25,42.26,42.16,42.22,275400.0,27.7089,27.7154,27.6499,27.6892,275400.0
2008-04-04 11:20:00,42.23,42.35,42.13,42.34,389700.0,27.6958,27.7745,27.6302,27.7679,389700.0
2008-04-04 11:30:00,42.34,42.43,42.31,42.4,411100.0,27.7679,27.8269,27.7482,27.8072,411100.0
2008-04-04 11:40:00,42.4,42.4,42.33,42.35,213200.0,27.8072,27.8072,27.7613,27.7745,213200.0
2008-04-04 11:50:00,42.34,42.37,42.2,42.25,303300.0,27.7679,27.7876,27.6761,27.7089,303300.0
2008-04-04 12:00:00,42.25,42.33,42.17,42.31,387000.0,27.7089,27.7613,27.6564,27.7482,387000.0
2008-04-04 12:10:00,42.32,42.5,42.3,42.47,334500.0,27.7548,27.8728,27.7417,27.8532,334500.0
2008-04-04 12:20:00,42.47,42.47,42.32,42.4,200800.0,27.8532,27.8532,27.7548,27.8072,200800.0
2008-04-04 12:30:00,42.39,42.43,42.32,42.4,121000.0,27.8007,27.8269,27.7548,27.8072,121000.0
2008-04-04 12:40:00,42.39,42.46,42.35,42.4,160600.0,27.8007,27.8466,27.7745,27.8072,160600.0
2008-04-04 12:50:00,42.4,42.57,42.36,42.47,356900.0,27.8072,27.9187,27.781,27.8532,356900.0
2008-04-04 13:00:00,42.48,42.55,42.46,42.51,187700.0,27.8597,27.9056,27.8466,27.8794,187700.0
2008-04-04 13:10:00,42.52,42.55,42.47,42.55,155300.0,27.8859,27.9056,27.8532,27.9056,155300.0
2008-04-04 13:20:00,42.54,42.66,42.53,42.65,300800.0,27.8991,27.9778,27.8925,27.9712,300800.0
2008-04-04 13:30:00,42.66,42.66,42.52,42.53,229700.0,27.9778,27.9778,27.8859,27.8925,229700.0
2008-04-04 13:40:00,42.52,42.53,42.44,42.46,252000.0,27.8859,27.8925,27.8335,27.8466,252000.0
2008-04-04 13:50:00,42.46,42.47,42.38,42.42,301600.0,27.8466,27.8532,27.7941,27.8204,301600.0
2008-04-04 14:00:00,42.42,42.46,42.36,42.37,310400.0,27.8204,27.8466,27.781,27.7876,310400.0
2008-04-04 14:10:00,42.36,42.47,42.34,42.43,283300.0,27.781,27.8532,27.7679,27.8269,283300.0
2008-04-04 14:20:00,42.43,42.46,42.33,42.46,248000.0,27.8269,27.8466,27.7613,27.8466,248000.0
2008-04-04 14:30:00,42.46,42.53,42.39,42.53,225700.0,27.8466,27.8925,27.8007,27.8925,225700.0
2008-04-04 14:40:00,42.52,42.61,42.48,42.54,313900.0,27.8859,27.945,27.8597,27.8991,313900.0
2008-04-04 14:50:00,42.55,42.61,42.4,42.41,203800.0,27.9056,27.945,27.8072,27.8138,203800.0
2008-04-04 15:00:00,42.4,42.44,42.28,42.31,346900.0,27.8072,27.8335,27.7285,27.7482,346900.0
2008-04-04 15:10:00,42.31,42.33,42.08,42.09,704600.0,27.7482,27.7613,27.5974,27.6039,704600.0
2008-04-04 15:20:00,42.09,42.11,41.98,42.03,516900.0,27.6039,27.6171,27.5318,27.5646,516900.0
2008-04-04 15:30:00,42.03,42.09,41.93,41.95,619600.0,27.5646,27.6039,27.499,27.5121,619600.0
2008-04-04 15:40:00,41.95,42.02,41.87,41.96,584200.0,27.5121,27.558,27.4597,27.5187,584200.0
2008-04-04 15:50:00,41.95,42.09,41.95,42.08,926100.0,27.5121,27.6039,27.5121,27.5974,926100.0
2008-04-07 09:30:00,42.11,42.22,41.55,41.67,575100.0,27.6171,27.6892,27.2498,27.3285,575100.0
2008-04-07 09:40:00,41.67,41.8,41.62,41.79,248600.0,27.3285,27.4138,27.2957,27.4072,248600.0
2008-04-07 09:50:00,41.79,42.12,41.78,42.12,329200.0,27.4072,27.6236,27.4006,27.6236,329200.0
2008-04-07 10:00:00,42.12,42.15,41.92,41.92,453700.0,27.6236,27.6433,27.4925,27.4925,453700.0
2008-04-07 10:10:00,41.92,42.03,41.92,41.96,148700.0,27.4925,27.5646,27.4925,27.5187,148700.0
2008-04-07 10:20:00,41.96,42.07,41.83,41.86,301600.0,27.5187,27.5908,27.4334,27.4531,301600.0
2008-04-07 10:30:00,41.85,41.91,41.77,41.85,298100.0,27.4465,27.4859,27.3941,27.4465,298100.0
2008-04-07 10:40:00,41.85,41.97,41.84,41.88,189100.0,27.4465,27.5252,27.44,27.4662,189100.0
2008-04-07 10:50:00,41.88,41.92,41.85,41.91,69800.0,27.4662,27.4925,27.4465,27.4859,69800.0
2008-04-07 11:00:00,41.92,41.97,41.83,41.88,160600.0,27.4925,27.5252,27.4334,27.4662,160600.0
2008-04-07 11:10:00,41.88,41.99,41.87,41.98,129300.0,27.4662,27.5384,27.4597,27.5318,129300.0
2008-04-07 11:20:00,41.97,42.04,41.97,41.99,115000.0,27.5252,27.5712,27.5252,27.5384,115000.0
2008-04-07 11:30:00,41.98,42.07,41.92,42.04,180300.0,27.5318,27.5908,27.4925,27.5712,180300.0
2008-04-07 11:40:00,42.04,42.26,42.04,42.2,291900.0,27.5712,27.7154,27.5712,27.6761,291900.0
2008-04-07 11:50:00,42.19,42.19,42.15,42.19,144300.0,27.6695,27.6695,27.6433,27.6695,144300.0
2008-04-07 12:00:00,42.19,42.25,42.17,42.21,216700.0,27.6695,27.7089,27.6564,27.6826,216700.0
2008-04-07 12:10:00,42.2,42.25,42.14,42.23,181200.0,27.6761,27.7089,27.6367,27.6958,181200.0
2008-04-07 12:20:00,42.23,42.27,42.18,42.23,321800.0,27.6958,27.722,27.663,27.6958,321800.0
2008-04-07 12:30:00,42.23,42.29,42.16,42.27,295100.0,27.6958,27.7351,27.6499,27.722,295100.0
2008-04-07 12:40:00,42.28,42.35,42.24,42.26,300700.0,27.7285,27.7745,27.7023,27.7154,300700.0
2008-04-07 12:50:00,42.26,42.29,42.17,42.17,412400.0,27.7154,27.7351,27.6564,27.6564,412400.0
2008-04-07 13:00:00,42.18,42.18,42.03,42.04,277200.0,27.663,27.663,27.5646,27.5712,277200.0
2008-04-07 13:10:00,42.04,42.07,41.94,41.98,198500.0,27.5712,27.5908,27.5056,27.5318,198500.0
2008-04-07 13:20:00,41.99,42.06,41.98,42.02,250400.0,27.5384,27.5843,27.5318,27.558,250400.0
2008-04-07 13:30:00,42.02,42.02,41.87,41.9,243400.0,27.558,27.558,27.4597,27.4793,243400.0
2008-04-07 13:40:00,41.89,41.91,41.82,41.89,212600.0,27.4728,27.4859,27.4269,27.4728,212600.0
2008-04-07 13:50:00,41.91,41.93,41.84,41.85,139600.0,27.4859,27.499,27.44,27.4465,139600.0
2008-04-07 14:00:00,41.85,41.86,41.71,41.73,441800.0,27.4465,27.4531,27.3547,27.3678,441800.0
2008-04-07 14:10:00,41.73,41.76,41.63,41.71,311900.0,27.3678,27.3875,27.3023,27.3547,311900.0
2008-04-07 14:20:00,41.71,41.78,41.65,41.74,280700.0,27.3547,27.4006,27.3154,27.3744,280700.0
2008-04-07 14:30:00,41.75,41.77,41.59,41.62,318500.0,27.381,27.3941,27.276,27.2957,318500.0
2008-04-07 14:40:00,41.63,41.71,41.63,41.67,268000.0,27.3023,27.3547,27.3023,27.3285,268000.0
2008-04-07 14:50:00,41.66,41.79,41.66,41.69,202700.0,27.3219,27.4072,27.3219,27.3416,202700.0
2008-04-07 15:00:00,41.7,41.7,41.51,41.58,425000.0,27.3482,27.3482,27.2236,27.2695,425000.0
2008-04-07 15:10:00,41.58,41.76,41.52,41.75,232300.0,27.2695,27.3875,27.2301,27.381,232300.0
2008-04-07 15:20:00,41.75,41.8,41.72,41.78,285300.0,27.381,27.4138,27.3613,27.4006,285300.0
2008-04-07 15:30:00,41.78,41.78,41.62,41.71,433300.0,27.4006,27.4006,27.2957,27.3547,433300.0
2008-04-07 15:40:00,41.71,41.81,41.69,41.77,443100.0,27.3547,27.4203,27.3416,27.3941,443100.0
2008-04-07 15:50:00,41.77,41.8,41.68,41.68,765400.0,27.3941,27.4138,27.3351,27.3351,765400.0
2008-04-08 09:30:00,41.32,41.67,41.27,41.56,433600.0,27.099,27.3285,27.0662,27.2564,433600.0
2008-04-08 09:40:00,41.55,41.76,41.55,41.64,385800.0,27.2498,27.3875,27.2498,27.3088,385800.0
2008-04-08 09:50:00,41.63,41.75,41.63,41.72,511300.0,27.3023,27.381,27.3023,27.3613,511300.0
2008-04-08 10:00:00,41.72,41.8,41.69,41.73,289200.0,27.3613,27.4138,27.3416,27.3678,289200.0
2008-04-08 10:10:00,41.74,41.9,41.72,41.88,479800.0,27.3744,27.4793,27.3613,27.4662,479800.0
2008-04-08 10:20:00,41.88,41.94,41.79,41.86,289600.0,27.4662,27.5056,27.4072,27.4531,289600.0
2008-04-08 10:30:00,41.85,41.9,41.79,41.87,305600.0,27.4465,27.4793,27.4072,27.4597,305600.0
2008-04-08 10:40:00,41.88,42.04,41.87,42.02,235800.0,27.4662,27.5712,27.4597,27.558,235800.0
2008-04-08 10:50:00,42.02,42.11,41.99,42.09,353600.0,27.558,27.6171,27.5384,27.6039,353600.0
2008-04-08 11:00:00,42.09,42.1,42.02,42.09,213800.0,27.6039,27.6105,27.558,27.6039,213800.0
2008-04-08 11:10:00,42.09,42.21,42.07,42.21,251900.0,27.6039,27.6826,27.5908,27.6826,251900.0
2008-04-08 11:20:00,42.2,42.24,42.15,42.22,256700.0,27.6761,27.7023,27.6433,27.6892,256700.0
2008-04-08 11:30:00,42.22,42.27,42.12,42.13,289400.0,27.6892,27.722,27.6236,27.6302,289400.0
2008-04-08 11:40:00,42.13,42.13,42.02,42.02,196500.0,27.6302,27.6302,27.558,27.558,196500.0
2008-04-08 11:50:00,42.02,42.03,41.92,41.96,270500.0,27.558,27.5646,27.4925,27.5187,270500.0
2008-04-08 12:00:00,41.95,42.09,41.91,42.08,151100.0,27.5121,27.6039,27.4859,27.5974,151100.0
2008-04-08 12:10:00,42.08,42.09,41.99,42.06,184000.0,27.5974,27.6039,27.5384,27.5843,184000.0
2008-04-08 12:20:00,42.07,42.2,42.07,42.08,177600.0,27.5908,27.6761,27.5908,27.5974,177600.0
2008-04-08 12:30:00,42.07,42.1,42.04,42.07,121100.0,27.5908,27.6105,27.5712,27.5908,121100.0
2008-04-08 12:40:00,42.07,42.15,42.06,42.14,204400.0,27.5908,27.6433,27.5843,27.6367,204400.0
2008-04-08 12:50:00,42.14,42.18,42.12,42.16,137800.0,27.6367,27.663,27.6236,27.6499,137800.0
2008-04-08 13:00:00,42.16,42.18,42.08,42.1,164800.0,27.6499,27.663,27.5974,27.6105,164800.0
2008-04-08 13:10:00,42.09,42.11,42.01,42.02,196100.0,27.6039,27.6171,27.5515,27.558,196100.0
2008-04-08 13:20:00,42.02,42.07,41.99,42.01,246800.0,27.558,27.5908,27.5384,27.5515,246800.0
2008-04-08 13:30:00,42.0,42.01,41.94,41.95,348000.0,27.5449,27.5515,27.5056,27.5121,348000.0
2008-04-08 13:40:00,41.95,41.97,41.92,41.94,258200.0,27.5121,27.5252,27.4925,27.5056,258200.0
2008-04-08 13:50:00,41.93,42.0,41.92,41.99,377200.0,27.499,27.5449,27.4925,27.5384,377200.0
2008-04-08 14:00:00,41.99,41.99,41.76,41.79,599600.0,27.5384,27.5384,27.3875,27.4072,599600.0
2008-04-08 14:10:00,41.79,41.87,41.75,41.84,489300.0,27.4072,27.4597,27.381,27.44,489300.0
2008-04-08 14:20:00,41.84,41.9,41.74,41.9,446800.0,27.44,27.4793,27.3744,27.4793,446800.0
2008-04-08 14:30:00,41.9,41.91,41.83,41.84,282800.0,27.4793,27.4859,27.4334,27.44,282800.0
2008-04-08 14:40:00,41.85,41.93,41.81,41.9,655900.0,27.4465,27.499,27.4203,27.4793,655900.0
2008-04-08 14:50:00,41.9,42.01,41.88,42.01,313600.0,27.4793,27.5515,27.4662,27.5515,313600.0
2008-04-08 15:00:00,42.01,42.01,41.87,41.93,335200.0,27.5515,27.5515,27.4597,27.499,335200.0
2008-04-08 15:10:00,41.92,41.94,41.87,41.93,170400.0,27.4925,27.5056,27.4597,27.499,170400.0
2008-04-08 15:20:00,41.93,42.05,41.9,42.04,294900.0,27.499,27.5777,27.4793,27.5712,294900.0
2008-04-08 15:30:00,42.04,42.14,41.96,41.96,490200.0,27.5712,27.6367,27.5187,27.5187,490200.0
2008-04-08 15:40:00,41.96,42.11,41.95,42.09,377000.0,27.5187,27.6171,27.5121,27.6039,377000.0
2008-04-08 15:50:00,42.09,42.14,42.01,42.08,915000.0,27.6039,27.6367,27.5515,27.5974,915000.0
2008-04-09 09:30:00,41.88,42.22,41.88,42.05,293800.0,27.4662,27.6892,27.4662,27.5777,293800.0
2008-04-09 09:40:00,42.05,42.08,41.87,41.88,405400.0,27.5777,27.5974,27.4597,27.4662,405400.0
2008-04-09 09:50:00,41.87,42.0,41.81,41.87,444700.0,27.4597,27.5449,27.4203,27.4597,444700.0
2008-04-09 10:00:00,41.87,41.97,41.84,41.97,191900.0,27.4597,27.5252,27.44,27.5252,191900.0
2008-04-09 10:10:00,41.97,42.0,41.89,41.99,172900.0,27.5252,27.5449,27.4728,27.5384,172900.0
2008-04-09 10:20:00,41.99,42.0,41.86,41.93,265000.0,27.5384,27.5449,27.4531,27.499,265000.0
2008-04-09 10:30:00,41.93,41.95,41.79,41.86,298800.0,27.499,27.5121,27.4072,27.4531,298800.0
2008-04-09 10:40:00,41.87,41.94,41.81,41.93,169100.0,27.4597,27.5056,27.4203,27.499,169100.0
2008-04-09 10:50:00,41.94,41.98,41.84,41.95,360200.0,27.5056,27.5318,27.44,27.5121,360200.0
2008-04-09 11:00:00,41.95,41.99,41.92,41.92,223100.0,27.5121,27.5384,27.4925,27.4925,223100.0
2008-04-09 11:10:00,41.93,41.97,41.86,41.88,172100.0,27.499,27.5252,27.4531,27.4662,172100.0
2008-04-09 11:20:00,41.87,41.87,41.66,41.77,436800.0,27.4597,27.4597,27.3219,27.3941,436800.0
2008-04-09 11:30:00,41.77,41.78,41.52,41.6,321500.0,27.3941,27.4006,27.2301,27.2826,321500.0
2008-04-09 11:40:00,41.6,41.64,41.52,41.53,384700.0,27.2826,27.3088,27.2301,27.2367,384700.0
2008-04-09 11:50:00,41.53,41.58,41.42,41.49,476300.0,27.2367,27.2695,27.1645,27.2104,476300.0
2008-04-09 12:00:00,41.48,41.54,41.47,41.53,176200.0,27.2039,27.2432,27.1973,27.2367,176200.0
2008-04-09 12:10:00,41.52,41.53,41.45,41.49,183300.0,27.2301,27.2367,27.1842,27.2104,183300.0
2008-04-09 12:20:00,41.48,41.59,41.37,41.53,256200.0,27.2039,27.276,27.1317,27.2367,256200.0
2008-04-09 12:30:00,41.53,41.58,41.46,41.53,272900.0,27.2367,27.2695,27.1908,27.2367,272900.0
2008-04-09 12:40:00,41.53,41.53,41.44,41.45,170400.0,27.2367,27.2367,27.1777,27.1842,170400.0
2008-04-09 12:50:00,41.45,41.5,41.34,41.4,306300.0,27.1842,27.217,27.1121,27.1514,306300.0
2008-04-09 13:00:00,41.4,41.47,41.34,41.41,344300.0,27.1514,27.1973,27.1121,27.158,344300.0
2008-04-09 13:10:00,41.41,41.51,41.4,41.5,183100.0,27.158,27.2236,27.1514,27.217,183100.0
2008-04-09 13:20:00,41.5,41.55,41.48,41.54,81700.0,27.217,27.2498,27.2039,27.2432,81700.0
2008-04-09 13:30:00,41.54,41.67,41.51,41.66,194800.0,27.2432,27.3285,27.2236,27.3219,194800.0
2008-04-09 13:40:00,41.67,41.67,41.56,41.58,110800.0,27.3285,27.3285,27.2564,27.2695,110800.0
2008-04-09 13:50:00,41.58,41.65,41.55,41.65,127500.0,27.2695,27.3154,27.2498,27.3154,127500.0
2008-04-09 14:00:00,41.65,41.69,41.6,41.62,159400.0,27.3154,27.3416,27.2826,27.2957,159400.0
2008-04-09 14:10:00,41.63,41.64,41.35,41.39,360100.0,27.3023,27.3088,27.1186,27.1449,360100.0
2008-04-09 14:20:00,41.39,41.45,41.34,41.41,287400.0,27.1449,27.1842,27.1121,27.158,287400.0
2008-04-09 14:30:00,41.4,41.47,41.3,41.46,222400.0,27.1514,27.1973,27.0858,27.1908,222400.0
2008-04-09 14:40:00,41.45,41.46,41.26,41.28,215000.0,27.1842,27.1908,27.0596,27.0727,215000.0
2008-04-09 14:50:00,41.28,41.32,41.18,41.29,418600.0,27.0727,27.099,27.0071,27.0793,418600.0
2008-04-09 15:00:00,41.28,41.35,41.25,41.31,398900.0,27.0727,27.1186,27.053,27.0924,398900.0
2008-04-09 15:10:00,41.31,41.37,41.25,41.36,403500.0,27.0924,27.1317,27.053,27.1252,403500.0
2008-04-09 15:20:00,41.36,41.52,41.33,41.49,444800.0,27.1252,27.2301,27.1055,27.2104,444800.0
2008-04-09 15:30:00,41.49,41.62,41.43,41.58,316900.0,27.2104,27.2957,27.1711,27.2695,316900.0
2008-04-09 15:40:00,41.57,41.61,41.52,41.53,401900.0,27.2629,27.2891,27.2301,27.2367,401900.0
2008-04-09 15:50:00,41.53,41.53,41.42,41.51,740100.0,27.2367,27.2367,27.1645,27.2236,740100.0
2008-04-10 09:30:00,41.61,42.0,41.51,41.86,440500.0,27.2891,27.5449,27.2236,27.4531,440500.0
2008-04-10 09:40:00,41.85,41.9,41.69,41.71,367700.0,27.4465,27.4793,27.3416,27.3547,367700.0
2008-04-10 09:50:00,41.72,41.81,41.65,41.79,254900.0,27.3613,27.4203,27.3154,27.4072,254900.0
2008-04-10 10:00:00,41.79,41.94,41.67,41.84,433300.0,27.4072,27.5056,27.3285,27.44,433300.0
2008-04-10 10:10:00,41.84,41.9,41.78,41.89,280000.0,27.44,27.4793,27.4006,27.4728,280000.0
2008-04-10 10:20:00,41.9,42.16,41.86,42.12,575400.0,27.4793,27.6499,27.4531,27.6236,575400.0
2008-04-10 10:30:00,42.12,42.32,42.12,42.32,889100.0,27.6236,27.7548,27.6236,27.7548,889100.0
2008-04-10 10:40:00,42.31,42.5,42.31,42.48,626800.0,27.7482,27.8728,27.7482,27.8597,626800.0
2008-04-10 10:50:00,42.48,42.71,42.47,42.68,600200.0,27.8597,28.0106,27.8532,27.9909,600200.0
2008-04-10 11:00:00,42.67,42.68,42.44,42.45,441300.0,27.9843,27.9909,27.8335,27.84,441300.0
2008-04-10 11:10:00,42.45,42.61,42.45,42.5,355100.0,27.84,27.945,27.84,27.8728,355100.0
2008-04-10 11:20:00,42.5,42.53,42.41,42.43,390400.0,27.8728,27.8925,27.8138,27.8269,390400.0
2008-04-10 11:30:00,42.43,42.5,42.39,42.46,323300.0,27.8269,27.8728,27.8007,27.8466,323300.0
2008-04-10 11:40:00,42.45,42.65,42.45,42.61,478100.0,27.84,27.9712,27.84,27.945,478100.0
2008-04-10 11:50:00,42.6,42.6,42.53,42.56,310300.0,27.9384,27.9384,27.8925,27.9122,310300.0
2008-04-10 12:00:00,42.56,42.6,42.42,42.42,227400.0,27.9122,27.9384,27.8204,27.8204,227400.0
2008-04-10 12:10:00,42.42,42.48,42.38,42.48,405100.0,27.8204,27.8597,27.7941,27.8597,405100.0
2008-04-10 12:20:00,42.49,42.5,42.45,42.48,179700.0,27.8663,27.8728,27.84,27.8597,179700.0
2008-04-10 12:30:00,42.48,42.51,42.41,42.45,208400.0,27.8597,27.8794,27.8138,27.84,208400.0
2008-04-10 12:40:00,42.44,42.52,42.34,42.36,399000.0,27.8335,27.8859,27.7679,27.781,399000.0
2008-04-10 12:50:00,42.36,42.46,42.33,42.44,179700.0,27.781,27.8466,27.7613,27.8335,179700.0
2008-04-10 13:00:00,42.44,42.48,42.38,42.4,142300.0,27.8335,27.8597,27.7941,27.8072,142300.0
2008-04-10 13:10:00,42.39,42.55,42.39,42.48,262700.0,27.8007,27.9056,27.8007,27.8597,262700.0
2008-04-10 13:20:00,42.48,42.6,42.48,42.53,215000.0,27.8597,27.9384,27.8597,27.8925,215000.0
2008-04-10 13:30:00,42.54,42.65,42.53,42.63,226700.0,27.8991,27.9712,27.8925,27.9581,226700.0
2008-04-10 13:40:00,42.64,42.69,42.62,42.65,183700.0,27.9646,27.9974,27.9515,27.9712,183700.0
2008-04-10 13:50:00,42.64,42.76,42.59,42.59,500100.0,27.9646,28.0433,27.9319,27.9319,500100.0
2008-04-10 14:00:00,42.58,42.63,42.55,42.58,255900.0,27.9253,27.9581,27.9056,27.9253,255900.0
2008-04-10 14:10:00,42.57,42.64,42.57,42.6,209300.0,27.9187,27.9646,27.9187,27.9384,209300.0
2008-04-10 14:20:00,42.6,42.62,42.44,42.44,371700.0,27.9384,27.9515,27.8335,27.8335,371700.0
2008-04-10 14:30:00,42.44,42.54,42.36,42.51,309500.0,27.8335,27.8991,27.781,27.8794,309500.0
2008-04-10 14:40:00,42.51,42.62,42.47,42.6,327600.0,27.8794,27.9515,27.8532,27.9384,327600.0
2008-04-10 14:50:00,42.6,42.67,42.55,42.66,284500.0,27.9384,27.9843,27.9056,27.9778,284500.0
2008-04-10 15:00:00,42.66,42.69,42.61,42.62,257500.0,27.9778,27.9974,27.945,27.9515,257500.0
2008-04-10 15:10:00,42.63,42.63,42.51,42.59,324600.0,27.9581,27.9581,27.8794,27.9319,324600.0
2008-04-10 15:20:00,42.6,42.69,42.55,42.61,539700.0,27.9384,27.9974,27.9056,27.945,539700.0
2008-04-10 15:30:00,42.61,42.61,42.38,42.42,608100.0,27.945,27.945,27.7941,27.8204,608100.0
2008-04-10 15:40:00,42.42,42.44,42.31,42.4,873900.0,27.8204,27.8335,27.7482,27.8072,873900.0
2008-04-10 15:50:00,42.4,42.63,42.4,42.54,1120500.0,27.8072,27.9581,27.8072,27.8991,1120500.0
2008-04-11 09:30:00,42.02,42.37,41.96,42.01,507300.0,27.558,27.7876,27.5187,27.5515,507300.0
2008-04-11 09:40:00,42.01,42.3,42.0,42.27,351200.0,27.5515,27.7417,27.5449,27.722,351200.0
2008-04-11 09:50:00,42.27,42.27,42.05,42.09,400100.0,27.722,27.722,27.5777,27.6039,400100.0
2008-04-11 10:00:00,42.1,42.12,41.8,41.8,583300.0,27.6105,27.6236,27.4138,27.4138,583300.0
2008-04-11 10:10:00,41.8,42.02,41.76,41.95,482800.0,27.4138,27.558,27.3875,27.5121,482800.0
2008-04-11 10:20:00,41.96,41.97,41.85,41.85,330200.0,27.5187,27.5252,27.4465,27.4465,330200.0
2008-04-11 10:30:00,41.86,42.04,41.84,41.92,326300.0,27.4531,27.5712,27.44,27.4925,326300.0
2008-04-11 10:40:00,41.9,41.96,41.87,41.9,246200.0,27.4793,27.5187,27.4597,27.4793,246200.0
2008-04-11 10:50:00,41.89,41.97,41.83,41.9,214300.0,27.4728,27.5252,27.4334,27.4793,214300.0
2008-04-11 11:00:00,41.9,41.91,41.83,41.89,159200.0,27.4793,27.4859,27.4334,27.4728,159200.0
2008-04-11 11:10:00,41.89,41.91,41.84,41.89,220000.0,27.4728,27.4859,27.44,27.4728,220000.0
2008-04-11 11:20:00,41.89,41.9,41.81,41.82,161500.0,27.4728,27.4793,27.4203,27.4269,161500.0
2008-04-11 11:30:00,41.81,41.91,41.8,41.9,84500.0,27.4203,27.4859,27.4138,27.4793,84500.0
2008-04-11 11:40:00,41.9,41.95,41.81,41.84,120700.0,27.4793,27.5121,27.4203,27.44,120700.0
2008-04-11 11:50:00,41.84,41.88,41.79,41.88,214900.0,27.44,27.4662,27.4072,27.4662,214900.0
2008-04-11 12:00:00,41.88,41.88,41.77,41.79,182400.0,27.4662,27.4662,27.3941,27.4072,182400.0
2008-04-11 12:10:00,41.79,41.85,41.77,41.85,208800.0,27.4072,27.4465,27.3941,27.4465,208800.0
2008-04-11 12:20:00,41.85,41.86,41.72,41.73,520400.0,27.4465,27.4531,27.3613,27.3678,520400.0
2008-04-11 12:30:00,41.74,41.8,41.71,41.76,282900.0,27.3744,27.4138,27.3547,27.3875,282900.0
2008-04-11 12:40:00,41.75,41.82,41.74,41.8,152600.0,27.381,27.4269,27.3744,27.4138,152600.0
2008-04-11 12:50:00,41.8,41.93,41.76,41.92,192900.0,27.4138,27.499,27.3875,27.4925,192900.0
2008-04-11 13:00:00,41.93,41.96,41.92,41.95,152700.0,27.499,27.5187,27.4925,27.5121,152700.0
2008-04-11 13:10:00,41.95,41.97,41.89,41.89,126300.0,27.5121,27.5252,27.4728,27.4728,126300.0
2008-04-11 13:20:00,41.89,41.9,41.7,41.74,253900.0,27.4728,27.4793,27.3482,27.3744,253900.0
2008-04-11 13:30:00,41.73,41.85,41.59,41.62,220000.0,27.3678,27.4465,27.276,27.2957,220000.0
2008-04-11 13:40:00,41.62,41.66,41.59,41.6,281500.0,27.2957,27.3219,27.276,27.2826,281500.0
2008-04-11 13:50:00,41.6,41.74,41.57,41.69,256500.0,27.2826,27.3744,27.2629,27.3416,256500.0
2008-04-11 14:00:00,41.69,41.73,41.65,41.69,248000.0,27.3416,27.3678,27.3154,27.3416,248000.0
2008-04-11 14:10:00,41.69,41.69,41.49,41.53,436000.0,27.3416,27.3416,27.2104,27.2367,436000.0
2008-04-11 14:20:00,41.52,41.6,41.51,41.57,150100.0,27.2301,27.2826,27.2236,27.2629,150100.0
2008-04-11 14:30:00,41.57,41.61,41.52,41.52,234600.0,27.2629,27.2891,27.2301,27.2301,234600.0
2008-04-11 14:40:00,41.51,41.54,41.41,41.53,251200.0,27.2236,27.2432,27.158,27.2367,251200.0
2008-04-11 14:50:00,41.54,41.6,41.49,41.53,167100.0,27.2432,27.2826,27.2104,27.2367,167100.0
2008-04-11 15:00:00,41.54,41.59,41.43,41.47,366800.0,27.2432,27.276,27.1711,27.1973,366800.0
2008-04-11 15:10:00,41.47,41.52,41.4,41.51,250000.0,27.1973,27.2301,27.1514,27.2236,250000.0
2008-04-11 15:20:00,41.51,41.63,41.48,41.62,401000.0,27.2236,27.3023,27.2039,27.2957,401000.0
2008-04-11 15:30:00,41.62,41.63,41.4,41.4,504100.0,27.2957,27.3023,27.1514,27.1514,504100.0
2008-04-11 15:40:00,41.4,41.54,41.4,41.53,620500.0,27.1514,27.2432,27.1514,27.2367,620500.0
2008-04-11 15:50:00,41.52,41.53,41.39,41.39,1068200.0,27.2301,27.2367,27.1449,27.1449,1068200.0
2008-04-14 09:30:00,41.27,41.43,41.19,41.23,413400.0,27.0662,27.1711,27.0137,27.0399,413400.0
2008-04-14 09:40:00,41.23,41.25,41.0,41.13,297800.0,27.0399,27.053,26.8891,26.9743,297800.0
2008-04-14 09:50:00,41.13,41.37,41.02,41.34,296400.0,26.9743,27.1317,26.9022,27.1121,296400.0
2008-04-14 10:00:00,41.35,41.49,41.27,41.28,225800.0,27.1186,27.2104,27.0662,27.0727,225800.0
2008-04-14 10:10:00,41.28,41.3,41.21,41.26,150000.0,27.0727,27.0858,27.0268,27.0596,150000.0
2008-04-14 10:20:00,41.26,41.41,41.24,41.37,191900.0,27.0596,27.158,27.0465,27.1317,191900.0
2008-04-14 10:30:00,41.38,41.47,41.35,41.41,235300.0,27.1383,27.1973,27.1186,27.158,235300.0
2008-04-14 10:40:00,41.4,41.45,41.38,41.44,185700.0,27.1514,27.1842,27.1383,27.1777,185700.0
2008-04-14 10:50:00,41.44,41.49,41.39,41.48,195900.0,27.1777,27.2104,27.1449,27.2039,195900.0
2008-04-14 11:00:00,41.48,41.5,41.41,41.48,220500.0,27.2039,27.217,27.158,27.2039,220500.0
2008-04-14 11:10:00,41.48,41.54,41.47,41.48,216500.0,27.2039,27.2432,27.1973,27.2039,216500.0
2008-04-14 11:20:00,41.48,41.49,41.38,41.4,187400.0,27.2039,27.2104,27.1383,27.1514,187400.0
2008-04-14 11:30:00,41.4,41.42,41.26,41.42,132100.0,27.1514,27.1645,27.0596,27.1645,132100.0
2008-04-14 11:40:00,41.42,41.48,41.4,41.44,187800.0,27.1645,27.2039,27.1514,27.1777,187800.0
2008-04-14 11:50:00,41.44,41.48,41.35,41.47,85500.0,27.1777,27.2039,27.1186,27.1973,85500.0
2008-04-14 12:00:00,41.46,41.54,41.45,41.5,136400.0,27.1908,27.2432,27.1842,27.217,136400.0
2008-04-14 12:10:00,41.51,41.55,41.39,41.41,148900.0,27.2236,27.2498,27.1449,27.158,148900.0
2008-04-14 12:20:00,41.41,41.65,41.38,41.63,206100.0,27.158,27.3154,27.1383,27.3023,206100.0
2008-04-14 12:30:00,41.62,41.63,41.57,41.57,97800.0,27.2957,27.3023,27.2629,27.2629,97800.0
2008-04-14 12:40:00,41.57,41.73,41.56,41.7,134700.0,27.2629,27.3678,27.2564,27.3482,134700.0
2008-04-14 12:50:00,41.7,41.84,41.68,41.73,253600.0,27.3482,27.44,27.3351,27.3678,253600.0
2008-04-14 13:00:00,41.73,41.77,41.6,41.69,185500.0,27.3678,27.3941,27.2826,27.3416,185500.0
2008-04-14 13:10:00,41.68,41.78,41.64,41.66,133700.0,27.3351,27.4006,27.3088,27.3219,133700.0
2008-04-14 13:20:00,41.65,41.72,41.64,41.68,116100.0,27.3154,27.3613,27.3088,27.3351,116100.0
2008-04-14 13:30:00,41.67,41.68,41.58,41.59,95600.0,27.3285,27.3351,27.2695,27.276,95600.0
2008-04-14 13:40:00,41.58,41.6,41.5,41.52,200300.0,27.2695,27.2826,27.217,27.2301,200300.0
2008-04-14 13:50:00,41.52,41.54,41.46,41.49,94700.0,27.2301,27.2432,27.1908,27.2104,94700.0
2008-04-14 14:00:00,41.5,41.5,41.44,41.44,124100.0,27.217,27.217,27.1777,27.1777,124100.0
2008-04-14 14:10:00,41.44,41.5,41.44,41.48,92900.0,27.1777,27.217,27.1777,27.2039,92900.0
2008-04-14 14:20:00,41.48,41.54,41.45,41.52,171200.0,27.2039,27.2432,27.1842,27.2301,171200.0
2008-04-14 14:30:00,41.52,41.64,41.5,41.61,274200.0,27.2301,27.3088,27.217,27.2891,274200.0
2008-04-14 14:40:00,41.61,41.65,41.5,41.5,98000.0,27.2891,27.3154,27.217,27.217,98000.0
2008-04-14 14:50:00,41.49,41.51,41.35,41.35,154700.0,27.2104,27.2236,27.1186,27.1186,154700.0
2008-04-14 15:00:00,41.36,41.42,41.32,41.4,201400.0,27.1252,27.1645,27.099,27.1514,201400.0
2008-04-14 15:10:00,41.39,41.45,41.38,41.4,137300.0,27.1449,27.1842,27.1383,27.1514,137300.0
2008-04-14 15:20:00,41.4,41.44,41.3,41.3,254100.0,27.1514,27.1777,27.0858,27.0858,254100.0
2008-04-14 15:30:00,41.3,41.4,41.26,41.4,310000.0,27.0858,27.1514,27.0596,27.1514,310000.0
2008-04-14 15:40:00,41.4,41.48,41.37,41.46,374400.0,27.1514,27.2039,27.1317,27.1908,374400.0
2008-04-14 15:50:00,41.46,41.49,41.36,41.36,347300.0,27.1908,27.2104,27.1252,27.1252,347300.0
2008-04-15 09:30:00,41.44,42.0,41.17,41.82,530800.0,27.1777,27.5449,27.0006,27.4269,530800.0
2008-04-15 09:40:00,41.83,41.83,41.5,41.55,176000.0,27.4334,27.4334,27.217,27.2498,176000.0
2008-04-15 09:50:00,41.55,41.57,41.38,41.38,211700.0,27.2498,27.2629,27.1383,27.1383,211700.0
2008-04-15 10:00:00,41.38,41.48,41.32,41.35,231600.0,27.1383,27.2039,27.099,27.1186,231600.0
2008-04-15 10:10:00,41.35,41.39,41.27,41.31,256500.0,27.1186,27.1449,27.0662,27.0924,256500.0
2008-04-15 10:20:00,41.31,41.31,41.12,41.14,247300.0,27.0924,27.0924,26.9678,26.9809,247300.0
2008-04-15 10:30:00,41.14,41.2,41.06,41.11,199800.0,26.9809,27.0203,26.9284,26.9612,199800.0
2008-04-15 10:40:00,41.11,41.11,40.76,40.77,582100.0,26.9612,26.9612,26.7317,26.7382,582100.0
2008-04-15 10:50:00,40.76,40.94,40.72,40.94,352600.0,26.7317,26.8497,26.7055,26.8497,352600.0
2008-04-15 11:00:00,40.93,40.97,40.82,40.92,368000.0,26.8432,26.8694,26.771,26.8366,368000.0
2008-04-15 11:10:00,40.92,40.94,40.72,40.78,392700.0,26.8366,26.8497,26.7055,26.7448,392700.0
2008-04-15 11:20:00,40.77,40.8,40.67,40.72,262500.0,26.7382,26.7579,26.6727,26.7055,262500.0
2008-04-15 11:30:00,40.72,40.73,40.65,40.71,421200.0,26.7055,26.712,26.6595,26.6989,421200.0
2008-04-15 11:40:00,40.71,40.9,40.65,40.86,226500.0,26.6989,26.8235,26.6595,26.7973,226500.0
2008-04-15 11:50:00,40.86,40.9,40.79,40.85,185100.0,26.7973,26.8235,26.7514,26.7907,185100.0
2008-04-15 12:00:00,40.85,40.89,40.79,40.82,228200.0,26.7907,26.8169,26.7514,26.771,228200.0
2008-04-15 12:10:00,40.82,40.87,40.78,40.86,90400.0,26.771,26.8038,26.7448,26.7973,90400.0
2008-04-15 12:20:00,40.87,40.99,40.84,40.97,137400.0,26.8038,26.8825,26.7842,26.8694,137400.0
2008-04-15 12:30:00,40.98,41.03,40.87,40.93,315900.0,26.876,26.9088,26.8038,26.8432,315900.0
2008-04-15 12:40:00,40.94,40.98,40.82,40.84,184300.0,26.8497,26.876,26.771,26.7842,184300.0
2008-04-15 12:50:00,40.84,40.94,40.81,40.89,167800.0,26.7842,26.8497,26.7645,26.8169,167800.0
2008-04-15 13:00:00,40.9,40.95,40.85,40.88,165100.0,26.8235,26.8563,26.7907,26.8104,165100.0
2008-04-15 13:10:00,40.88,41.03,40.85,41.0,210900.0,26.8104,26.9088,26.7907,26.8891,210900.0
2008-04-15 13:20:00,41.0,41.05,40.99,41.0,285600.0,26.8891,26.9219,26.8825,26.8891,285600.0
2008-04-15 13:30:00,41.0,41.02,40.96,41.0,173200.0,26.8891,26.9022,26.8629,26.8891,173200.0
2008-04-15 13:40:00,41.0,41.13,40.94,41.13,226700.0,26.8891,26.9743,26.8497,26.9743,226700.0
2008-04-15 13:50:00,41.13,41.25,41.12,41.19,218300.0,26.9743,27.053,26.9678,27.0137,218300.0
2008-04-15 14:00:00,41.19,41.2,41.08,41.11,177600.0,27.0137,27.0203,26.9416,26.9612,177600.0
2008-04-15 14:10:00,41.12,41.14,41.02,41.03,226200.0,26.9678,26.9809,26.9022,26.9088,226200.0
2008-04-15 14:20:00,41.03,41.11,41.0,41.05,132900.0,26.9088,26.9612,26.8891,26.9219,132900.0
2008-04-15 14:30:00,41.06,41.2,41.05,41.07,310400.0,26.9284,27.0203,26.9219,26.935,310400.0
2008-04-15 14:40:00,41.08,41.09,40.96,41.0,102400.0,26.9416,26.9481,26.8629,26.8891,102400.0
2008-04-15 14:50:00,41.0,41.0,40.91,40.96,187200.0,26.8891,26.8891,26.8301,26.8629,187200.0
2008-04-15 15:00:00,40.95,41.0,40.92,40.92,217300.0,26.8563,26.8891,26.8366,26.8366,217300.0
2008-04-15 15:10:00,40.93,40.99,40.91,40.98,239900.0,26.8432,26.8825,26.8301,26.876,239900.0
2008-04-15 15:20:00,40.98,41.23,40.98,41.21,347000.0,26.876,27.0399,26.876,27.0268,347000.0
2008-04-15 15:30:00,41.2,41.29,41.13,41.13,263000.0,27.0203,27.0793,26.9743,26.9743,263000.0
2008-04-15 15:40:00,41.13,41.2,41.08,41.12,305000.0,26.9743,27.0203,26.9416,26.9678,305000.0
2008-04-15 15:50:00,41.12,41.23,41.02,41.23,741300.0,26.9678,27.0399,26.9022,27.0399,741300.0
2008-04-16 09:30:00,41.64,41.95,41.57,41.89,841700.0,27.3088,27.5121,27.2629,27.4728,841700.0
2008-04-16 09:40:00,41.89,42.1,41.89,41.97,823900.0,27.4728,27.6105,27.4728,27.5252,823900.0
2008-04-16 09:50:00,41.97,42.13,41.87,41.97,404200.0,27.5252,27.6302,27.4597,27.5252,404200.0
2008-04-16 10:00:00,41.97,42.0,41.88,41.91,340900.0,27.5252,27.5449,27.4662,27.4859,340900.0
2008-04-16 10:10:00,41.91,41.95,41.81,41.91,223600.0,27.4859,27.5121,27.4203,27.4859,223600.0
2008-04-16 10:20:00,41.91,42.11,41.91,42.09,404000.0,27.4859,27.6171,27.4859,27.6039,404000.0
2008-04-16 10:30:00,42.1,42.2,42.04,42.18,401600.0,27.6105,27.6761,27.5712,27.663,401600.0
2008-04-16 10:40:00,42.17,42.25,42.1,42.25,347700.0,27.6564,27.7089,27.6105,27.7089,347700.0
2008-04-16 10:50:00,42.24,42.29,42.2,42.28,237600.0,27.7023,27.7351,27.6761,27.7285,237600.0
2008-04-16 11:00:00,42.29,42.36,42.15,42.17,381000.0,27.7351,27.781,27.6433,27.6564,381000.0
2008-04-16 11:10:00,42.17,42.2,42.07,42.14,269200.0,27.6564,27.6761,27.5908,27.6367,269200.0
2008-04-16 11:20:00,42.14,42.22,42.0,42.15,222500.0,27.6367,27.6892,27.5449,27.6433,222500.0
2008-04-16 11:30:00,42.13,42.34,42.09,42.24,299800.0,27.6302,27.7679,27.6039,27.7023,299800.0
2008-04-16 11:40:00,42.25,42.35,42.11,42.12,200100.0,27.7089,27.7745,27.6171,27.6236,200100.0
2008-04-16 11:50:00,42.12,42.13,42.07,42.12,241100.0,27.6236,27.6302,27.5908,27.6236,241100.0
2008-04-16 12:00:00,42.12,42.21,42.12,42.21,152100.0,27.6236,27.6826,27.6236,27.6826,152100.0
2008-04-16 12:10:00,42.21,42.31,42.19,42.21,404100.0,27.6826,27.7482,27.6695,27.6826,404100.0
2008-04-16 12:20:00,42.22,42.3,42.21,42.24,140700.0,27.6892,27.7417,27.6826,27.7023,140700.0
2008-04-16 12:30:00,42.24,42.36,42.21,42.23,251100.0,27.7023,27.781,27.6826,27.6958,251100.0
2008-04-16 12:40:00,42.23,42.27,42.16,42.16,200100.0,27.6958,27.722,27.6499,27.6499,200100.0
2008-04-16 12:50:00,42.17,42.33,42.16,42.31,221400.0,27.6564,27.7613,27.6499,27.7482,221400.0
2008-04-16 13:00:00,42.31,42.34,42.16,42.19,219200.0,27.7482,27.7679,27.6499,27.6695,219200.0
2008-04-16 13:10:00,42.19,42.23,42.12,42.16,214600.0,27.6695,27.6958,27.6236,27.6499,214600.0
2008-04-16 13:20:00,42.16,42.23,42.13,42.21,221000.0,27.6499,27.6958,27.6302,27.6826,221000.0
2008-04-16 13:30:00,42.22,42.24,42.12,42.16,148800.0,27.6892,27.7023,27.6236,27.6499,148800.0
2008-04-16 13:40:00,42.17,42.24,42.17,42.23,189400.0,27.6564,27.7023,27.6564,27.6958,189400.0
2008-04-16 13:50:00,42.22,42.23,42.14,42.15,167800.0,27.6892,27.6958,27.6367,27.6433,167800.0
2008-04-16 14:00:00,42.15,42.2,42.08,42.13,312800.0,27.6433,27.6761,27.5974,27.6302,312800.0
2008-04-16 14:10:00,42.13,42.16,42.07,42.12,193000.0,27.6302,27.6499,27.5908,27.6236,193000.0
2008-04-16 14:20:00,42.13,42.24,42.09,42.2,171500.0,27.6302,27.7023,27.6039,27.6761,171500.0
2008-04-16 14:30:00,42.2,42.25,42.14,42.16,235500.0,27.6761,27.7089,27.6367,27.6499,235500.0
2008-04-16 14:40:00,42.15,42.23,42.15,42.22,135800.0,27.6433,27.6958,27.6433,27.6892,135800.0
2008-04-16 14:50:00,42.22,42.34,42.2,42.33,300900.0,27.6892,27.7679,27.6761,27.7613,300900.0
2008-04-16 15:00:00,42.33,42.36,42.27,42.29,279700.0,27.7613,27.781,27.722,27.7351,279700.0
2008-04-16 15:10:00,42.3,42.45,42.3,42.36,374300.0,27.7417,27.84,27.7417,27.781,374300.0
2008-04-16 15:20:00,42.36,42.4,42.31,42.36,458600.0,27.781,27.8072,27.7482,27.781,458600.0
2008-04-16 15:30:00,42.35,42.35,42.18,42.26,649200.0,27.7745,27.7745,27.663,27.7154,649200.0
2008-04-16 15:40:00,42.26,42.28,42.13,42.23,902000.0,27.7154,27.7285,27.6302,27.6958,902000.0
2008-04-16 15:50:00,42.22,42.34,42.2,42.27,1373000.0,27.6892,27.7679,27.6761,27.722,1373000.0
2008-04-17 09:30:00,41.98,41.98,41.5,41.52,1274700.0,27.5318,27.5318,27.217,27.2301,1274700.0
2008-04-17 09:40:00,41.52,41.68,41.43,41.64,858100.0,27.2301,27.3351,27.1711,27.3088,858100.0
2008-04-17 09:50:00,41.65,42.06,41.63,41.86,731100.0,27.3154,27.5843,27.3023,27.4531,731100.0
2008-04-17 10:00:00,41.86,41.88,41.74,41.75,775000.0,27.4531,27.4662,27.3744,27.381,775000.0
2008-04-17 10:10:00,41.76,41.92,41.75,41.92,422200.0,27.3875,27.4925,27.381,27.4925,422200.0
2008-04-17 10:20:00,41.92,41.94,41.8,41.85,283700.0,27.4925,27.5056,27.4138,27.4465,283700.0
2008-04-17 10:30:00,41.84,41.93,41.79,41.89,235900.0,27.44,27.499,27.4072,27.4728,235900.0
2008-04-17 10:40:00,41.89,41.89,41.73,41.74,364900.0,27.4728,27.4728,27.3678,27.3744,364900.0
2008-04-17 10:50:00,41.74,41.75,41.68,41.71,240200.0,27.3744,27.381,27.3351,27.3547,240200.0
2008-04-17 11:00:00,41.71,41.74,41.61,41.72,268000.0,27.3547,27.3744,27.2891,27.3613,268000.0
2008-04-17 11:10:00,41.73,41.87,41.72,41.84,161800.0,27.3678,27.4597,27.3613,27.44,161800.0
2008-04-17 11:20:00,41.84,41.85,41.67,41.69,192800.0,27.44,27.4465,27.3285,27.3416,192800.0
2008-04-17 11:30:00,41.69,41.71,41.62,41.66,219300.0,27.3416,27.3547,27.2957,27.3219,219300.0
2008-04-17 11:40:00,41.67,41.71,41.59,41.7,141700.0,27.3285,27.3547,27.276,27.3482,141700.0
2008-04-17 11:50:00,41.7,41.77,41.65,41.7,96800.0,27.3482,27.3941,27.3154,27.3482,96800.0
2008-04-17 12:00:00,41.7,41.8,41.67,41.79,142900.0,27.3482,27.4138,27.3285,27.4072,142900.0
2008-04-17 12:10:00,41.78,41.83,41.75,41.79,73200.0,27.4006,27.4334,27.381,27.4072,73200.0
2008-04-17 12:20:00,41.78,41.78,41.66,41.67,125200.0,27.4006,27.4006,27.3219,27.3285,125200.0
2008-04-17 12:30:00,41.68,41.75,41.63,41.74,192100.0,27.3351,27.381,27.3023,27.3744,192100.0
2008-04-17 12:40:00,41.75,41.81,41.74,41.75,167000.0,27.381,27.4203,27.3744,27.381,167000.0
2008-04-17 12:50:00,41.75,41.91,41.74,41.84,149600.0,27.381,27.4859,27.3744,27.44,149600.0
2008-04-17 13:00:00,41.84,41.93,41.8,41.87,121000.0,27.44,27.499,27.4138,27.4597,121000.0
2008-04-17 13:10:00,41.88,41.93,41.81,41.81,188200.0,27.4662,27.499,27.4203,27.4203,188200.0
2008-04-17 13:20:00,41.81,41.91,41.8,41.91,240900.0,27.4203,27.4859,27.4138,27.4859,240900.0
2008-04-17 13:30:00,41.9,41.98,41.88,41.96,264600.0,27.4793,27.5318,27.4662,27.5187,264600.0
2008-04-17 13:40:00,41.96,41.97,41.85,41.87,150100.0,27.5187,27.5252,27.4465,27.4597,150100.0
2008-04-17 13:50:00,41.87,41.91,41.79,41.81,138300.0,27.4597,27.4859,27.4072,27.4203,138300.0
2008-04-17 14:00:00,41.8,41.83,41.75,41.76,125300.0,27.4138,27.4334,27.381,27.3875,125300.0
2008-04-17 14:10:00,41.75,41.79,41.71,41.76,202500.0,27.381,27.4072,27.3547,27.3875,202500.0
2008-04-17 14:20:00,41.76,41.8,41.72,41.75,164800.0,27.3875,27.4138,27.3613,27.381,164800.0
2008-04-17 14:30:00,41.75,41.87,41.74,41.87,297100.0,27.381,27.4597,27.3744,27.4597,297100.0
2008-04-17 14:40:00,41.86,41.94,41.82,41.91,370200.0,27.4531,27.5056,27.4269,27.4859,370200.0
2008-04-17 14:50:00,41.92,41.92,41.83,41.86,169000.0,27.4925,27.4925,27.4334,27.4531,169000.0
2008-04-17 15:00:00,41.87,42.0,41.83,41.99,346000.0,27.4597,27.5449,27.4334,27.5384,346000.0
2008-04-17 15:10:00,41.99,42.11,41.95,42.1,442700.0,27.5384,27.6171,27.5121,27.6105,442700.0
2008-04-17 15:20:00,42.1,42.14,42.03,42.11,644700.0,27.6105,27.6367,27.5646,27.6171,644700.0
2008-04-17 15:30:00,42.12,42.16,42.09,42.13,499600.0,27.6236,27.6499,27.6039,27.6302,499600.0
2008-04-17 15:40:00,42.13,42.22,42.13,42.18,526800.0,27.6302,27.6892,27.6302,27.663,526800.0
2008-04-17 15:50:00,42.17,42.22,41.97,42.08,1061800.0,27.6564,27.6892,27.5252,27.5974,1061800.0
2008-04-18 09:30:00,42.6,42.65,42.2,42.56,2431300.0,27.9384,27.9712,27.6761,27.9122,2431300.0
2008-04-18 09:40:00,42.55,42.72,42.46,42.52,784400.0,27.9056,28.0171,27.8466,27.8859,784400.0
2008-04-18 09:50:00,42.51,42.58,42.46,42.54,467400.0,27.8794,27.9253,27.8466,27.8991,467400.0
2008-04-18 10:00:00,42.53,42.54,42.46,42.5,406400.0,27.8925,27.8991,27.8466,27.8728,406400.0
2008-04-18 10:10:00,42.51,42.55,42.47,42.51,473400.0,27.8794,27.9056,27.8532,27.8794,473400.0
2008-04-18 10:20:00,42.51,42.55,42.47,42.49,541000.0,27.8794,27.9056,27.8532,27.8663,541000.0
2008-04-18 10:30:00,42.5,42.56,42.46,42.55,462800.0,27.8728,27.9122,27.8466,27.9056,462800.0
2008-04-18 10:40:00,42.54,42.68,42.54,42.65,916100.0,27.8991,27.9909,27.8991,27.9712,916100.0
2008-04-18 10:50:00,42.65,42.74,42.62,42.68,740000.0,27.9712,28.0302,27.9515,27.9909,740000.0
2008-04-18 11:00:00,42.68,42.78,42.62,42.69,678600.0,27.9909,28.0565,27.9515,27.9974,678600.0
2008-04-18 11:10:00,42.7,42.8,42.63,42.72,718700.0,28.004,28.0696,27.9581,28.0171,718700.0
2008-04-18 11:20:00,42.71,42.75,42.7,42.73,374500.0,28.0106,28.0368,28.004,28.0237,374500.0
2008-04-18 11:30:00,42.73,42.77,42.71,42.73,378900.0,28.0237,28.0499,28.0106,28.0237,378900.0
2008-04-18 11:40:00,42.73,42.78,42.66,42.74,414600.0,28.0237,28.0565,27.9778,28.0302,414600.0
2008-04-18 11:50:00,42.74,42.81,42.71,42.79,431900.0,28.0302,28.0761,28.0106,28.063,431900.0
2008-04-18 12:00:00,42.78,42.9,42.78,42.81,759000.0,28.0565,28.1352,28.0565,28.0761,759000.0
2008-04-18 12:10:00,42.8,42.88,42.8,42.88,723000.0,28.0696,28.122,28.0696,28.122,723000.0
2008-04-18 12:20:00,42.88,42.91,42.85,42.89,442100.0,28.122,28.1417,28.1024,28.1286,442100.0
2008-04-18 12:30:00,42.88,42.94,42.82,42.91,627500.0,28.122,28.1614,28.0827,28.1417,627500.0
2008-04-18 12:40:00,42.92,42.96,42.81,42.81,396800.0,28.1483,28.1745,28.0761,28.0761,396800.0
2008-04-18 12:50:00,42.81,42.86,42.8,42.85,281100.0,28.0761,28.1089,28.0696,28.1024,281100.0
2008-04-18 13:00:00,42.85,42.95,42.81,42.92,309200.0,28.1024,28.168,28.0761,28.1483,309200.0
2008-04-18 13:10:00,42.92,42.98,42.88,42.95,348500.0,28.1483,28.1876,28.122,28.168,348500.0
2008-04-18 13:20:00,42.95,43.0,42.9,42.9,387300.0,28.168,28.2007,28.1352,28.1352,387300.0
2008-04-18 13:30:00,42.9,42.91,42.71,42.72,1065600.0,28.1352,28.1417,28.0106,28.0171,1065600.0
2008-04-18 13:40:00,42.72,42.76,42.71,42.73,570200.0,28.0171,28.0433,28.0106,28.0237,570200.0
2008-04-18 13:50:00,42.74,42.81,42.7,42.71,593900.0,28.0302,28.0761,28.004,28.0106,593900.0
2008-04-18 14:00:00,42.72,42.75,42.69,42.71,666700.0,28.0171,28.0368,27.9974,28.0106,666700.0
2008-04-18 14:10:00,42.71,42.75,42.7,42.75,527500.0,28.0106,28.0368,28.004,28.0368,527500.0
2008-04-18 14:20:00,42.75,42.76,42.7,42.72,548000.0,28.0368,28.0433,28.004,28.0171,548000.0
2008-04-18 14:30:00,42.72,42.76,42.64,42.66,614800.0,28.0171,28.0433,27.9646,27.9778,614800.0
2008-04-18 14:40:00,42.67,42.72,42.64,42.69,626900.0,27.9843,28.0171,27.9646,27.9974,626900.0
2008-04-18 14:50:00,42.69,42.75,42.59,42.62,581000.0,27.9974,28.0368,27.9319,27.9515,581000.0
2008-04-18 15:00:00,42.62,42.62,42.54,42.59,569700.0,27.9515,27.9515,27.8991,27.9319,569700.0
2008-04-18 15:10:00,42.59,42.6,42.51,42.54,818000.0,27.9319,27.9384,27.8794,27.8991,818000.0
2008-04-18 15:20:00,42.54,42.55,42.47,42.5,1016200.0,27.8991,27.9056,27.8532,27.8728,1016200.0
2008-04-18 15:30:00,42.5,42.56,42.49,42.5,770200.0,27.8728,27.9122,27.8663,27.8728,770200.0
2008-04-18 15:40:00,42.5,42.52,42.46,42.5,1252200.0,27.8728,27.8859,27.8466,27.8728,1252200.0
2008-04-18 15:50:00,42.49,42.59,42.48,42.58,2133400.0,27.8663,27.9319,27.8597,27.9253,2133400.0
2008-04-21 09:30:00,42.28,42.49,42.23,42.37,1007000.0,27.7285,27.8663,27.6958,27.7876,1007000.0
2008-04-21 09:40:00,42.36,42.39,42.16,42.33,692100.0,27.781,27.8007,27.6499,27.7613,692100.0
2008-04-21 09:50:00,42.33,42.39,42.29,42.37,816800.0,27.7613,27.8007,27.7351,27.7876,816800.0
2008-04-21 10:00:00,42.38,42.46,42.25,42.39,858300.0,27.7941,27.8466,27.7089,27.8007,858300.0
2008-04-21 10:10:00,42.4,42.43,42.31,42.39,499900.0,27.8072,27.8269,27.7482,27.8007,499900.0
2008-04-21 10:20:00,42.4,42.42,42.3,42.35,285500.0,27.8072,27.8204,27.7417,27.7745,285500.0
2008-04-21 10:30:00,42.35,42.46,42.33,42.4,552200.0,27.7745,27.8466,27.7613,27.8072,552200.0
2008-04-21 10:40:00,42.4,42.4,42.38,42.38,174200.0,27.8072,27.8072,27.7941,27.7941,174200.0
2008-04-21 10:50:00,42.37,42.42,42.3,42.31,232300.0,27.7876,27.8204,27.7417,27.7482,232300.0
2008-04-21 11:00:00,42.31,42.38,42.3,42.33,234800.0,27.7482,27.7941,27.7417,27.7613,234800.0
2008-04-21 11:10:00,42.33,42.39,42.31,42.39,205900.0,27.7613,27.8007,27.7482,27.8007,205900.0
2008-04-21 11:20:00,42.39,42.4,42.3,42.31,269100.0,27.8007,27.8072,27.7417,27.7482,269100.0
2008-04-21 11:30:00,42.31,42.37,42.29,42.37,232900.0,27.7482,27.7876,27.7351,27.7876,232900.0
2008-04-21 11:40:00,42.37,42.4,42.34,42.4,165000.0,27.7876,27.8072,27.7679,27.8072,165000.0
2008-04-21 11:50:00,42.39,42.51,42.38,42.48,347200.0,27.8007,27.8794,27.7941,27.8597,347200.0
2008-04-21 12:00:00,42.47,42.48,42.4,42.44,332800.0,27.8532,27.8597,27.8072,27.8335,332800.0
2008-04-21 12:10:00,42.43,42.44,42.39,42.42,295400.0,27.8269,27.8335,27.8007,27.8204,295400.0
2008-04-21 12:20:00,42.42,42.51,42.4,42.49,221800.0,27.8204,27.8794,27.8072,27.8663,221800.0
2008-04-21 12:30:00,42.49,42.5,42.41,42.41,187400.0,27.8663,27.8728,27.8138,27.8138,187400.0
2008-04-21 12:40:00,42.41,42.53,42.39,42.52,190200.0,27.8138,27.8925,27.8007,27.8859,190200.0
2008-04-21 12:50:00,42.52,42.58,42.48,42.56,227400.0,27.8859,27.9253,27.8597,27.9122,227400.0
2008-04-21 13:00:00,42.56,42.65,42.54,42.65,192900.0,27.9122,27.9712,27.8991,27.9712,192900.0
2008-04-21 13:10:00,42.65,42.7,42.64,42.68,159100.0,27.9712,28.004,27.9646,27.9909,159100.0
2008-04-21 13:20:00,42.68,42.68,42.53,42.53,193700.0,27.9909,27.9909,27.8925,27.8925,193700.0
2008-04-21 13:30:00,42.52,42.6,42.52,42.57,243100.0,27.8859,27.9384,27.8859,27.9187,243100.0
2008-04-21 13:40:00,42.56,42.61,42.52,42.55,261400.0,27.9122,27.945,27.8859,27.9056,261400.0
2008-04-21 13:50:00,42.55,42.59,42.53,42.55,151300.0,27.9056,27.9319,27.8925,27.9056,151300.0
2008-04-21 14:00:00,42.56,42.56,42.43,42.49,303900.0,27.9122,27.9122,27.8269,27.8663,303900.0
2008-04-21 14:10:00,42.5,42.5,42.44,42.48,200400.0,27.8728,27.8728,27.8335,27.8597,200400.0
2008-04-21 14:20:00,42.48,42.49,42.36,42.41,306200.0,27.8597,27.8663,27.781,27.8138,306200.0
2008-04-21 14:30:00,42.4,42.47,42.36,42.4,772800.0,27.8072,27.8532,27.781,27.8072,772800.0
2008-04-21 14:40:00,42.41,42.6,42.38,42.59,441900.0,27.8138,27.9384,27.7941,27.9319,441900.0
2008-04-21 14:50:00,42.59,42.66,42.58,42.59,216800.0,27.9319,27.9778,27.9253,27.9319,216800.0
2008-04-21 15:00:00,42.59,42.65,42.48,42.53,634000.0,27.9319,27.9712,27.8597,27.8925,634000.0
2008-04-21 15:10:00,42.53,42.58,42.49,42.54,327100.0,27.8925,27.9253,27.8663,27.8991,327100.0
2008-04-21 15:20:00,42.55,42.66,42.5,42.62,518800.0,27.9056,27.9778,27.8728,27.9515,518800.0
2008-04-21 15:30:00,42.61,42.62,42.48,42.58,597300.0,27.945,27.9515,27.8597,27.9253,597300.0
2008-04-21 15:40:00,42.58,42.63,42.54,42.6,492000.0,27.9253,27.9581,27.8991,27.9384,492000.0
2008-04-21 15:50:00,42.6,42.65,42.56,42.61,830600.0,27.9384,27.9712,27.9122,27.945,830600.0
2008-04-22 09:30:00,42.44,42.44,42.01,42.13,460600.0,27.8335,27.8335,27.5515,27.6302,460600.0
2008-04-22 09:40:00,42.12,42.19,41.92,41.95,487200.0,27.6236,27.6695,27.4925,27.5121,487200.0
2008-04-22 09:50:00,41.95,41.97,41.83,41.83,554500.0,27.5121,27.5252,27.4334,27.4334,554500.0
2008-04-22 10:00:00,41.84,42.01,41.79,41.89,342000.0,27.44,27.5515,27.4072,27.4728,342000.0
2008-04-22 10:10:00,41.89,42.05,41.89,41.9,282300.0,27.4728,27.5777,27.4728,27.4793,282300.0
2008-04-22 10:20:00,41.9,41.93,41.76,41.77,310900.0,27.4793,27.499,27.3875,27.3941,310900.0
2008-04-22 10:30:00,41.77,41.86,41.75,41.84,235100.0,27.3941,27.4531,27.381,27.44,235100.0
2008-04-22 10:40:00,41.84,41.91,41.79,41.82,196500.0,27.44,27.4859,27.4072,27.4269,196500.0
2008-04-22 10:50:00,41.81,41.92,41.79,41.81,209300.0,27.4203,27.4925,27.4072,27.4203,209300.0
2008-04-22 11:00:00,41.82,41.9,41.72,41.79,320500.0,27.4269,27.4793,27.3613,27.4072,320500.0
2008-04-22 11:10:00,41.8,41.84,41.78,41.81,243700.0,27.4138,27.44,27.4006,27.4203,243700.0
2008-04-22 11:20:00,41.81,41.91,41.78,41.81,297100.0,27.4203,27.4859,27.4006,27.4203,297100.0
2008-04-22 11:30:00,41.81,41.9,41.77,41.82,268500.0,27.4203,27.4793,27.3941,27.4269,268500.0
2008-04-22 11:40:00,41.83,41.94,41.75,41.76,244200.0,27.4334,27.5056,27.381,27.3875,244200.0
2008-04-22 11:50:00,41.76,41.82,41.7,41.79,298400.0,27.3875,27.4269,27.3482,27.4072,298400.0
2008-04-22 12:00:00,41.78,41.78,41.62,41.66,363900.0,27.4006,27.4006,27.2957,27.3219,363900.0
2008-04-22 12:10:00,41.66,41.72,41.62,41.66,255500.0,27.3219,27.3613,27.2957,27.3219,255500.0
2008-04-22 12:20:00,41.66,41.7,41.56,41.58,281300.0,27.3219,27.3482,27.2564,27.2695,281300.0
2008-04-22 12:30:00,41.57,41.63,41.51,41.52,296400.0,27.2629,27.3023,27.2236,27.2301,296400.0
2008-04-22 12:40:00,41.52,41.55,41.44,41.48,650000.0,27.2301,27.2498,27.1777,27.2039,650000.0
2008-04-22 12:50:00,41.48,41.49,41.26,41.3,479100.0,27.2039,27.2104,27.0596,27.0858,479100.0
2008-04-22 13:00:00,41.3,41.43,41.28,41.43,267300.0,27.0858,27.1711,27.0727,27.1711,267300.0
2008-04-22 13:10:00,41.43,41.5,41.38,41.43,357800.0,27.1711,27.217,27.1383,27.1711,357800.0
2008-04-22 13:20:00,41.44,41.5,41.35,41.36,222500.0,27.1777,27.217,27.1186,27.1252,222500.0
2008-04-22 13:30:00,41.36,41.4,41.29,41.33,268900.0,27.1252,27.1514,27.0793,27.1055,268900.0
2008-04-22 13:40:00,41.34,41.39,41.27,41.3,302500.0,27.1121,27.1449,27.0662,27.0858,302500.0
2008-04-22 13:50:00,41.29,41.47,41.29,41.44,260600.0,27.0793,27.1973,27.0793,27.1777,260600.0
2008-04-22 14:00:00,41.44,41.46,41.32,41.34,318700.0,27.1777,27.1908,27.099,27.1121,318700.0
2008-04-22 14:10:00,41.35,41.42,41.28,41.36,320200.0,27.1186,27.1645,27.0727,27.1252,320200.0
2008-04-22 14:20:00,41.35,41.42,41.32,41.41,396500.0,27.1186,27.1645,27.099,27.158,396500.0
2008-04-22 14:30:00,41.42,41.5,41.38,41.46,422300.0,27.1645,27.217,27.1383,27.1908,422300.0
2008-04-22 14:40:00,41.46,41.47,41.25,41.3,436600.0,27.1908,27.1973,27.053,27.0858,436600.0
2008-04-22 14:50:00,41.29,41.44,41.25,41.4,343500.0,27.0793,27.1777,27.053,27.1514,343500.0
2008-04-22 15:00:00,41.4,41.5,41.33,41.46,392100.0,27.1514,27.217,27.1055,27.1908,392100.0
2008-04-22 15:10:00,41.47,41.5,41.39,41.47,297200.0,27.1973,27.217,27.1449,27.1973,297200.0
2008-04-22 15:20:00,41.48,41.63,41.4,41.62,543100.0,27.2039,27.3023,27.1514,27.2957,543100.0
2008-04-22 15:30:00,41.61,41.72,41.6,41.7,655000.0,27.2891,27.3613,27.2826,27.3482,655000.0
2008-04-22 15:40:00,41.69,41.74,41.66,41.7,620100.0,27.3416,27.3744,27.3219,27.3482,620100.0
2008-04-22 15:50:00,41.7,41.71,41.53,41.58,1259000.0,27.3482,27.3547,27.2367,27.2695,1259000.0
2008-04-23 09:30:00,42.05,42.31,41.85,41.86,787300.0,27.5777,27.7482,27.4465,27.4531,787300.0
2008-04-23 09:40:00,41.85,41.92,41.71,41.86,356300.0,27.4465,27.4925,27.3547,27.4531,356300.0
2008-04-23 09:50:00,41.85,42.03,41.85,41.99,274700.0,27.4465,27.5646,27.4465,27.5384,274700.0
2008-04-23 10:00:00,42.01,42.02,41.88,41.91,312300.0,27.5515,27.558,27.4662,27.4859,312300.0
2008-04-23 10:10:00,41.91,42.06,41.9,42.06,336100.0,27.4859,27.5843,27.4793,27.5843,336100.0
2008-04-23 10:20:00,42.06,42.18,41.96,41.99,645400.0,27.5843,27.663,27.5187,27.5384,645400.0
2008-04-23 10:30:00,42.0,42.15,41.88,42.14,372400.0,27.5449,27.6433,27.4662,27.6367,372400.0
2008-04-23 10:40:00,42.15,42.25,42.13,42.22,413300.0,27.6433,27.7089,27.6302,27.6892,413300.0
2008-04-23 10:50:00,42.22,42.22,42.14,42.15,284300.0,27.6892,27.6892,27.6367,27.6433,284300.0
2008-04-23 11:00:00,42.15,42.28,42.04,42.16,440500.0,27.6433,27.7285,27.5712,27.6499,440500.0
2008-04-23 11:10:00,42.17,42.18,42.06,42.12,138500.0,27.6564,27.663,27.5843,27.6236,138500.0
2008-04-23 11:20:00,42.12,42.24,42.11,42.2,184400.0,27.6236,27.7023,27.6171,27.6761,184400.0
2008-04-23 11:30:00,42.19,42.21,42.12,42.14,135700.0,27.6695,27.6826,27.6236,27.6367,135700.0
2008-04-23 11:40:00,42.13,42.26,42.13,42.14,243500.0,27.6302,27.7154,27.6302,27.6367,243500.0
2008-04-23 11:50:00,42.14,42.27,42.13,42.21,238200.0,27.6367,27.722,27.6302,27.6826,238200.0
2008-04-23 12:00:00,42.21,42.21,42.05,42.1,406500.0,27.6826,27.6826,27.5777,27.6105,406500.0
2008-04-23 12:10:00,42.1,42.11,41.98,42.02,289000.0,27.6105,27.6171,27.5318,27.558,289000.0
2008-04-23 12:20:00,42.01,42.09,41.93,42.05,389800.0,27.5515,27.6039,27.499,27.5777,389800.0
2008-04-23 12:30:00,42.04,42.07,41.94,42.01,539600.0,27.5712,27.5908,27.5056,27.5515,539600.0
2008-04-23 12:40:00,42.01,42.1,41.97,41.97,234700.0,27.5515,27.6105,27.5252,27.5252,234700.0
2008-04-23 12:50:00,41.97,42.05,41.88,41.89,310400.0,27.5252,27.5777,27.4662,27.4728,310400.0
2008-04-23 13:00:00,41.89,41.89,41.72,41.81,403400.0,27.4728,27.4728,27.3613,27.4203,403400.0
2008-04-23 13:10:00,41.82,41.94,41.8,41.88,231400.0,27.4269,27.5056,27.4138,27.4662,231400.0
2008-04-23 13:20:00,41.88,41.99,41.84,41.97,370500.0,27.4662,27.5384,27.44,27.5252,370500.0
2008-04-23 13:30:00,41.98,42.06,41.93,42.03,432700.0,27.5318,27.5843,27.499,27.5646,432700.0
2008-04-23 13:40:00,42.03,42.1,41.96,42.09,348200.0,27.5646,27.6105,27.5187,27.6039,348200.0
2008-04-23 13:50:00,42.09,42.11,42.04,42.05,271600.0,27.6039,27.6171,27.5712,27.5777,271600.0
2008-04-23 14:00:00,42.04,42.11,42.01,42.1,256900.0,27.5712,27.6171,27.5515,27.6105,256900.0
2008-04-23 14:10:00,42.09,42.16,42.05,42.11,374300.0,27.6039,27.6499,27.5777,27.6171,374300.0
2008-04-23 14:20:00,42.13,42.14,42.02,42.06,332300.0,27.6302,27.6367,27.558,27.5843,332300.0
2008-04-23 14:30:00,42.06,42.15,41.95,41.96,358200.0,27.5843,27.6433,27.5121,27.5187,358200.0
2008-04-23 14:40:00,41.95,42.04,41.85,41.87,327300.0,27.5121,27.5712,27.4465,27.4597,327300.0
2008-04-23 14:50:00,41.86,41.95,41.81,41.82,277800.0,27.4531,27.5121,27.4203,27.4269,277800.0
2008-04-23 15:00:00,41.81,41.92,41.78,41.89,407200.0,27.4203,27.4925,27.4006,27.4728,407200.0
2008-04-23 15:10:00,41.88,42.05,41.88,41.95,473300.0,27.4662,27.5777,27.4662,27.5121,473300.0
2008-04-23 15:20:00,41.94,42.0,41.86,41.92,350400.0,27.5056,27.5449,27.4531,27.4925,350400.0
2008-04-23 15:30:00,41.92,41.99,41.85,41.89,385800.0,27.4925,27.5384,27.4465,27.4728,385800.0
2008-04-23 15:40:00,41.89,41.92,41.75,41.83,709100.0,27.4728,27.4925,27.381,27.4334,709100.0
2008-04-23 15:50:00,41.83,41.91,41.73,41.9,806000.0,27.4334,27.4859,27.3678,27.4793,806000.0
2008-04-24 09:30:00,41.86,42.59,41.86,42.3,1174900.0,27.4531,27.9319,27.4531,27.7417,1174900.0
2008-04-24 09:40:00,42.29,42.39,41.84,41.89,895300.0,27.7351,27.8007,27.44,27.4728,895300.0
2008-04-24 09:50:00,41.89,42.28,41.84,42.25,669600.0,27.4728,27.7285,27.44,27.7089,669600.0
2008-04-24 10:00:00,42.26,42.26,42.1,42.17,477900.0,27.7154,27.7154,27.6105,27.6564,477900.0
2008-04-24 10:10:00,42.16,42.41,42.15,42.29,403400.0,27.6499,27.8138,27.6433,27.7351,403400.0
2008-04-24 10:20:00,42.29,42.6,42.24,42.59,533500.0,27.7351,27.9384,27.7023,27.9319,533500.0
2008-04-24 10:30:00,42.59,42.7,42.57,42.66,691400.0,27.9319,28.004,27.9187,27.9778,691400.0
2008-04-24 10:40:00,42.67,42.77,42.58,42.71,682700.0,27.9843,28.0499,27.9253,28.0106,682700.0
2008-04-24 10:50:00,42.71,42.99,42.63,42.99,680900.0,28.0106,28.1942,27.9581,28.1942,680900.0
2008-04-24 11:00:00,42.98,43.25,42.94,43.23,963300.0,28.1876,28.3647,28.1614,28.3516,963300.0
2008-04-24 11:10:00,43.23,43.34,43.12,43.28,574300.0,28.3516,28.4237,28.2794,28.3844,574300.0
2008-04-24 11:20:00,43.28,43.28,43.04,43.1,339600.0,28.3844,28.3844,28.227,28.2663,339600.0
2008-04-24 11:30:00,43.1,43.28,43.1,43.22,442400.0,28.2663,28.3844,28.2663,28.345,442400.0
2008-04-24 11:40:00,43.23,43.54,43.17,43.46,544000.0,28.3516,28.5549,28.3122,28.5024,544000.0
2008-04-24 11:50:00,43.45,43.65,43.44,43.6,487000.0,28.4959,28.627,28.4893,28.5942,487000.0
2008-04-24 12:00:00,43.6,43.74,43.51,43.73,600600.0,28.5942,28.6861,28.5352,28.6795,600600.0
2008-04-24 12:10:00,43.73,43.92,43.72,43.82,634800.0,28.6795,28.8041,28.6729,28.7385,634800.0
2008-04-24 12:20:00,43.82,43.83,43.54,43.61,328600.0,28.7385,28.7451,28.5549,28.6008,328600.0
2008-04-24 12:30:00,43.61,43.62,43.47,43.51,285800.0,28.6008,28.6074,28.509,28.5352,285800.0
2008-04-24 12:40:00,43.52,43.63,43.3,43.42,436000.0,28.5418,28.6139,28.3975,28.4762,436000.0
2008-04-24 12:50:00,43.43,43.47,43.21,43.43,308900.0,28.4828,28.509,28.3385,28.4828,308900.0
2008-04-24 13:00:00,43.43,43.45,43.25,43.28,348700.0,28.4828,28.4959,28.3647,28.3844,348700.0
2008-04-24 13:10:00,43.28,43.34,43.18,43.21,243900.0,28.3844,28.4237,28.3188,28.3385,243900.0
2008-04-24 13:20:00,43.21,43.36,43.05,43.14,366100.0,28.3385,28.4368,28.2335,28.2926,366100.0
2008-04-24 13:30:00,43.15,43.37,43.1,43.31,365200.0,28.2991,28.4434,28.2663,28.4041,365200.0
2008-04-24 13:40:00,43.31,43.53,43.26,43.5,246800.0,28.4041,28.5483,28.3713,28.5287,246800.0
2008-04-24 13:50:00,43.5,43.51,43.33,43.45,182700.0,28.5287,28.5352,28.4172,28.4959,182700.0
2008-04-24 14:00:00,43.45,43.6,43.38,43.54,212300.0,28.4959,28.5942,28.45,28.5549,212300.0
2008-04-24 14:10:00,43.54,43.75,43.43,43.66,386300.0,28.5549,28.6926,28.4828,28.6336,386300.0
2008-04-24 14:20:00,43.66,43.75,43.6,43.66,254400.0,28.6336,28.6926,28.5942,28.6336,254400.0
2008-04-24 14:30:00,43.64,43.74,43.56,43.58,215300.0,28.6205,28.6861,28.568,28.5811,215300.0
2008-04-24 14:40:00,43.59,43.71,43.54,43.64,186200.0,28.5877,28.6664,28.5549,28.6205,186200.0
2008-04-24 14:50:00,43.64,43.71,43.55,43.7,307200.0,28.6205,28.6664,28.5615,28.6598,307200.0
2008-04-24 15:00:00,43.69,43.72,43.62,43.7,318900.0,28.6533,28.6729,28.6074,28.6598,318900.0
2008-04-24 15:10:00,43.71,43.71,43.54,43.58,334900.0,28.6664,28.6664,28.5549,28.5811,334900.0
2008-04-24 15:20:00,43.57,43.58,43.41,43.52,514700.0,28.5746,28.5811,28.4696,28.5418,514700.0
2008-04-24 15:30:00,43.53,43.55,43.36,43.38,548700.0,28.5483,28.5615,28.4368,28.45,548700.0
2008-04-24 15:40:00,43.39,43.4,43.03,43.11,867400.0,28.4565,28.4631,28.2204,28.2729,867400.0
2008-04-24 15:50:00,43.11,43.37,43.1,43.11,1175400.0,28.2729,28.4434,28.2663,28.2729,1175400.0
2008-04-25 09:30:00,43.07,43.41,43.07,43.36,412400.0,28.2467,28.4696,28.2467,28.4368,412400.0
2008-04-25 09:40:00,43.35,43.37,43.05,43.12,322100.0,28.4303,28.4434,28.2335,28.2794,322100.0
2008-04-25 09:50:00,43.13,43.14,42.86,42.88,502900.0,28.286,28.2926,28.1089,28.122,502900.0
2008-04-25 10:00:00,42.88,42.94,42.63,42.9,691100.0,28.122,28.1614,27.9581,28.1352,691100.0
2008-04-25 10:10:00,42.89,42.91,42.69,42.8,362400.0,28.1286,28.1417,27.9974,28.0696,362400.0
2008-04-25 10:20:00,42.8,42.85,42.78,42.81,306400.0,28.0696,28.1024,28.0565,28.0761,306400.0
2008-04-25 10:30:00,42.82,42.84,42.54,42.54,471800.0,28.0827,28.0958,27.8991,27.8991,471800.0
2008-04-25 10:40:00,42.53,42.6,42.46,42.6,485600.0,27.8925,27.9384,27.8466,27.9384,485600.0
2008-04-25 10:50:00,42.59,42.63,42.55,42.6,503000.0,27.9319,27.9581,27.9056,27.9384,503000.0
2008-04-25 11:00:00,42.6,42.71,42.55,42.68,485600.0,27.9384,28.0106,27.9056,27.9909,485600.0
2008-04-25 11:10:00,42.68,42.76,42.6,42.7,648300.0,27.9909,28.0433,27.9384,28.004,648300.0
2008-04-25 11:20:00,42.7,42.84,42.69,42.84,350900.0,28.004,28.0958,27.9974,28.0958,350900.0
2008-04-25 11:30:00,42.85,43.0,42.85,42.91,296000.0,28.1024,28.2007,28.1024,28.1417,296000.0
2008-04-25 11:40:00,42.91,43.02,42.87,43.02,325300.0,28.1417,28.2139,28.1155,28.2139,325300.0
2008-04-25 11:50:00,43.02,43.15,43.01,43.11,293100.0,28.2139,28.2991,28.2073,28.2729,293100.0
2008-04-25 12:00:00,43.11,43.13,42.99,43.0,207100.0,28.2729,28.286,28.1942,28.2007,207100.0
2008-04-25 12:10:00,43.01,43.12,42.95,42.95,220600.0,28.2073,28.2794,28.168,28.168,220600.0
2008-04-25 12:20:00,42.95,42.99,42.88,42.98,120300.0,28.168,28.1942,28.122,28.1876,120300.0
2008-04-25 12:30:00,42.98,42.99,42.81,42.97,169600.0,28.1876,28.1942,28.0761,28.1811,169600.0
2008-04-25 12:40:00,42.98,43.03,42.94,43.0,168300.0,28.1876,28.2204,28.1614,28.2007,168300.0
2008-04-25 12:50:00,43.0,43.01,42.8,42.88,160800.0,28.2007,28.2073,28.0696,28.122,160800.0
2008-04-25 13:00:00,42.88,42.94,42.81,42.85,187500.0,28.122,28.1614,28.0761,28.1024,187500.0
2008-04-25 13:10:00,42.85,42.85,42.75,42.75,286000.0,28.1024,28.1024,28.0368,28.0368,286000.0
2008-04-25 13:20:00,42.75,42.82,42.73,42.79,223600.0,28.0368,28.0827,28.0237,28.063,223600.0
2008-04-25 13:30:00,42.8,42.8,42.66,42.7,196400.0,28.0696,28.0696,27.9778,28.004,196400.0
2008-04-25 13:40:00,42.7,42.78,42.69,42.78,128400.0,28.004,28.0565,27.9974,28.0565,128400.0
2008-04-25 13:50:00,42.78,42.94,42.78,42.93,148500.0,28.0565,28.1614,28.0565,28.1548,148500.0
2008-04-25 14:00:00,42.93,43.08,42.92,43.05,226800.0,28.1548,28.2532,28.1483,28.2335,226800.0
2008-04-25 14:10:00,43.05,43.1,42.99,43.09,218700.0,28.2335,28.2663,28.1942,28.2598,218700.0
2008-04-25 14:20:00,43.1,43.23,43.1,43.19,322400.0,28.2663,28.3516,28.2663,28.3254,322400.0
2008-04-25 14:30:00,43.2,43.22,43.13,43.2,286900.0,28.3319,28.345,28.286,28.3319,286900.0
2008-04-25 14:40:00,43.21,43.24,43.09,43.14,181500.0,28.3385,28.3581,28.2598,28.2926,181500.0
2008-04-25 14:50:00,43.14,43.16,43.1,43.15,217700.0,28.2926,28.3057,28.2663,28.2991,217700.0
2008-04-25 15:00:00,43.15,43.25,43.11,43.24,370100.0,28.2991,28.3647,28.2729,28.3581,370100.0
2008-04-25 15:10:00,43.23,43.48,43.23,43.38,579800.0,28.3516,28.5155,28.3516,28.45,579800.0
2008-04-25 15:20:00,43.38,43.48,43.34,43.38,450700.0,28.45,28.5155,28.4237,28.45,450700.0
2008-04-25 15:30:00,43.37,43.41,43.29,43.34,464900.0,28.4434,28.4696,28.3909,28.4237,464900.0
2008-04-25 15:40:00,43.34,43.34,43.21,43.28,399400.0,28.4237,28.4237,28.3385,28.3844,399400.0
2008-04-25 15:50:00,43.29,43.3,43.18,43.26,874200.0,28.3909,28.3975,28.3188,28.3713,874200.0
2008-04-28 09:30:00,43.19,43.42,43.11,43.21,361000.0,28.3254,28.4762,28.2729,28.3385,361000.0
2008-04-28 09:40:00,43.2,43.35,43.2,43.33,554000.0,28.3319,28.4303,28.3319,28.4172,554000.0
2008-04-28 09:50:00,43.33,43.78,43.32,43.73,544200.0,28.4172,28.7123,28.4106,28.6795,544200.0
2008-04-28 10:00:00,43.72,43.88,43.59,43.86,570800.0,28.6729,28.7779,28.5877,28.7648,570800.0
2008-04-28 10:10:00,43.86,44.01,43.86,43.94,817800.0,28.7648,28.8631,28.7648,28.8172,817800.0
2008-04-28 10:20:00,43.94,44.0,43.83,43.85,458000.0,28.8172,28.8566,28.7451,28.7582,458000.0
2008-04-28 10:30:00,43.86,43.88,43.77,43.8,322600.0,28.7648,28.7779,28.7057,28.7254,322600.0
2008-04-28 10:40:00,43.79,43.85,43.7,43.75,246500.0,28.7189,28.7582,28.6598,28.6926,246500.0
2008-04-28 10:50:00,43.75,43.82,43.71,43.76,164800.0,28.6926,28.7385,28.6664,28.6992,164800.0
2008-04-28 11:00:00,43.75,43.83,43.71,43.75,200900.0,28.6926,28.7451,28.6664,28.6926,200900.0
2008-04-28 11:10:00,43.75,43.77,43.73,43.73,156600.0,28.6926,28.7057,28.6795,28.6795,156600.0
2008-04-28 11:20:00,43.73,43.78,43.69,43.71,168200.0,28.6795,28.7123,28.6533,28.6664,168200.0
2008-04-28 11:30:00,43.71,43.79,43.68,43.76,185400.0,28.6664,28.7189,28.6467,28.6992,185400.0
2008-04-28 11:40:00,43.75,43.87,43.75,43.81,151600.0,28.6926,28.7713,28.6926,28.732,151600.0
2008-04-28 11:50:00,43.81,43.89,43.76,43.77,135200.0,28.732,28.7844,28.6992,28.7057,135200.0
2008-04-28 12:00:00,43.77,43.89,43.74,43.89,198200.0,28.7057,28.7844,28.6861,28.7844,198200.0
2008-04-28 12:10:00,43.89,43.98,43.88,43.94,384000.0,28.7844,28.8435,28.7779,28.8172,384000.0
2008-04-28 12:20:00,43.94,43.94,43.79,43.81,353200.0,28.8172,28.8172,28.7189,28.732,353200.0
2008-04-28 12:30:00,43.82,43.95,43.81,43.9,238400.0,28.7385,28.8238,28.732,28.791,238400.0
2008-04-28 12:40:00,43.91,43.93,43.83,43.84,228700.0,28.7976,28.8107,28.7451,28.7516,228700.0
2008-04-28 12:50:00,43.83,43.9,43.81,43.85,156000.0,28.7451,28.791,28.732,28.7582,156000.0
2008-04-28 13:00:00,43.85,43.9,43.82,43.88,164300.0,28.7582,28.791,28.7385,28.7779,164300.0
2008-04-28 13:10:00,43.88,43.93,43.87,43.88,195300.0,28.7779,28.8107,28.7713,28.7779,195300.0
2008-04-28 13:20:00,43.88,43.9,43.75,43.79,262600.0,28.7779,28.791,28.6926,28.7189,262600.0
2008-04-28 13:30:00,43.79,43.87,43.77,43.79,376300.0,28.7189,28.7713,28.7057,28.7189,376300.0
2008-04-28 13:40:00,43.79,44.0,43.77,43.79,547400.0,28.7189,28.8566,28.7057,28.7189,547400.0
2008-04-28 13:50:00,43.8,43.81,43.76,43.81,488000.0,28.7254,28.732,28.6992,28.732,488000.0
2008-04-28 14:00:00,43.81,43.84,43.79,43.81,247000.0,28.732,28.7516,28.7189,28.732,247000.0
2008-04-28 14:10:00,43.81,43.82,43.64,43.64,296800.0,28.732,28.7385,28.6205,28.6205,296800.0
2008-04-28 14:20:00,43.64,43.69,43.6,43.6,251400.0,28.6205,28.6533,28.5942,28.5942,251400.0
2008-04-28 14:30:00,43.6,43.61,43.47,43.55,318400.0,28.5942,28.6008,28.509,28.5615,318400.0
2008-04-28 14:40:00,43.54,43.62,43.51,43.55,189000.0,28.5549,28.6074,28.5352,28.5615,189000.0
2008-04-28 14:50:00,43.54,43.57,43.46,43.47,177000.0,28.5549,28.5746,28.5024,28.509,177000.0
2008-04-28 15:00:00,43.48,43.5,43.39,43.41,525400.0,28.5155,28.5287,28.4565,28.4696,525400.0
2008-04-28 15:10:00,43.41,43.46,43.37,43.46,273600.0,28.4696,28.5024,28.4434,28.5024,273600.0
2008-04-28 15:20:00,43.45,43.46,43.26,43.31,484300.0,28.4959,28.5024,28.3713,28.4041,484300.0
2008-04-28 15:30:00,43.32,43.36,43.26,43.35,517200.0,28.4106,28.4368,28.3713,28.4303,517200.0
2008-04-28 15:40:00,43.34,43.39,43.3,43.33,353400.0,28.4237,28.4565,28.3975,28.4172,353400.0
2008-04-28 15:50:00,43.32,43.36,43.17,43.28,854200.0,28.4106,28.4368,28.3122,28.3844,854200.0
2008-04-29 09:30:00,43.18,43.64,43.18,43.5,482400.0,28.3188,28.6205,28.3188,28.5287,482400.0
2008-04-29 09:40:00,43.51,43.75,43.46,43.69,370500.0,28.5352,28.6926,28.5024,28.6533,370500.0
2008-04-29 09:50:00,43.69,43.72,43.55,43.63,433200.0,28.6533,28.6729,28.5615,28.6139,433200.0
2008-04-29 10:00:00,43.64,43.71,43.58,43.65,344900.0,28.6205,28.6664,28.5811,28.627,344900.0
2008-04-29 10:10:00,43.65,43.67,43.5,43.53,207700.0,28.627,28.6402,28.5287,28.5483,207700.0
2008-04-29 10:20:00,43.54,43.57,43.31,43.36,316400.0,28.5549,28.5746,28.4041,28.4368,316400.0
2008-04-29 10:30:00,43.33,43.64,43.33,43.62,429400.0,28.4172,28.6205,28.4172,28.6074,429400.0
2008-04-29 10:40:00,43.61,43.66,43.58,43.58,320900.0,28.6008,28.6336,28.5811,28.5811,320900.0
2008-04-29 10:50:00,43.58,43.61,43.54,43.61,156500.0,28.5811,28.6008,28.5549,28.6008,156500.0
2008-04-29 11:00:00,43.6,43.66,43.59,43.66,137900.0,28.5942,28.6336,28.5877,28.6336,137900.0
2008-04-29 11:10:00,43.66,43.74,43.63,43.72,230800.0,28.6336,28.6861,28.6139,28.6729,230800.0
2008-04-29 11:20:00,43.73,43.82,43.71,43.73,239600.0,28.6795,28.7385,28.6664,28.6795,239600.0
2008-04-29 11:30:00,43.74,43.78,43.66,43.7,291400.0,28.6861,28.7123,28.6336,28.6598,291400.0
2008-04-29 11:40:00,43.7,43.72,43.62,43.62,75700.0,28.6598,28.6729,28.6074,28.6074,75700.0
2008-04-29 11:50:00,43.61,43.67,43.58,43.65,86700.0,28.6008,28.6402,28.5811,28.627,86700.0
2008-04-29 12:00:00,43.65,43.68,43.52,43.55,138300.0,28.627,28.6467,28.5418,28.5615,138300.0
2008-04-29 12:10:00,43.54,43.64,43.5,43.53,144700.0,28.5549,28.6205,28.5287,28.5483,144700.0
2008-04-29 12:20:00,43.53,43.66,43.53,43.63,105500.0,28.5483,28.6336,28.5483,28.6139,105500.0
2008-04-29 12:30:00,43.63,43.66,43.6,43.63,79100.0,28.6139,28.6336,28.5942,28.6139,79100.0
2008-04-29 12:40:00,43.63,43.67,43.48,43.52,451700.0,28.6139,28.6402,28.5155,28.5418,451700.0
2008-04-29 12:50:00,43.53,43.59,43.47,43.49,152900.0,28.5483,28.5877,28.509,28.5221,152900.0
2008-04-29 13:00:00,43.49,43.54,43.46,43.52,131000.0,28.5221,28.5549,28.5024,28.5418,131000.0
2008-04-29 13:10:00,43.52,43.7,43.5,43.7,205000.0,28.5418,28.6598,28.5287,28.6598,205000.0
2008-04-29 13:20:00,43.7,43.72,43.67,43.7,125200.0,28.6598,28.6729,28.6402,28.6598,125200.0
2008-04-29 13:30:00,43.7,43.77,43.69,43.76,148600.0,28.6598,28.7057,28.6533,28.6992,148600.0
2008-04-29 13:40:00,43.77,43.77,43.66,43.68,116100.0,28.7057,28.7057,28.6336,28.6467,116100.0
2008-04-29 13:50:00,43.69,43.72,43.59,43.59,131400.0,28.6533,28.6729,28.5877,28.5877,131400.0
2008-04-29 14:00:00,43.6,43.66,43.57,43.62,126600.0,28.5942,28.6336,28.5746,28.6074,126600.0
2008-04-29 14:10:00,43.62,43.69,43.54,43.61,194600.0,28.6074,28.6533,28.5549,28.6008,194600.0
2008-04-29 14:20:00,43.61,43.73,43.61,43.66,159800.0,28.6008,28.6795,28.6008,28.6336,159800.0
2008-04-29 14:30:00,43.65,43.68,43.6,43.61,164000.0,28.627,28.6467,28.5942,28.6008,164000.0
2008-04-29 14:40:00,43.62,43.89,43.62,43.83,348600.0,28.6074,28.7844,28.6074,28.7451,348600.0
2008-04-29 14:50:00,43.83,43.86,43.74,43.8,173300.0,28.7451,28.7648,28.6861,28.7254,173300.0
2008-04-29 15:00:00,43.79,43.86,43.74,43.85,164200.0,28.7189,28.7648,28.6861,28.7582,164200.0
2008-04-29 15:10:00,43.84,43.9,43.81,43.88,221700.0,28.7516,28.791,28.732,28.7779,221700.0
2008-04-29 15:20:00,43.88,43.88,43.75,43.8,504300.0,28.7779,28.7779,28.6926,28.7254,504300.0
2008-04-29 15:30:00,43.81,43.81,43.71,43.75,315200.0,28.732,28.732,28.6664,28.6926,315200.0
2008-04-29 15:40:00,43.74,43.79,43.67,43.76,577100.0,28.6861,28.7189,28.6402,28.6992,577100.0
2008-04-29 15:50:00,43.75,43.81,43.67,43.8,714000.0,28.6926,28.732,28.6402,28.7254,714000.0
2008-04-30 09:30:00,43.62,43.85,43.55,43.85,297800.0,28.6074,28.7582,28.5615,28.7582,297800.0
2008-04-30 09:40:00,43.85,43.9,43.72,43.82,345500.0,28.7582,28.791,28.6729,28.7385,345500.0
2008-04-30 09:50:00,43.83,43.84,43.73,43.75,227500.0,28.7451,28.7516,28.6795,28.6926,227500.0
2008-04-30 10:00:00,43.75,43.79,43.73,43.77,230400.0,28.6926,28.7189,28.6795,28.7057,230400.0
2008-04-30 10:10:00,43.77,43.77,43.61,43.63,305000.0,28.7057,28.7057,28.6008,28.6139,305000.0
2008-04-30 10:20:00,43.63,43.71,43.57,43.69,249200.0,28.6139,28.6664,28.5746,28.6533,249200.0
2008-04-30 10:30:00,43.69,43.8,43.69,43.71,189200.0,28.6533,28.7254,28.6533,28.6664,189200.0
2008-04-30 10:40:00,43.71,43.75,43.68,43.71,124600.0,28.6664,28.6926,28.6467,28.6664,124600.0
2008-04-30 10:50:00,43.71,43.76,43.66,43.68,299900.0,28.6664,28.6992,28.6336,28.6467,299900.0
2008-04-30 11:00:00,43.68,43.74,43.63,43.74,359000.0,28.6467,28.6861,28.6139,28.6861,359000.0
2008-04-30 11:10:00,43.74,43.77,43.66,43.69,295700.0,28.6861,28.7057,28.6336,28.6533,295700.0
2008-04-30 11:20:00,43.69,43.74,43.67,43.71,138600.0,28.6533,28.6861,28.6402,28.6664,138600.0
2008-04-30 11:30:00,43.72,43.74,43.61,43.61,140200.0,28.6729,28.6861,28.6008,28.6008,140200.0
2008-04-30 11:40:00,43.62,43.68,43.55,43.64,248300.0,28.6074,28.6467,28.5615,28.6205,248300.0
2008-04-30 11:50:00,43.65,43.68,43.64,43.66,101600.0,28.627,28.6467,28.6205,28.6336,101600.0
2008-04-30 12:00:00,43.67,43.68,43.63,43.65,230900.0,28.6402,28.6467,28.6139,28.627,230900.0
2008-04-30 12:10:00,43.65,43.67,43.64,43.66,259400.0,28.627,28.6402,28.6205,28.6336,259400.0
2008-04-30 12:20:00,43.65,43.66,43.64,43.65,120700.0,28.627,28.6336,28.6205,28.627,120700.0
2008-04-30 12:30:00,43.65,43.66,43.65,43.65,103400.0,28.627,28.6336,28.627,28.627,103400.0
2008-04-30 12:40:00,43.65,43.7,43.64,43.68,125900.0,28.627,28.6598,28.6205,28.6467,125900.0
2008-04-30 12:50:00,43.69,43.77,43.69,43.74,179800.0,28.6533,28.7057,28.6533,28.6861,179800.0
2008-04-30 13:00:00,43.73,43.8,43.73,43.79,126200.0,28.6795,28.7254,28.6795,28.7189,126200.0
2008-04-30 13:10:00,43.79,43.81,43.76,43.76,205500.0,28.7189,28.732,28.6992,28.6992,205500.0
2008-04-30 13:20:00,43.76,43.77,43.71,43.76,137100.0,28.6992,28.7057,28.6664,28.6992,137100.0
2008-04-30 13:30:00,43.77,43.8,43.75,43.79,128400.0,28.7057,28.7254,28.6926,28.7189,128400.0
2008-04-30 13:40:00,43.8,43.8,43.73,43.74,128100.0,28.7254,28.7254,28.6795,28.6861,128100.0
2008-04-30 13:50:00,43.74,43.74,43.66,43.69,211200.0,28.6861,28.6861,28.6336,28.6533,211200.0
2008-04-30 14:00:00,43.69,43.98,43.69,43.97,363000.0,28.6533,28.8435,28.6533,28.8369,363000.0
2008-04-30 14:10:00,43.97,44.0,43.65,43.94,650700.0,28.8369,28.8566,28.627,28.8172,650700.0
2008-04-30 14:20:00,43.93,43.94,43.69,43.83,484500.0,28.8107,28.8172,28.6533,28.7451,484500.0
2008-04-30 14:30:00,43.82,43.9,43.72,43.78,527000.0,28.7385,28.791,28.6729,28.7123,527000.0
2008-04-30 14:40:00,43.78,43.9,43.74,43.77,290900.0,28.7123,28.791,28.6861,28.7057,290900.0
2008-04-30 14:50:00,43.77,43.8,43.52,43.53,600700.0,28.7057,28.7254,28.5418,28.5483,600700.0
2008-04-30 15:00:00,43.53,43.58,43.31,43.48,1008600.0,28.5483,28.5811,28.4041,28.5155,1008600.0
2008-04-30 15:10:00,43.48,43.54,43.19,43.35,769600.0,28.5155,28.5549,28.3254,28.4303,769600.0
2008-04-30 15:20:00,43.35,43.39,43.1,43.1,601800.0,28.4303,28.4565,28.2663,28.2663,601800.0
2008-04-30 15:30:00,43.11,43.33,43.11,43.25,486200.0,28.2729,28.4172,28.2729,28.3647,486200.0
2008-04-30 15:40:00,43.24,43.38,43.11,43.24,494200.0,28.3581,28.45,28.2729,28.3581,494200.0
2008-04-30 15:50:00,43.24,43.26,43.1,43.18,1146700.0,28.3581,28.3713,28.2663,28.3188,1146700.0
2008-05-01 09:30:00,43.2,43.29,42.86,42.88,416900.0,28.3319,28.3909,28.1089,28.122,416900.0
2008-05-01 09:40:00,42.87,43.32,42.83,43.19,477400.0,28.1155,28.4106,28.0893,28.3254,477400.0
2008-05-01 09:50:00,43.2,43.32,43.17,43.28,275300.0,28.3319,28.4106,28.3122,28.3844,275300.0
2008-05-01 10:00:00,43.29,43.49,43.26,43.32,276800.0,28.3909,28.5221,28.3713,28.4106,276800.0
2008-05-01 10:10:00,43.32,43.45,43.26,43.33,242200.0,28.4106,28.4959,28.3713,28.4172,242200.0
2008-05-01 10:20:00,43.32,43.7,43.3,43.69,305600.0,28.4106,28.6598,28.3975,28.6533,305600.0
2008-05-01 10:30:00,43.69,43.69,43.45,43.48,233200.0,28.6533,28.6533,28.4959,28.5155,233200.0
2008-05-01 10:40:00,43.49,43.62,43.45,43.51,285500.0,28.5221,28.6074,28.4959,28.5352,285500.0
2008-05-01 10:50:00,43.51,43.79,43.51,43.76,296600.0,28.5352,28.7189,28.5352,28.6992,296600.0
2008-05-01 11:00:00,43.76,43.97,43.75,43.94,460600.0,28.6992,28.8369,28.6926,28.8172,460600.0
2008-05-01 11:10:00,43.92,43.99,43.82,43.84,301500.0,28.8041,28.85,28.7385,28.7516,301500.0
2008-05-01 11:20:00,43.84,43.92,43.82,43.85,177000.0,28.7516,28.8041,28.7385,28.7582,177000.0
2008-05-01 11:30:00,43.85,43.9,43.81,43.85,161300.0,28.7582,28.791,28.732,28.7582,161300.0
2008-05-01 11:40:00,43.85,44.0,43.79,43.98,462600.0,28.7582,28.8566,28.7189,28.8435,462600.0
2008-05-01 11:50:00,43.99,44.06,43.86,43.86,397600.0,28.85,28.8959,28.7648,28.7648,397600.0
2008-05-01 12:00:00,43.86,44.01,43.85,44.0,300400.0,28.7648,28.8631,28.7582,28.8566,300400.0
2008-05-01 12:10:00,44.0,44.23,43.95,44.09,497000.0,28.8566,29.0074,28.8238,28.9156,497000.0
2008-05-01 12:20:00,44.09,44.11,44.0,44.02,253400.0,28.9156,28.9287,28.8566,28.8697,253400.0
2008-05-01 12:30:00,44.01,44.27,44.0,44.26,316400.0,28.8631,29.0337,28.8566,29.0271,316400.0
2008-05-01 12:40:00,44.26,44.27,44.11,44.11,426300.0,29.0271,29.0337,28.9287,28.9287,426300.0
2008-05-01 12:50:00,44.11,44.2,44.08,44.12,318900.0,28.9287,28.9877,28.909,28.9353,318900.0
2008-05-01 13:00:00,44.12,44.2,44.12,44.17,258200.0,28.9353,28.9877,28.9353,28.9681,258200.0
2008-05-01 13:10:00,44.17,44.33,44.15,44.3,452000.0,28.9681,29.073,28.955,29.0533,452000.0
2008-05-01 13:20:00,44.3,44.3,44.18,44.22,212200.0,29.0533,29.0533,28.9746,29.0009,212200.0
2008-05-01 13:30:00,44.21,44.25,44.15,44.23,194900.0,28.9943,29.0205,28.955,29.0074,194900.0
2008-05-01 13:40:00,44.23,44.27,44.1,44.1,167700.0,29.0074,29.0337,28.9222,28.9222,167700.0
2008-05-01 13:50:00,44.1,44.22,44.08,44.21,524400.0,28.9222,29.0009,28.909,28.9943,524400.0
2008-05-01 14:00:00,44.2,44.27,44.13,44.25,425900.0,28.9877,29.0337,28.9418,29.0205,425900.0
2008-05-01 14:10:00,44.24,44.3,44.18,44.21,341600.0,29.014,29.0533,28.9746,28.9943,341600.0
2008-05-01 14:20:00,44.21,44.22,44.06,44.08,285100.0,28.9943,29.0009,28.8959,28.909,285100.0
2008-05-01 14:30:00,44.07,44.18,44.05,44.13,357800.0,28.9025,28.9746,28.8894,28.9418,357800.0
2008-05-01 14:40:00,44.13,44.23,44.12,44.22,333600.0,28.9418,29.0074,28.9353,29.0009,333600.0
2008-05-01 14:50:00,44.22,44.27,44.1,44.12,273300.0,29.0009,29.0337,28.9222,28.9353,273300.0
2008-05-01 15:00:00,44.12,44.19,44.09,44.1,195200.0,28.9353,28.9812,28.9156,28.9222,195200.0
2008-05-01 15:10:00,44.11,44.23,44.08,44.22,228300.0,28.9287,29.0074,28.909,29.0009,228300.0
2008-05-01 15:20:00,44.22,44.23,44.12,44.15,417800.0,29.0009,29.0074,28.9353,28.955,417800.0
2008-05-01 15:30:00,44.14,44.18,44.06,44.09,299200.0,28.9484,28.9746,28.8959,28.9156,299200.0
2008-05-01 15:40:00,44.1,44.25,44.08,44.25,519200.0,28.9222,29.0205,28.909,29.0205,519200.0
2008-05-01 15:50:00,44.25,44.34,44.24,44.34,1158100.0,29.0205,29.0796,29.014,29.0796,1158100.0
2008-05-02 09:30:00,44.65,44.76,44.35,44.52,711100.0,29.2829,29.355,29.0861,29.1976,711100.0
2008-05-02 09:40:00,44.51,44.59,44.45,44.55,487000.0,29.1911,29.2435,29.1517,29.2173,487000.0
2008-05-02 09:50:00,44.55,44.66,44.5,44.55,611200.0,29.2173,29.2894,29.1845,29.2173,611200.0
2008-05-02 10:00:00,44.55,44.64,44.52,44.57,318700.0,29.2173,29.2763,29.1976,29.2304,318700.0
2008-05-02 10:10:00,44.56,44.62,44.52,44.56,532900.0,29.2238,29.2632,29.1976,29.2238,532900.0
2008-05-02 10:20:00,44.56,44.65,44.52,44.53,670300.0,29.2238,29.2829,29.1976,29.2042,670300.0
2008-05-02 10:30:00,44.53,44.55,44.45,44.47,614700.0,29.2042,29.2173,29.1517,29.1648,614700.0
2008-05-02 10:40:00,44.47,44.53,44.32,44.46,762200.0,29.1648,29.2042,29.0664,29.1583,762200.0
2008-05-02 10:50:00,44.45,44.46,44.25,44.26,459600.0,29.1517,29.1583,29.0205,29.0271,459600.0
2008-05-02 11:00:00,44.25,44.44,44.25,44.43,249100.0,29.0205,29.1451,29.0205,29.1386,249100.0
2008-05-02 11:10:00,44.44,44.51,44.43,44.46,311200.0,29.1451,29.1911,29.1386,29.1583,311200.0
2008-05-02 11:20:00,44.47,44.5,44.39,44.42,382700.0,29.1648,29.1845,29.1124,29.132,382700.0
2008-05-02 11:30:00,44.43,44.5,44.37,44.38,324600.0,29.1386,29.1845,29.0992,29.1058,324600.0
2008-05-02 11:40:00,44.38,44.47,44.37,44.45,244300.0,29.1058,29.1648,29.0992,29.1517,244300.0
2008-05-02 11:50:00,44.45,44.47,44.33,44.46,401100.0,29.1517,29.1648,29.073,29.1583,401100.0
2008-05-02 12:00:00,44.45,44.45,44.3,44.39,416800.0,29.1517,29.1517,29.0533,29.1124,416800.0
2008-05-02 12:10:00,44.39,44.41,44.33,44.37,175900.0,29.1124,29.1255,29.073,29.0992,175900.0
2008-05-02 12:20:00,44.37,44.39,44.27,44.38,778600.0,29.0992,29.1124,29.0337,29.1058,778600.0
2008-05-02 12:30:00,44.39,44.46,44.36,44.41,272800.0,29.1124,29.1583,29.0927,29.1255,272800.0
2008-05-02 12:40:00,44.41,44.43,44.36,44.42,145600.0,29.1255,29.1386,29.0927,29.132,145600.0
2008-05-02 12:50:00,44.42,44.5,44.41,44.44,238900.0,29.132,29.1845,29.1255,29.1451,238900.0
2008-05-02 13:00:00,44.45,44.46,44.11,44.16,350400.0,29.1517,29.1583,28.9287,28.9615,350400.0
2008-05-02 13:10:00,44.17,44.32,44.16,44.3,203400.0,28.9681,29.0664,28.9615,29.0533,203400.0
2008-05-02 13:20:00,44.31,44.34,44.28,44.29,178300.0,29.0599,29.0796,29.0402,29.0468,178300.0
2008-05-02 13:30:00,44.29,44.3,44.14,44.14,239200.0,29.0468,29.0533,28.9484,28.9484,239200.0
2008-05-02 13:40:00,44.14,44.31,44.11,44.26,197200.0,28.9484,29.0599,28.9287,29.0271,197200.0
2008-05-02 13:50:00,44.26,44.27,44.13,44.17,106600.0,29.0271,29.0337,28.9418,28.9681,106600.0
2008-05-02 14:00:00,44.17,44.9,44.1,44.11,295500.0,28.9681,29.4468,28.9222,28.9287,295500.0
2008-05-02 14:10:00,44.11,44.26,44.11,44.17,207400.0,28.9287,29.0271,28.9287,28.9681,207400.0
2008-05-02 14:20:00,44.17,44.19,44.07,44.07,158100.0,28.9681,28.9812,28.9025,28.9025,158100.0
2008-05-02 14:30:00,44.07,44.2,44.05,44.16,207600.0,28.9025,28.9877,28.8894,28.9615,207600.0
2008-05-02 14:40:00,44.16,44.18,44.01,44.14,187400.0,28.9615,28.9746,28.8631,28.9484,187400.0
2008-05-02 14:50:00,44.15,44.21,44.13,44.13,243500.0,28.955,28.9943,28.9418,28.9418,243500.0
2008-05-02 15:00:00,44.13,44.17,44.04,44.07,408000.0,28.9418,28.9681,28.8828,28.9025,408000.0
2008-05-02 15:10:00,44.08,44.21,44.07,44.15,429900.0,28.909,28.9943,28.9025,28.955,429900.0
2008-05-02 15:20:00,44.15,44.18,44.1,44.13,367800.0,28.955,28.9746,28.9222,28.9418,367800.0
2008-05-02 15:30:00,44.13,44.22,44.08,44.19,405900.0,28.9418,29.0009,28.909,28.9812,405900.0
2008-05-02 15:40:00,44.2,44.26,44.16,44.2,378500.0,28.9877,29.0271,28.9615,28.9877,378500.0
2008-05-02 15:50:00,44.19,44.37,44.18,44.37,717600.0,28.9812,29.0992,28.9746,29.0992,717600.0
2008-05-05 09:30:00,44.11,44.22,44.05,44.21,277800.0,28.9287,29.0009,28.8894,28.9943,277800.0
2008-05-05 09:40:00,44.22,44.25,43.96,44.09,369700.0,29.0009,29.0205,28.8303,28.9156,369700.0
2008-05-05 09:50:00,44.09,44.3,44.09,44.17,219900.0,28.9156,29.0533,28.9156,28.9681,219900.0
2008-05-05 10:00:00,44.17,44.35,44.11,44.35,367600.0,28.9681,29.0861,28.9287,29.0861,367600.0
2008-05-05 10:10:00,44.35,44.37,43.91,43.95,335300.0,29.0861,29.0992,28.7976,28.8238,335300.0
2008-05-05 10:20:00,43.95,44.03,43.81,43.83,252500.0,28.8238,28.8763,28.732,28.7451,252500.0
2008-05-05 10:30:00,43.84,43.98,43.79,43.94,275000.0,28.7516,28.8435,28.7189,28.8172,275000.0
2008-05-05 10:40:00,43.94,43.94,43.85,43.85,150500.0,28.8172,28.8172,28.7582,28.7582,150500.0
2008-05-05 10:50:00,43.85,43.86,43.67,43.69,226700.0,28.7582,28.7648,28.6402,28.6533,226700.0
2008-05-05 11:00:00,43.71,43.8,43.62,43.77,184200.0,28.6664,28.7254,28.6074,28.7057,184200.0
2008-05-05 11:10:00,43.77,43.8,43.64,43.66,156700.0,28.7057,28.7254,28.6205,28.6336,156700.0
2008-05-05 11:20:00,43.65,43.76,43.65,43.75,148000.0,28.627,28.6992,28.627,28.6926,148000.0
2008-05-05 11:30:00,43.76,43.89,43.74,43.76,164400.0,28.6992,28.7844,28.6861,28.6992,164400.0
2008-05-05 11:40:00,43.76,43.82,43.76,43.78,109500.0,28.6992,28.7385,28.6992,28.7123,109500.0
2008-05-05 11:50:00,43.78,43.84,43.74,43.81,130100.0,28.7123,28.7516,28.6861,28.732,130100.0
2008-05-05 12:00:00,43.81,43.89,43.81,43.81,77800.0,28.732,28.7844,28.732,28.732,77800.0
2008-05-05 12:10:00,43.81,43.85,43.73,43.83,201500.0,28.732,28.7582,28.6795,28.7451,201500.0
2008-05-05 12:20:00,43.84,43.88,43.74,43.74,384500.0,28.7516,28.7779,28.6861,28.6861,384500.0
2008-05-05 12:30:00,43.75,43.85,43.68,43.85,220600.0,28.6926,28.7582,28.6467,28.7582,220600.0
2008-05-05 12:40:00,43.85,43.88,43.77,43.84,183800.0,28.7582,28.7779,28.7057,28.7516,183800.0
2008-05-05 12:50:00,43.83,43.97,43.83,43.97,176500.0,28.7451,28.8369,28.7451,28.8369,176500.0
2008-05-05 13:00:00,43.96,43.97,43.91,43.92,93400.0,28.8303,28.8369,28.7976,28.8041,93400.0
2008-05-05 13:10:00,43.92,44.0,43.88,43.88,231100.0,28.8041,28.8566,28.7779,28.7779,231100.0
2008-05-05 13:20:00,43.87,43.94,43.87,43.88,238800.0,28.7713,28.8172,28.7713,28.7779,238800.0
2008-05-05 13:30:00,43.88,43.94,43.8,43.85,208900.0,28.7779,28.8172,28.7254,28.7582,208900.0
2008-05-05 13:40:00,43.86,43.88,43.72,43.72,172100.0,28.7648,28.7779,28.6729,28.6729,172100.0
2008-05-05 13:50:00,43.72,43.72,43.63,43.65,304400.0,28.6729,28.6729,28.6139,28.627,304400.0
2008-05-05 14:00:00,43.65,43.78,43.63,43.76,128900.0,28.627,28.7123,28.6139,28.6992,128900.0
2008-05-05 14:10:00,43.77,43.77,43.68,43.72,142700.0,28.7057,28.7057,28.6467,28.6729,142700.0
2008-05-05 14:20:00,43.72,43.82,43.71,43.8,197400.0,28.6729,28.7385,28.6664,28.7254,197400.0
2008-05-05 14:30:00,43.8,43.85,43.73,43.73,183300.0,28.7254,28.7582,28.6795,28.6795,183300.0
2008-05-05 14:40:00,43.73,43.79,43.72,43.79,179800.0,28.6795,28.7189,28.6729,28.7189,179800.0
2008-05-05 14:50:00,43.79,43.84,43.73,43.74,219600.0,28.7189,28.7516,28.6795,28.6861,219600.0
2008-05-05 15:00:00,43.75,43.84,43.74,43.84,236500.0,28.6926,28.7516,28.6861,28.7516,236500.0
2008-05-05 15:10:00,43.84,43.92,43.82,43.92,414700.0,28.7516,28.8041,28.7385,28.8041,414700.0
2008-05-05 15:20:00,43.92,43.97,43.91,43.96,279900.0,28.8041,28.8369,28.7976,28.8303,279900.0
2008-05-05 15:30:00,43.97,43.97,43.85,43.88,349600.0,28.8369,28.8369,28.7582,28.7779,349600.0
2008-05-05 15:40:00,43.88,43.98,43.85,43.92,410500.0,28.7779,28.8435,28.7582,28.8041,410500.0
2008-05-05 15:50:00,43.92,43.98,43.92,43.93,566900.0,28.8041,28.8435,28.8041,28.8107,566900.0
2008-05-06 09:30:00,43.73,43.95,43.6,43.68,335800.0,28.6795,28.8238,28.5942,28.6467,335800.0
2008-05-06 09:40:00,43.67,43.83,43.55,43.62,341800.0,28.6402,28.7451,28.5615,28.6074,341800.0
2008-05-06 09:50:00,43.61,43.64,43.46,43.54,281200.0,28.6008,28.6205,28.5024,28.5549,281200.0
2008-05-06 10:00:00,43.54,43.67,43.51,43.59,184300.0,28.5549,28.6402,28.5352,28.5877,184300.0
2008-05-06 10:10:00,43.59,43.62,43.38,43.53,308600.0,28.5877,28.6074,28.45,28.5483,308600.0
2008-05-06 10:20:00,43.53,43.61,43.47,43.58,263200.0,28.5483,28.6008,28.509,28.5811,263200.0
2008-05-06 10:30:00,43.57,43.57,43.41,43.41,253800.0,28.5746,28.5746,28.4696,28.4696,253800.0
2008-05-06 10:40:00,43.41,43.62,43.38,43.62,233400.0,28.4696,28.6074,28.45,28.6074,233400.0
2008-05-06 10:50:00,43.62,43.81,43.6,43.72,336100.0,28.6074,28.732,28.5942,28.6729,336100.0
2008-05-06 11:00:00,43.72,43.75,43.62,43.69,172700.0,28.6729,28.6926,28.6074,28.6533,172700.0
2008-05-06 11:10:00,43.69,43.79,43.63,43.7,166400.0,28.6533,28.7189,28.6139,28.6598,166400.0
2008-05-06 11:20:00,43.7,43.82,43.65,43.81,229300.0,28.6598,28.7385,28.627,28.732,229300.0
2008-05-06 11:30:00,43.8,43.81,43.72,43.77,132500.0,28.7254,28.732,28.6729,28.7057,132500.0
2008-05-06 11:40:00,43.76,43.81,43.72,43.8,84500.0,28.6992,28.732,28.6729,28.7254,84500.0
2008-05-06 11:50:00,43.8,43.96,43.8,43.94,157000.0,28.7254,28.8303,28.7254,28.8172,157000.0
2008-05-06 12:00:00,43.94,44.06,43.94,44.05,238100.0,28.8172,28.8959,28.8172,28.8894,238100.0
2008-05-06 12:10:00,44.04,44.2,44.03,44.16,346800.0,28.8828,28.9877,28.8763,28.9615,346800.0
2008-05-06 12:20:00,44.17,44.22,44.1,44.11,371800.0,28.9681,29.0009,28.9222,28.9287,371800.0
2008-05-06 12:30:00,44.12,44.21,44.12,44.19,294300.0,28.9353,28.9943,28.9353,28.9812,294300.0
2008-05-06 12:40:00,44.18,44.25,44.16,44.25,234000.0,28.9746,29.0205,28.9615,29.0205,234000.0
2008-05-06 12:50:00,44.25,44.42,44.25,44.42,380900.0,29.0205,29.132,29.0205,29.132,380900.0
2008-05-06 13:00:00,44.41,44.44,44.36,44.43,303600.0,29.1255,29.1451,29.0927,29.1386,303600.0
2008-05-06 13:10:00,44.44,44.57,44.43,44.49,568300.0,29.1451,29.2304,29.1386,29.1779,568300.0
2008-05-06 13:20:00,44.49,44.5,44.36,44.36,581300.0,29.1779,29.1845,29.0927,29.0927,581300.0
2008-05-06 13:30:00,44.36,44.37,44.21,44.29,293000.0,29.0927,29.0992,28.9943,29.0468,293000.0
2008-05-06 13:40:00,44.29,44.44,44.27,44.38,210800.0,29.0468,29.1451,29.0337,29.1058,210800.0
2008-05-06 13:50:00,44.37,44.47,44.34,44.44,177100.0,29.0992,29.1648,29.0796,29.1451,177100.0
2008-05-06 14:00:00,44.45,44.47,44.4,44.4,516100.0,29.1517,29.1648,29.1189,29.1189,516100.0
2008-05-06 14:10:00,44.4,44.42,44.36,44.36,384900.0,29.1189,29.132,29.0927,29.0927,384900.0
2008-05-06 14:20:00,44.37,44.4,44.32,44.36,391700.0,29.0992,29.1189,29.0664,29.0927,391700.0
2008-05-06 14:30:00,44.35,44.5,44.35,44.46,364600.0,29.0861,29.1845,29.0861,29.1583,364600.0
2008-05-06 14:40:00,44.46,44.55,44.42,44.55,245700.0,29.1583,29.2173,29.132,29.2173,245700.0
2008-05-06 14:50:00,44.55,44.64,44.52,44.53,365500.0,29.2173,29.2763,29.1976,29.2042,365500.0
2008-05-06 15:00:00,44.53,44.7,44.53,44.68,350600.0,29.2042,29.3157,29.2042,29.3025,350600.0
2008-05-06 15:10:00,44.68,44.71,44.62,44.64,237400.0,29.3025,29.3222,29.2632,29.2763,237400.0
2008-05-06 15:20:00,44.63,44.63,44.53,44.57,279300.0,29.2698,29.2698,29.2042,29.2304,279300.0
2008-05-06 15:30:00,44.57,44.67,44.56,44.59,374300.0,29.2304,29.296,29.2238,29.2435,374300.0
2008-05-06 15:40:00,44.59,44.59,44.39,44.42,523000.0,29.2435,29.2435,29.1124,29.132,523000.0
2008-05-06 15:50:00,44.43,44.59,44.42,44.55,780300.0,29.1386,29.2435,29.132,29.2173,780300.0
2008-05-07 09:30:00,44.34,44.57,44.12,44.56,578400.0,29.0796,29.2304,28.9353,29.2238,578400.0
2008-05-07 09:40:00,44.56,44.56,44.32,44.5,322300.0,29.2238,29.2238,29.0664,29.1845,322300.0
2008-05-07 09:50:00,44.51,44.59,44.41,44.42,330000.0,29.1911,29.2435,29.1255,29.132,330000.0
2008-05-07 10:00:00,44.43,44.46,44.3,44.32,331700.0,29.1386,29.1583,29.0533,29.0664,331700.0
2008-05-07 10:10:00,44.32,44.4,44.3,44.32,350300.0,29.0664,29.1189,29.0533,29.0664,350300.0
2008-05-07 10:20:00,44.33,44.53,44.33,44.52,292200.0,29.073,29.2042,29.073,29.1976,292200.0
2008-05-07 10:30:00,44.52,44.58,44.43,44.55,583800.0,29.1976,29.237,29.1386,29.2173,583800.0
2008-05-07 10:40:00,44.55,44.68,44.51,44.53,544900.0,29.2173,29.3025,29.1911,29.2042,544900.0
2008-05-07 10:50:00,44.52,44.54,44.41,44.42,241500.0,29.1976,29.2107,29.1255,29.132,241500.0
2008-05-07 11:00:00,44.42,44.51,44.41,44.51,191300.0,29.132,29.1911,29.1255,29.1911,191300.0
2008-05-07 11:10:00,44.5,44.52,44.31,44.34,241300.0,29.1845,29.1976,29.0599,29.0796,241300.0
2008-05-07 11:20:00,44.34,44.37,44.3,44.31,195400.0,29.0796,29.0992,29.0533,29.0599,195400.0
2008-05-07 11:30:00,44.32,44.32,44.23,44.25,224700.0,29.0664,29.0664,29.0074,29.0205,224700.0
2008-05-07 11:40:00,44.26,44.29,44.21,44.22,171400.0,29.0271,29.0468,28.9943,29.0009,171400.0
2008-05-07 11:50:00,44.21,44.23,44.13,44.18,175200.0,28.9943,29.0074,28.9418,28.9746,175200.0
2008-05-07 12:00:00,44.18,44.34,44.15,44.29,378200.0,28.9746,29.0796,28.955,29.0468,378200.0
2008-05-07 12:10:00,44.29,44.31,44.23,44.27,90000.0,29.0468,29.0599,29.0074,29.0337,90000.0
2008-05-07 12:20:00,44.27,44.28,44.05,44.07,334600.0,29.0337,29.0402,28.8894,28.9025,334600.0
2008-05-07 12:30:00,44.07,44.15,44.06,44.11,270000.0,28.9025,28.955,28.8959,28.9287,270000.0
2008-05-07 12:40:00,44.11,44.15,44.11,44.12,112600.0,28.9287,28.955,28.9287,28.9353,112600.0
2008-05-07 12:50:00,44.12,44.17,44.11,44.17,68700.0,28.9353,28.9681,28.9287,28.9681,68700.0
2008-05-07 13:00:00,44.17,44.19,44.02,44.02,408300.0,28.9681,28.9812,28.8697,28.8697,408300.0
2008-05-07 13:10:00,44.03,44.03,43.91,43.96,256100.0,28.8763,28.8763,28.7976,28.8303,256100.0
2008-05-07 13:20:00,43.96,44.07,43.93,44.04,185900.0,28.8303,28.9025,28.8107,28.8828,185900.0
2008-05-07 13:30:00,44.03,44.1,44.01,44.04,221800.0,28.8763,28.9222,28.8631,28.8828,221800.0
2008-05-07 13:40:00,44.05,44.07,43.84,43.88,337000.0,28.8894,28.9025,28.7516,28.7779,337000.0
2008-05-07 13:50:00,43.88,43.95,43.81,43.89,164300.0,28.7779,28.8238,28.732,28.7844,164300.0
2008-05-07 14:00:00,43.89,44.02,43.88,44.02,126300.0,28.7844,28.8697,28.7779,28.8697,126300.0
2008-05-07 14:10:00,44.02,44.04,43.9,43.92,250300.0,28.8697,28.8828,28.791,28.8041,250300.0
2008-05-07 14:20:00,43.93,43.99,43.8,43.87,274800.0,28.8107,28.85,28.7254,28.7713,274800.0
2008-05-07 14:30:00,43.87,43.88,43.77,43.87,388400.0,28.7713,28.7779,28.7057,28.7713,388400.0
2008-05-07 14:40:00,43.87,43.92,43.64,43.78,477600.0,28.7713,28.8041,28.6205,28.7123,477600.0
2008-05-07 14:50:00,43.79,43.89,43.78,43.81,215200.0,28.7189,28.7844,28.7123,28.732,215200.0
2008-05-07 15:00:00,43.82,43.86,43.66,43.73,332400.0,28.7385,28.7648,28.6336,28.6795,332400.0
2008-05-07 15:10:00,43.73,43.89,43.71,43.84,397800.0,28.6795,28.7844,28.6664,28.7516,397800.0
2008-05-07 15:20:00,43.84,43.84,43.53,43.6,535300.0,28.7516,28.7516,28.5483,28.5942,535300.0
2008-05-07 15:30:00,43.6,43.67,43.53,43.66,718900.0,28.5942,28.6402,28.5483,28.6336,718900.0
2008-05-07 15:40:00,43.65,43.75,43.57,43.6,718000.0,28.627,28.6926,28.5746,28.5942,718000.0
2008-05-07 15:50:00,43.61,43.61,43.47,43.54,983300.0,28.6008,28.6008,28.509,28.5549,983300.0
2008-05-08 09:30:00,43.9,43.9,43.56,43.7,425600.0,28.791,28.791,28.568,28.6598,425600.0
2008-05-08 09:40:00,43.7,43.94,43.62,43.93,265600.0,28.6598,28.8172,28.6074,28.8107,265600.0
2008-05-08 09:50:00,43.93,43.94,43.71,43.78,234100.0,28.8107,28.8172,28.6664,28.7123,234100.0
2008-05-08 10:00:00,43.79,43.81,43.67,43.75,257400.0,28.7189,28.732,28.6402,28.6926,257400.0
2008-05-08 10:10:00,43.74,43.94,43.66,43.79,347500.0,28.6861,28.8172,28.6336,28.7189,347500.0
2008-05-08 10:20:00,43.79,44.0,43.77,43.99,323800.0,28.7189,28.8566,28.7057,28.85,323800.0
2008-05-08 10:30:00,43.99,44.0,43.82,43.83,216700.0,28.85,28.8566,28.7385,28.7451,216700.0
2008-05-08 10:40:00,43.82,43.96,43.75,43.89,193500.0,28.7385,28.8303,28.6926,28.7844,193500.0
2008-05-08 10:50:00,43.88,44.14,43.88,44.08,291300.0,28.7779,28.9484,28.7779,28.909,291300.0
2008-05-08 11:00:00,44.08,44.43,44.06,44.42,432400.0,28.909,29.1386,28.8959,29.132,432400.0
2008-05-08 11:10:00,44.41,44.41,44.3,44.39,254400.0,29.1255,29.1255,29.0533,29.1124,254400.0
2008-05-08 11:20:00,44.39,44.43,44.25,44.26,427100.0,29.1124,29.1386,29.0205,29.0271,427100.0
2008-05-08 11:30:00,44.26,44.27,44.16,44.17,200200.0,29.0271,29.0337,28.9615,28.9681,200200.0
2008-05-08 11:40:00,44.17,44.24,44.1,44.23,204400.0,28.9681,29.014,28.9222,29.0074,204400.0
2008-05-08 11:50:00,44.24,44.28,44.18,44.22,313800.0,29.014,29.0402,28.9746,29.0009,313800.0
2008-05-08 12:00:00,44.22,44.36,44.2,44.35,514200.0,29.0009,29.0927,28.9877,29.0861,514200.0
2008-05-08 12:10:00,44.35,44.37,44.21,44.23,186700.0,29.0861,29.0992,28.9943,29.0074,186700.0
2008-05-08 12:20:00,44.23,44.28,44.21,44.23,123300.0,29.0074,29.0402,28.9943,29.0074,123300.0
2008-05-08 12:30:00,44.23,44.31,44.21,44.25,119900.0,29.0074,29.0599,28.9943,29.0205,119900.0
2008-05-08 12:40:00,44.25,44.33,44.2,44.33,151700.0,29.0205,29.073,28.9877,29.073,151700.0
2008-05-08 12:50:00,44.33,44.36,44.24,44.27,202200.0,29.073,29.0927,29.014,29.0337,202200.0
2008-05-08 13:00:00,44.28,44.38,44.27,44.31,177200.0,29.0402,29.1058,29.0337,29.0599,177200.0
2008-05-08 13:10:00,44.31,44.31,44.09,44.24,255800.0,29.0599,29.0599,28.9156,29.014,255800.0
2008-05-08 13:20:00,44.25,44.51,44.24,44.47,371700.0,29.0205,29.1911,29.014,29.1648,371700.0
2008-05-08 13:30:00,44.48,44.57,44.44,44.44,344100.0,29.1714,29.2304,29.1451,29.1451,344100.0
2008-05-08 13:40:00,44.44,44.5,44.37,44.45,218500.0,29.1451,29.1845,29.0992,29.1517,218500.0
2008-05-08 13:50:00,44.46,44.59,44.45,44.57,257100.0,29.1583,29.2435,29.1517,29.2304,257100.0
2008-05-08 14:00:00,44.57,44.61,44.38,44.39,186900.0,29.2304,29.2566,29.1058,29.1124,186900.0
2008-05-08 14:10:00,44.39,44.43,44.27,44.27,139600.0,29.1124,29.1386,29.0337,29.0337,139600.0
2008-05-08 14:20:00,44.27,44.35,44.26,44.29,199200.0,29.0337,29.0861,29.0271,29.0468,199200.0
2008-05-08 14:30:00,44.3,44.4,44.21,44.37,193200.0,29.0533,29.1189,28.9943,29.0992,193200.0
2008-05-08 14:40:00,44.38,44.38,44.12,44.2,330700.0,29.1058,29.1058,28.9353,28.9877,330700.0
2008-05-08 14:50:00,44.2,44.27,44.15,44.2,264700.0,28.9877,29.0337,28.955,28.9877,264700.0
2008-05-08 15:00:00,44.2,44.3,44.1,44.15,298700.0,28.9877,29.0533,28.9222,28.955,298700.0
2008-05-08 15:10:00,44.15,44.15,43.99,44.05,284200.0,28.955,28.955,28.85,28.8894,284200.0
2008-05-08 15:20:00,44.04,44.13,43.97,44.07,423400.0,28.8828,28.9418,28.8369,28.9025,423400.0
2008-05-08 15:30:00,44.08,44.16,44.05,44.08,269400.0,28.909,28.9615,28.8894,28.909,269400.0
2008-05-08 15:40:00,44.08,44.12,44.04,44.09,386000.0,28.909,28.9353,28.8828,28.9156,386000.0
2008-05-08 15:50:00,44.09,44.19,44.09,44.1,712200.0,28.9156,28.9812,28.9156,28.9222,712200.0
2008-05-09 09:30:00,43.43,43.82,43.4,43.8,437100.0,28.4828,28.7385,28.4631,28.7254,437100.0
2008-05-09 09:40:00,43.82,44.03,43.79,44.01,289800.0,28.7385,28.8763,28.7189,28.8631,289800.0
2008-05-09 09:50:00,44.0,44.02,43.87,43.88,255400.0,28.8566,28.8697,28.7713,28.7779,255400.0
2008-05-09 10:00:00,43.88,44.04,43.88,44.0,185300.0,28.7779,28.8828,28.7779,28.8566,185300.0
2008-05-09 10:10:00,44.0,44.02,43.9,44.0,169300.0,28.8566,28.8697,28.791,28.8566,169300.0
2008-05-09 10:20:00,44.0,44.08,43.93,44.03,219500.0,28.8566,28.909,28.8107,28.8763,219500.0
2008-05-09 10:30:00,44.02,44.07,43.88,43.96,187700.0,28.8697,28.9025,28.7779,28.8303,187700.0
2008-05-09 10:40:00,43.95,44.27,43.89,44.22,332500.0,28.8238,29.0337,28.7844,29.0009,332500.0
2008-05-09 10:50:00,44.23,44.27,44.15,44.17,100900.0,29.0074,29.0337,28.955,28.9681,100900.0
2008-05-09 11:00:00,44.18,44.23,44.15,44.21,111600.0,28.9746,29.0074,28.955,28.9943,111600.0
2008-05-09 11:10:00,44.21,44.21,44.08,44.11,92900.0,28.9943,28.9943,28.909,28.9287,92900.0
2008-05-09 11:20:00,44.11,44.13,43.94,44.01,163300.0,28.9287,28.9418,28.8172,28.8631,163300.0
2008-05-09 11:30:00,44.01,44.01,43.87,43.89,93500.0,28.8631,28.8631,28.7713,28.7844,93500.0
2008-05-09 11:40:00,43.89,43.91,43.83,43.85,104600.0,28.7844,28.7976,28.7451,28.7582,104600.0
2008-05-09 11:50:00,43.85,44.0,43.8,44.0,170600.0,28.7582,28.8566,28.7254,28.8566,170600.0
2008-05-09 12:00:00,43.99,44.0,43.88,43.92,110300.0,28.85,28.8566,28.7779,28.8041,110300.0
2008-05-09 12:10:00,43.92,43.95,43.83,43.9,143300.0,28.8041,28.8238,28.7451,28.791,143300.0
2008-05-09 12:20:00,43.9,43.9,43.8,43.9,67800.0,28.791,28.791,28.7254,28.791,67800.0
2008-05-09 12:30:00,43.9,43.94,43.87,43.93,88800.0,28.791,28.8172,28.7713,28.8107,88800.0
2008-05-09 12:40:00,43.92,43.93,43.86,43.9,86300.0,28.8041,28.8107,28.7648,28.791,86300.0
2008-05-09 12:50:00,43.89,43.95,43.87,43.95,54900.0,28.7844,28.8238,28.7713,28.8238,54900.0
2008-05-09 13:00:00,43.95,44.03,43.89,43.91,180600.0,28.8238,28.8763,28.7844,28.7976,180600.0
2008-05-09 13:10:00,43.9,43.92,43.83,43.9,139600.0,28.791,28.8041,28.7451,28.791,139600.0
2008-05-09 13:20:00,43.9,43.97,43.89,43.93,106000.0,28.791,28.8369,28.7844,28.8107,106000.0
2008-05-09 13:30:00,43.93,43.94,43.88,43.93,103500.0,28.8107,28.8172,28.7779,28.8107,103500.0
2008-05-09 13:40:00,43.93,44.0,43.92,43.99,108300.0,28.8107,28.8566,28.8041,28.85,108300.0
2008-05-09 13:50:00,44.0,44.07,43.99,44.05,114800.0,28.8566,28.9025,28.85,28.8894,114800.0
2008-05-09 14:00:00,44.05,44.12,44.03,44.04,173300.0,28.8894,28.9353,28.8763,28.8828,173300.0
2008-05-09 14:10:00,44.03,44.13,44.02,44.05,143600.0,28.8763,28.9418,28.8697,28.8894,143600.0
2008-05-09 14:20:00,44.05,44.05,43.92,43.92,129200.0,28.8894,28.8894,28.8041,28.8041,129200.0
2008-05-09 14:30:00,43.93,43.97,43.9,43.95,128600.0,28.8107,28.8369,28.791,28.8238,128600.0
2008-05-09 14:40:00,43.94,43.98,43.92,43.92,111000.0,28.8172,28.8435,28.8041,28.8041,111000.0
2008-05-09 14:50:00,43.92,43.97,43.82,43.82,310500.0,28.8041,28.8369,28.7385,28.7385,310500.0
2008-05-09 15:00:00,43.83,43.86,43.78,43.82,237000.0,28.7451,28.7648,28.7123,28.7385,237000.0
2008-05-09 15:10:00,43.83,43.84,43.72,43.77,215500.0,28.7451,28.7516,28.6729,28.7057,215500.0
2008-05-09 15:20:00,43.76,43.97,43.72,43.91,468200.0,28.6992,28.8369,28.6729,28.7976,468200.0
2008-05-09 15:30:00,43.9,44.01,43.86,43.92,271900.0,28.791,28.8631,28.7648,28.8041,271900.0
2008-05-09 15:40:00,43.92,43.98,43.79,43.86,309300.0,28.8041,28.8435,28.7189,28.7648,309300.0
2008-05-09 15:50:00,43.86,43.86,43.7,43.79,1026200.0,28.7648,28.7648,28.6598,28.7189,1026200.0
2008-05-12 09:30:00,43.77,44.01,43.47,43.7,421400.0,28.7057,28.8631,28.509,28.6598,421400.0
2008-05-12 09:40:00,43.69,43.71,43.6,43.62,254200.0,28.6533,28.6664,28.5942,28.6074,254200.0
2008-05-12 09:50:00,43.63,43.7,43.56,43.69,192100.0,28.6139,28.6598,28.568,28.6533,192100.0
2008-05-12 10:00:00,43.7,43.7,43.56,43.65,294000.0,28.6598,28.6598,28.568,28.627,294000.0
2008-05-12 10:10:00,43.66,43.68,43.56,43.59,174400.0,28.6336,28.6467,28.568,28.5877,174400.0
2008-05-12 10:20:00,43.58,43.76,43.58,43.72,254900.0,28.5811,28.6992,28.5811,28.6729,254900.0
2008-05-12 10:30:00,43.72,43.84,43.64,43.82,226600.0,28.6729,28.7516,28.6205,28.7385,226600.0
2008-05-12 10:40:00,43.82,44.01,43.81,43.97,395000.0,28.7385,28.8631,28.732,28.8369,395000.0
2008-05-12 10:50:00,43.97,44.0,43.85,43.87,183800.0,28.8369,28.8566,28.7582,28.7713,183800.0
2008-05-12 11:00:00,43.87,44.04,43.86,43.93,196100.0,28.7713,28.8828,28.7648,28.8107,196100.0
2008-05-12 11:10:00,43.93,43.95,43.86,43.88,215100.0,28.8107,28.8238,28.7648,28.7779,215100.0
2008-05-12 11:20:00,43.88,43.93,43.8,43.9,229300.0,28.7779,28.8107,28.7254,28.791,229300.0
2008-05-12 11:30:00,43.9,43.91,43.82,43.89,107600.0,28.791,28.7976,28.7385,28.7844,107600.0
2008-05-12 11:40:00,43.89,44.02,43.88,43.99,259200.0,28.7844,28.8697,28.7779,28.85,259200.0
2008-05-12 11:50:00,43.99,44.0,43.88,43.9,143800.0,28.85,28.8566,28.7779,28.791,143800.0
2008-05-12 12:00:00,43.91,43.99,43.89,43.95,121100.0,28.7976,28.85,28.7844,28.8238,121100.0
2008-05-12 12:10:00,43.94,43.98,43.89,43.95,144400.0,28.8172,28.8435,28.7844,28.8238,144400.0
2008-05-12 12:20:00,43.95,43.96,43.91,43.93,81400.0,28.8238,28.8303,28.7976,28.8107,81400.0
2008-05-12 12:30:00,43.93,43.94,43.85,43.87,85900.0,28.8107,28.8172,28.7582,28.7713,85900.0
2008-05-12 12:40:00,43.87,43.91,43.84,43.86,139400.0,28.7713,28.7976,28.7516,28.7648,139400.0
2008-05-12 12:50:00,43.86,43.95,43.85,43.92,180200.0,28.7648,28.8238,28.7582,28.8041,180200.0
2008-05-12 13:00:00,43.91,43.94,43.89,43.9,170000.0,28.7976,28.8172,28.7844,28.791,170000.0
2008-05-12 13:10:00,43.9,43.94,43.89,43.94,144400.0,28.791,28.8172,28.7844,28.8172,144400.0
2008-05-12 13:20:00,43.94,43.95,43.88,43.9,126300.0,28.8172,28.8238,28.7779,28.791,126300.0
2008-05-12 13:30:00,43.9,43.92,43.88,43.9,124500.0,28.791,28.8041,28.7779,28.791,124500.0
2008-05-12 13:40:00,43.9,43.95,43.89,43.95,108300.0,28.791,28.8238,28.7844,28.8238,108300.0
2008-05-12 13:50:00,43.94,44.03,43.93,44.01,344800.0,28.8172,28.8763,28.8107,28.8631,344800.0
2008-05-12 14:00:00,44.01,44.1,44.0,44.08,122300.0,28.8631,28.9222,28.8566,28.909,122300.0
2008-05-12 14:10:00,44.09,44.16,44.05,44.14,211000.0,28.9156,28.9615,28.8894,28.9484,211000.0
2008-05-12 14:20:00,44.14,44.26,44.1,44.23,251100.0,28.9484,29.0271,28.9222,29.0074,251100.0
2008-05-12 14:30:00,44.22,44.34,44.22,44.31,549400.0,29.0009,29.0796,29.0009,29.0599,549400.0
2008-05-12 14:40:00,44.31,44.47,44.3,44.46,327000.0,29.0599,29.1648,29.0533,29.1583,327000.0
2008-05-12 14:50:00,44.47,44.53,44.43,44.43,657600.0,29.1648,29.2042,29.1386,29.1386,657600.0
2008-05-12 15:00:00,44.42,44.56,44.37,44.45,623800.0,29.132,29.2238,29.0992,29.1517,623800.0
2008-05-12 15:10:00,44.44,44.45,44.4,44.41,134200.0,29.1451,29.1517,29.1189,29.1255,134200.0
2008-05-12 15:20:00,44.42,44.5,44.38,44.39,315100.0,29.132,29.1845,29.1058,29.1124,315100.0
2008-05-12 15:30:00,44.39,44.51,44.35,44.51,451600.0,29.1124,29.1911,29.0861,29.1911,451600.0
2008-05-12 15:40:00,44.51,44.59,44.49,44.59,553500.0,29.1911,29.2435,29.1779,29.2435,553500.0
2008-05-12 15:50:00,44.59,44.65,44.56,44.63,1076800.0,29.2435,29.2829,29.2238,29.2698,1076800.0
2008-05-13 09:30:00,44.52,44.78,44.48,44.68,449700.0,29.1976,29.3681,29.1714,29.3025,449700.0
2008-05-13 09:40:00,44.66,44.74,44.51,44.52,261300.0,29.2894,29.3419,29.1911,29.1976,261300.0
2008-05-13 09:50:00,44.52,44.53,44.21,44.26,386500.0,29.1976,29.2042,28.9943,29.0271,386500.0
2008-05-13 10:00:00,44.26,44.3,44.15,44.28,322000.0,29.0271,29.0533,28.955,29.0402,322000.0
2008-05-13 10:10:00,44.28,44.3,44.13,44.18,254600.0,29.0402,29.0533,28.9418,28.9746,254600.0
2008-05-13 10:20:00,44.17,44.28,44.15,44.19,228100.0,28.9681,29.0402,28.955,28.9812,228100.0
2008-05-13 10:30:00,44.2,44.25,44.17,44.23,202700.0,28.9877,29.0205,28.9681,29.0074,202700.0
2008-05-13 10:40:00,44.24,44.27,44.04,44.06,232400.0,29.014,29.0337,28.8828,28.8959,232400.0
2008-05-13 10:50:00,44.05,44.06,43.93,43.95,320800.0,28.8894,28.8959,28.8107,28.8238,320800.0
2008-05-13 11:00:00,43.95,44.01,43.89,43.98,348300.0,28.8238,28.8631,28.7844,28.8435,348300.0
2008-05-13 11:10:00,43.98,44.13,43.98,44.12,271300.0,28.8435,28.9418,28.8435,28.9353,271300.0
2008-05-13 11:20:00,44.12,44.22,44.1,44.15,257400.0,28.9353,29.0009,28.9222,28.955,257400.0
2008-05-13 11:30:00,44.15,44.32,44.14,44.17,331100.0,28.955,29.0664,28.9484,28.9681,331100.0
2008-05-13 11:40:00,44.17,44.31,44.15,44.26,237100.0,28.9681,29.0599,28.955,29.0271,237100.0
2008-05-13 11:50:00,44.26,44.3,44.19,44.25,172500.0,29.0271,29.0533,28.9812,29.0205,172500.0
2008-05-13 12:00:00,44.25,44.3,44.24,44.26,162200.0,29.0205,29.0533,29.014,29.0271,162200.0
2008-05-13 12:10:00,44.25,44.28,44.19,44.25,257900.0,29.0205,29.0402,28.9812,29.0205,257900.0
2008-05-13 12:20:00,44.25,44.3,44.23,44.25,128400.0,29.0205,29.0533,29.0074,29.0205,128400.0
2008-05-13 12:30:00,44.25,44.34,44.25,44.28,162900.0,29.0205,29.0796,29.0205,29.0402,162900.0
2008-05-13 12:40:00,44.28,44.3,44.21,44.23,160900.0,29.0402,29.0533,28.9943,29.0074,160900.0
2008-05-13 12:50:00,44.23,44.25,44.17,44.18,185000.0,29.0074,29.0205,28.9681,28.9746,185000.0
2008-05-13 13:00:00,44.19,44.27,44.17,44.27,297700.0,28.9812,29.0337,28.9681,29.0337,297700.0
2008-05-13 13:10:00,44.27,44.27,44.17,44.24,284800.0,29.0337,29.0337,28.9681,29.014,284800.0
2008-05-13 13:20:00,44.25,44.36,44.24,44.32,231100.0,29.0205,29.0927,29.014,29.0664,231100.0
2008-05-13 13:30:00,44.32,44.38,44.28,44.36,266100.0,29.0664,29.1058,29.0402,29.0927,266100.0
2008-05-13 13:40:00,44.37,44.38,44.26,44.28,336600.0,29.0992,29.1058,29.0271,29.0402,336600.0
2008-05-13 13:50:00,44.28,44.34,44.28,44.33,447000.0,29.0402,29.0796,29.0402,29.073,447000.0
2008-05-13 14:00:00,44.33,44.47,44.32,44.43,566600.0,29.073,29.1648,29.0664,29.1386,566600.0
2008-05-13 14:10:00,44.43,44.45,44.37,44.43,362100.0,29.1386,29.1517,29.0992,29.1386,362100.0
2008-05-13 14:20:00,44.42,44.42,44.32,44.37,366100.0,29.132,29.132,29.0664,29.0992,366100.0
2008-05-13 14:30:00,44.37,44.45,44.35,44.43,269600.0,29.0992,29.1517,29.0861,29.1386,269600.0
2008-05-13 14:40:00,44.43,44.45,44.36,44.4,197400.0,29.1386,29.1517,29.0927,29.1189,197400.0
2008-05-13 14:50:00,44.39,44.51,44.35,44.47,285200.0,29.1124,29.1911,29.0861,29.1648,285200.0
2008-05-13 15:00:00,44.47,44.57,44.46,44.55,480100.0,29.1648,29.2304,29.1583,29.2173,480100.0
2008-05-13 15:10:00,44.55,44.57,44.42,44.44,310300.0,29.2173,29.2304,29.132,29.1451,310300.0
2008-05-13 15:20:00,44.44,44.45,44.37,44.44,704400.0,29.1451,29.1517,29.0992,29.1451,704400.0
2008-05-13 15:30:00,44.45,44.59,44.44,44.58,450000.0,29.1517,29.2435,29.1451,29.237,450000.0
2008-05-13 15:40:00,44.57,44.59,44.5,44.53,570700.0,29.2304,29.2435,29.1845,29.2042,570700.0
2008-05-13 15:50:00,44.53,44.6,44.52,44.55,725100.0,29.2042,29.2501,29.1976,29.2173,725100.0
2008-05-14 09:30:00,44.79,44.92,44.74,44.92,530700.0,29.3747,29.4599,29.3419,29.4599,530700.0
2008-05-14 09:40:00,44.91,44.99,44.86,44.99,787900.0,29.4534,29.5059,29.4206,29.5059,787900.0
2008-05-14 09:50:00,44.99,45.0,44.88,44.98,566500.0,29.5059,29.5124,29.4337,29.4993,566500.0
2008-05-14 10:00:00,44.98,44.99,44.91,44.93,312700.0,29.4993,29.5059,29.4534,29.4665,312700.0
2008-05-14 10:10:00,44.92,44.98,44.9,44.94,199900.0,29.4599,29.4993,29.4468,29.4731,199900.0
2008-05-14 10:20:00,44.94,44.94,44.86,44.9,414500.0,29.4731,29.4731,29.4206,29.4468,414500.0
2008-05-14 10:30:00,44.9,44.99,44.88,44.94,403400.0,29.4468,29.5059,29.4337,29.4731,403400.0
2008-05-14 10:40:00,44.94,44.99,44.94,44.97,422900.0,29.4731,29.5059,29.4731,29.4927,422900.0
2008-05-14 10:50:00,44.98,45.0,44.96,44.97,274700.0,29.4993,29.5124,29.4862,29.4927,274700.0
2008-05-14 11:00:00,44.96,44.97,44.88,44.88,241600.0,29.4862,29.4927,29.4337,29.4337,241600.0
2008-05-14 11:10:00,44.88,44.94,44.84,44.86,243100.0,29.4337,29.4731,29.4075,29.4206,243100.0
2008-05-14 11:20:00,44.85,44.9,44.74,44.87,314800.0,29.414,29.4468,29.3419,29.4272,314800.0
2008-05-14 11:30:00,44.87,44.89,44.75,44.81,183000.0,29.4272,29.4403,29.3485,29.3878,183000.0
2008-05-14 11:40:00,44.81,44.86,44.78,44.8,128400.0,29.3878,29.4206,29.3681,29.3812,128400.0
2008-05-14 11:50:00,44.79,44.8,44.69,44.7,227600.0,29.3747,29.3812,29.3091,29.3157,227600.0
2008-05-14 12:00:00,44.7,44.7,44.64,44.65,427800.0,29.3157,29.3157,29.2763,29.2829,427800.0
2008-05-14 12:10:00,44.65,44.74,44.58,44.73,421800.0,29.2829,29.3419,29.237,29.3353,421800.0
2008-05-14 12:20:00,44.73,44.8,44.61,44.63,526700.0,29.3353,29.3812,29.2566,29.2698,526700.0
2008-05-14 12:30:00,44.62,44.67,44.56,44.57,150500.0,29.2632,29.296,29.2238,29.2304,150500.0
2008-05-14 12:40:00,44.57,44.6,44.52,44.54,172400.0,29.2304,29.2501,29.1976,29.2107,172400.0
2008-05-14 12:50:00,44.54,44.6,44.5,44.5,390100.0,29.2107,29.2501,29.1845,29.1845,390100.0
2008-05-14 13:00:00,44.5,44.71,44.5,44.71,479800.0,29.1845,29.3222,29.1845,29.3222,479800.0
2008-05-14 13:10:00,44.72,44.78,44.66,44.78,231400.0,29.3288,29.3681,29.2894,29.3681,231400.0
2008-05-14 13:20:00,44.78,44.79,44.75,44.79,109600.0,29.3681,29.3747,29.3485,29.3747,109600.0
2008-05-14 13:30:00,44.79,44.8,44.7,44.77,293300.0,29.3747,29.3812,29.3157,29.3616,293300.0
2008-05-14 13:40:00,44.77,44.92,44.76,44.85,229600.0,29.3616,29.4599,29.355,29.414,229600.0
2008-05-14 13:50:00,44.85,44.85,44.82,44.83,196500.0,29.414,29.414,29.3944,29.4009,196500.0
2008-05-14 14:00:00,44.82,44.85,44.72,44.72,218300.0,29.3944,29.414,29.3288,29.3288,218300.0
2008-05-14 14:10:00,44.73,44.76,44.72,44.76,111100.0,29.3353,29.355,29.3288,29.355,111100.0
2008-05-14 14:20:00,44.75,44.76,44.69,44.7,236200.0,29.3485,29.355,29.3091,29.3157,236200.0
2008-05-14 14:30:00,44.7,44.76,44.53,44.59,331100.0,29.3157,29.355,29.2042,29.2435,331100.0
2008-05-14 14:40:00,44.6,44.63,44.55,44.61,324000.0,29.2501,29.2698,29.2173,29.2566,324000.0
2008-05-14 14:50:00,44.61,44.65,44.5,44.54,709400.0,29.2566,29.2829,29.1845,29.2107,709400.0
2008-05-14 15:00:00,44.53,44.56,44.32,44.35,553400.0,29.2042,29.2238,29.0664,29.0861,553400.0
2008-05-14 15:10:00,44.36,44.47,44.36,44.44,403500.0,29.0927,29.1648,29.0927,29.1451,403500.0
2008-05-14 15:20:00,44.44,44.45,44.28,44.36,352300.0,29.1451,29.1517,29.0402,29.0927,352300.0
2008-05-14 15:30:00,44.36,44.37,44.08,44.13,797000.0,29.0927,29.0992,28.909,28.9418,797000.0
2008-05-14 15:40:00,44.14,44.21,44.04,44.18,826200.0,28.9484,28.9943,28.8828,28.9746,826200.0
2008-05-14 15:50:00,44.18,44.2,44.05,44.06,1095700.0,28.9746,28.9877,28.8894,28.8959,1095700.0
2008-05-15 09:30:00,44.1,44.28,44.01,44.25,508300.0,28.9222,29.0402,28.8631,29.0205,508300.0
2008-05-15 09:40:00,44.23,44.36,44.16,44.33,347900.0,29.0074,29.0927,28.9615,29.073,347900.0
2008-05-15 09:50:00,44.33,44.49,44.32,44.47,363800.0,29.073,29.1779,29.0664,29.1648,363800.0
2008-05-15 10:00:00,44.47,44.54,44.27,44.32,364600.0,29.1648,29.2107,29.0337,29.0664,364600.0
2008-05-15 10:10:00,44.33,44.43,44.27,44.43,194000.0,29.073,29.1386,29.0337,29.1386,194000.0
2008-05-15 10:20:00,44.43,44.54,44.38,44.48,307600.0,29.1386,29.2107,29.1058,29.1714,307600.0
2008-05-15 10:30:00,44.48,44.58,44.39,44.44,245800.0,29.1714,29.237,29.1124,29.1451,245800.0
2008-05-15 10:40:00,44.43,44.57,44.43,44.52,139000.0,29.1386,29.2304,29.1386,29.1976,139000.0
2008-05-15 10:50:00,44.53,44.53,44.44,44.46,142100.0,29.2042,29.2042,29.1451,29.1583,142100.0
2008-05-15 11:00:00,44.46,44.67,44.45,44.61,292100.0,29.1583,29.296,29.1517,29.2566,292100.0
2008-05-15 11:10:00,44.61,44.61,44.34,44.39,222800.0,29.2566,29.2566,29.0796,29.1124,222800.0
2008-05-15 11:20:00,44.39,44.44,44.36,44.38,111700.0,29.1124,29.1451,29.0927,29.1058,111700.0
2008-05-15 11:30:00,44.37,44.46,44.31,44.35,199100.0,29.0992,29.1583,29.0599,29.0861,199100.0
2008-05-15 11:40:00,44.34,44.41,44.28,44.4,165900.0,29.0796,29.1255,29.0402,29.1189,165900.0
2008-05-15 11:50:00,44.4,44.45,44.34,44.42,224900.0,29.1189,29.1517,29.0796,29.132,224900.0
2008-05-15 12:00:00,44.42,44.69,44.4,44.64,588100.0,29.132,29.3091,29.1189,29.2763,588100.0
2008-05-15 12:10:00,44.64,44.73,44.56,44.59,211200.0,29.2763,29.3353,29.2238,29.2435,211200.0
2008-05-15 12:20:00,44.59,44.78,44.59,44.68,239600.0,29.2435,29.3681,29.2435,29.3025,239600.0
2008-05-15 12:30:00,44.69,44.8,44.66,44.79,261300.0,29.3091,29.3812,29.2894,29.3747,261300.0
2008-05-15 12:40:00,44.79,44.86,44.75,44.79,180600.0,29.3747,29.4206,29.3485,29.3747,180600.0
2008-05-15 12:50:00,44.78,44.79,44.7,44.75,136100.0,29.3681,29.3747,29.3157,29.3485,136100.0
2008-05-15 13:00:00,44.74,44.88,44.73,44.85,361700.0,29.3419,29.4337,29.3353,29.414,361700.0
2008-05-15 13:10:00,44.86,44.88,44.81,44.83,224400.0,29.4206,29.4337,29.3878,29.4009,224400.0
2008-05-15 13:20:00,44.83,44.86,44.78,44.83,281700.0,29.4009,29.4206,29.3681,29.4009,281700.0
2008-05-15 13:30:00,44.84,44.86,44.78,44.8,229700.0,29.4075,29.4206,29.3681,29.3812,229700.0
2008-05-15 13:40:00,44.8,44.93,44.79,44.9,304900.0,29.3812,29.4665,29.3747,29.4468,304900.0
2008-05-15 13:50:00,44.9,44.91,44.79,44.86,279800.0,29.4468,29.4534,29.3747,29.4206,279800.0
2008-05-15 14:00:00,44.87,44.95,44.85,44.91,195100.0,29.4272,29.4796,29.414,29.4534,195100.0
2008-05-15 14:10:00,44.9,44.95,44.84,44.84,292300.0,29.4468,29.4796,29.4075,29.4075,292300.0
2008-05-15 14:20:00,44.84,44.86,44.72,44.72,289900.0,29.4075,29.4206,29.3288,29.3288,289900.0
2008-05-15 14:30:00,44.72,44.75,44.7,44.73,167800.0,29.3288,29.3485,29.3157,29.3353,167800.0
2008-05-15 14:40:00,44.72,44.76,44.66,44.69,259400.0,29.3288,29.355,29.2894,29.3091,259400.0
2008-05-15 14:50:00,44.69,44.9,44.69,44.85,365400.0,29.3091,29.4468,29.3091,29.414,365400.0
2008-05-15 15:00:00,44.85,44.99,44.85,44.97,587700.0,29.414,29.5059,29.414,29.4927,587700.0
2008-05-15 15:10:00,44.98,45.0,44.97,44.98,570900.0,29.4993,29.5124,29.4927,29.4993,570900.0
2008-05-15 15:20:00,44.98,44.99,44.92,44.97,234200.0,29.4993,29.5059,29.4599,29.4927,234200.0
2008-05-15 15:30:00,44.98,44.99,44.92,44.98,814300.0,29.4993,29.5059,29.4599,29.4993,814300.0
2008-05-15 15:40:00,44.99,45.02,44.95,45.02,1724200.0,29.5059,29.5255,29.4796,29.5255,1724200.0
2008-05-15 15:50:00,45.01,45.04,44.9,45.0,1230800.0,29.519,29.5386,29.4468,29.5124,1230800.0
2008-05-16 09:30:00,45.35,45.35,44.95,45.22,3467300.0,29.742,29.742,29.4796,29.6567,3467300.0
2008-05-16 09:40:00,45.21,45.49,45.2,45.43,1348000.0,29.6501,29.8338,29.6436,29.7944,1348000.0
2008-05-16 09:50:00,45.42,45.69,45.41,45.54,1430500.0,29.7879,29.9649,29.7813,29.8666,1430500.0
2008-05-16 10:00:00,45.54,45.66,45.46,45.54,587000.0,29.8666,29.9453,29.8141,29.8666,587000.0
2008-05-16 10:10:00,45.54,45.63,45.33,45.63,697000.0,29.8666,29.9256,29.7288,29.9256,697000.0
2008-05-16 10:20:00,45.63,45.65,45.29,45.54,585800.0,29.9256,29.9387,29.7026,29.8666,585800.0
2008-05-16 10:30:00,45.53,45.62,45.49,45.62,332800.0,29.86,29.919,29.8338,29.919,332800.0
2008-05-16 10:40:00,45.62,45.67,45.54,45.59,392700.0,29.919,29.9518,29.8666,29.8994,392700.0
2008-05-16 10:50:00,45.59,45.64,45.46,45.62,465500.0,29.8994,29.9321,29.8141,29.919,465500.0
2008-05-16 11:00:00,45.62,45.63,45.36,45.49,679000.0,29.919,29.9256,29.7485,29.8338,679000.0
2008-05-16 11:10:00,45.49,45.49,45.25,45.35,398900.0,29.8338,29.8338,29.6764,29.742,398900.0
2008-05-16 11:20:00,45.37,45.43,45.28,45.41,291000.0,29.7551,29.7944,29.696,29.7813,291000.0
2008-05-16 11:30:00,45.41,45.53,45.34,45.5,254100.0,29.7813,29.86,29.7354,29.8403,254100.0
2008-05-16 11:40:00,45.5,45.55,45.39,45.54,335600.0,29.8403,29.8731,29.7682,29.8666,335600.0
2008-05-16 11:50:00,45.55,45.63,45.54,45.59,259600.0,29.8731,29.9256,29.8666,29.8994,259600.0
2008-05-16 12:00:00,45.58,45.69,45.58,45.69,547300.0,29.8928,29.9649,29.8928,29.9649,547300.0
2008-05-16 12:10:00,45.69,45.81,45.67,45.81,402800.0,29.9649,30.0436,29.9518,30.0436,402800.0
2008-05-16 12:20:00,45.81,45.84,45.7,45.82,412200.0,30.0436,30.0633,29.9715,30.0502,412200.0
2008-05-16 12:30:00,45.82,45.96,45.77,45.96,594100.0,30.0502,30.142,30.0174,30.142,594100.0
2008-05-16 12:40:00,45.95,46.0,45.94,45.96,798500.0,30.1355,30.1682,30.1289,30.142,798500.0
2008-05-16 12:50:00,45.96,46.06,45.96,46.03,732800.0,30.142,30.2076,30.142,30.1879,732800.0
2008-05-16 13:00:00,46.02,46.09,45.99,46.07,526400.0,30.1814,30.2273,30.1617,30.2142,526400.0
2008-05-16 13:10:00,46.07,46.08,45.92,45.97,575500.0,30.2142,30.2207,30.1158,30.1486,575500.0
2008-05-16 13:20:00,45.98,46.13,45.96,45.98,605500.0,30.1551,30.2535,30.142,30.1551,605500.0
2008-05-16 13:30:00,45.98,46.0,45.71,45.79,771900.0,30.1551,30.1682,29.9781,30.0305,771900.0
2008-05-16 13:40:00,45.78,45.8,45.69,45.8,471800.0,30.024,30.0371,29.9649,30.0371,471800.0
2008-05-16 13:50:00,45.79,45.94,45.79,45.91,607900.0,30.0305,30.1289,30.0305,30.1092,607900.0
2008-05-16 14:00:00,45.91,45.96,45.89,45.95,270800.0,30.1092,30.142,30.0961,30.1355,270800.0
2008-05-16 14:10:00,45.96,46.11,45.95,46.11,786100.0,30.142,30.2404,30.1355,30.2404,786100.0
2008-05-16 14:20:00,46.11,46.21,46.06,46.17,586800.0,30.2404,30.306,30.2076,30.2797,586800.0
2008-05-16 14:30:00,46.17,46.23,46.13,46.16,928400.0,30.2797,30.3191,30.2535,30.2732,928400.0
2008-05-16 14:40:00,46.16,46.4,46.14,46.36,897100.0,30.2732,30.4306,30.2601,30.4043,897100.0
2008-05-16 14:50:00,46.36,46.46,46.36,46.4,705400.0,30.4043,30.4699,30.4043,30.4306,705400.0
2008-05-16 15:00:00,46.4,46.54,46.35,46.54,630900.0,30.4306,30.5224,30.3978,30.5224,630900.0
2008-05-16 15:10:00,46.54,46.6,46.47,46.6,634400.0,30.5224,30.5617,30.4765,30.5617,634400.0
2008-05-16 15:20:00,46.6,46.85,46.58,46.7,1292800.0,30.5617,30.7257,30.5486,30.6273,1292800.0
2008-05-16 15:30:00,46.7,46.71,46.59,46.66,933100.0,30.6273,30.6339,30.5552,30.6011,933100.0
2008-05-16 15:40:00,46.67,46.79,46.67,46.79,1095100.0,30.6076,30.6863,30.6076,30.6863,1095100.0
2008-05-16 15:50:00,46.78,46.95,46.78,46.9,2487200.0,30.6798,30.7913,30.6798,30.7585,2487200.0
2008-05-19 09:30:00,46.66,47.09,46.54,47.05,1125400.0,30.6011,30.8831,30.5224,30.8569,1125400.0
2008-05-19 09:40:00,47.06,47.48,47.0,47.39,1166500.0,30.8634,31.1389,30.8241,31.0798,1166500.0
2008-05-19 09:50:00,47.38,47.6,47.38,47.44,1063300.0,31.0733,31.2176,31.0733,31.1126,1063300.0
2008-05-19 10:00:00,47.45,47.65,47.45,47.64,976700.0,31.1192,31.2504,31.1192,31.2438,976700.0
2008-05-19 10:10:00,47.64,47.76,47.56,47.71,932200.0,31.2438,31.3225,31.1913,31.2897,932200.0
2008-05-19 10:20:00,47.7,47.8,47.59,47.7,869000.0,31.2832,31.3487,31.211,31.2832,869000.0
2008-05-19 10:30:00,47.7,47.71,47.53,47.64,649400.0,31.2832,31.2897,31.1717,31.2438,649400.0
2008-05-19 10:40:00,47.64,47.65,47.47,47.54,675400.0,31.2438,31.2504,31.1323,31.1782,675400.0
2008-05-19 10:50:00,47.54,47.62,47.48,47.55,357800.0,31.1782,31.2307,31.1389,31.1848,357800.0
2008-05-19 11:00:00,47.54,47.55,47.42,47.45,355200.0,31.1782,31.1848,31.0995,31.1192,355200.0
2008-05-19 11:10:00,47.44,47.64,47.43,47.6,479400.0,31.1126,31.2438,31.1061,31.2176,479400.0
2008-05-19 11:20:00,47.59,47.63,47.51,47.52,414000.0,31.211,31.2372,31.1585,31.1651,414000.0
2008-05-19 11:30:00,47.53,47.56,47.47,47.51,337500.0,31.1717,31.1913,31.1323,31.1585,337500.0
2008-05-19 11:40:00,47.5,47.7,47.49,47.66,436700.0,31.152,31.2832,31.1454,31.2569,436700.0
2008-05-19 11:50:00,47.67,47.68,47.53,47.65,200900.0,31.2635,31.27,31.1717,31.2504,200900.0
2008-05-19 12:00:00,47.65,47.72,47.61,47.71,272500.0,31.2504,31.2963,31.2241,31.2897,272500.0
2008-05-19 12:10:00,47.71,47.84,47.68,47.77,443600.0,31.2897,31.375,31.27,31.3291,443600.0
2008-05-19 12:20:00,47.76,47.86,47.74,47.85,316200.0,31.3225,31.3881,31.3094,31.3815,316200.0
2008-05-19 12:30:00,47.85,47.99,47.84,47.97,508100.0,31.3815,31.4733,31.375,31.4602,508100.0
2008-05-19 12:40:00,47.96,47.99,47.92,47.94,354000.0,31.4537,31.4733,31.4274,31.4406,354000.0
2008-05-19 12:50:00,47.93,47.99,47.93,47.96,365900.0,31.434,31.4733,31.434,31.4537,365900.0
2008-05-19 13:00:00,47.96,48.05,47.95,48.0,683900.0,31.4537,31.5127,31.4471,31.4799,683900.0
2008-05-19 13:10:00,48.0,48.1,48.0,48.1,603800.0,31.4799,31.5455,31.4799,31.5455,603800.0
2008-05-19 13:20:00,48.1,48.23,48.09,48.22,523300.0,31.5455,31.6307,31.5389,31.6242,523300.0
2008-05-19 13:30:00,48.22,48.36,48.22,48.3,782000.0,31.6242,31.716,31.6242,31.6767,782000.0
2008-05-19 13:40:00,48.29,48.3,48.22,48.24,598800.0,31.6701,31.6767,31.6242,31.6373,598800.0
2008-05-19 13:50:00,48.25,48.25,47.95,48.02,734400.0,31.6439,31.6439,31.4471,31.493,734400.0
2008-05-19 14:00:00,48.02,48.16,47.86,47.87,1243000.0,31.493,31.5848,31.3881,31.3946,1243000.0
2008-05-19 14:10:00,47.86,47.87,47.3,47.52,1825400.0,31.3881,31.3946,31.0208,31.1651,1825400.0
2008-05-19 14:20:00,47.52,47.6,47.32,47.39,1112200.0,31.1651,31.2176,31.0339,31.0798,1112200.0
2008-05-19 14:30:00,47.39,47.63,47.39,47.6,568700.0,31.0798,31.2372,31.0798,31.2176,568700.0
2008-05-19 14:40:00,47.6,47.69,47.44,47.47,601800.0,31.2176,31.2766,31.1126,31.1323,601800.0
2008-05-19 14:50:00,47.47,47.81,47.47,47.8,540500.0,31.1323,31.3553,31.1323,31.3487,540500.0
2008-05-19 15:00:00,47.81,47.85,47.73,47.82,569300.0,31.3553,31.3815,31.3028,31.3619,569300.0
2008-05-19 15:10:00,47.82,47.95,47.69,47.73,513700.0,31.3619,31.4471,31.2766,31.3028,513700.0
2008-05-19 15:20:00,47.73,47.86,47.71,47.75,458200.0,31.3028,31.3881,31.2897,31.3159,458200.0
2008-05-19 15:30:00,47.74,47.76,47.21,47.21,1220500.0,31.3094,31.3225,30.9618,30.9618,1220500.0
2008-05-19 15:40:00,47.21,47.25,47.09,47.23,1288100.0,30.9618,30.988,30.8831,30.9749,1288100.0
2008-05-19 15:50:00,47.23,47.39,47.22,47.35,1019900.0,30.9749,31.0798,30.9684,31.0536,1019900.0
2008-05-20 09:30:00,46.85,47.01,46.5,46.59,1261900.0,30.7257,30.8306,30.4962,30.5552,1261900.0
2008-05-20 09:40:00,46.59,46.64,46.35,46.56,647600.0,30.5552,30.588,30.3978,30.5355,647600.0
2008-05-20 09:50:00,46.56,46.58,46.14,46.18,830900.0,30.5355,30.5486,30.2601,30.2863,830900.0
2008-05-20 10:00:00,46.18,46.2,46.03,46.1,920300.0,30.2863,30.2994,30.1879,30.2338,920300.0
2008-05-20 10:10:00,46.09,46.5,46.09,46.28,1083900.0,30.2273,30.4962,30.2273,30.3519,1083900.0
2008-05-20 10:20:00,46.29,46.3,46.13,46.17,717200.0,30.3584,30.365,30.2535,30.2797,717200.0
2008-05-20 10:30:00,46.18,46.18,45.97,46.0,740900.0,30.2863,30.2863,30.1486,30.1682,740900.0
2008-05-20 10:40:00,45.99,46.13,45.9,46.03,591800.0,30.1617,30.2535,30.1027,30.1879,591800.0
2008-05-20 10:50:00,46.03,46.04,45.95,45.99,410400.0,30.1879,30.1945,30.1355,30.1617,410400.0
2008-05-20 11:00:00,45.99,45.99,45.83,45.84,540800.0,30.1617,30.1617,30.0568,30.0633,540800.0
2008-05-20 11:10:00,45.85,46.0,45.76,45.92,576000.0,30.0699,30.1682,30.0108,30.1158,576000.0
2008-05-20 11:20:00,45.91,45.97,45.85,45.87,350000.0,30.1092,30.1486,30.0699,30.083,350000.0
2008-05-20 11:30:00,45.86,45.88,45.79,45.84,314500.0,30.0764,30.0895,30.0305,30.0633,314500.0
2008-05-20 11:40:00,45.84,45.92,45.8,45.92,336500.0,30.0633,30.1158,30.0371,30.1158,336500.0
2008-05-20 11:50:00,45.91,45.92,45.87,45.89,195900.0,30.1092,30.1158,30.083,30.0961,195900.0
2008-05-20 12:00:00,45.89,45.92,45.85,45.9,322200.0,30.0961,30.1158,30.0699,30.1027,322200.0
2008-05-20 12:10:00,45.9,45.91,45.85,45.86,410700.0,30.1027,30.1092,30.0699,30.0764,410700.0
2008-05-20 12:20:00,45.86,46.01,45.84,45.95,485100.0,30.0764,30.1748,30.0633,30.1355,485100.0
2008-05-20 12:30:00,45.95,46.0,45.91,45.93,283000.0,30.1355,30.1682,30.1092,30.1223,283000.0
2008-05-20 12:40:00,45.93,45.95,45.84,45.89,230100.0,30.1223,30.1355,30.0633,30.0961,230100.0
2008-05-20 12:50:00,45.88,45.92,45.84,45.9,240900.0,30.0895,30.1158,30.0633,30.1027,240900.0
2008-05-20 13:00:00,45.91,46.01,45.89,45.95,297700.0,30.1092,30.1748,30.0961,30.1355,297700.0
2008-05-20 13:10:00,45.94,46.0,45.94,45.98,168800.0,30.1289,30.1682,30.1289,30.1551,168800.0
2008-05-20 13:20:00,45.98,45.99,45.8,45.89,270500.0,30.1551,30.1617,30.0371,30.0961,270500.0
2008-05-20 13:30:00,45.89,45.9,45.8,45.8,291200.0,30.0961,30.1027,30.0371,30.0371,291200.0
2008-05-20 13:40:00,45.8,45.93,45.78,45.92,304400.0,30.0371,30.1223,30.024,30.1158,304400.0
2008-05-20 13:50:00,45.92,45.93,45.75,45.75,284100.0,30.1158,30.1223,30.0043,30.0043,284100.0
2008-05-20 14:00:00,45.75,45.82,45.71,45.73,392200.0,30.0043,30.0502,29.9781,29.9912,392200.0
2008-05-20 14:10:00,45.73,45.79,45.69,45.7,266600.0,29.9912,30.0305,29.9649,29.9715,266600.0
2008-05-20 14:20:00,45.69,45.82,45.68,45.71,269100.0,29.9649,30.0502,29.9584,29.9781,269100.0
2008-05-20 14:30:00,45.71,45.79,45.67,45.78,271800.0,29.9781,30.0305,29.9518,30.024,271800.0
2008-05-20 14:40:00,45.77,45.82,45.73,45.81,345400.0,30.0174,30.0502,29.9912,30.0436,345400.0
2008-05-20 14:50:00,45.81,45.86,45.78,45.79,351600.0,30.0436,30.0764,30.024,30.0305,351600.0
2008-05-20 15:00:00,45.8,45.91,45.78,45.83,309900.0,30.0371,30.1092,30.024,30.0568,309900.0
2008-05-20 15:10:00,45.83,45.98,45.78,45.9,379900.0,30.0568,30.1551,30.024,30.1027,379900.0
2008-05-20 15:20:00,45.9,46.03,45.86,45.99,567500.0,30.1027,30.1879,30.0764,30.1617,567500.0
2008-05-20 15:30:00,46.0,46.0,45.85,45.92,701200.0,30.1682,30.1682,30.0699,30.1158,701200.0
2008-05-20 15:40:00,45.92,46.08,45.89,46.05,671700.0,30.1158,30.2207,30.0961,30.201,671700.0
2008-05-20 15:50:00,46.05,46.14,46.02,46.07,923400.0,30.201,30.2601,30.1814,30.2142,923400.0
2008-05-21 09:30:00,46.29,46.89,46.16,46.87,713200.0,30.3584,30.7519,30.2732,30.7388,713200.0
2008-05-21 09:40:00,46.87,46.91,46.65,46.76,548900.0,30.7388,30.765,30.5945,30.6667,548900.0
2008-05-21 09:50:00,46.77,46.88,46.65,46.79,1016700.0,30.6732,30.7454,30.5945,30.6863,1016700.0
2008-05-21 10:00:00,46.79,46.89,46.7,46.71,722600.0,30.6863,30.7519,30.6273,30.6339,722600.0
2008-05-21 10:10:00,46.71,46.82,46.69,46.79,634200.0,30.6339,30.706,30.6208,30.6863,634200.0
2008-05-21 10:20:00,46.8,47.19,46.8,47.15,850600.0,30.6929,30.9487,30.6929,30.9224,850600.0
2008-05-21 10:30:00,47.14,47.19,46.82,47.0,553200.0,30.9159,30.9487,30.706,30.8241,553200.0
2008-05-21 10:40:00,47.0,47.14,46.97,47.0,343800.0,30.8241,30.9159,30.8044,30.8241,343800.0
2008-05-21 10:50:00,47.0,47.01,46.68,46.8,464100.0,30.8241,30.8306,30.6142,30.6929,464100.0
2008-05-21 11:00:00,46.8,46.9,46.73,46.74,348800.0,30.6929,30.7585,30.647,30.6536,348800.0
2008-05-21 11:10:00,46.74,46.95,46.74,46.92,343000.0,30.6536,30.7913,30.6536,30.7716,343000.0
2008-05-21 11:20:00,46.92,47.14,46.91,47.06,345300.0,30.7716,30.9159,30.765,30.8634,345300.0
2008-05-21 11:30:00,47.06,47.13,46.99,47.1,293100.0,30.8634,30.9093,30.8175,30.8897,293100.0
2008-05-21 11:40:00,47.1,47.13,46.95,47.13,290200.0,30.8897,30.9093,30.7913,30.9093,290200.0
2008-05-21 11:50:00,47.13,47.25,47.13,47.18,397700.0,30.9093,30.988,30.9093,30.9421,397700.0
2008-05-21 12:00:00,47.19,47.24,47.17,47.23,266300.0,30.9487,30.9815,30.9356,30.9749,266300.0
2008-05-21 12:10:00,47.23,47.24,47.09,47.17,224300.0,30.9749,30.9815,30.8831,30.9356,224300.0
2008-05-21 12:20:00,47.17,47.3,47.17,47.28,271900.0,30.9356,31.0208,30.9356,31.0077,271900.0
2008-05-21 12:30:00,47.29,47.29,47.2,47.25,182100.0,31.0143,31.0143,30.9552,30.988,182100.0
2008-05-21 12:40:00,47.25,47.35,47.24,47.28,291200.0,30.988,31.0536,30.9815,31.0077,291200.0
2008-05-21 12:50:00,47.28,47.3,47.09,47.09,307800.0,31.0077,31.0208,30.8831,30.8831,307800.0
2008-05-21 13:00:00,47.09,47.1,46.88,46.88,362800.0,30.8831,30.8897,30.7454,30.7454,362800.0
2008-05-21 13:10:00,46.88,46.93,46.84,46.88,224900.0,30.7454,30.7782,30.7191,30.7454,224900.0
2008-05-21 13:20:00,46.87,46.88,46.71,46.75,185800.0,30.7388,30.7454,30.6339,30.6601,185800.0
2008-05-21 13:30:00,46.76,46.95,46.75,46.89,203800.0,30.6667,30.7913,30.6601,30.7519,203800.0
2008-05-21 13:40:00,46.89,46.93,46.79,46.83,227700.0,30.7519,30.7782,30.6863,30.7126,227700.0
2008-05-21 13:50:00,46.82,46.84,46.6,46.62,288500.0,30.706,30.7191,30.5617,30.5749,288500.0
2008-05-21 14:00:00,46.61,46.63,46.26,46.28,625600.0,30.5683,30.5814,30.3388,30.3519,625600.0
2008-05-21 14:10:00,46.29,46.5,46.0,46.0,771700.0,30.3584,30.4962,30.1682,30.1682,771700.0
2008-05-21 14:20:00,46.0,46.21,45.99,46.19,479300.0,30.1682,30.306,30.1617,30.2929,479300.0
2008-05-21 14:30:00,46.19,46.22,46.04,46.18,538000.0,30.2929,30.3125,30.1945,30.2863,538000.0
2008-05-21 14:40:00,46.18,46.2,46.01,46.03,489100.0,30.2863,30.2994,30.1748,30.1879,489100.0
2008-05-21 14:50:00,46.01,46.27,45.99,46.26,437500.0,30.1748,30.3453,30.1617,30.3388,437500.0
2008-05-21 15:00:00,46.27,46.33,46.19,46.19,767900.0,30.3453,30.3847,30.2929,30.2929,767900.0
2008-05-21 15:10:00,46.19,46.4,46.14,46.32,411700.0,30.2929,30.4306,30.2601,30.3781,411700.0
2008-05-21 15:20:00,46.31,46.39,46.26,46.31,343400.0,30.3716,30.424,30.3388,30.3716,343400.0
2008-05-21 15:30:00,46.31,46.4,46.28,46.29,381900.0,30.3716,30.4306,30.3519,30.3584,381900.0
2008-05-21 15:40:00,46.3,46.34,46.08,46.27,729200.0,30.365,30.3912,30.2207,30.3453,729200.0
2008-05-21 15:50:00,46.27,46.29,46.05,46.19,948600.0,30.3453,30.3584,30.201,30.2929,948600.0
2008-05-22 09:30:00,46.38,46.41,46.13,46.21,1025600.0,30.4175,30.4371,30.2535,30.306,1025600.0
2008-05-22 09:40:00,46.19,46.31,46.09,46.1,442300.0,30.2929,30.3716,30.2273,30.2338,442300.0
2008-05-22 09:50:00,46.1,46.22,45.9,46.08,821800.0,30.2338,30.3125,30.1027,30.2207,821800.0
2008-05-22 10:00:00,46.07,46.32,46.07,46.25,517500.0,30.2142,30.3781,30.2142,30.3322,517500.0
2008-05-22 10:10:00,46.25,46.38,46.23,46.29,604000.0,30.3322,30.4175,30.3191,30.3584,604000.0
2008-05-22 10:20:00,46.29,46.38,46.2,46.3,415700.0,30.3584,30.4175,30.2994,30.365,415700.0
2008-05-22 10:30:00,46.3,46.45,46.25,46.3,1051900.0,30.365,30.4634,30.3322,30.365,1051900.0
2008-05-22 10:40:00,46.3,46.33,46.15,46.25,319500.0,30.365,30.3847,30.2666,30.3322,319500.0
2008-05-22 10:50:00,46.25,46.28,46.09,46.24,169800.0,30.3322,30.3519,30.2273,30.3256,169800.0
2008-05-22 11:00:00,46.23,46.29,46.17,46.19,199100.0,30.3191,30.3584,30.2797,30.2929,199100.0
2008-05-22 11:10:00,46.19,46.29,46.11,46.15,168800.0,30.2929,30.3584,30.2404,30.2666,168800.0
2008-05-22 11:20:00,46.15,46.25,46.12,46.14,236300.0,30.2666,30.3322,30.2469,30.2601,236300.0
2008-05-22 11:30:00,46.14,46.17,46.1,46.13,296600.0,30.2601,30.2797,30.2338,30.2535,296600.0
2008-05-22 11:40:00,46.12,46.12,45.93,46.07,328700.0,30.2469,30.2469,30.1223,30.2142,328700.0
2008-05-22 11:50:00,46.07,46.13,45.98,46.06,303200.0,30.2142,30.2535,30.1551,30.2076,303200.0
2008-05-22 12:00:00,46.04,46.05,45.93,45.93,216200.0,30.1945,30.201,30.1223,30.1223,216200.0
2008-05-22 12:10:00,45.93,46.01,45.86,45.89,345100.0,30.1223,30.1748,30.0764,30.0961,345100.0
2008-05-22 12:20:00,45.89,45.97,45.89,45.95,163700.0,30.0961,30.1486,30.0961,30.1355,163700.0
2008-05-22 12:30:00,45.94,45.95,45.79,45.9,570100.0,30.1289,30.1355,30.0305,30.1027,570100.0
2008-05-22 12:40:00,45.9,46.02,45.88,45.91,625200.0,30.1027,30.1814,30.0895,30.1092,625200.0
2008-05-22 12:50:00,45.92,45.98,45.83,45.97,207500.0,30.1158,30.1551,30.0568,30.1486,207500.0
2008-05-22 13:00:00,45.96,46.03,45.94,45.96,246800.0,30.142,30.1879,30.1289,30.142,246800.0
2008-05-22 13:10:00,45.96,45.97,45.92,45.94,142100.0,30.142,30.1486,30.1158,30.1289,142100.0
2008-05-22 13:20:00,45.94,46.25,45.92,45.99,204300.0,30.1289,30.3322,30.1158,30.1617,204300.0
2008-05-22 13:30:00,45.99,46.08,45.93,46.03,255400.0,30.1617,30.2207,30.1223,30.1879,255400.0
2008-05-22 13:40:00,46.03,46.08,45.98,46.08,295500.0,30.1879,30.2207,30.1551,30.2207,295500.0
2008-05-22 13:50:00,46.07,46.08,45.93,45.94,229400.0,30.2142,30.2207,30.1223,30.1289,229400.0
2008-05-22 14:00:00,45.93,46.1,45.93,46.03,339500.0,30.1223,30.2338,30.1223,30.1879,339500.0
2008-05-22 14:10:00,46.03,46.06,45.91,45.97,345200.0,30.1879,30.2076,30.1092,30.1486,345200.0
2008-05-22 14:20:00,45.97,46.01,45.9,45.91,345600.0,30.1486,30.1748,30.1027,30.1092,345600.0
2008-05-22 14:30:00,45.91,46.02,45.75,46.0,348300.0,30.1092,30.1814,30.0043,30.1682,348300.0
2008-05-22 14:40:00,46.0,46.01,45.92,45.92,290700.0,30.1682,30.1748,30.1158,30.1158,290700.0
2008-05-22 14:50:00,45.93,46.01,45.9,45.92,337600.0,30.1223,30.1748,30.1027,30.1158,337600.0
2008-05-22 15:00:00,45.92,45.96,45.89,45.89,248700.0,30.1158,30.142,30.0961,30.0961,248700.0
2008-05-22 15:10:00,45.9,45.9,45.82,45.89,264600.0,30.1027,30.1027,30.0502,30.0961,264600.0
2008-05-22 15:20:00,45.9,45.91,45.8,45.81,387000.0,30.1027,30.1092,30.0371,30.0436,387000.0
2008-05-22 15:30:00,45.82,45.88,45.76,45.88,393500.0,30.0502,30.0895,30.0108,30.0895,393500.0
2008-05-22 15:40:00,45.87,45.93,45.81,45.91,518000.0,30.083,30.1223,30.0436,30.1092,518000.0
2008-05-22 15:50:00,45.91,45.93,45.86,45.86,1039700.0,30.1092,30.1223,30.0764,30.0764,1039700.0
2008-05-23 09:30:00,45.78,46.72,45.75,46.71,1266600.0,30.024,30.6404,30.0043,30.6339,1266600.0
2008-05-23 09:40:00,46.72,46.88,46.52,46.83,817700.0,30.6404,30.7454,30.5093,30.7126,817700.0
2008-05-23 09:50:00,46.84,47.18,46.83,46.93,886100.0,30.7191,30.9421,30.7126,30.7782,886100.0
2008-05-23 10:00:00,46.95,46.99,46.77,46.88,779400.0,30.7913,30.8175,30.6732,30.7454,779400.0
2008-05-23 10:10:00,46.88,46.9,46.73,46.75,522900.0,30.7454,30.7585,30.647,30.6601,522900.0
2008-05-23 10:20:00,46.75,46.82,46.66,46.74,749600.0,30.6601,30.706,30.6011,30.6536,749600.0
2008-05-23 10:30:00,46.74,46.86,46.53,46.62,710700.0,30.6536,30.7323,30.5158,30.5749,710700.0
2008-05-23 10:40:00,46.62,46.68,46.49,46.49,448100.0,30.5749,30.6142,30.4896,30.4896,448100.0
2008-05-23 10:50:00,46.49,46.54,46.4,46.44,529400.0,30.4896,30.5224,30.4306,30.4568,529400.0
2008-05-23 11:00:00,46.44,46.56,46.43,46.49,351000.0,30.4568,30.5355,30.4502,30.4896,351000.0
2008-05-23 11:10:00,46.49,46.51,46.2,46.5,521100.0,30.4896,30.5027,30.2994,30.4962,521100.0
2008-05-23 11:20:00,46.51,46.52,46.38,46.45,682000.0,30.5027,30.5093,30.4175,30.4634,682000.0
2008-05-23 11:30:00,46.45,46.61,46.38,46.61,754200.0,30.4634,30.5683,30.4175,30.5683,754200.0
2008-05-23 11:40:00,46.61,46.68,46.5,46.61,320700.0,30.5683,30.6142,30.4962,30.5683,320700.0
2008-05-23 11:50:00,46.62,46.64,46.48,46.64,311100.0,30.5749,30.588,30.483,30.588,311100.0
2008-05-23 12:00:00,46.63,46.77,46.61,46.75,301600.0,30.5814,30.6732,30.5683,30.6601,301600.0
2008-05-23 12:10:00,46.75,46.87,46.74,46.84,398900.0,30.6601,30.7388,30.6536,30.7191,398900.0
2008-05-23 12:20:00,46.86,46.99,46.84,46.98,295900.0,30.7323,30.8175,30.7191,30.811,295900.0
2008-05-23 12:30:00,46.99,46.99,46.85,46.85,229800.0,30.8175,30.8175,30.7257,30.7257,229800.0
2008-05-23 12:40:00,46.84,46.94,46.79,46.86,254200.0,30.7191,30.7847,30.6863,30.7323,254200.0
2008-05-23 12:50:00,46.86,46.9,46.76,46.86,306100.0,30.7323,30.7585,30.6667,30.7323,306100.0
2008-05-23 13:00:00,46.87,47.06,46.87,47.03,396700.0,30.7388,30.8634,30.7388,30.8437,396700.0
2008-05-23 13:10:00,47.03,47.12,47.02,47.1,344800.0,30.8437,30.9028,30.8372,30.8897,344800.0
2008-05-23 13:20:00,47.1,47.27,47.07,47.23,678000.0,30.8897,31.0011,30.87,30.9749,678000.0
2008-05-23 13:30:00,47.22,47.34,47.22,47.32,603900.0,30.9684,31.0471,30.9684,31.0339,603900.0
2008-05-23 13:40:00,47.32,47.65,47.3,47.64,1028700.0,31.0339,31.2504,31.0208,31.2438,1028700.0
2008-05-23 13:50:00,47.65,47.69,47.45,47.46,955100.0,31.2504,31.2766,31.1192,31.1258,955100.0
2008-05-23 14:00:00,47.45,47.8,47.43,47.76,835200.0,31.1192,31.3487,31.1061,31.3225,835200.0
2008-05-23 14:10:00,47.77,47.82,47.6,47.77,843000.0,31.3291,31.3619,31.2176,31.3291,843000.0
2008-05-23 14:20:00,47.77,47.96,47.77,47.94,684900.0,31.3291,31.4537,31.3291,31.4406,684900.0
2008-05-23 14:30:00,47.95,48.0,47.87,47.99,806500.0,31.4471,31.4799,31.3946,31.4733,806500.0
2008-05-23 14:40:00,47.99,48.07,47.96,48.0,1081700.0,31.4733,31.5258,31.4537,31.4799,1081700.0
2008-05-23 14:50:00,48.0,48.01,47.83,47.9,804200.0,31.4799,31.4865,31.3684,31.4143,804200.0
2008-05-23 15:00:00,47.9,48.0,47.89,47.96,569500.0,31.4143,31.4799,31.4078,31.4537,569500.0
2008-05-23 15:10:00,47.95,48.1,47.95,48.04,1046300.0,31.4471,31.5455,31.4471,31.5061,1046300.0
2008-05-23 15:20:00,48.03,48.03,47.83,47.84,684800.0,31.4996,31.4996,31.3684,31.375,684800.0
2008-05-23 15:30:00,47.84,47.92,47.78,47.82,953400.0,31.375,31.4274,31.3356,31.3619,953400.0
2008-05-23 15:40:00,47.81,47.89,47.73,47.79,805000.0,31.3553,31.4078,31.3028,31.3422,805000.0
2008-05-23 15:50:00,47.78,47.8,47.61,47.76,1592000.0,31.3356,31.3487,31.2241,31.3225,1592000.0
2008-05-27 09:30:00,48.03,48.18,47.4,47.71,1299200.0,31.4996,31.598,31.0864,31.2897,1299200.0
2008-05-27 09:40:00,47.73,48.01,47.67,47.86,587000.0,31.3028,31.4865,31.2635,31.3881,587000.0
2008-05-27 09:50:00,47.87,47.92,47.67,47.75,489800.0,31.3946,31.4274,31.2635,31.3159,489800.0
2008-05-27 10:00:00,47.76,48.25,47.74,48.21,815900.0,31.3225,31.6439,31.3094,31.6176,815900.0
2008-05-27 10:10:00,48.2,48.21,47.97,48.07,729100.0,31.6111,31.6176,31.4602,31.5258,729100.0
2008-05-27 10:20:00,48.06,48.1,47.98,48.04,425800.0,31.5193,31.5455,31.4668,31.5061,425800.0
2008-05-27 10:30:00,48.04,48.06,47.81,47.99,499100.0,31.5061,31.5193,31.3553,31.4733,499100.0
2008-05-27 10:40:00,47.99,48.13,47.99,48.11,357600.0,31.4733,31.5652,31.4733,31.552,357600.0
2008-05-27 10:50:00,48.1,48.26,48.09,48.24,472000.0,31.5455,31.6504,31.5389,31.6373,472000.0
2008-05-27 11:00:00,48.24,48.38,48.12,48.12,632700.0,31.6373,31.7291,31.5586,31.5586,632700.0
2008-05-27 11:10:00,48.11,48.13,47.92,48.0,453800.0,31.552,31.5652,31.4274,31.4799,453800.0
2008-05-27 11:20:00,48.01,48.19,47.95,48.12,309600.0,31.4865,31.6045,31.4471,31.5586,309600.0
2008-05-27 11:30:00,48.12,48.13,48.05,48.06,298800.0,31.5586,31.5652,31.5127,31.5193,298800.0
2008-05-27 11:40:00,48.06,48.21,48.06,48.13,392900.0,31.5193,31.6176,31.5193,31.5652,392900.0
2008-05-27 11:50:00,48.13,48.23,47.98,48.17,391500.0,31.5652,31.6307,31.4668,31.5914,391500.0
2008-05-27 12:00:00,48.17,48.18,48.07,48.11,321700.0,31.5914,31.598,31.5258,31.552,321700.0
2008-05-27 12:10:00,48.11,48.17,48.07,48.13,355100.0,31.552,31.5914,31.5258,31.5652,355100.0
2008-05-27 12:20:00,48.13,48.28,48.13,48.23,464300.0,31.5652,31.6635,31.5652,31.6307,464300.0
2008-05-27 12:30:00,48.23,48.37,48.18,48.37,306400.0,31.6307,31.7226,31.598,31.7226,306400.0
2008-05-27 12:40:00,48.37,48.5,48.36,48.48,624200.0,31.7226,31.8078,31.716,31.7947,624200.0
2008-05-27 12:50:00,48.49,48.61,48.41,48.6,583700.0,31.8013,31.88,31.7488,31.8734,583700.0
2008-05-27 13:00:00,48.6,48.7,48.55,48.61,573200.0,31.8734,31.939,31.8406,31.88,573200.0
2008-05-27 13:10:00,48.61,48.79,48.59,48.76,634100.0,31.88,31.998,31.8668,31.9783,634100.0
2008-05-27 13:20:00,48.75,48.83,48.73,48.75,806200.0,31.9718,32.0242,31.9587,31.9718,806200.0
2008-05-27 13:30:00,48.75,48.76,48.63,48.74,373400.0,31.9718,31.9783,31.8931,31.9652,373400.0
2008-05-27 13:40:00,48.74,48.83,48.71,48.71,463200.0,31.9652,32.0242,31.9455,31.9455,463200.0
2008-05-27 13:50:00,48.71,48.79,48.67,48.74,380200.0,31.9455,31.998,31.9193,31.9652,380200.0
2008-05-27 14:00:00,48.74,48.82,48.72,48.81,377400.0,31.9652,32.0177,31.9521,32.0111,377400.0
2008-05-27 14:10:00,48.81,48.88,48.8,48.8,366100.0,32.0111,32.057,32.0046,32.0046,366100.0
2008-05-27 14:20:00,48.8,48.86,48.7,48.71,465600.0,32.0046,32.0439,31.939,31.9455,465600.0
2008-05-27 14:30:00,48.71,48.89,48.7,48.82,444100.0,31.9455,32.0636,31.939,32.0177,444100.0
2008-05-27 14:40:00,48.82,48.95,48.81,48.93,656600.0,32.0177,32.1029,32.0111,32.0898,656600.0
2008-05-27 14:50:00,48.93,48.96,48.9,48.91,399800.0,32.0898,32.1095,32.0702,32.0767,399800.0
2008-05-27 15:00:00,48.91,48.96,48.85,48.91,489900.0,32.0767,32.1095,32.0374,32.0767,489900.0
2008-05-27 15:10:00,48.91,48.95,48.84,48.88,377500.0,32.0767,32.1029,32.0308,32.057,377500.0
2008-05-27 15:20:00,48.89,48.96,48.86,48.9,489400.0,32.0636,32.1095,32.0439,32.0702,489400.0
2008-05-27 15:30:00,48.89,48.93,48.82,48.87,760400.0,32.0636,32.0898,32.0177,32.0505,760400.0
2008-05-27 15:40:00,48.86,48.87,48.65,48.65,878800.0,32.0439,32.0505,31.9062,31.9062,878800.0
2008-05-27 15:50:00,48.65,48.85,48.48,48.84,1077300.0,31.9062,32.0374,31.7947,32.0308,1077300.0
2008-05-28 09:30:00,48.92,48.94,48.53,48.56,815400.0,32.1895,32.2027,31.9329,31.9526,815400.0
2008-05-28 09:40:00,48.56,48.67,48.3,48.33,469400.0,31.9526,32.025,31.7815,31.8013,469400.0
2008-05-28 09:50:00,48.32,48.44,48.17,48.31,407600.0,31.7947,31.8737,31.696,31.7881,407600.0
2008-05-28 10:00:00,48.28,48.3,48.01,48.14,758600.0,31.7684,31.7815,31.5907,31.6763,758600.0
2008-05-28 10:10:00,48.15,48.37,48.1,48.11,474100.0,31.6828,31.8276,31.6499,31.6565,474100.0
2008-05-28 10:20:00,48.12,48.28,48.08,48.26,419900.0,31.6631,31.7684,31.6368,31.7552,419900.0
2008-05-28 10:30:00,48.27,48.4,48.25,48.38,346600.0,31.7618,31.8473,31.7486,31.8342,346600.0
2008-05-28 10:40:00,48.39,48.5,48.33,48.41,358200.0,31.8408,31.9131,31.8013,31.8539,358200.0
2008-05-28 10:50:00,48.41,48.63,48.32,48.53,509600.0,31.8539,31.9987,31.7947,31.9329,509600.0
2008-05-28 11:00:00,48.53,48.54,48.33,48.49,526900.0,31.9329,31.9395,31.8013,31.9066,526900.0
2008-05-28 11:10:00,48.48,48.55,48.3,48.31,239400.0,31.9,31.946,31.7815,31.7881,239400.0
2008-05-28 11:20:00,48.31,48.33,48.2,48.21,147000.0,31.7881,31.8013,31.7157,31.7223,147000.0
2008-05-28 11:30:00,48.22,48.31,48.1,48.24,318000.0,31.7289,31.7881,31.6499,31.7421,318000.0
2008-05-28 11:40:00,48.24,48.3,48.14,48.18,268400.0,31.7421,31.7815,31.6763,31.7026,268400.0
2008-05-28 11:50:00,48.18,48.28,48.11,48.15,339500.0,31.7026,31.7684,31.6565,31.6828,339500.0
2008-05-28 12:00:00,48.15,48.18,48.08,48.11,588800.0,31.6828,31.7026,31.6368,31.6565,588800.0
2008-05-28 12:10:00,48.1,48.32,48.08,48.29,315800.0,31.6499,31.7947,31.6368,31.775,315800.0
2008-05-28 12:20:00,48.29,48.3,48.15,48.17,214200.0,31.775,31.7815,31.6828,31.696,214200.0
2008-05-28 12:30:00,48.17,48.17,48.1,48.15,207200.0,31.696,31.696,31.6499,31.6828,207200.0
2008-05-28 12:40:00,48.15,48.24,48.11,48.18,133600.0,31.6828,31.7421,31.6565,31.7026,133600.0
2008-05-28 12:50:00,48.17,48.31,48.17,48.3,294300.0,31.696,31.7881,31.696,31.7815,294300.0
2008-05-28 13:00:00,48.3,48.39,48.27,48.33,320300.0,31.7815,31.8408,31.7618,31.8013,320300.0
2008-05-28 13:10:00,48.34,48.4,48.29,48.3,399000.0,31.8079,31.8473,31.775,31.7815,399000.0
2008-05-28 13:20:00,48.31,48.31,48.22,48.26,213700.0,31.7881,31.7881,31.7289,31.7552,213700.0
2008-05-28 13:30:00,48.26,48.32,48.17,48.2,341900.0,31.7552,31.7947,31.696,31.7157,341900.0
2008-05-28 13:40:00,48.2,48.21,48.13,48.17,283300.0,31.7157,31.7223,31.6697,31.696,283300.0
2008-05-28 13:50:00,48.17,48.32,48.15,48.28,362200.0,31.696,31.7947,31.6828,31.7684,362200.0
2008-05-28 14:00:00,48.29,48.34,48.23,48.32,288400.0,31.775,31.8079,31.7355,31.7947,288400.0
2008-05-28 14:10:00,48.32,48.37,48.3,48.3,326700.0,31.7947,31.8276,31.7815,31.7815,326700.0
2008-05-28 14:20:00,48.3,48.5,48.25,48.37,613700.0,31.7815,31.9131,31.7486,31.8276,613700.0
2008-05-28 14:30:00,48.38,48.42,48.27,48.38,364300.0,31.8342,31.8605,31.7618,31.8342,364300.0
2008-05-28 14:40:00,48.37,48.41,48.3,48.33,260400.0,31.8276,31.8539,31.7815,31.8013,260400.0
2008-05-28 14:50:00,48.33,48.35,48.26,48.28,166300.0,31.8013,31.8144,31.7552,31.7684,166300.0
2008-05-28 15:00:00,48.28,48.33,48.27,48.27,324600.0,31.7684,31.8013,31.7618,31.7618,324600.0
2008-05-28 15:10:00,48.27,48.28,48.2,48.23,348100.0,31.7618,31.7684,31.7157,31.7355,348100.0
2008-05-28 15:20:00,48.22,48.44,48.18,48.35,558400.0,31.7289,31.8737,31.7026,31.8144,558400.0
2008-05-28 15:30:00,48.35,48.41,48.27,48.31,479100.0,31.8144,31.8539,31.7618,31.7881,479100.0
2008-05-28 15:40:00,48.3,48.38,48.23,48.35,561000.0,31.7815,31.8342,31.7355,31.8144,561000.0
2008-05-28 15:50:00,48.35,48.37,48.27,48.34,892500.0,31.8144,31.8276,31.7618,31.8079,892500.0
2008-05-29 09:30:00,48.22,48.78,48.22,48.63,479200.0,31.7289,32.0974,31.7289,31.9987,479200.0
2008-05-29 09:40:00,48.63,48.99,48.61,48.98,337700.0,31.9987,32.2356,31.9855,32.229,337700.0
2008-05-29 09:50:00,48.98,49.0,48.8,48.81,512100.0,32.229,32.2421,32.1105,32.1171,512100.0
2008-05-29 10:00:00,48.8,48.81,48.44,48.46,628700.0,32.1105,32.1171,31.8737,31.8868,628700.0
2008-05-29 10:10:00,48.46,48.58,48.37,48.49,445500.0,31.8868,31.9658,31.8276,31.9066,445500.0
2008-05-29 10:20:00,48.5,48.86,48.47,48.81,543100.0,31.9131,32.15,31.8934,32.1171,543100.0
2008-05-29 10:30:00,48.8,48.81,48.48,48.65,558300.0,32.1105,32.1171,31.9,32.0118,558300.0
2008-05-29 10:40:00,48.64,48.89,48.54,48.8,418900.0,32.0053,32.1698,31.9395,32.1105,418900.0
2008-05-29 10:50:00,48.8,48.88,48.74,48.76,318200.0,32.1105,32.1632,32.0711,32.0842,318200.0
2008-05-29 11:00:00,48.76,48.81,48.6,48.74,264000.0,32.0842,32.1171,31.9789,32.0711,264000.0
2008-05-29 11:10:00,48.74,48.76,48.6,48.6,330900.0,32.0711,32.0842,31.9789,31.9789,330900.0
2008-05-29 11:20:00,48.6,48.61,48.49,48.52,915000.0,31.9789,31.9855,31.9066,31.9263,915000.0
2008-05-29 11:30:00,48.52,48.53,48.45,48.47,377800.0,31.9263,31.9329,31.8802,31.8934,377800.0
2008-05-29 11:40:00,48.47,48.55,48.4,48.5,454700.0,31.8934,31.946,31.8473,31.9131,454700.0
2008-05-29 11:50:00,48.49,48.53,48.44,48.49,292500.0,31.9066,31.9329,31.8737,31.9066,292500.0
2008-05-29 12:00:00,48.49,48.5,48.36,48.38,261300.0,31.9066,31.9131,31.821,31.8342,261300.0
2008-05-29 12:10:00,48.39,48.46,48.38,48.4,532700.0,31.8408,31.8868,31.8342,31.8473,532700.0
2008-05-29 12:20:00,48.4,48.4,48.26,48.4,317700.0,31.8473,31.8473,31.7552,31.8473,317700.0
2008-05-29 12:30:00,48.4,48.47,48.35,48.45,360100.0,31.8473,31.8934,31.8144,31.8802,360100.0
2008-05-29 12:40:00,48.45,48.46,48.35,48.41,285800.0,31.8802,31.8868,31.8144,31.8539,285800.0
2008-05-29 12:50:00,48.41,48.45,48.38,48.45,210000.0,31.8539,31.8802,31.8342,31.8802,210000.0
2008-05-29 13:00:00,48.45,48.51,48.44,48.49,392500.0,31.8802,31.9197,31.8737,31.9066,392500.0
2008-05-29 13:10:00,48.49,48.51,48.44,48.5,291500.0,31.9066,31.9197,31.8737,31.9131,291500.0
2008-05-29 13:20:00,48.5,48.52,48.45,48.51,385600.0,31.9131,31.9263,31.8802,31.9197,385600.0
2008-05-29 13:30:00,48.52,48.64,48.49,48.63,610300.0,31.9263,32.0053,31.9066,31.9987,610300.0
2008-05-29 13:40:00,48.63,48.73,48.61,48.73,409800.0,31.9987,32.0645,31.9855,32.0645,409800.0
2008-05-29 13:50:00,48.72,48.8,48.72,48.78,724700.0,32.0579,32.1105,32.0579,32.0974,724700.0
2008-05-29 14:00:00,48.78,48.79,48.63,48.65,345800.0,32.0974,32.104,31.9987,32.0118,345800.0
2008-05-29 14:10:00,48.65,48.85,48.63,48.85,390200.0,32.0118,32.1434,31.9987,32.1434,390200.0
2008-05-29 14:20:00,48.85,48.92,48.75,48.76,422500.0,32.1434,32.1895,32.0776,32.0842,422500.0
2008-05-29 14:30:00,48.76,48.87,48.76,48.81,352300.0,32.0842,32.1566,32.0842,32.1171,352300.0
2008-05-29 14:40:00,48.81,48.84,48.74,48.81,358500.0,32.1171,32.1369,32.0711,32.1171,358500.0
2008-05-29 14:50:00,48.81,48.93,48.74,48.87,693700.0,32.1171,32.1961,32.0711,32.1566,693700.0
2008-05-29 15:00:00,48.87,48.97,48.82,48.95,646000.0,32.1566,32.2224,32.1237,32.2092,646000.0
2008-05-29 15:10:00,48.96,49.05,48.95,49.04,978800.0,32.2158,32.275,32.2092,32.2685,978800.0
2008-05-29 15:20:00,49.04,49.12,48.97,49.02,651800.0,32.2685,32.3211,32.2224,32.2553,651800.0
2008-05-29 15:30:00,49.02,49.13,48.99,49.1,706900.0,32.2553,32.3277,32.2356,32.3079,706900.0
2008-05-29 15:40:00,49.11,49.18,49.02,49.15,914200.0,32.3145,32.3606,32.2553,32.3408,914200.0
2008-05-29 15:50:00,49.15,49.3,49.14,49.25,1697500.0,32.3408,32.4395,32.3343,32.4066,1697500.0
2008-05-30 09:30:00,49.53,49.53,49.22,49.32,877800.0,32.5909,32.5909,32.3869,32.4527,877800.0
2008-05-30 09:40:00,49.33,49.5,49.05,49.06,795300.0,32.4593,32.5711,32.275,32.2816,795300.0
2008-05-30 09:50:00,49.07,49.14,48.9,49.07,913800.0,32.2882,32.3343,32.1763,32.2882,913800.0
2008-05-30 10:00:00,49.08,49.15,48.99,49.05,462100.0,32.2948,32.3408,32.2356,32.275,462100.0
2008-05-30 10:10:00,49.05,49.07,48.99,49.0,343500.0,32.275,32.2882,32.2356,32.2421,343500.0
2008-05-30 10:20:00,49.01,49.23,48.97,49.22,484900.0,32.2487,32.3935,32.2224,32.3869,484900.0
2008-05-30 10:30:00,49.21,49.31,49.18,49.2,588600.0,32.3803,32.4461,32.3606,32.3737,588600.0
2008-05-30 10:40:00,49.19,49.25,49.06,49.07,534100.0,32.3672,32.4066,32.2816,32.2882,534100.0
2008-05-30 10:50:00,49.07,49.13,48.9,48.94,494500.0,32.2882,32.3277,32.1763,32.2027,494500.0
2008-05-30 11:00:00,48.94,48.94,48.85,48.88,455000.0,32.2027,32.2027,32.1434,32.1632,455000.0
2008-05-30 11:10:00,48.89,48.89,48.76,48.8,518800.0,32.1698,32.1698,32.0842,32.1105,518800.0
2008-05-30 11:20:00,48.8,48.89,48.75,48.75,290800.0,32.1105,32.1698,32.0776,32.0776,290800.0
2008-05-30 11:30:00,48.75,48.95,48.73,48.79,458600.0,32.0776,32.2092,32.0645,32.104,458600.0
2008-05-30 11:40:00,48.81,48.89,48.78,48.84,200600.0,32.1171,32.1698,32.0974,32.1369,200600.0
2008-05-30 11:50:00,48.84,48.87,48.8,48.85,150700.0,32.1369,32.1566,32.1105,32.1434,150700.0
2008-05-30 12:00:00,48.86,48.95,48.82,48.87,218800.0,32.15,32.2092,32.1237,32.1566,218800.0
2008-05-30 12:10:00,48.86,48.91,48.8,48.8,155200.0,32.15,32.1829,32.1105,32.1105,155200.0
2008-05-30 12:20:00,48.81,48.83,48.79,48.83,204000.0,32.1171,32.1303,32.104,32.1303,204000.0
2008-05-30 12:30:00,48.83,48.89,48.74,48.84,414600.0,32.1303,32.1698,32.0711,32.1369,414600.0
2008-05-30 12:40:00,48.84,48.86,48.76,48.8,318100.0,32.1369,32.15,32.0842,32.1105,318100.0
2008-05-30 12:50:00,48.8,48.82,48.73,48.76,229600.0,32.1105,32.1237,32.0645,32.0842,229600.0
2008-05-30 13:00:00,48.76,48.78,48.72,48.72,368000.0,32.0842,32.0974,32.0579,32.0579,368000.0
2008-05-30 13:10:00,48.72,48.73,48.67,48.69,278300.0,32.0579,32.0645,32.025,32.0382,278300.0
2008-05-30 13:20:00,48.7,48.72,48.69,48.69,355600.0,32.0447,32.0579,32.0382,32.0382,355600.0
2008-05-30 13:30:00,48.7,48.75,48.69,48.73,330600.0,32.0447,32.0776,32.0382,32.0645,330600.0
2008-05-30 13:40:00,48.73,48.85,48.7,48.84,336900.0,32.0645,32.1434,32.0447,32.1369,336900.0
2008-05-30 13:50:00,48.84,48.89,48.78,48.78,295600.0,32.1369,32.1698,32.0974,32.0974,295600.0
2008-05-30 14:00:00,48.78,48.79,48.69,48.74,244300.0,32.0974,32.104,32.0382,32.0711,244300.0
2008-05-30 14:10:00,48.73,48.76,48.68,48.69,226600.0,32.0645,32.0842,32.0316,32.0382,226600.0
2008-05-30 14:20:00,48.7,48.7,48.67,48.7,285400.0,32.0447,32.0447,32.025,32.0447,285400.0
2008-05-30 14:30:00,48.69,48.7,48.56,48.6,392300.0,32.0382,32.0447,31.9526,31.9789,392300.0
2008-05-30 14:40:00,48.6,48.71,48.57,48.67,475900.0,31.9789,32.0513,31.9592,32.025,475900.0
2008-05-30 14:50:00,48.67,48.85,48.67,48.84,313300.0,32.025,32.1434,32.025,32.1369,313300.0
2008-05-30 15:00:00,48.84,48.92,48.83,48.91,515300.0,32.1369,32.1895,32.1303,32.1829,515300.0
2008-05-30 15:10:00,48.91,48.91,48.78,48.78,687400.0,32.1829,32.1829,32.0974,32.0974,687400.0
2008-05-30 15:20:00,48.78,48.8,48.57,48.62,827800.0,32.0974,32.1105,31.9592,31.9921,827800.0
2008-05-30 15:30:00,48.62,48.7,48.57,48.63,650500.0,31.9921,32.0447,31.9592,31.9987,650500.0
2008-05-30 15:40:00,48.62,48.69,48.6,48.65,858000.0,31.9921,32.0382,31.9789,32.0118,858000.0
2008-05-30 15:50:00,48.64,48.7,48.5,48.51,1127400.0,32.0053,32.0447,31.9131,31.9197,1127400.0
2008-06-02 09:30:00,48.61,48.69,47.63,48.1,819200.0,31.9855,32.0382,31.3407,31.6499,819200.0
2008-06-02 09:40:00,48.1,48.17,47.83,47.91,358100.0,31.6499,31.696,31.4723,31.5249,358100.0
2008-06-02 09:50:00,47.92,47.98,47.74,47.96,390200.0,31.5315,31.571,31.4131,31.5578,390200.0
2008-06-02 10:00:00,47.95,48.12,47.9,48.03,437500.0,31.5512,31.6631,31.5183,31.6039,437500.0
2008-06-02 10:10:00,48.02,48.05,47.79,47.86,342600.0,31.5973,31.617,31.446,31.492,342600.0
2008-06-02 10:20:00,47.85,47.89,47.74,47.86,340400.0,31.4854,31.5118,31.4131,31.492,340400.0
2008-06-02 10:30:00,47.85,47.86,47.75,47.82,282800.0,31.4854,31.492,31.4196,31.4657,282800.0
2008-06-02 10:40:00,47.82,47.93,47.82,47.9,207000.0,31.4657,31.5381,31.4657,31.5183,207000.0
2008-06-02 10:50:00,47.9,47.9,47.77,47.78,309800.0,31.5183,31.5183,31.4328,31.4394,309800.0
2008-06-02 11:00:00,47.78,47.84,47.57,47.63,393900.0,31.4394,31.4789,31.3012,31.3407,393900.0
2008-06-02 11:10:00,47.64,47.73,47.6,47.68,500800.0,31.3473,31.4065,31.3209,31.3736,500800.0
2008-06-02 11:20:00,47.68,47.7,47.54,47.57,526600.0,31.3736,31.3867,31.2815,31.3012,526600.0
2008-06-02 11:30:00,47.56,47.63,47.51,47.57,478700.0,31.2946,31.3407,31.2617,31.3012,478700.0
2008-06-02 11:40:00,47.57,47.58,47.41,47.49,514200.0,31.3012,31.3078,31.1959,31.2486,514200.0
2008-06-02 11:50:00,47.49,47.53,47.42,47.5,417500.0,31.2486,31.2749,31.2025,31.2551,417500.0
2008-06-02 12:00:00,47.5,47.53,47.44,47.5,514800.0,31.2551,31.2749,31.2157,31.2551,514800.0
2008-06-02 12:10:00,47.49,47.52,47.44,47.45,262500.0,31.2486,31.2683,31.2157,31.2222,262500.0
2008-06-02 12:20:00,47.44,47.46,47.4,47.4,252200.0,31.2157,31.2288,31.1893,31.1893,252200.0
2008-06-02 12:30:00,47.4,47.43,47.17,47.22,703600.0,31.1893,31.2091,31.038,31.0709,703600.0
2008-06-02 12:40:00,47.22,47.24,46.98,47.16,866400.0,31.0709,31.0841,30.913,31.0314,866400.0
2008-06-02 12:50:00,47.16,47.32,47.11,47.11,464400.0,31.0314,31.1367,30.9985,30.9985,464400.0
2008-06-02 13:00:00,47.11,47.25,47.05,47.23,509800.0,30.9985,31.0906,30.959,31.0775,509800.0
2008-06-02 13:10:00,47.23,47.38,47.21,47.27,281500.0,31.0775,31.1762,31.0643,31.1038,281500.0
2008-06-02 13:20:00,47.27,47.31,47.23,47.27,268500.0,31.1038,31.1301,31.0775,31.1038,268500.0
2008-06-02 13:30:00,47.26,47.28,47.2,47.26,236600.0,31.0972,31.1104,31.0577,31.0972,236600.0
2008-06-02 13:40:00,47.26,47.38,47.26,47.29,267900.0,31.0972,31.1762,31.0972,31.117,267900.0
2008-06-02 13:50:00,47.28,47.36,47.27,47.33,196900.0,31.1104,31.163,31.1038,31.1433,196900.0
2008-06-02 14:00:00,47.33,47.35,47.27,47.29,388200.0,31.1433,31.1564,31.1038,31.117,388200.0
2008-06-02 14:10:00,47.29,47.35,47.25,47.25,228400.0,31.117,31.1564,31.0906,31.0906,228400.0
2008-06-02 14:20:00,47.25,47.35,47.24,47.31,352000.0,31.0906,31.1564,31.0841,31.1301,352000.0
2008-06-02 14:30:00,47.31,47.42,47.3,47.32,290200.0,31.1301,31.2025,31.1235,31.1367,290200.0
2008-06-02 14:40:00,47.32,47.33,47.22,47.27,277500.0,31.1367,31.1433,31.0709,31.1038,277500.0
2008-06-02 14:50:00,47.28,47.4,47.25,47.32,360400.0,31.1104,31.1893,31.0906,31.1367,360400.0
2008-06-02 15:00:00,47.32,47.4,47.3,47.36,541600.0,31.1367,31.1893,31.1235,31.163,541600.0
2008-06-02 15:10:00,47.35,47.49,47.3,47.37,495300.0,31.1564,31.2486,31.1235,31.1696,495300.0
2008-06-02 15:20:00,47.37,47.66,47.36,47.56,715600.0,31.1696,31.3604,31.163,31.2946,715600.0
2008-06-02 15:30:00,47.55,47.65,47.55,47.59,576700.0,31.288,31.3538,31.288,31.3144,576700.0
2008-06-02 15:40:00,47.58,47.73,47.57,47.69,513000.0,31.3078,31.4065,31.3012,31.3802,513000.0
2008-06-02 15:50:00,47.7,47.74,47.65,47.71,1071600.0,31.3867,31.4131,31.3538,31.3933,1071600.0
2008-06-03 09:30:00,48.55,48.55,48.01,48.1,735500.0,31.946,31.946,31.5907,31.6499,735500.0
2008-06-03 09:40:00,48.11,48.2,47.99,48.06,634100.0,31.6565,31.7157,31.5776,31.6236,634100.0
2008-06-03 09:50:00,48.05,48.13,47.98,48.03,588300.0,31.617,31.6697,31.571,31.6039,588300.0
2008-06-03 10:00:00,48.03,48.36,48.03,48.27,628400.0,31.6039,31.821,31.6039,31.7618,628400.0
2008-06-03 10:10:00,48.27,48.37,48.06,48.06,520700.0,31.7618,31.8276,31.6236,31.6236,520700.0
2008-06-03 10:20:00,48.06,48.06,47.84,47.85,689300.0,31.6236,31.6236,31.4789,31.4854,689300.0
2008-06-03 10:30:00,47.85,47.93,47.57,47.64,794400.0,31.4854,31.5381,31.3012,31.3473,794400.0
2008-06-03 10:40:00,47.65,47.72,47.48,47.51,574800.0,31.3538,31.3999,31.242,31.2617,574800.0
2008-06-03 10:50:00,47.5,47.73,47.5,47.67,498800.0,31.2551,31.4065,31.2551,31.367,498800.0
2008-06-03 11:00:00,47.67,47.86,47.67,47.68,490700.0,31.367,31.492,31.367,31.3736,490700.0
2008-06-03 11:10:00,47.69,47.94,47.68,47.86,383400.0,31.3802,31.5447,31.3736,31.492,383400.0
2008-06-03 11:20:00,47.86,47.9,47.77,47.77,337300.0,31.492,31.5183,31.4328,31.4328,337300.0
2008-06-03 11:30:00,47.78,47.78,47.69,47.71,240700.0,31.4394,31.4394,31.3802,31.3933,240700.0
2008-06-03 11:40:00,47.72,47.76,47.72,47.75,337200.0,31.3999,31.4262,31.3999,31.4196,337200.0
2008-06-03 11:50:00,47.75,47.8,47.71,47.8,232300.0,31.4196,31.4525,31.3933,31.4525,232300.0
2008-06-03 12:00:00,47.8,47.8,47.65,47.65,211700.0,31.4525,31.4525,31.3538,31.3538,211700.0
2008-06-03 12:10:00,47.66,47.68,47.61,47.64,271400.0,31.3604,31.3736,31.3275,31.3473,271400.0
2008-06-03 12:20:00,47.64,47.65,47.55,47.58,252100.0,31.3473,31.3538,31.288,31.3078,252100.0
2008-06-03 12:30:00,47.58,47.59,47.53,47.57,261400.0,31.3078,31.3144,31.2749,31.3012,261400.0
2008-06-03 12:40:00,47.56,47.57,47.5,47.53,489600.0,31.2946,31.3012,31.2551,31.2749,489600.0
2008-06-03 12:50:00,47.53,47.56,47.46,47.5,332600.0,31.2749,31.2946,31.2288,31.2551,332600.0
2008-06-03 13:00:00,47.49,47.55,47.48,47.52,416200.0,31.2486,31.288,31.242,31.2683,416200.0
2008-06-03 13:10:00,47.51,47.61,47.49,47.56,427900.0,31.2617,31.3275,31.2486,31.2946,427900.0
2008-06-03 13:20:00,47.55,47.59,47.41,47.5,361700.0,31.288,31.3144,31.1959,31.2551,361700.0
2008-06-03 13:30:00,47.49,47.49,47.2,47.2,666000.0,31.2486,31.2486,31.0577,31.0577,666000.0
2008-06-03 13:40:00,47.2,47.33,47.03,47.06,646400.0,31.0577,31.1433,30.9459,30.9656,646400.0
2008-06-03 13:50:00,47.07,47.1,46.77,46.84,1123000.0,30.9722,30.9919,30.7748,30.8209,1123000.0
2008-06-03 14:00:00,46.83,47.02,46.61,47.0,1511000.0,30.8143,30.9393,30.6695,30.9261,1511000.0
2008-06-03 14:10:00,47.0,47.29,46.94,46.98,840800.0,30.9261,31.117,30.8867,30.913,840800.0
2008-06-03 14:20:00,46.99,47.01,46.7,46.73,676600.0,30.9196,30.9327,30.7287,30.7485,676600.0
2008-06-03 14:30:00,46.73,46.8,46.6,46.71,665400.0,30.7485,30.7945,30.6629,30.7353,665400.0
2008-06-03 14:40:00,46.7,46.77,46.65,46.76,430500.0,30.7287,30.7748,30.6958,30.7682,430500.0
2008-06-03 14:50:00,46.76,46.87,46.75,46.82,451500.0,30.7682,30.8406,30.7616,30.8077,451500.0
2008-06-03 15:00:00,46.81,47.08,46.68,47.05,939100.0,30.8011,30.9788,30.7156,30.959,939100.0
2008-06-03 15:10:00,47.05,47.05,46.89,46.89,510400.0,30.959,30.959,30.8538,30.8538,510400.0
2008-06-03 15:20:00,46.9,47.04,46.86,47.04,464000.0,30.8603,30.9525,30.834,30.9525,464000.0
2008-06-03 15:30:00,47.04,47.16,46.98,47.15,598400.0,30.9525,31.0314,30.913,31.0248,598400.0
2008-06-03 15:40:00,47.15,47.2,47.08,47.09,479400.0,31.0248,31.0577,30.9788,30.9854,479400.0
2008-06-03 15:50:00,47.1,47.18,46.99,46.99,962600.0,30.9919,31.0446,30.9196,30.9196,962600.0
2008-06-04 09:30:00,46.66,47.15,46.6,47.15,514400.0,30.7024,31.0248,30.6629,31.0248,514400.0
2008-06-04 09:40:00,47.15,47.48,47.06,47.36,525400.0,31.0248,31.242,30.9656,31.163,525400.0
2008-06-04 09:50:00,47.36,47.54,47.25,47.51,517900.0,31.163,31.2815,31.0906,31.2617,517900.0
2008-06-04 10:00:00,47.51,47.65,47.18,47.26,878300.0,31.2617,31.3538,31.0446,31.0972,878300.0
2008-06-04 10:10:00,47.26,47.31,47.14,47.23,450900.0,31.0972,31.1301,31.0183,31.0775,450900.0
2008-06-04 10:20:00,47.22,47.48,47.15,47.44,561400.0,31.0709,31.242,31.0248,31.2157,561400.0
2008-06-04 10:30:00,47.44,47.64,47.39,47.52,756700.0,31.2157,31.3473,31.1828,31.2683,756700.0
2008-06-04 10:40:00,47.52,47.58,47.39,47.56,696500.0,31.2683,31.3078,31.1828,31.2946,696500.0
2008-06-04 10:50:00,47.55,47.97,47.55,47.86,705000.0,31.288,31.5644,31.288,31.492,705000.0
2008-06-04 11:00:00,47.86,48.12,47.84,48.09,685400.0,31.492,31.6631,31.4789,31.6434,685400.0
2008-06-04 11:10:00,48.08,48.3,48.08,48.28,683500.0,31.6368,31.7815,31.6368,31.7684,683500.0
2008-06-04 11:20:00,48.28,48.38,48.24,48.28,607800.0,31.7684,31.8342,31.7421,31.7684,607800.0
2008-06-04 11:30:00,48.28,48.39,48.17,48.2,521100.0,31.7684,31.8408,31.696,31.7157,521100.0
2008-06-04 11:40:00,48.19,48.22,48.15,48.15,275800.0,31.7092,31.7289,31.6828,31.6828,275800.0
2008-06-04 11:50:00,48.15,48.21,48.12,48.21,361500.0,31.6828,31.7223,31.6631,31.7223,361500.0
2008-06-04 12:00:00,48.21,48.28,48.18,48.26,445300.0,31.7223,31.7684,31.7026,31.7552,445300.0
2008-06-04 12:10:00,48.26,48.43,48.25,48.43,394800.0,31.7552,31.8671,31.7486,31.8671,394800.0
2008-06-04 12:20:00,48.43,48.56,48.39,48.4,440700.0,31.8671,31.9526,31.8408,31.8473,440700.0
2008-06-04 12:30:00,48.4,48.47,48.33,48.36,541400.0,31.8473,31.8934,31.8013,31.821,541400.0
2008-06-04 12:40:00,48.36,48.37,48.29,48.3,377900.0,31.821,31.8276,31.775,31.7815,377900.0
2008-06-04 12:50:00,48.31,48.37,48.29,48.3,393900.0,31.7881,31.8276,31.775,31.7815,393900.0
2008-06-04 13:00:00,48.31,48.31,48.13,48.16,564500.0,31.7881,31.7881,31.6697,31.6894,564500.0
2008-06-04 13:10:00,48.16,48.26,48.15,48.18,299400.0,31.6894,31.7552,31.6828,31.7026,299400.0
2008-06-04 13:20:00,48.18,48.22,48.1,48.19,511900.0,31.7026,31.7289,31.6499,31.7092,511900.0
2008-06-04 13:30:00,48.19,48.34,48.17,48.25,323800.0,31.7092,31.8079,31.696,31.7486,323800.0
2008-06-04 13:40:00,48.24,48.3,48.16,48.16,373800.0,31.7421,31.7815,31.6894,31.6894,373800.0
2008-06-04 13:50:00,48.16,48.31,48.14,48.29,263700.0,31.6894,31.7881,31.6763,31.775,263700.0
2008-06-04 14:00:00,48.29,48.3,48.15,48.15,306600.0,31.775,31.7815,31.6828,31.6828,306600.0
2008-06-04 14:10:00,48.15,48.23,48.14,48.17,597400.0,31.6828,31.7355,31.6763,31.696,597400.0
2008-06-04 14:20:00,48.17,48.23,48.1,48.17,464900.0,31.696,31.7355,31.6499,31.696,464900.0
2008-06-04 14:30:00,48.17,48.29,48.13,48.29,295200.0,31.696,31.775,31.6697,31.775,295200.0
2008-06-04 14:40:00,48.29,48.3,48.1,48.1,719400.0,31.775,31.7815,31.6499,31.6499,719400.0
2008-06-04 14:50:00,48.11,48.13,47.95,48.05,778300.0,31.6565,31.6697,31.5512,31.617,778300.0
2008-06-04 15:00:00,48.05,48.2,48.05,48.15,527400.0,31.617,31.7157,31.617,31.6828,527400.0
2008-06-04 15:10:00,48.14,48.28,48.09,48.2,790300.0,31.6763,31.7684,31.6434,31.7157,790300.0
2008-06-04 15:20:00,48.21,48.37,48.19,48.32,1015800.0,31.7223,31.8276,31.7092,31.7947,1015800.0
2008-06-04 15:30:00,48.32,48.32,48.21,48.29,783400.0,31.7947,31.7947,31.7223,31.775,783400.0
2008-06-04 15:40:00,48.29,48.5,48.21,48.47,1170300.0,31.775,31.9131,31.7223,31.8934,1170300.0
2008-06-04 15:50:00,48.48,48.56,48.42,48.45,2717600.0,31.9,31.9526,31.8605,31.8802,2717600.0
2008-06-05 09:30:00,48.25,48.41,48.19,48.24,811600.0,31.7486,31.8539,31.7092,31.7421,811600.0
2008-06-05 09:40:00,48.25,48.3,48.05,48.11,1118800.0,31.7486,31.7815,31.617,31.6565,1118800.0
2008-06-05 09:50:00,48.11,48.18,47.95,48.01,620200.0,31.6565,31.7026,31.5512,31.5907,620200.0
2008-06-05 10:00:00,48.01,48.07,47.93,47.99,687800.0,31.5907,31.6302,31.5381,31.5776,687800.0
2008-06-05 10:10:00,47.99,48.49,47.98,48.47,1090600.0,31.5776,31.9066,31.571,31.8934,1090600.0
2008-06-05 10:20:00,48.47,48.54,48.36,48.52,617700.0,31.8934,31.9395,31.821,31.9263,617700.0
2008-06-05 10:30:00,48.53,48.59,48.42,48.44,468700.0,31.9329,31.9724,31.8605,31.8737,468700.0
2008-06-05 10:40:00,48.44,48.53,48.39,48.5,428900.0,31.8737,31.9329,31.8408,31.9131,428900.0
2008-06-05 10:50:00,48.49,48.5,48.23,48.29,420200.0,31.9066,31.9131,31.7355,31.775,420200.0
2008-06-05 11:00:00,48.3,48.36,48.29,48.32,465600.0,31.7815,31.821,31.775,31.7947,465600.0
2008-06-05 11:10:00,48.33,48.42,48.31,48.39,283100.0,31.8013,31.8605,31.7881,31.8408,283100.0
2008-06-05 11:20:00,48.38,48.43,48.33,48.38,399400.0,31.8342,31.8671,31.8013,31.8342,399400.0
2008-06-05 11:30:00,48.37,48.39,48.3,48.39,262700.0,31.8276,31.8408,31.7815,31.8408,262700.0
2008-06-05 11:40:00,48.39,48.47,48.36,48.43,189200.0,31.8408,31.8934,31.821,31.8671,189200.0
2008-06-05 11:50:00,48.42,48.49,48.39,48.49,271800.0,31.8605,31.9066,31.8408,31.9066,271800.0
2008-06-05 12:00:00,48.49,48.63,48.48,48.5,381000.0,31.9066,31.9987,31.9,31.9131,381000.0
2008-06-05 12:10:00,48.5,48.56,48.45,48.54,241600.0,31.9131,31.9526,31.8802,31.9395,241600.0
2008-06-05 12:20:00,48.54,48.8,48.5,48.78,554700.0,31.9395,32.1105,31.9131,32.0974,554700.0
2008-06-05 12:30:00,48.79,48.84,48.75,48.77,555800.0,32.104,32.1369,32.0776,32.0908,555800.0
2008-06-05 12:40:00,48.78,48.85,48.77,48.81,204400.0,32.0974,32.1434,32.0908,32.1171,204400.0
2008-06-05 12:50:00,48.81,48.9,48.77,48.87,360500.0,32.1171,32.1763,32.0908,32.1566,360500.0
2008-06-05 13:00:00,48.88,48.9,48.79,48.84,292100.0,32.1632,32.1763,32.104,32.1369,292100.0
2008-06-05 13:10:00,48.85,48.91,48.82,48.89,487400.0,32.1434,32.1829,32.1237,32.1698,487400.0
2008-06-05 13:20:00,48.89,48.91,48.77,48.85,539400.0,32.1698,32.1829,32.0908,32.1434,539400.0
2008-06-05 13:30:00,48.85,48.94,48.81,48.92,287400.0,32.1434,32.2027,32.1171,32.1895,287400.0
2008-06-05 13:40:00,48.92,49.0,48.89,48.97,577200.0,32.1895,32.2421,32.1698,32.2224,577200.0
2008-06-05 13:50:00,48.98,48.99,48.9,48.94,341800.0,32.229,32.2356,32.1763,32.2027,341800.0
2008-06-05 14:00:00,48.94,48.95,48.75,48.84,395400.0,32.2027,32.2092,32.0776,32.1369,395400.0
2008-06-05 14:10:00,48.84,48.87,48.81,48.82,329300.0,32.1369,32.1566,32.1171,32.1237,329300.0
2008-06-05 14:20:00,48.82,48.84,48.65,48.66,987200.0,32.1237,32.1369,32.0118,32.0184,987200.0
2008-06-05 14:30:00,48.67,48.75,48.6,48.74,620000.0,32.025,32.0776,31.9789,32.0711,620000.0
2008-06-05 14:40:00,48.75,48.84,48.72,48.81,237700.0,32.0776,32.1369,32.0579,32.1171,237700.0
2008-06-05 14:50:00,48.8,48.97,48.79,48.95,396100.0,32.1105,32.2224,32.104,32.2092,396100.0
2008-06-05 15:00:00,48.95,49.2,48.95,49.19,881000.0,32.2092,32.3737,32.2092,32.3672,881000.0
2008-06-05 15:10:00,49.19,49.37,49.17,49.36,809400.0,32.3672,32.4856,32.354,32.479,809400.0
2008-06-05 15:20:00,49.37,49.37,49.31,49.34,681600.0,32.4856,32.4856,32.4461,32.4659,681600.0
2008-06-05 15:30:00,49.34,49.39,49.29,49.35,983400.0,32.4659,32.4988,32.433,32.4724,983400.0
2008-06-05 15:40:00,49.34,49.36,49.24,49.25,811000.0,32.4659,32.479,32.4001,32.4066,811000.0
2008-06-05 15:50:00,49.25,49.39,49.24,49.34,1414500.0,32.4066,32.4988,32.4001,32.4659,1414500.0
2008-06-06 09:30:00,49.03,49.11,48.79,48.98,831500.0,32.2619,32.3145,32.104,32.229,831500.0
2008-06-06 09:40:00,48.98,49.09,48.88,48.91,442400.0,32.229,32.3014,32.1632,32.1829,442400.0
2008-06-06 09:50:00,48.91,48.97,48.74,48.78,487800.0,32.1829,32.2224,32.0711,32.0974,487800.0
2008-06-06 10:00:00,48.78,48.82,48.55,48.6,605000.0,32.0974,32.1237,31.946,31.9789,605000.0
2008-06-06 10:10:00,48.61,48.71,48.47,48.58,487300.0,31.9855,32.0513,31.8934,31.9658,487300.0
2008-06-06 10:20:00,48.58,48.58,48.28,48.34,620000.0,31.9658,31.9658,31.7684,31.8079,620000.0
2008-06-06 10:30:00,48.33,48.4,48.24,48.33,432500.0,31.8013,31.8473,31.7421,31.8013,432500.0
2008-06-06 10:40:00,48.33,48.33,48.11,48.19,635800.0,31.8013,31.8013,31.6565,31.7092,635800.0
2008-06-06 10:50:00,48.19,48.23,48.13,48.13,367700.0,31.7092,31.7355,31.6697,31.6697,367700.0
2008-06-06 11:00:00,48.13,48.14,47.91,48.02,668400.0,31.6697,31.6763,31.5249,31.5973,668400.0
2008-06-06 11:10:00,48.02,48.03,47.74,47.77,692300.0,31.5973,31.6039,31.4131,31.4328,692300.0
2008-06-06 11:20:00,47.77,47.85,47.67,47.69,439700.0,31.4328,31.4854,31.367,31.3802,439700.0
2008-06-06 11:30:00,47.69,47.93,47.68,47.85,552900.0,31.3802,31.5381,31.3736,31.4854,552900.0
2008-06-06 11:40:00,47.85,48.01,47.75,48.0,507200.0,31.4854,31.5907,31.4196,31.5841,507200.0
2008-06-06 11:50:00,48.0,48.15,47.92,47.93,583500.0,31.5841,31.6828,31.5315,31.5381,583500.0
2008-06-06 12:00:00,47.93,47.94,47.73,47.78,386900.0,31.5381,31.5447,31.4065,31.4394,386900.0
2008-06-06 12:10:00,47.78,47.96,47.78,47.96,304700.0,31.4394,31.5578,31.4394,31.5578,304700.0
2008-06-06 12:20:00,47.96,47.96,47.83,47.86,189200.0,31.5578,31.5578,31.4723,31.492,189200.0
2008-06-06 12:30:00,47.86,48.01,47.85,48.0,232200.0,31.492,31.5907,31.4854,31.5841,232200.0
2008-06-06 12:40:00,48.0,48.01,47.97,47.98,254900.0,31.5841,31.5907,31.5644,31.571,254900.0
2008-06-06 12:50:00,47.98,47.99,47.86,47.96,280400.0,31.571,31.5776,31.492,31.5578,280400.0
2008-06-06 13:00:00,47.96,48.0,47.8,47.81,361500.0,31.5578,31.5841,31.4525,31.4591,361500.0
2008-06-06 13:10:00,47.8,47.83,47.65,47.66,463100.0,31.4525,31.4723,31.3538,31.3604,463100.0
2008-06-06 13:20:00,47.66,47.75,47.65,47.67,281300.0,31.3604,31.4196,31.3538,31.367,281300.0
2008-06-06 13:30:00,47.67,47.8,47.63,47.68,307600.0,31.367,31.4525,31.3407,31.3736,307600.0
2008-06-06 13:40:00,47.67,47.73,47.64,47.64,272100.0,31.367,31.4065,31.3473,31.3473,272100.0
2008-06-06 13:50:00,47.64,47.65,47.48,47.56,511000.0,31.3473,31.3538,31.242,31.2946,511000.0
2008-06-06 14:00:00,47.55,47.56,47.33,47.34,641200.0,31.288,31.2946,31.1433,31.1499,641200.0
2008-06-06 14:10:00,47.34,47.4,47.12,47.23,731000.0,31.1499,31.1893,31.0051,31.0775,731000.0
2008-06-06 14:20:00,47.23,47.33,47.06,47.13,660600.0,31.0775,31.1433,30.9656,31.0117,660600.0
2008-06-06 14:30:00,47.13,47.22,47.0,47.02,546200.0,31.0117,31.0709,30.9261,30.9393,546200.0
2008-06-06 14:40:00,47.01,47.1,46.91,46.94,534900.0,30.9327,30.9919,30.8669,30.8867,534900.0
2008-06-06 14:50:00,46.94,46.97,46.87,46.88,698000.0,30.8867,30.9064,30.8406,30.8472,698000.0
2008-06-06 15:00:00,46.88,47.41,46.88,47.41,931100.0,30.8472,31.1959,30.8472,31.1959,931100.0
2008-06-06 15:10:00,47.4,47.49,47.19,47.24,999700.0,31.1893,31.2486,31.0512,31.0841,999700.0
2008-06-06 15:20:00,47.24,47.32,47.18,47.24,916700.0,31.0841,31.1367,31.0446,31.0841,916700.0
2008-06-06 15:30:00,47.23,47.41,47.1,47.37,1065400.0,31.0775,31.1959,30.9919,31.1696,1065400.0
2008-06-06 15:40:00,47.36,47.41,47.28,47.38,1242800.0,31.163,31.1959,31.1104,31.1762,1242800.0
2008-06-06 15:50:00,47.39,47.39,47.17,47.17,2016100.0,31.1828,31.1828,31.038,31.038,2016100.0
2008-06-09 09:30:00,47.37,47.48,46.73,46.78,750000.0,31.1696,31.242,30.7485,30.7814,750000.0
2008-06-09 09:40:00,46.78,46.81,46.3,46.45,632700.0,30.7814,30.8011,30.4655,30.5642,632700.0
2008-06-09 09:50:00,46.45,47.02,46.45,46.94,565500.0,30.5642,30.9393,30.5642,30.8867,565500.0
2008-06-09 10:00:00,46.93,47.25,46.89,46.99,557900.0,30.8801,31.0906,30.8538,30.9196,557900.0
2008-06-09 10:10:00,47.0,47.02,46.69,46.93,741900.0,30.9261,30.9393,30.7222,30.8801,741900.0
2008-06-09 10:20:00,46.93,46.95,46.67,46.75,546800.0,30.8801,30.8932,30.709,30.7616,546800.0
2008-06-09 10:30:00,46.74,46.85,46.66,46.72,444900.0,30.7551,30.8274,30.7024,30.7419,444900.0
2008-06-09 10:40:00,46.73,46.74,46.44,46.62,515700.0,30.7485,30.7551,30.5577,30.6761,515700.0
2008-06-09 10:50:00,46.63,46.79,46.63,46.75,335300.0,30.6827,30.788,30.6827,30.7616,335300.0
2008-06-09 11:00:00,46.75,46.95,46.75,46.91,300600.0,30.7616,30.8932,30.7616,30.8669,300600.0
2008-06-09 11:10:00,46.92,47.0,46.87,46.94,233800.0,30.8735,30.9261,30.8406,30.8867,233800.0
2008-06-09 11:20:00,46.93,46.99,46.9,46.97,243900.0,30.8801,30.9196,30.8603,30.9064,243900.0
2008-06-09 11:30:00,46.97,47.01,46.89,46.92,367800.0,30.9064,30.9327,30.8538,30.8735,367800.0
2008-06-09 11:40:00,46.92,46.93,46.8,46.89,244700.0,30.8735,30.8801,30.7945,30.8538,244700.0
2008-06-09 11:50:00,46.89,46.91,46.85,46.88,176000.0,30.8538,30.8669,30.8274,30.8472,176000.0
2008-06-09 12:00:00,46.88,46.88,46.67,46.7,248500.0,30.8472,30.8472,30.709,30.7287,248500.0
2008-06-09 12:10:00,46.71,46.8,46.66,46.75,135200.0,30.7353,30.7945,30.7024,30.7616,135200.0
2008-06-09 12:20:00,46.75,46.84,46.74,46.82,88800.0,30.7616,30.8209,30.7551,30.8077,88800.0
2008-06-09 12:30:00,46.82,46.85,46.81,46.83,81800.0,30.8077,30.8274,30.8011,30.8143,81800.0
2008-06-09 12:40:00,46.82,46.89,46.81,46.88,164100.0,30.8077,30.8538,30.8011,30.8472,164100.0
2008-06-09 12:50:00,46.89,46.98,46.89,46.96,296900.0,30.8538,30.913,30.8538,30.8998,296900.0
2008-06-09 13:00:00,46.95,46.98,46.86,46.9,269500.0,30.8932,30.913,30.834,30.8603,269500.0
2008-06-09 13:10:00,46.91,46.99,46.73,46.75,412000.0,30.8669,30.9196,30.7485,30.7616,412000.0
2008-06-09 13:20:00,46.75,46.77,46.6,46.77,250100.0,30.7616,30.7748,30.6629,30.7748,250100.0
2008-06-09 13:30:00,46.77,46.8,46.67,46.71,260900.0,30.7748,30.7945,30.709,30.7353,260900.0
2008-06-09 13:40:00,46.71,46.75,46.62,46.63,310100.0,30.7353,30.7616,30.6761,30.6827,310100.0
2008-06-09 13:50:00,46.63,46.66,46.45,46.61,573500.0,30.6827,30.7024,30.5642,30.6695,573500.0
2008-06-09 14:00:00,46.6,46.65,46.45,46.48,484900.0,30.6629,30.6958,30.5642,30.584,484900.0
2008-06-09 14:10:00,46.47,46.54,46.4,46.53,486400.0,30.5774,30.6235,30.5313,30.6169,486400.0
2008-06-09 14:20:00,46.53,46.76,46.48,46.7,488200.0,30.6169,30.7682,30.584,30.7287,488200.0
2008-06-09 14:30:00,46.7,46.93,46.68,46.9,492200.0,30.7287,30.8801,30.7156,30.8603,492200.0
2008-06-09 14:40:00,46.89,46.89,46.65,46.7,586900.0,30.8538,30.8538,30.6958,30.7287,586900.0
2008-06-09 14:50:00,46.71,46.75,46.54,46.55,589900.0,30.7353,30.7616,30.6235,30.63,589900.0
2008-06-09 15:00:00,46.54,46.63,46.45,46.59,616300.0,30.6235,30.6827,30.5642,30.6564,616300.0
2008-06-09 15:10:00,46.58,46.74,46.57,46.67,436600.0,30.6498,30.7551,30.6432,30.709,436600.0
2008-06-09 15:20:00,46.68,46.82,46.63,46.71,538300.0,30.7156,30.8077,30.6827,30.7353,538300.0
2008-06-09 15:30:00,46.71,46.95,46.7,46.95,983600.0,30.7353,30.8932,30.7287,30.8932,983600.0
2008-06-09 15:40:00,46.95,47.24,46.94,47.2,772000.0,30.8932,31.0841,30.8867,31.0577,772000.0
2008-06-09 15:50:00,47.2,47.27,47.11,47.16,920900.0,31.0577,31.1038,30.9985,31.0314,920900.0
2008-06-10 09:30:00,46.55,47.11,46.45,46.89,1411800.0,30.63,30.9985,30.5642,30.8538,1411800.0
2008-06-10 09:40:00,46.9,47.45,46.81,47.22,612400.0,30.8603,31.2222,30.8011,31.0709,612400.0
2008-06-10 09:50:00,47.24,47.79,47.19,47.76,1230500.0,31.0841,31.446,31.0512,31.4262,1230500.0
2008-06-10 10:00:00,47.75,47.79,47.51,47.61,596000.0,31.4196,31.446,31.2617,31.3275,596000.0
2008-06-10 10:10:00,47.61,48.07,47.61,48.05,637600.0,31.3275,31.6302,31.3275,31.617,637600.0
2008-06-10 10:20:00,48.06,48.08,47.14,47.95,787000.0,31.6236,31.6368,31.0183,31.5512,787000.0
2008-06-10 10:30:00,47.95,48.01,47.81,47.9,536400.0,31.5512,31.5907,31.4591,31.5183,536400.0
2008-06-10 10:40:00,47.91,47.91,47.69,47.77,294500.0,31.5249,31.5249,31.3802,31.4328,294500.0
2008-06-10 10:50:00,47.77,47.79,47.55,47.58,407300.0,31.4328,31.446,31.288,31.3078,407300.0
2008-06-10 11:00:00,47.58,47.74,47.56,47.73,430400.0,31.3078,31.4131,31.2946,31.4065,430400.0
2008-06-10 11:10:00,47.73,47.83,47.64,47.71,366100.0,31.4065,31.4723,31.3473,31.3933,366100.0
2008-06-10 11:20:00,47.71,47.79,47.69,47.72,338300.0,31.3933,31.446,31.3802,31.3999,338300.0
2008-06-10 11:30:00,47.7,47.71,47.5,47.54,414100.0,31.3867,31.3933,31.2551,31.2815,414100.0
2008-06-10 11:40:00,47.55,47.8,47.54,47.74,378800.0,31.288,31.4525,31.2815,31.4131,378800.0
2008-06-10 11:50:00,47.76,47.8,47.62,47.66,366300.0,31.4262,31.4525,31.3341,31.3604,366300.0
2008-06-10 12:00:00,47.66,47.85,47.64,47.81,247700.0,31.3604,31.4854,31.3473,31.4591,247700.0
2008-06-10 12:10:00,47.81,47.95,47.81,47.9,367400.0,31.4591,31.5512,31.4591,31.5183,367400.0
2008-06-10 12:20:00,47.9,47.9,47.72,47.75,351000.0,31.5183,31.5183,31.3999,31.4196,351000.0
2008-06-10 12:30:00,47.75,47.95,47.75,47.94,320100.0,31.4196,31.5512,31.4196,31.5447,320100.0
2008-06-10 12:40:00,47.94,47.97,47.84,47.9,513400.0,31.5447,31.5644,31.4789,31.5183,513400.0
2008-06-10 12:50:00,47.9,47.96,47.87,47.89,318700.0,31.5183,31.5578,31.4986,31.5118,318700.0
2008-06-10 13:00:00,47.89,47.9,47.72,47.82,321200.0,31.5118,31.5183,31.3999,31.4657,321200.0
2008-06-10 13:10:00,47.82,48.08,47.81,48.0,623600.0,31.4657,31.6368,31.4591,31.5841,623600.0
2008-06-10 13:20:00,48.0,48.1,47.95,48.06,253500.0,31.5841,31.6499,31.5512,31.6236,253500.0
2008-06-10 13:30:00,48.06,48.06,47.75,47.8,400000.0,31.6236,31.6236,31.4196,31.4525,400000.0
2008-06-10 13:40:00,47.81,47.92,47.79,47.92,226300.0,31.4591,31.5315,31.446,31.5315,226300.0
2008-06-10 13:50:00,47.92,47.96,47.75,47.75,391800.0,31.5315,31.5578,31.4196,31.4196,391800.0
2008-06-10 14:00:00,47.76,47.77,47.45,47.52,496900.0,31.4262,31.4328,31.2222,31.2683,496900.0
2008-06-10 14:10:00,47.53,47.61,47.42,47.47,361800.0,31.2749,31.3275,31.2025,31.2354,361800.0
2008-06-10 14:20:00,47.48,47.63,47.47,47.58,217400.0,31.242,31.3407,31.2354,31.3078,217400.0
2008-06-10 14:30:00,47.57,47.59,47.45,47.49,250600.0,31.3012,31.3144,31.2222,31.2486,250600.0
2008-06-10 14:40:00,47.5,47.5,47.37,47.4,521900.0,31.2551,31.2551,31.1696,31.1893,521900.0
2008-06-10 14:50:00,47.41,47.44,47.3,47.44,366400.0,31.1959,31.2157,31.1235,31.2157,366400.0
2008-06-10 15:00:00,47.44,47.58,47.44,47.56,386900.0,31.2157,31.3078,31.2157,31.2946,386900.0
2008-06-10 15:10:00,47.56,47.57,47.45,47.47,299000.0,31.2946,31.3012,31.2222,31.2354,299000.0
2008-06-10 15:20:00,47.48,47.66,47.46,47.65,396500.0,31.242,31.3604,31.2288,31.3538,396500.0
2008-06-10 15:30:00,47.65,47.71,47.53,47.54,409800.0,31.3538,31.3933,31.2749,31.2815,409800.0
2008-06-10 15:40:00,47.54,47.57,47.39,47.39,595200.0,31.2815,31.3012,31.1828,31.1828,595200.0
2008-06-10 15:50:00,47.39,47.49,47.34,47.42,776100.0,31.1828,31.2486,31.1499,31.2025,776100.0
2008-06-11 09:30:00,47.27,47.4,46.95,47.24,554800.0,31.1038,31.1893,30.8932,31.0841,554800.0
2008-06-11 09:40:00,47.26,47.28,46.82,46.88,761000.0,31.0972,31.1104,30.8077,30.8472,761000.0
2008-06-11 09:50:00,46.88,46.99,46.7,46.97,361800.0,30.8472,30.9196,30.7287,30.9064,361800.0
2008-06-11 10:00:00,46.97,47.0,46.85,46.91,406600.0,30.9064,30.9261,30.8274,30.8669,406600.0
2008-06-11 10:10:00,46.91,46.94,46.61,46.76,533400.0,30.8669,30.8867,30.6695,30.7682,533400.0
2008-06-11 10:20:00,46.76,46.82,46.48,46.53,682900.0,30.7682,30.8077,30.584,30.6169,682900.0
2008-06-11 10:30:00,46.53,46.79,46.47,46.59,641400.0,30.6169,30.788,30.5774,30.6564,641400.0
2008-06-11 10:40:00,46.59,46.63,46.47,46.6,361400.0,30.6564,30.6827,30.5774,30.6629,361400.0
2008-06-11 10:50:00,46.59,46.78,46.53,46.74,544900.0,30.6564,30.7814,30.6169,30.7551,544900.0
2008-06-11 11:00:00,46.74,46.76,46.58,46.64,474000.0,30.7551,30.7682,30.6498,30.6893,474000.0
2008-06-11 11:10:00,46.64,46.78,46.63,46.65,325100.0,30.6893,30.7814,30.6827,30.6958,325100.0
2008-06-11 11:20:00,46.64,46.64,46.36,46.41,459800.0,30.6893,30.6893,30.505,30.5379,459800.0
2008-06-11 11:30:00,46.4,46.47,46.35,46.44,418100.0,30.5313,30.5774,30.4984,30.5577,418100.0
2008-06-11 11:40:00,46.44,46.51,46.32,46.44,406700.0,30.5577,30.6037,30.4787,30.5577,406700.0
2008-06-11 11:50:00,46.44,46.58,46.4,46.5,527800.0,30.5577,30.6498,30.5313,30.5971,527800.0
2008-06-11 12:00:00,46.5,46.61,46.46,46.61,351000.0,30.5971,30.6695,30.5708,30.6695,351000.0
2008-06-11 12:10:00,46.61,46.66,46.59,46.61,317100.0,30.6695,30.7024,30.6564,30.6695,317100.0
2008-06-11 12:20:00,46.6,46.63,46.52,46.53,238100.0,30.6629,30.6827,30.6103,30.6169,238100.0
2008-06-11 12:30:00,46.53,46.61,46.52,46.58,281900.0,30.6169,30.6695,30.6103,30.6498,281900.0
2008-06-11 12:40:00,46.57,46.6,46.48,46.51,452100.0,30.6432,30.6629,30.584,30.6037,452100.0
2008-06-11 12:50:00,46.51,46.52,46.4,46.43,316700.0,30.6037,30.6103,30.5313,30.5511,316700.0
2008-06-11 13:00:00,46.42,46.58,46.38,46.58,377100.0,30.5445,30.6498,30.5182,30.6498,377100.0
2008-06-11 13:10:00,46.56,46.66,46.55,46.61,259400.0,30.6366,30.7024,30.63,30.6695,259400.0
2008-06-11 13:20:00,46.61,46.67,46.58,46.65,276400.0,30.6695,30.709,30.6498,30.6958,276400.0
2008-06-11 13:30:00,46.65,46.67,46.54,46.54,372900.0,30.6958,30.709,30.6235,30.6235,372900.0
2008-06-11 13:40:00,46.55,46.6,46.49,46.54,266400.0,30.63,30.6629,30.5906,30.6235,266400.0
2008-06-11 13:50:00,46.54,46.55,46.45,46.51,325400.0,30.6235,30.63,30.5642,30.6037,325400.0
2008-06-11 14:00:00,46.5,46.61,46.43,46.6,439600.0,30.5971,30.6695,30.5511,30.6629,439600.0
2008-06-11 14:10:00,46.6,46.76,46.57,46.75,323500.0,30.6629,30.7682,30.6432,30.7616,323500.0
2008-06-11 14:20:00,46.74,46.85,46.71,46.75,359100.0,30.7551,30.8274,30.7353,30.7616,359100.0
2008-06-11 14:30:00,46.75,46.76,46.63,46.66,265500.0,30.7616,30.7682,30.6827,30.7024,265500.0
2008-06-11 14:40:00,46.65,46.7,46.57,46.64,428300.0,30.6958,30.7287,30.6432,30.6893,428300.0
2008-06-11 14:50:00,46.64,46.73,46.6,46.6,293600.0,30.6893,30.7485,30.6629,30.6629,293600.0
2008-06-11 15:00:00,46.6,46.67,46.59,46.65,243100.0,30.6629,30.709,30.6564,30.6958,243100.0
2008-06-11 15:10:00,46.64,46.71,46.5,46.5,316000.0,30.6893,30.7353,30.5971,30.5971,316000.0
2008-06-11 15:20:00,46.5,46.58,46.45,46.57,477500.0,30.5971,30.6498,30.5642,30.6432,477500.0
2008-06-11 15:30:00,46.57,46.58,46.38,46.4,494900.0,30.6432,30.6498,30.5182,30.5313,494900.0
2008-06-11 15:40:00,46.41,46.52,46.4,46.42,582100.0,30.5379,30.6103,30.5313,30.5445,582100.0
2008-06-11 15:50:00,46.4,46.43,46.3,46.32,860800.0,30.5313,30.5511,30.4655,30.4787,860800.0
2008-06-12 09:30:00,47.79,48.12,47.22,47.78,3286000.0,31.446,31.6631,31.0709,31.4394,3286000.0
2008-06-12 09:40:00,47.78,48.1,47.78,47.97,1935800.0,31.4394,31.6499,31.4394,31.5644,1935800.0
2008-06-12 09:50:00,47.97,48.61,47.95,48.56,1373700.0,31.5644,31.9855,31.5512,31.9526,1373700.0
2008-06-12 10:00:00,48.56,48.56,48.25,48.4,1154700.0,31.9526,31.9526,31.7486,31.8473,1154700.0
2008-06-12 10:10:00,48.41,48.45,48.27,48.28,695300.0,31.8539,31.8802,31.7618,31.7684,695300.0
2008-06-12 10:20:00,48.28,48.29,47.98,48.2,835400.0,31.7684,31.775,31.571,31.7157,835400.0
2008-06-12 10:30:00,48.2,48.31,48.08,48.28,723700.0,31.7157,31.7881,31.6368,31.7684,723700.0
2008-06-12 10:40:00,48.27,48.29,48.12,48.28,565200.0,31.7618,31.775,31.6631,31.7684,565200.0
2008-06-12 10:50:00,48.27,48.59,48.26,48.58,647400.0,31.7618,31.9724,31.7552,31.9658,647400.0
2008-06-12 11:00:00,48.58,49.1,48.58,49.07,1505000.0,31.9658,32.3079,31.9658,32.2882,1505000.0
2008-06-12 11:10:00,49.08,49.36,49.07,49.2,1826100.0,32.2948,32.479,32.2882,32.3737,1826100.0
2008-06-12 11:20:00,49.2,49.27,48.96,48.98,1098400.0,32.3737,32.4198,32.2158,32.229,1098400.0
2008-06-12 11:30:00,48.98,49.0,48.75,48.97,665700.0,32.229,32.2421,32.0776,32.2224,665700.0
2008-06-12 11:40:00,48.97,49.08,48.73,48.79,623600.0,32.2224,32.2948,32.0645,32.104,623600.0
2008-06-12 11:50:00,48.8,49.04,48.76,49.03,465200.0,32.1105,32.2685,32.0842,32.2619,465200.0
2008-06-12 12:00:00,49.02,49.2,49.01,49.18,595800.0,32.2553,32.3737,32.2487,32.3606,595800.0
2008-06-12 12:10:00,49.21,49.24,49.08,49.19,541600.0,32.3803,32.4001,32.2948,32.3672,541600.0
2008-06-12 12:20:00,49.19,49.35,49.17,49.29,548500.0,32.3672,32.4724,32.354,32.433,548500.0
2008-06-12 12:30:00,49.29,49.35,49.2,49.32,629100.0,32.433,32.4724,32.3737,32.4527,629100.0
2008-06-12 12:40:00,49.32,49.35,49.15,49.27,526000.0,32.4527,32.4724,32.3408,32.4198,526000.0
2008-06-12 12:50:00,49.27,49.29,49.15,49.16,531400.0,32.4198,32.433,32.3408,32.3474,531400.0
2008-06-12 13:00:00,49.16,49.25,49.09,49.15,499100.0,32.3474,32.4066,32.3014,32.3408,499100.0
2008-06-12 13:10:00,49.15,49.15,48.69,48.94,903600.0,32.3408,32.3408,32.0382,32.2027,903600.0
2008-06-12 13:20:00,48.93,49.13,48.92,49.06,661200.0,32.1961,32.3277,32.1895,32.2816,661200.0
2008-06-12 13:30:00,49.07,49.19,49.06,49.14,450500.0,32.2882,32.3672,32.2816,32.3343,450500.0
2008-06-12 13:40:00,49.14,49.16,48.99,48.99,532200.0,32.3343,32.3474,32.2356,32.2356,532200.0
2008-06-12 13:50:00,48.99,49.11,48.97,49.11,651200.0,32.2356,32.3145,32.2224,32.3145,651200.0
2008-06-12 14:00:00,49.11,49.12,48.93,49.05,608500.0,32.3145,32.3211,32.1961,32.275,608500.0
2008-06-12 14:10:00,49.06,49.14,49.0,49.1,340300.0,32.2816,32.3343,32.2421,32.3079,340300.0
2008-06-12 14:20:00,49.11,49.3,49.09,49.1,927400.0,32.3145,32.4395,32.3014,32.3079,927400.0
2008-06-12 14:30:00,49.1,49.17,49.04,49.11,545200.0,32.3079,32.354,32.2685,32.3145,545200.0
2008-06-12 14:40:00,49.11,49.15,48.84,48.87,1358400.0,32.3145,32.3408,32.1369,32.1566,1358400.0
2008-06-12 14:50:00,48.87,48.91,48.8,48.91,767400.0,32.1566,32.1829,32.1105,32.1829,767400.0
2008-06-12 15:00:00,48.91,48.94,48.83,48.88,640100.0,32.1829,32.2027,32.1303,32.1632,640100.0
2008-06-12 15:10:00,48.89,48.91,48.81,48.83,556000.0,32.1698,32.1829,32.1171,32.1303,556000.0
2008-06-12 15:20:00,48.84,48.84,48.68,48.7,1319000.0,32.1369,32.1369,32.0316,32.0447,1319000.0
2008-06-12 15:30:00,48.7,48.9,48.68,48.7,1121000.0,32.0447,32.1763,32.0316,32.0447,1121000.0
2008-06-12 15:40:00,48.7,48.92,48.55,48.86,1825000.0,32.0447,32.1895,31.946,32.15,1825000.0
2008-06-12 15:50:00,48.87,49.1,48.8,48.99,2035200.0,32.1566,32.3079,32.1105,32.2356,2035200.0
2008-06-13 09:30:00,49.36,49.38,48.8,49.04,1108000.0,32.479,32.4922,32.1105,32.2685,1108000.0
2008-06-13 09:40:00,49.03,49.36,48.75,49.3,688900.0,32.2619,32.479,32.0776,32.4395,688900.0
2008-06-13 09:50:00,49.29,49.61,49.2,49.52,1115300.0,32.433,32.6435,32.3737,32.5843,1115300.0
2008-06-13 10:00:00,49.53,49.75,49.49,49.69,855200.0,32.5909,32.7356,32.5646,32.6962,855200.0
2008-06-13 10:10:00,49.69,49.9,49.63,49.83,992000.0,32.6962,32.8343,32.6567,32.7883,992000.0
2008-06-13 10:20:00,49.83,49.9,49.7,49.84,759800.0,32.7883,32.8343,32.7027,32.7949,759800.0
2008-06-13 10:30:00,49.84,49.94,49.82,49.85,958300.0,32.7949,32.8607,32.7817,32.8014,958300.0
2008-06-13 10:40:00,49.85,49.93,49.79,49.87,581000.0,32.8014,32.8541,32.762,32.8146,581000.0
2008-06-13 10:50:00,49.88,49.92,49.68,49.82,607000.0,32.8212,32.8475,32.6896,32.7817,607000.0
2008-06-13 11:00:00,49.82,49.92,49.82,49.84,357500.0,32.7817,32.8475,32.7817,32.7949,357500.0
2008-06-13 11:10:00,49.84,49.93,49.75,49.76,443200.0,32.7949,32.8541,32.7356,32.7422,443200.0
2008-06-13 11:20:00,49.76,49.86,49.72,49.85,297000.0,32.7422,32.808,32.7159,32.8014,297000.0
2008-06-13 11:30:00,49.85,49.89,49.79,49.85,489900.0,32.8014,32.8278,32.762,32.8014,489900.0
2008-06-13 11:40:00,49.85,49.87,49.8,49.81,264700.0,32.8014,32.8146,32.7685,32.7751,264700.0
2008-06-13 11:50:00,49.81,49.86,49.75,49.77,321000.0,32.7751,32.808,32.7356,32.7488,321000.0
2008-06-13 12:00:00,49.77,49.85,49.75,49.84,347800.0,32.7488,32.8014,32.7356,32.7949,347800.0
2008-06-13 12:10:00,49.85,49.87,49.8,49.86,272000.0,32.8014,32.8146,32.7685,32.808,272000.0
2008-06-13 12:20:00,49.85,49.89,49.8,49.82,460700.0,32.8014,32.8278,32.7685,32.7817,460700.0
2008-06-13 12:30:00,49.82,49.87,49.7,49.72,249700.0,32.7817,32.8146,32.7027,32.7159,249700.0
2008-06-13 12:40:00,49.7,49.85,49.62,49.85,587700.0,32.7027,32.8014,32.6501,32.8014,587700.0
2008-06-13 12:50:00,49.84,49.9,49.79,49.88,444200.0,32.7949,32.8343,32.762,32.8212,444200.0
2008-06-13 13:00:00,49.88,49.89,49.68,49.7,569900.0,32.8212,32.8278,32.6896,32.7027,569900.0
2008-06-13 13:10:00,49.7,49.79,49.7,49.77,272100.0,32.7027,32.762,32.7027,32.7488,272100.0
2008-06-13 13:20:00,49.77,49.83,49.73,49.81,554800.0,32.7488,32.7883,32.7225,32.7751,554800.0
2008-06-13 13:30:00,49.82,49.9,49.81,49.86,510600.0,32.7817,32.8343,32.7751,32.808,510600.0
2008-06-13 13:40:00,49.86,49.88,49.74,49.86,355500.0,32.808,32.8212,32.7291,32.808,355500.0
2008-06-13 13:50:00,49.86,49.88,49.78,49.78,230500.0,32.808,32.8212,32.7554,32.7554,230500.0
2008-06-13 14:00:00,49.78,49.86,49.68,49.7,574100.0,32.7554,32.808,32.6896,32.7027,574100.0
2008-06-13 14:10:00,49.7,49.9,49.69,49.88,457300.0,32.7027,32.8343,32.6962,32.8212,457300.0
2008-06-13 14:20:00,49.88,49.9,49.79,49.87,354300.0,32.8212,32.8343,32.762,32.8146,354300.0
2008-06-13 14:30:00,49.87,49.94,49.83,49.87,348700.0,32.8146,32.8607,32.7883,32.8146,348700.0
2008-06-13 14:40:00,49.88,49.95,49.84,49.91,670000.0,32.8212,32.8672,32.7949,32.8409,670000.0
2008-06-13 14:50:00,49.91,49.92,49.85,49.89,447600.0,32.8409,32.8475,32.8014,32.8278,447600.0
2008-06-13 15:00:00,49.89,49.89,49.86,49.88,393500.0,32.8278,32.8278,32.808,32.8212,393500.0
2008-06-13 15:10:00,49.88,49.89,49.73,49.76,414700.0,32.8212,32.8278,32.7225,32.7422,414700.0
2008-06-13 15:20:00,49.76,49.84,49.69,49.7,494300.0,32.7422,32.7949,32.6962,32.7027,494300.0
2008-06-13 15:30:00,49.71,49.76,49.53,49.66,1028000.0,32.7093,32.7422,32.5909,32.6764,1028000.0
2008-06-13 15:40:00,49.65,49.89,49.65,49.83,1029900.0,32.6698,32.8278,32.6698,32.7883,1029900.0
2008-06-13 15:50:00,49.83,50.0,49.82,49.99,1665400.0,32.7883,32.9001,32.7817,32.8936,1665400.0
2008-06-16 09:30:00,49.39,49.8,49.26,49.72,909500.0,32.4988,32.7685,32.4132,32.7159,909500.0
2008-06-16 09:40:00,49.72,49.79,49.29,49.29,879300.0,32.7159,32.762,32.433,32.433,879300.0
2008-06-16 09:50:00,49.3,49.55,49.19,49.52,656100.0,32.4395,32.604,32.3672,32.5843,656100.0
2008-06-16 10:00:00,49.52,49.59,49.33,49.51,496900.0,32.5843,32.6304,32.4593,32.5777,496900.0
2008-06-16 10:10:00,49.51,49.9,49.43,49.85,579000.0,32.5777,32.8343,32.5251,32.8014,579000.0
2008-06-16 10:20:00,49.85,49.94,49.81,49.92,459000.0,32.8014,32.8607,32.7751,32.8475,459000.0
2008-06-16 10:30:00,49.92,49.97,49.75,49.78,593100.0,32.8475,32.8804,32.7356,32.7554,593100.0
2008-06-16 10:40:00,49.78,49.94,49.77,49.94,219100.0,32.7554,32.8607,32.7488,32.8607,219100.0
2008-06-16 10:50:00,49.95,50.11,49.92,49.94,1169100.0,32.8672,32.9725,32.8475,32.8607,1169100.0
2008-06-16 11:00:00,49.94,50.18,49.91,49.97,1008000.0,32.8607,33.0186,32.8409,32.8804,1008000.0
2008-06-16 11:10:00,49.97,50.14,49.92,49.92,344500.0,32.8804,32.9923,32.8475,32.8475,344500.0
2008-06-16 11:20:00,49.93,50.0,49.85,49.91,250700.0,32.8541,32.9001,32.8014,32.8409,250700.0
2008-06-16 11:30:00,49.9,50.07,49.9,50.07,300600.0,32.8343,32.9462,32.8343,32.9462,300600.0
2008-06-16 11:40:00,50.07,50.08,49.99,50.02,272900.0,32.9462,32.9528,32.8936,32.9133,272900.0
2008-06-16 11:50:00,50.02,50.02,49.81,49.83,218300.0,32.9133,32.9133,32.7751,32.7883,218300.0
2008-06-16 12:00:00,49.84,49.85,49.51,49.56,532900.0,32.7949,32.8014,32.5777,32.6106,532900.0
2008-06-16 12:10:00,49.57,49.65,49.41,49.45,359800.0,32.6172,32.6698,32.5119,32.5382,359800.0
2008-06-16 12:20:00,49.45,49.65,49.42,49.64,349300.0,32.5382,32.6698,32.5185,32.6633,349300.0
2008-06-16 12:30:00,49.64,49.77,49.62,49.69,280900.0,32.6633,32.7488,32.6501,32.6962,280900.0
2008-06-16 12:40:00,49.7,49.74,49.59,49.65,195400.0,32.7027,32.7291,32.6304,32.6698,195400.0
2008-06-16 12:50:00,49.65,49.72,49.56,49.56,390000.0,32.6698,32.7159,32.6106,32.6106,390000.0
2008-06-16 13:00:00,49.56,49.6,49.44,49.46,237100.0,32.6106,32.6369,32.5317,32.5448,237100.0
2008-06-16 13:10:00,49.46,49.53,49.36,49.53,572400.0,32.5448,32.5909,32.479,32.5909,572400.0
2008-06-16 13:20:00,49.52,49.61,49.49,49.56,509400.0,32.5843,32.6435,32.5646,32.6106,509400.0
2008-06-16 13:30:00,49.56,49.81,49.56,49.68,718500.0,32.6106,32.7751,32.6106,32.6896,718500.0
2008-06-16 13:40:00,49.68,49.88,49.67,49.71,411600.0,32.6896,32.8212,32.683,32.7093,411600.0
2008-06-16 13:50:00,49.71,49.71,49.6,49.63,271700.0,32.7093,32.7093,32.6369,32.6567,271700.0
2008-06-16 14:00:00,49.63,49.66,49.49,49.54,337400.0,32.6567,32.6764,32.5646,32.5975,337400.0
2008-06-16 14:10:00,49.54,49.64,49.47,49.53,353600.0,32.5975,32.6633,32.5514,32.5909,353600.0
2008-06-16 14:20:00,49.53,49.57,49.37,49.43,305400.0,32.5909,32.6172,32.4856,32.5251,305400.0
2008-06-16 14:30:00,49.43,49.52,49.38,49.47,317200.0,32.5251,32.5843,32.4922,32.5514,317200.0
2008-06-16 14:40:00,49.47,49.68,49.45,49.6,419200.0,32.5514,32.6896,32.5382,32.6369,419200.0
2008-06-16 14:50:00,49.6,49.66,49.54,49.64,293500.0,32.6369,32.6764,32.5975,32.6633,293500.0
2008-06-16 15:00:00,49.64,49.65,49.51,49.55,285500.0,32.6633,32.6698,32.5777,32.604,285500.0
2008-06-16 15:10:00,49.56,49.67,49.52,49.6,498100.0,32.6106,32.683,32.5843,32.6369,498100.0
2008-06-16 15:20:00,49.6,49.6,49.4,49.46,415600.0,32.6369,32.6369,32.5053,32.5448,415600.0
2008-06-16 15:30:00,49.47,49.54,49.43,49.43,525400.0,32.5514,32.5975,32.5251,32.5251,525400.0
2008-06-16 15:40:00,49.43,49.48,49.35,49.46,750800.0,32.5251,32.558,32.4724,32.5448,750800.0
2008-06-16 15:50:00,49.46,49.59,49.44,49.56,1308400.0,32.5448,32.6304,32.5317,32.6106,1308400.0
2008-06-17 09:30:00,49.74,49.81,48.94,49.03,783900.0,32.7291,32.7751,32.2027,32.2619,783900.0
2008-06-17 09:40:00,49.03,49.25,48.96,49.11,523600.0,32.2619,32.4066,32.2158,32.3145,523600.0
2008-06-17 09:50:00,49.13,49.18,49.07,49.13,433600.0,32.3277,32.3606,32.2882,32.3277,433600.0
2008-06-17 10:00:00,49.13,49.56,49.13,49.26,563700.0,32.3277,32.6106,32.3277,32.4132,563700.0
2008-06-17 10:10:00,49.26,49.54,49.15,49.52,529400.0,32.4132,32.5975,32.3408,32.5843,529400.0
2008-06-17 10:20:00,49.52,49.58,49.15,49.24,407900.0,32.5843,32.6238,32.3408,32.4001,407900.0
2008-06-17 10:30:00,49.25,49.35,49.19,49.25,333300.0,32.4066,32.4724,32.3672,32.4066,333300.0
2008-06-17 10:40:00,49.26,49.41,49.24,49.35,327300.0,32.4132,32.5119,32.4001,32.4724,327300.0
2008-06-17 10:50:00,49.35,49.53,49.28,49.41,374400.0,32.4724,32.5909,32.4264,32.5119,374400.0
2008-06-17 11:00:00,49.42,49.46,49.36,49.38,299400.0,32.5185,32.5448,32.479,32.4922,299400.0
2008-06-17 11:10:00,49.38,49.47,49.35,49.37,224600.0,32.4922,32.5514,32.4724,32.4856,224600.0
2008-06-17 11:20:00,49.38,49.47,49.24,49.32,281500.0,32.4922,32.5514,32.4001,32.4527,281500.0
2008-06-17 11:30:00,49.31,49.31,49.11,49.11,333400.0,32.4461,32.4461,32.3145,32.3145,333400.0
2008-06-17 11:40:00,49.11,49.2,49.07,49.11,248500.0,32.3145,32.3737,32.2882,32.3145,248500.0
2008-06-17 11:50:00,49.12,49.21,49.09,49.19,108200.0,32.3211,32.3803,32.3014,32.3672,108200.0
2008-06-17 12:00:00,49.19,49.25,49.15,49.16,176900.0,32.3672,32.4066,32.3408,32.3474,176900.0
2008-06-17 12:10:00,49.15,49.22,49.14,49.19,247500.0,32.3408,32.3869,32.3343,32.3672,247500.0
2008-06-17 12:20:00,49.2,49.21,49.1,49.15,237900.0,32.3737,32.3803,32.3079,32.3408,237900.0
2008-06-17 12:30:00,49.14,49.16,48.9,48.97,373100.0,32.3343,32.3474,32.1763,32.2224,373100.0
2008-06-17 12:40:00,48.98,48.99,48.8,48.85,374100.0,32.229,32.2356,32.1105,32.1434,374100.0
2008-06-17 12:50:00,48.85,48.88,48.76,48.76,609800.0,32.1434,32.1632,32.0842,32.0842,609800.0
2008-06-17 13:00:00,48.75,48.94,48.64,48.93,422000.0,32.0776,32.2027,32.0053,32.1961,422000.0
2008-06-17 13:10:00,48.93,48.97,48.87,48.89,183400.0,32.1961,32.2224,32.1566,32.1698,183400.0
2008-06-17 13:20:00,48.89,48.94,48.85,48.92,205200.0,32.1698,32.2027,32.1434,32.1895,205200.0
2008-06-17 13:30:00,48.93,48.98,48.88,48.98,214900.0,32.1961,32.229,32.1632,32.229,214900.0
2008-06-17 13:40:00,48.98,49.01,48.96,48.99,204400.0,32.229,32.2487,32.2158,32.2356,204400.0
2008-06-17 13:50:00,48.98,49.04,48.92,48.94,195900.0,32.229,32.2685,32.1895,32.2027,195900.0
2008-06-17 14:00:00,48.95,49.08,48.94,49.0,365400.0,32.2092,32.2948,32.2027,32.2421,365400.0
2008-06-17 14:10:00,49.01,49.04,48.92,49.0,245700.0,32.2487,32.2685,32.1895,32.2421,245700.0
2008-06-17 14:20:00,49.0,49.05,48.8,48.87,340700.0,32.2421,32.275,32.1105,32.1566,340700.0
2008-06-17 14:30:00,48.87,48.94,48.75,48.76,224100.0,32.1566,32.2027,32.0776,32.0842,224100.0
2008-06-17 14:40:00,48.75,48.82,48.75,48.79,276800.0,32.0776,32.1237,32.0776,32.104,276800.0
2008-06-17 14:50:00,48.79,48.89,48.75,48.76,612700.0,32.104,32.1698,32.0776,32.0842,612700.0
2008-06-17 15:00:00,48.76,48.88,48.76,48.87,378900.0,32.0842,32.1632,32.0842,32.1566,378900.0
2008-06-17 15:10:00,48.86,48.87,48.55,48.56,591600.0,32.15,32.1566,31.946,31.9526,591600.0
2008-06-17 15:20:00,48.56,48.62,48.47,48.61,735100.0,31.9526,31.9921,31.8934,31.9855,735100.0
2008-06-17 15:30:00,48.6,48.72,48.44,48.48,879200.0,31.9789,32.0579,31.8737,31.9,879200.0
2008-06-17 15:40:00,48.49,48.66,48.48,48.63,685300.0,31.9066,32.0184,31.9,31.9987,685300.0
2008-06-17 15:50:00,48.63,48.82,48.6,48.6,1567900.0,31.9987,32.1237,31.9789,31.9789,1567900.0
2008-06-18 09:30:00,48.38,48.51,48.24,48.36,960600.0,31.8342,31.9197,31.7421,31.821,960600.0
2008-06-18 09:40:00,48.35,48.7,48.33,48.63,514700.0,31.8144,32.0447,31.8013,31.9987,514700.0
2008-06-18 09:50:00,48.64,48.64,48.23,48.24,737400.0,32.0053,32.0053,31.7355,31.7421,737400.0
2008-06-18 10:00:00,48.24,48.36,48.22,48.3,388700.0,31.7421,31.821,31.7289,31.7815,388700.0
2008-06-18 10:10:00,48.3,48.39,48.21,48.39,474000.0,31.7815,31.8408,31.7223,31.8408,474000.0
2008-06-18 10:20:00,48.39,48.47,48.32,48.42,454700.0,31.8408,31.8934,31.7947,31.8605,454700.0
2008-06-18 10:30:00,48.42,48.5,48.26,48.44,456100.0,31.8605,31.9131,31.7552,31.8737,456100.0
2008-06-18 10:40:00,48.45,48.47,48.26,48.27,382000.0,31.8802,31.8934,31.7552,31.7618,382000.0
2008-06-18 10:50:00,48.27,48.27,48.05,48.2,620700.0,31.7618,31.7618,31.617,31.7157,620700.0
2008-06-18 11:00:00,48.2,48.58,48.18,48.5,599700.0,31.7157,31.9658,31.7026,31.9131,599700.0
2008-06-18 11:10:00,48.5,48.52,48.34,48.36,239800.0,31.9131,31.9263,31.8079,31.821,239800.0
2008-06-18 11:20:00,48.35,48.43,48.35,48.39,217100.0,31.8144,31.8671,31.8144,31.8408,217100.0
2008-06-18 11:30:00,48.39,48.52,48.39,48.45,254000.0,31.8408,31.9263,31.8408,31.8802,254000.0
2008-06-18 11:40:00,48.44,48.62,48.43,48.61,433700.0,31.8737,31.9921,31.8671,31.9855,433700.0
2008-06-18 11:50:00,48.6,48.91,48.59,48.79,689200.0,31.9789,32.1829,31.9724,32.104,689200.0
2008-06-18 12:00:00,48.78,48.82,48.69,48.69,218100.0,32.0974,32.1237,32.0382,32.0382,218100.0
2008-06-18 12:10:00,48.69,48.72,48.5,48.51,234800.0,32.0382,32.0579,31.9131,31.9197,234800.0
2008-06-18 12:20:00,48.51,48.57,48.44,48.45,250600.0,31.9197,31.9592,31.8737,31.8802,250600.0
2008-06-18 12:30:00,48.45,48.63,48.45,48.52,150700.0,31.8802,31.9987,31.8802,31.9263,150700.0
2008-06-18 12:40:00,48.53,48.61,48.51,48.55,419800.0,31.9329,31.9855,31.9197,31.946,419800.0
2008-06-18 12:50:00,48.55,48.58,48.45,48.5,425800.0,31.946,31.9658,31.8802,31.9131,425800.0
2008-06-18 13:00:00,48.5,48.55,48.47,48.49,285200.0,31.9131,31.946,31.8934,31.9066,285200.0
2008-06-18 13:10:00,48.49,48.52,48.45,48.5,582400.0,31.9066,31.9263,31.8802,31.9131,582400.0
2008-06-18 13:20:00,48.49,48.54,48.46,48.47,407300.0,31.9066,31.9395,31.8868,31.8934,407300.0
2008-06-18 13:30:00,48.48,48.54,48.44,48.5,509700.0,31.9,31.9395,31.8737,31.9131,509700.0
2008-06-18 13:40:00,48.5,48.58,48.5,48.52,182600.0,31.9131,31.9658,31.9131,31.9263,182600.0
2008-06-18 13:50:00,48.51,48.81,48.51,48.71,367600.0,31.9197,32.1171,31.9197,32.0513,367600.0
2008-06-18 14:00:00,48.71,48.88,48.71,48.81,379100.0,32.0513,32.1632,32.0513,32.1171,379100.0
2008-06-18 14:10:00,48.81,48.83,48.64,48.65,351300.0,32.1171,32.1303,32.0053,32.0118,351300.0
2008-06-18 14:20:00,48.65,48.67,48.51,48.57,391400.0,32.0118,32.025,31.9197,31.9592,391400.0
2008-06-18 14:30:00,48.56,48.62,48.53,48.6,290400.0,31.9526,31.9921,31.9329,31.9789,290400.0
2008-06-18 14:40:00,48.6,48.73,48.59,48.7,222800.0,31.9789,32.0645,31.9724,32.0447,222800.0
2008-06-18 14:50:00,48.7,48.9,48.7,48.85,340300.0,32.0447,32.1763,32.0447,32.1434,340300.0
2008-06-18 15:00:00,48.85,49.22,48.85,49.19,805000.0,32.1434,32.3869,32.1434,32.3672,805000.0
2008-06-18 15:10:00,49.19,49.5,49.16,49.49,1085700.0,32.3672,32.5711,32.3474,32.5646,1085700.0
2008-06-18 15:20:00,49.5,49.53,49.28,49.29,932500.0,32.5711,32.5909,32.4264,32.433,932500.0
2008-06-18 15:30:00,49.28,49.32,49.07,49.12,934700.0,32.4264,32.4527,32.2882,32.3211,934700.0
2008-06-18 15:40:00,49.13,49.13,48.98,49.01,943200.0,32.3277,32.3277,32.229,32.2487,943200.0
2008-06-18 15:50:00,49.01,49.19,48.98,49.02,1526700.0,32.2487,32.3672,32.229,32.2553,1526700.0
2008-06-19 09:30:00,49.06,49.39,48.87,49.35,707500.0,32.2816,32.4988,32.1566,32.4724,707500.0
2008-06-19 09:40:00,49.35,49.45,48.79,48.99,716400.0,32.4724,32.5382,32.104,32.2356,716400.0
2008-06-19 09:50:00,48.97,49.05,48.83,49.02,554500.0,32.2224,32.275,32.1303,32.2553,554500.0
2008-06-19 10:00:00,49.03,49.16,48.88,49.0,789100.0,32.2619,32.3474,32.1632,32.2421,789100.0
2008-06-19 10:10:00,49.03,49.03,48.84,48.9,924100.0,32.2619,32.2619,32.1369,32.1763,924100.0
2008-06-19 10:20:00,48.9,49.12,48.87,49.08,467800.0,32.1763,32.3211,32.1566,32.2948,467800.0
2008-06-19 10:30:00,49.09,49.31,49.01,49.29,502000.0,32.3014,32.4461,32.2487,32.433,502000.0
2008-06-19 10:40:00,49.3,49.36,49.15,49.2,282500.0,32.4395,32.479,32.3408,32.3737,282500.0
2008-06-19 10:50:00,49.2,49.33,49.17,49.26,491600.0,32.3737,32.4593,32.354,32.4132,491600.0
2008-06-19 11:00:00,49.26,49.59,49.25,49.47,973700.0,32.4132,32.6304,32.4066,32.5514,973700.0
2008-06-19 11:10:00,49.48,49.48,49.21,49.39,468900.0,32.558,32.558,32.3803,32.4988,468900.0
2008-06-19 11:20:00,49.39,49.44,49.24,49.38,273200.0,32.4988,32.5317,32.4001,32.4922,273200.0
2008-06-19 11:30:00,49.38,49.51,49.35,49.44,295900.0,32.4922,32.5777,32.4724,32.5317,295900.0
2008-06-19 11:40:00,49.44,49.56,49.43,49.5,236100.0,32.5317,32.6106,32.5251,32.5711,236100.0
2008-06-19 11:50:00,49.51,49.55,49.42,49.47,286200.0,32.5777,32.604,32.5185,32.5514,286200.0
2008-06-19 12:00:00,49.47,49.8,49.46,49.8,580400.0,32.5514,32.7685,32.5448,32.7685,580400.0
2008-06-19 12:10:00,49.8,50.04,49.78,49.97,1038300.0,32.7685,32.9265,32.7554,32.8804,1038300.0
2008-06-19 12:20:00,49.97,50.15,49.95,49.96,534000.0,32.8804,32.9988,32.8672,32.8738,534000.0
2008-06-19 12:30:00,49.96,50.3,49.93,50.19,862300.0,32.8738,33.0976,32.8541,33.0252,862300.0
2008-06-19 12:40:00,50.19,50.27,49.99,50.0,480800.0,33.0252,33.0778,32.8936,32.9001,480800.0
2008-06-19 12:50:00,50.0,50.25,49.99,50.13,521200.0,32.9001,33.0646,32.8936,32.9857,521200.0
2008-06-19 13:00:00,50.12,50.26,50.06,50.24,563500.0,32.9791,33.0712,32.9396,33.0581,563500.0
2008-06-19 13:10:00,50.25,50.27,50.14,50.21,508500.0,33.0646,33.0778,32.9923,33.0383,508500.0
2008-06-19 13:20:00,50.21,50.21,50.13,50.17,345900.0,33.0383,33.0383,32.9857,33.012,345900.0
2008-06-19 13:30:00,50.17,50.28,50.17,50.2,543900.0,33.012,33.0844,33.012,33.0317,543900.0
2008-06-19 13:40:00,50.2,50.22,50.0,50.03,600800.0,33.0317,33.0449,32.9001,32.9199,600800.0
2008-06-19 13:50:00,50.02,50.16,50.02,50.15,319900.0,32.9133,33.0054,32.9133,32.9988,319900.0
2008-06-19 14:00:00,50.14,50.15,50.03,50.1,313800.0,32.9923,32.9988,32.9199,32.9659,313800.0
2008-06-19 14:10:00,50.1,50.18,50.08,50.13,274300.0,32.9659,33.0186,32.9528,32.9857,274300.0
2008-06-19 14:20:00,50.13,50.3,50.11,50.23,495100.0,32.9857,33.0976,32.9725,33.0515,495100.0
2008-06-19 14:30:00,50.22,50.56,50.22,50.54,1109000.0,33.0449,33.2686,33.0449,33.2555,1109000.0
2008-06-19 14:40:00,50.55,50.82,50.5,50.53,944800.0,33.2621,33.4397,33.2292,33.2489,944800.0
2008-06-19 14:50:00,50.53,50.68,50.47,50.6,677000.0,33.2489,33.3476,33.2094,33.295,677000.0
2008-06-19 15:00:00,50.6,50.75,50.52,50.53,651100.0,33.295,33.3937,33.2423,33.2489,651100.0
2008-06-19 15:10:00,50.53,50.57,50.46,50.54,543000.0,33.2489,33.2752,33.2028,33.2555,543000.0
2008-06-19 15:20:00,50.54,50.57,50.41,50.44,451200.0,33.2555,33.2752,33.1699,33.1897,451200.0
2008-06-19 15:30:00,50.46,50.54,50.35,50.37,610800.0,33.2028,33.2555,33.1305,33.1436,610800.0
2008-06-19 15:40:00,50.37,50.45,50.31,50.32,705900.0,33.1436,33.1963,33.1041,33.1107,705900.0
2008-06-19 15:50:00,50.32,50.42,50.25,50.42,1750700.0,33.1107,33.1765,33.0646,33.1765,1750700.0
2008-06-20 09:30:00,49.85,49.86,48.86,48.99,6564200.0,32.8014,32.808,32.15,32.2356,6564200.0
2008-06-20 09:40:00,49.0,49.02,48.6,48.69,1412300.0,32.2421,32.2553,31.9789,32.0382,1412300.0
2008-06-20 09:50:00,48.68,49.0,48.67,48.92,1060500.0,32.0316,32.2421,32.025,32.1895,1060500.0
2008-06-20 10:00:00,48.93,48.93,48.46,48.48,1070200.0,32.1961,32.1961,31.8868,31.9,1070200.0
2008-06-20 10:10:00,48.48,48.51,48.37,48.49,884100.0,31.9,31.9197,31.8276,31.9066,884100.0
2008-06-20 10:20:00,48.49,48.52,48.26,48.39,1020400.0,31.9066,31.9263,31.7552,31.8408,1020400.0
2008-06-20 10:30:00,48.38,48.4,47.89,48.02,1445400.0,31.8342,31.8473,31.5118,31.5973,1445400.0
2008-06-20 10:40:00,48.03,48.29,47.99,48.26,1150100.0,31.6039,31.775,31.5776,31.7552,1150100.0
2008-06-20 10:50:00,48.27,48.51,48.26,48.5,818900.0,31.7618,31.9197,31.7552,31.9131,818900.0
2008-06-20 11:00:00,48.49,48.65,48.46,48.6,1459300.0,31.9066,32.0118,31.8868,31.9789,1459300.0
2008-06-20 11:10:00,48.6,48.73,48.5,48.65,963500.0,31.9789,32.0645,31.9131,32.0118,963500.0
2008-06-20 11:20:00,48.65,48.81,48.64,48.81,499500.0,32.0118,32.1171,32.0053,32.1171,499500.0
2008-06-20 11:30:00,48.81,48.89,48.7,48.7,384000.0,32.1171,32.1698,32.0447,32.0447,384000.0
2008-06-20 11:40:00,48.69,48.76,48.62,48.67,637600.0,32.0382,32.0842,31.9921,32.025,637600.0
2008-06-20 11:50:00,48.66,48.72,48.61,48.7,543300.0,32.0184,32.0579,31.9855,32.0447,543300.0
2008-06-20 12:00:00,48.7,48.89,48.65,48.86,619300.0,32.0447,32.1698,32.0118,32.15,619300.0
2008-06-20 12:10:00,48.87,48.87,48.7,48.77,561000.0,32.1566,32.1566,32.0447,32.0908,561000.0
2008-06-20 12:20:00,48.77,48.79,48.65,48.68,426500.0,32.0908,32.104,32.0118,32.0316,426500.0
2008-06-20 12:30:00,48.68,48.8,48.64,48.65,524700.0,32.0316,32.1105,32.0053,32.0118,524700.0
2008-06-20 12:40:00,48.65,48.7,48.61,48.62,447900.0,32.0118,32.0447,31.9855,31.9921,447900.0
2008-06-20 12:50:00,48.62,48.63,48.51,48.6,367600.0,31.9921,31.9987,31.9197,31.9789,367600.0
2008-06-20 13:00:00,48.6,48.66,48.51,48.55,358600.0,31.9789,32.0184,31.9197,31.946,358600.0
2008-06-20 13:10:00,48.55,48.61,48.5,48.57,568200.0,31.946,31.9855,31.9131,31.9592,568200.0
2008-06-20 13:20:00,48.57,48.61,48.4,48.49,720500.0,31.9592,31.9855,31.8473,31.9066,720500.0
2008-06-20 13:30:00,48.48,48.53,48.33,48.38,369300.0,31.9,31.9329,31.8013,31.8342,369300.0
2008-06-20 13:40:00,48.38,48.46,48.3,48.44,256100.0,31.8342,31.8868,31.7815,31.8737,256100.0
2008-06-20 13:50:00,48.43,48.53,48.37,48.46,278100.0,31.8671,31.9329,31.8276,31.8868,278100.0
2008-06-20 14:00:00,48.46,48.57,48.38,48.52,310600.0,31.8868,31.9592,31.8342,31.9263,310600.0
2008-06-20 14:10:00,48.52,48.55,48.35,48.35,434900.0,31.9263,31.946,31.8144,31.8144,434900.0
2008-06-20 14:20:00,48.36,48.51,48.36,48.43,247000.0,31.821,31.9197,31.821,31.8671,247000.0
2008-06-20 14:30:00,48.43,48.43,48.37,48.41,445700.0,31.8671,31.8671,31.8276,31.8539,445700.0
2008-06-20 14:40:00,48.4,48.44,48.39,48.42,240100.0,31.8473,31.8737,31.8408,31.8605,240100.0
2008-06-20 14:50:00,48.42,48.46,48.02,48.36,877200.0,31.8605,31.8868,31.5973,31.821,877200.0
2008-06-20 15:00:00,48.36,48.44,48.22,48.37,662000.0,31.821,31.8737,31.7289,31.8276,662000.0
2008-06-20 15:10:00,48.37,48.44,48.35,48.41,353500.0,31.8276,31.8737,31.8144,31.8539,353500.0
2008-06-20 15:20:00,48.41,48.55,48.4,48.42,765700.0,31.8539,31.946,31.8473,31.8605,765700.0
2008-06-20 15:30:00,48.42,48.45,48.37,48.4,698700.0,31.8605,31.8802,31.8276,31.8473,698700.0
2008-06-20 15:40:00,48.41,48.65,48.4,48.51,1215600.0,31.8539,32.0118,31.8473,31.9197,1215600.0
2008-06-20 15:50:00,48.51,48.57,48.47,48.57,1345600.0,31.9197,31.9592,31.8934,31.9592,1345600.0
2008-06-23 09:30:00,48.87,49.0,48.54,49.0,791200.0,32.1566,32.2421,31.9395,32.2421,791200.0
2008-06-23 09:40:00,48.98,49.0,48.69,48.72,435600.0,32.229,32.2421,32.0382,32.0579,435600.0
2008-06-23 09:50:00,48.73,48.79,48.42,48.48,668600.0,32.0645,32.104,31.8605,31.9,668600.0
2008-06-23 10:00:00,48.49,48.51,48.2,48.2,636500.0,31.9066,31.9197,31.7157,31.7157,636500.0
2008-06-23 10:10:00,48.19,48.4,48.11,48.31,527100.0,31.7092,31.8473,31.6565,31.7881,527100.0
2008-06-23 10:20:00,48.32,48.4,48.2,48.28,311600.0,31.7947,31.8473,31.7157,31.7684,311600.0
2008-06-23 10:30:00,48.29,48.35,48.01,48.04,537200.0,31.775,31.8144,31.5907,31.6105,537200.0
2008-06-23 10:40:00,48.04,48.19,47.93,48.0,412300.0,31.6105,31.7092,31.5381,31.5841,412300.0
2008-06-23 10:50:00,48.0,48.03,47.73,47.86,370500.0,31.5841,31.6039,31.4065,31.492,370500.0
2008-06-23 11:00:00,47.86,47.98,47.8,47.81,441700.0,31.492,31.571,31.4525,31.4591,441700.0
2008-06-23 11:10:00,47.81,47.96,47.75,47.81,364400.0,31.4591,31.5578,31.4196,31.4591,364400.0
2008-06-23 11:20:00,47.82,47.94,47.76,47.9,485000.0,31.4657,31.5447,31.4262,31.5183,485000.0
2008-06-23 11:30:00,47.9,48.16,47.85,48.13,458800.0,31.5183,31.6894,31.4854,31.6697,458800.0
2008-06-23 11:40:00,48.12,48.21,47.93,47.94,378500.0,31.6631,31.7223,31.5381,31.5447,378500.0
2008-06-23 11:50:00,47.94,48.13,47.93,48.09,302600.0,31.5447,31.6697,31.5381,31.6434,302600.0
2008-06-23 12:00:00,48.09,48.1,47.9,47.99,274100.0,31.6434,31.6499,31.5183,31.5776,274100.0
2008-06-23 12:10:00,47.99,48.01,47.95,48.0,215700.0,31.5776,31.5907,31.5512,31.5841,215700.0
2008-06-23 12:20:00,48.0,48.02,47.93,47.96,202100.0,31.5841,31.5973,31.5381,31.5578,202100.0
2008-06-23 12:30:00,47.96,48.02,47.95,47.98,257400.0,31.5578,31.5973,31.5512,31.571,257400.0
2008-06-23 12:40:00,47.97,48.01,47.95,48.0,223500.0,31.5644,31.5907,31.5512,31.5841,223500.0
2008-06-23 12:50:00,48.0,48.02,47.96,47.99,245100.0,31.5841,31.5973,31.5578,31.5776,245100.0
2008-06-23 13:00:00,48.0,48.08,47.98,48.05,263800.0,31.5841,31.6368,31.571,31.617,263800.0
2008-06-23 13:10:00,48.04,48.09,47.92,47.96,147100.0,31.6105,31.6434,31.5315,31.5578,147100.0
2008-06-23 13:20:00,47.95,48.1,47.94,48.06,145500.0,31.5512,31.6499,31.5447,31.6236,145500.0
2008-06-23 13:30:00,48.06,48.17,48.02,48.04,182400.0,31.6236,31.696,31.5973,31.6105,182400.0
2008-06-23 13:40:00,48.05,48.35,48.02,48.34,396700.0,31.617,31.8144,31.5973,31.8079,396700.0
2008-06-23 13:50:00,48.33,48.33,48.09,48.1,188000.0,31.8013,31.8013,31.6434,31.6499,188000.0
2008-06-23 14:00:00,48.1,48.16,47.98,47.98,301200.0,31.6499,31.6894,31.571,31.571,301200.0
2008-06-23 14:10:00,47.99,48.08,47.92,48.08,366800.0,31.5776,31.6368,31.5315,31.6368,366800.0
2008-06-23 14:20:00,48.07,48.09,47.96,48.02,399600.0,31.6302,31.6434,31.5578,31.5973,399600.0
2008-06-23 14:30:00,48.02,48.11,48.0,48.01,314000.0,31.5973,31.6565,31.5841,31.5907,314000.0
2008-06-23 14:40:00,48.02,48.04,47.91,47.93,204900.0,31.5973,31.6105,31.5249,31.5381,204900.0
2008-06-23 14:50:00,47.94,48.01,47.89,47.99,363100.0,31.5447,31.5907,31.5118,31.5776,363100.0
2008-06-23 15:00:00,48.0,48.0,47.86,47.9,244900.0,31.5841,31.5841,31.492,31.5183,244900.0
2008-06-23 15:10:00,47.9,47.94,47.8,47.84,220600.0,31.5183,31.5447,31.4525,31.4789,220600.0
2008-06-23 15:20:00,47.84,48.0,47.77,47.99,367300.0,31.4789,31.5841,31.4328,31.5776,367300.0
2008-06-23 15:30:00,47.99,48.0,47.86,47.88,264700.0,31.5776,31.5841,31.492,31.5052,264700.0
2008-06-23 15:40:00,47.88,47.9,47.78,47.81,557500.0,31.5052,31.5183,31.4394,31.4591,557500.0
2008-06-23 15:50:00,47.8,47.87,47.75,47.83,1062900.0,31.4525,31.4986,31.4196,31.4723,1062900.0
2008-06-24 09:30:00,47.58,47.69,47.42,47.45,698700.0,31.3078,31.3802,31.2025,31.2222,698700.0
2008-06-24 09:40:00,47.46,47.55,47.3,47.36,501700.0,31.2288,31.288,31.1235,31.163,501700.0
2008-06-24 09:50:00,47.36,47.39,47.22,47.32,356400.0,31.163,31.1828,31.0709,31.1367,356400.0
2008-06-24 10:00:00,47.31,47.32,47.04,47.1,705100.0,31.1301,31.1367,30.9525,30.9919,705100.0
2008-06-24 10:10:00,47.1,47.26,47.09,47.24,822900.0,30.9919,31.0972,30.9854,31.0841,822900.0
2008-06-24 10:20:00,47.23,47.26,47.08,47.23,486800.0,31.0775,31.0972,30.9788,31.0775,486800.0
2008-06-24 10:30:00,47.22,47.26,47.03,47.09,434100.0,31.0709,31.0972,30.9459,30.9854,434100.0
2008-06-24 10:40:00,47.08,47.22,47.0,47.18,413700.0,30.9788,31.0709,30.9261,31.0446,413700.0
2008-06-24 10:50:00,47.18,47.57,47.17,47.44,697700.0,31.0446,31.3012,31.038,31.2157,697700.0
2008-06-24 11:00:00,47.44,47.62,47.41,47.56,555100.0,31.2157,31.3341,31.1959,31.2946,555100.0
2008-06-24 11:10:00,47.55,47.69,47.46,47.69,700400.0,31.288,31.3802,31.2288,31.3802,700400.0
2008-06-24 11:20:00,47.7,47.75,47.48,47.53,365700.0,31.3867,31.4196,31.242,31.2749,365700.0
2008-06-24 11:30:00,47.53,47.56,47.39,47.41,254300.0,31.2749,31.2946,31.1828,31.1959,254300.0
2008-06-24 11:40:00,47.4,47.65,47.38,47.57,278400.0,31.1893,31.3538,31.1762,31.3012,278400.0
2008-06-24 11:50:00,47.56,47.69,47.52,47.58,354400.0,31.2946,31.3802,31.2683,31.3078,354400.0
2008-06-24 12:00:00,47.59,47.59,47.45,47.57,207800.0,31.3144,31.3144,31.2222,31.3012,207800.0
2008-06-24 12:10:00,47.57,47.58,47.46,47.51,337300.0,31.3012,31.3078,31.2288,31.2617,337300.0
2008-06-24 12:20:00,47.51,47.52,47.43,47.45,389800.0,31.2617,31.2683,31.2091,31.2222,389800.0
2008-06-24 12:30:00,47.45,47.47,47.36,47.39,360000.0,31.2222,31.2354,31.163,31.1828,360000.0
2008-06-24 12:40:00,47.39,47.39,47.25,47.32,336300.0,31.1828,31.1828,31.0906,31.1367,336300.0
2008-06-24 12:50:00,47.32,47.32,47.17,47.2,261600.0,31.1367,31.1367,31.038,31.0577,261600.0
2008-06-24 13:00:00,47.2,47.36,47.17,47.33,278600.0,31.0577,31.163,31.038,31.1433,278600.0
2008-06-24 13:10:00,47.33,47.38,47.22,47.38,268600.0,31.1433,31.1762,31.0709,31.1762,268600.0
2008-06-24 13:20:00,47.38,47.47,47.15,47.3,673600.0,31.1762,31.2354,31.0248,31.1235,673600.0
2008-06-24 13:30:00,47.3,47.32,47.18,47.2,530800.0,31.1235,31.1367,31.0446,31.0577,530800.0
2008-06-24 13:40:00,47.2,47.21,47.06,47.15,460900.0,31.0577,31.0643,30.9656,31.0248,460900.0
2008-06-24 13:50:00,47.15,47.26,47.13,47.2,505200.0,31.0248,31.0972,31.0117,31.0577,505200.0
2008-06-24 14:00:00,47.2,47.25,47.18,47.21,1042700.0,31.0577,31.0906,31.0446,31.0643,1042700.0
2008-06-24 14:10:00,47.21,47.21,47.07,47.12,409000.0,31.0643,31.0643,30.9722,31.0051,409000.0
2008-06-24 14:20:00,47.12,47.17,46.96,46.99,694600.0,31.0051,31.038,30.8998,30.9196,694600.0
2008-06-24 14:30:00,46.99,46.99,46.81,46.83,743700.0,30.9196,30.9196,30.8011,30.8143,743700.0
2008-06-24 14:40:00,46.82,46.84,46.35,46.5,1125300.0,30.8077,30.8209,30.4984,30.5971,1125300.0
2008-06-24 14:50:00,46.5,46.53,46.42,46.48,725100.0,30.5971,30.6169,30.5445,30.584,725100.0
2008-06-24 15:00:00,46.49,46.52,46.26,46.28,1179300.0,30.5906,30.6103,30.4392,30.4524,1179300.0
2008-06-24 15:10:00,46.29,46.31,46.03,46.03,1096500.0,30.459,30.4721,30.2879,30.2879,1096500.0
2008-06-24 15:20:00,46.04,46.2,46.03,46.1,1578700.0,30.2945,30.3997,30.2879,30.3339,1578700.0
2008-06-24 15:30:00,46.1,46.15,45.93,45.98,3295200.0,30.3339,30.3668,30.2221,30.255,3295200.0
2008-06-24 15:40:00,45.98,46.17,45.79,46.09,1838100.0,30.255,30.38,30.13,30.3274,1838100.0
2008-06-24 15:50:00,46.08,46.27,46.0,46.25,1950600.0,30.3208,30.4458,30.2681,30.4326,1950600.0
2008-06-25 09:30:00,46.86,46.94,46.51,46.72,1600600.0,30.834,30.8867,30.6037,30.7419,1600600.0
2008-06-25 09:40:00,46.72,47.24,46.72,47.08,1094000.0,30.7419,31.0841,30.7419,30.9788,1094000.0
2008-06-25 09:50:00,47.08,47.14,46.93,47.14,842900.0,30.9788,31.0183,30.8801,31.0183,842900.0
2008-06-25 10:00:00,47.14,47.38,47.1,47.14,784000.0,31.0183,31.1762,30.9919,31.0183,784000.0
2008-06-25 10:10:00,47.15,47.29,46.98,46.99,713400.0,31.0248,31.117,30.913,30.9196,713400.0
2008-06-25 10:20:00,46.99,47.1,46.88,46.89,671400.0,30.9196,30.9919,30.8472,30.8538,671400.0
2008-06-25 10:30:00,46.89,47.15,46.83,47.09,875600.0,30.8538,31.0248,30.8143,30.9854,875600.0
2008-06-25 10:40:00,47.1,47.33,47.07,47.28,808600.0,30.9919,31.1433,30.9722,31.1104,808600.0
2008-06-25 10:50:00,47.28,47.49,47.28,47.46,490500.0,31.1104,31.2486,31.1104,31.2288,490500.0
2008-06-25 11:00:00,47.46,47.62,47.42,47.61,642200.0,31.2288,31.3341,31.2025,31.3275,642200.0
2008-06-25 11:10:00,47.6,47.69,47.53,47.59,767800.0,31.3209,31.3802,31.2749,31.3144,767800.0
2008-06-25 11:20:00,47.59,47.78,47.59,47.67,345400.0,31.3144,31.4394,31.3144,31.367,345400.0
2008-06-25 11:30:00,47.68,47.68,47.56,47.61,320700.0,31.3736,31.3736,31.2946,31.3275,320700.0
2008-06-25 11:40:00,47.61,47.65,47.44,47.49,521200.0,31.3275,31.3538,31.2157,31.2486,521200.0
2008-06-25 11:50:00,47.49,47.57,46.9,47.53,356800.0,31.2486,31.3012,30.8603,31.2749,356800.0
2008-06-25 12:00:00,47.53,47.55,47.47,47.49,217900.0,31.2749,31.288,31.2354,31.2486,217900.0
2008-06-25 12:10:00,47.49,47.57,47.47,47.57,170200.0,31.2486,31.3012,31.2354,31.3012,170200.0
2008-06-25 12:20:00,47.58,47.74,47.58,47.69,281100.0,31.3078,31.4131,31.3078,31.3802,281100.0
2008-06-25 12:30:00,47.69,47.72,47.6,47.63,782500.0,31.3802,31.3999,31.3209,31.3407,782500.0
2008-06-25 12:40:00,47.63,47.63,47.56,47.56,215900.0,31.3407,31.3407,31.2946,31.2946,215900.0
2008-06-25 12:50:00,47.56,47.61,47.51,47.57,275800.0,31.2946,31.3275,31.2617,31.3012,275800.0
2008-06-25 13:00:00,47.57,47.59,47.49,47.52,343100.0,31.3012,31.3144,31.2486,31.2683,343100.0
2008-06-25 13:10:00,47.52,47.56,47.5,47.53,268600.0,31.2683,31.2946,31.2551,31.2749,268600.0
2008-06-25 13:20:00,47.54,47.55,47.51,47.53,128800.0,31.2815,31.288,31.2617,31.2749,128800.0
2008-06-25 13:30:00,47.53,47.55,47.48,47.49,273200.0,31.2749,31.288,31.242,31.2486,273200.0
2008-06-25 13:40:00,47.5,47.51,47.39,47.39,569400.0,31.2551,31.2617,31.1828,31.1828,569400.0
2008-06-25 13:50:00,47.38,47.39,47.11,47.13,886200.0,31.1762,31.1828,30.9985,31.0117,886200.0
2008-06-25 14:00:00,47.13,47.34,47.13,47.26,509200.0,31.0117,31.1499,31.0117,31.0972,509200.0
2008-06-25 14:10:00,47.27,47.42,47.08,47.31,1051800.0,31.1038,31.2025,30.9788,31.1301,1051800.0
2008-06-25 14:20:00,47.32,47.39,47.19,47.21,691100.0,31.1367,31.1828,31.0512,31.0643,691100.0
2008-06-25 14:30:00,47.2,47.38,46.91,47.19,867300.0,31.0577,31.1762,30.8669,31.0512,867300.0
2008-06-25 14:40:00,47.19,47.24,46.91,47.0,507500.0,31.0512,31.0841,30.8669,30.9261,507500.0
2008-06-25 14:50:00,47.01,47.26,46.96,47.22,402400.0,30.9327,31.0972,30.8998,31.0709,402400.0
2008-06-25 15:00:00,47.23,47.52,47.19,47.4,593800.0,31.0775,31.2683,31.0512,31.1893,593800.0
2008-06-25 15:10:00,47.41,47.46,47.31,47.36,348300.0,31.1959,31.2288,31.1301,31.163,348300.0
2008-06-25 15:20:00,47.36,47.36,47.04,47.2,438600.0,31.163,31.163,30.9525,31.0577,438600.0
2008-06-25 15:30:00,47.21,47.21,46.8,47.01,591700.0,31.0643,31.0643,30.7945,30.9327,591700.0
2008-06-25 15:40:00,47.0,47.1,46.94,46.96,741200.0,30.9261,30.9919,30.8867,30.8998,741200.0
2008-06-25 15:50:00,46.96,47.17,46.96,47.15,748700.0,30.8998,31.038,30.8998,31.0248,748700.0
2008-06-26 09:30:00,46.62,46.85,46.22,46.59,699200.0,30.6761,30.8274,30.4129,30.6564,699200.0
2008-06-26 09:40:00,46.59,46.64,46.18,46.51,786400.0,30.6564,30.6893,30.3866,30.6037,786400.0
2008-06-26 09:50:00,46.5,46.62,46.27,46.28,554800.0,30.5971,30.6761,30.4458,30.4524,554800.0
2008-06-26 10:00:00,46.28,46.4,46.15,46.27,681400.0,30.4524,30.5313,30.3668,30.4458,681400.0
2008-06-26 10:10:00,46.27,46.27,46.1,46.18,388400.0,30.4458,30.4458,30.3339,30.3866,388400.0
2008-06-26 10:20:00,46.18,46.61,46.18,46.49,459800.0,30.3866,30.6695,30.3866,30.5906,459800.0
2008-06-26 10:30:00,46.5,46.51,46.2,46.2,308100.0,30.5971,30.6037,30.3997,30.3997,308100.0
2008-06-26 10:40:00,46.21,46.31,46.06,46.07,380800.0,30.4063,30.4721,30.3076,30.3142,380800.0
2008-06-26 10:50:00,46.07,46.18,45.9,46.01,477700.0,30.3142,30.3866,30.2023,30.2747,477700.0
2008-06-26 11:00:00,46.0,46.15,45.96,46.09,451300.0,30.2681,30.3668,30.2418,30.3274,451300.0
2008-06-26 11:10:00,46.09,46.21,46.03,46.03,486300.0,30.3274,30.4063,30.2879,30.2879,486300.0
2008-06-26 11:20:00,46.04,46.1,45.87,45.89,591500.0,30.2945,30.3339,30.1826,30.1958,591500.0
2008-06-26 11:30:00,45.89,46.07,45.86,46.04,314100.0,30.1958,30.3142,30.176,30.2945,314100.0
2008-06-26 11:40:00,46.04,46.18,46.04,46.12,389300.0,30.2945,30.3866,30.2945,30.3471,389300.0
2008-06-26 11:50:00,46.12,46.14,46.01,46.02,216200.0,30.3471,30.3603,30.2747,30.2813,216200.0
2008-06-26 12:00:00,46.03,46.05,45.79,45.82,476200.0,30.2879,30.301,30.13,30.1497,476200.0
2008-06-26 12:10:00,45.83,45.96,45.78,45.94,316700.0,30.1563,30.2418,30.1234,30.2287,316700.0
2008-06-26 12:20:00,45.95,46.14,45.94,46.0,196500.0,30.2352,30.3603,30.2287,30.2681,196500.0
2008-06-26 12:30:00,46.0,46.09,45.85,45.85,420700.0,30.2681,30.3274,30.1694,30.1694,420700.0
2008-06-26 12:40:00,45.86,45.86,45.53,45.53,717500.0,30.176,30.176,29.9589,29.9589,717500.0
2008-06-26 12:50:00,45.54,45.8,45.47,45.75,464200.0,29.9655,30.1365,29.9194,30.1036,464200.0
2008-06-26 13:00:00,45.75,45.85,45.74,45.8,232400.0,30.1036,30.1694,30.0971,30.1365,232400.0
2008-06-26 13:10:00,45.81,45.84,45.71,45.78,242300.0,30.1431,30.1629,30.0773,30.1234,242300.0
2008-06-26 13:20:00,45.78,45.8,45.39,45.39,566500.0,30.1234,30.1365,29.8668,29.8668,566500.0
2008-06-26 13:30:00,45.4,45.45,45.27,45.38,645500.0,29.8733,29.9062,29.7878,29.8602,645500.0
2008-06-26 13:40:00,45.38,45.54,45.36,45.51,336800.0,29.8602,29.9655,29.847,29.9457,336800.0
2008-06-26 13:50:00,45.52,45.69,45.48,45.68,367100.0,29.9523,30.0642,29.926,30.0576,367100.0
2008-06-26 14:00:00,45.68,45.75,45.57,45.7,394000.0,30.0576,30.1036,29.9852,30.0707,394000.0
2008-06-26 14:10:00,45.7,45.72,45.29,45.32,539800.0,30.0707,30.0839,29.801,29.8207,539800.0
2008-06-26 14:20:00,45.33,45.41,45.24,45.35,746800.0,29.8273,29.8799,29.7681,29.8404,746800.0
2008-06-26 14:30:00,45.35,45.43,45.3,45.3,449200.0,29.8404,29.8931,29.8075,29.8075,449200.0
2008-06-26 14:40:00,45.3,45.39,45.22,45.23,489100.0,29.8075,29.8668,29.7549,29.7615,489100.0
2008-06-26 14:50:00,45.24,45.41,45.23,45.29,361100.0,29.7681,29.8799,29.7615,29.801,361100.0
2008-06-26 15:00:00,45.29,45.47,45.28,45.42,403800.0,29.801,29.9194,29.7944,29.8865,403800.0
2008-06-26 15:10:00,45.43,45.52,45.32,45.35,418200.0,29.8931,29.9523,29.8207,29.8404,418200.0
2008-06-26 15:20:00,45.34,45.57,45.33,45.46,702900.0,29.8339,29.9852,29.8273,29.9128,702900.0
2008-06-26 15:30:00,45.46,45.56,45.32,45.52,830900.0,29.9128,29.9786,29.8207,29.9523,830900.0
2008-06-26 15:40:00,45.53,45.53,45.22,45.32,1174500.0,29.9589,29.9589,29.7549,29.8207,1174500.0
2008-06-26 15:50:00,45.32,45.33,45.09,45.12,1724700.0,29.8207,29.8273,29.6694,29.6891,1724700.0
2008-06-27 09:30:00,45.17,45.68,45.11,45.26,1035300.0,29.722,30.0576,29.6825,29.7812,1035300.0
2008-06-27 09:40:00,45.26,45.28,45.09,45.13,839300.0,29.7812,29.7944,29.6694,29.6957,839300.0
2008-06-27 09:50:00,45.12,45.35,45.05,45.2,911000.0,29.6891,29.8404,29.643,29.7417,911000.0
2008-06-27 10:00:00,45.19,45.68,45.18,45.53,790700.0,29.7352,30.0576,29.7286,29.9589,790700.0
2008-06-27 10:10:00,45.52,45.52,45.14,45.17,430700.0,29.9523,29.9523,29.7023,29.722,430700.0
2008-06-27 10:20:00,45.17,45.3,45.07,45.13,594600.0,29.722,29.8075,29.6562,29.6957,594600.0
2008-06-27 10:30:00,45.13,45.57,45.1,45.44,714000.0,29.6957,29.9852,29.6759,29.8997,714000.0
2008-06-27 10:40:00,45.44,45.45,45.1,45.13,424800.0,29.8997,29.9062,29.6759,29.6957,424800.0
2008-06-27 10:50:00,45.13,45.17,44.82,44.99,546400.0,29.6957,29.722,29.4917,29.6036,546400.0
2008-06-27 11:00:00,45.0,45.05,44.81,44.99,298400.0,29.6101,29.643,29.4851,29.6036,298400.0
2008-06-27 11:10:00,44.99,45.14,44.94,45.1,296600.0,29.6036,29.7023,29.5707,29.6759,296600.0
2008-06-27 11:20:00,45.1,45.26,45.04,45.22,337600.0,29.6759,29.7812,29.6365,29.7549,337600.0
2008-06-27 11:30:00,45.22,45.32,45.09,45.24,311400.0,29.7549,29.8207,29.6694,29.7681,311400.0
2008-06-27 11:40:00,45.24,45.4,45.21,45.39,378700.0,29.7681,29.8733,29.7483,29.8668,378700.0
2008-06-27 11:50:00,45.39,45.47,45.38,45.47,451500.0,29.8668,29.9194,29.8602,29.9194,451500.0
2008-06-27 12:00:00,45.47,45.69,45.4,45.66,613100.0,29.9194,30.0642,29.8733,30.0444,613100.0
2008-06-27 12:10:00,45.65,46.02,45.4,45.95,942200.0,30.0378,30.2813,29.8733,30.2352,942200.0
2008-06-27 12:20:00,45.95,46.08,45.89,45.93,635400.0,30.2352,30.3208,30.1958,30.2221,635400.0
2008-06-27 12:30:00,45.94,45.95,45.74,45.75,438100.0,30.2287,30.2352,30.0971,30.1036,438100.0
2008-06-27 12:40:00,45.74,45.81,45.56,45.76,434500.0,30.0971,30.1431,29.9786,30.1102,434500.0
2008-06-27 12:50:00,45.76,45.81,45.62,45.73,375700.0,30.1102,30.1431,30.0181,30.0905,375700.0
2008-06-27 13:00:00,45.72,45.73,45.39,45.41,526000.0,30.0839,30.0905,29.8668,29.8799,526000.0
2008-06-27 13:10:00,45.42,45.43,45.24,45.28,659600.0,29.8865,29.8931,29.7681,29.7944,659600.0
2008-06-27 13:20:00,45.28,45.29,45.15,45.26,582200.0,29.7944,29.801,29.7088,29.7812,582200.0
2008-06-27 13:30:00,45.25,45.3,45.03,45.06,510100.0,29.7746,29.8075,29.6299,29.6496,510100.0
2008-06-27 13:40:00,45.07,45.17,44.99,45.13,410200.0,29.6562,29.722,29.6036,29.6957,410200.0
2008-06-27 13:50:00,45.13,45.2,45.02,45.17,581100.0,29.6957,29.7417,29.6233,29.722,581100.0
2008-06-27 14:00:00,45.17,45.42,45.12,45.37,509200.0,29.722,29.8865,29.6891,29.8536,509200.0
2008-06-27 14:10:00,45.36,45.46,45.32,45.39,649100.0,29.847,29.9128,29.8207,29.8668,649100.0
2008-06-27 14:20:00,45.39,45.57,45.06,45.47,846100.0,29.8668,29.9852,29.6496,29.9194,846100.0
2008-06-27 14:30:00,45.47,45.72,45.39,45.5,566200.0,29.9194,30.0839,29.8668,29.9391,566200.0
2008-06-27 14:40:00,45.51,45.69,45.5,45.66,355300.0,29.9457,30.0642,29.9391,30.0444,355300.0
2008-06-27 14:50:00,45.66,45.73,45.51,45.73,316700.0,30.0444,30.0905,29.9457,30.0905,316700.0
2008-06-27 15:00:00,45.73,45.73,45.56,45.7,348800.0,30.0905,30.0905,29.9786,30.0707,348800.0
2008-06-27 15:10:00,45.71,45.78,45.56,45.71,472600.0,30.0773,30.1234,29.9786,30.0773,472600.0
2008-06-27 15:20:00,45.72,45.83,45.44,45.57,641300.0,30.0839,30.1563,29.8997,29.9852,641300.0
2008-06-27 15:30:00,45.57,45.77,45.5,45.67,666100.0,29.9852,30.1168,29.9391,30.051,666100.0
2008-06-27 15:40:00,45.68,45.91,45.67,45.81,861000.0,30.0576,30.2089,30.051,30.1431,861000.0
2008-06-27 15:50:00,45.82,45.88,45.64,45.67,1046000.0,30.1497,30.1892,30.0313,30.051,1046000.0
2008-06-30 09:30:00,45.62,45.94,45.47,45.56,646100.0,30.0181,30.2287,29.9194,29.9786,646100.0
2008-06-30 09:40:00,45.57,45.66,45.39,45.51,475000.0,29.9852,30.0444,29.8668,29.9457,475000.0
2008-06-30 09:50:00,45.51,45.57,45.12,45.12,475300.0,29.9457,29.9852,29.6891,29.6891,475300.0
2008-06-30 10:00:00,45.12,45.24,44.86,44.98,598400.0,29.6891,29.7681,29.518,29.597,598400.0
2008-06-30 10:10:00,44.98,45.1,44.91,44.92,781700.0,29.597,29.6759,29.5509,29.5575,781700.0
2008-06-30 10:20:00,44.92,45.09,44.88,45.09,688300.0,29.5575,29.6694,29.5312,29.6694,688300.0
2008-06-30 10:30:00,45.09,45.29,45.08,45.17,522400.0,29.6694,29.801,29.6628,29.722,522400.0
2008-06-30 10:40:00,45.17,45.19,44.96,44.98,323200.0,29.722,29.7352,29.5838,29.597,323200.0
2008-06-30 10:50:00,44.98,45.37,44.97,45.37,676500.0,29.597,29.8536,29.5904,29.8536,676500.0
2008-06-30 11:00:00,45.37,45.48,45.22,45.23,291600.0,29.8536,29.926,29.7549,29.7615,291600.0
2008-06-30 11:10:00,45.26,45.45,45.2,45.43,284900.0,29.7812,29.9062,29.7417,29.8931,284900.0
2008-06-30 11:20:00,45.42,45.63,45.3,45.6,270800.0,29.8865,30.0247,29.8075,30.0049,270800.0
2008-06-30 11:30:00,45.6,45.64,45.35,45.36,297500.0,30.0049,30.0313,29.8404,29.847,297500.0
2008-06-30 11:40:00,45.37,45.43,45.24,45.32,192500.0,29.8536,29.8931,29.7681,29.8207,192500.0
2008-06-30 11:50:00,45.32,45.42,45.3,45.32,148000.0,29.8207,29.8865,29.8075,29.8207,148000.0
2008-06-30 12:00:00,45.33,45.42,45.31,45.34,228600.0,29.8273,29.8865,29.8141,29.8339,228600.0
2008-06-30 12:10:00,45.33,45.33,45.25,45.29,177100.0,29.8273,29.8273,29.7746,29.801,177100.0
2008-06-30 12:20:00,45.3,45.3,45.21,45.3,181300.0,29.8075,29.8075,29.7483,29.8075,181300.0
2008-06-30 12:30:00,45.3,45.3,45.01,45.09,275000.0,29.8075,29.8075,29.6167,29.6694,275000.0
2008-06-30 12:40:00,45.09,45.13,44.97,45.11,356600.0,29.6694,29.6957,29.5904,29.6825,356600.0
2008-06-30 12:50:00,45.1,45.13,44.85,44.88,306600.0,29.6759,29.6957,29.5114,29.5312,306600.0
2008-06-30 13:00:00,44.88,44.9,44.71,44.73,416200.0,29.5312,29.5443,29.4193,29.4325,416200.0
2008-06-30 13:10:00,44.73,44.94,44.71,44.93,423900.0,29.4325,29.5707,29.4193,29.5641,423900.0
2008-06-30 13:20:00,44.93,45.0,44.75,44.77,282900.0,29.5641,29.6101,29.4456,29.4588,282900.0
2008-06-30 13:30:00,44.77,44.88,44.67,44.69,452000.0,29.4588,29.5312,29.393,29.4062,452000.0
2008-06-30 13:40:00,44.7,44.71,44.5,44.51,521200.0,29.4127,29.4193,29.2811,29.2877,521200.0
2008-06-30 13:50:00,44.51,44.59,44.34,44.35,607800.0,29.2877,29.3404,29.1759,29.1824,607800.0
2008-06-30 14:00:00,44.36,44.57,44.34,44.53,659100.0,29.189,29.3272,29.1759,29.3009,659100.0
2008-06-30 14:10:00,44.53,44.56,44.38,44.47,431000.0,29.3009,29.3206,29.2022,29.2614,431000.0
2008-06-30 14:20:00,44.47,44.65,44.45,44.61,562200.0,29.2614,29.3798,29.2482,29.3535,562200.0
2008-06-30 14:30:00,44.61,44.63,44.39,44.55,596400.0,29.3535,29.3667,29.2088,29.314,596400.0
2008-06-30 14:40:00,44.55,44.69,44.45,44.69,351600.0,29.314,29.4062,29.2482,29.4062,351600.0
2008-06-30 14:50:00,44.69,44.7,44.49,44.52,641000.0,29.4062,29.4127,29.2746,29.2943,641000.0
2008-06-30 15:00:00,44.53,44.76,44.52,44.74,476700.0,29.3009,29.4522,29.2943,29.4391,476700.0
2008-06-30 15:10:00,44.74,44.78,44.67,44.7,607500.0,29.4391,29.4654,29.393,29.4127,607500.0
2008-06-30 15:20:00,44.7,44.78,44.59,44.63,560300.0,29.4127,29.4654,29.3404,29.3667,560300.0
2008-06-30 15:30:00,44.64,44.7,44.52,44.65,790900.0,29.3733,29.4127,29.2943,29.3798,790900.0
2008-06-30 15:40:00,44.65,44.72,44.58,44.66,1103300.0,29.3798,29.4259,29.3338,29.3864,1103300.0
2008-06-30 15:50:00,44.67,44.67,44.35,44.37,2013500.0,29.393,29.393,29.1824,29.1956,2013500.0
2008-07-01 09:30:00,44.17,44.78,44.14,44.77,1311800.0,29.064,29.4654,29.0443,29.4588,1311800.0
2008-07-01 09:40:00,44.77,44.99,44.67,44.83,760300.0,29.4588,29.6036,29.393,29.4983,760300.0
2008-07-01 09:50:00,44.84,45.46,44.83,45.25,883100.0,29.5049,29.9128,29.4983,29.7746,883100.0
2008-07-01 10:00:00,45.25,45.69,45.25,45.41,908700.0,29.7746,30.0642,29.7746,29.8799,908700.0
2008-07-01 10:10:00,45.41,45.43,44.82,45.18,789600.0,29.8799,29.8931,29.4917,29.7286,789600.0
2008-07-01 10:20:00,45.19,45.21,45.0,45.18,744500.0,29.7352,29.7483,29.6101,29.7286,744500.0
2008-07-01 10:30:00,45.19,45.49,45.18,45.4,756900.0,29.7352,29.9326,29.7286,29.8733,756900.0
2008-07-01 10:40:00,45.39,45.41,45.24,45.41,582200.0,29.8668,29.8799,29.7681,29.8799,582200.0
2008-07-01 10:50:00,45.41,45.54,45.3,45.54,393200.0,29.8799,29.9655,29.8075,29.9655,393200.0
2008-07-01 11:00:00,45.54,45.69,45.5,45.65,593600.0,29.9655,30.0642,29.9391,30.0378,593600.0
2008-07-01 11:10:00,45.65,45.74,45.61,45.65,579100.0,30.0378,30.0971,30.0115,30.0378,579100.0
2008-07-01 11:20:00,45.65,45.66,45.53,45.54,494800.0,30.0378,30.0444,29.9589,29.9655,494800.0
2008-07-01 11:30:00,45.53,45.57,45.44,45.44,440700.0,29.9589,29.9852,29.8997,29.8997,440700.0
2008-07-01 11:40:00,45.45,45.46,45.26,45.37,538800.0,29.9062,29.9128,29.7812,29.8536,538800.0
2008-07-01 11:50:00,45.36,45.4,45.22,45.25,652200.0,29.847,29.8733,29.7549,29.7746,652200.0
2008-07-01 12:00:00,45.25,45.28,45.1,45.18,726900.0,29.7746,29.7944,29.6759,29.7286,726900.0
2008-07-01 12:10:00,45.19,45.22,44.87,45.0,823500.0,29.7352,29.7549,29.5246,29.6101,823500.0
2008-07-01 12:20:00,45.01,45.1,44.91,45.0,555700.0,29.6167,29.6759,29.5509,29.6101,555700.0
2008-07-01 12:30:00,44.99,45.08,44.96,44.96,454900.0,29.6036,29.6628,29.5838,29.5838,454900.0
2008-07-01 12:40:00,44.96,44.97,44.8,44.9,430400.0,29.5838,29.5904,29.4785,29.5443,430400.0
2008-07-01 12:50:00,44.9,45.0,44.79,45.0,524800.0,29.5443,29.6101,29.472,29.6101,524800.0
2008-07-01 13:00:00,45.0,45.18,44.94,44.94,846500.0,29.6101,29.7286,29.5707,29.5707,846500.0
2008-07-01 13:10:00,44.95,45.11,44.82,45.09,714400.0,29.5772,29.6825,29.4917,29.6694,714400.0
2008-07-01 13:20:00,45.09,45.16,44.94,45.03,551600.0,29.6694,29.7154,29.5707,29.6299,551600.0
2008-07-01 13:30:00,45.02,45.03,44.78,44.9,353400.0,29.6233,29.6299,29.4654,29.5443,353400.0
2008-07-01 13:40:00,44.9,44.96,44.72,44.95,781700.0,29.5443,29.5838,29.4259,29.5772,781700.0
2008-07-01 13:50:00,44.94,45.11,44.93,45.0,706700.0,29.5707,29.6825,29.5641,29.6101,706700.0
2008-07-01 14:00:00,45.0,45.16,44.99,45.15,937300.0,29.6101,29.7154,29.6036,29.7088,937300.0
2008-07-01 14:10:00,45.15,45.37,45.0,45.09,668100.0,29.7088,29.8536,29.6101,29.6694,668100.0
2008-07-01 14:20:00,45.1,45.28,45.07,45.15,645600.0,29.6759,29.7944,29.6562,29.7088,645600.0
2008-07-01 14:30:00,45.14,45.18,45.08,45.15,351100.0,29.7023,29.7286,29.6628,29.7088,351100.0
2008-07-01 14:40:00,45.17,45.54,45.15,45.36,697600.0,29.722,29.9655,29.7088,29.847,697600.0
2008-07-01 14:50:00,45.36,45.4,45.25,45.27,554100.0,29.847,29.8733,29.7746,29.7878,554100.0
2008-07-01 15:00:00,45.27,45.48,45.23,45.46,672700.0,29.7878,29.926,29.7615,29.9128,672700.0
2008-07-01 15:10:00,45.46,45.51,45.31,45.37,599600.0,29.9128,29.9457,29.8141,29.8536,599600.0
2008-07-01 15:20:00,45.37,45.55,45.29,45.48,1186000.0,29.8536,29.972,29.801,29.926,1186000.0
2008-07-01 15:30:00,45.48,45.85,45.45,45.78,1127700.0,29.926,30.1694,29.9062,30.1234,1127700.0
2008-07-01 15:40:00,45.78,45.82,45.57,45.68,1122300.0,30.1234,30.1497,29.9852,30.0576,1122300.0
2008-07-01 15:50:00,45.67,45.83,45.61,45.83,1088600.0,30.051,30.1563,30.0115,30.1563,1088600.0
2008-07-02 09:30:00,46.17,46.2,45.8,46.02,960300.0,30.38,30.3997,30.1365,30.2813,960300.0
2008-07-02 09:40:00,46.02,46.32,45.96,46.18,1036300.0,30.2813,30.4787,30.2418,30.3866,1036300.0
2008-07-02 09:50:00,46.18,46.31,46.16,46.3,836100.0,30.3866,30.4721,30.3734,30.4655,836100.0
2008-07-02 10:00:00,46.3,46.5,46.28,46.41,851900.0,30.4655,30.5971,30.4524,30.5379,851900.0
2008-07-02 10:10:00,46.41,46.44,46.13,46.22,822900.0,30.5379,30.5577,30.3537,30.4129,822900.0
2008-07-02 10:20:00,46.22,46.33,46.17,46.2,672900.0,30.4129,30.4853,30.38,30.3997,672900.0
2008-07-02 10:30:00,46.2,46.38,46.16,46.23,718600.0,30.3997,30.5182,30.3734,30.4195,718600.0
2008-07-02 10:40:00,46.22,46.55,46.17,46.54,546700.0,30.4129,30.63,30.38,30.6235,546700.0
2008-07-02 10:50:00,46.54,46.64,46.48,46.62,466400.0,30.6235,30.6893,30.584,30.6761,466400.0
2008-07-02 11:00:00,46.61,46.64,46.21,46.31,736400.0,30.6695,30.6893,30.4063,30.4721,736400.0
2008-07-02 11:10:00,46.31,46.31,46.1,46.24,357600.0,30.4721,30.4721,30.3339,30.4261,357600.0
2008-07-02 11:20:00,46.24,46.24,45.98,46.06,504200.0,30.4261,30.4261,30.255,30.3076,504200.0
2008-07-02 11:30:00,46.06,46.1,45.94,46.04,670200.0,30.3076,30.3339,30.2287,30.2945,670200.0
2008-07-02 11:40:00,46.04,46.13,45.81,45.92,829500.0,30.2945,30.3537,30.1431,30.2155,829500.0
2008-07-02 11:50:00,45.92,46.04,45.9,46.01,350300.0,30.2155,30.2945,30.2023,30.2747,350300.0
2008-07-02 12:00:00,46.02,46.05,45.96,46.02,310700.0,30.2813,30.301,30.2418,30.2813,310700.0
2008-07-02 12:10:00,46.02,46.11,45.98,46.01,253600.0,30.2813,30.3405,30.255,30.2747,253600.0
2008-07-02 12:20:00,46.01,46.02,45.83,45.87,572900.0,30.2747,30.2813,30.1563,30.1826,572900.0
2008-07-02 12:30:00,45.87,45.87,45.71,45.87,478700.0,30.1826,30.1826,30.0773,30.1826,478700.0
2008-07-02 12:40:00,45.88,45.95,45.73,45.78,297400.0,30.1892,30.2352,30.0905,30.1234,297400.0
2008-07-02 12:50:00,45.77,45.88,45.63,45.73,259400.0,30.1168,30.1892,30.0247,30.0905,259400.0
2008-07-02 13:00:00,45.73,45.74,45.54,45.59,340600.0,30.0905,30.0971,29.9655,29.9984,340600.0
2008-07-02 13:10:00,45.58,45.7,45.57,45.69,630800.0,29.9918,30.0707,29.9852,30.0642,630800.0
2008-07-02 13:20:00,45.69,45.91,45.65,45.81,409400.0,30.0642,30.2089,30.0378,30.1431,409400.0
2008-07-02 13:30:00,45.82,45.83,45.71,45.77,204700.0,30.1497,30.1563,30.0773,30.1168,204700.0
2008-07-02 13:40:00,45.77,45.81,45.65,45.74,430300.0,30.1168,30.1431,30.0378,30.0971,430300.0
2008-07-02 13:50:00,45.75,46.05,45.73,45.99,545800.0,30.1036,30.301,30.0905,30.2616,545800.0
2008-07-02 14:00:00,46.0,46.02,45.8,45.83,423100.0,30.2681,30.2813,30.1365,30.1563,423100.0
2008-07-02 14:10:00,45.83,45.99,45.81,45.96,392000.0,30.1563,30.2616,30.1431,30.2418,392000.0
2008-07-02 14:20:00,45.96,45.96,45.65,45.66,507400.0,30.2418,30.2418,30.0378,30.0444,507400.0
2008-07-02 14:30:00,45.66,45.79,45.54,45.55,411800.0,30.0444,30.13,29.9655,29.972,411800.0
2008-07-02 14:40:00,45.55,45.62,45.52,45.56,327200.0,29.972,30.0181,29.9523,29.9786,327200.0
2008-07-02 14:50:00,45.56,45.58,45.4,45.52,282500.0,29.9786,29.9918,29.8733,29.9523,282500.0
2008-07-02 15:00:00,45.52,45.68,45.44,45.48,314200.0,29.9523,30.0576,29.8997,29.926,314200.0
2008-07-02 15:10:00,45.49,45.62,45.46,45.46,355000.0,29.9326,30.0181,29.9128,29.9128,355000.0
2008-07-02 15:20:00,45.46,45.6,45.37,45.4,398900.0,29.9128,30.0049,29.8536,29.8733,398900.0
2008-07-02 15:30:00,45.4,45.43,45.22,45.31,596900.0,29.8733,29.8931,29.7549,29.8141,596900.0
2008-07-02 15:40:00,45.31,45.36,45.02,45.04,963100.0,29.8141,29.847,29.6233,29.6365,963100.0
2008-07-02 15:50:00,45.04,45.13,45.01,45.04,1374800.0,29.6365,29.6957,29.6167,29.6365,1374800.0
2008-07-03 09:30:00,45.53,45.93,45.44,45.7,759400.0,29.9589,30.2221,29.8997,30.0707,759400.0
2008-07-03 09:40:00,45.7,45.74,45.0,45.15,543700.0,30.0707,30.0971,29.6101,29.7088,543700.0
2008-07-03 09:50:00,45.15,45.27,45.02,45.25,327600.0,29.7088,29.7878,29.6233,29.7746,327600.0
2008-07-03 10:00:00,45.25,45.26,44.93,45.08,516200.0,29.7746,29.7812,29.5641,29.6628,516200.0
2008-07-03 10:10:00,45.07,45.57,45.06,45.5,432800.0,29.6562,29.9852,29.6496,29.9391,432800.0
2008-07-03 10:20:00,45.48,45.59,45.34,45.47,394100.0,29.926,29.9984,29.8339,29.9194,394100.0
2008-07-03 10:30:00,45.48,45.76,45.44,45.71,379500.0,29.926,30.1102,29.8997,30.0773,379500.0
2008-07-03 10:40:00,45.71,45.79,45.58,45.7,348000.0,30.0773,30.13,29.9918,30.0707,348000.0
2008-07-03 10:50:00,45.71,45.83,45.52,45.55,362000.0,30.0773,30.1563,29.9523,29.972,362000.0
2008-07-03 11:00:00,45.55,45.71,45.52,45.63,438500.0,29.972,30.0773,29.9523,30.0247,438500.0
2008-07-03 11:10:00,45.62,45.72,45.57,45.65,270400.0,30.0181,30.0839,29.9852,30.0378,270400.0
2008-07-03 11:20:00,45.64,45.72,45.45,45.71,342800.0,30.0313,30.0839,29.9062,30.0773,342800.0
2008-07-03 11:30:00,45.71,45.72,45.49,45.63,243000.0,30.0773,30.0839,29.9326,30.0247,243000.0
2008-07-03 11:40:00,45.62,45.62,45.43,45.55,297300.0,30.0181,30.0181,29.8931,29.972,297300.0
2008-07-03 11:50:00,45.56,45.61,45.4,45.49,183300.0,29.9786,30.0115,29.8733,29.9326,183300.0
2008-07-03 12:00:00,45.48,45.49,45.14,45.2,319800.0,29.926,29.9326,29.7023,29.7417,319800.0
2008-07-03 12:10:00,45.2,45.34,45.09,45.34,417000.0,29.7417,29.8339,29.6694,29.8339,417000.0
2008-07-03 12:20:00,45.34,45.37,45.27,45.36,345600.0,29.8339,29.8536,29.7878,29.847,345600.0
2008-07-03 12:30:00,45.36,45.36,45.08,45.16,472700.0,29.847,29.847,29.6628,29.7154,472700.0
2008-07-03 12:40:00,45.17,45.29,45.04,45.29,579000.0,29.722,29.801,29.6365,29.801,579000.0
2008-07-03 12:50:00,45.29,45.3,45.03,45.04,545600.0,29.801,29.8075,29.6299,29.6365,545600.0
2008-07-07 09:30:00,45.99,46.32,45.73,46.15,907900.0,30.2616,30.4787,30.0905,30.3668,907900.0
2008-07-07 09:40:00,46.15,46.59,46.14,46.36,708200.0,30.3668,30.6564,30.3603,30.505,708200.0
2008-07-07 09:50:00,46.36,46.43,46.16,46.4,563800.0,30.505,30.5511,30.3734,30.5313,563800.0
2008-07-07 10:00:00,46.4,46.41,45.92,46.01,588500.0,30.5313,30.5379,30.2155,30.2747,588500.0
2008-07-07 10:10:00,46.01,46.14,45.7,45.72,516300.0,30.2747,30.3603,30.0707,30.0839,516300.0
2008-07-07 10:20:00,45.72,46.06,45.54,46.0,801500.0,30.0839,30.3076,29.9655,30.2681,801500.0
2008-07-07 10:30:00,46.0,46.1,45.98,46.09,369500.0,30.2681,30.3339,30.255,30.3274,369500.0
2008-07-07 10:40:00,46.09,46.16,45.96,45.97,374300.0,30.3274,30.3734,30.2418,30.2484,374300.0
2008-07-07 10:50:00,45.97,46.01,45.89,45.97,411700.0,30.2484,30.2747,30.1958,30.2484,411700.0
2008-07-07 11:00:00,45.97,46.0,45.66,45.71,441600.0,30.2484,30.2681,30.0444,30.0773,441600.0
2008-07-07 11:10:00,45.7,45.95,45.7,45.94,230100.0,30.0707,30.2352,30.0707,30.2287,230100.0
2008-07-07 11:20:00,45.93,46.0,45.78,45.92,296800.0,30.2221,30.2681,30.1234,30.2155,296800.0
2008-07-07 11:30:00,45.91,45.95,45.78,45.78,370500.0,30.2089,30.2352,30.1234,30.1234,370500.0
2008-07-07 11:40:00,45.78,45.83,45.5,45.78,372800.0,30.1234,30.1563,29.9391,30.1234,372800.0
2008-07-07 11:50:00,45.78,45.89,45.71,45.86,489000.0,30.1234,30.1958,30.0773,30.176,489000.0
2008-07-07 12:00:00,45.85,45.95,45.83,45.92,180200.0,30.1694,30.2352,30.1563,30.2155,180200.0
2008-07-07 12:10:00,45.93,45.93,45.57,45.62,348100.0,30.2221,30.2221,29.9852,30.0181,348100.0
2008-07-07 12:20:00,45.62,45.67,45.16,45.2,505400.0,30.0181,30.051,29.7154,29.7417,505400.0
2008-07-07 12:30:00,45.2,45.41,45.18,45.4,327700.0,29.7417,29.8799,29.7286,29.8733,327700.0
2008-07-07 12:40:00,45.4,45.52,45.31,45.35,255200.0,29.8733,29.9523,29.8141,29.8404,255200.0
2008-07-07 12:50:00,45.35,45.5,45.08,45.11,367200.0,29.8404,29.9391,29.6628,29.6825,367200.0
2008-07-07 13:00:00,45.11,45.12,44.86,45.02,658800.0,29.6825,29.6891,29.518,29.6233,658800.0
2008-07-07 13:10:00,45.03,45.2,45.02,45.14,282700.0,29.6299,29.7417,29.6233,29.7023,282700.0
2008-07-07 13:20:00,45.14,45.23,45.04,45.07,348800.0,29.7023,29.7615,29.6365,29.6562,348800.0
2008-07-07 13:30:00,45.07,45.19,44.95,45.04,266100.0,29.6562,29.7352,29.5772,29.6365,266100.0
2008-07-07 13:40:00,45.03,45.15,44.94,44.98,225100.0,29.6299,29.7088,29.5707,29.597,225100.0
2008-07-07 13:50:00,44.98,45.2,44.96,45.06,278100.0,29.597,29.7417,29.5838,29.6496,278100.0
2008-07-07 14:00:00,45.06,45.2,44.78,44.83,394400.0,29.6496,29.7417,29.4654,29.4983,394400.0
2008-07-07 14:10:00,44.83,45.09,44.75,45.02,532200.0,29.4983,29.6694,29.4456,29.6233,532200.0
2008-07-07 14:20:00,45.02,45.2,44.99,45.06,493000.0,29.6233,29.7417,29.6036,29.6496,493000.0
2008-07-07 14:30:00,45.06,45.25,45.05,45.15,278400.0,29.6496,29.7746,29.643,29.7088,278400.0
2008-07-07 14:40:00,45.14,45.15,44.82,44.94,247000.0,29.7023,29.7088,29.4917,29.5707,247000.0
2008-07-07 14:50:00,44.93,45.0,44.86,44.98,242900.0,29.5641,29.6101,29.518,29.597,242900.0
2008-07-07 15:00:00,44.98,45.32,44.97,45.25,1140500.0,29.597,29.8207,29.5904,29.7746,1140500.0
2008-07-07 15:10:00,45.24,45.51,45.23,45.47,535900.0,29.7681,29.9457,29.7615,29.9194,535900.0
2008-07-07 15:20:00,45.47,45.7,45.37,45.7,931200.0,29.9194,30.0707,29.8536,30.0707,931200.0
2008-07-07 15:30:00,45.69,45.92,45.64,45.82,916300.0,30.0642,30.2155,30.0313,30.1497,916300.0
2008-07-07 15:40:00,45.8,45.89,45.57,45.6,626100.0,30.1365,30.1958,29.9852,30.0049,626100.0
2008-07-07 15:50:00,45.6,45.71,45.28,45.3,917700.0,30.0049,30.0773,29.7944,29.8075,917700.0
2008-07-08 09:30:00,45.43,45.88,45.4,45.73,505300.0,29.8931,30.1892,29.8733,30.0905,505300.0
2008-07-08 09:40:00,45.75,46.1,45.72,45.94,763100.0,30.1036,30.3339,30.0839,30.2287,763100.0
2008-07-08 09:50:00,45.95,46.15,45.91,46.13,829800.0,30.2352,30.3668,30.2089,30.3537,829800.0
2008-07-08 10:00:00,46.12,46.39,45.93,46.37,1102700.0,30.3471,30.5248,30.2221,30.5116,1102700.0
2008-07-08 10:10:00,46.38,46.45,46.22,46.39,836300.0,30.5182,30.5642,30.4129,30.5248,836300.0
2008-07-08 10:20:00,46.39,46.41,46.18,46.24,1184000.0,30.5248,30.5379,30.3866,30.4261,1184000.0
2008-07-08 10:30:00,46.23,46.28,45.82,46.0,885400.0,30.4195,30.4524,30.1497,30.2681,885400.0
2008-07-08 10:40:00,45.98,46.09,45.88,46.01,636800.0,30.255,30.3274,30.1892,30.2747,636800.0
2008-07-08 10:50:00,46.0,46.27,45.98,46.22,629800.0,30.2681,30.4458,30.255,30.4129,629800.0
2008-07-08 11:00:00,46.22,46.29,45.85,45.97,555100.0,30.4129,30.459,30.1694,30.2484,555100.0
2008-07-08 11:10:00,45.99,46.32,45.97,46.2,594100.0,30.2616,30.4787,30.2484,30.3997,594100.0
2008-07-08 11:20:00,46.19,46.5,46.16,46.26,369600.0,30.3932,30.5971,30.3734,30.4392,369600.0
2008-07-08 11:30:00,46.26,46.26,46.12,46.12,308100.0,30.4392,30.4392,30.3471,30.3471,308100.0
2008-07-08 11:40:00,46.12,46.34,46.08,46.29,405400.0,30.3471,30.4919,30.3208,30.459,405400.0
2008-07-08 11:50:00,46.29,46.39,46.15,46.18,414100.0,30.459,30.5248,30.3668,30.3866,414100.0
2008-07-08 12:00:00,46.17,46.33,46.11,46.15,357900.0,30.38,30.4853,30.3405,30.3668,357900.0
2008-07-08 12:10:00,46.15,46.24,46.1,46.18,389100.0,30.3668,30.4261,30.3339,30.3866,389100.0
2008-07-08 12:20:00,46.17,46.43,46.12,46.39,464800.0,30.38,30.5511,30.3471,30.5248,464800.0
2008-07-08 12:30:00,46.37,46.5,46.31,46.47,432100.0,30.5116,30.5971,30.4721,30.5774,432100.0
2008-07-08 12:40:00,46.46,46.49,46.32,46.4,423200.0,30.5708,30.5906,30.4787,30.5313,423200.0
2008-07-08 12:50:00,46.39,46.58,46.37,46.5,467100.0,30.5248,30.6498,30.5116,30.5971,467100.0
2008-07-08 13:00:00,46.49,46.73,46.48,46.66,496900.0,30.5906,30.7485,30.584,30.7024,496900.0
2008-07-08 13:10:00,46.66,46.74,46.42,46.48,423500.0,30.7024,30.7551,30.5445,30.584,423500.0
2008-07-08 13:20:00,46.49,46.51,46.25,46.41,449700.0,30.5906,30.6037,30.4326,30.5379,449700.0
2008-07-08 13:30:00,46.41,46.41,46.11,46.11,442600.0,30.5379,30.5379,30.3405,30.3405,442600.0
2008-07-08 13:40:00,46.11,46.25,46.09,46.19,567400.0,30.3405,30.4326,30.3274,30.3932,567400.0
2008-07-08 13:50:00,46.19,46.19,45.98,46.04,347900.0,30.3932,30.3932,30.255,30.2945,347900.0
2008-07-08 14:00:00,46.04,46.2,45.97,46.15,661000.0,30.2945,30.3997,30.2484,30.3668,661000.0
2008-07-08 14:10:00,46.14,46.21,45.96,46.01,450700.0,30.3603,30.4063,30.2418,30.2747,450700.0
2008-07-08 14:20:00,46.02,46.32,46.01,46.31,503800.0,30.2813,30.4787,30.2747,30.4721,503800.0
2008-07-08 14:30:00,46.31,46.71,46.31,46.59,991000.0,30.4721,30.7353,30.4721,30.6564,991000.0
2008-07-08 14:40:00,46.59,46.95,46.58,46.88,1071600.0,30.6564,30.8932,30.6498,30.8472,1071600.0
2008-07-08 14:50:00,46.88,47.18,46.83,47.16,1160300.0,30.8472,31.0446,30.8143,31.0314,1160300.0
2008-07-08 15:00:00,47.15,47.35,47.11,47.32,1297000.0,31.0248,31.1564,30.9985,31.1367,1297000.0
2008-07-08 15:10:00,47.32,47.38,47.14,47.17,917700.0,31.1367,31.1762,31.0183,31.038,917700.0
2008-07-08 15:20:00,47.18,47.38,47.09,47.35,1160400.0,31.0446,31.1762,30.9854,31.1564,1160400.0
2008-07-08 15:30:00,47.36,47.45,47.19,47.33,1027600.0,31.163,31.2222,31.0512,31.1433,1027600.0
2008-07-08 15:40:00,47.33,47.39,47.2,47.37,1017500.0,31.1433,31.1828,31.0577,31.1696,1017500.0
2008-07-08 15:50:00,47.37,47.6,47.37,47.52,1375600.0,31.1696,31.3209,31.1696,31.2683,1375600.0
2008-07-09 09:30:00,47.7,48.12,47.24,47.24,971900.0,31.3867,31.6631,31.0841,31.0841,971900.0
2008-07-09 09:40:00,47.24,47.34,47.14,47.14,733900.0,31.0841,31.1499,31.0183,31.0183,733900.0
2008-07-09 09:50:00,47.14,47.15,46.91,47.09,624200.0,31.0183,31.0248,30.8669,30.9854,624200.0
2008-07-09 10:00:00,47.09,47.27,46.94,47.21,510200.0,30.9854,31.1038,30.8867,31.0643,510200.0
2008-07-09 10:10:00,47.21,47.24,47.02,47.11,502000.0,31.0643,31.0841,30.9393,30.9985,502000.0
2008-07-09 10:20:00,47.12,47.33,47.11,47.3,419000.0,31.0051,31.1433,30.9985,31.1235,419000.0
2008-07-09 10:30:00,47.29,47.34,47.12,47.13,393800.0,31.117,31.1499,31.0051,31.0117,393800.0
2008-07-09 10:40:00,47.14,47.26,47.0,47.17,476000.0,31.0183,31.0972,30.9261,31.038,476000.0
2008-07-09 10:50:00,47.18,47.44,47.18,47.4,446700.0,31.0446,31.2157,31.0446,31.1893,446700.0
2008-07-09 11:00:00,47.41,47.69,47.37,47.53,606900.0,31.1959,31.3802,31.1696,31.2749,606900.0
2008-07-09 11:10:00,47.53,47.59,47.32,47.49,424600.0,31.2749,31.3144,31.1367,31.2486,424600.0
2008-07-09 11:20:00,47.48,47.8,47.45,47.77,533700.0,31.242,31.4525,31.2222,31.4328,533700.0
2008-07-09 11:30:00,47.76,47.81,47.51,47.53,421700.0,31.4262,31.4591,31.2617,31.2749,421700.0
2008-07-09 11:40:00,47.53,47.85,47.53,47.84,428300.0,31.2749,31.4854,31.2749,31.4789,428300.0
2008-07-09 11:50:00,47.84,47.86,47.67,47.68,424100.0,31.4789,31.492,31.367,31.3736,424100.0
2008-07-09 12:00:00,47.68,47.69,47.37,47.68,670000.0,31.3736,31.3802,31.1696,31.3736,670000.0
2008-07-09 12:10:00,47.69,47.84,47.62,47.83,391500.0,31.3802,31.4789,31.3341,31.4723,391500.0
2008-07-09 12:20:00,47.84,48.0,47.82,47.96,462700.0,31.4789,31.5841,31.4657,31.5578,462700.0
2008-07-09 12:30:00,47.96,47.98,47.6,47.69,494300.0,31.5578,31.571,31.3209,31.3802,494300.0
2008-07-09 12:40:00,47.69,47.82,47.69,47.78,514400.0,31.3802,31.4657,31.3802,31.4394,514400.0
2008-07-09 12:50:00,47.78,47.86,47.75,47.84,566500.0,31.4394,31.492,31.4196,31.4789,566500.0
2008-07-09 13:00:00,47.85,47.85,47.51,47.55,797200.0,31.4854,31.4854,31.2617,31.288,797200.0
2008-07-09 13:10:00,47.56,47.64,47.49,47.62,456800.0,31.2946,31.3473,31.2486,31.3341,456800.0
2008-07-09 13:20:00,47.62,47.67,47.53,47.65,360800.0,31.3341,31.367,31.2749,31.3538,360800.0
2008-07-09 13:30:00,47.66,47.75,47.57,47.57,370000.0,31.3604,31.4196,31.3012,31.3012,370000.0
2008-07-09 13:40:00,47.58,47.72,47.57,47.71,357100.0,31.3078,31.3999,31.3012,31.3933,357100.0
2008-07-09 13:50:00,47.7,47.75,47.62,47.69,482900.0,31.3867,31.4196,31.3341,31.3802,482900.0
2008-07-09 14:00:00,47.69,47.69,47.49,47.56,484300.0,31.3802,31.3802,31.2486,31.2946,484300.0
2008-07-09 14:10:00,47.56,47.71,47.54,47.54,541600.0,31.2946,31.3933,31.2815,31.2815,541600.0
2008-07-09 14:20:00,47.55,47.7,47.5,47.6,542600.0,31.288,31.3867,31.2551,31.3209,542600.0
2008-07-09 14:30:00,47.61,47.72,47.5,47.55,508300.0,31.3275,31.3999,31.2551,31.288,508300.0
2008-07-09 14:40:00,47.55,47.62,47.5,47.53,557100.0,31.288,31.3341,31.2551,31.2749,557100.0
2008-07-09 14:50:00,47.54,47.55,47.22,47.37,928000.0,31.2815,31.288,31.0709,31.1696,928000.0
2008-07-09 15:00:00,47.37,47.37,47.03,47.1,808400.0,31.1696,31.1696,30.9459,30.9919,808400.0
2008-07-09 15:10:00,47.12,47.27,47.04,47.09,735000.0,31.0051,31.1038,30.9525,30.9854,735000.0
2008-07-09 15:20:00,47.09,47.25,47.06,47.15,534300.0,30.9854,31.0906,30.9656,31.0248,534300.0
2008-07-09 15:30:00,47.15,47.23,46.89,46.95,943500.0,31.0248,31.0775,30.8538,30.8932,943500.0
2008-07-09 15:40:00,46.95,46.95,46.64,46.67,1361900.0,30.8932,30.8932,30.6893,30.709,1361900.0
2008-07-09 15:50:00,46.67,46.77,46.54,46.56,1325700.0,30.709,30.7748,30.6235,30.6366,1325700.0
2008-07-10 09:30:00,46.87,47.27,46.48,46.88,604500.0,30.8406,31.1038,30.584,30.8472,604500.0
2008-07-10 09:40:00,46.87,47.8,46.68,47.59,903400.0,30.8406,31.4525,30.7156,31.3144,903400.0
2008-07-10 09:50:00,47.58,47.64,47.32,47.4,430100.0,31.3078,31.3473,31.1367,31.1893,430100.0
2008-07-10 10:00:00,47.39,47.5,47.0,47.46,748500.0,31.1828,31.2551,30.9261,31.2288,748500.0
2008-07-10 10:10:00,47.46,47.51,47.21,47.38,435400.0,31.2288,31.2617,31.0643,31.1762,435400.0
2008-07-10 10:20:00,47.37,47.72,47.24,47.6,784800.0,31.1696,31.3999,31.0841,31.3209,784800.0
2008-07-10 10:30:00,47.59,47.66,47.33,47.52,573100.0,31.3144,31.3604,31.1433,31.2683,573100.0
2008-07-10 10:40:00,47.53,48.0,47.43,47.85,886100.0,31.2749,31.5841,31.2091,31.4854,886100.0
2008-07-10 10:50:00,47.84,47.86,47.55,47.61,316300.0,31.4789,31.492,31.288,31.3275,316300.0
2008-07-10 11:00:00,47.61,47.85,47.43,47.58,419100.0,31.3275,31.4854,31.2091,31.3078,419100.0
2008-07-10 11:10:00,47.57,47.78,47.53,47.61,292300.0,31.3012,31.4394,31.2749,31.3275,292300.0
2008-07-10 11:20:00,47.61,47.69,47.55,47.62,242800.0,31.3275,31.3802,31.288,31.3341,242800.0
2008-07-10 11:30:00,47.62,47.9,47.6,47.75,387900.0,31.3341,31.5183,31.3209,31.4196,387900.0
2008-07-10 11:40:00,47.76,47.9,47.63,47.7,205100.0,31.4262,31.5183,31.3407,31.3867,205100.0
2008-07-10 11:50:00,47.71,47.85,47.6,47.63,477200.0,31.3933,31.4854,31.3209,31.3407,477200.0
2008-07-10 12:00:00,47.64,47.84,47.61,47.79,593700.0,31.3473,31.4789,31.3275,31.446,593700.0
2008-07-10 12:10:00,47.8,47.94,47.79,47.88,1003000.0,31.4525,31.5447,31.446,31.5052,1003000.0
2008-07-10 12:20:00,47.88,47.92,47.79,47.8,402800.0,31.5052,31.5315,31.446,31.4525,402800.0
2008-07-10 12:30:00,47.8,47.86,47.75,47.82,383200.0,31.4525,31.492,31.4196,31.4657,383200.0
2008-07-10 12:40:00,47.83,47.93,47.81,47.86,324200.0,31.4723,31.5381,31.4591,31.492,324200.0
2008-07-10 12:50:00,47.86,47.87,47.69,47.76,459700.0,31.492,31.4986,31.3802,31.4262,459700.0
2008-07-10 13:00:00,47.76,48.04,47.74,48.03,458900.0,31.4262,31.6105,31.4131,31.6039,458900.0
2008-07-10 13:10:00,48.02,48.27,48.0,48.18,650300.0,31.5973,31.7618,31.5841,31.7026,650300.0
2008-07-10 13:20:00,48.17,48.3,48.05,48.07,426700.0,31.696,31.7815,31.617,31.6302,426700.0
2008-07-10 13:30:00,48.07,48.26,48.07,48.23,551300.0,31.6302,31.7552,31.6302,31.7355,551300.0
2008-07-10 13:40:00,48.23,48.32,48.11,48.32,514500.0,31.7355,31.7947,31.6565,31.7947,514500.0
2008-07-10 13:50:00,48.32,48.38,48.15,48.16,520100.0,31.7947,31.8342,31.6828,31.6894,520100.0
2008-07-10 14:00:00,48.16,48.24,48.05,48.09,764400.0,31.6894,31.7421,31.617,31.6434,764400.0
2008-07-10 14:10:00,48.09,48.14,47.79,47.8,655600.0,31.6434,31.6763,31.446,31.4525,655600.0
2008-07-10 14:20:00,47.79,47.96,47.55,47.58,955900.0,31.446,31.5578,31.288,31.3078,955900.0
2008-07-10 14:30:00,47.59,47.61,47.46,47.57,599900.0,31.3144,31.3275,31.2288,31.3012,599900.0
2008-07-10 14:40:00,47.56,47.63,47.28,47.4,792200.0,31.2946,31.3407,31.1104,31.1893,792200.0
2008-07-10 14:50:00,47.4,47.46,47.15,47.34,550000.0,31.1893,31.2288,31.0248,31.1499,550000.0
2008-07-10 15:00:00,47.34,47.95,47.32,47.78,1056500.0,31.1499,31.5512,31.1367,31.4394,1056500.0
2008-07-10 15:10:00,47.77,47.95,47.61,47.75,952800.0,31.4328,31.5512,31.3275,31.4196,952800.0
2008-07-10 15:20:00,47.75,47.83,47.65,47.71,629300.0,31.4196,31.4723,31.3538,31.3933,629300.0
2008-07-10 15:30:00,47.71,47.79,47.49,47.58,639500.0,31.3933,31.446,31.2486,31.3078,639500.0
2008-07-10 15:40:00,47.57,47.9,47.53,47.89,1247800.0,31.3012,31.5183,31.2749,31.5118,1247800.0
2008-07-10 15:50:00,47.9,48.17,47.88,48.17,1593300.0,31.5183,31.696,31.5052,31.696,1593300.0
2008-07-11 09:30:00,47.61,47.8,47.22,47.63,1108200.0,31.3275,31.4525,31.0709,31.3407,1108200.0
2008-07-11 09:40:00,47.63,48.1,47.62,48.07,1003500.0,31.3407,31.6499,31.3341,31.6302,1003500.0
2008-07-11 09:50:00,48.07,48.12,47.74,48.0,1000400.0,31.6302,31.6631,31.4131,31.5841,1000400.0
2008-07-11 10:00:00,48.0,48.14,47.89,48.08,917700.0,31.5841,31.6763,31.5118,31.6368,917700.0
2008-07-11 10:10:00,48.1,48.1,47.8,48.03,634800.0,31.6499,31.6499,31.4525,31.6039,634800.0
2008-07-11 10:20:00,48.03,48.29,47.61,47.8,518300.0,31.6039,31.775,31.3275,31.4525,518300.0
2008-07-11 10:30:00,47.8,48.0,47.5,47.72,449100.0,31.4525,31.5841,31.2551,31.3999,449100.0
2008-07-11 10:40:00,47.72,47.99,47.64,47.94,455400.0,31.3999,31.5776,31.3473,31.5447,455400.0
2008-07-11 10:50:00,47.94,48.17,47.94,48.14,431800.0,31.5447,31.696,31.5447,31.6763,431800.0
2008-07-11 11:00:00,48.15,48.28,48.09,48.19,463800.0,31.6828,31.7684,31.6434,31.7092,463800.0
2008-07-11 11:10:00,48.19,48.2,47.75,47.88,411000.0,31.7092,31.7157,31.4196,31.5052,411000.0
2008-07-11 11:20:00,47.89,47.97,47.74,47.92,436900.0,31.5118,31.5644,31.4131,31.5315,436900.0
2008-07-11 11:30:00,47.92,48.19,47.72,48.09,469800.0,31.5315,31.7092,31.3999,31.6434,469800.0
2008-07-11 11:40:00,48.08,48.27,48.07,48.2,411700.0,31.6368,31.7618,31.6302,31.7157,411700.0
2008-07-11 11:50:00,48.19,48.25,48.12,48.2,345700.0,31.7092,31.7486,31.6631,31.7157,345700.0
2008-07-11 12:00:00,48.2,48.27,48.06,48.11,330800.0,31.7157,31.7618,31.6236,31.6565,330800.0
2008-07-11 12:10:00,48.11,48.18,47.93,47.97,381000.0,31.6565,31.7026,31.5381,31.5644,381000.0
2008-07-11 12:20:00,47.97,48.2,47.89,48.18,265300.0,31.5644,31.7157,31.5118,31.7026,265300.0
2008-07-11 12:30:00,48.18,48.2,47.94,48.0,296500.0,31.7026,31.7157,31.5447,31.5841,296500.0
2008-07-11 12:40:00,47.98,48.14,47.81,47.96,300000.0,31.571,31.6763,31.4591,31.5578,300000.0
2008-07-11 12:50:00,47.96,47.96,47.38,47.67,630100.0,31.5578,31.5578,31.1762,31.367,630100.0
2008-07-11 13:00:00,47.67,47.9,47.61,47.79,460600.0,31.367,31.5183,31.3275,31.446,460600.0
2008-07-11 13:10:00,47.78,47.93,47.55,47.86,355100.0,31.4394,31.5381,31.288,31.492,355100.0
2008-07-11 13:20:00,47.86,48.1,47.82,47.97,459000.0,31.492,31.6499,31.4657,31.5644,459000.0
2008-07-11 13:30:00,47.96,48.3,47.85,48.05,380400.0,31.5578,31.7815,31.4854,31.617,380400.0
2008-07-11 13:40:00,48.06,48.16,47.77,47.82,336400.0,31.6236,31.6894,31.4328,31.4657,336400.0
2008-07-11 13:50:00,47.82,48.07,47.7,47.87,293200.0,31.4657,31.6302,31.3867,31.4986,293200.0
2008-07-11 14:00:00,47.86,48.11,47.75,47.95,369900.0,31.492,31.6565,31.4196,31.5512,369900.0
2008-07-11 14:10:00,47.95,48.04,47.78,47.88,355400.0,31.5512,31.6105,31.4394,31.5052,355400.0
2008-07-11 14:20:00,47.88,47.89,47.57,47.68,335300.0,31.5052,31.5118,31.3012,31.3736,335300.0
2008-07-11 14:30:00,47.66,47.7,47.48,47.68,245600.0,31.3604,31.3867,31.242,31.3736,245600.0
2008-07-11 14:40:00,47.68,48.3,47.63,48.27,471800.0,31.3736,31.7815,31.3407,31.7618,471800.0
2008-07-11 14:50:00,48.28,48.48,47.93,48.44,964100.0,31.7684,31.9,31.5381,31.8737,964100.0
2008-07-11 15:00:00,48.45,49.0,48.31,48.51,1236100.0,31.8802,32.2421,31.7881,31.9197,1236100.0
2008-07-11 15:10:00,48.5,48.61,48.17,48.3,682300.0,31.9131,31.9855,31.696,31.7815,682300.0
2008-07-11 15:20:00,48.3,48.38,48.11,48.28,692200.0,31.7815,31.8342,31.6565,31.7684,692200.0
2008-07-11 15:30:00,48.29,48.31,47.88,48.25,605300.0,31.775,31.7881,31.5052,31.7486,605300.0
2008-07-11 15:40:00,48.25,48.31,48.02,48.22,915600.0,31.7486,31.7881,31.5973,31.7289,915600.0
2008-07-11 15:50:00,48.22,48.45,48.19,48.4,1119800.0,31.7289,31.8802,31.7092,31.8473,1119800.0
2008-07-14 09:30:00,48.9,49.1,48.52,48.93,1364700.0,32.1763,32.3079,31.9263,32.1961,1364700.0
2008-07-14 09:40:00,48.94,49.01,48.72,48.8,793700.0,32.2027,32.2487,32.0579,32.1105,793700.0
2008-07-14 09:50:00,48.8,49.01,48.69,48.94,744500.0,32.1105,32.2487,32.0382,32.2027,744500.0
2008-07-14 10:00:00,48.94,49.22,48.77,49.13,844800.0,32.2027,32.3869,32.0908,32.3277,844800.0
2008-07-14 10:10:00,49.13,49.26,48.97,48.99,790400.0,32.3277,32.4132,32.2224,32.2356,790400.0
2008-07-14 10:20:00,48.99,49.04,48.5,48.67,718700.0,32.2356,32.2685,31.9131,32.025,718700.0
2008-07-14 10:30:00,48.68,48.97,48.67,48.79,489200.0,32.0316,32.2224,32.025,32.104,489200.0
2008-07-14 10:40:00,48.79,49.08,48.68,48.83,467500.0,32.104,32.2948,32.0316,32.1303,467500.0
2008-07-14 10:50:00,48.84,49.1,48.82,49.01,513100.0,32.1369,32.3079,32.1237,32.2487,513100.0
2008-07-14 11:00:00,49.0,49.02,48.7,48.71,502300.0,32.2421,32.2553,32.0447,32.0513,502300.0
2008-07-14 11:10:00,48.71,48.78,48.5,48.76,518800.0,32.0513,32.0974,31.9131,32.0842,518800.0
2008-07-14 11:20:00,48.76,48.78,48.54,48.74,412600.0,32.0842,32.0974,31.9395,32.0711,412600.0
2008-07-14 11:30:00,48.74,48.77,48.62,48.68,340800.0,32.0711,32.0908,31.9921,32.0316,340800.0
2008-07-14 11:40:00,48.67,48.8,48.65,48.69,401300.0,32.025,32.1105,32.0118,32.0382,401300.0
2008-07-14 11:50:00,48.69,48.75,48.44,48.74,747300.0,32.0382,32.0776,31.8737,32.0711,747300.0
2008-07-14 12:00:00,48.73,48.77,48.56,48.65,452600.0,32.0645,32.0908,31.9526,32.0118,452600.0
2008-07-14 12:10:00,48.65,48.72,48.5,48.62,263700.0,32.0118,32.0579,31.9131,31.9921,263700.0
2008-07-14 12:20:00,48.62,48.62,48.28,48.34,535500.0,31.9921,31.9921,31.7684,31.8079,535500.0
2008-07-14 12:30:00,48.34,48.35,48.07,48.27,745000.0,31.8079,31.8144,31.6302,31.7618,745000.0
2008-07-14 12:40:00,48.24,48.3,48.09,48.1,475600.0,31.7421,31.7815,31.6434,31.6499,475600.0
2008-07-14 12:50:00,48.1,48.26,48.08,48.09,690200.0,31.6499,31.7552,31.6368,31.6434,690200.0
2008-07-14 13:00:00,48.1,48.16,47.93,47.94,612900.0,31.6499,31.6894,31.5381,31.5447,612900.0
2008-07-14 13:10:00,47.94,48.12,47.88,48.07,517300.0,31.5447,31.6631,31.5052,31.6302,517300.0
2008-07-14 13:20:00,48.08,48.11,47.92,48.0,363000.0,31.6368,31.6565,31.5315,31.5841,363000.0
2008-07-14 13:30:00,48.0,48.01,47.82,47.98,317200.0,31.5841,31.5907,31.4657,31.571,317200.0
2008-07-14 13:40:00,47.98,48.38,47.95,48.2,516700.0,31.571,31.8342,31.5512,31.7157,516700.0
2008-07-14 13:50:00,48.2,48.25,48.03,48.22,351300.0,31.7157,31.7486,31.6039,31.7289,351300.0
2008-07-14 14:00:00,48.23,48.34,48.13,48.27,310200.0,31.7355,31.8079,31.6697,31.7618,310200.0
2008-07-14 14:10:00,48.26,48.5,48.18,48.36,319600.0,31.7552,31.9131,31.7026,31.821,319600.0
2008-07-14 14:20:00,48.37,48.37,48.23,48.27,234200.0,31.8276,31.8276,31.7355,31.7618,234200.0
2008-07-14 14:30:00,48.26,48.28,48.1,48.11,349500.0,31.7552,31.7684,31.6499,31.6565,349500.0
2008-07-14 14:40:00,48.11,48.11,47.92,47.95,440100.0,31.6565,31.6565,31.5315,31.5512,440100.0
2008-07-14 14:50:00,47.95,47.96,47.67,47.71,549400.0,31.5512,31.5578,31.367,31.3933,549400.0
2008-07-14 15:00:00,47.71,48.0,47.6,47.61,508200.0,31.3933,31.5841,31.3209,31.3275,508200.0
2008-07-14 15:10:00,47.61,47.8,47.6,47.78,379400.0,31.3275,31.4525,31.3209,31.4394,379400.0
2008-07-14 15:20:00,47.78,48.22,47.73,48.0,792000.0,31.4394,31.7289,31.4065,31.5841,792000.0
2008-07-14 15:30:00,48.0,48.34,47.98,48.13,744400.0,31.5841,31.8079,31.571,31.6697,744400.0
2008-07-14 15:40:00,48.13,48.17,47.95,48.12,856600.0,31.6697,31.696,31.5512,31.6631,856600.0
2008-07-14 15:50:00,48.13,48.13,47.82,47.82,958300.0,31.6697,31.6697,31.4657,31.4657,958300.0
2008-07-15 09:30:00,47.64,48.34,47.58,47.69,1286100.0,31.3473,31.8079,31.3078,31.3802,1286100.0
2008-07-15 09:40:00,47.7,47.84,47.64,47.65,479300.0,31.3867,31.4789,31.3473,31.3538,479300.0
2008-07-15 09:50:00,47.66,47.67,47.31,47.49,594400.0,31.3604,31.367,31.1301,31.2486,594400.0
2008-07-15 10:00:00,47.5,47.51,46.79,46.88,1065900.0,31.2551,31.2617,30.788,30.8472,1065900.0
2008-07-15 10:10:00,46.89,46.96,45.94,46.81,1641200.0,30.8538,30.8998,30.2287,30.8011,1641200.0
2008-07-15 10:20:00,46.82,47.16,46.82,47.0,1188700.0,30.8077,31.0314,30.8077,30.9261,1188700.0
2008-07-15 10:30:00,47.0,47.02,46.59,46.7,936000.0,30.9261,30.9393,30.6564,30.7287,936000.0
2008-07-15 10:40:00,46.71,47.09,46.71,47.01,711700.0,30.7353,30.9854,30.7353,30.9327,711700.0
2008-07-15 10:50:00,47.01,47.08,46.54,46.62,776200.0,30.9327,30.9788,30.6235,30.6761,776200.0
2008-07-15 11:00:00,46.63,47.36,46.63,47.29,1238300.0,30.6827,31.163,30.6827,31.117,1238300.0
2008-07-15 11:10:00,47.29,47.29,46.82,47.01,620900.0,31.117,31.117,30.8077,30.9327,620900.0
2008-07-15 11:20:00,47.0,47.03,46.64,46.76,482100.0,30.9261,30.9459,30.6893,30.7682,482100.0
2008-07-15 11:30:00,46.76,46.82,46.51,46.63,370700.0,30.7682,30.8077,30.6037,30.6827,370700.0
2008-07-15 11:40:00,46.63,46.78,46.57,46.57,369500.0,30.6827,30.7814,30.6432,30.6432,369500.0
2008-07-15 11:50:00,46.57,47.01,46.49,46.92,599600.0,30.6432,30.9327,30.5906,30.8735,599600.0
2008-07-15 12:00:00,46.91,47.05,46.66,46.76,489600.0,30.8669,30.959,30.7024,30.7682,489600.0
2008-07-15 12:10:00,46.76,47.06,46.74,47.03,391000.0,30.7682,30.9656,30.7551,30.9459,391000.0
2008-07-15 12:20:00,47.05,47.14,46.98,47.11,420900.0,30.959,31.0183,30.913,30.9985,420900.0
2008-07-15 12:30:00,47.12,47.4,47.1,47.27,645500.0,31.0051,31.1893,30.9919,31.1038,645500.0
2008-07-15 12:40:00,47.27,47.37,47.07,47.08,461400.0,31.1038,31.1696,30.9722,30.9788,461400.0
2008-07-15 12:50:00,47.08,47.35,47.07,47.35,415100.0,30.9788,31.1564,30.9722,31.1564,415100.0
2008-07-15 13:00:00,47.35,47.61,47.24,47.31,679500.0,31.1564,31.3275,31.0841,31.1301,679500.0
2008-07-15 13:10:00,47.31,47.51,47.28,47.42,652600.0,31.1301,31.2617,31.1104,31.2025,652600.0
2008-07-15 13:20:00,47.42,47.43,47.14,47.19,555800.0,31.2025,31.2091,31.0183,31.0512,555800.0
2008-07-15 13:30:00,47.19,47.24,47.02,47.02,521900.0,31.0512,31.0841,30.9393,30.9393,521900.0
2008-07-15 13:40:00,47.02,47.32,47.01,47.32,306600.0,30.9393,31.1367,30.9327,31.1367,306600.0
2008-07-15 13:50:00,47.32,47.4,47.23,47.28,424200.0,31.1367,31.1893,31.0775,31.1104,424200.0
2008-07-15 14:00:00,47.29,47.33,47.05,47.05,419400.0,31.117,31.1433,30.959,30.959,419400.0
2008-07-15 14:10:00,47.05,47.32,46.99,47.26,540400.0,30.959,31.1367,30.9196,31.0972,540400.0
2008-07-15 14:20:00,47.27,47.32,47.14,47.2,404500.0,31.1038,31.1367,31.0183,31.0577,404500.0
2008-07-15 14:30:00,47.19,47.43,47.17,47.23,335800.0,31.0512,31.2091,31.038,31.0775,335800.0
2008-07-15 14:40:00,47.24,47.46,47.19,47.41,310000.0,31.0841,31.2288,31.0512,31.1959,310000.0
2008-07-15 14:50:00,47.41,47.56,47.3,47.44,405200.0,31.1959,31.2946,31.1235,31.2157,405200.0
2008-07-15 15:00:00,47.45,47.85,47.41,47.79,919000.0,31.2222,31.4854,31.1959,31.446,919000.0
2008-07-15 15:10:00,47.8,47.81,47.48,47.54,534700.0,31.4525,31.4591,31.242,31.2815,534700.0
2008-07-15 15:20:00,47.55,47.64,47.1,47.11,984300.0,31.288,31.3473,30.9919,30.9985,984300.0
2008-07-15 15:30:00,47.11,47.36,47.05,47.31,848400.0,30.9985,31.163,30.959,31.1301,848400.0
2008-07-15 15:40:00,47.3,47.34,46.87,47.04,1143100.0,31.1235,31.1499,30.8406,30.9525,1143100.0
2008-07-15 15:50:00,47.04,47.16,46.87,46.9,1182200.0,30.9525,31.0314,30.8406,30.8603,1182200.0
2008-07-16 09:30:00,46.94,47.24,46.45,46.77,736300.0,30.8867,31.0841,30.5642,30.7748,736300.0
2008-07-16 09:40:00,46.76,46.8,46.05,46.06,689400.0,30.7682,30.7945,30.301,30.3076,689400.0
2008-07-16 09:50:00,46.06,46.44,46.02,46.42,773400.0,30.3076,30.5577,30.2813,30.5445,773400.0
2008-07-16 10:00:00,46.41,46.59,46.38,46.43,691500.0,30.5379,30.6564,30.5182,30.5511,691500.0
2008-07-16 10:10:00,46.44,46.5,46.19,46.2,467000.0,30.5577,30.5971,30.3932,30.3997,467000.0
2008-07-16 10:20:00,46.2,46.48,46.05,46.45,531300.0,30.3997,30.584,30.301,30.5642,531300.0
2008-07-16 10:30:00,46.45,46.78,46.42,46.56,668100.0,30.5642,30.7814,30.5445,30.6366,668100.0
2008-07-16 10:40:00,46.55,46.82,46.51,46.56,679500.0,30.63,30.8077,30.6037,30.6366,679500.0
2008-07-16 10:50:00,46.56,46.74,46.5,46.54,467500.0,30.6366,30.7551,30.5971,30.6235,467500.0
2008-07-16 11:00:00,46.55,46.61,46.48,46.48,582600.0,30.63,30.6695,30.584,30.584,582600.0
2008-07-16 11:10:00,46.49,46.56,46.36,46.37,532300.0,30.5906,30.6366,30.505,30.5116,532300.0
2008-07-16 11:20:00,46.37,46.37,46.02,46.03,807800.0,30.5116,30.5116,30.2813,30.2879,807800.0
2008-07-16 11:30:00,46.04,46.47,46.03,46.31,620700.0,30.2945,30.5774,30.2879,30.4721,620700.0
2008-07-16 11:40:00,46.31,46.37,46.13,46.34,288300.0,30.4721,30.5116,30.3537,30.4919,288300.0
2008-07-16 11:50:00,46.33,46.36,46.21,46.22,378800.0,30.4853,30.505,30.4063,30.4129,378800.0
2008-07-16 12:00:00,46.21,46.23,45.96,45.97,433200.0,30.4063,30.4195,30.2418,30.2484,433200.0
2008-07-16 12:10:00,45.97,46.19,45.94,46.05,386300.0,30.2484,30.3932,30.2287,30.301,386300.0
2008-07-16 12:20:00,46.06,46.09,45.92,46.0,594500.0,30.3076,30.3274,30.2155,30.2681,594500.0
2008-07-16 12:30:00,46.01,46.07,45.95,45.95,615700.0,30.2747,30.3142,30.2352,30.2352,615700.0
2008-07-16 12:40:00,45.95,46.01,45.91,45.94,566100.0,30.2352,30.2747,30.2089,30.2287,566100.0
2008-07-16 12:50:00,45.93,46.07,45.93,46.06,608300.0,30.2221,30.3142,30.2221,30.3076,608300.0
2008-07-16 13:00:00,46.06,46.35,46.04,46.3,648900.0,30.3076,30.4984,30.2945,30.4655,648900.0
2008-07-16 13:10:00,46.31,46.41,46.15,46.32,540700.0,30.4721,30.5379,30.3668,30.4787,540700.0
2008-07-16 13:20:00,46.31,46.61,46.3,46.6,876400.0,30.4721,30.6695,30.4655,30.6629,876400.0
2008-07-16 13:30:00,46.59,46.64,46.49,46.61,548100.0,30.6564,30.6893,30.5906,30.6695,548100.0
2008-07-16 13:40:00,46.61,46.65,46.44,46.47,491300.0,30.6695,30.6958,30.5577,30.5774,491300.0
2008-07-16 13:50:00,46.47,46.48,46.36,46.39,410900.0,30.5774,30.584,30.505,30.5248,410900.0
2008-07-16 14:00:00,46.39,46.41,46.12,46.26,709400.0,30.5248,30.5379,30.3471,30.4392,709400.0
2008-07-16 14:10:00,46.26,46.63,46.26,46.59,447300.0,30.4392,30.6827,30.4392,30.6564,447300.0
2008-07-16 14:20:00,46.59,46.77,46.57,46.68,419700.0,30.6564,30.7748,30.6432,30.7156,419700.0
2008-07-16 14:30:00,46.68,46.9,46.67,46.83,491200.0,30.7156,30.8603,30.709,30.8143,491200.0
2008-07-16 14:40:00,46.83,46.93,46.78,46.86,480400.0,30.8143,30.8801,30.7814,30.834,480400.0
2008-07-16 14:50:00,46.86,47.1,46.84,47.04,462800.0,30.834,30.9919,30.8209,30.9525,462800.0
2008-07-16 15:00:00,47.03,47.05,46.94,46.95,694500.0,30.9459,30.959,30.8867,30.8932,694500.0
2008-07-16 15:10:00,46.95,46.97,46.82,46.94,419800.0,30.8932,30.9064,30.8077,30.8867,419800.0
2008-07-16 15:20:00,46.94,46.98,46.87,46.89,607500.0,30.8867,30.913,30.8406,30.8538,607500.0
2008-07-16 15:30:00,46.89,46.94,46.71,46.93,780600.0,30.8538,30.8867,30.7353,30.8801,780600.0
2008-07-16 15:40:00,46.93,46.99,46.86,46.99,773100.0,30.8801,30.9196,30.834,30.9196,773100.0
2008-07-16 15:50:00,46.99,47.01,46.9,46.96,1002100.0,30.9196,30.9327,30.8603,30.8998,1002100.0
2008-07-17 09:30:00,47.56,47.74,47.33,47.5,1233200.0,31.2946,31.4131,31.1433,31.2551,1233200.0
2008-07-17 09:40:00,47.5,47.96,47.41,47.42,959400.0,31.2551,31.5578,31.1959,31.2025,959400.0
2008-07-17 09:50:00,47.41,47.47,46.98,47.04,678900.0,31.1959,31.2354,30.913,30.9525,678900.0
2008-07-17 10:00:00,47.04,47.24,46.9,46.97,711600.0,30.9525,31.0841,30.8603,30.9064,711600.0
2008-07-17 10:10:00,46.98,47.03,46.57,46.97,886600.0,30.913,30.9459,30.6432,30.9064,886600.0
2008-07-17 10:20:00,46.97,47.04,46.88,46.99,586600.0,30.9064,30.9525,30.8472,30.9196,586600.0
2008-07-17 10:30:00,46.99,47.0,46.74,46.76,677400.0,30.9196,30.9261,30.7551,30.7682,677400.0
2008-07-17 10:40:00,46.76,46.85,46.49,46.58,648100.0,30.7682,30.8274,30.5906,30.6498,648100.0
2008-07-17 10:50:00,46.57,46.6,46.38,46.42,558400.0,30.6432,30.6629,30.5182,30.5445,558400.0
2008-07-17 11:00:00,46.42,46.42,45.86,45.94,1141900.0,30.5445,30.5445,30.176,30.2287,1141900.0
2008-07-17 11:10:00,45.94,46.05,45.77,45.78,984700.0,30.2287,30.301,30.1168,30.1234,984700.0
2008-07-17 11:20:00,45.78,46.24,45.77,46.11,548300.0,30.1234,30.4261,30.1168,30.3405,548300.0
2008-07-17 11:30:00,46.12,46.12,45.86,45.99,465400.0,30.3471,30.3471,30.176,30.2616,465400.0
2008-07-17 11:40:00,46.0,46.01,45.96,45.97,332700.0,30.2681,30.2747,30.2418,30.2484,332700.0
2008-07-17 11:50:00,45.97,46.0,45.89,45.96,388600.0,30.2484,30.2681,30.1958,30.2418,388600.0
2008-07-17 12:00:00,45.96,45.96,45.65,45.65,573300.0,30.2418,30.2418,30.0378,30.0378,573300.0
2008-07-17 12:10:00,45.65,45.67,45.38,45.48,770100.0,30.0378,30.051,29.8602,29.926,770100.0
2008-07-17 12:20:00,45.49,45.9,45.4,45.57,558400.0,29.9326,30.2023,29.8733,29.9852,558400.0
2008-07-17 12:30:00,45.57,45.59,45.21,45.22,773500.0,29.9852,29.9984,29.7483,29.7549,773500.0
2008-07-17 12:40:00,45.22,45.51,45.09,45.51,662300.0,29.7549,29.9457,29.6694,29.9457,662300.0
2008-07-17 12:50:00,45.51,45.61,45.48,45.5,449400.0,29.9457,30.0115,29.926,29.9391,449400.0
2008-07-17 13:00:00,45.5,45.55,45.47,45.53,483700.0,29.9391,29.972,29.9194,29.9589,483700.0
2008-07-17 13:10:00,45.52,45.72,45.48,45.7,1269500.0,29.9523,30.0839,29.926,30.0707,1269500.0
2008-07-17 13:20:00,45.7,45.71,45.54,45.55,688400.0,30.0707,30.0773,29.9655,29.972,688400.0
2008-07-17 13:30:00,45.55,45.84,45.5,45.8,1009900.0,29.972,30.1629,29.9391,30.1365,1009900.0
2008-07-17 13:40:00,45.8,45.96,45.75,45.86,896100.0,30.1365,30.2418,30.1036,30.176,896100.0
2008-07-17 13:50:00,45.86,45.94,45.79,45.81,1146000.0,30.176,30.2287,30.13,30.1431,1146000.0
2008-07-17 14:00:00,45.81,45.82,45.65,45.68,892100.0,30.1431,30.1497,30.0378,30.0576,892100.0
2008-07-17 14:10:00,45.68,45.72,45.29,45.33,833000.0,30.0576,30.0839,29.801,29.8273,833000.0
2008-07-17 14:20:00,45.33,45.63,45.33,45.6,629000.0,29.8273,30.0247,29.8273,30.0049,629000.0
2008-07-17 14:30:00,45.6,45.61,45.07,45.24,800500.0,30.0049,30.0115,29.6562,29.7681,800500.0
2008-07-17 14:40:00,45.24,45.3,45.1,45.26,602600.0,29.7681,29.8075,29.6759,29.7812,602600.0
2008-07-17 14:50:00,45.25,45.45,45.25,45.33,502400.0,29.7746,29.9062,29.7746,29.8273,502400.0
2008-07-17 15:00:00,45.33,45.64,45.32,45.52,579000.0,29.8273,30.0313,29.8207,29.9523,579000.0
2008-07-17 15:10:00,45.51,45.65,45.47,45.62,495000.0,29.9457,30.0378,29.9194,30.0181,495000.0
2008-07-17 15:20:00,45.62,45.67,45.45,45.46,595900.0,30.0181,30.051,29.9062,29.9128,595900.0
2008-07-17 15:30:00,45.46,45.55,45.18,45.23,1021300.0,29.9128,29.972,29.7286,29.7615,1021300.0
2008-07-17 15:40:00,45.23,45.54,45.21,45.5,1074400.0,29.7615,29.9655,29.7483,29.9391,1074400.0
2008-07-17 15:50:00,45.5,45.59,45.37,45.59,1313400.0,29.9391,29.9984,29.8536,29.9984,1313400.0
2008-07-18 09:30:00,45.4,45.68,45.25,45.36,4342400.0,29.8733,30.0576,29.7746,29.847,4342400.0
2008-07-18 09:40:00,45.38,45.45,45.24,45.25,622500.0,29.8602,29.9062,29.7681,29.7746,622500.0
2008-07-18 09:50:00,45.24,45.28,45.12,45.18,768100.0,29.7681,29.7944,29.6891,29.7286,768100.0
2008-07-18 10:00:00,45.19,45.26,45.09,45.25,540600.0,29.7352,29.7812,29.6694,29.7746,540600.0
2008-07-18 10:10:00,45.25,45.26,45.15,45.25,468400.0,29.7746,29.7812,29.7088,29.7746,468400.0
2008-07-18 10:20:00,45.24,45.3,45.15,45.25,480800.0,29.7681,29.8075,29.7088,29.7746,480800.0
2008-07-18 10:30:00,45.25,45.26,45.13,45.17,369800.0,29.7746,29.7812,29.6957,29.722,369800.0
2008-07-18 10:40:00,45.17,45.28,45.1,45.25,374300.0,29.722,29.7944,29.6759,29.7746,374300.0
2008-07-18 10:50:00,45.25,45.28,45.14,45.19,505500.0,29.7746,29.7944,29.7023,29.7352,505500.0
2008-07-18 11:00:00,45.19,45.26,45.19,45.22,295000.0,29.7352,29.7812,29.7352,29.7549,295000.0
2008-07-18 11:10:00,45.22,45.61,45.19,45.56,556600.0,29.7549,30.0115,29.7352,29.9786,556600.0
2008-07-18 11:20:00,45.56,45.65,45.43,45.47,300200.0,29.9786,30.0378,29.8931,29.9194,300200.0
2008-07-18 11:30:00,45.46,45.59,45.46,45.5,277500.0,29.9128,29.9984,29.9128,29.9391,277500.0
2008-07-18 11:40:00,45.5,45.72,45.49,45.68,272600.0,29.9391,30.0839,29.9326,30.0576,272600.0
2008-07-18 11:50:00,45.68,45.74,45.51,45.58,189900.0,30.0576,30.0971,29.9457,29.9918,189900.0
2008-07-18 12:00:00,45.57,45.61,45.51,45.51,122300.0,29.9852,30.0115,29.9457,29.9457,122300.0
2008-07-18 12:10:00,45.51,45.53,45.21,45.23,421500.0,29.9457,29.9589,29.7483,29.7615,421500.0
2008-07-18 12:20:00,45.23,45.39,45.11,45.16,340900.0,29.7615,29.8668,29.6825,29.7154,340900.0
2008-07-18 12:30:00,45.17,45.26,45.01,45.24,566400.0,29.722,29.7812,29.6167,29.7681,566400.0
2008-07-18 12:40:00,45.24,45.38,45.22,45.37,183200.0,29.7681,29.8602,29.7549,29.8536,183200.0
2008-07-18 12:50:00,45.37,45.4,45.33,45.34,326000.0,29.8536,29.8733,29.8273,29.8339,326000.0
2008-07-18 13:00:00,45.33,45.42,45.22,45.22,241800.0,29.8273,29.8865,29.7549,29.7549,241800.0
2008-07-18 13:10:00,45.22,45.44,45.22,45.35,294800.0,29.7549,29.8997,29.7549,29.8404,294800.0
2008-07-18 13:20:00,45.34,45.46,45.15,45.24,298800.0,29.8339,29.9128,29.7088,29.7681,298800.0
2008-07-18 13:30:00,45.24,45.26,45.15,45.19,270200.0,29.7681,29.7812,29.7088,29.7352,270200.0
2008-07-18 13:40:00,45.19,45.26,45.09,45.21,288700.0,29.7352,29.7812,29.6694,29.7483,288700.0
2008-07-18 13:50:00,45.21,45.26,45.12,45.21,255500.0,29.7483,29.7812,29.6891,29.7483,255500.0
2008-07-18 14:00:00,45.22,45.26,45.19,45.22,339400.0,29.7549,29.7812,29.7352,29.7549,339400.0
2008-07-18 14:10:00,45.22,45.31,45.2,45.27,273300.0,29.7549,29.8141,29.7417,29.7878,273300.0
2008-07-18 14:20:00,45.27,45.33,45.2,45.25,481400.0,29.7878,29.8273,29.7417,29.7746,481400.0
2008-07-18 14:30:00,45.24,45.28,45.11,45.22,412000.0,29.7681,29.7944,29.6825,29.7549,412000.0
2008-07-18 14:40:00,45.22,45.26,45.16,45.16,217100.0,29.7549,29.7812,29.7154,29.7154,217100.0
2008-07-18 14:50:00,45.17,45.25,45.08,45.15,386700.0,29.722,29.7746,29.6628,29.7088,386700.0
2008-07-18 15:00:00,45.15,45.24,45.11,45.18,394500.0,29.7088,29.7681,29.6825,29.7286,394500.0
2008-07-18 15:10:00,45.19,45.22,45.11,45.13,410900.0,29.7352,29.7549,29.6825,29.6957,410900.0
2008-07-18 15:20:00,45.14,45.23,45.09,45.14,425900.0,29.7023,29.7615,29.6694,29.7023,425900.0
2008-07-18 15:30:00,45.14,45.24,45.12,45.21,533100.0,29.7023,29.7681,29.6891,29.7483,533100.0
2008-07-18 15:40:00,45.21,45.26,45.19,45.23,1048300.0,29.7483,29.7812,29.7352,29.7615,1048300.0
2008-07-18 15:50:00,45.23,45.26,45.14,45.25,1335800.0,29.7615,29.7812,29.7023,29.7746,1335800.0
2008-07-21 09:30:00,45.49,45.57,45.11,45.19,804400.0,29.9326,29.9852,29.6825,29.7352,804400.0
2008-07-21 09:40:00,45.19,45.19,44.63,44.73,884900.0,29.7352,29.7352,29.3667,29.4325,884900.0
2008-07-21 09:50:00,44.73,44.74,44.55,44.62,564600.0,29.4325,29.4391,29.314,29.3601,564600.0
2008-07-21 10:00:00,44.62,44.81,44.6,44.8,548700.0,29.3601,29.4851,29.3469,29.4785,548700.0
2008-07-21 10:10:00,44.8,45.14,44.78,44.98,448200.0,29.4785,29.7023,29.4654,29.597,448200.0
2008-07-21 10:20:00,44.97,45.0,44.71,44.74,278300.0,29.5904,29.6101,29.4193,29.4391,278300.0
2008-07-21 10:30:00,44.75,44.85,44.6,44.8,342300.0,29.4456,29.5114,29.3469,29.4785,342300.0
2008-07-21 10:40:00,44.81,44.98,44.72,44.97,458400.0,29.4851,29.597,29.4259,29.5904,458400.0
2008-07-21 10:50:00,44.98,45.06,44.88,45.01,253000.0,29.597,29.6496,29.5312,29.6167,253000.0
2008-07-21 11:00:00,45.01,45.08,44.84,45.01,206300.0,29.6167,29.6628,29.5049,29.6167,206300.0
2008-07-21 11:10:00,45.0,45.12,44.98,45.12,158000.0,29.6101,29.6891,29.597,29.6891,158000.0
2008-07-21 11:20:00,45.12,45.31,45.08,45.3,373100.0,29.6891,29.8141,29.6628,29.8075,373100.0
2008-07-21 11:30:00,45.29,45.3,44.95,44.98,419300.0,29.801,29.8075,29.5772,29.597,419300.0
2008-07-21 11:40:00,44.98,45.02,44.75,44.96,362700.0,29.597,29.6233,29.4456,29.5838,362700.0
2008-07-21 11:50:00,44.96,45.11,44.92,45.01,362500.0,29.5838,29.6825,29.5575,29.6167,362500.0
2008-07-21 12:00:00,45.01,45.13,44.91,45.04,329100.0,29.6167,29.6957,29.5509,29.6365,329100.0
2008-07-21 12:10:00,45.04,45.1,44.99,45.03,161000.0,29.6365,29.6759,29.6036,29.6299,161000.0
2008-07-21 12:20:00,45.04,45.11,44.94,45.06,174700.0,29.6365,29.6825,29.5707,29.6496,174700.0
2008-07-21 12:30:00,45.05,45.19,45.02,45.16,185100.0,29.643,29.7352,29.6233,29.7154,185100.0
2008-07-21 12:40:00,45.15,45.36,45.1,45.3,234900.0,29.7088,29.847,29.6759,29.8075,234900.0
2008-07-21 12:50:00,45.3,45.37,45.15,45.22,199400.0,29.8075,29.8536,29.7088,29.7549,199400.0
2008-07-21 13:00:00,45.22,45.34,45.21,45.34,172700.0,29.7549,29.8339,29.7483,29.8339,172700.0
2008-07-21 13:10:00,45.34,45.42,45.22,45.42,227200.0,29.8339,29.8865,29.7549,29.8865,227200.0
2008-07-21 13:20:00,45.42,45.54,45.36,45.41,386000.0,29.8865,29.9655,29.847,29.8799,386000.0
2008-07-21 13:30:00,45.4,45.7,45.38,45.68,412900.0,29.8733,30.0707,29.8602,30.0576,412900.0
2008-07-21 13:40:00,45.69,45.71,45.46,45.51,269900.0,30.0642,30.0773,29.9128,29.9457,269900.0
2008-07-21 13:50:00,45.52,46.0,45.51,45.61,384500.0,29.9523,30.2681,29.9457,30.0115,384500.0
2008-07-21 14:00:00,45.61,45.65,45.46,45.52,288700.0,30.0115,30.0378,29.9128,29.9523,288700.0
2008-07-21 14:10:00,45.52,45.55,45.34,45.42,183200.0,29.9523,29.972,29.8339,29.8865,183200.0
2008-07-21 14:20:00,45.41,45.44,45.3,45.37,293300.0,29.8799,29.8997,29.8075,29.8536,293300.0
2008-07-21 14:30:00,45.36,45.5,45.33,45.38,343300.0,29.847,29.9391,29.8273,29.8602,343300.0
2008-07-21 14:40:00,45.37,45.43,45.28,45.43,184000.0,29.8536,29.8931,29.7944,29.8931,184000.0
2008-07-21 14:50:00,45.41,45.46,45.34,45.38,155100.0,29.8799,29.9128,29.8339,29.8602,155100.0
2008-07-21 15:00:00,45.39,45.51,45.23,45.36,240300.0,29.8668,29.9457,29.7615,29.847,240300.0
2008-07-21 15:10:00,45.36,45.49,45.32,45.41,230200.0,29.847,29.9326,29.8207,29.8799,230200.0
2008-07-21 15:20:00,45.41,45.51,45.27,45.3,303400.0,29.8799,29.9457,29.7878,29.8075,303400.0
2008-07-21 15:30:00,45.29,45.35,45.22,45.32,332800.0,29.801,29.8404,29.7549,29.8207,332800.0
2008-07-21 15:40:00,45.32,45.45,45.28,45.41,341600.0,29.8207,29.9062,29.7944,29.8799,341600.0
2008-07-21 15:50:00,45.4,45.41,45.22,45.28,550400.0,29.8733,29.8799,29.7549,29.7944,550400.0
2008-07-22 09:30:00,44.83,45.98,44.3,44.5,2008000.0,29.4983,30.255,29.1495,29.2811,2008000.0
2008-07-22 09:40:00,44.5,44.74,44.21,44.69,1306400.0,29.2811,29.4391,29.0903,29.4062,1306400.0
2008-07-22 09:50:00,44.7,44.8,44.51,44.57,1036300.0,29.4127,29.4785,29.2877,29.3272,1036300.0
2008-07-22 10:00:00,44.57,44.59,44.15,44.15,1019400.0,29.3272,29.3404,29.0508,29.0508,1019400.0
2008-07-22 10:10:00,44.14,44.5,43.71,44.07,1609100.0,29.0443,29.2811,28.7613,28.9982,1609100.0
2008-07-22 10:20:00,44.09,44.42,43.98,44.16,1315200.0,29.0114,29.2285,28.939,29.0574,1315200.0
2008-07-22 10:30:00,44.15,44.3,43.89,43.92,787200.0,29.0508,29.1495,28.8798,28.8995,787200.0
2008-07-22 10:40:00,43.92,43.94,43.46,43.59,1744500.0,28.8995,28.9127,28.5968,28.6824,1744500.0
2008-07-22 10:50:00,43.59,43.59,43.08,43.52,1116900.0,28.6824,28.6824,28.3468,28.6363,1116900.0
2008-07-22 11:00:00,43.51,43.58,43.15,43.4,838200.0,28.6297,28.6758,28.3928,28.5573,838200.0
2008-07-22 11:10:00,43.4,43.7,43.4,43.51,431900.0,28.5573,28.7547,28.5573,28.6297,431900.0
2008-07-22 11:20:00,43.5,43.72,43.48,43.55,463000.0,28.6231,28.7679,28.61,28.656,463000.0
2008-07-22 11:30:00,43.55,43.58,43.2,43.27,539500.0,28.656,28.6758,28.4257,28.4718,539500.0
2008-07-22 11:40:00,43.26,43.32,43.13,43.31,563400.0,28.4652,28.5047,28.3797,28.4981,563400.0
2008-07-22 11:50:00,43.3,43.34,42.98,43.1,556600.0,28.4915,28.5178,28.281,28.3599,556600.0
2008-07-22 12:00:00,43.09,43.1,42.76,42.77,598500.0,28.3533,28.3599,28.1362,28.1428,598500.0
2008-07-22 12:10:00,42.78,43.19,42.69,43.17,539000.0,28.1494,28.4191,28.0901,28.406,539000.0
2008-07-22 12:20:00,43.17,43.4,43.15,43.39,409500.0,28.406,28.5573,28.3928,28.5507,409500.0
2008-07-22 12:30:00,43.37,43.49,43.36,43.43,247800.0,28.5376,28.6165,28.531,28.5771,247800.0
2008-07-22 12:40:00,43.43,43.53,43.36,43.46,440100.0,28.5771,28.6429,28.531,28.5968,440100.0
2008-07-22 12:50:00,43.46,43.51,43.22,43.25,324000.0,28.5968,28.6297,28.4389,28.4586,324000.0
2008-07-22 13:00:00,43.25,43.43,43.22,43.4,377200.0,28.4586,28.5771,28.4389,28.5573,377200.0
2008-07-22 13:10:00,43.4,43.44,43.35,43.38,374100.0,28.5573,28.5836,28.5244,28.5442,374100.0
2008-07-22 13:20:00,43.38,43.49,43.3,43.48,328900.0,28.5442,28.6165,28.4915,28.61,328900.0
2008-07-22 13:30:00,43.48,43.51,43.38,43.44,295400.0,28.61,28.6297,28.5442,28.5836,295400.0
2008-07-22 13:40:00,43.43,43.66,43.43,43.53,466800.0,28.5771,28.7284,28.5771,28.6429,466800.0
2008-07-22 13:50:00,43.53,43.67,43.45,43.47,334700.0,28.6429,28.735,28.5902,28.6034,334700.0
2008-07-22 14:00:00,43.48,43.52,43.24,43.31,412100.0,28.61,28.6363,28.452,28.4981,412100.0
2008-07-22 14:10:00,43.31,43.31,43.1,43.31,647700.0,28.4981,28.4981,28.3599,28.4981,647700.0
2008-07-22 14:20:00,43.31,43.46,43.28,43.42,326800.0,28.4981,28.5968,28.4784,28.5705,326800.0
2008-07-22 14:30:00,43.42,43.46,43.3,43.41,280700.0,28.5705,28.5968,28.4915,28.5639,280700.0
2008-07-22 14:40:00,43.41,43.82,43.39,43.75,628800.0,28.5639,28.8337,28.5507,28.7876,628800.0
2008-07-22 14:50:00,43.75,43.81,43.63,43.7,339100.0,28.7876,28.8271,28.7087,28.7547,339100.0
2008-07-22 15:00:00,43.7,43.88,43.7,43.81,802300.0,28.7547,28.8732,28.7547,28.8271,802300.0
2008-07-22 15:10:00,43.8,43.89,43.73,43.84,338900.0,28.8205,28.8798,28.7745,28.8469,338900.0
2008-07-22 15:20:00,43.84,43.99,43.82,43.95,783100.0,28.8469,28.9456,28.8337,28.9192,783100.0
2008-07-22 15:30:00,43.95,44.03,43.72,44.0,816600.0,28.9192,28.9719,28.7679,28.9521,816600.0
2008-07-22 15:40:00,44.01,44.26,44.0,44.13,855400.0,28.9587,29.1232,28.9521,29.0377,855400.0
2008-07-22 15:50:00,44.14,44.24,44.01,44.1,1219400.0,29.0443,29.1101,28.9587,29.0179,1219400.0
2008-07-23 09:30:00,43.44,43.66,43.11,43.51,1490300.0,28.5836,28.7284,28.3665,28.6297,1490300.0
2008-07-23 09:40:00,43.5,43.8,43.48,43.53,778400.0,28.6231,28.8205,28.61,28.6429,778400.0
2008-07-23 09:50:00,43.54,43.57,43.01,43.08,1316300.0,28.6494,28.6692,28.3007,28.3468,1316300.0
2008-07-23 10:00:00,43.07,43.15,42.75,43.11,1060800.0,28.3402,28.3928,28.1296,28.3665,1060800.0
2008-07-23 10:10:00,43.12,43.52,43.1,43.42,679200.0,28.3731,28.6363,28.3599,28.5705,679200.0
2008-07-23 10:20:00,43.41,44.07,43.4,43.61,924900.0,28.5639,28.9982,28.5573,28.6955,924900.0
2008-07-23 10:30:00,43.61,44.0,43.61,43.98,874900.0,28.6955,28.9521,28.6955,28.939,874900.0
2008-07-23 10:40:00,43.98,44.01,43.51,43.67,714900.0,28.939,28.9587,28.6297,28.735,714900.0
2008-07-23 10:50:00,43.66,43.91,43.59,43.68,422100.0,28.7284,28.8929,28.6824,28.7416,422100.0
2008-07-23 11:00:00,43.68,43.71,43.41,43.68,494000.0,28.7416,28.7613,28.5639,28.7416,494000.0
2008-07-23 11:10:00,43.69,43.86,43.68,43.75,296000.0,28.7482,28.86,28.7416,28.7876,296000.0
2008-07-23 11:20:00,43.75,43.88,43.69,43.7,405500.0,28.7876,28.8732,28.7482,28.7547,405500.0
2008-07-23 11:30:00,43.7,43.73,43.54,43.55,527300.0,28.7547,28.7745,28.6494,28.656,527300.0
2008-07-23 11:40:00,43.55,43.69,43.48,43.49,615800.0,28.656,28.7482,28.61,28.6165,615800.0
2008-07-23 11:50:00,43.49,43.55,43.08,43.32,548800.0,28.6165,28.656,28.3468,28.5047,548800.0
2008-07-23 12:00:00,43.32,43.5,43.3,43.38,533700.0,28.5047,28.6231,28.4915,28.5442,533700.0
2008-07-23 12:10:00,43.38,43.4,42.94,43.16,604500.0,28.5442,28.5573,28.2546,28.3994,604500.0
2008-07-23 12:20:00,43.16,43.29,43.02,43.26,432600.0,28.3994,28.4849,28.3073,28.4652,432600.0
2008-07-23 12:30:00,43.25,43.32,43.15,43.31,422600.0,28.4586,28.5047,28.3928,28.4981,422600.0
2008-07-23 12:40:00,43.31,43.44,43.29,43.3,301000.0,28.4981,28.5836,28.4849,28.4915,301000.0
2008-07-23 12:50:00,43.31,43.35,43.23,43.29,467900.0,28.4981,28.5244,28.4455,28.4849,467900.0
2008-07-23 13:00:00,43.29,43.34,43.15,43.18,487900.0,28.4849,28.5178,28.3928,28.4126,487900.0
2008-07-23 13:10:00,43.19,43.35,43.18,43.3,302900.0,28.4191,28.5244,28.4126,28.4915,302900.0
2008-07-23 13:20:00,43.3,43.41,43.29,43.36,283800.0,28.4915,28.5639,28.4849,28.531,283800.0
2008-07-23 13:30:00,43.37,43.42,43.32,43.39,515700.0,28.5376,28.5705,28.5047,28.5507,515700.0
2008-07-23 13:40:00,43.39,43.59,43.34,43.45,669800.0,28.5507,28.6824,28.5178,28.5902,669800.0
2008-07-23 13:50:00,43.45,43.5,43.2,43.31,605600.0,28.5902,28.6231,28.4257,28.4981,605600.0
2008-07-23 14:00:00,43.31,43.45,43.29,43.4,790400.0,28.4981,28.5902,28.4849,28.5573,790400.0
2008-07-23 14:10:00,43.4,43.65,43.37,43.58,1122200.0,28.5573,28.7218,28.5376,28.6758,1122200.0
2008-07-23 14:20:00,43.57,43.78,43.56,43.73,1036600.0,28.6692,28.8074,28.6626,28.7745,1036600.0
2008-07-23 14:30:00,43.74,43.94,43.7,43.93,911600.0,28.7811,28.9127,28.7547,28.9061,911600.0
2008-07-23 14:40:00,43.93,44.58,43.92,44.52,1367500.0,28.9061,29.3338,28.8995,29.2943,1367500.0
2008-07-23 14:50:00,44.53,44.8,44.15,44.22,1882400.0,29.3009,29.4785,29.0508,29.0969,1882400.0
2008-07-23 15:00:00,44.22,44.27,43.93,43.93,1430600.0,29.0969,29.1298,28.9061,28.9061,1430600.0
2008-07-23 15:10:00,43.94,44.25,43.91,44.02,1090300.0,28.9127,29.1166,28.8929,28.9653,1090300.0
2008-07-23 15:20:00,44.03,44.49,44.0,44.41,1193200.0,28.9719,29.2746,28.9521,29.2219,1193200.0
2008-07-23 15:30:00,44.4,44.68,44.4,44.68,1434600.0,29.2153,29.3996,29.2153,29.3996,1434600.0
2008-07-23 15:40:00,44.67,44.98,44.65,44.97,1729800.0,29.393,29.597,29.3798,29.5904,1729800.0
2008-07-23 15:50:00,44.97,45.08,44.02,44.58,2744800.0,29.5904,29.6628,28.9653,29.3338,2744800.0
2008-07-24 09:30:00,53.51,54.24,52.0,54.11,14199300.0,35.2097,35.6901,34.2162,35.6045,14199300.0
2008-07-24 09:40:00,54.11,54.51,53.82,53.94,8746000.0,35.6045,35.8677,35.4137,35.4927,8746000.0
2008-07-24 09:50:00,53.94,54.01,53.19,53.47,5291700.0,35.4927,35.5387,34.9992,35.1834,5291700.0
2008-07-24 10:00:00,53.48,53.95,53.25,53.78,3588700.0,35.19,35.4993,35.0387,35.3874,3588700.0
2008-07-24 10:10:00,53.78,53.78,53.01,53.17,4873900.0,35.3874,35.3874,34.8807,34.986,4873900.0
2008-07-24 10:20:00,53.18,53.37,52.92,53.04,3035700.0,34.9926,35.1176,34.8215,34.9005,3035700.0
2008-07-24 10:30:00,53.04,53.05,51.6,52.69,4920900.0,34.9005,34.9071,33.953,34.6702,4920900.0
2008-07-24 10:40:00,52.69,52.7,52.24,52.31,2163000.0,34.6702,34.6768,34.3741,34.4201,2163000.0
2008-07-24 10:50:00,52.31,52.5,52.19,52.2,1840600.0,34.4201,34.5452,34.3412,34.3478,1840600.0
2008-07-24 11:00:00,52.2,52.4,52.0,52.01,1644900.0,34.3478,34.4794,34.2162,34.2227,1644900.0
2008-07-24 11:10:00,52.0,52.18,51.75,51.88,1901100.0,34.2162,34.3346,34.0517,34.1372,1901100.0
2008-07-24 11:20:00,51.89,52.3,51.88,52.09,1483000.0,34.1438,34.4136,34.1372,34.2754,1483000.0
2008-07-24 11:30:00,52.09,52.29,51.92,52.03,1338700.0,34.2754,34.407,34.1635,34.2359,1338700.0
2008-07-24 11:40:00,52.02,52.08,51.75,51.78,1576200.0,34.2293,34.2688,34.0517,34.0714,1576200.0
2008-07-24 11:50:00,51.78,51.97,51.73,51.92,1289300.0,34.0714,34.1964,34.0385,34.1635,1289300.0
2008-07-24 12:00:00,51.92,52.47,51.89,52.44,1348500.0,34.1635,34.5254,34.1438,34.5057,1348500.0
2008-07-24 12:10:00,52.43,52.45,52.22,52.24,617800.0,34.4991,34.5123,34.3609,34.3741,617800.0
2008-07-24 12:20:00,52.25,52.39,52.25,52.29,603500.0,34.3807,34.4728,34.3807,34.407,603500.0
2008-07-24 12:30:00,52.3,52.57,52.28,52.57,908000.0,34.4136,34.5912,34.4004,34.5912,908000.0
2008-07-24 12:40:00,52.58,53.28,52.57,53.28,1456000.0,34.5978,35.0584,34.5912,35.0584,1456000.0
2008-07-24 12:50:00,53.27,53.27,52.95,53.05,871800.0,35.0518,35.0518,34.8413,34.9071,871800.0
2008-07-24 13:00:00,53.06,53.07,52.7,52.99,802000.0,34.9136,34.9202,34.6768,34.8676,802000.0
2008-07-24 13:10:00,52.99,53.38,52.99,53.25,1114300.0,34.8676,35.1242,34.8676,35.0387,1114300.0
2008-07-24 13:20:00,53.26,53.6,53.21,53.51,1198700.0,35.0452,35.269,35.0123,35.2097,1198700.0
2008-07-24 13:30:00,53.51,53.7,53.28,53.31,894900.0,35.2097,35.3348,35.0584,35.0781,894900.0
2008-07-24 13:40:00,53.31,53.31,52.97,53.16,1212900.0,35.0781,35.0781,34.8544,34.9794,1212900.0
2008-07-24 13:50:00,53.17,53.38,52.86,53.07,783600.0,34.986,35.1242,34.782,34.9202,783600.0
2008-07-24 14:00:00,53.02,53.39,53.0,53.23,656400.0,34.8873,35.1308,34.8742,35.0255,656400.0
2008-07-24 14:10:00,53.22,53.32,53.0,53.12,532100.0,35.0189,35.0847,34.8742,34.9531,532100.0
2008-07-24 14:20:00,53.14,53.38,53.14,53.29,610500.0,34.9663,35.1242,34.9663,35.065,610500.0
2008-07-24 14:30:00,53.29,53.43,53.24,53.36,669100.0,35.065,35.1571,35.0321,35.111,669100.0
2008-07-24 14:40:00,53.35,53.38,52.93,53.0,862600.0,35.1045,35.1242,34.8281,34.8742,862600.0
2008-07-24 14:50:00,53.03,53.23,52.71,53.23,819000.0,34.8939,35.0255,34.6833,35.0255,819000.0
2008-07-24 15:00:00,53.24,53.39,53.17,53.22,1029500.0,35.0321,35.1308,34.986,35.0189,1029500.0
2008-07-24 15:10:00,53.23,53.42,53.06,53.16,1056500.0,35.0255,35.1505,34.9136,34.9794,1056500.0
2008-07-24 15:20:00,53.16,53.36,52.95,52.95,1367600.0,34.9794,35.111,34.8413,34.8413,1367600.0
2008-07-24 15:30:00,52.96,53.05,52.83,52.91,1525000.0,34.8478,34.9071,34.7623,34.8149,1525000.0
2008-07-24 15:40:00,52.92,52.94,52.26,52.27,2148400.0,34.8215,34.8347,34.3872,34.3938,2148400.0
2008-07-24 15:50:00,52.27,52.95,51.98,52.43,3024100.0,34.3938,34.8413,34.203,34.4991,3024100.0
2008-07-25 09:30:00,52.96,54.14,52.7,53.94,2800400.0,34.8478,35.6243,34.6768,35.4927,2800400.0
2008-07-25 09:40:00,53.94,54.34,53.79,54.12,1541200.0,35.4927,35.7559,35.394,35.6111,1541200.0
2008-07-25 09:50:00,54.12,54.54,54.09,54.18,2102100.0,35.6111,35.8875,35.5914,35.6506,2102100.0
2008-07-25 10:00:00,54.18,54.9,54.15,54.8,1706200.0,35.6506,36.1244,35.6309,36.0586,1706200.0
2008-07-25 10:10:00,54.81,54.9,54.42,54.54,1272700.0,36.0651,36.1244,35.8085,35.8875,1272700.0
2008-07-25 10:20:00,54.52,54.75,54.46,54.73,782200.0,35.8743,36.0257,35.8348,36.0125,782200.0
2008-07-25 10:30:00,54.73,54.9,54.71,54.88,906600.0,36.0125,36.1244,35.9993,36.1112,906600.0
2008-07-25 10:40:00,54.86,55.05,54.76,54.83,1580000.0,36.098,36.2231,36.0322,36.0783,1580000.0
2008-07-25 10:50:00,54.83,54.88,54.57,54.74,753800.0,36.0783,36.1112,35.9072,36.0191,753800.0
2008-07-25 11:00:00,54.75,54.81,54.47,54.5,646600.0,36.0257,36.0651,35.8414,35.8612,646600.0
2008-07-25 11:10:00,54.5,54.54,54.25,54.37,690300.0,35.8612,35.8875,35.6967,35.7756,690300.0
2008-07-25 11:20:00,54.37,54.46,54.2,54.45,552800.0,35.7756,35.8348,35.6638,35.8283,552800.0
2008-07-25 11:30:00,54.46,54.55,54.06,54.15,930500.0,35.8348,35.8941,35.5716,35.6309,930500.0
2008-07-25 11:40:00,54.15,54.45,54.1,54.35,737100.0,35.6309,35.8283,35.598,35.7625,737100.0
2008-07-25 11:50:00,54.34,54.47,54.28,54.37,348200.0,35.7559,35.8414,35.7164,35.7756,348200.0
2008-07-25 12:00:00,54.37,54.43,54.28,54.31,397200.0,35.7756,35.8151,35.7164,35.7361,397200.0
2008-07-25 12:10:00,54.31,54.39,54.11,54.15,482900.0,35.7361,35.7888,35.6045,35.6309,482900.0
2008-07-25 12:20:00,54.16,54.26,54.12,54.21,383000.0,35.6374,35.7032,35.6111,35.6703,383000.0
2008-07-25 12:30:00,54.21,54.33,54.15,54.23,406200.0,35.6703,35.7493,35.6309,35.6835,406200.0
2008-07-25 12:40:00,54.23,54.24,54.0,54.02,473600.0,35.6835,35.6901,35.5322,35.5453,473600.0
2008-07-25 12:50:00,54.03,54.36,54.0,54.35,470800.0,35.5519,35.769,35.5322,35.7625,470800.0
2008-07-25 13:00:00,54.35,54.56,54.34,54.45,544300.0,35.7625,35.9006,35.7559,35.8283,544300.0
2008-07-25 13:10:00,54.46,54.55,54.26,54.41,491800.0,35.8348,35.8941,35.7032,35.8019,491800.0
2008-07-25 13:20:00,54.41,54.51,54.31,54.35,429400.0,35.8019,35.8677,35.7361,35.7625,429400.0
2008-07-25 13:30:00,54.35,54.48,54.3,54.39,260300.0,35.7625,35.848,35.7296,35.7888,260300.0
2008-07-25 13:40:00,54.39,54.47,54.3,54.37,414100.0,35.7888,35.8414,35.7296,35.7756,414100.0
2008-07-25 13:50:00,54.37,54.43,54.22,54.37,668300.0,35.7756,35.8151,35.6769,35.7756,668300.0
2008-07-25 14:00:00,54.36,54.43,54.22,54.29,598000.0,35.769,35.8151,35.6769,35.723,598000.0
2008-07-25 14:10:00,54.29,54.38,54.23,54.24,300500.0,35.723,35.7822,35.6835,35.6901,300500.0
2008-07-25 14:20:00,54.24,54.25,54.13,54.14,583800.0,35.6901,35.6967,35.6177,35.6243,583800.0
2008-07-25 14:30:00,54.14,54.23,54.08,54.22,699000.0,35.6243,35.6835,35.5848,35.6769,699000.0
2008-07-25 14:40:00,54.22,54.29,54.14,54.27,541200.0,35.6769,35.723,35.6243,35.7098,541200.0
2008-07-25 14:50:00,54.27,54.5,54.25,54.39,588900.0,35.7098,35.8612,35.6967,35.7888,588900.0
2008-07-25 15:00:00,54.39,54.46,54.27,54.43,568400.0,35.7888,35.8348,35.7098,35.8151,568400.0
2008-07-25 15:10:00,54.43,54.46,54.15,54.28,821200.0,35.8151,35.8348,35.6309,35.7164,821200.0
2008-07-25 15:20:00,54.28,54.3,54.18,54.2,490200.0,35.7164,35.7296,35.6506,35.6638,490200.0
2008-07-25 15:30:00,54.2,54.21,54.01,54.02,605000.0,35.6638,35.6703,35.5387,35.5453,605000.0
2008-07-25 15:40:00,54.02,54.23,53.97,54.23,898600.0,35.5453,35.6835,35.5124,35.6835,898600.0
2008-07-25 15:50:00,54.23,54.48,54.19,54.44,1948400.0,35.6835,35.848,35.6572,35.8217,1948400.0
2008-07-28 09:30:00,54.11,54.65,53.76,54.62,1080500.0,35.6045,35.9599,35.3742,35.9401,1080500.0
2008-07-28 09:40:00,54.6,54.8,54.51,54.6,1065900.0,35.927,36.0586,35.8677,35.927,1065900.0
2008-07-28 09:50:00,54.6,54.63,54.39,54.41,831700.0,35.927,35.9467,35.7888,35.8019,831700.0
2008-07-28 10:00:00,54.41,54.63,54.36,54.61,682400.0,35.8019,35.9467,35.769,35.9335,682400.0
2008-07-28 10:10:00,54.6,54.99,54.58,54.96,896100.0,35.927,36.1836,35.9138,36.1638,896100.0
2008-07-28 10:20:00,54.97,55.2,54.87,55.15,1559000.0,36.1704,36.3218,36.1046,36.2889,1559000.0
2008-07-28 10:30:00,55.15,55.22,54.86,55.05,670200.0,36.2889,36.3349,36.098,36.2231,670200.0
2008-07-28 10:40:00,55.06,55.13,54.81,54.87,594000.0,36.2296,36.2757,36.0651,36.1046,594000.0
2008-07-28 10:50:00,54.86,54.95,54.77,54.85,276200.0,36.098,36.1573,36.0388,36.0915,276200.0
2008-07-28 11:00:00,54.86,54.86,54.5,54.67,477400.0,36.098,36.098,35.8612,35.973,477400.0
2008-07-28 11:10:00,54.68,54.79,54.65,54.72,451200.0,35.9796,36.052,35.9599,36.0059,451200.0
2008-07-28 11:20:00,54.72,54.93,54.69,54.86,387700.0,36.0059,36.1441,35.9862,36.098,387700.0
2008-07-28 11:30:00,54.86,55.0,54.7,54.78,377300.0,36.098,36.1902,35.9928,36.0454,377300.0
2008-07-28 11:40:00,54.78,54.81,54.68,54.73,391900.0,36.0454,36.0651,35.9796,36.0125,391900.0
2008-07-28 11:50:00,54.74,54.84,54.7,54.75,358900.0,36.0191,36.0849,35.9928,36.0257,358900.0
2008-07-28 12:00:00,54.74,54.76,54.67,54.71,323900.0,36.0191,36.0322,35.973,35.9993,323900.0
2008-07-28 12:10:00,54.72,54.82,54.72,54.76,276500.0,36.0059,36.0717,36.0059,36.0322,276500.0
2008-07-28 12:20:00,54.75,54.78,54.73,54.75,287000.0,36.0257,36.0454,36.0125,36.0257,287000.0
2008-07-28 12:30:00,54.75,54.78,54.72,54.75,226400.0,36.0257,36.0454,36.0059,36.0257,226400.0
2008-07-28 12:40:00,54.75,54.77,54.62,54.69,341200.0,36.0257,36.0388,35.9401,35.9862,341200.0
2008-07-28 12:50:00,54.69,54.77,54.52,54.54,431800.0,35.9862,36.0388,35.8743,35.8875,431800.0
2008-07-28 13:00:00,54.55,54.65,54.5,54.64,394000.0,35.8941,35.9599,35.8612,35.9533,394000.0
2008-07-28 13:10:00,54.64,54.64,54.47,54.59,366000.0,35.9533,35.9533,35.8414,35.9204,366000.0
2008-07-28 13:20:00,54.59,54.6,54.51,54.58,287500.0,35.9204,35.927,35.8677,35.9138,287500.0
2008-07-28 13:30:00,54.57,54.59,54.35,54.36,311300.0,35.9072,35.9204,35.7625,35.769,311300.0
2008-07-28 13:40:00,54.36,54.55,54.36,54.5,299000.0,35.769,35.8941,35.769,35.8612,299000.0
2008-07-28 13:50:00,54.5,54.63,54.45,54.45,370600.0,35.8612,35.9467,35.8283,35.8283,370600.0
2008-07-28 14:00:00,54.46,54.5,54.27,54.29,344600.0,35.8348,35.8612,35.7098,35.723,344600.0
2008-07-28 14:10:00,54.29,54.31,53.76,53.9,768800.0,35.723,35.7361,35.3742,35.4664,768800.0
2008-07-28 14:20:00,53.9,54.11,53.76,53.81,574700.0,35.4664,35.6045,35.3742,35.4071,574700.0
2008-07-28 14:30:00,53.81,54.28,53.8,54.26,732900.0,35.4071,35.7164,35.4006,35.7032,732900.0
2008-07-28 14:40:00,54.27,54.31,53.9,53.91,515400.0,35.7098,35.7361,35.4664,35.4729,515400.0
2008-07-28 14:50:00,53.91,54.01,53.66,53.69,472200.0,35.4729,35.5387,35.3084,35.3282,472200.0
2008-07-28 15:00:00,53.7,53.85,53.64,53.8,429100.0,35.3348,35.4335,35.2953,35.4006,429100.0
2008-07-28 15:10:00,53.8,54.02,53.71,53.87,502500.0,35.4006,35.5453,35.3413,35.4466,502500.0
2008-07-28 15:20:00,53.87,53.99,53.77,53.81,432600.0,35.4466,35.5256,35.3808,35.4071,432600.0
2008-07-28 15:30:00,53.81,53.85,53.5,53.5,646000.0,35.4071,35.4335,35.2032,35.2032,646000.0
2008-07-28 15:40:00,53.5,53.62,53.35,53.37,878800.0,35.2032,35.2821,35.1045,35.1176,878800.0
2008-07-28 15:50:00,53.35,53.6,53.25,53.43,1368300.0,35.1045,35.269,35.0387,35.1571,1368300.0
2008-07-29 09:30:00,53.47,54.0,53.2,53.45,730900.0,35.1834,35.5322,35.0058,35.1703,730900.0
2008-07-29 09:40:00,53.44,53.61,53.2,53.4,599400.0,35.1637,35.2755,35.0058,35.1374,599400.0
2008-07-29 09:50:00,53.42,53.66,53.24,53.57,482500.0,35.1505,35.3084,35.0321,35.2492,482500.0
2008-07-29 10:00:00,53.57,53.67,53.47,53.56,1011000.0,35.2492,35.315,35.1834,35.2426,1011000.0
2008-07-29 10:10:00,53.56,53.95,53.49,53.81,619300.0,35.2426,35.4993,35.1966,35.4071,619300.0
2008-07-29 10:20:00,53.81,54.29,53.7,54.26,664200.0,35.4071,35.723,35.3348,35.7032,664200.0
2008-07-29 10:30:00,54.26,54.54,54.22,54.39,612800.0,35.7032,35.8875,35.6769,35.7888,612800.0
2008-07-29 10:40:00,54.39,54.86,54.34,54.74,720300.0,35.7888,36.098,35.7559,36.0191,720300.0
2008-07-29 10:50:00,54.74,54.87,54.62,54.73,584100.0,36.0191,36.1046,35.9401,36.0125,584100.0
2008-07-29 11:00:00,54.72,54.77,54.44,54.45,383000.0,36.0059,36.0388,35.8217,35.8283,383000.0
2008-07-29 11:10:00,54.45,54.52,54.37,54.5,424300.0,35.8283,35.8743,35.7756,35.8612,424300.0
2008-07-29 11:20:00,54.5,54.55,54.4,54.5,309200.0,35.8612,35.8941,35.7954,35.8612,309200.0
2008-07-29 11:30:00,54.5,54.54,54.34,54.46,383600.0,35.8612,35.8875,35.7559,35.8348,383600.0
2008-07-29 11:40:00,54.46,54.55,54.37,54.47,469900.0,35.8348,35.8941,35.7756,35.8414,469900.0
2008-07-29 11:50:00,54.47,54.67,54.44,54.62,412400.0,35.8414,35.973,35.8217,35.9401,412400.0
2008-07-29 12:00:00,54.62,54.85,54.6,54.79,435100.0,35.9401,36.0915,35.927,36.052,435100.0
2008-07-29 12:10:00,54.79,54.85,54.65,54.74,287200.0,36.052,36.0915,35.9599,36.0191,287200.0
2008-07-29 12:20:00,54.74,54.74,54.55,54.71,416000.0,36.0191,36.0191,35.8941,35.9993,416000.0
2008-07-29 12:30:00,54.7,54.73,54.47,54.48,330200.0,35.9928,36.0125,35.8414,35.848,330200.0
2008-07-29 12:40:00,54.48,54.67,54.45,54.67,296800.0,35.848,35.973,35.8283,35.973,296800.0
2008-07-29 12:50:00,54.67,54.74,54.58,54.69,357300.0,35.973,36.0191,35.9138,35.9862,357300.0
2008-07-29 13:00:00,54.68,54.7,54.6,54.61,142200.0,35.9796,35.9928,35.927,35.9335,142200.0
2008-07-29 13:10:00,54.61,54.67,54.54,54.64,206400.0,35.9335,35.973,35.8875,35.9533,206400.0
2008-07-29 13:20:00,54.65,54.85,54.58,54.85,267000.0,35.9599,36.0915,35.9138,36.0915,267000.0
2008-07-29 13:30:00,54.85,54.9,54.78,54.84,332600.0,36.0915,36.1244,36.0454,36.0849,332600.0
2008-07-29 13:40:00,54.83,54.85,54.64,54.77,261200.0,36.0783,36.0915,35.9533,36.0388,261200.0
2008-07-29 13:50:00,54.77,54.86,54.75,54.78,282800.0,36.0388,36.098,36.0257,36.0454,282800.0
2008-07-29 14:00:00,54.78,54.79,54.57,54.62,337300.0,36.0454,36.052,35.9072,35.9401,337300.0
2008-07-29 14:10:00,54.63,54.83,54.59,54.77,349100.0,35.9467,36.0783,35.9204,36.0388,349100.0
2008-07-29 14:20:00,54.77,54.8,54.69,54.76,394300.0,36.0388,36.0586,35.9862,36.0322,394300.0
2008-07-29 14:30:00,54.75,54.79,54.59,54.65,336300.0,36.0257,36.052,35.9204,35.9599,336300.0
2008-07-29 14:40:00,54.65,54.8,54.55,54.66,577000.0,35.9599,36.0586,35.8941,35.9664,577000.0
2008-07-29 14:50:00,54.66,54.75,54.58,54.73,350600.0,35.9664,36.0257,35.9138,36.0125,350600.0
2008-07-29 15:00:00,54.72,54.75,54.59,54.68,499000.0,36.0059,36.0257,35.9204,35.9796,499000.0
2008-07-29 15:10:00,54.68,54.8,54.66,54.75,475800.0,35.9796,36.0586,35.9664,36.0257,475800.0
2008-07-29 15:20:00,54.74,54.94,54.7,54.83,670600.0,36.0191,36.1507,35.9928,36.0783,670600.0
2008-07-29 15:30:00,54.84,54.86,54.67,54.85,589700.0,36.0849,36.098,35.973,36.0915,589700.0
2008-07-29 15:40:00,54.85,54.88,54.78,54.88,948300.0,36.0915,36.1112,36.0454,36.1112,948300.0
2008-07-29 15:50:00,54.88,54.97,54.85,54.9,1280600.0,36.1112,36.1704,36.0915,36.1244,1280600.0
2008-07-30 09:30:00,55.05,55.48,54.96,55.37,1256100.0,36.2231,36.506,36.1638,36.4336,1256100.0
2008-07-30 09:40:00,55.36,55.55,54.75,54.78,984000.0,36.427,36.5521,36.0257,36.0454,984000.0
2008-07-30 09:50:00,54.79,55.0,54.5,54.59,1079800.0,36.052,36.1902,35.8612,35.9204,1079800.0
2008-07-30 10:00:00,54.6,54.8,54.4,54.79,556200.0,35.927,36.0586,35.7954,36.052,556200.0
2008-07-30 10:10:00,54.8,55.08,54.79,54.9,680800.0,36.0586,36.2428,36.052,36.1244,680800.0
2008-07-30 10:20:00,54.89,54.92,54.76,54.82,532300.0,36.1178,36.1375,36.0322,36.0717,532300.0
2008-07-30 10:30:00,54.81,54.87,54.41,54.65,679100.0,36.0651,36.1046,35.8019,35.9599,679100.0
2008-07-30 10:40:00,54.65,54.99,54.46,54.69,538400.0,35.9599,36.1836,35.8348,35.9862,538400.0
2008-07-30 10:50:00,54.69,54.76,54.55,54.6,597600.0,35.9862,36.0322,35.8941,35.927,597600.0
2008-07-30 11:00:00,54.6,54.82,54.59,54.8,323400.0,35.927,36.0717,35.9204,36.0586,323400.0
2008-07-30 11:10:00,54.81,54.93,54.71,54.74,245200.0,36.0651,36.1441,35.9993,36.0191,245200.0
2008-07-30 11:20:00,54.73,54.88,54.7,54.81,363600.0,36.0125,36.1112,35.9928,36.0651,363600.0
2008-07-30 11:30:00,54.82,54.96,54.81,54.89,311500.0,36.0717,36.1638,36.0651,36.1178,311500.0
2008-07-30 11:40:00,54.9,54.91,54.75,54.88,333800.0,36.1244,36.1309,36.0257,36.1112,333800.0
2008-07-30 11:50:00,54.88,55.06,54.84,55.01,665100.0,36.1112,36.2296,36.0849,36.1967,665100.0
2008-07-30 12:00:00,55.01,55.04,54.55,54.55,748100.0,36.1967,36.2165,35.8941,35.8941,748100.0
2008-07-30 12:10:00,54.56,54.6,54.45,54.48,234600.0,35.9006,35.927,35.8283,35.848,234600.0
2008-07-30 12:20:00,54.49,54.81,54.49,54.81,249000.0,35.8546,36.0651,35.8546,36.0651,249000.0
2008-07-30 12:30:00,54.8,54.8,54.59,54.61,237900.0,36.0586,36.0586,35.9204,35.9335,237900.0
2008-07-30 12:40:00,54.61,54.61,54.4,54.6,340400.0,35.9335,35.9335,35.7954,35.927,340400.0
2008-07-30 12:50:00,54.6,54.78,54.57,54.77,183400.0,35.927,36.0454,35.9072,36.0388,183400.0
2008-07-30 13:00:00,54.77,54.78,54.45,54.51,291600.0,36.0388,36.0454,35.8283,35.8677,291600.0
2008-07-30 13:10:00,54.51,54.59,54.42,54.52,253800.0,35.8677,35.9204,35.8085,35.8743,253800.0
2008-07-30 13:20:00,54.53,54.68,54.5,54.57,202500.0,35.8809,35.9796,35.8612,35.9072,202500.0
2008-07-30 13:30:00,54.58,54.61,54.4,54.4,350800.0,35.9138,35.9335,35.7954,35.7954,350800.0
2008-07-30 13:40:00,54.4,54.45,54.07,54.18,407100.0,35.7954,35.8283,35.5782,35.6506,407100.0
2008-07-30 13:50:00,54.19,54.26,53.97,54.2,407200.0,35.6572,35.7032,35.5124,35.6638,407200.0
2008-07-30 14:00:00,54.19,54.33,54.15,54.28,264500.0,35.6572,35.7493,35.6309,35.7164,264500.0
2008-07-30 14:10:00,54.3,54.39,54.26,54.27,355100.0,35.7296,35.7888,35.7032,35.7098,355100.0
2008-07-30 14:20:00,54.28,54.47,54.23,54.43,437600.0,35.7164,35.8414,35.6835,35.8151,437600.0
2008-07-30 14:30:00,54.43,54.58,54.34,54.44,309300.0,35.8151,35.9138,35.7559,35.8217,309300.0
2008-07-30 14:40:00,54.44,54.51,54.43,54.48,236600.0,35.8217,35.8677,35.8151,35.848,236600.0
2008-07-30 14:50:00,54.47,54.65,54.47,54.62,402100.0,35.8414,35.9599,35.8414,35.9401,402100.0
2008-07-30 15:00:00,54.62,54.68,54.45,54.48,468400.0,35.9401,35.9796,35.8283,35.848,468400.0
2008-07-30 15:10:00,54.48,54.51,54.22,54.5,329600.0,35.848,35.8677,35.6769,35.8612,329600.0
2008-07-30 15:20:00,54.5,54.77,54.49,54.74,366000.0,35.8612,36.0388,35.8546,36.0191,366000.0
2008-07-30 15:30:00,54.74,54.99,54.74,54.97,727200.0,36.0191,36.1836,36.0191,36.1704,727200.0
2008-07-30 15:40:00,54.96,55.06,54.9,54.95,709300.0,36.1638,36.2296,36.1244,36.1573,709300.0
2008-07-30 15:50:00,54.95,55.65,54.95,55.61,3282200.0,36.1573,36.6179,36.1573,36.5915,3282200.0
2008-07-31 09:30:00,55.04,55.18,54.77,54.89,1009500.0,36.2165,36.3086,36.0388,36.1178,1009500.0
2008-07-31 09:40:00,54.9,55.3,54.8,55.2,992700.0,36.1244,36.3876,36.0586,36.3218,992700.0
2008-07-31 09:50:00,55.22,55.49,55.22,55.33,673400.0,36.3349,36.5126,36.3349,36.4073,673400.0
2008-07-31 10:00:00,55.32,55.32,55.13,55.18,691700.0,36.4007,36.4007,36.2757,36.3086,691700.0
2008-07-31 10:10:00,55.19,55.44,55.16,55.38,660800.0,36.3152,36.4797,36.2954,36.4402,660800.0
2008-07-31 10:20:00,55.37,55.6,55.28,55.45,870700.0,36.4336,36.585,36.3744,36.4863,870700.0
2008-07-31 10:30:00,55.45,55.54,55.35,55.42,416100.0,36.4863,36.5455,36.4205,36.4665,416100.0
2008-07-31 10:40:00,55.41,55.54,55.32,55.51,418700.0,36.4599,36.5455,36.4007,36.5257,418700.0
2008-07-31 10:50:00,55.51,55.62,55.46,55.51,513700.0,36.5257,36.5981,36.4928,36.5257,513700.0
2008-07-31 11:00:00,55.51,55.61,55.39,55.6,398900.0,36.5257,36.5915,36.4468,36.585,398900.0
2008-07-31 11:10:00,55.6,55.83,55.6,55.8,488800.0,36.585,36.7363,36.585,36.7166,488800.0
2008-07-31 11:20:00,55.79,55.88,55.64,55.66,420400.0,36.71,36.7692,36.6113,36.6244,420400.0
2008-07-31 11:30:00,55.66,55.74,55.55,55.65,450700.0,36.6244,36.6771,36.5521,36.6179,450700.0
2008-07-31 11:40:00,55.65,55.78,55.59,55.6,271500.0,36.6179,36.7034,36.5784,36.585,271500.0
2008-07-31 11:50:00,55.61,55.68,55.4,55.63,467400.0,36.5915,36.6376,36.4534,36.6047,467400.0
2008-07-31 12:00:00,55.63,55.64,55.49,55.63,246800.0,36.6047,36.6113,36.5126,36.6047,246800.0
2008-07-31 12:10:00,55.63,55.63,55.22,55.28,438000.0,36.6047,36.6047,36.3349,36.3744,438000.0
2008-07-31 12:20:00,55.28,55.32,55.19,55.24,269300.0,36.3744,36.4007,36.3152,36.3481,269300.0
2008-07-31 12:30:00,55.25,55.37,55.15,55.37,345700.0,36.3547,36.4336,36.2889,36.4336,345700.0
2008-07-31 12:40:00,55.36,55.63,55.36,55.56,345200.0,36.427,36.6047,36.427,36.5586,345200.0
2008-07-31 12:50:00,55.57,55.6,55.44,55.45,271800.0,36.5652,36.585,36.4797,36.4863,271800.0
2008-07-31 13:00:00,55.45,55.71,55.44,55.69,568100.0,36.4863,36.6573,36.4797,36.6442,568100.0
2008-07-31 13:10:00,55.7,55.86,55.65,55.85,423800.0,36.6508,36.756,36.6179,36.7495,423800.0
2008-07-31 13:20:00,55.84,55.86,55.66,55.72,416500.0,36.7429,36.756,36.6244,36.6639,416500.0
2008-07-31 13:30:00,55.71,55.82,55.68,55.81,263500.0,36.6573,36.7297,36.6376,36.7231,263500.0
2008-07-31 13:40:00,55.81,55.93,55.74,55.92,321900.0,36.7231,36.8021,36.6771,36.7955,321900.0
2008-07-31 13:50:00,55.92,55.95,55.82,55.83,334900.0,36.7955,36.8153,36.7297,36.7363,334900.0
2008-07-31 14:00:00,55.83,55.89,55.74,55.81,497900.0,36.7363,36.7758,36.6771,36.7231,497900.0
2008-07-31 14:10:00,55.82,55.94,55.72,55.93,389700.0,36.7297,36.8087,36.6639,36.8021,389700.0
2008-07-31 14:20:00,55.94,55.98,55.75,55.79,301200.0,36.8087,36.835,36.6837,36.71,301200.0
2008-07-31 14:30:00,55.79,55.99,55.79,55.99,434600.0,36.71,36.8416,36.71,36.8416,434600.0
2008-07-31 14:40:00,55.99,56.0,55.93,55.94,306300.0,36.8416,36.8482,36.8021,36.8087,306300.0
2008-07-31 14:50:00,55.95,55.99,55.85,55.87,302000.0,36.8153,36.8416,36.7495,36.7626,302000.0
2008-07-31 15:00:00,55.88,55.92,55.68,55.74,499200.0,36.7692,36.7955,36.6376,36.6771,499200.0
2008-07-31 15:10:00,55.74,55.76,55.48,55.48,559700.0,36.6771,36.6902,36.506,36.506,559700.0
2008-07-31 15:20:00,55.48,55.52,55.33,55.34,493700.0,36.506,36.5323,36.4073,36.4139,493700.0
2008-07-31 15:30:00,55.34,55.4,55.25,55.25,727600.0,36.4139,36.4534,36.3547,36.3547,727600.0
2008-07-31 15:40:00,55.25,55.36,55.23,55.32,959300.0,36.3547,36.427,36.3415,36.4007,959300.0
2008-07-31 15:50:00,55.32,55.41,55.16,55.29,1459000.0,36.4007,36.4599,36.2954,36.381,1459000.0
2008-08-01 09:30:00,55.49,55.75,55.14,55.67,871900.0,36.5126,36.6837,36.2823,36.631,871900.0
2008-08-01 09:40:00,55.66,55.9,54.95,55.05,814600.0,36.6244,36.7824,36.1573,36.2231,814600.0
2008-08-01 09:50:00,55.05,55.06,53.98,54.41,1136100.0,36.2231,36.2296,35.519,35.8019,1136100.0
2008-08-01 10:00:00,54.41,54.73,54.04,54.48,797100.0,35.8019,36.0125,35.5585,35.848,797100.0
2008-08-01 10:10:00,54.48,54.76,54.42,54.66,450900.0,35.848,36.0322,35.8085,35.9664,450900.0
2008-08-01 10:20:00,54.65,54.78,54.49,54.64,417700.0,35.9599,36.0454,35.8546,35.9533,417700.0
2008-08-01 10:30:00,54.65,54.95,54.62,54.81,375500.0,35.9599,36.1573,35.9401,36.0651,375500.0
2008-08-01 10:40:00,54.79,55.19,54.59,55.1,417600.0,36.052,36.3152,35.9204,36.256,417600.0
2008-08-01 10:50:00,55.1,55.15,54.83,55.02,320000.0,36.256,36.2889,36.0783,36.2033,320000.0
2008-08-01 11:00:00,55.02,55.09,54.62,54.72,335600.0,36.2033,36.2494,35.9401,36.0059,335600.0
2008-08-01 11:10:00,54.72,54.78,54.62,54.68,333100.0,36.0059,36.0454,35.9401,35.9796,333100.0
2008-08-01 11:20:00,54.66,54.68,54.5,54.59,502700.0,35.9664,35.9796,35.8612,35.9204,502700.0
2008-08-01 11:30:00,54.6,54.73,54.55,54.67,391300.0,35.927,36.0125,35.8941,35.973,391300.0
2008-08-01 11:40:00,54.67,54.8,54.65,54.69,677200.0,35.973,36.0586,35.9599,35.9862,677200.0
2008-08-01 11:50:00,54.7,54.97,54.67,54.97,425100.0,35.9928,36.1704,35.973,36.1704,425100.0
2008-08-01 12:00:00,54.97,54.98,54.63,54.76,294000.0,36.1704,36.177,35.9467,36.0322,294000.0
2008-08-01 12:10:00,54.77,54.97,54.72,54.81,297400.0,36.0388,36.1704,36.0059,36.0651,297400.0
2008-08-01 12:20:00,54.8,54.89,54.77,54.86,270600.0,36.0586,36.1178,36.0388,36.098,270600.0
2008-08-01 12:30:00,54.87,54.94,54.76,54.81,304800.0,36.1046,36.1507,36.0322,36.0651,304800.0
2008-08-01 12:40:00,54.8,54.82,54.7,54.74,254900.0,36.0586,36.0717,35.9928,36.0191,254900.0
2008-08-01 12:50:00,54.75,54.76,54.5,54.63,521400.0,36.0257,36.0322,35.8612,35.9467,521400.0
2008-08-01 13:00:00,54.63,54.85,54.6,54.78,338600.0,35.9467,36.0915,35.927,36.0454,338600.0
2008-08-01 13:10:00,54.78,54.83,54.7,54.75,415800.0,36.0454,36.0783,35.9928,36.0257,415800.0
2008-08-01 13:20:00,54.76,54.87,54.68,54.86,362300.0,36.0322,36.1046,35.9796,36.098,362300.0
2008-08-01 13:30:00,54.85,54.9,54.74,54.89,331500.0,36.0915,36.1244,36.0191,36.1178,331500.0
2008-08-01 13:40:00,54.89,55.11,54.82,55.09,262400.0,36.1178,36.2625,36.0717,36.2494,262400.0
2008-08-01 13:50:00,55.09,55.23,54.96,55.1,370000.0,36.2494,36.3415,36.1638,36.256,370000.0
2008-08-01 14:00:00,55.1,55.12,54.83,55.03,698000.0,36.256,36.2691,36.0783,36.2099,698000.0
2008-08-01 14:10:00,55.04,55.19,54.88,55.12,447200.0,36.2165,36.3152,36.1112,36.2691,447200.0
2008-08-01 14:20:00,55.12,55.19,55.08,55.17,313800.0,36.2691,36.3152,36.2428,36.302,313800.0
2008-08-01 14:30:00,55.17,55.28,55.14,55.18,280300.0,36.302,36.3744,36.2823,36.3086,280300.0
2008-08-01 14:40:00,55.17,55.32,55.01,55.2,568700.0,36.302,36.4007,36.1967,36.3218,568700.0
2008-08-01 14:50:00,55.2,55.37,55.19,55.23,499300.0,36.3218,36.4336,36.3152,36.3415,499300.0
2008-08-01 15:00:00,55.23,55.32,55.01,55.2,460700.0,36.3415,36.4007,36.1967,36.3218,460700.0
2008-08-01 15:10:00,55.21,55.41,55.19,55.26,667000.0,36.3283,36.4599,36.3152,36.3612,667000.0
2008-08-01 15:20:00,55.27,55.45,55.23,55.28,688500.0,36.3678,36.4863,36.3415,36.3744,688500.0
2008-08-01 15:30:00,55.27,55.62,55.24,55.61,601100.0,36.3678,36.5981,36.3481,36.5915,601100.0
2008-08-01 15:40:00,55.62,55.62,55.38,55.42,636700.0,36.5981,36.5981,36.4402,36.4665,636700.0
2008-08-01 15:50:00,55.42,55.55,55.34,55.43,981100.0,36.4665,36.5521,36.4139,36.4731,981100.0
2008-08-04 09:30:00,54.47,54.5,53.75,54.46,1568500.0,35.8414,35.8612,35.3677,35.8348,1568500.0
2008-08-04 09:40:00,54.45,54.48,53.95,54.11,708200.0,35.8283,35.848,35.4993,35.6045,708200.0
2008-08-04 09:50:00,54.12,54.12,53.7,53.9,1061400.0,35.6111,35.6111,35.3348,35.4664,1061400.0
2008-08-04 10:00:00,53.9,53.95,53.51,53.88,994700.0,35.4664,35.4993,35.2097,35.4532,994700.0
2008-08-04 10:10:00,53.88,53.9,53.5,53.5,682300.0,35.4532,35.4664,35.2032,35.2032,682300.0
2008-08-04 10:20:00,53.5,53.93,53.44,53.88,1264200.0,35.2032,35.4861,35.1637,35.4532,1264200.0
2008-08-04 10:30:00,53.89,53.95,53.67,53.76,708400.0,35.4598,35.4993,35.315,35.3742,708400.0
2008-08-04 10:40:00,53.76,53.86,53.53,53.81,450000.0,35.3742,35.44,35.2229,35.4071,450000.0
2008-08-04 10:50:00,53.83,53.91,53.77,53.81,375700.0,35.4203,35.4729,35.3808,35.4071,375700.0
2008-08-04 11:00:00,53.81,54.0,53.77,54.0,279500.0,35.4071,35.5322,35.3808,35.5322,279500.0
2008-08-04 11:10:00,53.99,54.05,53.94,53.98,575800.0,35.5256,35.5651,35.4927,35.519,575800.0
2008-08-04 11:20:00,53.99,54.05,53.86,53.95,610400.0,35.5256,35.5651,35.44,35.4993,610400.0
2008-08-04 11:30:00,53.96,54.03,53.86,54.02,494400.0,35.5058,35.5519,35.44,35.5453,494400.0
2008-08-04 11:40:00,54.02,54.21,53.88,53.89,529600.0,35.5453,35.6703,35.4532,35.4598,529600.0
2008-08-04 11:50:00,53.89,53.96,53.72,53.95,382000.0,35.4598,35.5058,35.3479,35.4993,382000.0
2008-08-04 12:00:00,53.96,53.98,53.72,53.73,235900.0,35.5058,35.519,35.3479,35.3545,235900.0
2008-08-04 12:10:00,53.73,53.85,53.7,53.8,476900.0,35.3545,35.4335,35.3348,35.4006,476900.0
2008-08-04 12:20:00,53.8,54.0,53.8,53.96,244900.0,35.4006,35.5322,35.4006,35.5058,244900.0
2008-08-04 12:30:00,53.96,54.0,53.83,53.85,319400.0,35.5058,35.5322,35.4203,35.4335,319400.0
2008-08-04 12:40:00,53.84,53.84,53.56,53.56,313700.0,35.4269,35.4269,35.2426,35.2426,313700.0
2008-08-04 12:50:00,53.57,53.68,53.55,53.62,217500.0,35.2492,35.3216,35.2361,35.2821,217500.0
2008-08-04 13:00:00,53.61,53.65,53.56,53.64,183800.0,35.2755,35.3019,35.2426,35.2953,183800.0
2008-08-04 13:10:00,53.64,53.8,53.6,53.78,246000.0,35.2953,35.4006,35.269,35.3874,246000.0
2008-08-04 13:20:00,53.77,53.77,53.55,53.55,333200.0,35.3808,35.3808,35.2361,35.2361,333200.0
2008-08-04 13:30:00,53.55,53.6,53.47,53.52,299600.0,35.2361,35.269,35.1834,35.2163,299600.0
2008-08-04 13:40:00,53.52,53.6,53.52,53.6,198600.0,35.2163,35.269,35.2163,35.269,198600.0
2008-08-04 13:50:00,53.6,53.67,53.59,53.65,228600.0,35.269,35.315,35.2624,35.3019,228600.0
2008-08-04 14:00:00,53.65,53.77,53.64,53.7,298500.0,35.3019,35.3808,35.2953,35.3348,298500.0
2008-08-04 14:10:00,53.7,53.72,53.6,53.71,317800.0,35.3348,35.3479,35.269,35.3413,317800.0
2008-08-04 14:20:00,53.71,53.93,53.71,53.8,369100.0,35.3413,35.4861,35.3413,35.4006,369100.0
2008-08-04 14:30:00,53.8,53.96,53.8,53.9,396500.0,35.4006,35.5058,35.4006,35.4664,396500.0
2008-08-04 14:40:00,53.9,54.01,53.87,53.99,476800.0,35.4664,35.5387,35.4466,35.5256,476800.0
2008-08-04 14:50:00,53.99,54.0,53.81,53.83,378400.0,35.5256,35.5322,35.4071,35.4203,378400.0
2008-08-04 15:00:00,53.82,53.84,53.47,53.56,809000.0,35.4137,35.4269,35.1834,35.2426,809000.0
2008-08-04 15:10:00,53.56,53.57,53.19,53.19,607000.0,35.2426,35.2492,34.9992,34.9992,607000.0
2008-08-04 15:20:00,53.2,53.2,52.9,52.93,1356700.0,35.0058,35.0058,34.8084,34.8281,1356700.0
2008-08-04 15:30:00,52.93,53.05,52.88,52.91,1156700.0,34.8281,34.9071,34.7952,34.8149,1156700.0
2008-08-04 15:40:00,52.91,52.93,52.45,52.56,2101900.0,34.8149,34.8281,34.5123,34.5846,2101900.0
2008-08-04 15:50:00,52.56,53.01,52.55,52.87,2087600.0,34.5846,34.8807,34.5781,34.7886,2087600.0
2008-08-05 09:30:00,53.59,54.25,53.34,53.94,1311800.0,35.2624,35.6967,35.0979,35.4927,1311800.0
2008-08-05 09:40:00,53.94,53.99,53.67,53.67,483300.0,35.4927,35.5256,35.315,35.315,483300.0
2008-08-05 09:50:00,53.67,54.0,53.57,54.0,526800.0,35.315,35.5322,35.2492,35.5322,526800.0
2008-08-05 10:00:00,54.0,54.37,53.89,53.96,906600.0,35.5322,35.7756,35.4598,35.5058,906600.0
2008-08-05 10:10:00,53.96,54.07,53.78,53.92,557900.0,35.5058,35.5782,35.3874,35.4795,557900.0
2008-08-05 10:20:00,53.92,54.37,53.91,54.11,641200.0,35.4795,35.7756,35.4729,35.6045,641200.0
2008-08-05 10:30:00,54.12,54.33,54.11,54.3,723800.0,35.6111,35.7493,35.6045,35.7296,723800.0
2008-08-05 10:40:00,54.3,54.45,54.28,54.41,418500.0,35.7296,35.8283,35.7164,35.8019,418500.0
2008-08-05 10:50:00,54.41,54.48,54.39,54.47,352700.0,35.8019,35.848,35.7888,35.8414,352700.0
2008-08-05 11:00:00,54.48,54.76,54.43,54.63,566400.0,35.848,36.0322,35.8151,35.9467,566400.0
2008-08-05 11:10:00,54.62,54.66,54.5,54.57,265300.0,35.9401,35.9664,35.8612,35.9072,265300.0
2008-08-05 11:20:00,54.58,54.83,54.54,54.73,389500.0,35.9138,36.0783,35.8875,36.0125,389500.0
2008-08-05 11:30:00,54.73,54.86,54.62,54.63,414300.0,36.0125,36.098,35.9401,35.9467,414300.0
2008-08-05 11:40:00,54.63,54.87,54.58,54.79,293700.0,35.9467,36.1046,35.9138,36.052,293700.0
2008-08-05 11:50:00,54.79,55.0,54.77,54.95,387200.0,36.052,36.1902,36.0388,36.1573,387200.0
2008-08-05 12:00:00,54.94,54.97,54.7,54.73,454900.0,36.1507,36.1704,35.9928,36.0125,454900.0
2008-08-05 12:10:00,54.72,54.89,54.7,54.83,372500.0,36.0059,36.1178,35.9928,36.0783,372500.0
2008-08-05 12:20:00,54.83,54.89,54.71,54.78,337200.0,36.0783,36.1178,35.9993,36.0454,337200.0
2008-08-05 12:30:00,54.77,54.81,54.71,54.8,400700.0,36.0388,36.0651,35.9993,36.0586,400700.0
2008-08-05 12:40:00,54.79,54.85,54.75,54.8,166000.0,36.052,36.0915,36.0257,36.0586,166000.0
2008-08-05 12:50:00,54.79,54.82,54.75,54.8,159600.0,36.052,36.0717,36.0257,36.0586,159600.0
2008-08-05 13:00:00,54.8,54.94,54.77,54.87,291500.0,36.0586,36.1507,36.0388,36.1046,291500.0
2008-08-05 13:10:00,54.87,54.95,54.86,54.88,221900.0,36.1046,36.1573,36.098,36.1112,221900.0
2008-08-05 13:20:00,54.88,54.97,54.85,54.94,241500.0,36.1112,36.1704,36.0915,36.1507,241500.0
2008-08-05 13:30:00,54.94,54.99,54.89,54.96,345000.0,36.1507,36.1836,36.1178,36.1638,345000.0
2008-08-05 13:40:00,54.95,55.0,54.92,54.99,562400.0,36.1573,36.1902,36.1375,36.1836,562400.0
2008-08-05 13:50:00,55.0,55.03,54.91,55.01,642600.0,36.1902,36.2099,36.1309,36.1967,642600.0
2008-08-05 14:00:00,55.01,55.05,54.89,54.96,377500.0,36.1967,36.2231,36.1178,36.1638,377500.0
2008-08-05 14:10:00,54.96,55.18,54.68,54.99,1165600.0,36.1638,36.3086,35.9796,36.1836,1165600.0
2008-08-05 14:20:00,54.99,55.07,54.74,55.03,696400.0,36.1836,36.2362,36.0191,36.2099,696400.0
2008-08-05 14:30:00,55.03,55.16,54.87,54.93,346600.0,36.2099,36.2954,36.1046,36.1441,346600.0
2008-08-05 14:40:00,54.94,55.5,54.92,55.4,1226400.0,36.1507,36.5192,36.1375,36.4534,1226400.0
2008-08-05 14:50:00,55.39,55.41,55.24,55.32,429000.0,36.4468,36.4599,36.3481,36.4007,429000.0
2008-08-05 15:00:00,55.33,55.42,55.17,55.31,499100.0,36.4073,36.4665,36.302,36.3941,499100.0
2008-08-05 15:10:00,55.32,55.43,55.28,55.38,556400.0,36.4007,36.4731,36.3744,36.4402,556400.0
2008-08-05 15:20:00,55.38,55.45,55.22,55.34,602000.0,36.4402,36.4863,36.3349,36.4139,602000.0
2008-08-05 15:30:00,55.34,55.45,55.22,55.41,544000.0,36.4139,36.4863,36.3349,36.4599,544000.0
2008-08-05 15:40:00,55.41,55.67,55.39,55.65,1225200.0,36.4599,36.631,36.4468,36.6179,1225200.0
2008-08-05 15:50:00,55.65,55.75,55.59,55.68,1279900.0,36.6179,36.6837,36.5784,36.6376,1279900.0
2008-08-06 09:30:00,55.38,55.68,55.12,55.32,709200.0,36.4402,36.6376,36.2691,36.4007,709200.0
2008-08-06 09:40:00,55.3,55.36,55.08,55.12,362400.0,36.3876,36.427,36.2428,36.2691,362400.0
2008-08-06 09:50:00,55.11,55.49,55.06,55.47,749700.0,36.2625,36.5126,36.2296,36.4994,749700.0
2008-08-06 10:00:00,55.47,55.5,55.19,55.25,345600.0,36.4994,36.5192,36.3152,36.3547,345600.0
2008-08-06 10:10:00,55.24,55.41,55.11,55.31,286000.0,36.3481,36.4599,36.2625,36.3941,286000.0
2008-08-06 10:20:00,55.3,55.36,55.1,55.1,399300.0,36.3876,36.427,36.256,36.256,399300.0
2008-08-06 10:30:00,55.1,55.27,54.79,55.0,495400.0,36.256,36.3678,36.052,36.1902,495400.0
2008-08-06 10:40:00,55.0,55.19,54.91,55.15,319200.0,36.1902,36.3152,36.1309,36.2889,319200.0
2008-08-06 10:50:00,55.14,55.24,55.01,55.02,179500.0,36.2823,36.3481,36.1967,36.2033,179500.0
2008-08-06 11:00:00,55.01,55.1,54.88,55.04,231300.0,36.1967,36.256,36.1112,36.2165,231300.0
2008-08-06 11:10:00,55.04,55.35,55.03,55.26,361400.0,36.2165,36.4205,36.2099,36.3612,361400.0
2008-08-06 11:20:00,55.26,55.28,55.18,55.28,426900.0,36.3612,36.3744,36.3086,36.3744,426900.0
2008-08-06 11:30:00,55.27,55.34,55.18,55.33,278400.0,36.3678,36.4139,36.3086,36.4073,278400.0
2008-08-06 11:40:00,55.32,55.33,55.17,55.26,223500.0,36.4007,36.4073,36.302,36.3612,223500.0
2008-08-06 11:50:00,55.26,55.37,55.09,55.37,284800.0,36.3612,36.4336,36.2494,36.4336,284800.0
2008-08-06 12:00:00,55.36,55.36,55.15,55.24,283900.0,36.427,36.427,36.2889,36.3481,283900.0
2008-08-06 12:10:00,55.24,55.35,55.15,55.17,203200.0,36.3481,36.4205,36.2889,36.302,203200.0
2008-08-06 12:20:00,55.16,55.27,55.15,55.24,160600.0,36.2954,36.3678,36.2889,36.3481,160600.0
2008-08-06 12:30:00,55.24,55.24,55.12,55.2,339100.0,36.3481,36.3481,36.2691,36.3218,339100.0
2008-08-06 12:40:00,55.21,55.5,55.21,55.24,232900.0,36.3283,36.5192,36.3283,36.3481,232900.0
2008-08-06 12:50:00,55.24,55.27,55.17,55.24,224300.0,36.3481,36.3678,36.302,36.3481,224300.0
2008-08-06 13:00:00,55.24,55.33,55.17,55.29,204000.0,36.3481,36.4073,36.302,36.381,204000.0
2008-08-06 13:10:00,55.28,55.5,55.22,55.48,209000.0,36.3744,36.5192,36.3349,36.506,209000.0
2008-08-06 13:20:00,55.49,55.63,55.45,55.62,284600.0,36.5126,36.6047,36.4863,36.5981,284600.0
2008-08-06 13:30:00,55.62,55.74,55.49,55.51,402300.0,36.5981,36.6771,36.5126,36.5257,402300.0
2008-08-06 13:40:00,55.5,55.53,55.41,55.48,214100.0,36.5192,36.5389,36.4599,36.506,214100.0
2008-08-06 13:50:00,55.48,55.49,55.3,55.44,238400.0,36.506,36.5126,36.3876,36.4797,238400.0
2008-08-06 14:00:00,55.45,55.61,55.44,55.56,222500.0,36.4863,36.5915,36.4797,36.5586,222500.0
2008-08-06 14:10:00,55.56,55.79,55.54,55.75,288900.0,36.5586,36.71,36.5455,36.6837,288900.0
2008-08-06 14:20:00,55.75,55.87,55.67,55.8,361700.0,36.6837,36.7626,36.631,36.7166,361700.0
2008-08-06 14:30:00,55.81,55.89,55.67,55.75,340400.0,36.7231,36.7758,36.631,36.6837,340400.0
2008-08-06 14:40:00,55.75,55.9,55.72,55.89,376400.0,36.6837,36.7824,36.6639,36.7758,376400.0
2008-08-06 14:50:00,55.89,55.9,55.83,55.84,412200.0,36.7758,36.7824,36.7363,36.7429,412200.0
2008-08-06 15:00:00,55.85,55.88,55.76,55.77,355100.0,36.7495,36.7692,36.6902,36.6968,355100.0
2008-08-06 15:10:00,55.76,55.8,55.62,55.67,381100.0,36.6902,36.7166,36.5981,36.631,381100.0
2008-08-06 15:20:00,55.68,55.74,55.56,55.63,280300.0,36.6376,36.6771,36.5586,36.6047,280300.0
2008-08-06 15:30:00,55.64,55.69,55.53,55.58,339600.0,36.6113,36.6442,36.5389,36.5718,339600.0
2008-08-06 15:40:00,55.58,55.7,55.5,55.66,538800.0,36.5718,36.6508,36.5192,36.6244,538800.0
2008-08-06 15:50:00,55.66,55.71,55.48,55.56,700800.0,36.6244,36.6573,36.506,36.5586,700800.0
2008-08-07 09:30:00,55.13,55.42,54.8,54.96,751600.0,36.2757,36.4665,36.0586,36.1638,751600.0
2008-08-07 09:40:00,54.99,55.18,54.74,55.01,326600.0,36.1836,36.3086,36.0191,36.1967,326600.0
2008-08-07 09:50:00,54.98,55.36,54.98,55.29,291400.0,36.177,36.427,36.177,36.381,291400.0
2008-08-07 10:00:00,55.29,55.6,55.18,55.46,325700.0,36.381,36.585,36.3086,36.4928,325700.0
2008-08-07 10:10:00,55.47,55.59,55.34,55.55,439500.0,36.4994,36.5784,36.4139,36.5521,439500.0
2008-08-07 10:20:00,55.49,55.65,55.14,55.15,193000.0,36.5126,36.6179,36.2823,36.2889,193000.0
2008-08-07 10:30:00,55.15,55.25,55.05,55.19,357600.0,36.2889,36.3547,36.2231,36.3152,357600.0
2008-08-07 10:40:00,55.19,55.23,55.05,55.08,280300.0,36.3152,36.3415,36.2231,36.2428,280300.0
2008-08-07 10:50:00,55.09,55.15,55.06,55.12,191800.0,36.2494,36.2889,36.2296,36.2691,191800.0
2008-08-07 11:00:00,55.13,55.21,55.04,55.16,307100.0,36.2757,36.3283,36.2165,36.2954,307100.0
2008-08-07 11:10:00,55.16,55.2,55.06,55.12,217900.0,36.2954,36.3218,36.2296,36.2691,217900.0
2008-08-07 11:20:00,55.14,55.35,55.05,55.32,210800.0,36.2823,36.4205,36.2231,36.4007,210800.0
2008-08-07 11:30:00,55.32,55.45,55.22,55.45,334400.0,36.4007,36.4863,36.3349,36.4863,334400.0
2008-08-07 11:40:00,55.45,55.63,55.39,55.57,326600.0,36.4863,36.6047,36.4468,36.5652,326600.0
2008-08-07 11:50:00,55.56,55.65,55.37,55.4,260600.0,36.5586,36.6179,36.4336,36.4534,260600.0
2008-08-07 12:00:00,55.4,55.47,55.29,55.46,185600.0,36.4534,36.4994,36.381,36.4928,185600.0
2008-08-07 12:10:00,55.46,55.67,55.44,55.61,210200.0,36.4928,36.631,36.4797,36.5915,210200.0
2008-08-07 12:20:00,55.6,55.63,55.53,55.61,116200.0,36.585,36.6047,36.5389,36.5915,116200.0
2008-08-07 12:30:00,55.6,55.75,55.55,55.62,253500.0,36.585,36.6837,36.5521,36.5981,253500.0
2008-08-07 12:40:00,55.62,55.82,55.62,55.81,329000.0,36.5981,36.7297,36.5981,36.7231,329000.0
2008-08-07 12:50:00,55.79,55.89,55.65,55.71,257500.0,36.71,36.7758,36.6179,36.6573,257500.0
2008-08-07 13:00:00,55.73,55.73,55.32,55.35,314800.0,36.6705,36.6705,36.4007,36.4205,314800.0
2008-08-07 13:10:00,55.36,55.4,55.2,55.27,388300.0,36.427,36.4534,36.3218,36.3678,388300.0
2008-08-07 13:20:00,55.28,55.51,55.28,55.5,157900.0,36.3744,36.5257,36.3744,36.5192,157900.0
2008-08-07 13:30:00,55.5,55.59,55.26,55.35,255100.0,36.5192,36.5784,36.3612,36.4205,255100.0
2008-08-07 13:40:00,55.34,55.47,55.26,55.32,179100.0,36.4139,36.4994,36.3612,36.4007,179100.0
2008-08-07 13:50:00,55.31,55.33,55.16,55.18,197100.0,36.3941,36.4073,36.2954,36.3086,197100.0
2008-08-07 14:00:00,55.18,55.21,54.95,54.95,376500.0,36.3086,36.3283,36.1573,36.1573,376500.0
2008-08-07 14:10:00,54.94,55.12,54.93,55.03,277900.0,36.1507,36.2691,36.1441,36.2099,277900.0
2008-08-07 14:20:00,55.03,55.06,54.88,54.95,351500.0,36.2099,36.2296,36.1112,36.1573,351500.0
2008-08-07 14:30:00,54.95,55.11,54.94,55.0,303700.0,36.1573,36.2625,36.1507,36.1902,303700.0
2008-08-07 14:40:00,55.0,55.0,54.7,54.75,591200.0,36.1902,36.1902,35.9928,36.0257,591200.0
2008-08-07 14:50:00,54.75,54.91,54.72,54.75,442300.0,36.0257,36.1309,36.0059,36.0257,442300.0
2008-08-07 15:00:00,54.75,54.96,54.73,54.95,454000.0,36.0257,36.1638,36.0125,36.1573,454000.0
2008-08-07 15:10:00,54.95,55.1,54.93,55.05,346600.0,36.1573,36.256,36.1441,36.2231,346600.0
2008-08-07 15:20:00,55.05,55.23,55.03,55.2,625900.0,36.2231,36.3415,36.2099,36.3218,625900.0
2008-08-07 15:30:00,55.19,55.22,54.91,55.04,598500.0,36.3152,36.3349,36.1309,36.2165,598500.0
2008-08-07 15:40:00,55.04,55.17,55.01,55.1,520200.0,36.2165,36.302,36.1967,36.256,520200.0
2008-08-07 15:50:00,55.11,55.38,55.11,55.35,1056700.0,36.2625,36.4402,36.2625,36.4205,1056700.0
2008-08-08 09:30:00,54.4,54.57,54.27,54.41,1273300.0,35.7954,35.9072,35.7098,35.8019,1273300.0
2008-08-08 09:40:00,54.41,54.93,54.41,54.93,615300.0,35.8019,36.1441,35.8019,36.1441,615300.0
2008-08-08 09:50:00,54.94,55.34,54.87,54.89,585300.0,36.1507,36.4139,36.1046,36.1178,585300.0
2008-08-08 10:00:00,54.9,55.0,54.68,54.77,880700.0,36.1244,36.1902,35.9796,36.0388,880700.0
2008-08-08 10:10:00,54.77,55.1,54.7,54.89,705800.0,36.0388,36.256,35.9928,36.1178,705800.0
2008-08-08 10:20:00,54.9,55.07,54.79,54.83,568800.0,36.1244,36.2362,36.052,36.0783,568800.0
2008-08-08 10:30:00,54.84,54.85,54.46,54.48,584700.0,36.0849,36.0915,35.8348,35.848,584700.0
2008-08-08 10:40:00,54.48,54.52,54.21,54.26,883500.0,35.848,35.8743,35.6703,35.7032,883500.0
2008-08-08 10:50:00,54.25,54.7,54.25,54.59,770100.0,35.6967,35.9928,35.6967,35.9204,770100.0
2008-08-08 11:00:00,54.59,54.76,54.55,54.74,462000.0,35.9204,36.0322,35.8941,36.0191,462000.0
2008-08-08 11:10:00,54.74,54.87,54.68,54.7,317000.0,36.0191,36.1046,35.9796,35.9928,317000.0
2008-08-08 11:20:00,54.7,54.9,54.65,54.76,478500.0,35.9928,36.1244,35.9599,36.0322,478500.0
2008-08-08 11:30:00,54.78,54.86,54.75,54.84,232000.0,36.0454,36.098,36.0257,36.0849,232000.0
2008-08-08 11:40:00,54.84,54.88,54.76,54.8,210100.0,36.0849,36.1112,36.0322,36.0586,210100.0
2008-08-08 11:50:00,54.8,55.0,54.77,54.99,340100.0,36.0586,36.1902,36.0388,36.1836,340100.0
2008-08-08 12:00:00,55.0,55.15,54.94,55.12,409700.0,36.1902,36.2889,36.1507,36.2691,409700.0
2008-08-08 12:10:00,55.12,55.34,55.12,55.33,462400.0,36.2691,36.4139,36.2691,36.4073,462400.0
2008-08-08 12:20:00,55.33,55.38,55.15,55.16,315400.0,36.4073,36.4402,36.2889,36.2954,315400.0
2008-08-08 12:30:00,55.16,55.28,55.12,55.27,610400.0,36.2954,36.3744,36.2691,36.3678,610400.0
2008-08-08 12:40:00,55.28,55.29,55.23,55.26,607600.0,36.3744,36.381,36.3415,36.3612,607600.0
2008-08-08 12:50:00,55.26,55.37,55.25,55.27,607200.0,36.3612,36.4336,36.3547,36.3678,607200.0
2008-08-08 13:00:00,55.27,55.32,55.2,55.23,339700.0,36.3678,36.4007,36.3218,36.3415,339700.0
2008-08-08 13:10:00,55.22,55.29,55.12,55.29,974200.0,36.3349,36.381,36.2691,36.381,974200.0
2008-08-08 13:20:00,55.29,55.45,55.25,55.43,700900.0,36.381,36.4863,36.3547,36.4731,700900.0
2008-08-08 13:30:00,55.44,55.75,55.43,55.56,740100.0,36.4797,36.6837,36.4731,36.5586,740100.0
2008-08-08 13:40:00,55.56,55.75,55.56,55.66,390400.0,36.5586,36.6837,36.5586,36.6244,390400.0
2008-08-08 13:50:00,55.68,55.74,55.64,55.68,312900.0,36.6376,36.6771,36.6113,36.6376,312900.0
2008-08-08 14:00:00,55.68,55.75,55.68,55.71,318700.0,36.6376,36.6837,36.6376,36.6573,318700.0
2008-08-08 14:10:00,55.72,55.77,55.72,55.76,333000.0,36.6639,36.6968,36.6639,36.6902,333000.0
2008-08-08 14:20:00,55.75,55.96,55.75,55.96,967500.0,36.6837,36.8218,36.6837,36.8218,967500.0
2008-08-08 14:30:00,55.97,56.0,55.79,55.85,920800.0,36.8284,36.8482,36.71,36.7495,920800.0
2008-08-08 14:40:00,55.85,55.95,55.69,55.71,364400.0,36.7495,36.8153,36.6442,36.6573,364400.0
2008-08-08 14:50:00,55.71,55.76,55.66,55.72,260000.0,36.6573,36.6902,36.6244,36.6639,260000.0
2008-08-08 15:00:00,55.72,55.79,55.65,55.75,464900.0,36.6639,36.71,36.6179,36.6837,464900.0
2008-08-08 15:10:00,55.75,55.79,55.71,55.75,495300.0,36.6837,36.71,36.6573,36.6837,495300.0
2008-08-08 15:20:00,55.75,55.94,55.73,55.87,797700.0,36.6837,36.8087,36.6705,36.7626,797700.0
2008-08-08 15:30:00,55.87,55.99,55.87,55.94,809200.0,36.7626,36.8416,36.7626,36.8087,809200.0
2008-08-08 15:40:00,55.94,55.97,55.85,55.9,1062000.0,36.8087,36.8284,36.7495,36.7824,1062000.0
2008-08-08 15:50:00,55.9,55.99,55.69,55.82,1711500.0,36.7824,36.8416,36.6442,36.7297,1711500.0
2008-08-11 09:30:00,55.93,56.0,55.41,55.47,854900.0,36.8021,36.8482,36.4599,36.4994,854900.0
2008-08-11 09:40:00,55.49,55.99,55.42,55.85,599800.0,36.5126,36.8416,36.4665,36.7495,599800.0
2008-08-11 09:50:00,55.86,55.98,55.68,55.88,430100.0,36.756,36.835,36.6376,36.7692,430100.0
2008-08-11 10:00:00,55.88,55.88,55.66,55.71,327100.0,36.7692,36.7692,36.6244,36.6573,327100.0
2008-08-11 10:10:00,55.7,55.74,55.44,55.5,540800.0,36.6508,36.6771,36.4797,36.5192,540800.0
2008-08-11 10:20:00,55.49,55.53,55.08,55.15,649400.0,36.5126,36.5389,36.2428,36.2889,649400.0
2008-08-11 10:30:00,55.14,55.27,55.0,55.12,526600.0,36.2823,36.3678,36.1902,36.2691,526600.0
2008-08-11 10:40:00,55.12,55.28,54.97,54.99,421400.0,36.2691,36.3744,36.1704,36.1836,421400.0
2008-08-11 10:50:00,54.99,55.09,54.94,54.98,274300.0,36.1836,36.2494,36.1507,36.177,274300.0
2008-08-11 11:00:00,54.99,55.09,54.9,55.08,356100.0,36.1836,36.2494,36.1244,36.2428,356100.0
2008-08-11 11:10:00,55.06,55.36,55.06,55.26,284500.0,36.2296,36.427,36.2296,36.3612,284500.0
2008-08-11 11:20:00,55.27,55.44,55.24,55.32,311300.0,36.3678,36.4797,36.3481,36.4007,311300.0
2008-08-11 11:30:00,55.32,55.37,55.2,55.26,327700.0,36.4007,36.4336,36.3218,36.3612,327700.0
2008-08-11 11:40:00,55.27,55.38,55.19,55.19,170300.0,36.3678,36.4402,36.3152,36.3152,170300.0
2008-08-11 11:50:00,55.2,55.32,55.14,55.24,249600.0,36.3218,36.4007,36.2823,36.3481,249600.0
2008-08-11 12:00:00,55.24,55.28,55.2,55.21,244700.0,36.3481,36.3744,36.3218,36.3283,244700.0
2008-08-11 12:10:00,55.22,55.38,55.2,55.38,199800.0,36.3349,36.4402,36.3218,36.4402,199800.0
2008-08-11 12:20:00,55.37,55.51,55.29,55.44,219200.0,36.4336,36.5257,36.381,36.4797,219200.0
2008-08-11 12:30:00,55.44,55.48,55.22,55.26,289000.0,36.4797,36.506,36.3349,36.3612,289000.0
2008-08-11 12:40:00,55.26,55.37,55.13,55.18,186900.0,36.3612,36.4336,36.2757,36.3086,186900.0
2008-08-11 12:50:00,55.18,55.3,55.07,55.1,224200.0,36.3086,36.3876,36.2362,36.256,224200.0
2008-08-11 13:00:00,55.09,55.13,54.81,54.85,936000.0,36.2494,36.2757,36.0651,36.0915,936000.0
2008-08-11 13:10:00,54.86,55.0,54.81,54.98,342100.0,36.098,36.1902,36.0651,36.177,342100.0
2008-08-11 13:20:00,54.97,55.04,54.88,55.0,470000.0,36.1704,36.2165,36.1112,36.1902,470000.0
2008-08-11 13:30:00,54.99,55.15,54.98,55.11,493200.0,36.1836,36.2889,36.177,36.2625,493200.0
2008-08-11 13:40:00,55.11,55.11,54.83,55.03,335800.0,36.2625,36.2625,36.0783,36.2099,335800.0
2008-08-11 13:50:00,55.03,55.23,54.89,54.92,367200.0,36.2099,36.3415,36.1178,36.1375,367200.0
2008-08-11 14:00:00,54.92,55.02,54.82,54.9,301500.0,36.1375,36.2033,36.0717,36.1244,301500.0
2008-08-11 14:10:00,54.89,54.9,54.56,54.56,419100.0,36.1178,36.1244,35.9006,35.9006,419100.0
2008-08-11 14:20:00,54.56,54.57,54.29,54.33,590800.0,35.9006,35.9072,35.723,35.7493,590800.0
2008-08-11 14:30:00,54.33,54.34,53.92,54.0,712900.0,35.7493,35.7559,35.4795,35.5322,712900.0
2008-08-11 14:40:00,54.0,54.07,53.95,54.0,628500.0,35.5322,35.5782,35.4993,35.5322,628500.0
2008-08-11 14:50:00,54.0,54.08,53.92,54.05,626500.0,35.5322,35.5848,35.4795,35.5651,626500.0
2008-08-11 15:00:00,54.05,54.19,53.97,54.01,789800.0,35.5651,35.6572,35.5124,35.5387,789800.0
2008-08-11 15:10:00,53.99,54.09,53.87,54.03,518700.0,35.5256,35.5914,35.4466,35.5519,518700.0
2008-08-11 15:20:00,54.03,54.05,53.87,54.0,561400.0,35.5519,35.5651,35.4466,35.5322,561400.0
2008-08-11 15:30:00,54.01,54.06,53.89,54.03,718500.0,35.5387,35.5716,35.4598,35.5519,718500.0
2008-08-11 15:40:00,54.04,54.25,53.91,54.17,1000000.0,35.5585,35.6967,35.4729,35.644,1000000.0
2008-08-11 15:50:00,54.18,54.43,54.18,54.41,1571700.0,35.6506,35.8151,35.6506,35.8019,1571700.0
2008-08-12 09:30:00,54.48,54.5,54.03,54.07,985700.0,35.848,35.8612,35.5519,35.5782,985700.0
2008-08-12 09:40:00,54.08,54.61,53.98,54.27,740800.0,35.5848,35.9335,35.519,35.7098,740800.0
2008-08-12 09:50:00,54.27,54.43,54.19,54.4,351100.0,35.7098,35.8151,35.6572,35.7954,351100.0
2008-08-12 10:00:00,54.41,54.75,54.41,54.5,436400.0,35.8019,36.0257,35.8019,35.8612,436400.0
2008-08-12 10:10:00,54.51,54.74,54.37,54.58,621900.0,35.8677,36.0191,35.7756,35.9138,621900.0
2008-08-12 10:20:00,54.58,54.62,54.3,54.3,330500.0,35.9138,35.9401,35.7296,35.7296,330500.0
2008-08-12 10:30:00,54.3,54.55,54.26,54.39,560300.0,35.7296,35.8941,35.7032,35.7888,560300.0
2008-08-12 10:40:00,54.39,54.52,54.26,54.36,294200.0,35.7888,35.8743,35.7032,35.769,294200.0
2008-08-12 10:50:00,54.36,54.54,54.34,54.42,243500.0,35.769,35.8875,35.7559,35.8085,243500.0
2008-08-12 11:00:00,54.42,54.63,54.37,54.6,398100.0,35.8085,35.9467,35.7756,35.927,398100.0
2008-08-12 11:10:00,54.6,54.62,54.43,54.49,277500.0,35.927,35.9401,35.8151,35.8546,277500.0
2008-08-12 11:20:00,54.5,54.75,54.37,54.75,417500.0,35.8612,36.0257,35.7756,36.0257,417500.0
2008-08-12 11:30:00,54.73,54.81,54.59,54.59,300300.0,36.0125,36.0651,35.9204,35.9204,300300.0
2008-08-12 11:40:00,54.59,54.74,54.56,54.69,260700.0,35.9204,36.0191,35.9006,35.9862,260700.0
2008-08-12 11:50:00,54.69,54.69,54.47,54.5,159400.0,35.9862,35.9862,35.8414,35.8612,159400.0
2008-08-12 12:00:00,54.49,54.55,54.4,54.44,167300.0,35.8546,35.8941,35.7954,35.8217,167300.0
2008-08-12 12:10:00,54.44,54.52,54.43,54.46,179100.0,35.8217,35.8743,35.8151,35.8348,179100.0
2008-08-12 12:20:00,54.46,54.51,54.41,54.46,164100.0,35.8348,35.8677,35.8019,35.8348,164100.0
2008-08-12 12:30:00,54.47,54.48,54.39,54.4,147300.0,35.8414,35.848,35.7888,35.7954,147300.0
2008-08-12 12:40:00,54.4,54.4,54.32,54.37,162400.0,35.7954,35.7954,35.7427,35.7756,162400.0
2008-08-12 12:50:00,54.37,54.41,54.35,54.4,165700.0,35.7756,35.8019,35.7625,35.7954,165700.0
2008-08-12 13:00:00,54.4,54.43,54.36,54.4,262700.0,35.7954,35.8151,35.769,35.7954,262700.0
2008-08-12 13:10:00,54.4,54.5,54.34,54.49,143600.0,35.7954,35.8612,35.7559,35.8546,143600.0
2008-08-12 13:20:00,54.5,54.5,54.36,54.39,145400.0,35.8612,35.8612,35.769,35.7888,145400.0
2008-08-12 13:30:00,54.37,54.41,54.3,54.33,166400.0,35.7756,35.8019,35.7296,35.7493,166400.0
2008-08-12 13:40:00,54.33,54.5,54.32,54.43,186400.0,35.7493,35.8612,35.7427,35.8151,186400.0
2008-08-12 13:50:00,54.42,54.43,54.23,54.27,236800.0,35.8085,35.8151,35.6835,35.7098,236800.0
2008-08-12 14:00:00,54.27,54.36,54.24,54.29,242000.0,35.7098,35.769,35.6901,35.723,242000.0
2008-08-12 14:10:00,54.3,54.38,54.25,54.26,205100.0,35.7296,35.7822,35.6967,35.7032,205100.0
2008-08-12 14:20:00,54.27,54.4,54.2,54.39,329200.0,35.7098,35.7954,35.6638,35.7888,329200.0
2008-08-12 14:30:00,54.38,54.4,54.29,54.33,168900.0,35.7822,35.7954,35.723,35.7493,168900.0
2008-08-12 14:40:00,54.34,54.38,54.32,54.37,206300.0,35.7559,35.7822,35.7427,35.7756,206300.0
2008-08-12 14:50:00,54.38,54.49,54.38,54.39,237600.0,35.7822,35.8546,35.7822,35.7888,237600.0
2008-08-12 15:00:00,54.39,54.42,54.25,54.25,422200.0,35.7888,35.8085,35.6967,35.6967,422200.0
2008-08-12 15:10:00,54.24,54.33,54.06,54.25,547800.0,35.6901,35.7493,35.5716,35.6967,547800.0
2008-08-12 15:20:00,54.25,54.31,54.06,54.16,383600.0,35.6967,35.7361,35.5716,35.6374,383600.0
2008-08-12 15:30:00,54.16,54.19,53.87,53.95,564000.0,35.6374,35.6572,35.4466,35.4993,564000.0
2008-08-12 15:40:00,53.94,54.05,53.81,53.99,679600.0,35.4927,35.5651,35.4071,35.5256,679600.0
2008-08-12 15:50:00,53.99,54.26,53.95,54.21,1089200.0,35.5256,35.7032,35.4993,35.6703,1089200.0
2008-08-13 09:30:00,53.97,54.64,53.97,54.17,462400.0,35.5124,35.9533,35.5124,35.644,462400.0
2008-08-13 09:40:00,54.18,54.21,53.93,53.98,345800.0,35.6506,35.6703,35.4861,35.519,345800.0
2008-08-13 09:50:00,54.0,54.1,53.9,54.1,383700.0,35.5322,35.598,35.4664,35.598,383700.0
2008-08-13 10:00:00,54.1,54.47,53.94,54.34,596400.0,35.598,35.8414,35.4927,35.7559,596400.0
2008-08-13 10:10:00,54.34,54.45,54.26,54.4,415600.0,35.7559,35.8283,35.7032,35.7954,415600.0
2008-08-13 10:20:00,54.41,54.55,54.31,54.4,349000.0,35.8019,35.8941,35.7361,35.7954,349000.0
2008-08-13 10:30:00,54.39,54.59,54.16,54.24,443900.0,35.7888,35.9204,35.6374,35.6901,443900.0
2008-08-13 10:40:00,54.23,54.99,54.18,54.4,394300.0,35.6835,36.1836,35.6506,35.7954,394300.0
2008-08-13 10:50:00,54.4,54.6,54.33,54.57,202300.0,35.7954,35.927,35.7493,35.9072,202300.0
2008-08-13 11:00:00,54.55,54.6,54.23,54.3,275900.0,35.8941,35.927,35.6835,35.7296,275900.0
2008-08-13 11:10:00,54.31,54.43,54.25,54.41,221700.0,35.7361,35.8151,35.6967,35.8019,221700.0
2008-08-13 11:20:00,54.42,54.54,54.38,54.49,187300.0,35.8085,35.8875,35.7822,35.8546,187300.0
2008-08-13 11:30:00,54.49,54.49,54.34,54.34,197900.0,35.8546,35.8546,35.7559,35.7559,197900.0
2008-08-13 11:40:00,54.34,54.34,54.17,54.3,313100.0,35.7559,35.7559,35.644,35.7296,313100.0
2008-08-13 11:50:00,54.3,54.31,54.08,54.15,404800.0,35.7296,35.7361,35.5848,35.6309,404800.0
2008-08-13 12:00:00,54.15,54.21,54.0,54.02,218800.0,35.6309,35.6703,35.5322,35.5453,218800.0
2008-08-13 12:10:00,54.01,54.18,54.01,54.18,216000.0,35.5387,35.6506,35.5387,35.6506,216000.0
2008-08-13 12:20:00,54.17,54.39,54.16,54.28,216100.0,35.644,35.7888,35.6374,35.7164,216100.0
2008-08-13 12:30:00,54.28,54.45,54.13,54.44,315100.0,35.7164,35.8283,35.6177,35.8217,315100.0
2008-08-13 12:40:00,54.44,54.54,54.39,54.4,228500.0,35.8217,35.8875,35.7888,35.7954,228500.0
2008-08-13 12:50:00,54.4,54.52,54.32,54.47,200400.0,35.7954,35.8743,35.7427,35.8414,200400.0
2008-08-13 13:00:00,54.47,54.56,54.45,54.52,192000.0,35.8414,35.9006,35.8283,35.8743,192000.0
2008-08-13 13:10:00,54.52,54.55,54.45,54.49,185800.0,35.8743,35.8941,35.8283,35.8546,185800.0
2008-08-13 13:20:00,54.49,54.9,54.47,54.84,412200.0,35.8546,36.1244,35.8414,36.0849,412200.0
2008-08-13 13:30:00,54.84,54.92,54.75,54.83,339900.0,36.0849,36.1375,36.0257,36.0783,339900.0
2008-08-13 13:40:00,54.84,54.99,54.78,54.83,456800.0,36.0849,36.1836,36.0454,36.0783,456800.0
2008-08-13 13:50:00,54.82,55.14,54.79,55.09,483900.0,36.0717,36.2823,36.052,36.2494,483900.0
2008-08-13 14:00:00,55.09,55.1,54.97,55.08,412800.0,36.2494,36.256,36.1704,36.2428,412800.0
2008-08-13 14:10:00,55.07,55.15,54.84,54.94,389400.0,36.2362,36.2889,36.0849,36.1507,389400.0
2008-08-13 14:20:00,54.95,55.29,54.86,55.05,440700.0,36.1573,36.381,36.098,36.2231,440700.0
2008-08-13 14:30:00,55.04,55.3,55.04,55.26,432100.0,36.2165,36.3876,36.2165,36.3612,432100.0
2008-08-13 14:40:00,55.26,56.02,55.24,55.57,763400.0,36.3612,36.8613,36.3481,36.5652,763400.0
2008-08-13 14:50:00,55.56,55.75,55.41,55.65,514400.0,36.5586,36.6837,36.4599,36.6179,514400.0
2008-08-13 15:00:00,55.64,55.68,55.22,55.23,686500.0,36.6113,36.6376,36.3349,36.3415,686500.0
2008-08-13 15:10:00,55.24,55.41,55.19,55.38,577100.0,36.3481,36.4599,36.3152,36.4402,577100.0
2008-08-13 15:20:00,55.38,55.5,55.33,55.49,670100.0,36.4402,36.5192,36.4073,36.5126,670100.0
2008-08-13 15:30:00,55.49,55.49,55.35,55.35,716500.0,36.5126,36.5126,36.4205,36.4205,716500.0
2008-08-13 15:40:00,55.35,55.39,55.16,55.25,810100.0,36.4205,36.4468,36.2954,36.3547,810100.0
2008-08-13 15:50:00,55.24,55.47,55.17,55.43,1120200.0,36.3481,36.4994,36.302,36.4731,1120200.0
2008-08-14 09:30:00,55.05,55.76,55.02,55.58,597000.0,36.2231,36.6902,36.2033,36.5718,597000.0
2008-08-14 09:40:00,55.59,55.65,55.01,55.16,658500.0,36.5784,36.6179,36.1967,36.2954,658500.0
2008-08-14 09:50:00,55.17,55.59,55.11,55.58,508400.0,36.302,36.5784,36.2625,36.5718,508400.0
2008-08-14 10:00:00,55.59,55.91,55.58,55.8,571800.0,36.5784,36.7889,36.5718,36.7166,571800.0
2008-08-14 10:10:00,55.79,55.96,55.77,55.93,499700.0,36.71,36.8218,36.6968,36.8021,499700.0
2008-08-14 10:20:00,55.92,56.22,55.89,56.18,869300.0,36.7955,36.9929,36.7758,36.9666,869300.0
2008-08-14 10:30:00,56.19,56.3,55.99,56.23,746900.0,36.9732,37.0456,36.8416,36.9995,746900.0
2008-08-14 10:40:00,56.22,56.35,56.11,56.22,559700.0,36.9929,37.0785,36.9205,36.9929,559700.0
2008-08-14 10:50:00,56.21,56.31,56.11,56.24,596000.0,36.9863,37.0521,36.9205,37.0061,596000.0
2008-08-14 11:00:00,56.24,56.27,56.1,56.2,404800.0,37.0061,37.0258,36.914,36.9798,404800.0
2008-08-14 11:10:00,56.2,56.25,56.01,56.09,306200.0,36.9798,37.0127,36.8547,36.9074,306200.0
2008-08-14 11:20:00,56.09,56.14,55.92,56.0,285000.0,36.9074,36.9403,36.7955,36.8482,285000.0
2008-08-14 11:30:00,56.01,56.19,55.96,56.15,145400.0,36.8547,36.9732,36.8218,36.9469,145400.0
2008-08-14 11:40:00,56.15,56.16,55.86,55.94,200300.0,36.9469,36.9534,36.756,36.8087,200300.0
2008-08-14 11:50:00,55.94,56.18,55.9,56.08,302800.0,36.8087,36.9666,36.7824,36.9008,302800.0
2008-08-14 12:00:00,56.08,56.08,55.88,55.89,248500.0,36.9008,36.9008,36.7692,36.7758,248500.0
2008-08-14 12:10:00,55.89,56.22,55.89,56.22,295400.0,36.7758,36.9929,36.7758,36.9929,295400.0
2008-08-14 12:20:00,56.22,56.27,56.0,56.0,215300.0,36.9929,37.0258,36.8482,36.8482,215300.0
2008-08-14 12:30:00,56.0,56.28,55.99,56.13,210700.0,36.8482,37.0324,36.8416,36.9337,210700.0
2008-08-14 12:40:00,56.13,56.44,56.1,56.44,379000.0,36.9337,37.1377,36.914,37.1377,379000.0
2008-08-14 12:50:00,56.44,56.5,56.3,56.33,278200.0,37.1377,37.1772,37.0456,37.0653,278200.0
2008-08-14 13:00:00,56.32,56.42,56.25,56.28,234400.0,37.0587,37.1245,37.0127,37.0324,234400.0
2008-08-14 13:10:00,56.28,56.42,56.26,56.33,253000.0,37.0324,37.1245,37.0192,37.0653,253000.0
2008-08-14 13:20:00,56.34,56.49,56.31,56.37,198600.0,37.0719,37.1706,37.0521,37.0916,198600.0
2008-08-14 13:30:00,56.38,56.38,56.18,56.22,320100.0,37.0982,37.0982,36.9666,36.9929,320100.0
2008-08-14 13:40:00,56.22,56.23,56.05,56.12,246400.0,36.9929,36.9995,36.8811,36.9271,246400.0
2008-08-14 13:50:00,56.11,56.21,56.04,56.21,242900.0,36.9205,36.9863,36.8745,36.9863,242900.0
2008-08-14 14:00:00,56.21,56.35,56.21,56.34,303200.0,36.9863,37.0785,36.9863,37.0719,303200.0
2008-08-14 14:10:00,56.33,56.4,56.24,56.33,344500.0,37.0653,37.1114,37.0061,37.0653,344500.0
2008-08-14 14:20:00,56.33,56.39,56.14,56.29,327400.0,37.0653,37.1048,36.9403,37.039,327400.0
2008-08-14 14:30:00,56.29,56.34,56.23,56.25,168600.0,37.039,37.0719,36.9995,37.0127,168600.0
2008-08-14 14:40:00,56.25,56.34,56.05,56.18,199900.0,37.0127,37.0719,36.8811,36.9666,199900.0
2008-08-14 14:50:00,56.18,56.26,56.09,56.12,166600.0,36.9666,37.0192,36.9074,36.9271,166600.0
2008-08-14 15:00:00,56.12,56.2,55.97,56.13,428800.0,36.9271,36.9798,36.8284,36.9337,428800.0
2008-08-14 15:10:00,56.13,56.32,56.09,56.28,260100.0,36.9337,37.0587,36.9074,37.0324,260100.0
2008-08-14 15:20:00,56.27,56.32,56.03,56.18,265600.0,37.0258,37.0587,36.8679,36.9666,265600.0
2008-08-14 15:30:00,56.17,56.39,56.15,56.36,491200.0,36.96,37.1048,36.9469,37.085,491200.0
2008-08-14 15:40:00,56.36,56.49,56.28,56.45,632000.0,37.085,37.1706,37.0324,37.1443,632000.0
2008-08-14 15:50:00,56.45,56.46,56.29,56.35,1045000.0,37.1443,37.1508,37.039,37.0785,1045000.0
2008-08-15 09:30:00,56.47,56.88,56.41,56.52,3430000.0,37.1574,37.4272,37.1179,37.1903,3430000.0
2008-08-15 09:40:00,56.52,56.61,56.23,56.25,955700.0,37.1903,37.2495,36.9995,37.0127,955700.0
2008-08-15 09:50:00,56.25,56.32,56.1,56.19,861500.0,37.0127,37.0587,36.914,36.9732,861500.0
2008-08-15 10:00:00,56.19,56.19,55.66,55.82,844400.0,36.9732,36.9732,36.6244,36.7297,844400.0
2008-08-15 10:10:00,55.88,55.94,55.58,55.6,723700.0,36.7692,36.8087,36.5718,36.585,723700.0
2008-08-15 10:20:00,55.6,55.8,55.37,55.74,599000.0,36.585,36.7166,36.4336,36.6771,599000.0
2008-08-15 10:30:00,55.75,56.15,55.73,55.97,502400.0,36.6837,36.9469,36.6705,36.8284,502400.0
2008-08-15 10:40:00,55.96,56.34,55.96,56.29,551400.0,36.8218,37.0719,36.8218,37.039,551400.0
2008-08-15 10:50:00,56.29,56.58,56.26,56.52,593500.0,37.039,37.2298,37.0192,37.1903,593500.0
2008-08-15 11:00:00,56.53,56.53,56.03,56.08,686200.0,37.1969,37.1969,36.8679,36.9008,686200.0
2008-08-15 11:10:00,56.08,56.38,55.98,56.3,509200.0,36.9008,37.0982,36.835,37.0456,509200.0
2008-08-15 11:20:00,56.29,56.34,56.12,56.25,287200.0,37.039,37.0719,36.9271,37.0127,287200.0
2008-08-15 11:30:00,56.25,56.37,56.1,56.15,211400.0,37.0127,37.0916,36.914,36.9469,211400.0
2008-08-15 11:40:00,56.14,56.26,56.0,56.19,237100.0,36.9403,37.0192,36.8482,36.9732,237100.0
2008-08-15 11:50:00,56.18,56.18,55.87,55.97,288100.0,36.9666,36.9666,36.7626,36.8284,288100.0
2008-08-15 12:00:00,55.99,56.24,55.95,56.12,176700.0,36.8416,37.0061,36.8153,36.9271,176700.0
2008-08-15 12:10:00,56.1,56.23,56.08,56.21,171200.0,36.914,36.9995,36.9008,36.9863,171200.0
2008-08-15 12:20:00,56.19,56.26,56.1,56.15,112800.0,36.9732,37.0192,36.914,36.9469,112800.0
2008-08-15 12:30:00,56.16,56.34,56.13,56.25,101100.0,36.9534,37.0719,36.9337,37.0127,101100.0
2008-08-15 12:40:00,56.24,56.45,56.24,56.36,201300.0,37.0061,37.1443,37.0061,37.085,201300.0
2008-08-15 12:50:00,56.35,56.48,56.31,56.4,130900.0,37.0785,37.164,37.0521,37.1114,130900.0
2008-08-15 13:00:00,56.4,56.4,56.22,56.22,122800.0,37.1114,37.1114,36.9929,36.9929,122800.0
2008-08-15 13:10:00,56.22,56.33,56.14,56.28,166800.0,36.9929,37.0653,36.9403,37.0324,166800.0
2008-08-15 13:20:00,56.28,56.45,56.28,56.44,227400.0,37.0324,37.1443,37.0324,37.1377,227400.0
2008-08-15 13:30:00,56.44,56.5,56.39,56.39,185400.0,37.1377,37.1772,37.1048,37.1048,185400.0
2008-08-15 13:40:00,56.4,56.42,56.31,56.37,138900.0,37.1114,37.1245,37.0521,37.0916,138900.0
2008-08-15 13:50:00,56.37,56.41,56.31,56.41,178900.0,37.0916,37.1179,37.0521,37.1179,178900.0
2008-08-15 14:00:00,56.41,56.44,56.21,56.23,427800.0,37.1179,37.1377,36.9863,36.9995,427800.0
2008-08-15 14:10:00,56.22,56.24,56.1,56.17,183600.0,36.9929,37.0061,36.914,36.96,183600.0
2008-08-15 14:20:00,56.18,56.29,56.0,56.15,281200.0,36.9666,37.039,36.8482,36.9469,281200.0
2008-08-15 14:30:00,56.15,56.29,56.15,56.18,207600.0,36.9469,37.039,36.9469,36.9666,207600.0
2008-08-15 14:40:00,56.17,56.28,56.13,56.15,183700.0,36.96,37.0324,36.9337,36.9469,183700.0
2008-08-15 14:50:00,56.15,56.37,56.13,56.35,212000.0,36.9469,37.0916,36.9337,37.0785,212000.0
2008-08-15 15:00:00,56.36,56.5,56.35,56.41,281800.0,37.085,37.1772,37.0785,37.1179,281800.0
2008-08-15 15:10:00,56.41,56.43,56.31,56.36,228400.0,37.1179,37.1311,37.0521,37.085,228400.0
2008-08-15 15:20:00,56.36,56.49,56.29,56.49,285000.0,37.085,37.1706,37.039,37.1706,285000.0
2008-08-15 15:30:00,56.49,56.49,56.41,56.43,256800.0,37.1706,37.1706,37.1179,37.1311,256800.0
2008-08-15 15:40:00,56.44,56.52,56.28,56.31,551400.0,37.1377,37.1903,37.0324,37.0521,551400.0
2008-08-15 15:50:00,56.31,56.45,56.3,56.36,631300.0,37.0521,37.1443,37.0456,37.085,631300.0
2008-08-18 09:30:00,56.44,56.73,56.18,56.21,308400.0,37.1377,37.3285,36.9666,36.9863,308400.0
2008-08-18 09:40:00,56.22,56.3,55.97,56.1,380600.0,36.9929,37.0456,36.8284,36.914,380600.0
2008-08-18 09:50:00,56.08,56.3,55.76,56.26,362200.0,36.9008,37.0456,36.6902,37.0192,362200.0
2008-08-18 10:00:00,56.27,56.34,56.05,56.21,257400.0,37.0258,37.0719,36.8811,36.9863,257400.0
2008-08-18 10:10:00,56.23,56.23,55.97,55.98,381700.0,36.9995,36.9995,36.8284,36.835,381700.0
2008-08-18 10:20:00,55.98,55.98,55.79,55.9,320400.0,36.835,36.835,36.71,36.7824,320400.0
2008-08-18 10:30:00,55.89,55.96,55.8,55.9,265200.0,36.7758,36.8218,36.7166,36.7824,265200.0
2008-08-18 10:40:00,55.91,56.01,55.7,55.78,371900.0,36.7889,36.8547,36.6508,36.7034,371900.0
2008-08-18 10:50:00,55.79,55.88,55.67,55.73,343800.0,36.71,36.7692,36.631,36.6705,343800.0
2008-08-18 11:00:00,55.75,55.92,55.57,55.92,331100.0,36.6837,36.7955,36.5652,36.7955,331100.0
2008-08-18 11:10:00,55.91,56.03,55.73,55.99,300200.0,36.7889,36.8679,36.6705,36.8416,300200.0
2008-08-18 11:20:00,56.0,56.04,55.77,55.89,152400.0,36.8482,36.8745,36.6968,36.7758,152400.0
2008-08-18 11:30:00,55.91,55.94,55.81,55.9,78500.0,36.7889,36.8087,36.7231,36.7824,78500.0
2008-08-18 11:40:00,55.89,55.95,55.83,55.92,69700.0,36.7758,36.8153,36.7363,36.7955,69700.0
2008-08-18 11:50:00,55.92,55.95,55.69,55.71,105400.0,36.7955,36.8153,36.6442,36.6573,105400.0
2008-08-18 12:00:00,55.71,55.72,55.51,55.61,151700.0,36.6573,36.6639,36.5257,36.5915,151700.0
2008-08-18 12:10:00,55.6,55.63,55.49,55.51,134800.0,36.585,36.6047,36.5126,36.5257,134800.0
2008-08-18 12:20:00,55.52,55.53,55.36,55.49,126100.0,36.5323,36.5389,36.427,36.5126,126100.0
2008-08-18 12:30:00,55.49,55.5,55.29,55.33,108800.0,36.5126,36.5192,36.381,36.4073,108800.0
2008-08-18 12:40:00,55.34,55.37,55.23,55.35,214000.0,36.4139,36.4336,36.3415,36.4205,214000.0
2008-08-18 12:50:00,55.36,55.37,55.25,55.35,138500.0,36.427,36.4336,36.3547,36.4205,138500.0
2008-08-18 13:00:00,55.35,55.54,55.35,55.44,128900.0,36.4205,36.5455,36.4205,36.4797,128900.0
2008-08-18 13:10:00,55.44,55.45,55.33,55.41,262100.0,36.4797,36.4863,36.4073,36.4599,262100.0
2008-08-18 13:20:00,55.41,55.56,55.39,55.53,133300.0,36.4599,36.5586,36.4468,36.5389,133300.0
2008-08-18 13:30:00,55.52,55.61,55.44,55.44,241000.0,36.5323,36.5915,36.4797,36.4797,241000.0
2008-08-18 13:40:00,55.45,55.45,55.19,55.2,248200.0,36.4863,36.4863,36.3152,36.3218,248200.0
2008-08-18 13:50:00,55.2,55.41,55.14,55.18,270400.0,36.3218,36.4599,36.2823,36.3086,270400.0
2008-08-18 14:00:00,55.19,55.36,55.14,55.29,173500.0,36.3152,36.427,36.2823,36.381,173500.0
2008-08-18 14:10:00,55.29,55.44,55.2,55.21,205300.0,36.381,36.4797,36.3218,36.3283,205300.0
2008-08-18 14:20:00,55.21,55.32,55.17,55.32,247300.0,36.3283,36.4007,36.302,36.4007,247300.0
2008-08-18 14:30:00,55.32,55.33,55.15,55.16,203600.0,36.4007,36.4073,36.2889,36.2954,203600.0
2008-08-18 14:40:00,55.17,55.36,55.15,55.28,235200.0,36.302,36.427,36.2889,36.3744,235200.0
2008-08-18 14:50:00,55.26,55.33,55.2,55.29,114600.0,36.3612,36.4073,36.3218,36.381,114600.0
2008-08-18 15:00:00,55.29,55.29,55.06,55.09,374400.0,36.381,36.381,36.2296,36.2494,374400.0
2008-08-18 15:10:00,55.08,55.28,55.08,55.23,480400.0,36.2428,36.3744,36.2428,36.3415,480400.0
2008-08-18 15:20:00,55.22,55.34,55.16,55.2,323200.0,36.3349,36.4139,36.2954,36.3218,323200.0
2008-08-18 15:30:00,55.19,55.38,55.14,55.33,274900.0,36.3152,36.4402,36.2823,36.4073,274900.0
2008-08-18 15:40:00,55.32,55.34,55.01,55.18,582600.0,36.4007,36.4139,36.1967,36.3086,582600.0
2008-08-18 15:50:00,55.18,55.44,55.16,55.4,764300.0,36.3086,36.4797,36.2954,36.4534,764300.0
2008-08-19 09:30:00,55.09,55.84,54.82,55.47,607500.0,36.2494,36.7429,36.0717,36.4994,607500.0
2008-08-19 09:40:00,55.45,55.74,55.14,55.17,425000.0,36.4863,36.6771,36.2823,36.302,425000.0
2008-08-19 09:50:00,55.17,55.47,55.07,55.36,332800.0,36.302,36.4994,36.2362,36.427,332800.0
2008-08-19 10:00:00,55.36,55.38,55.05,55.11,216700.0,36.427,36.4402,36.2231,36.2625,216700.0
2008-08-19 10:10:00,55.11,55.28,55.01,55.03,159400.0,36.2625,36.3744,36.1967,36.2099,159400.0
2008-08-19 10:20:00,55.01,55.12,54.98,55.0,124900.0,36.1967,36.2691,36.177,36.1902,124900.0
2008-08-19 10:30:00,55.0,55.23,54.99,55.17,107300.0,36.1902,36.3415,36.1836,36.302,107300.0
2008-08-19 10:40:00,55.16,55.44,55.16,55.4,201800.0,36.2954,36.4797,36.2954,36.4534,201800.0
2008-08-19 10:50:00,55.4,55.49,55.34,55.43,164100.0,36.4534,36.5126,36.4139,36.4731,164100.0
2008-08-19 11:00:00,55.41,55.49,55.38,55.45,122900.0,36.4599,36.5126,36.4402,36.4863,122900.0
2008-08-19 11:10:00,55.44,55.63,55.4,55.49,167500.0,36.4797,36.6047,36.4534,36.5126,167500.0
2008-08-19 11:20:00,55.49,55.7,55.45,55.64,239300.0,36.5126,36.6508,36.4863,36.6113,239300.0
2008-08-19 11:30:00,55.64,55.7,55.56,55.6,177300.0,36.6113,36.6508,36.5586,36.585,177300.0
2008-08-19 11:40:00,55.6,55.77,55.57,55.58,187800.0,36.585,36.6968,36.5652,36.5718,187800.0
2008-08-19 11:50:00,55.59,55.62,55.48,55.49,129200.0,36.5784,36.5981,36.506,36.5126,129200.0
2008-08-19 12:00:00,55.48,55.48,55.12,55.14,277500.0,36.506,36.506,36.2691,36.2823,277500.0
2008-08-19 12:10:00,55.13,55.29,55.09,55.29,144400.0,36.2757,36.381,36.2494,36.381,144400.0
2008-08-19 12:20:00,55.28,55.32,55.2,55.25,69600.0,36.3744,36.4007,36.3218,36.3547,69600.0
2008-08-19 12:30:00,55.26,55.44,55.2,55.4,102700.0,36.3612,36.4797,36.3218,36.4534,102700.0
2008-08-19 12:40:00,55.4,55.4,55.22,55.35,120100.0,36.4534,36.4534,36.3349,36.4205,120100.0
2008-08-19 12:50:00,55.36,55.45,55.2,55.24,80300.0,36.427,36.4863,36.3218,36.3481,80300.0
2008-08-19 13:00:00,55.24,55.34,55.18,55.33,96600.0,36.3481,36.4139,36.3086,36.4073,96600.0
2008-08-19 13:10:00,55.33,55.47,55.3,55.31,148200.0,36.4073,36.4994,36.3876,36.3941,148200.0
2008-08-19 13:20:00,55.31,55.42,55.3,55.37,95800.0,36.3941,36.4665,36.3876,36.4336,95800.0
2008-08-19 13:30:00,55.36,55.64,55.35,55.57,202600.0,36.427,36.6113,36.4205,36.5652,202600.0
2008-08-19 13:40:00,55.57,55.72,55.55,55.61,153000.0,36.5652,36.6639,36.5521,36.5915,153000.0
2008-08-19 13:50:00,55.62,55.63,55.26,55.28,224400.0,36.5981,36.6047,36.3612,36.3744,224400.0
2008-08-19 14:00:00,55.27,55.36,55.22,55.32,229800.0,36.3678,36.427,36.3349,36.4007,229800.0
2008-08-19 14:10:00,55.32,55.32,55.02,55.05,254800.0,36.4007,36.4007,36.2033,36.2231,254800.0
2008-08-19 14:20:00,55.05,55.08,54.85,54.86,422300.0,36.2231,36.2428,36.0915,36.098,422300.0
2008-08-19 14:30:00,54.86,54.91,54.64,54.66,584900.0,36.098,36.1309,35.9533,35.9664,584900.0
2008-08-19 14:40:00,54.66,54.68,54.51,54.68,322300.0,35.9664,35.9796,35.8677,35.9796,322300.0
2008-08-19 14:50:00,54.68,54.83,54.61,54.64,267000.0,35.9796,36.0783,35.9335,35.9533,267000.0
2008-08-19 15:00:00,54.65,54.65,54.43,54.44,337800.0,35.9599,35.9599,35.8151,35.8217,337800.0
2008-08-19 15:10:00,54.43,54.58,54.41,54.5,209700.0,35.8151,35.9138,35.8019,35.8612,209700.0
2008-08-19 15:20:00,54.5,54.78,54.45,54.6,468800.0,35.8612,36.0454,35.8283,35.927,468800.0
2008-08-19 15:30:00,54.6,54.7,54.48,54.68,430600.0,35.927,35.9928,35.848,35.9796,430600.0
2008-08-19 15:40:00,54.68,54.83,54.56,54.63,567000.0,35.9796,36.0783,35.9006,35.9467,567000.0
2008-08-19 15:50:00,54.63,54.83,54.56,54.8,854900.0,35.9467,36.0783,35.9006,36.0586,854900.0
2008-08-20 09:30:00,55.18,55.58,55.01,55.38,933600.0,36.3086,36.5718,36.1967,36.4402,933600.0
2008-08-20 09:40:00,55.39,55.59,55.05,55.06,460300.0,36.4468,36.5784,36.2231,36.2296,460300.0
2008-08-20 09:50:00,55.07,55.4,55.05,55.26,423000.0,36.2362,36.4534,36.2231,36.3612,423000.0
2008-08-20 10:00:00,55.26,55.26,54.97,55.0,507300.0,36.3612,36.3612,36.1704,36.1902,507300.0
2008-08-20 10:10:00,55.0,55.2,54.98,55.13,426400.0,36.1902,36.3218,36.177,36.2757,426400.0
2008-08-20 10:20:00,55.13,55.33,55.1,55.11,490900.0,36.2757,36.4073,36.256,36.2625,490900.0
2008-08-20 10:30:00,55.11,55.4,55.11,55.21,543700.0,36.2625,36.4534,36.2625,36.3283,543700.0
2008-08-20 10:40:00,55.21,55.21,55.04,55.09,675000.0,36.3283,36.3283,36.2165,36.2494,675000.0
2008-08-20 10:50:00,55.09,55.25,55.04,55.21,903300.0,36.2494,36.3547,36.2165,36.3283,903300.0
2008-08-20 11:00:00,55.21,55.23,55.15,55.21,370000.0,36.3283,36.3415,36.2889,36.3283,370000.0
2008-08-20 11:10:00,55.22,55.58,55.22,55.51,683300.0,36.3349,36.5718,36.3349,36.5257,683300.0
2008-08-20 11:20:00,55.5,55.5,55.35,55.4,592200.0,36.5192,36.5192,36.4205,36.4534,592200.0
2008-08-20 11:30:00,55.4,55.42,55.13,55.17,338700.0,36.4534,36.4665,36.2757,36.302,338700.0
2008-08-20 11:40:00,55.17,55.23,55.06,55.13,243200.0,36.302,36.3415,36.2296,36.2757,243200.0
2008-08-20 11:50:00,55.13,55.36,55.13,55.31,124600.0,36.2757,36.427,36.2757,36.3941,124600.0
2008-08-20 12:00:00,55.31,55.41,55.2,55.27,203600.0,36.3941,36.4599,36.3218,36.3678,203600.0
2008-08-20 12:10:00,55.25,55.25,55.07,55.11,317800.0,36.3547,36.3547,36.2362,36.2625,317800.0
2008-08-20 12:20:00,55.12,55.15,55.0,55.07,110700.0,36.2691,36.2889,36.1902,36.2362,110700.0
2008-08-20 12:30:00,55.06,55.06,54.92,54.93,93900.0,36.2296,36.2296,36.1375,36.1441,93900.0
2008-08-20 12:40:00,54.93,55.02,54.79,54.79,194600.0,36.1441,36.2033,36.052,36.052,194600.0
2008-08-20 12:50:00,54.79,54.85,54.75,54.78,147600.0,36.052,36.0915,36.0257,36.0454,147600.0
2008-08-20 13:00:00,54.77,55.07,54.75,55.06,213000.0,36.0388,36.2362,36.0257,36.2296,213000.0
2008-08-20 13:10:00,55.05,55.11,54.94,55.04,203300.0,36.2231,36.2625,36.1507,36.2165,203300.0
2008-08-20 13:20:00,55.04,55.12,54.81,54.89,187300.0,36.2165,36.2691,36.0651,36.1178,187300.0
2008-08-20 13:30:00,54.89,55.11,54.89,54.98,111500.0,36.1178,36.2625,36.1178,36.177,111500.0
2008-08-20 13:40:00,54.96,55.0,54.88,54.9,224000.0,36.1638,36.1902,36.1112,36.1244,224000.0
2008-08-20 13:50:00,54.91,54.94,54.81,54.94,389600.0,36.1309,36.1507,36.0651,36.1507,389600.0
2008-08-20 14:00:00,54.95,54.98,54.81,54.88,347800.0,36.1573,36.177,36.0651,36.1112,347800.0
2008-08-20 14:10:00,54.87,54.96,54.65,54.66,333900.0,36.1046,36.1638,35.9599,35.9664,333900.0
2008-08-20 14:20:00,54.65,54.77,54.58,54.67,344400.0,35.9599,36.0388,35.9138,35.973,344400.0
2008-08-20 14:30:00,54.67,54.68,54.53,54.6,198200.0,35.973,35.9796,35.8809,35.927,198200.0
2008-08-20 14:40:00,54.6,54.78,54.57,54.74,224800.0,35.927,36.0454,35.9072,36.0191,224800.0
2008-08-20 14:50:00,54.73,54.96,54.71,54.95,277900.0,36.0125,36.1638,35.9993,36.1573,277900.0
2008-08-20 15:00:00,54.95,55.03,54.89,54.9,352700.0,36.1573,36.2099,36.1178,36.1244,352700.0
2008-08-20 15:10:00,54.9,54.95,54.8,54.82,296800.0,36.1244,36.1573,36.0586,36.0717,296800.0
2008-08-20 15:20:00,54.82,54.91,54.7,54.91,283900.0,36.0717,36.1309,35.9928,36.1309,283900.0
2008-08-20 15:30:00,54.9,54.93,54.74,54.9,551300.0,36.1244,36.1441,36.0191,36.1244,551300.0
2008-08-20 15:40:00,54.9,55.08,54.9,54.96,645700.0,36.1244,36.2428,36.1244,36.1638,645700.0
2008-08-20 15:50:00,54.95,55.05,54.86,54.96,1004200.0,36.1573,36.2231,36.098,36.1638,1004200.0
2008-08-21 09:30:00,54.93,55.04,54.4,54.5,846600.0,36.1441,36.2165,35.7954,35.8612,846600.0
2008-08-21 09:40:00,54.5,54.72,54.45,54.53,393600.0,35.8612,36.0059,35.8283,35.8809,393600.0
2008-08-21 09:50:00,54.53,54.74,54.52,54.68,373800.0,35.8809,36.0191,35.8743,35.9796,373800.0
2008-08-21 10:00:00,54.69,54.86,54.53,54.63,758000.0,35.9862,36.098,35.8809,35.9467,758000.0
2008-08-21 10:10:00,54.64,54.8,54.63,54.79,318300.0,35.9533,36.0586,35.9467,36.052,318300.0
2008-08-21 10:20:00,54.79,54.9,54.69,54.76,264400.0,36.052,36.1244,35.9862,36.0322,264400.0
2008-08-21 10:30:00,54.77,54.78,54.5,54.57,311900.0,36.0388,36.0454,35.8612,35.9072,311900.0
2008-08-21 10:40:00,54.55,54.57,54.3,54.34,416500.0,35.8941,35.9072,35.7296,35.7559,416500.0
2008-08-21 10:50:00,54.34,54.43,54.22,54.43,416400.0,35.7559,35.8151,35.6769,35.8151,416400.0
2008-08-21 11:00:00,54.44,54.59,54.14,54.17,390300.0,35.8217,35.9204,35.6243,35.644,390300.0
2008-08-21 11:10:00,54.18,54.21,54.12,54.18,258700.0,35.6506,35.6703,35.6111,35.6506,258700.0
2008-08-21 11:20:00,54.18,54.38,54.18,54.35,362000.0,35.6506,35.7822,35.6506,35.7625,362000.0
2008-08-21 11:30:00,54.35,54.4,54.21,54.24,196800.0,35.7625,35.7954,35.6703,35.6901,196800.0
2008-08-21 11:40:00,54.24,54.5,54.17,54.47,246900.0,35.6901,35.8612,35.644,35.8414,246900.0
2008-08-21 11:50:00,54.48,54.5,54.3,54.44,211300.0,35.848,35.8612,35.7296,35.8217,211300.0
2008-08-21 12:00:00,54.44,54.67,54.44,54.67,196100.0,35.8217,35.973,35.8217,35.973,196100.0
2008-08-21 12:10:00,54.66,54.76,54.63,54.71,166100.0,35.9664,36.0322,35.9467,35.9993,166100.0
2008-08-21 12:20:00,54.71,54.71,54.41,54.43,179800.0,35.9993,35.9993,35.8019,35.8151,179800.0
2008-08-21 12:30:00,54.43,54.53,54.41,54.52,77000.0,35.8151,35.8809,35.8019,35.8743,77000.0
2008-08-21 12:40:00,54.51,54.52,54.43,54.5,108300.0,35.8677,35.8743,35.8151,35.8612,108300.0
2008-08-21 12:50:00,54.51,54.54,54.5,54.5,83800.0,35.8677,35.8875,35.8612,35.8612,83800.0
2008-08-21 13:00:00,54.5,54.54,54.46,54.52,173800.0,35.8612,35.8875,35.8348,35.8743,173800.0
2008-08-21 13:10:00,54.51,54.65,54.47,54.64,158900.0,35.8677,35.9599,35.8414,35.9533,158900.0
2008-08-21 13:20:00,54.65,54.74,54.65,54.74,189600.0,35.9599,36.0191,35.9599,36.0191,189600.0
2008-08-21 13:30:00,54.74,54.96,54.72,54.92,191800.0,36.0191,36.1638,36.0059,36.1375,191800.0
2008-08-21 13:40:00,54.91,54.94,54.78,54.85,321600.0,36.1309,36.1507,36.0454,36.0915,321600.0
2008-08-21 13:50:00,54.85,54.87,54.75,54.8,197900.0,36.0915,36.1046,36.0257,36.0586,197900.0
2008-08-21 14:00:00,54.79,54.81,54.73,54.75,158700.0,36.052,36.0651,36.0125,36.0257,158700.0
2008-08-21 14:10:00,54.75,54.89,54.74,54.79,216900.0,36.0257,36.1178,36.0191,36.052,216900.0
2008-08-21 14:20:00,54.79,54.96,54.79,54.9,176100.0,36.052,36.1638,36.052,36.1244,176100.0
2008-08-21 14:30:00,54.9,55.08,54.88,55.03,300600.0,36.1244,36.2428,36.1112,36.2099,300600.0
2008-08-21 14:40:00,55.02,55.1,54.97,55.03,187500.0,36.2033,36.256,36.1704,36.2099,187500.0
2008-08-21 14:50:00,55.03,55.06,54.82,54.83,138700.0,36.2099,36.2296,36.0717,36.0783,138700.0
2008-08-21 15:00:00,54.84,54.91,54.74,54.75,225100.0,36.0849,36.1309,36.0191,36.0257,225100.0
2008-08-21 15:10:00,54.75,54.82,54.73,54.74,462300.0,36.0257,36.0717,36.0125,36.0191,462300.0
2008-08-21 15:20:00,54.73,54.74,54.67,54.73,290600.0,36.0125,36.0191,35.973,36.0125,290600.0
2008-08-21 15:30:00,54.74,54.8,54.65,54.73,387500.0,36.0191,36.0586,35.9599,36.0125,387500.0
2008-08-21 15:40:00,54.73,54.91,54.72,54.8,540300.0,36.0125,36.1309,36.0059,36.0586,540300.0
2008-08-21 15:50:00,54.8,54.84,54.65,54.68,634400.0,36.0586,36.0849,35.9599,35.9796,634400.0
2008-08-22 09:30:00,55.11,55.13,54.39,54.96,511000.0,36.2625,36.2757,35.7888,36.1638,511000.0
2008-08-22 09:40:00,54.96,55.12,54.93,55.11,316400.0,36.1638,36.2691,36.1441,36.2625,316400.0
2008-08-22 09:50:00,55.1,55.24,55.04,55.16,370900.0,36.256,36.3481,36.2165,36.2954,370900.0
2008-08-22 10:00:00,55.16,55.45,55.15,55.33,379000.0,36.2954,36.4863,36.2889,36.4073,379000.0
2008-08-22 10:10:00,55.33,55.46,55.22,55.34,165300.0,36.4073,36.4928,36.3349,36.4139,165300.0
2008-08-22 10:20:00,55.34,55.38,55.22,55.29,148700.0,36.4139,36.4402,36.3349,36.381,148700.0
2008-08-22 10:30:00,55.3,55.5,55.29,55.41,151900.0,36.3876,36.5192,36.381,36.4599,151900.0
2008-08-22 10:40:00,55.4,55.4,55.25,55.31,137700.0,36.4534,36.4534,36.3547,36.3941,137700.0
2008-08-22 10:50:00,55.3,55.36,55.19,55.29,231400.0,36.3876,36.427,36.3152,36.381,231400.0
2008-08-22 11:00:00,55.3,55.41,55.29,55.38,210900.0,36.3876,36.4599,36.381,36.4402,210900.0
2008-08-22 11:10:00,55.38,55.41,55.27,55.38,129900.0,36.4402,36.4599,36.3678,36.4402,129900.0
2008-08-22 11:20:00,55.38,55.45,55.26,55.28,94000.0,36.4402,36.4863,36.3612,36.3744,94000.0
2008-08-22 11:30:00,55.28,55.33,55.22,55.23,161100.0,36.3744,36.4073,36.3349,36.3415,161100.0
2008-08-22 11:40:00,55.23,55.31,55.23,55.25,201400.0,36.3415,36.3941,36.3415,36.3547,201400.0
2008-08-22 11:50:00,55.25,55.31,55.25,55.28,70100.0,36.3547,36.3941,36.3547,36.3744,70100.0
2008-08-22 12:00:00,55.29,55.3,55.05,55.18,245500.0,36.381,36.3876,36.2231,36.3086,245500.0
2008-08-22 12:10:00,55.18,55.24,55.1,55.14,162200.0,36.3086,36.3481,36.256,36.2823,162200.0
2008-08-22 12:20:00,55.14,55.26,55.08,55.19,165400.0,36.2823,36.3612,36.2428,36.3152,165400.0
2008-08-22 12:30:00,55.18,55.26,55.08,55.12,84200.0,36.3086,36.3612,36.2428,36.2691,84200.0
2008-08-22 12:40:00,55.11,55.28,55.11,55.19,63900.0,36.2625,36.3744,36.2625,36.3152,63900.0
2008-08-22 12:50:00,55.18,55.3,55.18,55.29,50400.0,36.3086,36.3876,36.3086,36.381,50400.0
2008-08-22 13:00:00,55.3,55.45,55.26,55.38,110600.0,36.3876,36.4863,36.3612,36.4402,110600.0
2008-08-22 13:10:00,55.37,55.49,55.33,55.39,100500.0,36.4336,36.5126,36.4073,36.4468,100500.0
2008-08-22 13:20:00,55.38,55.47,55.35,55.41,99900.0,36.4402,36.4994,36.4205,36.4599,99900.0
2008-08-22 13:30:00,55.41,55.5,55.38,55.43,87400.0,36.4599,36.5192,36.4402,36.4731,87400.0
2008-08-22 13:40:00,55.42,55.49,55.37,55.47,77600.0,36.4665,36.5126,36.4336,36.4994,77600.0
2008-08-22 13:50:00,55.46,55.52,55.44,55.51,155100.0,36.4928,36.5323,36.4797,36.5257,155100.0
2008-08-22 14:00:00,55.51,55.51,55.38,55.42,163600.0,36.5257,36.5257,36.4402,36.4665,163600.0
2008-08-22 14:10:00,55.42,55.51,55.42,55.47,149300.0,36.4665,36.5257,36.4665,36.4994,149300.0
2008-08-22 14:20:00,55.46,55.7,55.46,55.59,218900.0,36.4928,36.6508,36.4928,36.5784,218900.0
2008-08-22 14:30:00,55.59,55.65,55.45,55.64,184200.0,36.5784,36.6179,36.4863,36.6113,184200.0
2008-08-22 14:40:00,55.65,55.76,55.36,55.42,268500.0,36.6179,36.6902,36.427,36.4665,268500.0
2008-08-22 14:50:00,55.43,55.48,55.37,55.44,125400.0,36.4731,36.506,36.4336,36.4797,125400.0
2008-08-22 15:00:00,55.44,55.55,55.39,55.5,167200.0,36.4797,36.5521,36.4468,36.5192,167200.0
2008-08-22 15:10:00,55.49,55.56,55.41,55.45,95200.0,36.5126,36.5586,36.4599,36.4863,95200.0
2008-08-22 15:20:00,55.44,55.45,55.3,55.33,101300.0,36.4797,36.4863,36.3876,36.4073,101300.0
2008-08-22 15:30:00,55.33,55.54,55.32,55.43,243700.0,36.4073,36.5455,36.4007,36.4731,243700.0
2008-08-22 15:40:00,55.44,55.58,55.34,55.57,390100.0,36.4797,36.5718,36.4139,36.5652,390100.0
2008-08-22 15:50:00,55.57,55.57,55.36,55.41,509200.0,36.5652,36.5652,36.427,36.4599,509200.0
2008-08-25 09:30:00,54.86,55.01,54.57,54.75,575100.0,36.098,36.1967,35.9072,36.0257,575100.0
2008-08-25 09:40:00,54.74,54.91,54.52,54.81,478300.0,36.0191,36.1309,35.8743,36.0651,478300.0
2008-08-25 09:50:00,54.83,54.94,54.76,54.85,224900.0,36.0783,36.1507,36.0322,36.0915,224900.0
2008-08-25 10:00:00,54.86,55.04,54.77,54.81,352300.0,36.098,36.2165,36.0388,36.0651,352300.0
2008-08-25 10:10:00,54.81,55.06,54.76,54.9,289400.0,36.0651,36.2296,36.0322,36.1244,289400.0
2008-08-25 10:20:00,54.91,54.93,54.7,54.73,189200.0,36.1309,36.1441,35.9928,36.0125,189200.0
2008-08-25 10:30:00,54.73,54.77,54.51,54.54,246900.0,36.0125,36.0388,35.8677,35.8875,246900.0
2008-08-25 10:40:00,54.54,54.6,54.45,54.47,204200.0,35.8875,35.927,35.8283,35.8414,204200.0
2008-08-25 10:50:00,54.47,54.48,54.3,54.36,262000.0,35.8414,35.848,35.7296,35.769,262000.0
2008-08-25 11:00:00,54.36,54.36,54.19,54.24,224000.0,35.769,35.769,35.6572,35.6901,224000.0
2008-08-25 11:10:00,54.24,54.27,54.08,54.1,270500.0,35.6901,35.7098,35.5848,35.598,270500.0
2008-08-25 11:20:00,54.1,54.3,54.09,54.29,202000.0,35.598,35.7296,35.5914,35.723,202000.0
2008-08-25 11:30:00,54.29,54.29,54.13,54.22,124100.0,35.723,35.723,35.6177,35.6769,124100.0
2008-08-25 11:40:00,54.22,54.23,54.07,54.14,172200.0,35.6769,35.6835,35.5782,35.6243,172200.0
2008-08-25 11:50:00,54.14,54.19,53.98,54.02,349400.0,35.6243,35.6572,35.519,35.5453,349400.0
2008-08-25 12:00:00,54.02,54.02,53.82,53.95,416200.0,35.5453,35.5453,35.4137,35.4993,416200.0
2008-08-25 12:10:00,53.94,53.97,53.78,53.93,258300.0,35.4927,35.5124,35.3874,35.4861,258300.0
2008-08-25 12:20:00,53.91,53.98,53.75,53.85,239800.0,35.4729,35.519,35.3677,35.4335,239800.0
2008-08-25 12:30:00,53.86,53.89,53.71,53.86,141700.0,35.44,35.4598,35.3413,35.44,141700.0
2008-08-25 12:40:00,53.88,53.88,53.78,53.8,84800.0,35.4532,35.4532,35.3874,35.4006,84800.0
2008-08-25 12:50:00,53.8,54.05,53.8,54.0,163900.0,35.4006,35.5651,35.4006,35.5322,163900.0
2008-08-25 13:00:00,54.0,54.4,54.0,54.37,343100.0,35.5322,35.7954,35.5322,35.7756,343100.0
2008-08-25 13:10:00,54.38,54.38,53.97,54.06,158800.0,35.7822,35.7822,35.5124,35.5716,158800.0
2008-08-25 13:20:00,54.05,54.17,53.99,54.04,94600.0,35.5651,35.644,35.5256,35.5585,94600.0
2008-08-25 13:30:00,54.05,54.05,53.92,53.97,181600.0,35.5651,35.5651,35.4795,35.5124,181600.0
2008-08-25 13:40:00,53.98,54.07,53.82,53.94,167000.0,35.519,35.5782,35.4137,35.4927,167000.0
2008-08-25 13:50:00,53.94,54.06,53.88,53.94,89000.0,35.4927,35.5716,35.4532,35.4927,89000.0
2008-08-25 14:00:00,53.95,54.15,53.88,53.98,283200.0,35.4993,35.6309,35.4532,35.519,283200.0
2008-08-25 14:10:00,53.97,54.03,53.84,53.96,151100.0,35.5124,35.5519,35.4269,35.5058,151100.0
2008-08-25 14:20:00,53.96,54.06,53.9,54.0,98700.0,35.5058,35.5716,35.4664,35.5322,98700.0
2008-08-25 14:30:00,54.01,54.02,53.86,53.96,93000.0,35.5387,35.5453,35.44,35.5058,93000.0
2008-08-25 14:40:00,53.96,54.25,53.96,54.18,153500.0,35.5058,35.6967,35.5058,35.6506,153500.0
2008-08-25 14:50:00,54.18,54.21,53.97,54.04,153100.0,35.6506,35.6703,35.5124,35.5585,153100.0
2008-08-25 15:00:00,54.04,54.06,53.92,54.04,168200.0,35.5585,35.5716,35.4795,35.5585,168200.0
2008-08-25 15:10:00,54.03,54.1,53.95,54.0,381200.0,35.5519,35.598,35.4993,35.5322,381200.0
2008-08-25 15:20:00,54.0,54.03,53.95,53.98,292600.0,35.5322,35.5519,35.4993,35.519,292600.0
2008-08-25 15:30:00,53.99,54.01,53.87,53.94,435400.0,35.5256,35.5387,35.4466,35.4927,435400.0
2008-08-25 15:40:00,53.94,54.09,53.81,54.05,562500.0,35.4927,35.5914,35.4071,35.5651,562500.0
2008-08-25 15:50:00,54.04,54.05,53.88,53.95,752800.0,35.5585,35.5651,35.4532,35.4993,752800.0
2008-08-26 09:30:00,54.04,54.49,53.62,54.38,746900.0,35.5585,35.8546,35.2821,35.7822,746900.0
2008-08-26 09:40:00,54.3,54.5,54.19,54.31,276300.0,35.7296,35.8612,35.6572,35.7361,276300.0
2008-08-26 09:50:00,54.33,54.44,54.17,54.21,167000.0,35.7493,35.8217,35.644,35.6703,167000.0
2008-08-26 10:00:00,54.21,54.34,53.98,54.0,325200.0,35.6703,35.7559,35.519,35.5322,325200.0
2008-08-26 10:10:00,54.01,54.09,53.7,53.77,565200.0,35.5387,35.5914,35.3348,35.3808,565200.0
2008-08-26 10:20:00,53.77,53.82,53.62,53.65,419300.0,35.3808,35.4137,35.2821,35.3019,419300.0
2008-08-26 10:30:00,53.64,53.99,53.64,53.96,446100.0,35.2953,35.5256,35.2953,35.5058,446100.0
2008-08-26 10:40:00,53.96,54.07,53.89,53.89,177600.0,35.5058,35.5782,35.4598,35.4598,177600.0
2008-08-26 10:50:00,53.9,53.95,53.8,53.85,157700.0,35.4664,35.4993,35.4006,35.4335,157700.0
2008-08-26 11:00:00,53.85,53.92,53.71,53.72,164600.0,35.4335,35.4795,35.3413,35.3479,164600.0
2008-08-26 11:10:00,53.72,53.88,53.7,53.82,148500.0,35.3479,35.4532,35.3348,35.4137,148500.0
2008-08-26 11:20:00,53.81,53.86,53.65,53.8,186800.0,35.4071,35.44,35.3019,35.4006,186800.0
2008-08-26 11:30:00,53.81,53.82,53.64,53.69,273100.0,35.4071,35.4137,35.2953,35.3282,273100.0
2008-08-26 11:40:00,53.69,53.71,53.59,53.6,194500.0,35.3282,35.3413,35.2624,35.269,194500.0
2008-08-26 11:50:00,53.6,53.64,53.52,53.59,275200.0,35.269,35.2953,35.2163,35.2624,275200.0
2008-08-26 12:00:00,53.6,53.79,53.55,53.78,192500.0,35.269,35.394,35.2361,35.3874,192500.0
2008-08-26 12:10:00,53.78,53.85,53.7,53.82,100500.0,35.3874,35.4335,35.3348,35.4137,100500.0
2008-08-26 12:20:00,53.82,53.93,53.64,53.68,168100.0,35.4137,35.4861,35.2953,35.3216,168100.0
2008-08-26 12:30:00,53.68,53.72,53.55,53.61,93600.0,35.3216,35.3479,35.2361,35.2755,93600.0
2008-08-26 12:40:00,53.61,53.79,53.59,53.69,99200.0,35.2755,35.394,35.2624,35.3282,99200.0
2008-08-26 12:50:00,53.69,53.71,53.59,53.63,115300.0,35.3282,35.3413,35.2624,35.2887,115300.0
2008-08-26 13:00:00,53.62,53.66,53.59,53.65,79700.0,35.2821,35.3084,35.2624,35.3019,79700.0
2008-08-26 13:10:00,53.64,53.68,53.59,53.6,60300.0,35.2953,35.3216,35.2624,35.269,60300.0
2008-08-26 13:20:00,53.6,53.66,53.54,53.55,67900.0,35.269,35.3084,35.2295,35.2361,67900.0
2008-08-26 13:30:00,53.54,53.55,53.35,53.41,274300.0,35.2295,35.2361,35.1045,35.1439,274300.0
2008-08-26 13:40:00,53.41,53.41,53.18,53.27,224700.0,35.1439,35.1439,34.9926,35.0518,224700.0
2008-08-26 13:50:00,53.26,53.35,53.26,53.29,114700.0,35.0452,35.1045,35.0452,35.065,114700.0
2008-08-26 14:00:00,53.3,53.3,53.1,53.23,408400.0,35.0716,35.0716,34.94,35.0255,408400.0
2008-08-26 14:10:00,53.22,53.32,53.07,53.09,214000.0,35.0189,35.0847,34.9202,34.9334,214000.0
2008-08-26 14:20:00,53.08,53.15,52.95,52.99,412300.0,34.9268,34.9729,34.8413,34.8676,412300.0
2008-08-26 14:30:00,52.99,53.16,52.98,53.14,208300.0,34.8676,34.9794,34.861,34.9663,208300.0
2008-08-26 14:40:00,53.15,53.18,52.89,53.02,332700.0,34.9729,34.9926,34.8018,34.8873,332700.0
2008-08-26 14:50:00,53.02,53.08,52.93,52.99,267600.0,34.8873,34.9268,34.8281,34.8676,267600.0
2008-08-26 15:00:00,52.98,53.06,52.96,53.02,365700.0,34.861,34.9136,34.8478,34.8873,365700.0
2008-08-26 15:10:00,53.03,53.12,52.98,53.09,413300.0,34.8939,34.9531,34.861,34.9334,413300.0
2008-08-26 15:20:00,53.09,53.2,53.06,53.2,445800.0,34.9334,35.0058,34.9136,35.0058,445800.0
2008-08-26 15:30:00,53.19,53.4,53.19,53.32,324600.0,34.9992,35.1374,34.9992,35.0847,324600.0
2008-08-26 15:40:00,53.33,53.44,53.23,53.41,309500.0,35.0913,35.1637,35.0255,35.1439,309500.0
2008-08-26 15:50:00,53.42,53.52,53.41,53.49,456700.0,35.1505,35.2163,35.1439,35.1966,456700.0
2008-08-27 09:30:00,53.53,53.65,53.01,53.53,362100.0,35.3271,35.4063,34.9839,35.3271,362100.0
2008-08-27 09:40:00,53.53,53.6,53.35,53.5,219300.0,35.3271,35.3733,35.2083,35.3073,219300.0
2008-08-27 09:50:00,53.5,53.63,53.39,53.6,241700.0,35.3073,35.3931,35.2347,35.3733,241700.0
2008-08-27 10:00:00,53.6,53.94,53.53,53.88,283800.0,35.3733,35.5977,35.3271,35.5581,283800.0
2008-08-27 10:10:00,53.88,54.11,53.86,54.03,294900.0,35.5581,35.7099,35.5449,35.6571,294900.0
2008-08-27 10:20:00,54.04,54.29,53.99,54.02,346500.0,35.6637,35.8287,35.6307,35.6505,346500.0
2008-08-27 10:30:00,54.03,54.13,53.92,53.98,287200.0,35.6571,35.7231,35.5845,35.6241,287200.0
2008-08-27 10:40:00,53.97,54.1,53.94,53.95,160200.0,35.6175,35.7033,35.5977,35.6043,160200.0
2008-08-27 10:50:00,53.94,53.98,53.81,53.96,193600.0,35.5977,35.6241,35.5119,35.6109,193600.0
2008-08-27 11:00:00,53.96,53.96,53.74,53.78,152300.0,35.6109,35.6109,35.4657,35.4921,152300.0
2008-08-27 11:10:00,53.79,53.91,53.78,53.85,138600.0,35.4987,35.5779,35.4921,35.5383,138600.0
2008-08-27 11:20:00,53.85,53.91,53.68,53.68,145400.0,35.5383,35.5779,35.4261,35.4261,145400.0
2008-08-27 11:30:00,53.68,53.71,53.51,53.63,202800.0,35.4261,35.4459,35.3139,35.3931,202800.0
2008-08-27 11:40:00,53.64,53.71,53.57,53.58,156900.0,35.3997,35.4459,35.3535,35.3601,156900.0
2008-08-27 11:50:00,53.58,53.65,53.43,53.63,273100.0,35.3601,35.4063,35.2611,35.3931,273100.0
2008-08-27 12:00:00,53.64,53.71,53.57,53.67,161900.0,35.3997,35.4459,35.3535,35.4195,161900.0
2008-08-27 12:10:00,53.67,53.86,53.67,53.84,180500.0,35.4195,35.5449,35.4195,35.5317,180500.0
2008-08-27 12:20:00,53.84,54.0,53.83,53.97,192900.0,35.5317,35.6373,35.5251,35.6175,192900.0
2008-08-27 12:30:00,53.97,54.25,53.97,54.15,335300.0,35.6175,35.8023,35.6175,35.7363,335300.0
2008-08-27 12:40:00,54.14,54.39,54.01,54.35,329400.0,35.7297,35.8947,35.6439,35.8683,329400.0
2008-08-27 12:50:00,54.35,54.48,54.25,54.42,269900.0,35.8683,35.9541,35.8023,35.9145,269900.0
2008-08-27 13:00:00,54.42,54.44,54.16,54.25,232200.0,35.9145,35.9277,35.7429,35.8023,232200.0
2008-08-27 13:10:00,54.26,54.35,54.17,54.25,160300.0,35.8089,35.8683,35.7495,35.8023,160300.0
2008-08-27 13:20:00,54.25,54.27,54.09,54.17,190900.0,35.8023,35.8155,35.6967,35.7495,190900.0
2008-08-27 13:30:00,54.18,54.41,54.18,54.36,159700.0,35.7561,35.9079,35.7561,35.8749,159700.0
2008-08-27 13:40:00,54.36,54.47,54.34,54.38,162800.0,35.8749,35.9475,35.8617,35.8881,162800.0
2008-08-27 13:50:00,54.38,54.39,54.1,54.11,322300.0,35.8881,35.8947,35.7033,35.7099,322300.0
2008-08-27 14:00:00,54.11,54.11,54.0,54.04,383700.0,35.7099,35.7099,35.6373,35.6637,383700.0
2008-08-27 14:10:00,54.03,54.11,54.0,54.1,169200.0,35.6571,35.7099,35.6373,35.7033,169200.0
2008-08-27 14:20:00,54.09,54.24,54.08,54.2,157600.0,35.6967,35.7957,35.6901,35.7693,157600.0
2008-08-27 14:30:00,54.2,54.4,54.17,54.37,220900.0,35.7693,35.9013,35.7495,35.8815,220900.0
2008-08-27 14:40:00,54.37,54.72,54.36,54.72,525800.0,35.8815,36.1124,35.8749,36.1124,525800.0
2008-08-27 14:50:00,54.7,54.74,54.47,54.48,285600.0,36.0993,36.1256,35.9475,35.9541,285600.0
2008-08-27 15:00:00,54.49,54.55,54.38,54.51,256900.0,35.9607,36.0003,35.8881,35.9739,256900.0
2008-08-27 15:10:00,54.49,54.49,54.16,54.19,224200.0,35.9607,35.9607,35.7429,35.7627,224200.0
2008-08-27 15:20:00,54.19,54.23,54.05,54.18,282600.0,35.7627,35.7891,35.6703,35.7561,282600.0
2008-08-27 15:30:00,54.17,54.2,53.94,53.99,461500.0,35.7495,35.7693,35.5977,35.6307,461500.0
2008-08-27 15:40:00,53.99,54.02,53.88,53.94,376300.0,35.6307,35.6505,35.5581,35.5977,376300.0
2008-08-27 15:50:00,53.95,54.08,53.95,54.03,599800.0,35.6043,35.6901,35.6043,35.6571,599800.0
2008-08-28 09:30:00,54.4,54.49,54.03,54.33,371800.0,35.9013,35.9607,35.6571,35.8551,371800.0
2008-08-28 09:40:00,54.32,54.39,54.16,54.28,242400.0,35.8485,35.8947,35.7429,35.8221,242400.0
2008-08-28 09:50:00,54.28,54.28,53.98,54.11,263200.0,35.8221,35.8221,35.6241,35.7099,263200.0
2008-08-28 10:00:00,54.11,54.2,53.94,54.04,239000.0,35.7099,35.7693,35.5977,35.6637,239000.0
2008-08-28 10:10:00,54.05,54.25,54.01,54.22,162300.0,35.6703,35.8023,35.6439,35.7825,162300.0
2008-08-28 10:20:00,54.22,54.22,54.05,54.21,103600.0,35.7825,35.7825,35.6703,35.7759,103600.0
2008-08-28 10:30:00,54.21,54.22,54.0,54.12,214300.0,35.7759,35.7825,35.6373,35.7165,214300.0
2008-08-28 10:40:00,54.13,54.35,54.11,54.34,179900.0,35.7231,35.8683,35.7099,35.8617,179900.0
2008-08-28 10:50:00,54.34,54.44,54.27,54.28,177700.0,35.8617,35.9277,35.8155,35.8221,177700.0
2008-08-28 11:00:00,54.29,54.29,54.13,54.23,127600.0,35.8287,35.8287,35.7231,35.7891,127600.0
2008-08-28 11:10:00,54.22,54.39,54.19,54.36,127700.0,35.7825,35.8947,35.7627,35.8749,127700.0
2008-08-28 11:20:00,54.37,54.41,54.29,54.32,99700.0,35.8815,35.9079,35.8287,35.8485,99700.0
2008-08-28 11:30:00,54.32,54.48,54.32,54.36,90000.0,35.8485,35.9541,35.8485,35.8749,90000.0
2008-08-28 11:40:00,54.36,54.4,54.08,54.13,345000.0,35.8749,35.9013,35.6901,35.7231,345000.0
2008-08-28 11:50:00,54.12,54.26,54.05,54.22,329200.0,35.7165,35.8089,35.6703,35.7825,329200.0
2008-08-28 12:00:00,54.22,54.25,54.05,54.1,153300.0,35.7825,35.8023,35.6703,35.7033,153300.0
2008-08-28 12:10:00,54.1,54.17,54.04,54.09,154500.0,35.7033,35.7495,35.6637,35.6967,154500.0
2008-08-28 12:20:00,54.08,54.12,54.02,54.02,197300.0,35.6901,35.7165,35.6505,35.6505,197300.0
2008-08-28 12:30:00,54.03,54.13,53.91,53.98,249200.0,35.6571,35.7231,35.5779,35.6241,249200.0
2008-08-28 12:40:00,53.98,54.13,53.97,54.05,196700.0,35.6241,35.7231,35.6175,35.6703,196700.0
2008-08-28 12:50:00,54.05,54.24,54.05,54.19,89000.0,35.6703,35.7957,35.6703,35.7627,89000.0
2008-08-28 13:00:00,54.19,54.24,54.15,54.21,96000.0,35.7627,35.7957,35.7363,35.7759,96000.0
2008-08-28 13:10:00,54.21,54.26,54.14,54.18,128200.0,35.7759,35.8089,35.7297,35.7561,128200.0
2008-08-28 13:20:00,54.19,54.22,54.1,54.19,124400.0,35.7627,35.7825,35.7033,35.7627,124400.0
2008-08-28 13:30:00,54.19,54.32,54.17,54.28,215000.0,35.7627,35.8485,35.7495,35.8221,215000.0
2008-08-28 13:40:00,54.28,54.42,54.18,54.19,160600.0,35.8221,35.9145,35.7561,35.7627,160600.0
2008-08-28 13:50:00,54.19,54.26,54.16,54.25,96300.0,35.7627,35.8089,35.7429,35.8023,96300.0
2008-08-28 14:00:00,54.25,54.25,54.05,54.13,166600.0,35.8023,35.8023,35.6703,35.7231,166600.0
2008-08-28 14:10:00,54.13,54.21,54.04,54.19,237900.0,35.7231,35.7759,35.6637,35.7627,237900.0
2008-08-28 14:20:00,54.18,54.22,54.04,54.07,169500.0,35.7561,35.7825,35.6637,35.6835,169500.0
2008-08-28 14:30:00,54.08,54.22,54.07,54.19,282400.0,35.6901,35.7825,35.6835,35.7627,282400.0
2008-08-28 14:40:00,54.19,54.23,54.14,54.19,127900.0,35.7627,35.7891,35.7297,35.7627,127900.0
2008-08-28 14:50:00,54.2,54.23,54.14,54.14,155900.0,35.7693,35.7891,35.7297,35.7297,155900.0
2008-08-28 15:00:00,54.14,54.18,54.07,54.14,123900.0,35.7297,35.7561,35.6835,35.7297,123900.0
2008-08-28 15:10:00,54.14,54.16,54.04,54.15,354600.0,35.7297,35.7429,35.6637,35.7363,354600.0
2008-08-28 15:20:00,54.15,54.15,53.98,54.04,377700.0,35.7363,35.7363,35.6241,35.6637,377700.0
2008-08-28 15:30:00,54.03,54.04,53.94,54.03,269000.0,35.6571,35.6637,35.5977,35.6571,269000.0
2008-08-28 15:40:00,54.03,54.09,53.93,53.93,464800.0,35.6571,35.6967,35.5911,35.5911,464800.0
2008-08-28 15:50:00,53.93,53.97,53.86,53.96,684300.0,35.5911,35.6175,35.5449,35.6109,684300.0
2008-08-29 09:30:00,53.23,53.5,53.03,53.11,537600.0,35.1291,35.3073,34.9971,35.0499,537600.0
2008-08-29 09:40:00,53.11,53.4,53.08,53.4,439000.0,35.0499,35.2413,35.0301,35.2413,439000.0
2008-08-29 09:50:00,53.39,53.59,53.36,53.49,513400.0,35.2347,35.3667,35.2149,35.3007,513400.0
2008-08-29 10:00:00,53.48,53.59,53.22,53.32,324500.0,35.2941,35.3667,35.1225,35.1885,324500.0
2008-08-29 10:10:00,53.32,53.34,53.16,53.26,238200.0,35.1885,35.2017,35.0829,35.1489,238200.0
2008-08-29 10:20:00,53.26,53.43,53.21,53.34,219500.0,35.1489,35.2611,35.1159,35.2017,219500.0
2008-08-29 10:30:00,53.34,53.39,52.97,53.01,316500.0,35.2017,35.2347,34.9575,34.9839,316500.0
2008-08-29 10:40:00,53.01,53.03,52.63,52.66,576100.0,34.9839,34.9971,34.7332,34.753,576100.0
2008-08-29 10:50:00,52.65,52.66,52.4,52.44,467800.0,34.7464,34.753,34.5814,34.6078,467800.0
2008-08-29 11:00:00,52.45,52.65,52.36,52.64,661500.0,34.6144,34.7464,34.555,34.7398,661500.0
2008-08-29 11:10:00,52.65,52.74,52.5,52.59,365900.0,34.7464,34.8057,34.6474,34.7068,365900.0
2008-08-29 11:20:00,52.59,52.64,52.46,52.47,226300.0,34.7068,34.7398,34.621,34.6276,226300.0
2008-08-29 11:30:00,52.46,52.48,52.3,52.41,338300.0,34.621,34.6342,34.5154,34.588,338300.0
2008-08-29 11:40:00,52.4,52.54,52.37,52.4,144000.0,34.5814,34.6738,34.5616,34.5814,144000.0
2008-08-29 11:50:00,52.39,52.49,52.32,52.36,131600.0,34.5748,34.6408,34.5286,34.555,131600.0
2008-08-29 12:00:00,52.36,52.43,52.22,52.43,333600.0,34.555,34.6012,34.4626,34.6012,333600.0
2008-08-29 12:10:00,52.42,52.43,52.27,52.42,163300.0,34.5946,34.6012,34.4956,34.5946,163300.0
2008-08-29 12:20:00,52.42,52.52,52.35,52.41,195600.0,34.5946,34.6606,34.5484,34.588,195600.0
2008-08-29 12:30:00,52.4,52.59,52.4,52.51,242300.0,34.5814,34.7068,34.5814,34.654,242300.0
2008-08-29 12:40:00,52.5,52.55,52.46,52.52,212400.0,34.6474,34.6804,34.621,34.6606,212400.0
2008-08-29 12:50:00,52.51,52.69,52.5,52.68,141500.0,34.654,34.7728,34.6474,34.7662,141500.0
2008-08-29 13:00:00,52.68,52.8,52.6,52.8,325700.0,34.7662,34.8453,34.7134,34.8453,325700.0
2008-08-29 13:10:00,52.79,52.9,52.78,52.87,254500.0,34.8387,34.9113,34.8321,34.8915,254500.0
2008-08-29 13:20:00,52.88,53.07,52.86,53.0,488200.0,34.8981,35.0235,34.8849,34.9773,488200.0
2008-08-29 13:30:00,53.0,53.03,52.93,52.95,195600.0,34.9773,34.9971,34.9311,34.9443,195600.0
2008-08-29 13:40:00,52.95,52.97,52.9,52.97,116900.0,34.9443,34.9575,34.9113,34.9575,116900.0
2008-08-29 13:50:00,52.98,52.98,52.86,52.91,91800.0,34.9641,34.9641,34.8849,34.9179,91800.0
2008-08-29 14:00:00,52.92,53.09,52.91,53.08,203300.0,34.9245,35.0367,34.9179,35.0301,203300.0
2008-08-29 14:10:00,53.08,53.15,52.97,53.12,180200.0,35.0301,35.0763,34.9575,35.0565,180200.0
2008-08-29 14:20:00,53.13,53.19,53.04,53.17,138400.0,35.0631,35.1027,35.0037,35.0895,138400.0
2008-08-29 14:30:00,53.18,53.19,53.04,53.05,127700.0,35.0961,35.1027,35.0037,35.0103,127700.0
2008-08-29 14:40:00,53.03,53.08,52.9,53.01,166200.0,34.9971,35.0301,34.9113,34.9839,166200.0
2008-08-29 14:50:00,53.01,53.11,52.94,53.07,144700.0,34.9839,35.0499,34.9377,35.0235,144700.0
2008-08-29 15:00:00,53.07,53.08,52.83,52.92,304200.0,35.0235,35.0301,34.8651,34.9245,304200.0
2008-08-29 15:10:00,52.91,52.93,52.75,52.8,261100.0,34.9179,34.9311,34.8123,34.8453,261100.0
2008-08-29 15:20:00,52.79,52.92,52.71,52.73,255900.0,34.8387,34.9245,34.786,34.7991,255900.0
2008-08-29 15:30:00,52.73,52.9,52.72,52.84,202900.0,34.7991,34.9113,34.7926,34.8717,202900.0
2008-08-29 15:40:00,52.84,52.9,52.73,52.82,322100.0,34.8717,34.9113,34.7991,34.8585,322100.0
2008-08-29 15:50:00,52.82,52.82,52.55,52.67,1062600.0,34.8585,34.8585,34.6804,34.7596,1062600.0
2008-09-02 09:30:00,53.35,53.54,52.57,52.6,1159300.0,35.2083,35.3337,34.6936,34.7134,1159300.0
2008-09-02 09:40:00,52.6,53.01,52.52,52.88,875900.0,34.7134,34.9839,34.6606,34.8981,875900.0
2008-09-02 09:50:00,52.89,52.89,52.19,52.2,1045000.0,34.9047,34.9047,34.4428,34.4494,1045000.0
2008-09-02 10:00:00,52.2,52.65,52.2,52.55,721000.0,34.4494,34.7464,34.4494,34.6804,721000.0
2008-09-02 10:10:00,52.55,52.71,52.3,52.44,542700.0,34.6804,34.786,34.5154,34.6078,542700.0
2008-09-02 10:20:00,52.45,52.45,52.23,52.29,309800.0,34.6144,34.6144,34.4692,34.5088,309800.0
2008-09-02 10:30:00,52.29,52.45,52.23,52.39,358900.0,34.5088,34.6144,34.4692,34.5748,358900.0
2008-09-02 10:40:00,52.4,52.45,52.18,52.25,375500.0,34.5814,34.6144,34.4362,34.4824,375500.0
2008-09-02 10:50:00,52.25,52.32,52.01,52.22,348400.0,34.4824,34.5286,34.324,34.4626,348400.0
2008-09-02 11:00:00,52.22,52.45,52.18,52.31,299000.0,34.4626,34.6144,34.4362,34.522,299000.0
2008-09-02 11:10:00,52.31,52.45,52.25,52.38,205900.0,34.522,34.6144,34.4824,34.5682,205900.0
2008-09-02 11:20:00,52.38,52.48,52.35,52.47,219600.0,34.5682,34.6342,34.5484,34.6276,219600.0
2008-09-02 11:30:00,52.47,52.54,52.46,52.46,227600.0,34.6276,34.6738,34.621,34.621,227600.0
2008-09-02 11:40:00,52.48,52.5,52.37,52.37,145600.0,34.6342,34.6474,34.5616,34.5616,145600.0
2008-09-02 11:50:00,52.37,52.37,52.15,52.2,262000.0,34.5616,34.5616,34.4164,34.4494,262000.0
2008-09-02 12:00:00,52.21,52.27,52.14,52.26,129700.0,34.456,34.4956,34.4098,34.489,129700.0
2008-09-02 12:10:00,52.27,52.38,52.26,52.34,136100.0,34.4956,34.5682,34.489,34.5418,136100.0
2008-09-02 12:20:00,52.34,52.34,52.04,52.07,243500.0,34.5418,34.5418,34.3438,34.3636,243500.0
2008-09-02 12:30:00,52.07,52.11,51.94,51.97,249700.0,34.3636,34.39,34.2778,34.2976,249700.0
2008-09-02 12:40:00,51.97,52.04,51.87,52.0,232400.0,34.2976,34.3438,34.2316,34.3174,232400.0
2008-09-02 12:50:00,52.0,52.13,51.98,52.07,154900.0,34.3174,34.4032,34.3042,34.3636,154900.0
2008-09-02 13:00:00,52.08,52.12,51.95,52.09,132400.0,34.3702,34.3966,34.2844,34.3768,132400.0
2008-09-02 13:10:00,52.09,52.23,52.08,52.13,104700.0,34.3768,34.4692,34.3702,34.4032,104700.0
2008-09-02 13:20:00,52.14,52.14,52.0,52.13,120700.0,34.4098,34.4098,34.3174,34.4032,120700.0
2008-09-02 13:30:00,52.13,52.28,52.0,52.28,213500.0,34.4032,34.5022,34.3174,34.5022,213500.0
2008-09-02 13:40:00,52.27,52.28,51.8,51.81,759300.0,34.4956,34.5022,34.1854,34.192,759300.0
2008-09-02 13:50:00,51.81,51.82,51.32,51.41,1618800.0,34.192,34.1986,33.8686,33.928,1618800.0
2008-09-02 14:00:00,51.39,51.61,51.35,51.41,493200.0,33.9148,34.06,33.8884,33.928,493200.0
2008-09-02 14:10:00,51.41,51.44,51.2,51.27,621000.0,33.928,33.9478,33.7894,33.8356,621000.0
2008-09-02 14:20:00,51.26,51.48,51.21,51.29,349600.0,33.829,33.9742,33.796,33.8488,349600.0
2008-09-02 14:30:00,51.3,51.4,51.08,51.14,401800.0,33.8554,33.9214,33.7102,33.7498,401800.0
2008-09-02 14:40:00,51.14,51.27,51.09,51.15,366200.0,33.7498,33.8356,33.7168,33.7564,366200.0
2008-09-02 14:50:00,51.15,51.21,50.89,51.21,608600.0,33.7564,33.796,33.5848,33.796,608600.0
2008-09-02 15:00:00,51.2,51.37,51.06,51.36,479100.0,33.7894,33.9016,33.697,33.895,479100.0
2008-09-02 15:10:00,51.36,51.43,51.15,51.21,687100.0,33.895,33.9412,33.7564,33.796,687100.0
2008-09-02 15:20:00,51.21,51.91,51.15,51.32,478000.0,33.796,34.258,33.7564,33.8686,478000.0
2008-09-02 15:30:00,51.31,51.47,51.27,51.47,604700.0,33.862,33.9676,33.8356,33.9676,604700.0
2008-09-02 15:40:00,51.47,51.48,51.1,51.18,886200.0,33.9676,33.9742,33.7234,33.7762,886200.0
2008-09-02 15:50:00,51.19,51.27,51.14,51.15,1073300.0,33.7828,33.8356,33.7498,33.7564,1073300.0
2008-09-03 09:30:00,50.81,50.83,49.59,49.61,2622000.0,33.532,33.5452,32.7269,32.7401,2622000.0
2008-09-03 09:40:00,49.6,50.38,49.58,50.33,1794600.0,32.7335,33.2483,32.7203,33.2153,1794600.0
2008-09-03 09:50:00,50.33,50.49,50.1,50.12,1049400.0,33.2153,33.3209,33.0635,33.0767,1049400.0
2008-09-03 10:00:00,50.11,50.3,49.71,49.72,967300.0,33.0701,33.1955,32.8061,32.8127,967300.0
2008-09-03 10:10:00,49.72,49.96,49.26,49.82,1410100.0,32.8127,32.9711,32.5091,32.8787,1410100.0
2008-09-03 10:20:00,49.8,50.06,49.73,49.81,719600.0,32.8655,33.0371,32.8193,32.8721,719600.0
2008-09-03 10:30:00,49.81,50.01,49.79,49.88,416300.0,32.8721,33.0041,32.8589,32.9183,416300.0
2008-09-03 10:40:00,49.88,50.13,49.84,50.11,851800.0,32.9183,33.0833,32.8919,33.0701,851800.0
2008-09-03 10:50:00,50.1,50.23,50.07,50.11,551000.0,33.0635,33.1493,33.0437,33.0701,551000.0
2008-09-03 11:00:00,50.12,50.38,50.1,50.26,456600.0,33.0767,33.2483,33.0635,33.1691,456600.0
2008-09-03 11:10:00,50.26,50.31,50.05,50.12,647200.0,33.1691,33.2021,33.0305,33.0767,647200.0
2008-09-03 11:20:00,50.11,50.34,50.02,50.03,606000.0,33.0701,33.2219,33.0107,33.0173,606000.0
2008-09-03 11:30:00,50.03,50.05,49.72,50.0,745500.0,33.0173,33.0305,32.8127,32.9975,745500.0
2008-09-03 11:40:00,49.99,50.0,49.87,49.95,395300.0,32.9909,32.9975,32.9117,32.9645,395300.0
2008-09-03 11:50:00,49.95,49.97,49.78,49.85,645300.0,32.9645,32.9777,32.8523,32.8985,645300.0
2008-09-03 12:00:00,49.85,49.91,49.64,49.64,527200.0,32.8985,32.9381,32.7599,32.7599,527200.0
2008-09-03 12:10:00,49.65,49.67,49.5,49.58,699800.0,32.7665,32.7797,32.6675,32.7203,699800.0
2008-09-03 12:20:00,49.58,49.77,49.54,49.72,314200.0,32.7203,32.8457,32.6939,32.8127,314200.0
2008-09-03 12:30:00,49.72,49.72,49.47,49.6,508100.0,32.8127,32.8127,32.6477,32.7335,508100.0
2008-09-03 12:40:00,49.6,49.61,49.53,49.55,338600.0,32.7335,32.7401,32.6873,32.7005,338600.0
2008-09-03 12:50:00,49.55,49.57,49.29,49.44,440800.0,32.7005,32.7137,32.5289,32.6279,440800.0
2008-09-03 13:00:00,49.45,49.5,49.34,49.45,369400.0,32.6345,32.6675,32.5619,32.6345,369400.0
2008-09-03 13:10:00,49.45,49.48,49.25,49.31,588500.0,32.6345,32.6543,32.5025,32.5421,588500.0
2008-09-03 13:20:00,49.32,49.42,49.13,49.27,424400.0,32.5487,32.6147,32.4233,32.5157,424400.0
2008-09-03 13:30:00,49.28,49.42,49.24,49.35,328300.0,32.5223,32.6147,32.4959,32.5685,328300.0
2008-09-03 13:40:00,49.35,49.47,49.29,49.46,511500.0,32.5685,32.6477,32.5289,32.6411,511500.0
2008-09-03 13:50:00,49.47,49.62,49.47,49.53,550400.0,32.6477,32.7467,32.6477,32.6873,550400.0
2008-09-03 14:00:00,49.51,49.71,49.34,49.55,704400.0,32.6741,32.8061,32.5619,32.7005,704400.0
2008-09-03 14:10:00,49.55,49.56,49.39,49.52,434500.0,32.7005,32.7071,32.5949,32.6807,434500.0
2008-09-03 14:20:00,49.51,49.63,49.45,49.54,715300.0,32.6741,32.7533,32.6345,32.6939,715300.0
2008-09-03 14:30:00,49.54,49.62,49.44,49.62,596600.0,32.6939,32.7467,32.6279,32.7467,596600.0
2008-09-03 14:40:00,49.6,49.6,49.28,49.34,476300.0,32.7335,32.7335,32.5223,32.5619,476300.0
2008-09-03 14:50:00,49.35,49.35,49.08,49.1,339800.0,32.5685,32.5685,32.3903,32.4035,339800.0
2008-09-03 15:00:00,49.1,49.15,48.85,48.91,782900.0,32.4035,32.4365,32.2385,32.2781,782900.0
2008-09-03 15:10:00,48.91,48.93,48.6,48.64,706500.0,32.2781,32.2913,32.0736,32.1,706500.0
2008-09-03 15:20:00,48.64,49.17,48.61,49.01,1037900.0,32.1,32.4497,32.0802,32.3441,1037900.0
2008-09-03 15:30:00,49.01,49.19,48.92,49.16,761800.0,32.3441,32.4629,32.2847,32.4431,761800.0
2008-09-03 15:40:00,49.17,49.26,49.13,49.2,712700.0,32.4497,32.5091,32.4233,32.4695,712700.0
2008-09-03 15:50:00,49.2,49.37,49.17,49.27,1176600.0,32.4695,32.5817,32.4497,32.5157,1176600.0
2008-09-04 09:30:00,49.03,49.16,48.81,49.01,1034700.0,32.3573,32.4431,32.2121,32.3441,1034700.0
2008-09-04 09:40:00,49.0,49.07,48.87,48.9,749000.0,32.3375,32.3837,32.2517,32.2715,749000.0
2008-09-04 09:50:00,48.91,49.03,48.89,48.96,763300.0,32.2781,32.3573,32.2649,32.3111,763300.0
2008-09-04 10:00:00,48.96,49.03,48.88,48.99,1128900.0,32.3111,32.3573,32.2583,32.3309,1128900.0
2008-09-04 10:10:00,48.98,49.0,48.96,48.99,527900.0,32.3243,32.3375,32.3111,32.3309,527900.0
2008-09-04 10:20:00,48.99,48.99,48.73,48.85,797600.0,32.3309,32.3309,32.1594,32.2385,797600.0
2008-09-04 10:30:00,48.85,48.86,48.51,48.78,1184100.0,32.2385,32.2451,32.0142,32.1923,1184100.0
2008-09-04 10:40:00,48.79,48.91,48.72,48.85,1007600.0,32.1989,32.2781,32.1528,32.2385,1007600.0
2008-09-04 10:50:00,48.85,49.0,48.84,48.97,940200.0,32.2385,32.3375,32.2319,32.3177,940200.0
2008-09-04 11:00:00,48.97,49.04,48.93,49.02,1033300.0,32.3177,32.3639,32.2913,32.3507,1033300.0
2008-09-04 11:10:00,49.02,49.29,48.99,49.22,873700.0,32.3507,32.5289,32.3309,32.4827,873700.0
2008-09-04 11:20:00,49.22,49.53,49.2,49.52,1118300.0,32.4827,32.6873,32.4695,32.6807,1118300.0
2008-09-04 11:30:00,49.5,49.89,49.5,49.85,987200.0,32.6675,32.9249,32.6675,32.8985,987200.0
2008-09-04 11:40:00,49.86,49.99,49.75,49.81,987400.0,32.9051,32.9909,32.8325,32.8721,987400.0
2008-09-04 11:50:00,49.81,50.0,49.73,49.97,994400.0,32.8721,32.9975,32.8193,32.9777,994400.0
2008-09-04 12:00:00,49.97,50.09,49.93,50.07,712800.0,32.9777,33.0569,32.9513,33.0437,712800.0
2008-09-04 12:10:00,50.08,50.08,49.73,49.75,565200.0,33.0503,33.0503,32.8193,32.8325,565200.0
2008-09-04 12:20:00,49.75,49.79,49.54,49.57,435700.0,32.8325,32.8589,32.6939,32.7137,435700.0
2008-09-04 12:30:00,49.56,49.84,49.56,49.8,530100.0,32.7071,32.8919,32.7071,32.8655,530100.0
2008-09-04 12:40:00,49.8,49.81,49.52,49.55,316300.0,32.8655,32.8721,32.6807,32.7005,316300.0
2008-09-04 12:50:00,49.55,49.59,49.26,49.4,810600.0,32.7005,32.7269,32.5091,32.6015,810600.0
2008-09-04 13:00:00,49.4,49.54,49.39,49.47,456900.0,32.6015,32.6939,32.5949,32.6477,456900.0
2008-09-04 13:10:00,49.47,49.49,49.32,49.34,408900.0,32.6477,32.6609,32.5487,32.5619,408900.0
2008-09-04 13:20:00,49.34,49.35,48.97,48.99,903200.0,32.5619,32.5685,32.3177,32.3309,903200.0
2008-09-04 13:30:00,49.0,49.11,48.91,49.0,448400.0,32.3375,32.4101,32.2781,32.3375,448400.0
2008-09-04 13:40:00,49.0,49.15,48.99,49.11,305000.0,32.3375,32.4365,32.3309,32.4101,305000.0
2008-09-04 13:50:00,49.11,49.19,49.1,49.15,299800.0,32.4101,32.4629,32.4035,32.4365,299800.0
2008-09-04 14:00:00,49.15,49.15,48.99,49.05,491900.0,32.4365,32.4365,32.3309,32.3705,491900.0
2008-09-04 14:10:00,49.04,49.06,48.81,48.83,373500.0,32.3639,32.3771,32.2121,32.2253,373500.0
2008-09-04 14:20:00,48.83,49.0,48.82,48.89,463700.0,32.2253,32.3375,32.2187,32.2649,463700.0
2008-09-04 14:30:00,48.88,48.94,48.76,48.93,491500.0,32.2583,32.2979,32.1791,32.2913,491500.0
2008-09-04 14:40:00,48.93,48.98,48.83,48.97,484100.0,32.2913,32.3243,32.2253,32.3177,484100.0
2008-09-04 14:50:00,48.97,48.97,48.85,48.9,542400.0,32.3177,32.3177,32.2385,32.2715,542400.0
2008-09-04 15:00:00,48.91,49.06,48.9,48.99,742600.0,32.2781,32.3771,32.2715,32.3309,742600.0
2008-09-04 15:10:00,48.99,49.06,48.91,48.92,559200.0,32.3309,32.3771,32.2781,32.2847,559200.0
2008-09-04 15:20:00,48.93,48.93,48.72,48.76,680300.0,32.2913,32.2913,32.1528,32.1791,680300.0
2008-09-04 15:30:00,48.76,49.01,48.7,48.72,749200.0,32.1791,32.3441,32.1396,32.1528,749200.0
2008-09-04 15:40:00,48.71,48.8,48.6,48.73,930500.0,32.1462,32.2055,32.0736,32.1594,930500.0
2008-09-04 15:50:00,48.73,48.82,48.55,48.57,1917200.0,32.1594,32.2187,32.0406,32.0538,1917200.0
2008-09-05 09:30:00,47.58,48.45,47.29,47.86,1301600.0,31.4004,31.9746,31.209,31.5852,1301600.0
2008-09-05 09:40:00,47.86,47.91,47.59,47.8,862100.0,31.5852,31.6182,31.407,31.5456,862100.0
2008-09-05 09:50:00,47.8,47.86,47.47,47.66,1013600.0,31.5456,31.5852,31.3278,31.4532,1013600.0
2008-09-05 10:00:00,47.66,47.91,47.66,47.82,811400.0,31.4532,31.6182,31.4532,31.5588,811400.0
2008-09-05 10:10:00,47.81,47.81,47.41,47.8,659200.0,31.5522,31.5522,31.2882,31.5456,659200.0
2008-09-05 10:20:00,47.8,47.91,47.69,47.76,737500.0,31.5456,31.6182,31.473,31.5192,737500.0
2008-09-05 10:30:00,47.76,47.88,47.59,47.62,538900.0,31.5192,31.5984,31.407,31.4268,538900.0
2008-09-05 10:40:00,47.62,47.63,47.36,47.38,967200.0,31.4268,31.4334,31.2552,31.2684,967200.0
2008-09-05 10:50:00,47.38,47.58,47.25,47.28,567800.0,31.2684,31.4004,31.1826,31.2024,567800.0
2008-09-05 11:00:00,47.28,47.32,47.12,47.17,628000.0,31.2024,31.2288,31.0968,31.1298,628000.0
2008-09-05 11:10:00,47.16,47.18,46.78,46.81,801900.0,31.1232,31.1364,30.8724,30.8922,801900.0
2008-09-05 11:20:00,46.81,47.28,46.74,47.25,882900.0,30.8922,31.2024,30.8461,31.1826,882900.0
2008-09-05 11:30:00,47.24,47.45,47.1,47.39,435100.0,31.176,31.3146,31.0836,31.275,435100.0
2008-09-05 11:40:00,47.39,47.57,47.38,47.54,590100.0,31.275,31.3938,31.2684,31.374,590100.0
2008-09-05 11:50:00,47.55,47.68,47.4,47.48,778500.0,31.3806,31.4664,31.2816,31.3344,778500.0
2008-09-05 12:00:00,47.48,47.76,47.43,47.56,739800.0,31.3344,31.5192,31.3014,31.3872,739800.0
2008-09-05 12:10:00,47.56,47.7,47.55,47.57,772100.0,31.3872,31.4796,31.3806,31.3938,772100.0
2008-09-05 12:20:00,47.56,47.86,47.53,47.85,464000.0,31.3872,31.5852,31.3674,31.5786,464000.0
2008-09-05 12:30:00,47.85,47.95,47.78,47.79,621600.0,31.5786,31.6446,31.5324,31.539,621600.0
2008-09-05 12:40:00,47.8,47.85,47.62,47.74,311600.0,31.5456,31.5786,31.4268,31.506,311600.0
2008-09-05 12:50:00,47.74,47.83,47.61,47.68,267200.0,31.506,31.5654,31.4202,31.4664,267200.0
2008-09-05 13:00:00,47.68,47.9,47.66,47.84,340600.0,31.4664,31.6116,31.4532,31.572,340600.0
2008-09-05 13:10:00,47.84,48.11,47.83,47.98,519100.0,31.572,31.7502,31.5654,31.6644,519100.0
2008-09-05 13:20:00,47.97,47.98,47.7,47.7,381400.0,31.6578,31.6644,31.4796,31.4796,381400.0
2008-09-05 13:30:00,47.7,47.92,47.58,47.68,302400.0,31.4796,31.6248,31.4004,31.4664,302400.0
2008-09-05 13:40:00,47.68,47.78,47.6,47.68,227000.0,31.4664,31.5324,31.4136,31.4664,227000.0
2008-09-05 13:50:00,47.68,47.78,47.61,47.77,228600.0,31.4664,31.5324,31.4202,31.5258,228600.0
2008-09-05 14:00:00,47.76,47.79,47.59,47.68,243300.0,31.5192,31.539,31.407,31.4664,243300.0
2008-09-05 14:10:00,47.68,47.97,47.62,47.97,546300.0,31.4664,31.6578,31.4268,31.6578,546300.0
2008-09-05 14:20:00,47.97,48.1,47.94,48.05,423700.0,31.6578,31.7436,31.638,31.7106,423700.0
2008-09-05 14:30:00,48.05,48.06,47.86,48.04,469600.0,31.7106,31.7172,31.5852,31.704,469600.0
2008-09-05 14:40:00,48.03,48.27,48.03,48.17,473300.0,31.6974,31.8558,31.6974,31.7898,473300.0
2008-09-05 14:50:00,48.17,48.41,48.16,48.24,1002200.0,31.7898,31.9482,31.7832,31.836,1002200.0
2008-09-05 15:00:00,48.23,48.23,47.94,47.99,601000.0,31.8294,31.8294,31.638,31.671,601000.0
2008-09-05 15:10:00,48.0,48.04,47.81,47.93,418700.0,31.6776,31.704,31.5522,31.6314,418700.0
2008-09-05 15:20:00,47.93,47.93,47.63,47.69,811600.0,31.6314,31.6314,31.4334,31.473,811600.0
2008-09-05 15:30:00,47.69,47.89,47.67,47.85,476600.0,31.473,31.605,31.4598,31.5786,476600.0
2008-09-05 15:40:00,47.85,47.91,47.74,47.79,707600.0,31.5786,31.6182,31.506,31.539,707600.0
2008-09-05 15:50:00,47.76,47.81,47.56,47.65,1749500.0,31.5192,31.5522,31.3872,31.4466,1749500.0
2008-09-08 09:30:00,48.3,48.46,47.25,48.04,1543600.0,31.8756,31.9812,31.1826,31.704,1543600.0
2008-09-08 09:40:00,48.03,48.57,48.0,48.09,1069500.0,31.6974,32.0538,31.6776,31.737,1069500.0
2008-09-08 09:50:00,48.08,48.19,47.73,47.74,695500.0,31.7304,31.803,31.4994,31.506,695500.0
2008-09-08 10:00:00,47.75,47.83,47.22,47.29,1232100.0,31.5126,31.5654,31.1628,31.209,1232100.0
2008-09-08 10:10:00,47.27,47.34,47.05,47.14,836200.0,31.1958,31.242,31.0506,31.11,836200.0
2008-09-08 10:20:00,47.14,47.17,46.66,46.69,1357700.0,31.11,31.1298,30.7933,30.8131,1357700.0
2008-09-08 10:30:00,46.69,47.05,46.64,47.04,1440700.0,30.8131,31.0506,30.7801,31.044,1440700.0
2008-09-08 10:40:00,47.04,47.15,46.85,47.0,775100.0,31.044,31.1166,30.9186,31.0176,775100.0
2008-09-08 10:50:00,47.0,47.0,46.62,46.63,855800.0,31.0176,31.0176,30.7669,30.7735,855800.0
2008-09-08 11:00:00,46.63,46.64,46.1,46.22,1372000.0,30.7735,30.7801,30.4237,30.5029,1372000.0
2008-09-08 11:10:00,46.22,46.68,46.19,46.5,962000.0,30.5029,30.8065,30.4831,30.6877,962000.0
2008-09-08 11:20:00,46.5,46.64,46.36,46.45,638100.0,30.6877,30.7801,30.5953,30.6547,638100.0
2008-09-08 11:30:00,46.45,46.56,46.24,46.4,599000.0,30.6547,30.7273,30.5161,30.6217,599000.0
2008-09-08 11:40:00,46.39,46.48,46.21,46.29,535200.0,30.6151,30.6745,30.4963,30.5491,535200.0
2008-09-08 11:50:00,46.3,46.53,46.29,46.51,457900.0,30.5557,30.7075,30.5491,30.6943,457900.0
2008-09-08 12:00:00,46.51,46.56,46.26,46.33,553400.0,30.6943,30.7273,30.5293,30.5755,553400.0
2008-09-08 12:10:00,46.31,46.48,46.08,46.45,586600.0,30.5623,30.6745,30.4105,30.6547,586600.0
2008-09-08 12:20:00,46.45,46.57,46.33,46.45,492200.0,30.6547,30.7339,30.5755,30.6547,492200.0
2008-09-08 12:30:00,46.44,46.74,46.43,46.6,595000.0,30.6481,30.8461,30.6415,30.7537,595000.0
2008-09-08 12:40:00,46.59,46.64,46.55,46.59,503600.0,30.7471,30.7801,30.7207,30.7471,503600.0
2008-09-08 12:50:00,46.6,46.64,46.52,46.61,1372500.0,30.7537,30.7801,30.7009,30.7603,1372500.0
2008-09-08 13:00:00,46.61,46.62,46.31,46.33,686200.0,30.7603,30.7669,30.5623,30.5755,686200.0
2008-09-08 13:10:00,46.31,46.56,46.29,46.44,567700.0,30.5623,30.7273,30.5491,30.6481,567700.0
2008-09-08 13:20:00,46.43,46.51,46.3,46.46,478700.0,30.6415,30.6943,30.5557,30.6613,478700.0
2008-09-08 13:30:00,46.45,46.53,46.28,46.35,569700.0,30.6547,30.7075,30.5425,30.5887,569700.0
2008-09-08 13:40:00,46.35,46.53,46.26,46.3,452700.0,30.5887,30.7075,30.5293,30.5557,452700.0
2008-09-08 13:50:00,46.3,46.35,46.19,46.27,332300.0,30.5557,30.5887,30.4831,30.5359,332300.0
2008-09-08 14:00:00,46.27,46.5,46.24,46.49,476800.0,30.5359,30.6877,30.5161,30.6811,476800.0
2008-09-08 14:10:00,46.48,46.55,46.35,46.53,731400.0,30.6745,30.7207,30.5887,30.7075,731400.0
2008-09-08 14:20:00,46.54,46.67,46.48,46.59,774700.0,30.7141,30.7999,30.6745,30.7471,774700.0
2008-09-08 14:30:00,46.59,46.76,46.53,46.72,635700.0,30.7471,30.8592,30.7075,30.8329,635700.0
2008-09-08 14:40:00,46.73,46.73,46.5,46.51,596400.0,30.8395,30.8395,30.6877,30.6943,596400.0
2008-09-08 14:50:00,46.5,46.58,46.41,46.46,491300.0,30.6877,30.7405,30.6283,30.6613,491300.0
2008-09-08 15:00:00,46.46,46.5,46.29,46.3,564000.0,30.6613,30.6877,30.5491,30.5557,564000.0
2008-09-08 15:10:00,46.3,46.6,46.24,46.51,553900.0,30.5557,30.7537,30.5161,30.6943,553900.0
2008-09-08 15:20:00,46.52,46.74,46.51,46.65,640000.0,30.7009,30.8461,30.6943,30.7867,640000.0
2008-09-08 15:30:00,46.66,46.91,46.66,46.85,1155100.0,30.7933,30.9582,30.7933,30.9186,1155100.0
2008-09-08 15:40:00,46.85,46.86,46.61,46.63,1046400.0,30.9186,30.9252,30.7603,30.7735,1046400.0
2008-09-08 15:50:00,46.64,46.64,46.25,46.26,2136500.0,30.7801,30.7801,30.5227,30.5293,2136500.0
2008-09-09 09:30:00,46.43,46.79,46.15,46.42,1482200.0,30.6415,30.879,30.4567,30.6349,1482200.0
2008-09-09 09:40:00,46.42,46.8,46.4,46.74,1041900.0,30.6349,30.8856,30.6217,30.8461,1041900.0
2008-09-09 09:50:00,46.75,46.85,46.64,46.74,878200.0,30.8527,30.9186,30.7801,30.8461,878200.0
2008-09-09 10:00:00,46.74,46.76,46.32,46.42,774100.0,30.8461,30.8592,30.5689,30.6349,774100.0
2008-09-09 10:10:00,46.43,46.43,46.11,46.15,706900.0,30.6415,30.6415,30.4303,30.4567,706900.0
2008-09-09 10:20:00,46.15,46.19,45.98,46.02,788100.0,30.4567,30.4831,30.3445,30.3709,788100.0
2008-09-09 10:30:00,46.02,46.3,45.99,46.19,625400.0,30.3709,30.5557,30.3511,30.4831,625400.0
2008-09-09 10:40:00,46.2,46.37,46.07,46.16,611400.0,30.4897,30.6019,30.4039,30.4633,611400.0
2008-09-09 10:50:00,46.15,46.2,45.88,46.12,682100.0,30.4567,30.4897,30.2785,30.4369,682100.0
2008-09-09 11:00:00,46.11,46.15,46.0,46.14,666000.0,30.4303,30.4567,30.3577,30.4501,666000.0
2008-09-09 11:10:00,46.13,46.15,46.05,46.1,738200.0,30.4435,30.4567,30.3907,30.4237,738200.0
2008-09-09 11:20:00,46.1,46.26,46.09,46.25,705400.0,30.4237,30.5293,30.4171,30.5227,705400.0
2008-09-09 11:30:00,46.25,46.44,46.15,46.4,381600.0,30.5227,30.6481,30.4567,30.6217,381600.0
2008-09-09 11:40:00,46.4,46.53,46.32,46.44,558000.0,30.6217,30.7075,30.5689,30.6481,558000.0
2008-09-09 11:50:00,46.44,46.46,46.25,46.25,407500.0,30.6481,30.6613,30.5227,30.5227,407500.0
2008-09-09 12:00:00,46.25,46.26,46.1,46.19,418400.0,30.5227,30.5293,30.4237,30.4831,418400.0
2008-09-09 12:10:00,46.19,46.24,46.0,46.08,478500.0,30.4831,30.5161,30.3577,30.4105,478500.0
2008-09-09 12:20:00,46.08,46.34,46.08,46.28,437500.0,30.4105,30.5821,30.4105,30.5425,437500.0
2008-09-09 12:30:00,46.28,46.45,46.22,46.33,599300.0,30.5425,30.6547,30.5029,30.5755,599300.0
2008-09-09 12:40:00,46.33,46.56,46.29,46.47,402600.0,30.5755,30.7273,30.5491,30.6679,402600.0
2008-09-09 12:50:00,46.48,46.53,46.31,46.34,315800.0,30.6745,30.7075,30.5623,30.5821,315800.0
2008-09-09 13:00:00,46.34,46.77,46.28,46.51,449700.0,30.5821,30.8658,30.5425,30.6943,449700.0
2008-09-09 13:10:00,46.51,46.52,46.35,46.4,363000.0,30.6943,30.7009,30.5887,30.6217,363000.0
2008-09-09 13:20:00,46.4,46.5,46.36,46.39,515600.0,30.6217,30.6877,30.5953,30.6151,515600.0
2008-09-09 13:30:00,46.39,46.44,46.29,46.4,726100.0,30.6151,30.6481,30.5491,30.6217,726100.0
2008-09-09 13:40:00,46.4,46.4,46.15,46.15,675300.0,30.6217,30.6217,30.4567,30.4567,675300.0
2008-09-09 13:50:00,46.16,46.33,46.12,46.26,581300.0,30.4633,30.5755,30.4369,30.5293,581300.0
2008-09-09 14:00:00,46.26,46.34,46.13,46.14,688100.0,30.5293,30.5821,30.4435,30.4501,688100.0
2008-09-09 14:10:00,46.15,46.15,45.93,45.97,850600.0,30.4567,30.4567,30.3115,30.3379,850600.0
2008-09-09 14:20:00,45.97,46.11,45.85,45.96,600000.0,30.3379,30.4303,30.2587,30.3313,600000.0
2008-09-09 14:30:00,45.96,46.01,45.93,46.0,784900.0,30.3313,30.3643,30.3115,30.3577,784900.0
2008-09-09 14:40:00,45.99,46.02,45.83,46.0,693300.0,30.3511,30.3709,30.2455,30.3577,693300.0
2008-09-09 14:50:00,46.0,46.01,45.79,45.85,554400.0,30.3577,30.3643,30.2191,30.2587,554400.0
2008-09-09 15:00:00,45.85,45.92,45.72,45.85,472000.0,30.2587,30.3049,30.1729,30.2587,472000.0
2008-09-09 15:10:00,45.85,45.87,45.69,45.78,607600.0,30.2587,30.2719,30.1531,30.2125,607600.0
2008-09-09 15:20:00,45.76,45.95,45.75,45.87,486600.0,30.1993,30.3247,30.1927,30.2719,486600.0
2008-09-09 15:30:00,45.86,45.95,45.77,45.86,591500.0,30.2653,30.3247,30.2059,30.2653,591500.0
2008-09-09 15:40:00,45.87,45.88,45.56,45.59,900000.0,30.2719,30.2785,30.0673,30.0871,900000.0
2008-09-09 15:50:00,45.59,45.64,45.48,45.56,1255800.0,30.0871,30.1201,30.0145,30.0673,1255800.0
2008-09-10 09:30:00,46.55,46.87,46.39,46.44,1287800.0,30.7207,30.9318,30.6151,30.6481,1287800.0
2008-09-10 09:40:00,46.43,46.64,46.25,46.61,834200.0,30.6415,30.7801,30.5227,30.7603,834200.0
2008-09-10 09:50:00,46.61,46.65,46.51,46.54,775900.0,30.7603,30.7867,30.6943,30.7141,775900.0
2008-09-10 10:00:00,46.54,46.57,46.47,46.54,785100.0,30.7141,30.7339,30.6679,30.7141,785100.0
2008-09-10 10:10:00,46.54,46.55,46.35,46.45,821800.0,30.7141,30.7207,30.5887,30.6547,821800.0
2008-09-10 10:20:00,46.45,46.64,46.45,46.6,605400.0,30.6547,30.7801,30.6547,30.7537,605400.0
2008-09-10 10:30:00,46.61,46.84,46.51,46.8,613300.0,30.7603,30.912,30.6943,30.8856,613300.0
2008-09-10 10:40:00,46.79,46.91,46.67,46.76,756100.0,30.879,30.9582,30.7999,30.8592,756100.0
2008-09-10 10:50:00,46.76,46.83,46.66,46.74,693300.0,30.8592,30.9054,30.7933,30.8461,693300.0
2008-09-10 11:00:00,46.74,46.98,46.59,46.89,751000.0,30.8461,31.0044,30.7471,30.945,751000.0
2008-09-10 11:10:00,46.89,47.0,46.77,46.86,360500.0,30.945,31.0176,30.8658,30.9252,360500.0
2008-09-10 11:20:00,46.86,46.86,46.66,46.75,428400.0,30.9252,30.9252,30.7933,30.8527,428400.0
2008-09-10 11:30:00,46.75,47.03,46.71,47.03,706100.0,30.8527,31.0374,30.8263,31.0374,706100.0
2008-09-10 11:40:00,47.03,47.13,46.92,47.11,553200.0,31.0374,31.1034,30.9648,31.0902,553200.0
2008-09-10 11:50:00,47.11,47.15,46.95,47.08,322000.0,31.0902,31.1166,30.9846,31.0704,322000.0
2008-09-10 12:00:00,47.09,47.31,47.07,47.22,536600.0,31.077,31.2222,31.0638,31.1628,536600.0
2008-09-10 12:10:00,47.22,47.42,47.22,47.24,416500.0,31.1628,31.2948,31.1628,31.176,416500.0
2008-09-10 12:20:00,47.24,47.31,47.06,47.16,230200.0,31.176,31.2222,31.0572,31.1232,230200.0
2008-09-10 12:30:00,47.17,47.36,47.17,47.31,385900.0,31.1298,31.2552,31.1298,31.2222,385900.0
2008-09-10 12:40:00,47.31,47.35,47.16,47.27,257100.0,31.2222,31.2486,31.1232,31.1958,257100.0
2008-09-10 12:50:00,47.26,47.27,47.12,47.2,194500.0,31.1892,31.1958,31.0968,31.1496,194500.0
2008-09-10 13:00:00,47.21,47.25,47.02,47.05,319500.0,31.1562,31.1826,31.0308,31.0506,319500.0
2008-09-10 13:10:00,47.04,47.2,47.04,47.13,248300.0,31.044,31.1496,31.044,31.1034,248300.0
2008-09-10 13:20:00,47.12,47.15,46.99,47.07,1495500.0,31.0968,31.1166,31.011,31.0638,1495500.0
2008-09-10 13:30:00,47.07,47.25,47.04,47.19,430500.0,31.0638,31.1826,31.044,31.143,430500.0
2008-09-10 13:40:00,47.2,47.24,47.1,47.11,607900.0,31.1496,31.176,31.0836,31.0902,607900.0
2008-09-10 13:50:00,47.11,47.14,47.0,47.03,439000.0,31.0902,31.11,31.0176,31.0374,439000.0
2008-09-10 14:00:00,47.03,47.15,46.95,47.15,414300.0,31.0374,31.1166,30.9846,31.1166,414300.0
2008-09-10 14:10:00,47.13,47.4,47.12,47.28,571400.0,31.1034,31.2816,31.0968,31.2024,571400.0
2008-09-10 14:20:00,47.28,47.32,47.16,47.17,301600.0,31.2024,31.2288,31.1232,31.1298,301600.0
2008-09-10 14:30:00,47.18,47.37,47.17,47.36,425800.0,31.1364,31.2618,31.1298,31.2552,425800.0
2008-09-10 14:40:00,47.36,47.46,47.32,47.39,397100.0,31.2552,31.3212,31.2288,31.275,397100.0
2008-09-10 14:50:00,47.39,47.4,47.29,47.34,438200.0,31.275,31.2816,31.209,31.242,438200.0
2008-09-10 15:00:00,47.35,47.41,47.25,47.31,370100.0,31.2486,31.2882,31.1826,31.2222,370100.0
2008-09-10 15:10:00,47.3,47.4,47.24,47.33,413700.0,31.2156,31.2816,31.176,31.2354,413700.0
2008-09-10 15:20:00,47.33,47.35,47.22,47.23,514000.0,31.2354,31.2486,31.1628,31.1694,514000.0
2008-09-10 15:30:00,47.23,47.31,46.91,46.91,582100.0,31.1694,31.2222,30.9582,30.9582,582100.0
2008-09-10 15:40:00,46.91,47.07,46.84,46.85,938500.0,30.9582,31.0638,30.912,30.9186,938500.0
2008-09-10 15:50:00,46.84,46.88,46.72,46.74,2123100.0,30.912,30.9384,30.8329,30.8461,2123100.0
2008-09-11 09:30:00,46.49,47.58,46.41,47.27,1416200.0,30.6811,31.4004,30.6283,31.1958,1416200.0
2008-09-11 09:40:00,47.27,47.63,47.18,47.39,727300.0,31.1958,31.4334,31.1364,31.275,727300.0
2008-09-11 09:50:00,47.39,47.45,47.14,47.16,617200.0,31.275,31.3146,31.11,31.1232,617200.0
2008-09-11 10:00:00,47.16,47.44,47.0,47.38,686600.0,31.1232,31.308,31.0176,31.2684,686600.0
2008-09-11 10:10:00,47.35,47.63,47.13,47.52,715700.0,31.2486,31.4334,31.1034,31.3608,715700.0
2008-09-11 10:20:00,47.51,47.66,47.42,47.46,533600.0,31.3542,31.4532,31.2948,31.3212,533600.0
2008-09-11 10:30:00,47.46,47.61,47.28,47.56,415200.0,31.3212,31.4202,31.2024,31.3872,415200.0
2008-09-11 10:40:00,47.56,48.11,47.56,48.02,742800.0,31.3872,31.7502,31.3872,31.6908,742800.0
2008-09-11 10:50:00,48.02,48.12,47.85,48.03,561700.0,31.6908,31.7568,31.5786,31.6974,561700.0
2008-09-11 11:00:00,48.04,48.11,47.91,48.05,518500.0,31.704,31.7502,31.6182,31.7106,518500.0
2008-09-11 11:10:00,48.05,48.06,47.81,47.84,363300.0,31.7106,31.7172,31.5522,31.572,363300.0
2008-09-11 11:20:00,47.85,47.94,47.67,47.7,378400.0,31.5786,31.638,31.4598,31.4796,378400.0
2008-09-11 11:30:00,47.71,48.02,47.69,47.94,535700.0,31.4862,31.6908,31.473,31.638,535700.0
2008-09-11 11:40:00,47.93,48.17,47.93,48.15,576300.0,31.6314,31.7898,31.6314,31.7766,576300.0
2008-09-11 11:50:00,48.15,48.58,48.15,48.58,759600.0,31.7766,32.0604,31.7766,32.0604,759600.0
2008-09-11 12:00:00,48.58,48.84,48.58,48.64,833200.0,32.0604,32.2319,32.0604,32.1,833200.0
2008-09-11 12:10:00,48.64,48.71,48.54,48.55,574500.0,32.1,32.1462,32.034,32.0406,574500.0
2008-09-11 12:20:00,48.56,48.6,48.5,48.58,516000.0,32.0472,32.0736,32.0076,32.0604,516000.0
2008-09-11 12:30:00,48.57,48.73,48.41,48.6,655700.0,32.0538,32.1594,31.9482,32.0736,655700.0
2008-09-11 12:40:00,48.6,48.67,48.53,48.58,380800.0,32.0736,32.1198,32.0274,32.0604,380800.0
2008-09-11 12:50:00,48.58,48.65,48.51,48.64,280600.0,32.0604,32.1066,32.0142,32.1,280600.0
2008-09-11 13:00:00,48.64,48.66,48.34,48.42,405600.0,32.1,32.1132,31.902,31.9548,405600.0
2008-09-11 13:10:00,48.41,48.47,48.19,48.28,503700.0,31.9482,31.9878,31.803,31.8624,503700.0
2008-09-11 13:20:00,48.27,48.36,48.13,48.36,608900.0,31.8558,31.9152,31.7634,31.9152,608900.0
2008-09-11 13:30:00,48.36,48.63,48.32,48.52,540300.0,31.9152,32.0934,31.8888,32.0208,540300.0
2008-09-11 13:40:00,48.53,48.7,48.51,48.61,310700.0,32.0274,32.1396,32.0142,32.0802,310700.0
2008-09-11 13:50:00,48.61,48.87,48.6,48.76,444900.0,32.0802,32.2517,32.0736,32.1791,444900.0
2008-09-11 14:00:00,48.76,48.91,48.73,48.76,556200.0,32.1791,32.2781,32.1594,32.1791,556200.0
2008-09-11 14:10:00,48.76,48.76,48.5,48.68,533400.0,32.1791,32.1791,32.0076,32.1264,533400.0
2008-09-11 14:20:00,48.67,48.79,48.66,48.76,575200.0,32.1198,32.1989,32.1132,32.1791,575200.0
2008-09-11 14:30:00,48.76,48.81,48.48,48.58,524500.0,32.1791,32.2121,31.9944,32.0604,524500.0
2008-09-11 14:40:00,48.57,48.69,48.46,48.62,490300.0,32.0538,32.133,31.9812,32.0868,490300.0
2008-09-11 14:50:00,48.62,48.62,48.49,48.51,353700.0,32.0868,32.0868,32.001,32.0142,353700.0
2008-09-11 15:00:00,48.51,48.63,48.47,48.53,636600.0,32.0142,32.0934,31.9878,32.0274,636600.0
2008-09-11 15:10:00,48.53,48.59,48.42,48.44,531600.0,32.0274,32.067,31.9548,31.968,531600.0
2008-09-11 15:20:00,48.44,48.49,48.25,48.28,780600.0,31.968,32.001,31.8426,31.8624,780600.0
2008-09-11 15:30:00,48.28,48.5,48.21,48.48,722200.0,31.8624,32.0076,31.8162,31.9944,722200.0
2008-09-11 15:40:00,48.48,48.7,48.43,48.68,1068800.0,31.9944,32.1396,31.9614,32.1264,1068800.0
2008-09-11 15:50:00,48.69,49.25,48.6,49.04,2243700.0,32.133,32.5025,32.0736,32.3639,2243700.0
2008-09-12 09:30:00,48.41,48.72,48.0,48.04,809300.0,31.9482,32.1528,31.6776,31.704,809300.0
2008-09-12 09:40:00,48.04,48.27,47.95,48.01,633300.0,31.704,31.8558,31.6446,31.6842,633300.0
2008-09-12 09:50:00,48.0,48.2,47.57,47.59,808400.0,31.6776,31.8096,31.3938,31.407,808400.0
2008-09-12 10:00:00,47.59,48.18,47.55,47.99,792900.0,31.407,31.7964,31.3806,31.671,792900.0
2008-09-12 10:10:00,48.0,48.2,47.75,48.18,383800.0,31.6776,31.8096,31.5126,31.7964,383800.0
2008-09-12 10:20:00,48.18,48.3,47.9,48.02,395900.0,31.7964,31.8756,31.6116,31.6908,395900.0
2008-09-12 10:30:00,48.04,48.32,47.96,48.31,731600.0,31.704,31.8888,31.6512,31.8822,731600.0
2008-09-12 10:40:00,48.32,48.65,48.3,48.31,616400.0,31.8888,32.1066,31.8756,31.8822,616400.0
2008-09-12 10:50:00,48.31,48.38,48.17,48.37,360200.0,31.8822,31.9284,31.7898,31.9218,360200.0
2008-09-12 11:00:00,48.37,48.5,48.09,48.24,674900.0,31.9218,32.0076,31.737,31.836,674900.0
2008-09-12 11:10:00,48.24,49.0,48.19,48.75,754400.0,31.836,32.3375,31.803,32.1725,754400.0
2008-09-12 11:20:00,48.76,48.93,48.54,48.63,589100.0,32.1791,32.2913,32.034,32.0934,589100.0
2008-09-12 11:30:00,48.63,48.64,48.42,48.43,293200.0,32.0934,32.1,31.9548,31.9614,293200.0
2008-09-12 11:40:00,48.42,48.48,48.15,48.42,330300.0,31.9548,31.9944,31.7766,31.9548,330300.0
2008-09-12 11:50:00,48.41,48.41,48.07,48.21,270500.0,31.9482,31.9482,31.7238,31.8162,270500.0
2008-09-12 12:00:00,48.21,48.31,48.14,48.27,188300.0,31.8162,31.8822,31.77,31.8558,188300.0
2008-09-12 12:10:00,48.27,48.51,48.2,48.5,240100.0,31.8558,32.0142,31.8096,32.0076,240100.0
2008-09-12 12:20:00,48.51,48.51,48.27,48.28,302200.0,32.0142,32.0142,31.8558,31.8624,302200.0
2008-09-12 12:30:00,48.28,48.31,48.08,48.12,206200.0,31.8624,31.8822,31.7304,31.7568,206200.0
2008-09-12 12:40:00,48.12,48.3,47.66,47.76,365700.0,31.7568,31.8756,31.4532,31.5192,365700.0
2008-09-12 12:50:00,47.76,47.83,47.58,47.8,363000.0,31.5192,31.5654,31.4004,31.5456,363000.0
2008-09-12 13:00:00,47.8,47.88,47.75,47.79,220600.0,31.5456,31.5984,31.5126,31.539,220600.0
2008-09-12 13:10:00,47.8,47.8,47.5,47.6,370400.0,31.5456,31.5456,31.3476,31.4136,370400.0
2008-09-12 13:20:00,47.6,48.03,47.56,48.0,343800.0,31.4136,31.6974,31.3872,31.6776,343800.0
2008-09-12 13:30:00,48.0,48.0,47.88,47.97,440800.0,31.6776,31.6776,31.5984,31.6578,440800.0
2008-09-12 13:40:00,47.96,48.1,47.79,47.97,447800.0,31.6512,31.7436,31.539,31.6578,447800.0
2008-09-12 13:50:00,47.97,47.98,47.81,47.97,251900.0,31.6578,31.6644,31.5522,31.6578,251900.0
2008-09-12 14:00:00,47.97,47.99,47.66,47.69,234600.0,31.6578,31.671,31.4532,31.473,234600.0
2008-09-12 14:10:00,47.69,47.81,47.67,47.78,128000.0,31.473,31.5522,31.4598,31.5324,128000.0
2008-09-12 14:20:00,47.78,47.97,47.75,47.76,304300.0,31.5324,31.6578,31.5126,31.5192,304300.0
2008-09-12 14:30:00,47.76,47.79,47.64,47.75,282900.0,31.5192,31.539,31.44,31.5126,282900.0
2008-09-12 14:40:00,47.75,47.83,47.74,47.81,363900.0,31.5126,31.5654,31.506,31.5522,363900.0
2008-09-12 14:50:00,47.81,47.97,47.76,47.96,470800.0,31.5522,31.6578,31.5192,31.6512,470800.0
2008-09-12 15:00:00,47.97,48.11,47.9,48.01,338500.0,31.6578,31.7502,31.6116,31.6842,338500.0
2008-09-12 15:10:00,48.01,48.22,47.96,47.96,505100.0,31.6842,31.8228,31.6512,31.6512,505100.0
2008-09-12 15:20:00,47.96,48.01,47.8,47.99,429300.0,31.6512,31.6842,31.5456,31.671,429300.0
2008-09-12 15:30:00,47.99,48.03,47.71,47.71,555200.0,31.671,31.6974,31.4862,31.4862,555200.0
2008-09-12 15:40:00,47.71,48.09,47.71,47.98,697700.0,31.4862,31.737,31.4862,31.6644,697700.0
2008-09-12 15:50:00,47.99,48.04,47.89,47.91,1334900.0,31.671,31.704,31.605,31.6182,1334900.0
2008-09-15 09:30:00,46.54,47.82,46.53,47.3,1184500.0,30.7141,31.5588,30.7075,31.2156,1184500.0
2008-09-15 09:40:00,47.27,48.29,47.17,47.78,819400.0,31.1958,31.869,31.1298,31.5324,819400.0
2008-09-15 09:50:00,47.78,47.91,47.13,47.14,482300.0,31.5324,31.6182,31.1034,31.11,482300.0
2008-09-15 10:00:00,47.14,47.62,47.12,47.57,308600.0,31.11,31.4268,31.0968,31.3938,308600.0
2008-09-15 10:10:00,47.58,48.1,47.56,47.66,379300.0,31.4004,31.7436,31.3872,31.4532,379300.0
2008-09-15 10:20:00,47.66,47.82,47.54,47.82,352400.0,31.4532,31.5588,31.374,31.5588,352400.0
2008-09-15 10:30:00,47.82,48.14,47.62,47.62,503600.0,31.5588,31.77,31.4268,31.4268,503600.0
2008-09-15 10:40:00,47.62,47.7,47.26,47.56,501700.0,31.4268,31.4796,31.1892,31.3872,501700.0
2008-09-15 10:50:00,47.57,48.03,47.48,47.84,401000.0,31.3938,31.6974,31.3344,31.572,401000.0
2008-09-15 11:00:00,47.85,47.94,47.61,47.8,444500.0,31.5786,31.638,31.4202,31.5456,444500.0
2008-09-15 11:10:00,47.8,47.98,47.71,47.94,210000.0,31.5456,31.6644,31.4862,31.638,210000.0
2008-09-15 11:20:00,47.96,48.05,47.55,47.56,350600.0,31.6512,31.7106,31.3806,31.3872,350600.0
2008-09-15 11:30:00,47.55,47.79,47.49,47.62,437000.0,31.3806,31.539,31.341,31.4268,437000.0
2008-09-15 11:40:00,47.62,47.76,47.51,47.66,197300.0,31.4268,31.5192,31.3542,31.4532,197300.0
2008-09-15 11:50:00,47.65,47.76,47.5,47.53,225000.0,31.4466,31.5192,31.3476,31.3674,225000.0
2008-09-15 12:00:00,47.54,47.83,47.4,47.4,376900.0,31.374,31.5654,31.2816,31.2816,376900.0
2008-09-15 12:10:00,47.4,47.75,47.39,47.75,451300.0,31.2816,31.5126,31.275,31.5126,451300.0
2008-09-15 12:20:00,47.76,47.88,47.42,47.44,259000.0,31.5192,31.5984,31.2948,31.308,259000.0
2008-09-15 12:30:00,47.43,47.59,47.38,47.4,166000.0,31.3014,31.407,31.2684,31.2816,166000.0
2008-09-15 12:40:00,47.41,47.7,47.35,47.55,215200.0,31.2882,31.4796,31.2486,31.3806,215200.0
2008-09-15 12:50:00,47.54,47.77,47.41,47.65,223200.0,31.374,31.5258,31.2882,31.4466,223200.0
2008-09-15 13:00:00,47.65,47.88,47.59,47.73,164800.0,31.4466,31.5984,31.407,31.4994,164800.0
2008-09-15 13:10:00,47.73,47.95,47.73,47.92,273900.0,31.4994,31.6446,31.4994,31.6248,273900.0
2008-09-15 13:20:00,47.92,47.92,47.53,47.56,275200.0,31.6248,31.6248,31.3674,31.3872,275200.0
2008-09-15 13:30:00,47.57,47.59,47.17,47.22,323100.0,31.3938,31.407,31.1298,31.1628,323100.0
2008-09-15 13:40:00,47.23,47.43,47.09,47.25,273600.0,31.1694,31.3014,31.077,31.1826,273600.0
2008-09-15 13:50:00,47.25,47.29,47.05,47.21,373100.0,31.1826,31.209,31.0506,31.1562,373100.0
2008-09-15 14:00:00,47.21,47.32,47.1,47.14,273500.0,31.1562,31.2288,31.0836,31.11,273500.0
2008-09-15 14:10:00,47.15,47.57,47.15,47.41,438800.0,31.1166,31.3938,31.1166,31.2882,438800.0
2008-09-15 14:20:00,47.42,47.62,47.39,47.43,321100.0,31.2948,31.4268,31.275,31.3014,321100.0
2008-09-15 14:30:00,47.44,47.48,47.29,47.29,182300.0,31.308,31.3344,31.209,31.209,182300.0
2008-09-15 14:40:00,47.3,47.36,46.83,47.02,556800.0,31.2156,31.2552,30.9054,31.0308,556800.0
2008-09-15 14:50:00,47.0,47.16,46.77,46.77,326800.0,31.0176,31.1232,30.8658,30.8658,326800.0
2008-09-15 15:00:00,46.77,46.91,46.38,46.62,633500.0,30.8658,30.9582,30.6085,30.7669,633500.0
2008-09-15 15:10:00,46.65,46.88,46.51,46.88,450600.0,30.7867,30.9384,30.6943,30.9384,450600.0
2008-09-15 15:20:00,46.88,46.97,46.75,46.85,816800.0,30.9384,30.9978,30.8527,30.9186,816800.0
2008-09-15 15:30:00,46.86,47.44,46.82,47.2,774300.0,30.9252,31.308,30.8988,31.1496,774300.0
2008-09-15 15:40:00,47.21,47.34,47.04,47.12,710800.0,31.1562,31.242,31.044,31.0968,710800.0
2008-09-15 15:50:00,47.13,47.14,46.6,46.82,1676000.0,31.1034,31.11,30.7537,30.8988,1676000.0
2008-09-16 09:30:00,46.54,47.0,46.35,46.37,1377000.0,30.7141,31.0176,30.5887,30.6019,1377000.0
2008-09-16 09:40:00,46.37,46.54,45.9,46.0,1511800.0,30.6019,30.7141,30.2917,30.3577,1511800.0
2008-09-16 09:50:00,46.0,46.03,45.51,45.97,1295900.0,30.3577,30.3775,30.0343,30.3379,1295900.0
2008-09-16 10:00:00,45.95,46.7,45.83,46.65,1883700.0,30.3247,30.8197,30.2455,30.7867,1883700.0
2008-09-16 10:10:00,46.68,47.51,46.29,46.78,1251300.0,30.8065,31.3542,30.5491,30.8724,1251300.0
2008-09-16 10:20:00,46.78,47.25,46.63,47.24,1609700.0,30.8724,31.1826,30.7735,31.176,1609700.0
2008-09-16 10:30:00,47.22,47.44,47.03,47.08,789900.0,31.1628,31.308,31.0374,31.0704,789900.0
2008-09-16 10:40:00,47.06,47.12,46.98,47.0,474300.0,31.0572,31.0968,31.0044,31.0176,474300.0
2008-09-16 10:50:00,47.0,47.95,46.85,47.71,834900.0,31.0176,31.6446,30.9186,31.4862,834900.0
2008-09-16 11:00:00,47.7,48.21,47.63,48.1,1060300.0,31.4796,31.8162,31.4334,31.7436,1060300.0
2008-09-16 11:10:00,48.09,48.25,47.81,47.85,847500.0,31.737,31.8426,31.5522,31.5786,847500.0
2008-09-16 11:20:00,47.84,47.88,46.98,46.99,603000.0,31.572,31.5984,31.0044,31.011,603000.0
2008-09-16 11:30:00,47.0,47.03,46.7,46.73,646400.0,31.0176,31.0374,30.8197,30.8395,646400.0
2008-09-16 11:40:00,46.73,46.9,46.64,46.9,286100.0,30.8395,30.9516,30.7801,30.9516,286100.0
2008-09-16 11:50:00,46.9,47.23,46.82,47.16,562200.0,30.9516,31.1694,30.8988,31.1232,562200.0
2008-09-16 12:00:00,47.16,47.38,47.02,47.3,429100.0,31.1232,31.2684,31.0308,31.2156,429100.0
2008-09-16 12:10:00,47.29,47.45,47.1,47.32,184100.0,31.209,31.3146,31.0836,31.2288,184100.0
2008-09-16 12:20:00,47.32,47.63,47.2,47.35,518400.0,31.2288,31.4334,31.1496,31.2486,518400.0
2008-09-16 12:30:00,47.34,47.53,47.14,47.39,327600.0,31.242,31.3674,31.11,31.275,327600.0
2008-09-16 12:40:00,47.39,47.56,47.26,47.53,303900.0,31.275,31.3872,31.1892,31.3674,303900.0
2008-09-16 12:50:00,47.52,47.86,47.46,47.74,312200.0,31.3608,31.5852,31.3212,31.506,312200.0
2008-09-16 13:00:00,47.71,47.81,47.6,47.79,266000.0,31.4862,31.5522,31.4136,31.539,266000.0
2008-09-16 13:10:00,47.79,47.87,47.49,47.54,191700.0,31.539,31.5918,31.341,31.374,191700.0
2008-09-16 13:20:00,47.52,47.61,47.35,47.38,171300.0,31.3608,31.4202,31.2486,31.2684,171300.0
2008-09-16 13:30:00,47.38,47.41,47.17,47.31,209300.0,31.2684,31.2882,31.1298,31.2222,209300.0
2008-09-16 13:40:00,47.29,47.3,47.08,47.09,212400.0,31.209,31.2156,31.0704,31.077,212400.0
2008-09-16 13:50:00,47.09,47.26,47.03,47.13,241900.0,31.077,31.1892,31.0374,31.1034,241900.0
2008-09-16 14:00:00,47.13,47.22,47.0,47.12,273800.0,31.1034,31.1628,31.0176,31.0968,273800.0
2008-09-16 14:10:00,47.12,47.99,46.44,46.72,756400.0,31.0968,31.671,30.6481,30.8329,756400.0
2008-09-16 14:20:00,46.73,47.32,46.48,46.93,887700.0,30.8395,31.2288,30.6745,30.9714,887700.0
2008-09-16 14:30:00,46.9,48.22,46.7,47.55,720100.0,30.9516,31.8228,30.8197,31.3806,720100.0
2008-09-16 14:40:00,47.57,48.44,47.24,47.91,699500.0,31.3938,31.968,31.176,31.6182,699500.0
2008-09-16 14:50:00,47.91,48.06,47.31,47.77,686000.0,31.6182,31.7172,31.2222,31.5258,686000.0
2008-09-16 15:00:00,47.76,47.87,47.45,47.64,524800.0,31.5192,31.5918,31.3146,31.44,524800.0
2008-09-16 15:10:00,47.64,48.7,47.62,48.63,884800.0,31.44,32.1396,31.4268,32.0934,884800.0
2008-09-16 15:20:00,48.64,48.7,47.85,47.85,814200.0,32.1,32.1396,31.5786,31.5786,814200.0
2008-09-16 15:30:00,47.86,48.04,47.55,47.77,608300.0,31.5852,31.704,31.3806,31.5258,608300.0
2008-09-16 15:40:00,47.8,47.84,47.45,47.75,688700.0,31.5456,31.572,31.3146,31.5126,688700.0
2008-09-16 15:50:00,47.75,48.04,47.65,47.97,1585800.0,31.5126,31.704,31.4466,31.6578,1585800.0
2008-09-17 09:30:00,46.79,47.27,46.21,46.61,940300.0,30.879,31.1958,30.4963,30.7603,940300.0
2008-09-17 09:40:00,46.6,47.13,46.54,46.89,732000.0,30.7537,31.1034,30.7141,30.945,732000.0
2008-09-17 09:50:00,46.89,47.02,46.56,46.82,598500.0,30.945,31.0308,30.7273,30.8988,598500.0
2008-09-17 10:00:00,46.82,47.1,46.46,46.6,569800.0,30.8988,31.0836,30.6613,30.7537,569800.0
2008-09-17 10:10:00,46.59,46.81,46.49,46.73,534100.0,30.7471,30.8922,30.6811,30.8395,534100.0
2008-09-17 10:20:00,46.74,46.75,46.49,46.62,455200.0,30.8461,30.8527,30.6811,30.7669,455200.0
2008-09-17 10:30:00,46.62,46.77,46.4,46.49,591100.0,30.7669,30.8658,30.6217,30.6811,591100.0
2008-09-17 10:40:00,46.53,46.65,46.4,46.62,470700.0,30.7075,30.7867,30.6217,30.7669,470700.0
2008-09-17 10:50:00,46.62,46.7,46.47,46.57,471500.0,30.7669,30.8197,30.6679,30.7339,471500.0
2008-09-17 11:00:00,46.58,46.63,46.27,46.41,598900.0,30.7405,30.7735,30.5359,30.6283,598900.0
2008-09-17 11:10:00,46.42,46.53,46.21,46.23,644200.0,30.6349,30.7075,30.4963,30.5095,644200.0
2008-09-17 11:20:00,46.23,46.35,45.92,45.92,913400.0,30.5095,30.5887,30.3049,30.3049,913400.0
2008-09-17 11:30:00,45.92,46.04,45.29,45.86,1064600.0,30.3049,30.3841,29.8891,30.2653,1064600.0
2008-09-17 11:40:00,45.86,45.99,45.59,45.95,856300.0,30.2653,30.3511,30.0871,30.3247,856300.0
2008-09-17 11:50:00,45.95,46.33,45.95,46.12,793200.0,30.3247,30.5755,30.3247,30.4369,793200.0
2008-09-17 12:00:00,46.11,46.11,45.76,45.88,605000.0,30.4303,30.4303,30.1993,30.2785,605000.0
2008-09-17 12:10:00,45.88,46.0,45.7,45.8,727700.0,30.2785,30.3577,30.1597,30.2257,727700.0
2008-09-17 12:20:00,45.81,46.0,45.74,45.94,440300.0,30.2323,30.3577,30.1861,30.3181,440300.0
2008-09-17 12:30:00,45.94,46.2,45.92,46.18,405300.0,30.3181,30.4897,30.3049,30.4765,405300.0
2008-09-17 12:40:00,46.17,46.47,46.1,46.15,268100.0,30.4699,30.6679,30.4237,30.4567,268100.0
2008-09-17 12:50:00,46.14,46.15,45.85,45.88,492400.0,30.4501,30.4567,30.2587,30.2785,492400.0
2008-09-17 13:00:00,45.86,46.04,45.78,46.0,670600.0,30.2653,30.3841,30.2125,30.3577,670600.0
2008-09-17 13:10:00,46.01,46.16,45.98,46.02,285200.0,30.3643,30.4633,30.3445,30.3709,285200.0
2008-09-17 13:20:00,46.03,46.25,45.96,45.98,280700.0,30.3775,30.5227,30.3313,30.3445,280700.0
2008-09-17 13:30:00,45.98,46.01,45.56,45.77,590900.0,30.3445,30.3643,30.0673,30.2059,590900.0
2008-09-17 13:40:00,45.76,45.84,45.41,45.5,667800.0,30.1993,30.2521,29.9683,30.0277,667800.0
2008-09-17 13:50:00,45.5,45.72,45.32,45.45,705200.0,30.0277,30.1729,29.9089,29.9947,705200.0
2008-09-17 14:00:00,45.45,45.81,45.39,45.75,707400.0,29.9947,30.2323,29.9551,30.1927,707400.0
2008-09-17 14:10:00,45.74,45.93,45.5,45.93,510700.0,30.1861,30.3115,30.0277,30.3115,510700.0
2008-09-17 14:20:00,45.93,46.15,45.81,46.12,826100.0,30.3115,30.4567,30.2323,30.4369,826100.0
2008-09-17 14:30:00,46.1,46.25,45.84,45.98,531200.0,30.4237,30.5227,30.2521,30.3445,531200.0
2008-09-17 14:40:00,45.97,46.12,45.79,45.8,584100.0,30.3379,30.4369,30.2191,30.2257,584100.0
2008-09-17 14:50:00,45.78,46.08,45.59,46.08,946300.0,30.2125,30.4105,30.0871,30.4105,946300.0
2008-09-17 15:00:00,46.08,46.41,46.01,46.25,927100.0,30.4105,30.6283,30.3643,30.5227,927100.0
2008-09-17 15:10:00,46.25,46.56,46.04,46.18,683100.0,30.5227,30.7273,30.3841,30.4765,683100.0
2008-09-17 15:20:00,46.18,46.22,45.75,46.18,812600.0,30.4765,30.5029,30.1927,30.4765,812600.0
2008-09-17 15:30:00,46.16,46.21,45.48,45.56,812500.0,30.4633,30.4963,30.0145,30.0673,812500.0
2008-09-17 15:40:00,45.56,45.93,45.46,45.61,1121800.0,30.0673,30.3115,30.0013,30.1003,1121800.0
2008-09-17 15:50:00,45.62,45.63,44.94,44.94,2061500.0,30.1069,30.1135,29.6581,29.6581,2061500.0
2008-09-18 09:30:00,46.06,47.5,45.99,46.53,1313500.0,30.3973,31.3476,30.3511,30.7075,1313500.0
2008-09-18 09:40:00,46.54,46.54,45.56,46.03,1648900.0,30.7141,30.7141,30.0673,30.3775,1648900.0
2008-09-18 09:50:00,46.03,46.76,45.95,46.59,794800.0,30.3775,30.8592,30.3247,30.7471,794800.0
2008-09-18 10:00:00,46.59,47.29,46.55,46.71,905700.0,30.7471,31.209,30.7207,30.8263,905700.0
2008-09-18 10:10:00,46.7,46.76,46.28,46.28,480800.0,30.8197,30.8592,30.5425,30.5425,480800.0
2008-09-18 10:20:00,46.29,46.29,45.82,45.84,540400.0,30.5491,30.5491,30.2389,30.2521,540400.0
2008-09-18 10:30:00,45.84,46.28,45.72,46.08,419200.0,30.2521,30.5425,30.1729,30.4105,419200.0
2008-09-18 10:40:00,46.1,46.12,45.62,45.64,636900.0,30.4237,30.4369,30.1069,30.1201,636900.0
2008-09-18 10:50:00,45.64,45.75,45.32,45.35,589700.0,30.1201,30.1927,29.9089,29.9287,589700.0
2008-09-18 11:00:00,45.35,45.6,45.23,45.44,693700.0,29.9287,30.0937,29.8495,29.9881,693700.0
2008-09-18 11:10:00,45.44,45.48,44.61,44.79,971000.0,29.9881,30.0145,29.4404,29.5591,971000.0
2008-09-18 11:20:00,44.8,45.17,44.77,45.04,814100.0,29.5657,29.8099,29.5459,29.7241,814100.0
2008-09-18 11:30:00,45.04,45.46,45.04,45.25,490300.0,29.7241,30.0013,29.7241,29.8627,490300.0
2008-09-18 11:40:00,45.25,45.4,44.84,44.87,612600.0,29.8627,29.9617,29.5921,29.6119,612600.0
2008-09-18 11:50:00,44.86,44.93,44.32,44.85,859000.0,29.6053,29.6515,29.249,29.5987,859000.0
2008-09-18 12:00:00,44.86,44.93,44.48,44.83,645700.0,29.6053,29.6515,29.3546,29.5855,645700.0
2008-09-18 12:10:00,44.83,45.3,44.78,45.16,625600.0,29.5855,29.8957,29.5525,29.8033,625600.0
2008-09-18 12:20:00,45.14,45.14,44.66,44.76,478800.0,29.7901,29.7901,29.4734,29.5394,478800.0
2008-09-18 12:30:00,44.76,45.1,44.56,44.81,688600.0,29.5394,29.7637,29.4074,29.5723,688600.0
2008-09-18 12:40:00,44.82,45.09,44.5,44.61,686400.0,29.5789,29.7571,29.3678,29.4404,686400.0
2008-09-18 12:50:00,44.6,44.86,44.25,44.29,660400.0,29.4338,29.6053,29.2028,29.2292,660400.0
2008-09-18 13:00:00,44.31,44.87,44.18,44.8,658900.0,29.2424,29.6119,29.1566,29.5657,658900.0
2008-09-18 13:10:00,44.8,45.27,44.79,45.12,758500.0,29.5657,29.8759,29.5591,29.7769,758500.0
2008-09-18 13:20:00,45.11,45.38,44.91,45.11,684300.0,29.7703,29.9485,29.6383,29.7703,684300.0
2008-09-18 13:30:00,45.1,45.54,45.03,45.3,849500.0,29.7637,30.0541,29.7175,29.8957,849500.0
2008-09-18 13:40:00,45.31,45.74,45.11,45.73,871100.0,29.9023,30.1861,29.7703,30.1795,871100.0
2008-09-18 13:50:00,45.74,45.91,45.5,45.59,662600.0,30.1861,30.2983,30.0277,30.0871,662600.0
2008-09-18 14:00:00,45.59,45.61,45.06,45.28,951300.0,30.0871,30.1003,29.7373,29.8825,951300.0
2008-09-18 14:10:00,45.27,45.42,44.96,45.0,678200.0,29.8759,29.9749,29.6713,29.6977,678200.0
2008-09-18 14:20:00,45.0,45.18,44.81,45.02,613400.0,29.6977,29.8165,29.5723,29.7109,613400.0
2008-09-18 14:30:00,45.02,45.28,45.02,45.07,673500.0,29.7109,29.8825,29.7109,29.7439,673500.0
2008-09-18 14:40:00,45.06,45.27,45.06,45.26,496700.0,29.7373,29.8759,29.7373,29.8693,496700.0
2008-09-18 14:50:00,45.26,45.51,45.07,45.48,549500.0,29.8693,30.0343,29.7439,30.0145,549500.0
2008-09-18 15:00:00,45.48,46.09,45.45,46.01,1445600.0,30.0145,30.4171,29.9947,30.3643,1445600.0
2008-09-18 15:10:00,46.0,46.6,45.84,46.04,1537800.0,30.3577,30.7537,30.2521,30.3841,1537800.0
2008-09-18 15:20:00,46.06,46.64,46.0,46.5,1886500.0,30.3973,30.7801,30.3577,30.6877,1886500.0
2008-09-18 15:30:00,46.6,47.09,46.5,46.93,2570100.0,30.7537,31.077,30.6877,30.9714,2570100.0
2008-09-18 15:40:00,46.93,47.3,46.67,47.14,2247800.0,30.9714,31.2156,30.7999,31.11,2247800.0
2008-09-18 15:50:00,47.14,47.19,45.45,46.64,2768800.0,31.11,31.143,29.9947,30.7801,2768800.0
2008-09-19 09:30:00,48.8,48.83,37.82,48.7,8507000.0,32.2055,32.2253,24.9593,32.1396,8507000.0
2008-09-19 09:40:00,48.74,49.25,48.63,48.76,1531900.0,32.166,32.5025,32.0934,32.1791,1531900.0
2008-09-19 09:50:00,48.76,49.25,47.17,47.25,973700.0,32.1791,32.5025,31.1298,31.1826,973700.0
2008-09-19 10:00:00,47.25,47.25,45.98,47.0,1407100.0,31.1826,31.1826,30.3445,31.0176,1407100.0
2008-09-19 10:10:00,47.01,47.69,46.25,47.49,1151200.0,31.0242,31.473,30.5227,31.341,1151200.0
2008-09-19 10:20:00,47.48,47.94,47.19,47.79,959100.0,31.3344,31.638,31.143,31.539,959100.0
2008-09-19 10:30:00,47.79,48.0,47.23,47.28,872900.0,31.539,31.6776,31.1694,31.2024,872900.0
2008-09-19 10:40:00,47.26,47.52,46.92,47.46,620800.0,31.1892,31.3608,30.9648,31.3212,620800.0
2008-09-19 10:50:00,47.46,47.73,47.46,47.63,575900.0,31.3212,31.4994,31.3212,31.4334,575900.0
2008-09-19 11:00:00,47.64,48.85,47.6,48.75,975700.0,31.44,32.2385,31.4136,32.1725,975700.0
2008-09-19 11:10:00,48.77,49.1,48.7,49.0,1245800.0,32.1857,32.4035,32.1396,32.3375,1245800.0
2008-09-19 11:20:00,49.0,49.0,48.27,48.27,553100.0,32.3375,32.3375,31.8558,31.8558,553100.0
2008-09-19 11:30:00,48.29,48.33,48.0,48.01,350300.0,31.869,31.8954,31.6776,31.6842,350300.0
2008-09-19 11:40:00,48.0,48.71,48.0,48.4,527800.0,31.6776,32.1462,31.6776,31.9416,527800.0
2008-09-19 11:50:00,48.43,48.65,48.37,48.5,317600.0,31.9614,32.1066,31.9218,32.0076,317600.0
2008-09-19 12:00:00,48.52,48.83,48.42,48.74,299100.0,32.0208,32.2253,31.9548,32.166,299100.0
2008-09-19 12:10:00,48.73,48.83,48.07,48.1,416200.0,32.1594,32.2253,31.7238,31.7436,416200.0
2008-09-19 12:20:00,48.1,48.5,47.87,48.47,385100.0,31.7436,32.0076,31.5918,31.9878,385100.0
2008-09-19 12:30:00,48.47,48.61,48.12,48.61,293900.0,31.9878,32.0802,31.7568,32.0802,293900.0
2008-09-19 12:40:00,48.6,48.71,48.41,48.51,308100.0,32.0736,32.1462,31.9482,32.0142,308100.0
2008-09-19 12:50:00,48.51,48.58,48.39,48.4,228900.0,32.0142,32.0604,31.935,31.9416,228900.0
2008-09-19 13:00:00,48.41,48.41,47.92,47.95,268700.0,31.9482,31.9482,31.6248,31.6446,268700.0
2008-09-19 13:10:00,47.95,48.39,47.92,48.36,266200.0,31.6446,31.935,31.6248,31.9152,266200.0
2008-09-19 13:20:00,48.35,48.58,48.33,48.52,302500.0,31.9086,32.0604,31.8954,32.0208,302500.0
2008-09-19 13:30:00,48.52,48.53,48.38,48.42,256000.0,32.0208,32.0274,31.9284,31.9548,256000.0
2008-09-19 13:40:00,48.4,48.4,48.03,48.26,290000.0,31.9416,31.9416,31.6974,31.8492,290000.0
2008-09-19 13:50:00,48.26,48.31,47.93,47.98,200700.0,31.8492,31.8822,31.6314,31.6644,200700.0
2008-09-19 14:00:00,47.99,48.1,47.89,47.96,474600.0,31.671,31.7436,31.605,31.6512,474600.0
2008-09-19 14:10:00,47.98,48.09,47.91,48.01,521100.0,31.6644,31.737,31.6182,31.6842,521100.0
2008-09-19 14:20:00,48.0,48.14,47.91,48.1,466800.0,31.6776,31.77,31.6182,31.7436,466800.0
2008-09-19 14:30:00,48.12,48.22,47.99,48.07,293800.0,31.7568,31.8228,31.671,31.7238,293800.0
2008-09-19 14:40:00,48.07,48.56,48.05,48.51,330600.0,31.7238,32.0472,31.7106,32.0142,330600.0
2008-09-19 14:50:00,48.5,48.5,48.22,48.27,268100.0,32.0076,32.0076,31.8228,31.8558,268100.0
2008-09-19 15:00:00,48.27,48.46,47.96,47.99,530100.0,31.8558,31.9812,31.6512,31.671,530100.0
2008-09-19 15:10:00,47.98,48.42,47.94,48.1,669000.0,31.6644,31.9548,31.638,31.7436,669000.0
2008-09-19 15:20:00,48.11,48.27,47.96,48.15,598700.0,31.7502,31.8558,31.6512,31.7766,598700.0
2008-09-19 15:30:00,48.16,48.18,47.78,47.89,807900.0,31.7832,31.7964,31.5324,31.605,807900.0
2008-09-19 15:40:00,47.89,48.14,47.87,48.06,797900.0,31.605,31.77,31.5918,31.7172,797900.0
2008-09-19 15:50:00,48.06,48.72,48.06,48.72,1416300.0,31.7172,32.1528,31.7172,32.1528,1416300.0
2008-09-22 09:30:00,48.41,48.74,48.27,48.52,564100.0,31.9482,32.166,31.8558,32.0208,564100.0
2008-09-22 09:40:00,48.52,48.55,48.27,48.32,475400.0,32.0208,32.0406,31.8558,31.8888,475400.0
2008-09-22 09:50:00,48.32,48.39,47.83,47.99,467200.0,31.8888,31.935,31.5654,31.671,467200.0
2008-09-22 10:00:00,47.99,48.07,47.75,47.86,335900.0,31.671,31.7238,31.5126,31.5852,335900.0
2008-09-22 10:10:00,47.84,48.02,47.83,47.88,342600.0,31.572,31.6908,31.5654,31.5984,342600.0
2008-09-22 10:20:00,47.88,48.04,47.81,48.0,317600.0,31.5984,31.704,31.5522,31.6776,317600.0
2008-09-22 10:30:00,48.0,48.13,47.88,47.89,234300.0,31.6776,31.7634,31.5984,31.605,234300.0
2008-09-22 10:40:00,47.9,48.11,47.83,48.02,240500.0,31.6116,31.7502,31.5654,31.6908,240500.0
2008-09-22 10:50:00,48.01,48.26,48.01,48.22,794800.0,31.6842,31.8492,31.6842,31.8228,794800.0
2008-09-22 11:00:00,48.23,48.23,47.96,47.99,321000.0,31.8294,31.8294,31.6512,31.671,321000.0
2008-09-22 11:10:00,47.99,48.0,47.82,47.86,200000.0,31.671,31.6776,31.5588,31.5852,200000.0
2008-09-22 11:20:00,47.87,47.87,47.53,47.58,393400.0,31.5918,31.5918,31.3674,31.4004,393400.0
2008-09-22 11:30:00,47.58,47.76,47.34,47.51,327900.0,31.4004,31.5192,31.242,31.3542,327900.0
2008-09-22 11:40:00,47.51,47.54,47.2,47.25,400600.0,31.3542,31.374,31.1496,31.1826,400600.0
2008-09-22 11:50:00,47.25,47.42,47.16,47.28,235800.0,31.1826,31.2948,31.1232,31.2024,235800.0
2008-09-22 12:00:00,47.28,47.4,47.16,47.25,221100.0,31.2024,31.2816,31.1232,31.1826,221100.0
2008-09-22 12:10:00,47.25,47.31,47.2,47.22,184800.0,31.1826,31.2222,31.1496,31.1628,184800.0
2008-09-22 12:20:00,47.22,47.43,47.21,47.36,226900.0,31.1628,31.3014,31.1562,31.2552,226900.0
2008-09-22 12:30:00,47.35,47.41,47.26,47.26,308600.0,31.2486,31.2882,31.1892,31.1892,308600.0
2008-09-22 12:40:00,47.26,47.27,47.02,47.09,328000.0,31.1892,31.1958,31.0308,31.077,328000.0
2008-09-22 12:50:00,47.09,47.37,47.09,47.24,199000.0,31.077,31.2618,31.077,31.176,199000.0
2008-09-22 13:00:00,47.24,47.28,47.07,47.2,209500.0,31.176,31.2024,31.0638,31.1496,209500.0
2008-09-22 13:10:00,47.21,47.25,46.94,47.0,308600.0,31.1562,31.1826,30.978,31.0176,308600.0
2008-09-22 13:20:00,47.01,47.14,46.97,46.99,232700.0,31.0242,31.11,30.9978,31.011,232700.0
2008-09-22 13:30:00,47.0,47.0,46.57,46.61,446900.0,31.0176,31.0176,30.7339,30.7603,446900.0
2008-09-22 13:40:00,46.6,46.76,46.6,46.72,278900.0,30.7537,30.8592,30.7537,30.8329,278900.0
2008-09-22 13:50:00,46.71,47.0,46.64,46.94,307900.0,30.8263,31.0176,30.7801,30.978,307900.0
2008-09-22 14:00:00,46.92,46.93,46.71,46.88,298300.0,30.9648,30.9714,30.8263,30.9384,298300.0
2008-09-22 14:10:00,46.88,47.13,46.88,47.0,254500.0,30.9384,31.1034,30.9384,31.0176,254500.0
2008-09-22 14:20:00,47.0,47.06,46.9,46.94,530500.0,31.0176,31.0572,30.9516,30.978,530500.0
2008-09-22 14:30:00,46.95,47.34,46.94,47.32,428600.0,30.9846,31.242,30.978,31.2288,428600.0
2008-09-22 14:40:00,47.32,47.32,47.07,47.26,384400.0,31.2288,31.2288,31.0638,31.1892,384400.0
2008-09-22 14:50:00,47.25,47.27,46.92,46.99,437600.0,31.1826,31.1958,30.9648,31.011,437600.0
2008-09-22 15:00:00,46.99,46.99,46.75,46.75,392800.0,31.011,31.011,30.8527,30.8527,392800.0
2008-09-22 15:10:00,46.74,46.81,46.33,46.34,639300.0,30.8461,30.8922,30.5755,30.5821,639300.0
2008-09-22 15:20:00,46.34,46.47,46.06,46.2,799400.0,30.5821,30.6679,30.3973,30.4897,799400.0
2008-09-22 15:30:00,46.2,46.22,45.96,46.09,767700.0,30.4897,30.5029,30.3313,30.4171,767700.0
2008-09-22 15:40:00,46.09,46.15,45.9,45.97,1479000.0,30.4171,30.4567,30.2917,30.3379,1479000.0
2008-09-22 15:50:00,45.97,46.05,45.74,45.93,1525700.0,30.3379,30.3907,30.1861,30.3115,1525700.0
2008-09-23 09:30:00,46.41,46.73,46.16,46.44,619400.0,30.6283,30.8395,30.4633,30.6481,619400.0
2008-09-23 09:40:00,46.44,47.0,46.25,46.9,561200.0,30.6481,31.0176,30.5227,30.9516,561200.0
2008-09-23 09:50:00,46.9,47.14,46.7,46.76,655700.0,30.9516,31.11,30.8197,30.8592,655700.0
2008-09-23 10:00:00,46.75,46.76,46.44,46.45,491600.0,30.8527,30.8592,30.6481,30.6547,491600.0
2008-09-23 10:10:00,46.45,46.5,46.35,46.48,461400.0,30.6547,30.6877,30.5887,30.6745,461400.0
2008-09-23 10:20:00,46.49,46.82,46.47,46.75,434400.0,30.6811,30.8988,30.6679,30.8527,434400.0
2008-09-23 10:30:00,46.75,46.88,46.7,46.71,314900.0,30.8527,30.9384,30.8197,30.8263,314900.0
2008-09-23 10:40:00,46.72,46.75,46.51,46.58,258400.0,30.8329,30.8527,30.6943,30.7405,258400.0
2008-09-23 10:50:00,46.59,46.62,46.29,46.5,392800.0,30.7471,30.7669,30.5491,30.6877,392800.0
2008-09-23 11:00:00,46.49,46.64,46.42,46.5,399200.0,30.6811,30.7801,30.6349,30.6877,399200.0
2008-09-23 11:10:00,46.5,46.62,46.38,46.47,264000.0,30.6877,30.7669,30.6085,30.6679,264000.0
2008-09-23 11:20:00,46.47,46.65,46.47,46.6,462100.0,30.6679,30.7867,30.6679,30.7537,462100.0
2008-09-23 11:30:00,46.6,46.75,46.58,46.64,233900.0,30.7537,30.8527,30.7405,30.7801,233900.0
2008-09-23 11:40:00,46.64,46.72,46.59,46.71,169400.0,30.7801,30.8329,30.7471,30.8263,169400.0
2008-09-23 11:50:00,46.7,46.85,46.68,46.7,219700.0,30.8197,30.9186,30.8065,30.8197,219700.0
2008-09-23 12:00:00,46.7,46.77,46.56,46.74,286000.0,30.8197,30.8658,30.7273,30.8461,286000.0
2008-09-23 12:10:00,46.73,46.76,46.55,46.56,208400.0,30.8395,30.8592,30.7207,30.7273,208400.0
2008-09-23 12:20:00,46.56,46.7,46.26,46.27,412600.0,30.7273,30.8197,30.5293,30.5359,412600.0
2008-09-23 12:30:00,46.26,46.34,45.92,45.99,466500.0,30.5293,30.5821,30.3049,30.3511,466500.0
2008-09-23 12:40:00,45.99,46.0,45.65,46.0,434800.0,30.3511,30.3577,30.1267,30.3577,434800.0
2008-09-23 12:50:00,46.0,46.05,45.89,46.0,223800.0,30.3577,30.3907,30.2851,30.3577,223800.0
2008-09-23 13:00:00,46.0,46.01,45.51,45.55,370500.0,30.3577,30.3643,30.0343,30.0607,370500.0
2008-09-23 13:10:00,45.54,45.73,45.44,45.65,209500.0,30.0541,30.1795,29.9881,30.1267,209500.0
2008-09-23 13:20:00,45.65,45.79,45.65,45.77,495400.0,30.1267,30.2191,30.1267,30.2059,495400.0
2008-09-23 13:30:00,45.77,45.85,45.55,45.84,304900.0,30.2059,30.2587,30.0607,30.2521,304900.0
2008-09-23 13:40:00,45.84,45.91,45.74,45.83,181200.0,30.2521,30.2983,30.1861,30.2455,181200.0
2008-09-23 13:50:00,45.83,45.87,45.58,45.81,254100.0,30.2455,30.2719,30.0805,30.2323,254100.0
2008-09-23 14:00:00,45.81,46.15,45.75,46.15,452300.0,30.2323,30.4567,30.1927,30.4567,452300.0
2008-09-23 14:10:00,46.16,46.32,45.81,45.89,358200.0,30.4633,30.5689,30.2323,30.2851,358200.0
2008-09-23 14:20:00,45.89,46.29,45.86,46.12,379000.0,30.2851,30.5491,30.2653,30.4369,379000.0
2008-09-23 14:30:00,46.12,46.43,46.09,46.1,343200.0,30.4369,30.6415,30.4171,30.4237,343200.0
2008-09-23 14:40:00,46.1,46.51,45.99,46.41,321200.0,30.4237,30.6943,30.3511,30.6283,321200.0
2008-09-23 14:50:00,46.4,46.71,46.38,46.56,461500.0,30.6217,30.8263,30.6085,30.7273,461500.0
2008-09-23 15:00:00,46.55,46.89,46.49,46.81,417700.0,30.7207,30.945,30.6811,30.8922,417700.0
2008-09-23 15:10:00,46.81,47.21,46.66,47.2,530900.0,30.8922,31.1562,30.7933,31.1496,530900.0
2008-09-23 15:20:00,47.2,47.57,46.6,46.68,637500.0,31.1496,31.3938,30.7537,30.8065,637500.0
2008-09-23 15:30:00,46.69,46.77,46.28,46.42,429700.0,30.8131,30.8658,30.5425,30.6349,429700.0
2008-09-23 15:40:00,46.42,46.57,45.79,45.97,656200.0,30.6349,30.7339,30.2191,30.3379,656200.0
2008-09-23 15:50:00,45.97,46.07,45.48,46.0,1115700.0,30.3379,30.4039,30.0145,30.3577,1115700.0
2008-09-24 09:30:00,46.11,46.46,45.55,45.76,755300.0,30.4303,30.6613,30.0607,30.1993,755300.0
2008-09-24 09:40:00,45.78,46.15,45.71,46.15,597900.0,30.2125,30.4567,30.1663,30.4567,597900.0
2008-09-24 09:50:00,46.16,46.37,45.83,46.02,301500.0,30.4633,30.6019,30.2455,30.3709,301500.0
2008-09-24 10:00:00,46.02,46.23,45.6,45.66,767800.0,30.3709,30.5095,30.0937,30.1333,767800.0
2008-09-24 10:10:00,45.67,45.78,45.27,45.4,544300.0,30.1399,30.2125,29.8759,29.9617,544300.0
2008-09-24 10:20:00,45.4,45.47,45.14,45.35,834800.0,29.9617,30.0079,29.7901,29.9287,834800.0
2008-09-24 10:30:00,45.35,45.59,45.27,45.52,546100.0,29.9287,30.0871,29.8759,30.0409,546100.0
2008-09-24 10:40:00,45.52,45.9,45.49,45.79,598200.0,30.0409,30.2917,30.0211,30.2191,598200.0
2008-09-24 10:50:00,45.79,45.92,45.64,45.87,324500.0,30.2191,30.3049,30.1201,30.2719,324500.0
2008-09-24 11:00:00,45.88,45.98,45.46,45.54,456200.0,30.2785,30.3445,30.0013,30.0541,456200.0
2008-09-24 11:10:00,45.54,45.69,45.22,45.49,920500.0,30.0541,30.1531,29.8429,30.0211,920500.0
2008-09-24 11:20:00,45.48,45.69,45.43,45.66,272900.0,30.0145,30.1531,29.9815,30.1333,272900.0
2008-09-24 11:30:00,45.69,45.71,45.55,45.59,172100.0,30.1531,30.1663,30.0607,30.0871,172100.0
2008-09-24 11:40:00,45.59,45.64,45.26,45.37,236500.0,30.0871,30.1201,29.8693,29.9419,236500.0
2008-09-24 11:50:00,45.38,45.61,45.28,45.5,280700.0,29.9485,30.1003,29.8825,30.0277,280700.0
2008-09-24 12:00:00,45.51,45.64,45.35,45.41,152600.0,30.0343,30.1201,29.9287,29.9683,152600.0
2008-09-24 12:10:00,45.4,45.68,45.38,45.57,199300.0,29.9617,30.1465,29.9485,30.0739,199300.0
2008-09-24 12:20:00,45.58,45.65,45.18,45.29,177800.0,30.0805,30.1267,29.8165,29.8891,177800.0
2008-09-24 12:30:00,45.3,45.45,45.24,45.37,134000.0,29.8957,29.9947,29.8561,29.9419,134000.0
2008-09-24 12:40:00,45.36,45.57,45.27,45.51,231800.0,29.9353,30.0739,29.8759,30.0343,231800.0
2008-09-24 12:50:00,45.51,45.57,45.5,45.5,124100.0,30.0343,30.0739,30.0277,30.0277,124100.0
2008-09-24 13:00:00,45.5,45.65,45.43,45.63,237900.0,30.0277,30.1267,29.9815,30.1135,237900.0
2008-09-24 13:10:00,45.62,45.75,45.59,45.7,263100.0,30.1069,30.1927,30.0871,30.1597,263100.0
2008-09-24 13:20:00,45.71,46.13,45.69,46.08,467800.0,30.1663,30.4435,30.1531,30.4105,467800.0
2008-09-24 13:30:00,46.08,46.19,45.83,45.85,383300.0,30.4105,30.4831,30.2455,30.2587,383300.0
2008-09-24 13:40:00,45.86,46.07,45.73,46.03,268000.0,30.2653,30.4039,30.1795,30.3775,268000.0
2008-09-24 13:50:00,46.03,46.08,45.7,45.77,284400.0,30.3775,30.4105,30.1597,30.2059,284400.0
2008-09-24 14:00:00,45.75,45.95,45.69,45.89,434300.0,30.1927,30.3247,30.1531,30.2851,434300.0
2008-09-24 14:10:00,45.88,45.9,45.57,45.84,324500.0,30.2785,30.2917,30.0739,30.2521,324500.0
2008-09-24 14:20:00,45.84,46.04,45.82,46.0,228000.0,30.2521,30.3841,30.2389,30.3577,228000.0
2008-09-24 14:30:00,46.0,46.06,45.85,45.95,301600.0,30.3577,30.3973,30.2587,30.3247,301600.0
2008-09-24 14:40:00,45.94,46.04,45.86,45.93,318400.0,30.3181,30.3841,30.2653,30.3115,318400.0
2008-09-24 14:50:00,45.94,45.97,45.64,45.69,235300.0,30.3181,30.3379,30.1201,30.1531,235300.0
2008-09-24 15:00:00,45.68,45.89,45.47,45.85,425400.0,30.1465,30.2851,30.0079,30.2587,425400.0
2008-09-24 15:10:00,45.84,45.84,45.19,45.26,252400.0,30.2521,30.2521,29.8231,29.8693,252400.0
2008-09-24 15:20:00,45.28,45.45,45.02,45.25,446700.0,29.8825,29.9947,29.7109,29.8627,446700.0
2008-09-24 15:30:00,45.25,45.36,45.0,45.02,477200.0,29.8627,29.9353,29.6977,29.7109,477200.0
2008-09-24 15:40:00,45.03,45.03,44.52,44.91,1147800.0,29.7175,29.7175,29.381,29.6383,1147800.0
2008-09-24 15:50:00,44.91,45.29,44.74,45.29,2089600.0,29.6383,29.8891,29.5262,29.8891,2089600.0
2008-09-25 09:30:00,45.87,46.23,45.33,46.0,769400.0,30.2719,30.5095,29.9155,30.3577,769400.0
2008-09-25 09:40:00,45.98,46.25,45.97,46.12,601100.0,30.3445,30.5227,30.3379,30.4369,601100.0
2008-09-25 09:50:00,46.12,46.22,45.99,45.99,530900.0,30.4369,30.5029,30.3511,30.3511,530900.0
2008-09-25 10:00:00,46.01,46.31,45.92,46.18,571800.0,30.3643,30.5623,30.3049,30.4765,571800.0
2008-09-25 10:10:00,46.18,46.32,46.1,46.27,540800.0,30.4765,30.5689,30.4237,30.5359,540800.0
2008-09-25 10:20:00,46.27,46.29,46.11,46.21,353600.0,30.5359,30.5491,30.4303,30.4963,353600.0
2008-09-25 10:30:00,46.2,46.22,45.92,45.97,401100.0,30.4897,30.5029,30.3049,30.3379,401100.0
2008-09-25 10:40:00,45.97,46.26,45.97,46.24,304000.0,30.3379,30.5293,30.3379,30.5161,304000.0
2008-09-25 10:50:00,46.24,46.29,46.14,46.19,298200.0,30.5161,30.5491,30.4501,30.4831,298200.0
2008-09-25 11:00:00,46.2,46.26,46.06,46.07,244900.0,30.4897,30.5293,30.3973,30.4039,244900.0
2008-09-25 11:10:00,46.07,46.16,45.93,46.01,280400.0,30.4039,30.4633,30.3115,30.3643,280400.0
2008-09-25 11:20:00,46.01,46.16,46.0,46.1,582200.0,30.3643,30.4633,30.3577,30.4237,582200.0
2008-09-25 11:30:00,46.1,46.23,46.05,46.21,391600.0,30.4237,30.5095,30.3907,30.4963,391600.0
2008-09-25 11:40:00,46.21,46.4,46.19,46.33,284600.0,30.4963,30.6217,30.4831,30.5755,284600.0
2008-09-25 11:50:00,46.33,46.41,46.28,46.3,180500.0,30.5755,30.6283,30.5425,30.5557,180500.0
2008-09-25 12:00:00,46.29,46.42,46.17,46.4,200500.0,30.5491,30.6349,30.4699,30.6217,200500.0
2008-09-25 12:10:00,46.4,46.76,46.4,46.7,455400.0,30.6217,30.8592,30.6217,30.8197,455400.0
2008-09-25 12:20:00,46.69,46.78,46.6,46.73,305400.0,30.8131,30.8724,30.7537,30.8395,305400.0
2008-09-25 12:30:00,46.65,46.9,46.65,46.79,268700.0,30.7867,30.9516,30.7867,30.879,268700.0
2008-09-25 12:40:00,46.79,46.85,46.75,46.82,173400.0,30.879,30.9186,30.8527,30.8988,173400.0
2008-09-25 12:50:00,46.81,46.96,46.75,46.84,386500.0,30.8922,30.9912,30.8527,30.912,386500.0
2008-09-25 13:00:00,46.84,47.0,46.84,46.99,496000.0,30.912,31.0176,30.912,31.011,496000.0
2008-09-25 13:10:00,46.99,47.0,46.76,46.86,358300.0,31.011,31.0176,30.8592,30.9252,358300.0
2008-09-25 13:20:00,46.86,46.97,46.72,46.97,286300.0,30.9252,30.9978,30.8329,30.9978,286300.0
2008-09-25 13:30:00,46.97,47.23,46.92,47.16,365500.0,30.9978,31.1694,30.9648,31.1232,365500.0
2008-09-25 13:40:00,47.15,47.22,47.0,47.07,289600.0,31.1166,31.1628,31.0176,31.0638,289600.0
2008-09-25 13:50:00,47.06,47.09,46.8,47.09,518500.0,31.0572,31.077,30.8856,31.077,518500.0
2008-09-25 14:00:00,47.08,47.12,46.83,46.86,201000.0,31.0704,31.0968,30.9054,30.9252,201000.0
2008-09-25 14:10:00,46.86,46.87,46.54,46.6,240400.0,30.9252,30.9318,30.7141,30.7537,240400.0
2008-09-25 14:20:00,46.6,46.68,46.46,46.55,270800.0,30.7537,30.8065,30.6613,30.7207,270800.0
2008-09-25 14:30:00,46.55,46.8,46.49,46.61,207500.0,30.7207,30.8856,30.6811,30.7603,207500.0
2008-09-25 14:40:00,46.62,46.67,46.36,46.36,315800.0,30.7669,30.7999,30.5953,30.5953,315800.0
2008-09-25 14:50:00,46.36,46.69,46.33,46.64,304300.0,30.5953,30.8131,30.5755,30.7801,304300.0
2008-09-25 15:00:00,46.63,46.82,46.53,46.79,294000.0,30.7735,30.8988,30.7075,30.879,294000.0
2008-09-25 15:10:00,46.79,46.85,46.58,46.8,382800.0,30.879,30.9186,30.7405,30.8856,382800.0
2008-09-25 15:20:00,46.8,47.07,46.69,47.02,495000.0,30.8856,31.0638,30.8131,31.0308,495000.0
2008-09-25 15:30:00,47.02,47.04,46.77,46.92,359400.0,31.0308,31.044,30.8658,30.9648,359400.0
2008-09-25 15:40:00,46.92,46.92,46.55,46.59,552800.0,30.9648,30.9648,30.7207,30.7471,552800.0
2008-09-25 15:50:00,46.58,46.65,46.35,46.56,1093900.0,30.7405,30.7867,30.5887,30.7273,1093900.0
2008-09-26 09:30:00,45.45,45.76,44.95,45.0,1229900.0,29.9947,30.1993,29.6647,29.6977,1229900.0
2008-09-26 09:40:00,45.01,45.35,44.94,45.34,846800.0,29.7043,29.9287,29.6581,29.9221,846800.0
2008-09-26 09:50:00,45.36,45.9,45.31,45.7,905800.0,29.9353,30.2917,29.9023,30.1597,905800.0
2008-09-26 10:00:00,45.69,45.76,45.37,45.44,597500.0,30.1531,30.1993,29.9419,29.9881,597500.0
2008-09-26 10:10:00,45.44,45.56,45.38,45.41,487900.0,29.9881,30.0673,29.9485,29.9683,487900.0
2008-09-26 10:20:00,45.41,45.55,45.32,45.4,558200.0,29.9683,30.0607,29.9089,29.9617,558200.0
2008-09-26 10:30:00,45.4,45.41,45.11,45.33,471900.0,29.9617,29.9683,29.7703,29.9155,471900.0
2008-09-26 10:40:00,45.33,45.45,45.29,45.39,366000.0,29.9155,29.9947,29.8891,29.9551,366000.0
2008-09-26 10:50:00,45.39,45.62,45.3,45.39,326600.0,29.9551,30.1069,29.8957,29.9551,326600.0
2008-09-26 11:00:00,45.39,45.54,45.24,45.54,359700.0,29.9551,30.0541,29.8561,30.0541,359700.0
2008-09-26 11:10:00,45.54,45.62,45.27,45.39,387900.0,30.0541,30.1069,29.8759,29.9551,387900.0
2008-09-26 11:20:00,45.39,45.51,45.35,45.39,306100.0,29.9551,30.0343,29.9287,29.9551,306100.0
2008-09-26 11:30:00,45.39,45.51,45.29,45.36,296500.0,29.9551,30.0343,29.8891,29.9353,296500.0
2008-09-26 11:40:00,45.37,45.42,45.28,45.3,194900.0,29.9419,29.9749,29.8825,29.8957,194900.0
2008-09-26 11:50:00,45.3,45.44,45.22,45.25,307400.0,29.8957,29.9881,29.8429,29.8627,307400.0
2008-09-26 12:00:00,45.24,45.25,45.01,45.14,315000.0,29.8561,29.8627,29.7043,29.7901,315000.0
2008-09-26 12:10:00,45.14,45.23,45.04,45.05,222200.0,29.7901,29.8495,29.7241,29.7307,222200.0
2008-09-26 12:20:00,45.04,45.1,44.97,45.05,643300.0,29.7241,29.7637,29.6779,29.7307,643300.0
2008-09-26 12:30:00,45.05,45.15,44.99,45.01,365300.0,29.7307,29.7967,29.6911,29.7043,365300.0
2008-09-26 12:40:00,45.01,45.16,44.83,45.08,643700.0,29.7043,29.8033,29.5855,29.7505,643700.0
2008-09-26 12:50:00,45.09,45.35,45.07,45.21,679900.0,29.7571,29.9287,29.7439,29.8363,679900.0
2008-09-26 13:00:00,45.21,45.74,45.21,45.69,539700.0,29.8363,30.1861,29.8363,30.1531,539700.0
2008-09-26 13:10:00,45.71,45.97,45.64,45.84,725500.0,30.1663,30.3379,30.1201,30.2521,725500.0
2008-09-26 13:20:00,45.83,46.24,45.8,45.95,619200.0,30.2455,30.5161,30.2257,30.3247,619200.0
2008-09-26 13:30:00,45.96,45.98,45.76,45.8,353700.0,30.3313,30.3445,30.1993,30.2257,353700.0
2008-09-26 13:40:00,45.8,46.08,45.73,45.9,299600.0,30.2257,30.4105,30.1795,30.2917,299600.0
2008-09-26 13:50:00,45.9,46.09,45.67,45.72,224400.0,30.2917,30.4171,30.1399,30.1729,224400.0
2008-09-26 14:00:00,45.72,45.76,45.51,45.71,279000.0,30.1729,30.1993,30.0343,30.1663,279000.0
2008-09-26 14:10:00,45.71,45.82,45.71,45.81,231400.0,30.1663,30.2389,30.1663,30.2323,231400.0
2008-09-26 14:20:00,45.81,45.87,45.69,45.74,183200.0,30.2323,30.2719,30.1531,30.1861,183200.0
2008-09-26 14:30:00,45.74,45.87,45.72,45.85,223800.0,30.1861,30.2719,30.1729,30.2587,223800.0
2008-09-26 14:40:00,45.85,46.03,45.84,45.97,350300.0,30.2587,30.3775,30.2521,30.3379,350300.0
2008-09-26 14:50:00,45.95,46.01,45.8,45.81,256200.0,30.3247,30.3643,30.2257,30.2323,256200.0
2008-09-26 15:00:00,45.8,45.8,45.48,45.57,426500.0,30.2257,30.2257,30.0145,30.0739,426500.0
2008-09-26 15:10:00,45.56,45.7,45.53,45.56,319700.0,30.0673,30.1597,30.0475,30.0673,319700.0
2008-09-26 15:20:00,45.54,45.85,45.54,45.82,987500.0,30.0541,30.2587,30.0541,30.2389,987500.0
2008-09-26 15:30:00,45.81,45.89,45.63,45.73,546300.0,30.2323,30.2851,30.1135,30.1795,546300.0
2008-09-26 15:40:00,45.73,45.83,45.6,45.74,771100.0,30.1795,30.2455,30.0937,30.1861,771100.0
2008-09-26 15:50:00,45.75,45.99,45.68,45.94,1671000.0,30.1927,30.3511,30.1465,30.3181,1671000.0
2008-09-29 09:30:00,44.94,45.57,44.08,44.24,1084300.0,29.6581,30.0739,29.0906,29.1962,1084300.0
2008-09-29 09:40:00,44.21,44.22,42.28,42.78,1780900.0,29.1764,29.183,27.9027,28.2326,1780900.0
2008-09-29 09:50:00,42.8,42.87,41.28,41.93,1737800.0,28.2458,28.292,27.2427,27.6717,1737800.0
2008-09-29 10:00:00,41.92,42.73,41.75,42.17,2076700.0,27.6651,28.1997,27.5529,27.8301,2076700.0
2008-09-29 10:10:00,42.17,42.3,41.82,41.92,1757200.0,27.8301,27.9159,27.5991,27.6651,1757200.0
2008-09-29 10:20:00,41.92,42.37,41.3,42.31,1356500.0,27.6651,27.9621,27.2559,27.9225,1356500.0
2008-09-29 10:30:00,42.32,42.44,42.05,42.42,903800.0,27.9291,28.0083,27.7509,27.9951,903800.0
2008-09-29 10:40:00,42.42,42.5,41.97,42.34,1051500.0,27.9951,28.0479,27.6981,27.9423,1051500.0
2008-09-29 10:50:00,42.34,42.4,42.11,42.26,686500.0,27.9423,27.9819,27.7905,27.8895,686500.0
2008-09-29 11:00:00,42.26,42.31,42.16,42.24,1587100.0,27.8895,27.9225,27.8235,27.8763,1587100.0
2008-09-29 11:10:00,42.24,42.27,41.72,41.81,955500.0,27.8763,27.8961,27.5331,27.5925,955500.0
2008-09-29 11:20:00,41.8,41.87,41.71,41.72,971000.0,27.5859,27.6321,27.5265,27.5331,971000.0
2008-09-29 11:30:00,41.71,41.72,41.04,41.06,881500.0,27.5265,27.5331,27.0843,27.0975,881500.0
2008-09-29 11:40:00,41.05,41.1,40.77,40.97,1302400.0,27.0909,27.1239,26.9062,27.0381,1302400.0
2008-09-29 11:50:00,40.98,41.2,40.94,41.0,813200.0,27.0447,27.1899,27.0183,27.0579,813200.0
2008-09-29 12:00:00,41.01,41.21,40.85,40.99,592900.0,27.0645,27.1965,26.9589,27.0513,592900.0
2008-09-29 12:10:00,40.99,41.17,40.85,40.91,758600.0,27.0513,27.1701,26.9589,26.9985,758600.0
2008-09-29 12:20:00,40.9,41.0,40.82,40.92,517200.0,26.9919,27.0579,26.9391,27.0051,517200.0
2008-09-29 12:30:00,40.91,41.1,40.77,40.95,457000.0,26.9985,27.1239,26.9062,27.0249,457000.0
2008-09-29 12:40:00,40.95,41.34,40.91,41.07,707100.0,27.0249,27.2823,26.9985,27.1041,707100.0
2008-09-29 12:50:00,41.07,41.2,40.97,41.01,792700.0,27.1041,27.1899,27.0381,27.0645,792700.0
2008-09-29 13:00:00,41.0,41.14,40.63,40.78,475900.0,27.0579,27.1503,26.8138,26.9128,475900.0
2008-09-29 13:10:00,40.79,40.92,40.63,40.88,300500.0,26.9193,27.0051,26.8138,26.9787,300500.0
2008-09-29 13:20:00,40.88,41.4,40.88,41.31,1480500.0,26.9787,27.3219,26.9787,27.2625,1480500.0
2008-09-29 13:30:00,41.32,41.46,41.0,41.16,1094500.0,27.2691,27.3615,27.0579,27.1635,1094500.0
2008-09-29 13:40:00,41.14,41.17,38.5,40.08,1782900.0,27.1503,27.1701,25.4081,26.4508,1782900.0
2008-09-29 13:50:00,40.07,41.51,40.06,41.0,1472600.0,26.4442,27.3945,26.4376,27.0579,1472600.0
2008-09-29 14:00:00,41.01,41.34,30.87,39.99,934300.0,27.0645,27.2823,20.3726,26.3914,934300.0
2008-09-29 14:10:00,39.99,41.34,39.37,41.15,1733600.0,26.3914,27.2823,25.9822,27.1569,1733600.0
2008-09-29 14:20:00,41.14,41.88,40.87,41.19,1648500.0,27.1503,27.6387,26.9721,27.1833,1648500.0
2008-09-29 14:30:00,41.23,41.34,40.86,41.31,812100.0,27.2097,27.2823,26.9655,27.2625,812100.0
2008-09-29 14:40:00,41.31,41.58,41.1,41.15,649100.0,27.2625,27.4407,27.1239,27.1569,649100.0
2008-09-29 14:50:00,41.16,41.38,40.91,41.03,659700.0,27.1635,27.3087,26.9985,27.0777,659700.0
2008-09-29 15:00:00,41.04,41.1,40.85,40.88,814800.0,27.0843,27.1239,26.9589,26.9787,814800.0
2008-09-29 15:10:00,40.88,40.96,40.68,40.76,1322400.0,26.9787,27.0315,26.8468,26.8996,1322400.0
2008-09-29 15:20:00,40.77,40.77,40.06,40.5,1391000.0,26.9062,26.9062,26.4376,26.728,1391000.0
2008-09-29 15:30:00,40.5,40.91,40.28,40.34,1563900.0,26.728,26.9985,26.5828,26.6224,1563900.0
2008-09-29 15:40:00,40.37,41.31,40.31,41.29,1809800.0,26.6422,27.2625,26.6026,27.2493,1809800.0
2008-09-29 15:50:00,41.27,41.3,40.0,40.0,2656000.0,27.2361,27.2559,26.398,26.398,2656000.0
2008-09-30 09:30:00,41.05,41.4,40.72,41.0,1782400.0,27.0909,27.3219,26.8732,27.0579,1782400.0
2008-09-30 09:40:00,41.0,41.82,40.99,41.3,1003200.0,27.0579,27.5991,27.0513,27.2559,1003200.0
2008-09-30 09:50:00,41.3,41.42,40.99,41.33,502000.0,27.2559,27.3351,27.0513,27.2757,502000.0
2008-09-30 10:00:00,41.35,41.55,41.01,41.28,644600.0,27.2889,27.4209,27.0645,27.2427,644600.0
2008-09-30 10:10:00,41.3,42.1,41.25,41.94,781200.0,27.2559,27.7839,27.2229,27.6783,781200.0
2008-09-30 10:20:00,41.95,42.01,41.63,41.63,584400.0,27.6849,27.7245,27.4737,27.4737,584400.0
2008-09-30 10:30:00,41.64,42.06,41.56,42.04,499500.0,27.4803,27.7575,27.4275,27.7443,499500.0
2008-09-30 10:40:00,42.04,42.67,41.9,42.6,605300.0,27.7443,28.1601,27.6519,28.1139,605300.0
2008-09-30 10:50:00,42.61,42.79,42.49,42.51,782600.0,28.1205,28.2392,28.0413,28.0545,782600.0
2008-09-30 11:00:00,42.5,42.54,42.06,42.09,783100.0,28.0479,28.0743,27.7575,27.7773,783100.0
2008-09-30 11:10:00,42.09,42.09,41.49,41.64,839000.0,27.7773,27.7773,27.3813,27.4803,839000.0
2008-09-30 11:20:00,41.66,41.9,41.5,41.87,686200.0,27.4935,27.6519,27.3879,27.6321,686200.0
2008-09-30 11:30:00,41.86,42.17,41.82,41.96,690800.0,27.6255,27.8301,27.5991,27.6915,690800.0
2008-09-30 11:40:00,41.96,42.09,41.72,42.04,499700.0,27.6915,27.7773,27.5331,27.7443,499700.0
2008-09-30 11:50:00,42.03,42.07,41.84,41.85,498300.0,27.7377,27.7641,27.6123,27.6189,498300.0
2008-09-30 12:00:00,41.85,41.98,41.55,41.63,378100.0,27.6189,27.7047,27.4209,27.4737,378100.0
2008-09-30 12:10:00,41.61,41.67,41.55,41.55,357600.0,27.4605,27.5001,27.4209,27.4209,357600.0
2008-09-30 12:20:00,41.56,41.59,41.34,41.44,489100.0,27.4275,27.4473,27.2823,27.3483,489100.0
2008-09-30 12:30:00,41.43,41.54,41.37,41.49,370200.0,27.3417,27.4143,27.3021,27.3813,370200.0
2008-09-30 12:40:00,41.49,41.62,41.47,41.57,458200.0,27.3813,27.4671,27.3681,27.4341,458200.0
2008-09-30 12:50:00,41.57,41.78,41.55,41.78,178800.0,27.4341,27.5727,27.4209,27.5727,178800.0
2008-09-30 13:00:00,41.78,41.8,41.56,41.6,253500.0,27.5727,27.5859,27.4275,27.4539,253500.0
2008-09-30 13:10:00,41.59,41.77,41.45,41.7,263500.0,27.4473,27.5661,27.3549,27.5199,263500.0
2008-09-30 13:20:00,41.7,42.0,41.66,41.95,388800.0,27.5199,27.7179,27.4935,27.6849,388800.0
2008-09-30 13:30:00,41.95,42.01,41.78,41.78,480100.0,27.6849,27.7245,27.5727,27.5727,480100.0
2008-09-30 13:40:00,41.77,41.83,41.64,41.68,249000.0,27.5661,27.6057,27.4803,27.5067,249000.0
2008-09-30 13:50:00,41.67,41.85,41.63,41.71,323800.0,27.5001,27.6189,27.4737,27.5265,323800.0
2008-09-30 14:00:00,41.71,41.88,41.67,41.79,310700.0,27.5265,27.6387,27.5001,27.5793,310700.0
2008-09-30 14:10:00,41.79,41.99,41.74,41.95,690200.0,27.5793,27.7113,27.5463,27.6849,690200.0
2008-09-30 14:20:00,41.92,42.04,41.83,42.03,455300.0,27.6651,27.7443,27.6057,27.7377,455300.0
2008-09-30 14:30:00,42.02,42.26,42.01,42.21,574700.0,27.7311,27.8895,27.7245,27.8565,574700.0
2008-09-30 14:40:00,42.21,42.3,42.1,42.17,374100.0,27.8565,27.9159,27.7839,27.8301,374100.0
2008-09-30 14:50:00,42.16,42.39,42.13,42.27,399900.0,27.8235,27.9753,27.8037,27.8961,399900.0
2008-09-30 15:00:00,42.27,42.43,42.23,42.31,465600.0,27.8961,28.0017,27.8697,27.9225,465600.0
2008-09-30 15:10:00,42.31,42.35,42.01,42.06,733600.0,27.9225,27.9489,27.7245,27.7575,733600.0
2008-09-30 15:20:00,42.06,42.52,42.05,42.5,481500.0,27.7575,28.0611,27.7509,28.0479,481500.0
2008-09-30 15:30:00,42.5,42.65,41.9,42.63,756100.0,28.0479,28.1469,27.6519,28.1337,756100.0
2008-09-30 15:40:00,42.64,43.17,42.61,43.1,1305300.0,28.1403,28.49,28.1205,28.4438,1305300.0
2008-09-30 15:50:00,43.1,43.14,42.6,42.98,1958700.0,28.4438,28.4702,28.1139,28.3646,1958700.0
2008-10-01 09:30:00,42.79,42.79,41.65,41.75,956500.0,28.2392,28.2392,27.4869,27.5529,956500.0
2008-10-01 09:40:00,41.75,42.25,41.66,42.08,1075700.0,27.5529,27.8829,27.4935,27.7707,1075700.0
2008-10-01 09:50:00,42.08,42.22,41.92,42.14,1086000.0,27.7707,27.8631,27.6651,27.8103,1086000.0
2008-10-01 10:00:00,42.14,42.15,41.22,41.28,781600.0,27.8103,27.8169,27.2031,27.2427,781600.0
2008-10-01 10:10:00,41.25,41.38,41.09,41.22,512400.0,27.2229,27.3087,27.1173,27.2031,512400.0
2008-10-01 10:20:00,41.22,41.48,41.22,41.43,480300.0,27.2031,27.3747,27.2031,27.3417,480300.0
2008-10-01 10:30:00,41.43,41.46,41.07,41.13,415300.0,27.3417,27.3615,27.1041,27.1437,415300.0
2008-10-01 10:40:00,41.13,41.41,40.89,40.92,476600.0,27.1437,27.3285,26.9853,27.0051,476600.0
2008-10-01 10:50:00,40.92,40.93,40.61,40.64,605700.0,27.0051,27.0117,26.8006,26.8204,605700.0
2008-10-01 11:00:00,40.64,40.75,40.54,40.56,362200.0,26.8204,26.893,26.7544,26.7676,362200.0
2008-10-01 11:10:00,40.55,41.04,40.5,41.04,414200.0,26.761,27.0843,26.728,27.0843,414200.0
2008-10-01 11:20:00,41.04,41.43,41.0,41.14,473300.0,27.0843,27.3417,27.0579,27.1503,473300.0
2008-10-01 11:30:00,41.14,41.31,41.06,41.27,270900.0,27.1503,27.2625,27.0975,27.2361,270900.0
2008-10-01 11:40:00,41.27,41.28,41.08,41.18,124800.0,27.2361,27.2427,27.1107,27.1767,124800.0
2008-10-01 11:50:00,41.17,41.43,41.14,41.15,210900.0,27.1701,27.3417,27.1503,27.1569,210900.0
2008-10-01 12:00:00,41.15,41.17,40.98,41.06,231300.0,27.1569,27.1701,27.0447,27.0975,231300.0
2008-10-01 12:10:00,41.07,41.6,41.06,41.38,294100.0,27.1041,27.4539,27.0975,27.3087,294100.0
2008-10-01 12:20:00,41.38,41.74,41.32,41.53,427000.0,27.3087,27.5463,27.2691,27.4077,427000.0
2008-10-01 12:30:00,41.55,42.0,41.5,41.82,413000.0,27.4209,27.7179,27.3879,27.5991,413000.0
2008-10-01 12:40:00,41.81,42.03,41.74,42.0,306300.0,27.5925,27.7377,27.5463,27.7179,306300.0
2008-10-01 12:50:00,42.0,42.25,41.89,41.92,370600.0,27.7179,27.8829,27.6453,27.6651,370600.0
2008-10-01 13:00:00,41.91,41.91,41.48,41.66,242800.0,27.6585,27.6585,27.3747,27.4935,242800.0
2008-10-01 13:10:00,41.64,41.9,41.61,41.76,200100.0,27.4803,27.6519,27.4605,27.5595,200100.0
2008-10-01 13:20:00,41.75,41.83,41.58,41.61,261000.0,27.5529,27.6057,27.4407,27.4605,261000.0
2008-10-01 13:30:00,41.62,41.65,41.36,41.55,346100.0,27.4671,27.4869,27.2955,27.4209,346100.0
2008-10-01 13:40:00,41.55,42.37,41.4,41.86,745300.0,27.4209,27.9621,27.3219,27.6255,745300.0
2008-10-01 13:50:00,41.86,42.38,41.82,42.0,720800.0,27.6255,27.9687,27.5991,27.7179,720800.0
2008-10-01 14:00:00,42.0,42.39,41.91,42.25,539300.0,27.7179,27.9753,27.6585,27.8829,539300.0
2008-10-01 14:10:00,42.25,42.4,42.18,42.34,536500.0,27.8829,27.9819,27.8367,27.9423,536500.0
2008-10-01 14:20:00,42.33,42.55,42.28,42.46,542100.0,27.9357,28.0809,27.9027,28.0215,542100.0
2008-10-01 14:30:00,42.46,42.46,42.21,42.38,327000.0,28.0215,28.0215,27.8565,27.9687,327000.0
2008-10-01 14:40:00,42.38,42.51,42.2,42.37,436400.0,27.9687,28.0545,27.8499,27.9621,436400.0
2008-10-01 14:50:00,42.37,42.41,41.82,41.92,564100.0,27.9621,27.9885,27.5991,27.6651,564100.0
2008-10-01 15:00:00,41.92,41.92,41.69,41.74,414900.0,27.6651,27.6651,27.5133,27.5463,414900.0
2008-10-01 15:10:00,41.74,41.86,41.51,41.56,544100.0,27.5463,27.6255,27.3945,27.4275,544100.0
2008-10-01 15:20:00,41.56,41.63,41.38,41.46,476900.0,27.4275,27.4737,27.3087,27.3615,476900.0
2008-10-01 15:30:00,41.46,41.68,41.4,41.45,484000.0,27.3615,27.5067,27.3219,27.3549,484000.0
2008-10-01 15:40:00,41.45,41.9,41.34,41.45,636400.0,27.3549,27.6519,27.2823,27.3549,636400.0
2008-10-01 15:50:00,41.45,41.56,41.45,41.5,809600.0,27.3549,27.4275,27.3549,27.3879,809600.0
2008-10-02 09:30:00,41.29,41.54,40.31,40.43,787000.0,27.2493,27.4143,26.6026,26.6818,787000.0
2008-10-02 09:40:00,40.43,40.75,40.42,40.67,748200.0,26.6818,26.893,26.6752,26.8402,748200.0
2008-10-02 09:50:00,40.67,40.75,40.33,40.44,526000.0,26.8402,26.893,26.6158,26.6884,526000.0
2008-10-02 10:00:00,40.42,40.42,40.08,40.17,896100.0,26.6752,26.6752,26.4508,26.5102,896100.0
2008-10-02 10:10:00,40.16,40.33,40.03,40.32,468100.0,26.5036,26.6158,26.4178,26.6092,468100.0
2008-10-02 10:20:00,40.31,40.45,40.17,40.39,420400.0,26.6026,26.695,26.5102,26.6554,420400.0
2008-10-02 10:30:00,40.39,40.69,40.33,40.59,383400.0,26.6554,26.8534,26.6158,26.7874,383400.0
2008-10-02 10:40:00,40.59,40.73,40.34,40.35,469000.0,26.7874,26.8798,26.6224,26.629,469000.0
2008-10-02 10:50:00,40.34,40.5,40.19,40.35,503000.0,26.6224,26.728,26.5234,26.629,503000.0
2008-10-02 11:00:00,40.36,40.42,40.08,40.16,320500.0,26.6356,26.6752,26.4508,26.5036,320500.0
2008-10-02 11:10:00,40.16,40.19,39.62,39.76,750900.0,26.5036,26.5234,26.1472,26.2396,750900.0
2008-10-02 11:20:00,39.77,39.82,39.56,39.8,793700.0,26.2462,26.2792,26.1076,26.266,793700.0
2008-10-02 11:30:00,39.79,40.01,39.63,39.94,539900.0,26.2594,26.4046,26.1538,26.3584,539900.0
2008-10-02 11:40:00,39.94,40.06,39.79,39.95,474300.0,26.3584,26.4376,26.2594,26.365,474300.0
2008-10-02 11:50:00,39.96,40.04,39.88,40.01,345500.0,26.3716,26.4244,26.3188,26.4046,345500.0
2008-10-02 12:00:00,40.01,40.05,39.83,39.87,274200.0,26.4046,26.431,26.2858,26.3122,274200.0
2008-10-02 12:10:00,39.86,40.26,39.86,40.19,377100.0,26.3056,26.5696,26.3056,26.5234,377100.0
2008-10-02 12:20:00,40.19,40.23,40.0,40.03,583100.0,26.5234,26.5498,26.398,26.4178,583100.0
2008-10-02 12:30:00,40.03,40.07,39.87,39.99,409600.0,26.4178,26.4442,26.3122,26.3914,409600.0
2008-10-02 12:40:00,39.99,40.03,39.91,39.94,715000.0,26.3914,26.4178,26.3386,26.3584,715000.0
2008-10-02 12:50:00,39.95,40.35,39.95,40.22,484700.0,26.365,26.629,26.365,26.5432,484700.0
2008-10-02 13:00:00,40.23,40.23,40.0,40.02,276500.0,26.5498,26.5498,26.398,26.4112,276500.0
2008-10-02 13:10:00,40.03,40.05,39.77,39.97,829500.0,26.4178,26.431,26.2462,26.3782,829500.0
2008-10-02 13:20:00,39.97,40.21,39.95,40.21,400900.0,26.3782,26.5366,26.365,26.5366,400900.0
2008-10-02 13:30:00,40.2,40.34,40.15,40.3,741200.0,26.53,26.6224,26.497,26.596,741200.0
2008-10-02 13:40:00,40.31,40.82,40.3,40.8,1037300.0,26.6026,26.9391,26.596,26.9259,1037300.0
2008-10-02 13:50:00,40.8,40.83,40.35,40.5,894700.0,26.9259,26.9457,26.629,26.728,894700.0
2008-10-02 14:00:00,40.5,40.6,40.44,40.57,409700.0,26.728,26.794,26.6884,26.7742,409700.0
2008-10-02 14:10:00,40.56,40.65,40.49,40.5,313900.0,26.7676,26.827,26.7214,26.728,313900.0
2008-10-02 14:20:00,40.51,40.55,40.32,40.35,661600.0,26.7346,26.761,26.6092,26.629,661600.0
2008-10-02 14:30:00,40.35,40.45,40.08,40.1,775300.0,26.629,26.695,26.4508,26.464,775300.0
2008-10-02 14:40:00,40.1,40.3,39.98,40.29,637800.0,26.464,26.596,26.3848,26.5894,637800.0
2008-10-02 14:50:00,40.3,40.47,40.16,40.39,922100.0,26.596,26.7082,26.5036,26.6554,922100.0
2008-10-02 15:00:00,40.39,40.48,40.31,40.36,426600.0,26.6554,26.7148,26.6026,26.6356,426600.0
2008-10-02 15:10:00,40.36,40.54,40.35,40.45,884700.0,26.6356,26.7544,26.629,26.695,884700.0
2008-10-02 15:20:00,40.45,40.52,40.35,40.49,643900.0,26.695,26.7412,26.629,26.7214,643900.0
2008-10-02 15:30:00,40.49,40.85,40.46,40.68,1053100.0,26.7214,26.9589,26.7016,26.8468,1053100.0
2008-10-02 15:40:00,40.67,41.03,40.65,40.99,986300.0,26.8402,27.0777,26.827,27.0513,986300.0
2008-10-02 15:50:00,40.99,40.99,40.57,40.57,1793500.0,27.0513,27.0513,26.7742,26.7742,1793500.0
2008-10-03 09:30:00,40.52,42.01,40.5,41.5,1655300.0,26.7412,27.7245,26.728,27.3879,1655300.0
2008-10-03 09:40:00,41.5,41.6,40.84,40.97,766500.0,27.3879,27.4539,26.9523,27.0381,766500.0
2008-10-03 09:50:00,40.96,41.34,40.8,41.0,628400.0,27.0315,27.2823,26.9259,27.0579,628400.0
2008-10-03 10:00:00,40.99,41.29,40.98,41.08,498400.0,27.0513,27.2493,27.0447,27.1107,498400.0
2008-10-03 10:10:00,41.08,41.22,40.9,41.16,464000.0,27.1107,27.2031,26.9919,27.1635,464000.0
2008-10-03 10:20:00,41.16,41.44,41.08,41.4,346500.0,27.1635,27.3483,27.1107,27.3219,346500.0
2008-10-03 10:30:00,41.41,41.6,41.3,41.41,432100.0,27.3285,27.4539,27.2559,27.3285,432100.0
2008-10-03 10:40:00,41.41,41.47,41.31,41.38,235300.0,27.3285,27.3681,27.2625,27.3087,235300.0
2008-10-03 10:50:00,41.38,41.68,41.32,41.46,441400.0,27.3087,27.5067,27.2691,27.3615,441400.0
2008-10-03 11:00:00,41.48,42.16,41.46,42.14,697200.0,27.3747,27.8235,27.3615,27.8103,697200.0
2008-10-03 11:10:00,42.13,42.44,41.98,41.98,709400.0,27.8037,28.0083,27.7047,27.7047,709400.0
2008-10-03 11:20:00,41.98,42.06,41.92,42.0,280300.0,27.7047,27.7575,27.6651,27.7179,280300.0
2008-10-03 11:30:00,42.0,42.25,41.93,41.96,773400.0,27.7179,27.8829,27.6717,27.6915,773400.0
2008-10-03 11:40:00,41.96,42.05,41.79,41.82,188600.0,27.6915,27.7509,27.5793,27.5991,188600.0
2008-10-03 11:50:00,41.81,42.0,41.68,41.99,361500.0,27.5925,27.7179,27.5067,27.7113,361500.0
2008-10-03 12:00:00,41.99,42.11,41.93,42.04,484900.0,27.7113,27.7905,27.6717,27.7443,484900.0
2008-10-03 12:10:00,42.03,42.16,42.01,42.01,538800.0,27.7377,27.8235,27.7245,27.7245,538800.0
2008-10-03 12:20:00,42.02,42.13,41.59,42.11,770000.0,27.7311,27.8037,27.4473,27.7905,770000.0
2008-10-03 12:30:00,42.11,42.39,42.03,42.27,368400.0,27.7905,27.9753,27.7377,27.8961,368400.0
2008-10-03 12:40:00,42.25,42.55,42.24,42.5,693400.0,27.8829,28.0809,27.8763,28.0479,693400.0
2008-10-03 12:50:00,42.5,42.79,42.25,42.71,998700.0,28.0479,28.2392,27.8829,28.1865,998700.0
2008-10-03 13:00:00,42.7,43.24,42.53,43.15,487000.0,28.1799,28.5362,28.0677,28.4768,487000.0
2008-10-03 13:10:00,43.15,43.16,42.7,42.9,767700.0,28.4768,28.4834,28.1799,28.3118,767700.0
2008-10-03 13:20:00,42.9,43.07,41.51,42.2,1102600.0,28.3118,28.424,27.3945,27.8499,1102600.0
2008-10-03 13:30:00,42.22,42.6,41.58,42.23,1007800.0,27.8631,28.1139,27.4407,27.8697,1007800.0
2008-10-03 13:40:00,42.22,42.32,40.75,41.92,977800.0,27.8631,27.9291,26.893,27.6651,977800.0
2008-10-03 13:50:00,41.86,42.45,41.55,41.94,596900.0,27.6255,28.0149,27.4209,27.6783,596900.0
2008-10-03 14:00:00,41.94,42.49,41.54,42.44,615900.0,27.6783,28.0413,27.4143,28.0083,615900.0
2008-10-03 14:10:00,42.44,42.78,42.26,42.47,513100.0,28.0083,28.2326,27.8895,28.0281,513100.0
2008-10-03 14:20:00,42.47,42.5,41.03,41.23,638000.0,28.0281,28.0479,27.0777,27.2097,638000.0
2008-10-03 14:30:00,41.22,41.64,40.5,41.43,659000.0,27.2031,27.4803,26.728,27.3417,659000.0
2008-10-03 14:40:00,41.46,41.75,41.1,41.35,435800.0,27.3615,27.5529,27.1239,27.2889,435800.0
2008-10-03 14:50:00,41.37,41.85,41.22,41.78,582200.0,27.3021,27.6189,27.2031,27.5727,582200.0
2008-10-03 15:00:00,41.79,41.84,41.43,41.54,728900.0,27.5793,27.6123,27.3417,27.4143,728900.0
2008-10-03 15:10:00,41.55,41.59,41.35,41.42,448300.0,27.4209,27.4473,27.2889,27.3351,448300.0
2008-10-03 15:20:00,41.42,41.42,41.2,41.29,623700.0,27.3351,27.3351,27.1899,27.2493,623700.0
2008-10-03 15:30:00,41.29,41.63,41.27,41.41,646500.0,27.2493,27.4737,27.2361,27.3285,646500.0
2008-10-03 15:40:00,41.41,41.44,41.01,41.04,1526700.0,27.3285,27.3483,27.0645,27.0843,1526700.0
2008-10-03 15:50:00,41.04,41.24,40.65,40.79,1859900.0,27.0843,27.2163,26.827,26.9193,1859900.0
2008-10-06 09:30:00,39.8,40.04,38.03,39.68,1699000.0,26.266,26.4244,25.0979,26.1868,1699000.0
2008-10-06 09:40:00,39.69,39.85,39.2,39.29,830800.0,26.1934,26.299,25.87,25.9294,830800.0
2008-10-06 09:50:00,39.28,39.33,38.24,38.48,725700.0,25.9228,25.9558,25.2365,25.3949,725700.0
2008-10-06 10:00:00,38.49,39.02,38.42,38.94,770900.0,25.4015,25.7512,25.3553,25.6984,770900.0
2008-10-06 10:10:00,38.93,39.08,38.19,38.22,658500.0,25.6918,25.7908,25.2035,25.2233,658500.0
2008-10-06 10:20:00,38.23,38.24,38.0,38.14,1314700.0,25.2299,25.2365,25.0781,25.1705,1314700.0
2008-10-06 10:30:00,38.13,38.54,38.09,38.4,978000.0,25.1639,25.4345,25.1375,25.3421,978000.0
2008-10-06 10:40:00,38.4,38.75,38.27,38.75,1365700.0,25.3421,25.5731,25.2563,25.5731,1365700.0
2008-10-06 10:50:00,38.77,39.39,38.7,39.26,1150400.0,25.5863,25.9954,25.5401,25.9096,1150400.0
2008-10-06 11:00:00,39.27,39.67,39.14,39.63,982100.0,25.9162,26.1802,25.8304,26.1538,982100.0
2008-10-06 11:10:00,39.66,39.86,39.43,39.47,861500.0,26.1736,26.3056,26.0218,26.0482,861500.0
2008-10-06 11:20:00,39.46,39.53,39.17,39.2,676600.0,26.0416,26.0878,25.8502,25.87,676600.0
2008-10-06 11:30:00,39.2,39.25,38.93,39.1,663200.0,25.87,25.903,25.6918,25.804,663200.0
2008-10-06 11:40:00,39.11,39.44,38.81,38.99,480400.0,25.8106,26.0284,25.6126,25.7314,480400.0
2008-10-06 11:50:00,38.98,38.98,38.68,38.84,340400.0,25.7248,25.7248,25.5269,25.6324,340400.0
2008-10-06 12:00:00,38.85,39.22,38.71,38.95,366700.0,25.639,25.8832,25.5467,25.705,366700.0
2008-10-06 12:10:00,38.95,39.3,38.83,39.29,339100.0,25.705,25.936,25.6258,25.9294,339100.0
2008-10-06 12:20:00,39.29,39.36,38.99,39.11,346400.0,25.9294,25.9756,25.7314,25.8106,346400.0
2008-10-06 12:30:00,39.13,39.21,38.97,38.99,264600.0,25.8238,25.8766,25.7182,25.7314,264600.0
2008-10-06 12:40:00,38.99,39.15,38.95,39.12,300700.0,25.7314,25.837,25.705,25.8172,300700.0
2008-10-06 12:50:00,39.13,39.34,38.97,39.01,302600.0,25.8238,25.9624,25.7182,25.7446,302600.0
2008-10-06 13:00:00,39.0,39.27,38.89,39.08,436400.0,25.738,25.9162,25.6654,25.7908,436400.0
2008-10-06 13:10:00,39.08,39.21,38.97,39.09,405300.0,25.7908,25.8766,25.7182,25.7974,405300.0
2008-10-06 13:20:00,39.07,39.35,39.01,39.06,387600.0,25.7842,25.969,25.7446,25.7776,387600.0
2008-10-06 13:30:00,39.06,39.06,38.8,38.9,360400.0,25.7776,25.7776,25.606,25.672,360400.0
2008-10-06 13:40:00,38.9,39.08,38.53,38.57,603700.0,25.672,25.7908,25.4279,25.4543,603700.0
2008-10-06 13:50:00,38.57,39.26,38.54,39.09,553600.0,25.4543,25.9096,25.4345,25.7974,553600.0
2008-10-06 14:00:00,39.09,39.11,38.76,38.81,742400.0,25.7974,25.8106,25.5797,25.6126,742400.0
2008-10-06 14:10:00,38.81,38.91,38.52,38.53,592700.0,25.6126,25.6786,25.4213,25.4279,592700.0
2008-10-06 14:20:00,38.53,38.55,38.16,38.4,1012400.0,25.4279,25.4411,25.1837,25.3421,1012400.0
2008-10-06 14:30:00,38.41,38.47,38.08,38.11,727200.0,25.3487,25.3883,25.1309,25.1507,727200.0
2008-10-06 14:40:00,38.1,38.21,37.74,37.75,713400.0,25.1441,25.2167,24.9065,24.9131,713400.0
2008-10-06 14:50:00,37.76,38.59,37.74,38.27,606000.0,24.9197,25.4675,24.9065,25.2563,606000.0
2008-10-06 15:00:00,38.29,39.9,37.8,39.7,1698500.0,25.2695,26.332,24.9461,26.2,1698500.0
2008-10-06 15:10:00,39.72,40.0,39.21,39.39,1124300.0,26.2132,26.398,25.8766,25.9954,1124300.0
2008-10-06 15:20:00,39.58,40.28,39.32,40.06,1175300.0,26.1208,26.5828,25.9492,26.4376,1175300.0
2008-10-06 15:30:00,40.07,40.43,39.62,39.66,1482200.0,26.4442,26.6818,26.1472,26.1736,1482200.0
2008-10-06 15:40:00,39.65,40.76,39.44,40.63,1276200.0,26.167,26.8996,26.0284,26.8138,1276200.0
2008-10-06 15:50:00,40.62,40.72,39.97,40.2,1637000.0,26.8072,26.8732,26.3782,26.53,1637000.0
2008-10-07 09:30:00,40.14,41.43,40.08,40.68,1216500.0,26.4904,27.3417,26.4508,26.8468,1216500.0
2008-10-07 09:40:00,40.68,41.51,40.62,41.19,1047300.0,26.8468,27.3945,26.8072,27.1833,1047300.0
2008-10-07 09:50:00,41.19,41.24,40.38,40.64,1166900.0,27.1833,27.2163,26.6488,26.8204,1166900.0
2008-10-07 10:00:00,40.66,40.94,40.27,40.73,1040500.0,26.8336,27.0183,26.5762,26.8798,1040500.0
2008-10-07 10:10:00,40.74,41.0,40.59,40.74,643400.0,26.8864,27.0579,26.7874,26.8864,643400.0
2008-10-07 10:20:00,40.75,41.2,40.56,41.17,705400.0,26.893,27.1899,26.7676,27.1701,705400.0
2008-10-07 10:30:00,41.18,41.7,40.96,41.48,879300.0,27.1767,27.5199,27.0315,27.3747,879300.0
2008-10-07 10:40:00,41.48,41.8,41.47,41.65,879800.0,27.3747,27.5859,27.3681,27.4869,879800.0
2008-10-07 10:50:00,41.64,41.65,41.26,41.48,653200.0,27.4803,27.4869,27.2295,27.3747,653200.0
2008-10-07 11:00:00,41.48,41.57,41.26,41.38,774500.0,27.3747,27.4341,27.2295,27.3087,774500.0
2008-10-07 11:10:00,41.39,41.48,41.15,41.34,490800.0,27.3153,27.3747,27.1569,27.2823,490800.0
2008-10-07 11:20:00,41.33,41.63,41.15,41.45,488000.0,27.2757,27.4737,27.1569,27.3549,488000.0
2008-10-07 11:30:00,41.44,41.72,41.28,41.58,447400.0,27.3483,27.5331,27.2427,27.4407,447400.0
2008-10-07 11:40:00,41.58,41.8,41.5,41.69,316800.0,27.4407,27.5859,27.3879,27.5133,316800.0
2008-10-07 11:50:00,41.69,41.98,41.66,41.85,907800.0,27.5133,27.7047,27.4935,27.6189,907800.0
2008-10-07 12:00:00,41.86,41.88,41.67,41.71,455700.0,27.6255,27.6387,27.5001,27.5265,455700.0
2008-10-07 12:10:00,41.72,41.95,41.62,41.86,504400.0,27.5331,27.6849,27.4671,27.6255,504400.0
2008-10-07 12:20:00,41.86,41.98,41.66,41.71,577200.0,27.6255,27.7047,27.4935,27.5265,577200.0
2008-10-07 12:30:00,41.7,41.76,41.29,41.5,504000.0,27.5199,27.5595,27.2493,27.3879,504000.0
2008-10-07 12:40:00,41.5,41.64,41.35,41.45,709800.0,27.3879,27.4803,27.2889,27.3549,709800.0
2008-10-07 12:50:00,41.43,41.6,41.39,41.51,397800.0,27.3417,27.4539,27.3153,27.3945,397800.0
2008-10-07 13:00:00,41.51,41.94,41.49,41.92,598300.0,27.3945,27.6783,27.3813,27.6651,598300.0
2008-10-07 13:10:00,41.92,42.05,41.55,41.73,691200.0,27.6651,27.7509,27.4209,27.5397,691200.0
2008-10-07 13:20:00,41.73,41.95,41.47,41.6,1035300.0,27.5397,27.6849,27.3681,27.4539,1035300.0
2008-10-07 13:30:00,41.6,41.7,41.32,41.49,455300.0,27.4539,27.5199,27.2691,27.3813,455300.0
2008-10-07 13:40:00,41.49,41.5,40.74,40.95,769300.0,27.3813,27.3879,26.8864,27.0249,769300.0
2008-10-07 13:50:00,40.92,41.0,40.01,40.09,938500.0,27.0051,27.0579,26.4046,26.4574,938500.0
2008-10-07 14:00:00,40.1,40.52,39.86,40.27,641700.0,26.464,26.7412,26.3056,26.5762,641700.0
2008-10-07 14:10:00,40.27,40.8,39.6,40.6,975300.0,26.5762,26.9259,26.134,26.794,975300.0
2008-10-07 14:20:00,40.61,41.04,40.13,40.67,682200.0,26.8006,27.0843,26.4838,26.8402,682200.0
2008-10-07 14:30:00,40.67,41.22,40.13,40.31,685700.0,26.8402,27.2031,26.4838,26.6026,685700.0
2008-10-07 14:40:00,40.34,40.72,39.78,40.31,450600.0,26.6224,26.8732,26.2528,26.6026,450600.0
2008-10-07 14:50:00,40.31,40.36,39.75,39.91,411100.0,26.6026,26.6356,26.233,26.3386,411100.0
2008-10-07 15:00:00,39.93,40.15,39.7,39.85,532800.0,26.3518,26.497,26.2,26.299,532800.0
2008-10-07 15:10:00,39.85,40.13,39.57,39.69,549200.0,26.299,26.4838,26.1142,26.1934,549200.0
2008-10-07 15:20:00,39.71,40.04,39.6,39.87,589300.0,26.2066,26.4244,26.134,26.3122,589300.0
2008-10-07 15:30:00,39.88,40.49,39.73,39.96,637400.0,26.3188,26.7214,26.2198,26.3716,637400.0
2008-10-07 15:40:00,39.97,40.08,39.51,39.68,933700.0,26.3782,26.4508,26.0746,26.1868,933700.0
2008-10-07 15:50:00,39.64,40.0,39.0,39.43,1886400.0,26.1604,26.398,25.738,26.0218,1886400.0
2008-10-08 09:30:00,38.37,41.95,38.32,41.83,2093800.0,25.3223,27.6849,25.2893,27.6057,2093800.0
2008-10-08 09:40:00,41.79,42.01,40.93,41.82,1957400.0,27.5793,27.7245,27.0117,27.5991,1957400.0
2008-10-08 09:50:00,41.83,42.09,40.91,41.03,1043200.0,27.6057,27.7773,26.9985,27.0777,1043200.0
2008-10-08 10:00:00,41.02,41.68,41.02,41.3,1285900.0,27.0711,27.5067,27.0711,27.2559,1285900.0
2008-10-08 10:10:00,41.3,41.7,40.5,40.53,942000.0,27.2559,27.5199,26.728,26.7478,942000.0
2008-10-08 10:20:00,40.53,40.6,39.42,40.0,1260100.0,26.7478,26.794,26.0152,26.398,1260100.0
2008-10-08 10:30:00,40.0,40.26,39.62,40.17,1272800.0,26.398,26.5696,26.1472,26.5102,1272800.0
2008-10-08 10:40:00,40.16,40.44,39.39,39.54,762100.0,26.5036,26.6884,25.9954,26.0944,762100.0
2008-10-08 10:50:00,39.54,40.48,39.53,40.31,662700.0,26.0944,26.7148,26.0878,26.6026,662700.0
2008-10-08 11:00:00,40.32,41.0,40.0,40.49,1143100.0,26.6092,27.0579,26.398,26.7214,1143100.0
2008-10-08 11:10:00,40.49,40.97,40.4,40.97,645200.0,26.7214,27.0381,26.662,27.0381,645200.0
2008-10-08 11:20:00,40.92,41.3,40.79,41.12,663300.0,27.0051,27.2559,26.9193,27.1371,663300.0
2008-10-08 11:30:00,41.12,41.32,41.02,41.19,683900.0,27.1371,27.2691,27.0711,27.1833,683900.0
2008-10-08 11:40:00,41.19,41.29,40.59,40.85,810400.0,27.1833,27.2493,26.7874,26.9589,810400.0
2008-10-08 11:50:00,40.85,41.27,40.8,41.19,550800.0,26.9589,27.2361,26.9259,27.1833,550800.0
2008-10-08 12:00:00,41.19,41.21,39.5,40.51,1333500.0,27.1833,27.1965,26.068,26.7346,1333500.0
2008-10-08 12:10:00,40.5,41.0,39.94,40.81,779400.0,26.728,27.0579,26.3584,26.9325,779400.0
2008-10-08 12:20:00,40.81,40.98,40.45,40.53,513600.0,26.9325,27.0447,26.695,26.7478,513600.0
2008-10-08 12:30:00,40.53,40.99,40.31,40.81,527100.0,26.7478,27.0513,26.6026,26.9325,527100.0
2008-10-08 12:40:00,40.8,41.19,40.42,40.73,533800.0,26.9259,27.1833,26.6752,26.8798,533800.0
2008-10-08 12:50:00,40.73,41.0,40.62,40.83,445800.0,26.8798,27.0579,26.8072,26.9457,445800.0
2008-10-08 13:00:00,40.84,41.51,40.83,41.51,694200.0,26.9523,27.3945,26.9457,27.3945,694200.0
2008-10-08 13:10:00,41.51,41.85,41.14,41.34,715800.0,27.3945,27.6189,27.1503,27.2823,715800.0
2008-10-08 13:20:00,41.35,41.48,41.07,41.09,635100.0,27.2889,27.3747,27.1041,27.1173,635100.0
2008-10-08 13:30:00,41.08,41.84,40.96,41.72,806900.0,27.1107,27.6123,27.0315,27.5331,806900.0
2008-10-08 13:40:00,41.72,41.97,41.68,41.87,780400.0,27.5331,27.6981,27.5067,27.6321,780400.0
2008-10-08 13:50:00,41.91,42.74,41.87,42.66,1039500.0,27.6585,28.2063,27.6321,28.1535,1039500.0
2008-10-08 14:00:00,42.67,43.14,42.11,42.48,1189300.0,28.1601,28.4702,27.7905,28.0347,1189300.0
2008-10-08 14:10:00,42.52,42.64,42.05,42.36,741700.0,28.0611,28.1403,27.7509,27.9555,741700.0
2008-10-08 14:20:00,42.35,43.07,42.35,42.64,697800.0,27.9489,28.424,27.9489,28.1403,697800.0
2008-10-08 14:30:00,42.61,42.79,41.81,41.94,923100.0,28.1205,28.2392,27.5925,27.6783,923100.0
2008-10-08 14:40:00,41.92,42.1,41.67,41.98,662900.0,27.6651,27.7839,27.5001,27.7047,662900.0
2008-10-08 14:50:00,41.98,42.37,41.96,42.0,761100.0,27.7047,27.9621,27.6915,27.7179,761100.0
2008-10-08 15:00:00,41.99,42.29,41.65,42.25,787300.0,27.7113,27.9093,27.4869,27.8829,787300.0
2008-10-08 15:10:00,42.2,42.4,42.08,42.38,901500.0,27.8499,27.9819,27.7707,27.9687,901500.0
2008-10-08 15:20:00,42.41,42.53,42.22,42.34,813700.0,27.9885,28.0677,27.8631,27.9423,813700.0
2008-10-08 15:30:00,42.34,42.7,41.5,41.55,1041700.0,27.9423,28.1799,27.3879,27.4209,1041700.0
2008-10-08 15:40:00,41.55,41.77,40.88,41.03,1525300.0,27.4209,27.5661,26.9787,27.0777,1525300.0
2008-10-08 15:50:00,41.02,41.4,40.82,41.11,2161500.0,27.0711,27.3219,26.9391,27.1305,2161500.0
2008-10-09 09:30:00,41.9,42.32,41.83,42.14,1181500.0,27.6519,27.9291,27.6057,27.8103,1181500.0
2008-10-09 09:40:00,42.15,43.08,42.07,42.31,1148800.0,27.8169,28.4306,27.7641,27.9225,1148800.0
2008-10-09 09:50:00,42.3,42.83,41.68,41.88,749600.0,27.9159,28.2656,27.5067,27.6387,749600.0
2008-10-09 10:00:00,41.87,42.2,41.61,42.04,785200.0,27.6321,27.8499,27.4605,27.7443,785200.0
2008-10-09 10:10:00,42.04,42.32,41.93,42.15,707500.0,27.7443,27.9291,27.6717,27.8169,707500.0
2008-10-09 10:20:00,42.16,42.17,41.5,41.58,695400.0,27.8235,27.8301,27.3879,27.4407,695400.0
2008-10-09 10:30:00,41.57,42.0,41.5,41.72,721500.0,27.4341,27.7179,27.3879,27.5331,721500.0
2008-10-09 10:40:00,41.72,41.88,41.19,41.66,638000.0,27.5331,27.6387,27.1833,27.4935,638000.0
2008-10-09 10:50:00,41.67,41.82,41.13,41.2,679400.0,27.5001,27.5991,27.1437,27.1899,679400.0
2008-10-09 11:00:00,41.2,41.43,40.58,41.26,1246700.0,27.1899,27.3417,26.7808,27.2295,1246700.0
2008-10-09 11:10:00,41.26,41.88,41.25,41.77,786400.0,27.2295,27.6387,27.2229,27.5661,786400.0
2008-10-09 11:20:00,41.76,42.01,41.58,41.92,641400.0,27.5595,27.7245,27.4407,27.6651,641400.0
2008-10-09 11:30:00,41.91,42.44,41.85,42.25,859000.0,27.6585,28.0083,27.6189,27.8829,859000.0
2008-10-09 11:40:00,42.23,42.87,42.22,42.43,807700.0,27.8697,28.292,27.8631,28.0017,807700.0
2008-10-09 11:50:00,42.43,42.62,42.16,42.18,566600.0,28.0017,28.1271,27.8235,27.8367,566600.0
2008-10-09 12:00:00,42.18,42.35,41.95,42.19,385800.0,27.8367,27.9489,27.6849,27.8433,385800.0
2008-10-09 12:10:00,42.19,42.25,41.88,42.01,533700.0,27.8433,27.8829,27.6387,27.7245,533700.0
2008-10-09 12:20:00,42.01,42.09,41.81,41.82,593000.0,27.7245,27.7773,27.5925,27.5991,593000.0
2008-10-09 12:30:00,41.83,42.0,41.63,41.64,252000.0,27.6057,27.7179,27.4737,27.4803,252000.0
2008-10-09 12:40:00,41.65,41.65,41.2,41.24,622500.0,27.4869,27.4869,27.1899,27.2163,622500.0
2008-10-09 12:50:00,41.24,41.63,41.19,41.51,361400.0,27.2163,27.4737,27.1833,27.3945,361400.0
2008-10-09 13:00:00,41.47,41.73,41.47,41.62,204900.0,27.3681,27.5397,27.3681,27.4671,204900.0
2008-10-09 13:10:00,41.61,42.1,41.61,41.95,425400.0,27.4605,27.7839,27.4605,27.6849,425400.0
2008-10-09 13:20:00,41.94,42.48,41.78,42.37,577500.0,27.6783,28.0347,27.5727,27.9621,577500.0
2008-10-09 13:30:00,42.29,42.56,41.86,41.86,528600.0,27.9093,28.0875,27.6255,27.6255,528600.0
2008-10-09 13:40:00,41.88,42.03,41.66,41.71,420100.0,27.6387,27.7377,27.4935,27.5265,420100.0
2008-10-09 13:50:00,41.72,41.84,41.56,41.63,412300.0,27.5331,27.6123,27.4275,27.4737,412300.0
2008-10-09 14:00:00,41.6,41.83,41.4,41.56,601300.0,27.4539,27.6057,27.3219,27.4275,601300.0
2008-10-09 14:10:00,41.57,41.58,40.98,41.14,1002800.0,27.4341,27.4407,27.0447,27.1503,1002800.0
2008-10-09 14:20:00,41.14,41.25,40.88,41.07,416200.0,27.1503,27.2229,26.9787,27.1041,416200.0
2008-10-09 14:30:00,41.06,41.29,40.91,40.98,503800.0,27.0975,27.2493,26.9985,27.0447,503800.0
2008-10-09 14:40:00,40.98,41.28,40.76,40.83,597000.0,27.0447,27.2427,26.8996,26.9457,597000.0
2008-10-09 14:50:00,40.81,40.85,40.51,40.55,1013100.0,26.9325,26.9589,26.7346,26.761,1013100.0
2008-10-09 15:00:00,40.55,40.57,39.7,40.31,1421200.0,26.761,26.7742,26.2,26.6026,1421200.0
2008-10-09 15:10:00,40.31,40.34,39.52,39.98,1384700.0,26.6026,26.6224,26.0812,26.3848,1384700.0
2008-10-09 15:20:00,39.98,40.42,39.94,40.01,939500.0,26.3848,26.6752,26.3584,26.4046,939500.0
2008-10-09 15:30:00,40.01,40.04,39.71,39.72,1043000.0,26.4046,26.4244,26.2066,26.2132,1043000.0
2008-10-09 15:40:00,39.71,39.72,39.09,39.21,1863600.0,26.2066,26.2132,25.7974,25.8766,1863600.0
2008-10-09 15:50:00,39.22,40.54,39.03,39.74,2909900.0,25.8832,26.7544,25.7578,26.2264,2909900.0
2008-10-10 09:30:00,38.21,39.25,38.03,39.16,2034100.0,25.2167,25.903,25.0979,25.8436,2034100.0
2008-10-10 09:40:00,39.13,41.41,39.04,40.78,1826500.0,25.8238,27.3285,25.7644,26.9128,1826500.0
2008-10-10 09:50:00,40.72,40.88,39.61,40.19,1389200.0,26.8732,26.9787,26.1406,26.5234,1389200.0
2008-10-10 10:00:00,40.18,41.52,39.67,41.18,1485200.0,26.5168,27.4011,26.1802,27.1767,1485200.0
2008-10-10 10:10:00,41.07,41.3,39.4,39.59,1252900.0,27.1041,27.2559,26.002,26.1274,1252900.0
2008-10-10 10:20:00,39.6,40.27,39.38,39.54,1169300.0,26.134,26.5762,25.9888,26.0944,1169300.0
2008-10-10 10:30:00,39.57,39.62,38.44,39.17,1035600.0,26.1142,26.1472,25.3685,25.8502,1035600.0
2008-10-10 10:40:00,39.15,39.3,38.69,39.19,968500.0,25.837,25.936,25.5335,25.8634,968500.0
2008-10-10 10:50:00,39.2,39.39,38.59,38.74,815600.0,25.87,25.9954,25.4675,25.5665,815600.0
2008-10-10 11:00:00,38.77,38.99,38.03,38.15,1097900.0,25.5863,25.7314,25.0979,25.1771,1097900.0
2008-10-10 11:10:00,38.15,38.68,37.75,38.11,969000.0,25.1771,25.5269,24.9131,25.1507,969000.0
2008-10-10 11:20:00,38.09,38.5,37.55,37.76,730000.0,25.1375,25.4081,24.7811,24.9197,730000.0
2008-10-10 11:30:00,37.8,38.85,37.29,38.57,1072500.0,24.9461,25.639,24.6095,25.4543,1072500.0
2008-10-10 11:40:00,38.56,38.87,37.77,37.89,531100.0,25.4477,25.6522,24.9263,25.0055,531100.0
2008-10-10 11:50:00,37.9,37.93,37.0,37.51,859300.0,25.0121,25.0319,24.4181,24.7547,859300.0
2008-10-10 12:00:00,37.51,38.33,37.41,37.48,741900.0,24.7547,25.2959,24.6887,24.7349,741900.0
2008-10-10 12:10:00,37.52,38.01,37.51,37.86,790800.0,24.7613,25.0847,24.7547,24.9857,790800.0
2008-10-10 12:20:00,37.91,38.51,37.58,37.65,746700.0,25.0187,25.4147,24.8009,24.8471,746700.0
2008-10-10 12:30:00,37.65,37.95,37.23,37.39,653500.0,24.8471,25.0451,24.5699,24.6755,653500.0
2008-10-10 12:40:00,37.37,38.36,37.28,37.87,659500.0,24.6623,25.3157,24.6029,24.9923,659500.0
2008-10-10 12:50:00,37.85,38.06,37.55,37.94,511200.0,24.9791,25.1177,24.7811,25.0385,511200.0
2008-10-10 13:00:00,37.94,38.22,37.69,37.88,550500.0,25.0385,25.2233,24.8735,24.9989,550500.0
2008-10-10 13:10:00,37.89,37.94,37.24,37.27,538800.0,25.0055,25.0385,24.5765,24.5963,538800.0
2008-10-10 13:20:00,37.27,37.69,37.0,37.51,569400.0,24.5963,24.8735,24.4181,24.7547,569400.0
2008-10-10 13:30:00,37.52,37.58,36.81,37.05,758700.0,24.7613,24.8009,24.2927,24.4511,758700.0
2008-10-10 13:40:00,37.04,37.05,36.03,36.14,1066800.0,24.4445,24.4511,23.778,23.8506,1066800.0
2008-10-10 13:50:00,36.14,36.9,36.02,36.88,1106700.0,23.8506,24.3521,23.7714,24.3389,1106700.0
2008-10-10 14:00:00,36.88,38.11,36.34,37.86,848900.0,24.3389,25.1507,23.9826,24.9857,848900.0
2008-10-10 14:10:00,37.86,38.22,36.99,37.09,711700.0,24.9857,25.2233,24.4115,24.4775,711700.0
2008-10-10 14:20:00,37.07,37.67,36.61,36.68,648200.0,24.4643,24.8603,24.1608,24.207,648200.0
2008-10-10 14:30:00,36.69,37.36,36.33,36.91,704800.0,24.2136,24.6557,23.976,24.3587,704800.0
2008-10-10 14:40:00,36.92,37.7,36.64,37.36,715000.0,24.3653,24.8801,24.1806,24.6557,715000.0
2008-10-10 14:50:00,37.34,37.57,36.6,37.11,747400.0,24.6425,24.7943,24.1542,24.4907,747400.0
2008-10-10 15:00:00,37.13,37.96,36.91,37.67,891500.0,24.5039,25.0517,24.3587,24.8603,891500.0
2008-10-10 15:10:00,37.67,39.38,37.62,38.57,1913900.0,24.8603,25.9888,24.8273,25.4543,1913900.0
2008-10-10 15:20:00,38.56,40.11,38.21,39.67,1786700.0,25.4477,26.4706,25.2167,26.1802,1786700.0
2008-10-10 15:30:00,39.67,42.45,39.21,39.71,2053100.0,26.1802,28.0149,25.8766,26.2066,2053100.0
2008-10-10 15:40:00,39.69,40.21,38.02,40.06,2038000.0,26.1934,26.5366,25.0913,26.4376,2038000.0
2008-10-10 15:50:00,40.04,40.05,38.45,38.98,1998200.0,26.4244,26.431,25.3751,25.7248,1998200.0
2008-10-13 09:30:00,40.52,40.97,39.58,39.73,1552800.0,26.7412,27.0381,26.1208,26.2198,1552800.0
2008-10-13 09:40:00,39.72,39.9,39.18,39.38,1058000.0,26.2132,26.332,25.8568,25.9888,1058000.0
2008-10-13 09:50:00,39.38,39.4,38.52,39.07,1007000.0,25.9888,26.002,25.4213,25.7842,1007000.0
2008-10-13 10:00:00,39.08,39.27,38.7,39.03,832200.0,25.7908,25.9162,25.5401,25.7578,832200.0
2008-10-13 10:10:00,39.04,39.1,38.7,38.88,655700.0,25.7644,25.804,25.5401,25.6588,655700.0
2008-10-13 10:20:00,38.87,39.37,38.82,39.33,720800.0,25.6522,25.9822,25.6192,25.9558,720800.0
2008-10-13 10:30:00,39.33,39.79,39.2,39.74,679400.0,25.9558,26.2594,25.87,26.2264,679400.0
2008-10-13 10:40:00,39.75,39.82,39.48,39.6,455800.0,26.233,26.2792,26.0548,26.134,455800.0
2008-10-13 10:50:00,39.6,39.76,39.46,39.51,340000.0,26.134,26.2396,26.0416,26.0746,340000.0
2008-10-13 11:00:00,39.49,39.75,39.38,39.46,436600.0,26.0614,26.233,25.9888,26.0416,436600.0
2008-10-13 11:10:00,39.46,39.53,39.28,39.37,347400.0,26.0416,26.0878,25.9228,25.9822,347400.0
2008-10-13 11:20:00,39.37,39.88,39.36,39.85,418500.0,25.9822,26.3188,25.9756,26.299,418500.0
2008-10-13 11:30:00,39.86,40.21,39.83,40.13,546400.0,26.3056,26.5366,26.2858,26.4838,546400.0
2008-10-13 11:40:00,40.14,40.3,40.06,40.14,403800.0,26.4904,26.596,26.4376,26.4904,403800.0
2008-10-13 11:50:00,40.14,40.59,40.07,40.55,539100.0,26.4904,26.7874,26.4442,26.761,539100.0
2008-10-13 12:00:00,40.56,41.01,40.55,41.0,662400.0,26.7676,27.0645,26.761,27.0579,662400.0
2008-10-13 12:10:00,41.0,41.5,41.0,41.44,768900.0,27.0579,27.3879,27.0579,27.3483,768900.0
2008-10-13 12:20:00,41.45,41.71,41.42,41.61,526800.0,27.3549,27.5265,27.3351,27.4605,526800.0
2008-10-13 12:30:00,41.61,41.67,41.34,41.35,386500.0,27.4605,27.5001,27.2823,27.2889,386500.0
2008-10-13 12:40:00,41.34,41.37,41.19,41.24,404700.0,27.2823,27.3021,27.1833,27.2163,404700.0
2008-10-13 12:50:00,41.23,41.25,40.88,40.9,535000.0,27.2097,27.2229,26.9787,26.9919,535000.0
2008-10-13 13:00:00,40.91,41.01,40.89,40.95,354800.0,26.9985,27.0645,26.9853,27.0249,354800.0
2008-10-13 13:10:00,40.96,41.0,40.89,40.9,231200.0,27.0315,27.0579,26.9853,26.9919,231200.0
2008-10-13 13:20:00,40.89,40.96,40.68,40.92,415500.0,26.9853,27.0315,26.8468,27.0051,415500.0
2008-10-13 13:30:00,40.92,41.14,40.9,41.11,507800.0,27.0051,27.1503,26.9919,27.1305,507800.0
2008-10-13 13:40:00,41.12,41.13,40.79,40.79,352900.0,27.1371,27.1437,26.9193,26.9193,352900.0
2008-10-13 13:50:00,40.78,40.82,40.5,40.52,436400.0,26.9128,26.9391,26.728,26.7412,436400.0
2008-10-13 14:00:00,40.53,40.64,40.3,40.32,621400.0,26.7478,26.8204,26.596,26.6092,621400.0
2008-10-13 14:10:00,40.32,40.65,40.26,40.43,614500.0,26.6092,26.827,26.5696,26.6818,614500.0
2008-10-13 14:20:00,40.43,40.5,40.14,40.23,758100.0,26.6818,26.728,26.4904,26.5498,758100.0
2008-10-13 14:30:00,40.23,40.61,40.18,40.58,558900.0,26.5498,26.8006,26.5168,26.7808,558900.0
2008-10-13 14:40:00,40.58,41.0,40.57,40.86,618200.0,26.7808,27.0579,26.7742,26.9655,618200.0
2008-10-13 14:50:00,40.85,41.16,40.69,41.08,334900.0,26.9589,27.1635,26.8534,27.1107,334900.0
2008-10-13 15:00:00,41.07,41.5,41.04,41.25,636100.0,27.1041,27.3879,27.0843,27.2229,636100.0
2008-10-13 15:10:00,41.25,41.38,40.98,41.12,503800.0,27.2229,27.3087,27.0447,27.1371,503800.0
2008-10-13 15:20:00,41.12,41.37,40.97,41.23,578900.0,27.1371,27.3021,27.0381,27.2097,578900.0
2008-10-13 15:30:00,41.24,41.27,41.11,41.2,767900.0,27.2163,27.2361,27.1305,27.1899,767900.0
2008-10-13 15:40:00,41.2,41.48,41.04,41.48,1301500.0,27.1899,27.3747,27.0843,27.3747,1301500.0
2008-10-13 15:50:00,41.48,42.49,41.48,42.29,2824200.0,27.3747,28.0413,27.3747,27.9093,2824200.0
2008-10-14 09:30:00,42.88,43.1,41.19,41.55,1415100.0,28.2986,28.4438,27.1833,27.4209,1415100.0
2008-10-14 09:40:00,41.56,41.61,41.07,41.41,1253900.0,27.4275,27.4605,27.1041,27.3285,1253900.0
2008-10-14 09:50:00,41.41,41.86,40.98,40.98,1005700.0,27.3285,27.6255,27.0447,27.0447,1005700.0
2008-10-14 10:00:00,40.98,42.0,40.88,41.66,1287400.0,27.0447,27.7179,26.9787,27.4935,1287400.0
2008-10-14 10:10:00,41.66,41.7,41.05,41.48,1093100.0,27.4935,27.5199,27.0909,27.3747,1093100.0
2008-10-14 10:20:00,41.48,41.77,41.05,41.2,747500.0,27.3747,27.5661,27.0909,27.1899,747500.0
2008-10-14 10:30:00,41.21,41.4,40.55,40.58,716500.0,27.1965,27.3219,26.761,26.7808,716500.0
2008-10-14 10:40:00,40.58,40.85,39.68,40.52,1063700.0,26.7808,26.9589,26.1868,26.7412,1063700.0
2008-10-14 10:50:00,40.51,40.75,40.24,40.5,773200.0,26.7346,26.893,26.5564,26.728,773200.0
2008-10-14 11:00:00,40.48,40.51,40.11,40.17,566100.0,26.7148,26.7346,26.4706,26.5102,566100.0
2008-10-14 11:10:00,40.17,40.51,39.92,40.46,533700.0,26.5102,26.7346,26.3452,26.7016,533700.0
2008-10-14 11:20:00,40.47,40.81,40.28,40.71,368800.0,26.7082,26.9325,26.5828,26.8666,368800.0
2008-10-14 11:30:00,40.7,41.0,40.66,40.91,281800.0,26.86,27.0579,26.8336,26.9985,281800.0
2008-10-14 11:40:00,40.9,41.67,40.83,41.59,563700.0,26.9919,27.5001,26.9457,27.4473,563700.0
2008-10-14 11:50:00,41.6,41.62,41.03,41.19,349900.0,27.4539,27.4671,27.0777,27.1833,349900.0
2008-10-14 12:00:00,41.18,41.37,40.7,41.32,601000.0,27.1767,27.3021,26.86,27.2691,601000.0
2008-10-14 12:10:00,41.32,41.55,41.27,41.5,470000.0,27.2691,27.4209,27.2361,27.3879,470000.0
2008-10-14 12:20:00,41.48,41.75,41.38,41.72,545000.0,27.3747,27.5529,27.3087,27.5331,545000.0
2008-10-14 12:30:00,41.72,41.9,41.38,41.82,354200.0,27.5331,27.6519,27.3087,27.5991,354200.0
2008-10-14 12:40:00,41.81,42.2,41.77,42.17,289000.0,27.5925,27.8499,27.5661,27.8301,289000.0
2008-10-14 12:50:00,42.18,42.29,41.56,41.56,355500.0,27.8367,27.9093,27.4275,27.4275,355500.0
2008-10-14 13:00:00,41.56,41.74,41.4,41.63,263900.0,27.4275,27.5463,27.3219,27.4737,263900.0
2008-10-14 13:10:00,41.62,41.65,41.28,41.47,219700.0,27.4671,27.4869,27.2427,27.3681,219700.0
2008-10-14 13:20:00,41.47,41.6,41.26,41.56,205500.0,27.3681,27.4539,27.2295,27.4275,205500.0
2008-10-14 13:30:00,41.55,41.75,41.25,41.25,297300.0,27.4209,27.5529,27.2229,27.2229,297300.0
2008-10-14 13:40:00,41.25,41.3,41.08,41.11,280500.0,27.2229,27.2559,27.1107,27.1305,280500.0
2008-10-14 13:50:00,41.14,41.28,40.86,40.96,291200.0,27.1503,27.2427,26.9655,27.0315,291200.0
2008-10-14 14:00:00,40.95,41.03,40.19,40.46,621400.0,27.0249,27.0777,26.5234,26.7016,621400.0
2008-10-14 14:10:00,40.45,40.48,39.59,39.74,802200.0,26.695,26.7148,26.1274,26.2264,802200.0
2008-10-14 14:20:00,39.73,40.34,39.63,40.3,695000.0,26.2198,26.6224,26.1538,26.596,695000.0
2008-10-14 14:30:00,40.29,40.31,39.84,40.05,631200.0,26.5894,26.6026,26.2924,26.431,631200.0
2008-10-14 14:40:00,40.03,40.15,39.5,39.57,640400.0,26.4178,26.497,26.068,26.1142,640400.0
2008-10-14 14:50:00,39.57,39.92,39.37,39.79,675500.0,26.1142,26.3452,25.9822,26.2594,675500.0
2008-10-14 15:00:00,39.79,40.89,39.65,40.24,545900.0,26.2594,26.9853,26.167,26.5564,545900.0
2008-10-14 15:10:00,40.24,40.86,40.23,40.41,671600.0,26.5564,26.9655,26.5498,26.6686,671600.0
2008-10-14 15:20:00,40.42,40.74,40.14,40.74,436300.0,26.6752,26.8864,26.4904,26.8864,436300.0
2008-10-14 15:30:00,40.73,41.23,40.45,40.47,707000.0,26.8798,27.2097,26.695,26.7082,707000.0
2008-10-14 15:40:00,40.49,41.25,40.46,41.14,956100.0,26.7214,27.2229,26.7016,27.1503,956100.0
2008-10-14 15:50:00,41.15,41.17,40.27,40.27,1279000.0,27.1569,27.1701,26.5762,26.5762,1279000.0
2008-10-15 09:30:00,39.62,40.05,39.15,39.15,924800.0,26.1472,26.431,25.837,25.837,924800.0
2008-10-15 09:40:00,39.16,39.54,38.82,39.12,833300.0,25.8436,26.0944,25.6192,25.8172,833300.0
2008-10-15 09:50:00,39.13,39.2,38.77,39.01,1124800.0,25.8238,25.87,25.5863,25.7446,1124800.0
2008-10-15 10:00:00,39.01,39.05,38.54,38.67,817200.0,25.7446,25.771,25.4345,25.5203,817200.0
2008-10-15 10:10:00,38.68,38.9,38.58,38.65,797200.0,25.5269,25.672,25.4609,25.5071,797200.0
2008-10-15 10:20:00,38.65,38.7,38.37,38.65,697500.0,25.5071,25.5401,25.3223,25.5071,697500.0
2008-10-15 10:30:00,38.66,39.13,38.59,39.03,779400.0,25.5137,25.8238,25.4675,25.7578,779400.0
2008-10-15 10:40:00,39.03,39.13,38.21,38.32,647400.0,25.7578,25.8238,25.2167,25.2893,647400.0
2008-10-15 10:50:00,38.3,38.45,38.0,38.03,506700.0,25.2761,25.3751,25.0781,25.0979,506700.0
2008-10-15 11:00:00,38.03,38.16,37.83,38.16,573400.0,25.0979,25.1837,24.9659,25.1837,573400.0
2008-10-15 11:10:00,38.15,38.39,37.93,38.29,397600.0,25.1771,25.3355,25.0319,25.2695,397600.0
2008-10-15 11:20:00,38.29,38.32,37.93,38.28,413800.0,25.2695,25.2893,25.0319,25.2629,413800.0
2008-10-15 11:30:00,38.28,38.48,38.27,38.4,381600.0,25.2629,25.3949,25.2563,25.3421,381600.0
2008-10-15 11:40:00,38.4,38.61,38.2,38.31,382800.0,25.3421,25.4807,25.2101,25.2827,382800.0
2008-10-15 11:50:00,38.3,38.55,38.14,38.39,350700.0,25.2761,25.4411,25.1705,25.3355,350700.0
2008-10-15 12:00:00,38.4,38.56,38.32,38.45,279900.0,25.3421,25.4477,25.2893,25.3751,279900.0
2008-10-15 12:10:00,38.45,38.65,38.4,38.45,329500.0,25.3751,25.5071,25.3421,25.3751,329500.0
2008-10-15 12:20:00,38.45,38.58,38.27,38.31,473600.0,25.3751,25.4609,25.2563,25.2827,473600.0
2008-10-15 12:30:00,38.31,38.39,38.17,38.38,333000.0,25.2827,25.3355,25.1903,25.3289,333000.0
2008-10-15 12:40:00,38.38,38.65,38.33,38.63,329200.0,25.3289,25.5071,25.2959,25.4939,329200.0
2008-10-15 12:50:00,38.63,38.8,38.5,38.53,327200.0,25.4939,25.606,25.4081,25.4279,327200.0
2008-10-15 13:00:00,38.54,38.55,38.27,38.49,360800.0,25.4345,25.4411,25.2563,25.4015,360800.0
2008-10-15 13:10:00,38.5,38.53,38.2,38.33,610600.0,25.4081,25.4279,25.2101,25.2959,610600.0
2008-10-15 13:20:00,38.33,38.4,37.86,37.9,617200.0,25.2959,25.3421,24.9857,25.0121,617200.0
2008-10-15 13:30:00,37.9,37.96,36.97,37.02,839700.0,25.0121,25.0517,24.3983,24.4313,839700.0
2008-10-15 13:40:00,37.02,37.26,36.86,37.18,646400.0,24.4313,24.5897,24.3257,24.5369,646400.0
2008-10-15 13:50:00,37.19,37.36,37.02,37.05,627800.0,24.5435,24.6557,24.4313,24.4511,627800.0
2008-10-15 14:00:00,37.06,37.17,36.76,37.11,893100.0,24.4577,24.5303,24.2598,24.4907,893100.0
2008-10-15 14:10:00,37.13,37.2,36.98,37.03,859400.0,24.5039,24.5501,24.4049,24.4379,859400.0
2008-10-15 14:20:00,37.03,37.71,37.02,37.6,899200.0,24.4379,24.8867,24.4313,24.8141,899200.0
2008-10-15 14:30:00,37.6,37.69,37.22,37.28,615200.0,24.8141,24.8735,24.5633,24.6029,615200.0
2008-10-15 14:40:00,37.28,38.19,37.26,38.07,912300.0,24.6029,25.2035,24.5897,25.1243,912300.0
2008-10-15 14:50:00,38.08,38.09,37.34,37.5,644000.0,25.1309,25.1375,24.6425,24.7481,644000.0
2008-10-15 15:00:00,37.49,37.98,37.1,37.81,885500.0,24.7415,25.0649,24.4841,24.9527,885500.0
2008-10-15 15:10:00,37.83,37.97,37.19,37.23,707700.0,24.9659,25.0583,24.5435,24.5699,707700.0
2008-10-15 15:20:00,37.22,37.52,36.97,37.19,1018800.0,24.5633,24.7613,24.3983,24.5435,1018800.0
2008-10-15 15:30:00,37.18,37.21,36.82,37.0,1201200.0,24.5369,24.5567,24.2993,24.4181,1201200.0
2008-10-15 15:40:00,37.01,37.17,36.59,36.59,1327100.0,24.4247,24.5303,24.1476,24.1476,1327100.0
2008-10-15 15:50:00,36.6,36.73,36.13,36.31,2057900.0,24.1542,24.24,23.844,23.9628,2057900.0
2008-10-16 09:30:00,37.37,37.75,36.7,37.23,1461400.0,24.6623,24.9131,24.2202,24.5699,1461400.0
2008-10-16 09:40:00,37.25,37.91,37.15,37.64,1274600.0,24.5831,25.0187,24.5171,24.8405,1274600.0
2008-10-16 09:50:00,37.65,37.91,37.3,37.85,786200.0,24.8471,25.0187,24.6161,24.9791,786200.0
2008-10-16 10:00:00,37.87,37.89,36.92,37.3,1174400.0,24.9923,25.0055,24.3653,24.6161,1174400.0
2008-10-16 10:10:00,37.32,37.33,36.37,36.6,1232800.0,24.6293,24.6359,24.0024,24.1542,1232800.0
2008-10-16 10:20:00,36.61,37.0,36.47,36.58,914800.0,24.1608,24.4181,24.0684,24.141,914800.0
2008-10-16 10:30:00,36.58,36.68,36.0,36.11,1058700.0,24.141,24.207,23.7582,23.8308,1058700.0
2008-10-16 10:40:00,36.1,36.92,36.03,36.89,1124900.0,23.8242,24.3653,23.778,24.3455,1124900.0
2008-10-16 10:50:00,36.89,37.4,36.49,36.56,1145000.0,24.3455,24.6821,24.0816,24.1278,1145000.0
2008-10-16 11:00:00,36.56,36.7,35.73,35.8,1034400.0,24.1278,24.2202,23.58,23.6262,1034400.0
2008-10-16 11:10:00,35.8,36.1,35.71,35.97,860700.0,23.6262,23.8242,23.5668,23.7384,860700.0
2008-10-16 11:20:00,35.98,36.74,35.75,36.43,752200.0,23.745,24.2466,23.5932,24.042,752200.0
2008-10-16 11:30:00,36.43,37.0,36.35,36.54,667900.0,24.042,24.4181,23.9892,24.1146,667900.0
2008-10-16 11:40:00,36.56,37.31,36.48,36.89,899900.0,24.1278,24.6227,24.075,24.3455,899900.0
2008-10-16 11:50:00,36.89,37.31,36.55,36.85,716500.0,24.3455,24.6227,24.1212,24.3191,716500.0
2008-10-16 12:00:00,36.86,37.0,36.32,36.46,620800.0,24.3257,24.4181,23.9694,24.0618,620800.0
2008-10-16 12:10:00,36.46,37.84,36.46,37.73,1159200.0,24.0618,24.9725,24.0618,24.8999,1159200.0
2008-10-16 12:20:00,37.72,38.34,37.69,37.73,1858300.0,24.8933,25.3025,24.8735,24.8999,1858300.0
2008-10-16 12:30:00,37.73,38.04,37.54,37.97,1026600.0,24.8999,25.1045,24.7745,25.0583,1026600.0
2008-10-16 12:40:00,37.98,38.12,37.43,37.87,789200.0,25.0649,25.1573,24.7019,24.9923,789200.0
2008-10-16 12:50:00,37.86,37.92,37.29,37.43,740200.0,24.9857,25.0253,24.6095,24.7019,740200.0
2008-10-16 13:00:00,37.41,37.63,36.77,36.87,733400.0,24.6887,24.8339,24.2664,24.3323,733400.0
2008-10-16 13:10:00,36.87,37.51,36.75,37.28,700200.0,24.3323,24.7547,24.2532,24.6029,700200.0
2008-10-16 13:20:00,37.27,37.6,36.89,37.0,501400.0,24.5963,24.8141,24.3455,24.4181,501400.0
2008-10-16 13:30:00,36.96,37.35,36.49,36.57,526700.0,24.3917,24.6491,24.0816,24.1344,526700.0
2008-10-16 13:40:00,36.58,37.15,36.5,36.95,611300.0,24.141,24.5171,24.0882,24.3851,611300.0
2008-10-16 13:50:00,36.96,37.88,36.83,37.64,615100.0,24.3917,24.9989,24.3059,24.8405,615100.0
2008-10-16 14:00:00,37.61,37.76,37.22,37.44,562300.0,24.8207,24.9197,24.5633,24.7085,562300.0
2008-10-16 14:10:00,37.43,37.58,37.13,37.17,364200.0,24.7019,24.8009,24.5039,24.5303,364200.0
2008-10-16 14:20:00,37.18,37.18,36.6,36.88,478700.0,24.5369,24.5369,24.1542,24.3389,478700.0
2008-10-16 14:30:00,36.89,37.13,36.62,37.13,381100.0,24.3455,24.5039,24.1674,24.5039,381100.0
2008-10-16 14:40:00,37.1,37.6,36.98,37.53,382500.0,24.4841,24.8141,24.4049,24.7679,382500.0
2008-10-16 14:50:00,37.55,37.9,37.5,37.63,560500.0,24.7811,25.0121,24.7481,24.8339,560500.0
2008-10-16 15:00:00,37.63,38.44,37.49,38.44,866700.0,24.8339,25.3685,24.7415,25.3685,866700.0
2008-10-16 15:10:00,38.45,38.75,38.19,38.35,1247300.0,25.3751,25.5731,25.2035,25.3091,1247300.0
2008-10-16 15:20:00,38.34,38.5,37.91,38.13,807300.0,25.3025,25.4081,25.0187,25.1639,807300.0
2008-10-16 15:30:00,38.15,38.53,37.76,38.32,795400.0,25.1771,25.4279,24.9197,25.2893,795400.0
2008-10-16 15:40:00,38.31,39.07,38.06,39.07,1123200.0,25.2827,25.7842,25.1177,25.7842,1123200.0
2008-10-16 15:50:00,39.07,39.13,38.5,38.88,1791100.0,25.7842,25.8238,25.4081,25.6588,1791100.0
2008-10-17 09:30:00,37.69,38.69,37.65,37.88,4162300.0,24.8735,25.5335,24.8471,24.9989,4162300.0
2008-10-17 09:40:00,37.84,38.91,37.7,38.53,924900.0,24.9725,25.6786,24.8801,25.4279,924900.0
2008-10-17 09:50:00,38.53,39.5,37.96,39.46,1194500.0,25.4279,26.068,25.0517,26.0416,1194500.0
2008-10-17 10:00:00,39.45,39.5,38.88,39.05,851700.0,26.035,26.068,25.6588,25.771,851700.0
2008-10-17 10:10:00,39.05,39.07,38.56,38.7,874100.0,25.771,25.7842,25.4477,25.5401,874100.0
2008-10-17 10:20:00,38.7,39.09,38.54,38.97,586700.0,25.5401,25.7974,25.4345,25.7182,586700.0
2008-10-17 10:30:00,38.98,39.03,38.5,38.77,619700.0,25.7248,25.7578,25.4081,25.5863,619700.0
2008-10-17 10:40:00,38.77,39.93,38.73,39.87,780800.0,25.5863,26.3518,25.5599,26.3122,780800.0
2008-10-17 10:50:00,39.88,40.13,39.59,39.78,916100.0,26.3188,26.4838,26.1274,26.2528,916100.0
2008-10-17 11:00:00,39.78,40.02,39.65,39.86,595400.0,26.2528,26.4112,26.167,26.3056,595400.0
2008-10-17 11:10:00,39.86,39.92,39.48,39.6,504600.0,26.3056,26.3452,26.0548,26.134,504600.0
2008-10-17 11:20:00,39.58,39.63,39.12,39.2,521300.0,26.1208,26.1538,25.8172,25.87,521300.0
2008-10-17 11:30:00,39.19,39.32,38.89,39.0,448800.0,25.8634,25.9492,25.6654,25.738,448800.0
2008-10-17 11:40:00,39.02,39.31,38.86,38.98,354700.0,25.7512,25.9426,25.6456,25.7248,354700.0
2008-10-17 11:50:00,38.99,39.09,38.76,38.79,511300.0,25.7314,25.7974,25.5797,25.5995,511300.0
2008-10-17 12:00:00,38.78,39.1,38.7,39.06,388200.0,25.5929,25.804,25.5401,25.7776,388200.0
2008-10-17 12:10:00,39.07,39.26,39.0,39.17,288800.0,25.7842,25.9096,25.738,25.8502,288800.0
2008-10-17 12:20:00,39.16,39.49,39.12,39.4,330700.0,25.8436,26.0614,25.8172,26.002,330700.0
2008-10-17 12:30:00,39.38,39.51,39.13,39.38,195000.0,25.9888,26.0746,25.8238,25.9888,195000.0
2008-10-17 12:40:00,39.38,39.95,38.89,39.87,422500.0,25.9888,26.365,25.6654,26.3122,422500.0
2008-10-17 12:50:00,39.87,40.04,39.64,39.83,553200.0,26.3122,26.4244,26.1604,26.2858,553200.0
2008-10-17 13:00:00,39.83,39.95,39.68,39.71,480400.0,26.2858,26.365,26.1868,26.2066,480400.0
2008-10-17 13:10:00,39.73,39.84,39.55,39.8,412800.0,26.2198,26.2924,26.101,26.266,412800.0
2008-10-17 13:20:00,39.81,40.25,39.79,40.2,525400.0,26.2726,26.563,26.2594,26.53,525400.0
2008-10-17 13:30:00,40.19,40.61,40.12,40.58,832600.0,26.5234,26.8006,26.4772,26.7808,832600.0
2008-10-17 13:40:00,40.62,40.82,40.15,40.22,727200.0,26.8072,26.9391,26.497,26.5432,727200.0
2008-10-17 13:50:00,40.22,40.42,40.09,40.34,484800.0,26.5432,26.6752,26.4574,26.6224,484800.0
2008-10-17 14:00:00,40.33,40.71,40.33,40.48,868000.0,26.6158,26.8666,26.6158,26.7148,868000.0
2008-10-17 14:10:00,40.49,40.51,40.25,40.4,821000.0,26.7214,26.7346,26.563,26.662,821000.0
2008-10-17 14:20:00,40.41,40.41,39.95,40.01,768400.0,26.6686,26.6686,26.365,26.4046,768400.0
2008-10-17 14:30:00,40.01,40.36,39.69,39.75,640300.0,26.4046,26.6356,26.1934,26.233,640300.0
2008-10-17 14:40:00,39.74,40.23,39.59,40.19,809200.0,26.2264,26.5498,26.1274,26.5234,809200.0
2008-10-17 14:50:00,40.19,40.22,39.96,40.14,745600.0,26.5234,26.5432,26.3716,26.4904,745600.0
2008-10-17 15:00:00,40.15,40.39,40.04,40.28,826200.0,26.497,26.6554,26.4244,26.5828,826200.0
2008-10-17 15:10:00,40.28,40.31,39.92,39.92,800400.0,26.5828,26.6026,26.3452,26.3452,800400.0
2008-10-17 15:20:00,39.92,40.0,39.52,39.97,1200800.0,26.3452,26.398,26.0812,26.3782,1200800.0
2008-10-17 15:30:00,39.98,40.24,39.71,39.82,1046600.0,26.3848,26.5564,26.2066,26.2792,1046600.0
2008-10-17 15:40:00,39.83,40.12,39.77,39.93,1435600.0,26.2858,26.4772,26.2462,26.3518,1435600.0
2008-10-17 15:50:00,39.93,40.02,39.73,39.74,2026700.0,26.3518,26.4112,26.2198,26.2264,2026700.0
2008-10-20 09:30:00,40.25,40.43,39.48,39.89,710100.0,26.563,26.6818,26.0548,26.3254,710100.0
2008-10-20 09:40:00,39.9,40.0,39.65,39.8,624300.0,26.332,26.398,26.167,26.266,624300.0
2008-10-20 09:50:00,39.8,40.4,39.78,40.34,617700.0,26.266,26.662,26.2528,26.6224,617700.0
2008-10-20 10:00:00,40.33,40.5,39.55,39.56,1066100.0,26.6158,26.728,26.101,26.1076,1066100.0
2008-10-20 10:10:00,39.55,39.65,38.84,39.05,1376900.0,26.101,26.167,25.6324,25.771,1376900.0
2008-10-20 10:20:00,39.06,39.11,38.12,38.34,1095300.0,25.7776,25.8106,25.1573,25.3025,1095300.0
2008-10-20 10:30:00,38.36,38.62,38.18,38.26,826700.0,25.3157,25.4873,25.1969,25.2497,826700.0
2008-10-20 10:40:00,38.28,38.38,37.54,37.99,1174900.0,25.2629,25.3289,24.7745,25.0715,1174900.0
2008-10-20 10:50:00,38.0,38.14,37.5,37.67,1152100.0,25.0781,25.1705,24.7481,24.8603,1152100.0
2008-10-20 11:00:00,37.68,38.04,37.56,37.88,1404700.0,24.8669,25.1045,24.7877,24.9989,1404700.0
2008-10-20 11:10:00,37.88,38.34,37.72,38.32,972500.0,24.9989,25.3025,24.8933,25.2893,972500.0
2008-10-20 11:20:00,38.32,38.74,38.27,38.74,618400.0,25.2893,25.5665,25.2563,25.5665,618400.0
2008-10-20 11:30:00,38.74,38.78,38.53,38.65,451000.0,25.5665,25.5929,25.4279,25.5071,451000.0
2008-10-20 11:40:00,38.66,39.18,38.55,39.03,499300.0,25.5137,25.8568,25.4411,25.7578,499300.0
2008-10-20 11:50:00,39.03,39.26,38.94,38.97,528800.0,25.7578,25.9096,25.6984,25.7182,528800.0
2008-10-20 12:00:00,38.97,39.04,38.8,38.93,348500.0,25.7182,25.7644,25.606,25.6918,348500.0
2008-10-20 12:10:00,38.93,39.4,38.92,39.36,403300.0,25.6918,26.002,25.6852,25.9756,403300.0
2008-10-20 12:20:00,39.37,39.55,39.26,39.39,499500.0,25.9822,26.101,25.9096,25.9954,499500.0
2008-10-20 12:30:00,39.38,39.65,39.23,39.49,602400.0,25.9888,26.167,25.8898,26.0614,602400.0
2008-10-20 12:40:00,39.48,39.56,39.29,39.45,530600.0,26.0548,26.1076,25.9294,26.035,530600.0
2008-10-20 12:50:00,39.43,39.45,39.27,39.28,459600.0,26.0218,26.035,25.9162,25.9228,459600.0
2008-10-20 13:00:00,39.28,39.28,38.95,39.13,396000.0,25.9228,25.9228,25.705,25.8238,396000.0
2008-10-20 13:10:00,39.14,39.33,39.11,39.29,279600.0,25.8304,25.9558,25.8106,25.9294,279600.0
2008-10-20 13:20:00,39.31,39.54,39.25,39.48,323400.0,25.9426,26.0944,25.903,26.0548,323400.0
2008-10-20 13:30:00,39.47,39.63,39.25,39.31,360500.0,26.0482,26.1538,25.903,25.9426,360500.0
2008-10-20 13:40:00,39.3,39.64,39.22,39.55,371700.0,25.936,26.1604,25.8832,26.101,371700.0
2008-10-20 13:50:00,39.56,39.68,39.42,39.44,447900.0,26.1076,26.1868,26.0152,26.0284,447900.0
2008-10-20 14:00:00,39.42,39.74,39.3,39.64,575100.0,26.0152,26.2264,25.936,26.1604,575100.0
2008-10-20 14:10:00,39.63,39.67,39.26,39.28,444900.0,26.1538,26.1802,25.9096,25.9228,444900.0
2008-10-20 14:20:00,39.28,39.44,39.01,39.12,521600.0,25.9228,26.0284,25.7446,25.8172,521600.0
2008-10-20 14:30:00,39.12,39.19,38.9,39.14,425300.0,25.8172,25.8634,25.672,25.8304,425300.0
2008-10-20 14:40:00,39.13,39.49,39.1,39.31,317300.0,25.8238,26.0614,25.804,25.9426,317300.0
2008-10-20 14:50:00,39.31,39.44,39.16,39.42,378100.0,25.9426,26.0284,25.8436,26.0152,378100.0
2008-10-20 15:00:00,39.41,39.56,39.2,39.45,537800.0,26.0086,26.1076,25.87,26.035,537800.0
2008-10-20 15:10:00,39.47,39.68,39.37,39.59,773600.0,26.0482,26.1868,25.9822,26.1274,773600.0
2008-10-20 15:20:00,39.58,39.64,39.29,39.45,539000.0,26.1208,26.1604,25.9294,26.035,539000.0
2008-10-20 15:30:00,39.45,39.94,39.27,39.84,767600.0,26.035,26.3584,25.9162,26.2924,767600.0
2008-10-20 15:40:00,39.83,39.87,39.55,39.8,678400.0,26.2858,26.3122,26.101,26.266,678400.0
2008-10-20 15:50:00,39.8,40.29,39.74,40.29,1443700.0,26.266,26.5894,26.2264,26.5894,1443700.0
2008-10-21 09:30:00,39.39,39.5,38.56,39.32,981000.0,25.9954,26.068,25.4477,25.9492,981000.0
2008-10-21 09:40:00,39.31,39.5,38.8,38.94,856800.0,25.9426,26.068,25.606,25.6984,856800.0
2008-10-21 09:50:00,38.94,39.0,38.75,38.94,734500.0,25.6984,25.738,25.5731,25.6984,734500.0
2008-10-21 10:00:00,38.94,38.99,38.7,38.89,936000.0,25.6984,25.7314,25.5401,25.6654,936000.0
2008-10-21 10:10:00,38.9,39.48,38.81,39.25,996500.0,25.672,26.0548,25.6126,25.903,996500.0
2008-10-21 10:20:00,39.24,39.26,38.78,38.78,948800.0,25.8964,25.9096,25.5929,25.5929,948800.0
2008-10-21 10:30:00,38.79,38.8,38.34,38.5,1109300.0,25.5995,25.606,25.3025,25.4081,1109300.0
2008-10-21 10:40:00,38.51,38.74,38.35,38.48,426600.0,25.4147,25.5665,25.3091,25.3949,426600.0
2008-10-21 10:50:00,38.48,38.61,38.1,38.13,571700.0,25.3949,25.4807,25.1441,25.1639,571700.0
2008-10-21 11:00:00,38.13,38.36,38.11,38.26,511100.0,25.1639,25.3157,25.1507,25.2497,511100.0
2008-10-21 11:10:00,38.26,38.55,38.25,38.45,444300.0,25.2497,25.4411,25.2431,25.3751,444300.0
2008-10-21 11:20:00,38.45,38.46,37.9,37.98,594400.0,25.3751,25.3817,25.0121,25.0649,594400.0
2008-10-21 11:30:00,37.98,38.1,37.91,38.09,378500.0,25.0649,25.1441,25.0187,25.1375,378500.0
2008-10-21 11:40:00,38.1,38.14,37.82,37.84,500300.0,25.1441,25.1705,24.9593,24.9725,500300.0
2008-10-21 11:50:00,37.84,37.85,37.31,37.33,666400.0,24.9725,24.9791,24.6227,24.6359,666400.0
2008-10-21 12:00:00,37.35,37.71,37.33,37.66,1026000.0,24.6491,24.8867,24.6359,24.8537,1026000.0
2008-10-21 12:10:00,37.64,37.74,37.27,37.27,586100.0,24.8405,24.9065,24.5963,24.5963,586100.0
2008-10-21 12:20:00,37.28,37.62,37.25,37.53,525000.0,24.6029,24.8273,24.5831,24.7679,525000.0
2008-10-21 12:30:00,37.53,37.76,37.47,37.67,369700.0,24.7679,24.9197,24.7283,24.8603,369700.0
2008-10-21 12:40:00,37.68,37.72,37.25,37.36,317400.0,24.8669,24.8933,24.5831,24.6557,317400.0
2008-10-21 12:50:00,37.37,37.43,37.1,37.1,515900.0,24.6623,24.7019,24.4841,24.4841,515900.0
2008-10-21 13:00:00,37.11,37.58,37.03,37.5,565800.0,24.4907,24.8009,24.4379,24.7481,565800.0
2008-10-21 13:10:00,37.5,37.54,37.24,37.52,392700.0,24.7481,24.7745,24.5765,24.7613,392700.0
2008-10-21 13:20:00,37.52,38.0,37.52,37.56,535400.0,24.7613,25.0781,24.7613,24.7877,535400.0
2008-10-21 13:30:00,37.55,37.6,37.37,37.55,550000.0,24.7811,24.8141,24.6623,24.7811,550000.0
2008-10-21 13:40:00,37.55,37.61,37.32,37.43,360900.0,24.7811,24.8207,24.6293,24.7019,360900.0
2008-10-21 13:50:00,37.43,37.5,37.22,37.49,320100.0,24.7019,24.7481,24.5633,24.7415,320100.0
2008-10-21 14:00:00,37.5,37.59,37.34,37.39,413300.0,24.7481,24.8075,24.6425,24.6755,413300.0
2008-10-21 14:10:00,37.4,37.65,37.34,37.6,614800.0,24.6821,24.8471,24.6425,24.8141,614800.0
2008-10-21 14:20:00,37.6,37.9,37.54,37.83,538000.0,24.8141,25.0121,24.7745,24.9659,538000.0
2008-10-21 14:30:00,37.85,38.0,37.75,37.94,376900.0,24.9791,25.0781,24.9131,25.0385,376900.0
2008-10-21 14:40:00,37.9,38.31,37.9,38.15,655000.0,25.0121,25.2827,25.0121,25.1771,655000.0
2008-10-21 14:50:00,38.14,38.16,37.88,38.06,447600.0,25.1705,25.1837,24.9989,25.1177,447600.0
2008-10-21 15:00:00,38.07,38.52,38.04,38.08,770400.0,25.1243,25.4213,25.1045,25.1309,770400.0
2008-10-21 15:10:00,38.09,38.13,37.6,37.61,685100.0,25.1375,25.1639,24.8141,24.8207,685100.0
2008-10-21 15:20:00,37.61,37.66,37.26,37.28,847500.0,24.8207,24.8537,24.5897,24.6029,847500.0
2008-10-21 15:30:00,37.28,37.41,37.1,37.18,1314900.0,24.6029,24.6887,24.4841,24.5369,1314900.0
2008-10-21 15:40:00,37.17,37.21,36.59,36.62,1714500.0,24.5303,24.5567,24.1476,24.1674,1714500.0
2008-10-21 15:50:00,36.61,36.86,36.36,36.63,2817000.0,24.1608,24.3257,23.9958,24.174,2817000.0
2008-10-22 09:30:00,36.87,37.02,36.46,36.65,1295600.0,24.3323,24.4313,24.0618,24.1872,1295600.0
2008-10-22 09:40:00,36.65,37.36,36.43,37.14,1072000.0,24.1872,24.6557,24.042,24.5105,1072000.0
2008-10-22 09:50:00,37.15,37.16,36.69,36.86,893400.0,24.5171,24.5237,24.2136,24.3257,893400.0
2008-10-22 10:00:00,36.85,36.92,36.32,36.55,851700.0,24.3191,24.3653,23.9694,24.1212,851700.0
2008-10-22 10:10:00,36.56,37.0,36.53,36.72,622900.0,24.1278,24.4181,24.108,24.2334,622900.0
2008-10-22 10:20:00,36.72,36.91,36.31,36.51,832800.0,24.2334,24.3587,23.9628,24.0948,832800.0
2008-10-22 10:30:00,36.53,37.05,36.45,37.0,854100.0,24.108,24.4511,24.0552,24.4181,854100.0
2008-10-22 10:40:00,36.99,37.56,36.92,37.51,938500.0,24.4115,24.7877,24.3653,24.7547,938500.0
2008-10-22 10:50:00,37.5,37.96,37.33,37.62,764500.0,24.7481,25.0517,24.6359,24.8273,764500.0
2008-10-22 11:00:00,37.62,37.65,37.09,37.17,713900.0,24.8273,24.8471,24.4775,24.5303,713900.0
2008-10-22 11:10:00,37.18,37.52,37.04,37.26,460900.0,24.5369,24.7613,24.4445,24.5897,460900.0
2008-10-22 11:20:00,37.27,37.31,37.01,37.18,427800.0,24.5963,24.6227,24.4247,24.5369,427800.0
2008-10-22 11:30:00,37.18,37.35,37.05,37.23,347200.0,24.5369,24.6491,24.4511,24.5699,347200.0
2008-10-22 11:40:00,37.23,37.55,37.19,37.48,498800.0,24.5699,24.7811,24.5435,24.7349,498800.0
2008-10-22 11:50:00,37.48,37.56,37.28,37.52,301100.0,24.7349,24.7877,24.6029,24.7613,301100.0
2008-10-22 12:00:00,37.51,37.52,37.27,37.3,320800.0,24.7547,24.7613,24.5963,24.6161,320800.0
2008-10-22 12:10:00,37.31,37.31,37.11,37.24,304700.0,24.6227,24.6227,24.4907,24.5765,304700.0
2008-10-22 12:20:00,37.25,37.65,37.23,37.45,392300.0,24.5831,24.8471,24.5699,24.7151,392300.0
2008-10-22 12:30:00,37.46,37.49,37.3,37.33,182900.0,24.7217,24.7415,24.6161,24.6359,182900.0
2008-10-22 12:40:00,37.34,37.38,37.17,37.22,225900.0,24.6425,24.6689,24.5303,24.5633,225900.0
2008-10-22 12:50:00,37.22,37.45,37.2,37.29,209600.0,24.5633,24.7151,24.5501,24.6095,209600.0
2008-10-22 13:00:00,37.29,37.29,37.13,37.23,361000.0,24.6095,24.6095,24.5039,24.5699,361000.0
2008-10-22 13:10:00,37.23,37.23,36.97,37.16,341800.0,24.5699,24.5699,24.3983,24.5237,341800.0
2008-10-22 13:20:00,37.16,37.16,36.86,36.99,305900.0,24.5237,24.5237,24.3257,24.4115,305900.0
2008-10-22 13:30:00,36.98,37.1,36.77,36.87,499500.0,24.4049,24.4841,24.2664,24.3323,499500.0
2008-10-22 13:40:00,36.87,37.19,36.84,37.15,408200.0,24.3323,24.5435,24.3125,24.5171,408200.0
2008-10-22 13:50:00,37.14,37.22,36.92,37.04,550300.0,24.5105,24.5633,24.3653,24.4445,550300.0
2008-10-22 14:00:00,37.04,37.1,36.73,36.8,425000.0,24.4445,24.4841,24.24,24.2862,425000.0
2008-10-22 14:10:00,36.79,36.81,36.6,36.66,593800.0,24.2796,24.2927,24.1542,24.1938,593800.0
2008-10-22 14:20:00,36.66,36.85,36.55,36.73,643900.0,24.1938,24.3191,24.1212,24.24,643900.0
2008-10-22 14:30:00,36.74,36.79,36.18,36.23,770400.0,24.2466,24.2796,23.877,23.91,770400.0
2008-10-22 14:40:00,36.23,36.25,36.01,36.08,753900.0,23.91,23.9232,23.7648,23.811,753900.0
2008-10-22 14:50:00,36.08,36.09,35.83,35.99,833600.0,23.811,23.8176,23.646,23.7516,833600.0
2008-10-22 15:00:00,35.99,36.06,35.67,35.87,773200.0,23.7516,23.7978,23.5404,23.6724,773200.0
2008-10-22 15:10:00,35.88,35.93,35.14,35.14,1110200.0,23.679,23.712,23.1906,23.1906,1110200.0
2008-10-22 15:20:00,35.15,35.29,34.99,35.05,1278700.0,23.1972,23.2896,23.0916,23.1312,1278700.0
2008-10-22 15:30:00,35.05,35.12,34.81,34.98,1808300.0,23.1312,23.1774,22.9729,23.085,1808300.0
2008-10-22 15:40:00,34.97,35.18,34.8,35.07,2047500.0,23.0784,23.217,22.9663,23.1444,2047500.0
2008-10-22 15:50:00,35.06,35.69,35.0,35.56,2258400.0,23.1378,23.5536,23.0982,23.4678,2258400.0
2008-10-23 09:30:00,35.29,36.39,35.05,35.31,831100.0,23.2896,24.0156,23.1312,23.3028,831100.0
2008-10-23 09:40:00,35.3,36.01,35.25,35.29,888100.0,23.2962,23.7648,23.2632,23.2896,888100.0
2008-10-23 09:50:00,35.29,35.68,35.19,35.53,825700.0,23.2896,23.547,23.2236,23.448,825700.0
2008-10-23 10:00:00,35.54,36.1,35.36,35.72,853800.0,23.4546,23.8242,23.3358,23.5734,853800.0
2008-10-23 10:10:00,35.71,36.15,35.59,35.81,846900.0,23.5668,23.8572,23.4876,23.6328,846900.0
2008-10-23 10:20:00,35.81,36.13,35.55,35.73,741500.0,23.6328,23.844,23.4612,23.58,741500.0
2008-10-23 10:30:00,35.71,35.95,35.49,35.69,463900.0,23.5668,23.7252,23.4216,23.5536,463900.0
2008-10-23 10:40:00,35.7,36.45,35.61,36.01,796600.0,23.5602,24.0552,23.5008,23.7648,796600.0
2008-10-23 10:50:00,36.02,36.62,35.93,36.48,700600.0,23.7714,24.1674,23.712,24.075,700600.0
2008-10-23 11:00:00,36.49,36.77,36.1,36.29,544800.0,24.0816,24.2664,23.8242,23.9496,544800.0
2008-10-23 11:10:00,36.3,36.43,35.95,36.04,447800.0,23.9562,24.042,23.7252,23.7846,447800.0
2008-10-23 11:20:00,36.04,36.12,35.76,35.92,408500.0,23.7846,23.8374,23.5998,23.7054,408500.0
2008-10-23 11:30:00,35.93,36.07,35.68,35.94,357800.0,23.712,23.8044,23.547,23.7186,357800.0
2008-10-23 11:40:00,35.94,35.96,35.33,35.5,494100.0,23.7186,23.7318,23.316,23.4282,494100.0
2008-10-23 11:50:00,35.5,35.84,35.49,35.82,354100.0,23.4282,23.6526,23.4216,23.6394,354100.0
2008-10-23 12:00:00,35.81,35.84,35.18,35.19,339000.0,23.6328,23.6526,23.217,23.2236,339000.0
2008-10-23 12:10:00,35.19,35.35,35.0,35.0,340300.0,23.2236,23.3292,23.0982,23.0982,340300.0
2008-10-23 12:20:00,35.0,35.25,34.58,34.63,616100.0,23.0982,23.2632,22.8211,22.8541,616100.0
2008-10-23 12:30:00,34.65,34.67,34.31,34.59,971600.0,22.8673,22.8805,22.6429,22.8277,971600.0
2008-10-23 12:40:00,34.59,35.07,34.32,34.78,565900.0,22.8277,23.1444,22.6495,22.9531,565900.0
2008-10-23 12:50:00,34.79,34.94,34.3,34.33,676400.0,22.9597,23.0586,22.6363,22.6561,676400.0
2008-10-23 13:00:00,34.32,34.49,34.0,34.44,696400.0,22.6495,22.7617,22.4383,22.7287,696400.0
2008-10-23 13:10:00,34.41,34.88,34.23,34.65,590800.0,22.7089,23.019,22.5901,22.8673,590800.0
2008-10-23 13:20:00,34.66,34.66,34.19,34.19,416000.0,22.8739,22.8739,22.5637,22.5637,416000.0
2008-10-23 13:30:00,34.19,34.47,34.06,34.33,537300.0,22.5637,22.7485,22.4779,22.6561,537300.0
2008-10-23 13:40:00,34.33,34.62,34.23,34.25,582800.0,22.6561,22.8475,22.5901,22.6033,582800.0
2008-10-23 13:50:00,34.25,34.32,34.04,34.13,396500.0,22.6033,22.6495,22.4647,22.5241,396500.0
2008-10-23 14:00:00,34.13,34.13,33.75,33.87,649200.0,22.5241,22.5241,22.2733,22.3525,649200.0
2008-10-23 14:10:00,33.89,33.93,33.56,33.57,612100.0,22.3657,22.3921,22.1479,22.1545,612100.0
2008-10-23 14:20:00,33.57,33.89,33.36,33.87,845700.0,22.1545,22.3657,22.0159,22.3525,845700.0
2008-10-23 14:30:00,33.86,34.0,33.57,33.93,992700.0,22.3459,22.4383,22.1545,22.3921,992700.0
2008-10-23 14:40:00,33.95,34.0,33.56,33.59,1273100.0,22.4053,22.4383,22.1479,22.1677,1273100.0
2008-10-23 14:50:00,33.6,33.8,33.5,33.73,584300.0,22.1743,22.3063,22.1083,22.2601,584300.0
2008-10-23 15:00:00,33.74,34.52,33.55,34.48,1214900.0,22.2667,22.7815,22.1413,22.7551,1214900.0
2008-10-23 15:10:00,34.51,34.85,34.22,34.32,1098000.0,22.7749,22.9992,22.5835,22.6495,1098000.0
2008-10-23 15:20:00,34.31,34.99,34.17,34.5,1288600.0,22.6429,23.0916,22.5505,22.7683,1288600.0
2008-10-23 15:30:00,34.5,34.54,33.86,34.03,1172800.0,22.7683,22.7947,22.3459,22.4581,1172800.0
2008-10-23 15:40:00,34.03,35.48,33.97,35.34,1221400.0,22.4581,23.415,22.4185,23.3226,1221400.0
2008-10-23 15:50:00,35.33,35.48,34.79,35.27,1634100.0,23.316,23.415,22.9597,23.2764,1634100.0
2008-10-24 09:30:00,32.36,34.36,32.21,34.29,1640200.0,21.356,22.6759,21.257,22.6297,1640200.0
2008-10-24 09:40:00,34.3,34.3,33.36,34.09,683900.0,22.6363,22.6363,22.0159,22.4977,683900.0
2008-10-24 09:50:00,34.12,35.1,33.89,34.77,1017500.0,22.5175,23.1642,22.3657,22.9465,1017500.0
2008-10-24 10:00:00,34.78,35.5,34.19,34.38,918700.0,22.9531,23.4282,22.5637,22.6891,918700.0
2008-10-24 10:10:00,34.41,34.85,34.0,34.49,598800.0,22.7089,22.9992,22.4383,22.7617,598800.0
2008-10-24 10:20:00,34.5,34.78,33.93,34.2,453400.0,22.7683,22.9531,22.3921,22.5703,453400.0
2008-10-24 10:30:00,34.19,34.74,34.02,34.57,517400.0,22.5637,22.9267,22.4515,22.8145,517400.0
2008-10-24 10:40:00,34.59,34.65,34.21,34.35,362900.0,22.8277,22.8673,22.5769,22.6693,362900.0
2008-10-24 10:50:00,34.37,34.76,34.32,34.52,365600.0,22.6825,22.9399,22.6495,22.7815,365600.0
2008-10-24 11:00:00,34.51,34.85,34.38,34.41,449500.0,22.7749,22.9992,22.6891,22.7089,449500.0
2008-10-24 11:10:00,34.39,34.43,34.06,34.31,343000.0,22.6957,22.7221,22.4779,22.6429,343000.0
2008-10-24 11:20:00,34.32,35.06,34.31,34.97,462300.0,22.6495,23.1378,22.6429,23.0784,462300.0
2008-10-24 11:30:00,34.97,35.51,34.7,35.42,438500.0,23.0784,23.4348,22.9003,23.3754,438500.0
2008-10-24 11:40:00,35.43,35.74,35.19,35.74,696400.0,23.382,23.5866,23.2236,23.5866,696400.0
2008-10-24 11:50:00,35.74,35.74,35.32,35.5,462500.0,23.5866,23.5866,23.3094,23.4282,462500.0
2008-10-24 12:00:00,35.51,35.55,35.21,35.39,323700.0,23.4348,23.4612,23.2368,23.3556,323700.0
2008-10-24 12:10:00,35.39,35.72,35.27,35.37,282500.0,23.3556,23.5734,23.2764,23.3424,282500.0
2008-10-24 12:20:00,35.39,35.49,34.87,34.9,331100.0,23.3556,23.4216,23.0124,23.0322,331100.0
2008-10-24 12:30:00,34.9,35.0,34.76,34.83,272500.0,23.0322,23.0982,22.9399,22.986,272500.0
2008-10-24 12:40:00,34.83,34.85,34.43,34.69,312200.0,22.986,22.9992,22.7221,22.8937,312200.0
2008-10-24 12:50:00,34.68,35.08,34.67,34.77,337400.0,22.8871,23.151,22.8805,22.9465,337400.0
2008-10-24 13:00:00,34.77,34.99,34.7,34.91,278800.0,22.9465,23.0916,22.9003,23.0388,278800.0
2008-10-24 13:10:00,34.89,35.29,34.77,35.18,243300.0,23.0256,23.2896,22.9465,23.217,243300.0
2008-10-24 13:20:00,35.17,35.35,34.74,34.78,299900.0,23.2104,23.3292,22.9267,22.9531,299900.0
2008-10-24 13:30:00,34.78,34.78,34.4,34.48,359800.0,22.9531,22.9531,22.7023,22.7551,359800.0
2008-10-24 13:40:00,34.48,34.65,34.12,34.13,290100.0,22.7551,22.8673,22.5175,22.5241,290100.0
2008-10-24 13:50:00,34.12,34.51,33.98,33.98,408100.0,22.5175,22.7749,22.4251,22.4251,408100.0
2008-10-24 14:00:00,33.98,34.3,33.92,34.24,356200.0,22.4251,22.6363,22.3855,22.5967,356200.0
2008-10-24 14:10:00,34.23,34.74,34.22,34.66,461700.0,22.5901,22.9267,22.5835,22.8739,461700.0
2008-10-24 14:20:00,34.66,34.67,34.0,34.17,556000.0,22.8739,22.8805,22.4383,22.5505,556000.0
2008-10-24 14:30:00,34.15,34.91,34.15,34.78,443300.0,22.5373,23.0388,22.5373,22.9531,443300.0
2008-10-24 14:40:00,34.71,35.07,34.21,34.32,419400.0,22.9069,23.1444,22.5769,22.6495,419400.0
2008-10-24 14:50:00,34.33,35.45,34.26,35.28,642200.0,22.6561,23.3952,22.6099,23.283,642200.0
2008-10-24 15:00:00,35.3,35.85,35.06,35.42,624900.0,23.2962,23.6592,23.1378,23.3754,624900.0
2008-10-24 15:10:00,35.42,35.84,34.77,34.77,633700.0,23.3754,23.6526,22.9465,22.9465,633700.0
2008-10-24 15:20:00,34.79,35.33,34.64,35.29,537900.0,22.9597,23.316,22.8607,23.2896,537900.0
2008-10-24 15:30:00,35.3,35.3,34.57,34.83,723600.0,23.2962,23.2962,22.8145,22.986,723600.0
2008-10-24 15:40:00,34.84,35.49,34.69,35.33,888000.0,22.9926,23.4216,22.8937,23.316,888000.0
2008-10-24 15:50:00,35.33,35.6,34.82,34.91,1530100.0,23.316,23.4942,22.9794,23.0388,1530100.0
2008-10-27 09:30:00,34.24,35.65,34.2,34.74,989400.0,22.5967,23.5272,22.5703,22.9267,989400.0
2008-10-27 09:40:00,34.72,35.23,34.19,34.3,600800.0,22.9135,23.25,22.5637,22.6363,600800.0
2008-10-27 09:50:00,34.3,34.97,34.21,34.91,502800.0,22.6363,23.0784,22.5769,23.0388,502800.0
2008-10-27 10:00:00,34.9,35.69,34.9,35.16,810000.0,23.0322,23.5536,23.0322,23.2038,810000.0
2008-10-27 10:10:00,35.16,35.41,34.71,34.72,721400.0,23.2038,23.3688,22.9069,22.9135,721400.0
2008-10-27 10:20:00,34.71,34.83,34.32,34.45,767500.0,22.9069,22.986,22.6495,22.7353,767500.0
2008-10-27 10:30:00,34.44,34.55,34.19,34.26,399700.0,22.7287,22.8013,22.5637,22.6099,399700.0
2008-10-27 10:40:00,34.26,34.33,34.0,34.27,466200.0,22.6099,22.6561,22.4383,22.6165,466200.0
2008-10-27 10:50:00,34.28,34.63,34.24,34.58,404000.0,22.6231,22.8541,22.5967,22.8211,404000.0
2008-10-27 11:00:00,34.58,34.83,34.42,34.79,243100.0,22.8211,22.986,22.7155,22.9597,243100.0
2008-10-27 11:10:00,34.79,35.18,34.61,34.76,322600.0,22.9597,23.217,22.8409,22.9399,322600.0
2008-10-27 11:20:00,34.77,34.88,34.47,34.71,228400.0,22.9465,23.019,22.7485,22.9069,228400.0
2008-10-27 11:30:00,34.71,34.75,34.44,34.5,200200.0,22.9069,22.9333,22.7287,22.7683,200200.0
2008-10-27 11:40:00,34.49,34.85,34.42,34.61,244700.0,22.7617,22.9992,22.7155,22.8409,244700.0
2008-10-27 11:50:00,34.6,34.78,34.47,34.71,301900.0,22.8343,22.9531,22.7485,22.9069,301900.0
2008-10-27 12:00:00,34.7,35.25,34.69,35.13,446100.0,22.9003,23.2632,22.8937,23.184,446100.0
2008-10-27 12:10:00,35.13,35.36,35.13,35.3,498900.0,23.184,23.3358,23.184,23.2962,498900.0
2008-10-27 12:20:00,35.29,35.53,35.22,35.35,446700.0,23.2896,23.448,23.2434,23.3292,446700.0
2008-10-27 12:30:00,35.34,35.51,35.23,35.36,345700.0,23.3226,23.4348,23.25,23.3358,345700.0
2008-10-27 12:40:00,35.37,35.52,35.13,35.18,766500.0,23.3424,23.4414,23.184,23.217,766500.0
2008-10-27 12:50:00,35.18,35.32,35.09,35.28,387600.0,23.217,23.3094,23.1576,23.283,387600.0
2008-10-27 13:00:00,35.29,35.45,35.25,35.29,644500.0,23.2896,23.3952,23.2632,23.2896,644500.0
2008-10-27 13:10:00,35.29,35.36,35.12,35.32,222600.0,23.2896,23.3358,23.1774,23.3094,222600.0
2008-10-27 13:20:00,35.31,35.9,35.29,35.85,426300.0,23.3028,23.6922,23.2896,23.6592,426300.0
2008-10-27 13:30:00,35.84,36.16,35.67,35.71,568400.0,23.6526,23.8638,23.5404,23.5668,568400.0
2008-10-27 13:40:00,35.71,36.17,35.71,35.99,328300.0,23.5668,23.8704,23.5668,23.7516,328300.0
2008-10-27 13:50:00,35.98,35.99,35.61,35.83,172600.0,23.745,23.7516,23.5008,23.646,172600.0
2008-10-27 14:00:00,35.84,35.95,35.65,35.9,318000.0,23.6526,23.7252,23.5272,23.6922,318000.0
2008-10-27 14:10:00,35.9,35.92,35.51,35.53,236500.0,23.6922,23.7054,23.4348,23.448,236500.0
2008-10-27 14:20:00,35.52,35.6,35.21,35.25,309500.0,23.4414,23.4942,23.2368,23.2632,309500.0
2008-10-27 14:30:00,35.24,35.4,35.12,35.2,323500.0,23.2566,23.3622,23.1774,23.2302,323500.0
2008-10-27 14:40:00,35.2,35.45,35.13,35.22,318700.0,23.2302,23.3952,23.184,23.2434,318700.0
2008-10-27 14:50:00,35.23,35.34,34.96,34.98,477600.0,23.25,23.3226,23.0718,23.085,477600.0
2008-10-27 15:00:00,34.96,35.31,34.94,35.22,346000.0,23.0718,23.3028,23.0586,23.2434,346000.0
2008-10-27 15:10:00,35.23,35.74,35.2,35.44,398700.0,23.25,23.5866,23.2302,23.3886,398700.0
2008-10-27 15:20:00,35.44,35.54,35.1,35.29,436300.0,23.3886,23.4546,23.1642,23.2896,436300.0
2008-10-27 15:30:00,35.3,35.53,35.09,35.31,515900.0,23.2962,23.448,23.1576,23.3028,515900.0
2008-10-27 15:40:00,35.3,35.32,34.82,35.02,593000.0,23.2962,23.3094,22.9794,23.1114,593000.0
2008-10-27 15:50:00,35.03,35.1,33.85,33.91,1383800.0,23.118,23.1642,22.3393,22.3789,1383800.0
2008-10-28 09:30:00,35.3,36.0,34.67,34.71,864500.0,23.2962,23.7582,22.8805,22.9069,864500.0
2008-10-28 09:40:00,34.73,35.71,34.65,35.51,527800.0,22.9201,23.5668,22.8673,23.4348,527800.0
2008-10-28 09:50:00,35.53,35.55,35.16,35.31,564900.0,23.448,23.4612,23.2038,23.3028,564900.0
2008-10-28 10:00:00,35.29,35.31,34.61,34.82,703200.0,23.2896,23.3028,22.8409,22.9794,703200.0
2008-10-28 10:10:00,34.83,35.01,34.59,34.79,475400.0,22.986,23.1048,22.8277,22.9597,475400.0
2008-10-28 10:20:00,34.78,34.96,34.67,34.77,422800.0,22.9531,23.0718,22.8805,22.9465,422800.0
2008-10-28 10:30:00,34.77,34.99,34.56,34.57,334200.0,22.9465,23.0916,22.8079,22.8145,334200.0
2008-10-28 10:40:00,34.58,34.73,34.29,34.61,422400.0,22.8211,22.9201,22.6297,22.8409,422400.0
2008-10-28 10:50:00,34.61,34.68,34.12,34.31,516700.0,22.8409,22.8871,22.5175,22.6429,516700.0
2008-10-28 11:00:00,34.31,34.59,34.15,34.27,406700.0,22.6429,22.8277,22.5373,22.6165,406700.0
2008-10-28 11:10:00,34.27,34.73,34.14,34.71,328900.0,22.6165,22.9201,22.5307,22.9069,328900.0
2008-10-28 11:20:00,34.7,34.79,34.47,34.7,287000.0,22.9003,22.9597,22.7485,22.9003,287000.0
2008-10-28 11:30:00,34.7,35.09,34.67,34.99,397800.0,22.9003,23.1576,22.8805,23.0916,397800.0
2008-10-28 11:40:00,34.98,35.24,34.87,35.05,534600.0,23.085,23.2566,23.0124,23.1312,534600.0
2008-10-28 11:50:00,35.05,35.34,34.93,35.16,615900.0,23.1312,23.3226,23.052,23.2038,615900.0
2008-10-28 12:00:00,35.15,35.49,35.06,35.49,497600.0,23.1972,23.4216,23.1378,23.4216,497600.0
2008-10-28 12:10:00,35.47,35.7,35.4,35.58,438500.0,23.4084,23.5602,23.3622,23.481,438500.0
2008-10-28 12:20:00,35.57,35.61,35.34,35.34,265700.0,23.4744,23.5008,23.3226,23.3226,265700.0
2008-10-28 12:30:00,35.34,35.71,35.31,35.58,379400.0,23.3226,23.5668,23.3028,23.481,379400.0
2008-10-28 12:40:00,35.58,35.77,35.47,35.66,481900.0,23.481,23.6064,23.4084,23.5338,481900.0
2008-10-28 12:50:00,35.67,35.8,35.6,35.66,370400.0,23.5404,23.6262,23.4942,23.5338,370400.0
2008-10-28 13:00:00,35.67,36.0,35.56,35.82,667300.0,23.5404,23.7582,23.4678,23.6394,667300.0
2008-10-28 13:10:00,35.83,36.02,35.83,35.87,648400.0,23.646,23.7714,23.646,23.6724,648400.0
2008-10-28 13:20:00,35.85,36.01,35.79,35.85,328200.0,23.6592,23.7648,23.6196,23.6592,328200.0
2008-10-28 13:30:00,35.86,35.9,35.46,35.49,433600.0,23.6658,23.6922,23.4018,23.4216,433600.0
2008-10-28 13:40:00,35.5,35.65,35.45,35.59,242300.0,23.4282,23.5272,23.3952,23.4876,242300.0
2008-10-28 13:50:00,35.6,35.6,35.24,35.4,346800.0,23.4942,23.4942,23.2566,23.3622,346800.0
2008-10-28 14:00:00,35.38,35.7,35.36,35.5,363900.0,23.349,23.5602,23.3358,23.4282,363900.0
2008-10-28 14:10:00,35.51,36.01,35.48,35.88,517800.0,23.4348,23.7648,23.415,23.679,517800.0
2008-10-28 14:20:00,35.88,36.36,35.88,36.19,642800.0,23.679,23.9958,23.679,23.8836,642800.0
2008-10-28 14:30:00,36.2,36.62,36.2,36.31,464500.0,23.8902,24.1674,23.8902,23.9628,464500.0
2008-10-28 14:40:00,36.31,36.84,36.26,36.72,660900.0,23.9628,24.3125,23.9298,24.2334,660900.0
2008-10-28 14:50:00,36.76,37.18,36.65,37.05,874400.0,24.2598,24.5369,24.1872,24.4511,874400.0
2008-10-28 15:00:00,37.07,37.23,36.65,36.7,716300.0,24.4643,24.5699,24.1872,24.2202,716300.0
2008-10-28 15:10:00,36.7,37.23,36.67,37.23,698600.0,24.2202,24.5699,24.2004,24.5699,698600.0
2008-10-28 15:20:00,37.22,37.74,37.21,37.67,1049400.0,24.5633,24.9065,24.5567,24.8603,1049400.0
2008-10-28 15:30:00,37.64,37.86,37.26,37.76,1448900.0,24.8405,24.9857,24.5897,24.9197,1448900.0
2008-10-28 15:40:00,37.78,37.92,37.66,37.88,1534000.0,24.9329,25.0253,24.8537,24.9989,1534000.0
2008-10-28 15:50:00,37.87,39.03,37.86,39.03,2496300.0,24.9923,25.7578,24.9857,25.7578,2496300.0
2008-10-29 09:30:00,38.53,38.58,37.37,37.61,850100.0,25.4279,25.4609,24.6623,24.8207,850100.0
2008-10-29 09:40:00,37.61,38.0,37.57,37.8,713100.0,24.8207,25.0781,24.7943,24.9461,713100.0
2008-10-29 09:50:00,37.8,38.49,37.61,38.1,633400.0,24.9461,25.4015,24.8207,25.1441,633400.0
2008-10-29 10:00:00,38.1,38.65,37.88,38.49,699000.0,25.1441,25.5071,24.9989,25.4015,699000.0
2008-10-29 10:10:00,38.5,38.64,38.03,38.22,585200.0,25.4081,25.5005,25.0979,25.2233,585200.0
2008-10-29 10:20:00,38.23,38.34,38.06,38.08,554500.0,25.2299,25.3025,25.1177,25.1309,554500.0
2008-10-29 10:30:00,38.09,38.17,37.47,37.56,566900.0,25.1375,25.1903,24.7283,24.7877,566900.0
2008-10-29 10:40:00,37.56,37.61,37.24,37.53,613700.0,24.7877,24.8207,24.5765,24.7679,613700.0
2008-10-29 10:50:00,37.51,37.66,37.36,37.54,517800.0,24.7547,24.8537,24.6557,24.7745,517800.0
2008-10-29 11:00:00,37.57,37.82,37.48,37.75,404000.0,24.7943,24.9593,24.7349,24.9131,404000.0
2008-10-29 11:10:00,37.75,37.94,37.64,37.88,311400.0,24.9131,25.0385,24.8405,24.9989,311400.0
2008-10-29 11:20:00,37.9,38.25,37.79,38.17,374800.0,25.0121,25.2431,24.9395,25.1903,374800.0
2008-10-29 11:30:00,38.18,38.22,37.96,38.06,284700.0,25.1969,25.2233,25.0517,25.1177,284700.0
2008-10-29 11:40:00,38.07,38.13,37.88,38.05,276900.0,25.1243,25.1639,24.9989,25.1111,276900.0
2008-10-29 11:50:00,38.06,38.17,37.96,38.14,297100.0,25.1177,25.1903,25.0517,25.1705,297100.0
2008-10-29 12:00:00,38.15,38.18,38.04,38.11,243800.0,25.1771,25.1969,25.1045,25.1507,243800.0
2008-10-29 12:10:00,38.11,38.15,38.01,38.13,175200.0,25.1507,25.1771,25.0847,25.1639,175200.0
2008-10-29 12:20:00,38.13,38.67,38.11,38.52,328800.0,25.1639,25.5203,25.1507,25.4213,328800.0
2008-10-29 12:30:00,38.52,39.23,38.51,38.88,510900.0,25.4213,25.8898,25.4147,25.6588,510900.0
2008-10-29 12:40:00,38.88,39.02,38.72,38.98,298400.0,25.6588,25.7512,25.5533,25.7248,298400.0
2008-10-29 12:50:00,38.98,39.0,38.79,38.84,255400.0,25.7248,25.738,25.5995,25.6324,255400.0
2008-10-29 13:00:00,38.85,38.96,38.69,38.79,229600.0,25.639,25.7116,25.5335,25.5995,229600.0
2008-10-29 13:10:00,38.8,38.89,38.71,38.85,209000.0,25.606,25.6654,25.5467,25.639,209000.0
2008-10-29 13:20:00,38.86,39.35,38.84,39.23,547500.0,25.6456,25.969,25.6324,25.8898,547500.0
2008-10-29 13:30:00,39.23,39.67,39.21,39.59,629400.0,25.8898,26.1802,25.8766,26.1274,629400.0
2008-10-29 13:40:00,39.57,39.62,39.32,39.45,588500.0,26.1142,26.1472,25.9492,26.035,588500.0
2008-10-29 13:50:00,39.45,39.54,39.14,39.14,620900.0,26.035,26.0944,25.8304,25.8304,620900.0
2008-10-29 14:00:00,39.15,39.26,38.73,38.9,468400.0,25.837,25.9096,25.5599,25.672,468400.0
2008-10-29 14:10:00,38.92,39.22,38.4,38.79,607300.0,25.6852,25.8832,25.3421,25.5995,607300.0
2008-10-29 14:20:00,38.79,39.35,38.37,38.74,1075100.0,25.5995,25.969,25.3223,25.5665,1075100.0
2008-10-29 14:30:00,38.75,38.91,38.18,38.91,831700.0,25.5731,25.6786,25.1969,25.6786,831700.0
2008-10-29 14:40:00,38.9,39.49,38.89,39.38,696300.0,25.672,26.0614,25.6654,25.9888,696300.0
2008-10-29 14:50:00,39.39,39.39,39.0,39.13,686400.0,25.9954,25.9954,25.738,25.8238,686400.0
2008-10-29 15:00:00,39.14,39.36,38.93,39.14,768300.0,25.8304,25.9756,25.6918,25.8304,768300.0
2008-10-29 15:10:00,39.13,39.9,38.96,39.9,1016800.0,25.8238,26.332,25.7116,26.332,1016800.0
2008-10-29 15:20:00,39.9,40.08,39.54,39.56,1267400.0,26.332,26.4508,26.0944,26.1076,1267400.0
2008-10-29 15:30:00,39.56,39.94,39.14,39.5,1019200.0,26.1076,26.3584,25.8304,26.068,1019200.0
2008-10-29 15:40:00,39.5,39.99,39.45,39.75,988700.0,26.068,26.3914,26.035,26.233,988700.0
2008-10-29 15:50:00,39.75,39.87,37.87,38.2,2123700.0,26.233,26.3122,24.9923,25.2101,2123700.0
2008-10-30 09:30:00,39.36,39.95,38.87,39.23,974800.0,25.9756,26.365,25.6522,25.8898,974800.0
2008-10-30 09:40:00,39.24,39.68,38.99,39.44,430100.0,25.8964,26.1868,25.7314,26.0284,430100.0
2008-10-30 09:50:00,39.44,39.63,38.87,39.0,727300.0,26.0284,26.1538,25.6522,25.738,727300.0
2008-10-30 10:00:00,39.0,39.45,38.95,39.17,758900.0,25.738,26.035,25.705,25.8502,758900.0
2008-10-30 10:10:00,39.18,39.36,38.37,38.37,1029500.0,25.8568,25.9756,25.3223,25.3223,1029500.0
2008-10-30 10:20:00,38.39,38.56,38.33,38.36,593100.0,25.3355,25.4477,25.2959,25.3157,593100.0
2008-10-30 10:30:00,38.35,38.55,38.14,38.31,680900.0,25.3091,25.4411,25.1705,25.2827,680900.0
2008-10-30 10:40:00,38.31,38.4,38.08,38.31,695600.0,25.2827,25.3421,25.1309,25.2827,695600.0
2008-10-30 10:50:00,38.31,38.76,38.26,38.65,490700.0,25.2827,25.5797,25.2497,25.5071,490700.0
2008-10-30 11:00:00,38.65,38.98,38.62,38.92,583800.0,25.5071,25.7248,25.4873,25.6852,583800.0
2008-10-30 11:10:00,38.94,39.06,38.67,38.79,417000.0,25.6984,25.7776,25.5203,25.5995,417000.0
2008-10-30 11:20:00,38.8,38.85,38.63,38.72,383700.0,25.606,25.639,25.4939,25.5533,383700.0
2008-10-30 11:30:00,38.74,38.95,38.64,38.81,473400.0,25.5665,25.705,25.5005,25.6126,473400.0
2008-10-30 11:40:00,38.8,38.96,38.68,38.82,333100.0,25.606,25.7116,25.5269,25.6192,333100.0
2008-10-30 11:50:00,38.81,38.84,38.28,38.42,523600.0,25.6126,25.6324,25.2629,25.3553,523600.0
2008-10-30 12:00:00,38.42,38.79,38.3,38.67,384400.0,25.3553,25.5995,25.2761,25.5203,384400.0
2008-10-30 12:10:00,38.65,38.95,38.54,38.86,305500.0,25.5071,25.705,25.4345,25.6456,305500.0
2008-10-30 12:20:00,38.87,39.05,38.82,38.95,314100.0,25.6522,25.771,25.6192,25.705,314100.0
2008-10-30 12:30:00,38.94,39.22,38.9,39.13,478300.0,25.6984,25.8832,25.672,25.8238,478300.0
2008-10-30 12:40:00,39.13,39.25,39.06,39.24,330600.0,25.8238,25.903,25.7776,25.8964,330600.0
2008-10-30 12:50:00,39.24,39.24,38.85,38.87,270000.0,25.8964,25.8964,25.639,25.6522,270000.0
2008-10-30 13:00:00,38.87,39.43,38.8,39.43,412000.0,25.6522,26.0218,25.606,26.0218,412000.0
2008-10-30 13:10:00,39.43,39.61,39.34,39.5,562200.0,26.0218,26.1406,25.9624,26.068,562200.0
2008-10-30 13:20:00,39.49,39.51,39.1,39.13,242100.0,26.0614,26.0746,25.804,25.8238,242100.0
2008-10-30 13:30:00,39.13,39.31,39.06,39.25,197000.0,25.8238,25.9426,25.7776,25.903,197000.0
2008-10-30 13:40:00,39.24,39.26,38.93,38.96,301900.0,25.8964,25.9096,25.6918,25.7116,301900.0
2008-10-30 13:50:00,38.96,39.21,38.95,39.15,287200.0,25.7116,25.8766,25.705,25.837,287200.0
2008-10-30 14:00:00,39.15,39.5,39.09,39.45,386000.0,25.837,26.068,25.7974,26.035,386000.0
2008-10-30 14:10:00,39.45,39.53,39.32,39.47,368900.0,26.035,26.0878,25.9492,26.0482,368900.0
2008-10-30 14:20:00,39.48,39.89,39.41,39.74,483300.0,26.0548,26.3254,26.0086,26.2264,483300.0
2008-10-30 14:30:00,39.75,39.9,39.56,39.79,494300.0,26.233,26.332,26.1076,26.2594,494300.0
2008-10-30 14:40:00,39.79,39.87,39.48,39.7,378200.0,26.2594,26.3122,26.0548,26.2,378200.0
2008-10-30 14:50:00,39.7,39.8,39.56,39.8,494800.0,26.2,26.266,26.1076,26.266,494800.0
2008-10-30 15:00:00,39.8,39.9,39.62,39.7,556500.0,26.266,26.332,26.1472,26.2,556500.0
2008-10-30 15:10:00,39.71,39.71,38.99,39.26,688000.0,26.2066,26.2066,25.7314,25.9096,688000.0
2008-10-30 15:20:00,39.26,39.58,39.01,39.36,488500.0,25.9096,26.1208,25.7446,25.9756,488500.0
2008-10-30 15:30:00,39.36,39.44,38.95,39.24,684100.0,25.9756,26.0284,25.705,25.8964,684100.0
2008-10-30 15:40:00,39.24,39.47,38.82,39.3,1018600.0,25.8964,26.0482,25.6192,25.936,1018600.0
2008-10-30 15:50:00,39.29,39.85,39.1,39.68,1241700.0,25.9294,26.299,25.804,26.1868,1241700.0
2008-10-31 09:30:00,39.47,39.47,38.25,38.51,750700.0,26.0482,26.0482,25.2431,25.4147,750700.0
2008-10-31 09:40:00,38.51,38.8,37.81,38.1,952300.0,25.4147,25.606,24.9527,25.1441,952300.0
2008-10-31 09:50:00,38.1,38.19,37.93,38.07,817100.0,25.1441,25.2035,25.0319,25.1243,817100.0
2008-10-31 10:00:00,38.06,38.62,38.06,38.53,536800.0,25.1177,25.4873,25.1177,25.4279,536800.0
2008-10-31 10:10:00,38.55,38.77,38.38,38.54,746600.0,25.4411,25.5863,25.3289,25.4345,746600.0
2008-10-31 10:20:00,38.53,38.62,38.24,38.6,569900.0,25.4279,25.4873,25.2365,25.4741,569900.0
2008-10-31 10:30:00,38.6,38.86,38.57,38.77,702600.0,25.4741,25.6456,25.4543,25.5863,702600.0
2008-10-31 10:40:00,38.77,39.0,38.75,38.84,944700.0,25.5863,25.738,25.5731,25.6324,944700.0
2008-10-31 10:50:00,38.84,38.94,38.77,38.86,371600.0,25.6324,25.6984,25.5863,25.6456,371600.0
2008-10-31 11:00:00,38.86,38.98,38.84,38.87,524200.0,25.6456,25.7248,25.6324,25.6522,524200.0
2008-10-31 11:10:00,38.87,39.14,38.75,39.06,913600.0,25.6522,25.8304,25.5731,25.7776,913600.0
2008-10-31 11:20:00,39.07,39.29,39.01,39.24,515800.0,25.7842,25.9294,25.7446,25.8964,515800.0
2008-10-31 11:30:00,39.24,39.3,38.95,39.0,331600.0,25.8964,25.936,25.705,25.738,331600.0
2008-10-31 11:40:00,39.01,39.08,38.7,38.81,425000.0,25.7446,25.7908,25.5401,25.6126,425000.0
2008-10-31 11:50:00,38.82,39.09,38.73,38.79,487700.0,25.6192,25.7974,25.5599,25.5995,487700.0
2008-10-31 12:00:00,38.79,38.81,38.62,38.66,309300.0,25.5995,25.6126,25.4873,25.5137,309300.0
2008-10-31 12:10:00,38.66,38.66,38.14,38.34,550800.0,25.5137,25.5137,25.1705,25.3025,550800.0
2008-10-31 12:20:00,38.34,38.66,38.32,38.6,398300.0,25.3025,25.5137,25.2893,25.4741,398300.0
2008-10-31 12:30:00,38.61,38.69,38.53,38.63,455300.0,25.4807,25.5335,25.4279,25.4939,455300.0
2008-10-31 12:40:00,38.63,38.66,38.55,38.62,429100.0,25.4939,25.5137,25.4411,25.4873,429100.0
2008-10-31 12:50:00,38.62,38.73,38.58,38.69,254000.0,25.4873,25.5599,25.4609,25.5335,254000.0
2008-10-31 13:00:00,38.69,38.94,38.66,38.8,278400.0,25.5335,25.6984,25.5137,25.606,278400.0
2008-10-31 13:10:00,38.8,38.99,38.77,38.97,245500.0,25.606,25.7314,25.5863,25.7182,245500.0
2008-10-31 13:20:00,38.97,39.29,38.9,39.1,426800.0,25.7182,25.9294,25.672,25.804,426800.0
2008-10-31 13:30:00,39.09,39.43,39.07,39.24,533900.0,25.7974,26.0218,25.7842,25.8964,533900.0
2008-10-31 13:40:00,39.23,39.29,38.92,39.16,505100.0,25.8898,25.9294,25.6852,25.8436,505100.0
2008-10-31 13:50:00,39.16,39.18,38.87,39.09,458100.0,25.8436,25.8568,25.6522,25.7974,458100.0
2008-10-31 14:00:00,39.09,39.27,38.97,39.26,611400.0,25.7974,25.9162,25.7182,25.9096,611400.0
2008-10-31 14:10:00,39.26,39.34,38.92,39.05,503900.0,25.9096,25.9624,25.6852,25.771,503900.0
2008-10-31 14:20:00,39.04,39.15,38.93,39.08,372000.0,25.7644,25.837,25.6918,25.7908,372000.0
2008-10-31 14:30:00,39.07,39.26,38.91,39.18,456200.0,25.7842,25.9096,25.6786,25.8568,456200.0
2008-10-31 14:40:00,39.18,39.24,39.01,39.08,456500.0,25.8568,25.8964,25.7446,25.7908,456500.0
2008-10-31 14:50:00,39.1,39.42,39.07,39.38,500400.0,25.804,26.0152,25.7842,25.9888,500400.0
2008-10-31 15:00:00,39.38,39.55,39.2,39.34,569000.0,25.9888,26.101,25.87,25.9624,569000.0
2008-10-31 15:10:00,39.34,39.39,38.6,38.66,702100.0,25.9624,25.9954,25.4741,25.5137,702100.0
2008-10-31 15:20:00,38.64,38.74,37.98,38.05,1091400.0,25.5005,25.5665,25.0649,25.1111,1091400.0
2008-10-31 15:30:00,38.04,39.5,38.0,38.49,1189600.0,25.1045,26.068,25.0781,25.4015,1189600.0
2008-10-31 15:40:00,38.49,38.49,37.7,37.93,1293600.0,25.4015,25.4015,24.8801,25.0319,1293600.0
2008-10-31 15:50:00,37.94,38.5,37.82,38.28,1722500.0,25.0385,25.4081,24.9593,25.2629,1722500.0
2008-11-03 09:30:00,38.25,38.26,37.55,37.81,727700.0,25.2431,25.2497,24.7811,24.9527,727700.0
2008-11-03 09:40:00,37.8,38.0,37.7,38.0,457600.0,24.9461,25.0781,24.8801,25.0781,457600.0
2008-11-03 09:50:00,37.99,38.05,37.47,37.47,372900.0,25.0715,25.1111,24.7283,24.7283,372900.0
2008-11-03 10:00:00,37.47,37.67,37.25,37.53,580700.0,24.7283,24.8603,24.5831,24.7679,580700.0
2008-11-03 10:10:00,37.53,37.6,37.3,37.41,432000.0,24.7679,24.8141,24.6161,24.6887,432000.0
2008-11-03 10:20:00,37.41,37.43,37.1,37.12,382200.0,24.6887,24.7019,24.4841,24.4973,382200.0
2008-11-03 10:30:00,37.14,37.42,37.05,37.38,527500.0,24.5105,24.6953,24.4511,24.6689,527500.0
2008-11-03 10:40:00,37.37,37.42,37.13,37.2,552200.0,24.6623,24.6953,24.5039,24.5501,552200.0
2008-11-03 10:50:00,37.2,37.32,37.05,37.14,380600.0,24.5501,24.6293,24.4511,24.5105,380600.0
2008-11-03 11:00:00,37.14,37.23,37.11,37.23,187500.0,24.5105,24.5699,24.4907,24.5699,187500.0
2008-11-03 11:10:00,37.23,37.35,37.14,37.16,301600.0,24.5699,24.6491,24.5105,24.5237,301600.0
2008-11-03 11:20:00,37.16,37.29,37.09,37.23,336200.0,24.5237,24.6095,24.4775,24.5699,336200.0
2008-11-03 11:30:00,37.22,37.29,37.15,37.21,230500.0,24.5633,24.6095,24.5171,24.5567,230500.0
2008-11-03 11:40:00,37.21,37.26,37.04,37.05,389700.0,24.5567,24.5897,24.4445,24.4511,389700.0
2008-11-03 11:50:00,37.05,37.13,36.9,37.06,435200.0,24.4511,24.5039,24.3521,24.4577,435200.0
2008-11-03 12:00:00,37.07,37.19,36.96,37.12,269800.0,24.4643,24.5435,24.3917,24.4973,269800.0
2008-11-03 12:10:00,37.11,37.29,37.08,37.19,506600.0,24.4907,24.6095,24.4709,24.5435,506600.0
2008-11-03 12:20:00,37.19,37.3,37.15,37.21,297300.0,24.5435,24.6161,24.5171,24.5567,297300.0
2008-11-03 12:30:00,37.21,37.29,37.18,37.25,286400.0,24.5567,24.6095,24.5369,24.5831,286400.0
2008-11-03 12:40:00,37.24,37.26,37.06,37.18,398500.0,24.5765,24.5897,24.4577,24.5369,398500.0
2008-11-03 12:50:00,37.17,37.3,37.13,37.26,344800.0,24.5303,24.6161,24.5039,24.5897,344800.0
2008-11-03 13:00:00,37.26,37.32,37.22,37.25,285500.0,24.5897,24.6293,24.5633,24.5831,285500.0
2008-11-03 13:10:00,37.25,37.3,37.04,37.08,335700.0,24.5831,24.6161,24.4445,24.4709,335700.0
2008-11-03 13:20:00,37.08,37.18,37.06,37.1,148400.0,24.4709,24.5369,24.4577,24.4841,148400.0
2008-11-03 13:30:00,37.1,37.19,37.09,37.18,176900.0,24.4841,24.5435,24.4775,24.5369,176900.0
2008-11-03 13:40:00,37.18,37.27,37.05,37.12,231200.0,24.5369,24.5963,24.4511,24.4973,231200.0
2008-11-03 13:50:00,37.13,37.22,36.97,36.97,191800.0,24.5039,24.5633,24.3983,24.3983,191800.0
2008-11-03 14:00:00,36.98,37.0,36.91,37.0,268200.0,24.4049,24.4181,24.3587,24.4181,268200.0
2008-11-03 14:10:00,36.99,37.01,36.76,36.76,331800.0,24.4115,24.4247,24.2598,24.2598,331800.0
2008-11-03 14:20:00,36.76,36.99,36.66,36.99,309700.0,24.2598,24.4115,24.1938,24.4115,309700.0
2008-11-03 14:30:00,36.98,37.09,36.93,37.05,335500.0,24.4049,24.4775,24.3719,24.4511,335500.0
2008-11-03 14:40:00,37.06,37.06,36.6,36.89,500200.0,24.4577,24.4577,24.1542,24.3455,500200.0
2008-11-03 14:50:00,36.89,36.89,36.56,36.58,307800.0,24.3455,24.3455,24.1278,24.141,307800.0
2008-11-03 15:00:00,36.58,36.63,36.31,36.42,579700.0,24.141,24.174,23.9628,24.0354,579700.0
2008-11-03 15:10:00,36.42,36.81,36.4,36.79,586400.0,24.0354,24.2927,24.0222,24.2796,586400.0
2008-11-03 15:20:00,36.8,36.8,36.49,36.74,688200.0,24.2862,24.2862,24.0816,24.2466,688200.0
2008-11-03 15:30:00,36.74,37.0,36.68,36.96,522400.0,24.2466,24.4181,24.207,24.3917,522400.0
2008-11-03 15:40:00,36.96,37.16,36.92,37.06,719100.0,24.3917,24.5237,24.3653,24.4577,719100.0
2008-11-03 15:50:00,37.05,37.2,36.96,37.2,1149100.0,24.4511,24.5501,24.3917,24.5501,1149100.0
2008-11-04 09:30:00,37.83,37.9,36.95,37.02,912700.0,24.9659,25.0121,24.3851,24.4313,912700.0
2008-11-04 09:40:00,37.03,37.3,36.58,37.25,644300.0,24.4379,24.6161,24.141,24.5831,644300.0
2008-11-04 09:50:00,37.25,37.47,36.94,37.13,647600.0,24.5831,24.7283,24.3785,24.5039,647600.0
2008-11-04 10:00:00,37.12,37.4,36.86,37.37,613600.0,24.4973,24.6821,24.3257,24.6623,613600.0
2008-11-04 10:10:00,37.39,37.69,37.33,37.61,556500.0,24.6755,24.8735,24.6359,24.8207,556500.0
2008-11-04 10:20:00,37.62,37.71,37.42,37.46,432500.0,24.8273,24.8867,24.6953,24.7217,432500.0
2008-11-04 10:30:00,37.46,37.87,37.42,37.75,392000.0,24.7217,24.9923,24.6953,24.9131,392000.0
2008-11-04 10:40:00,37.76,37.9,37.69,37.89,385000.0,24.9197,25.0121,24.8735,25.0055,385000.0
2008-11-04 10:50:00,37.89,38.0,37.77,37.98,425700.0,25.0055,25.0781,24.9263,25.0649,425700.0
2008-11-04 11:00:00,37.98,38.35,37.98,38.13,446600.0,25.0649,25.3091,25.0649,25.1639,446600.0
2008-11-04 11:10:00,38.13,38.33,38.03,38.17,316400.0,25.1639,25.2959,25.0979,25.1903,316400.0
2008-11-04 11:20:00,38.17,38.17,38.0,38.15,342100.0,25.1903,25.1903,25.0781,25.1771,342100.0
2008-11-04 11:30:00,38.15,38.25,38.05,38.07,340900.0,25.1771,25.2431,25.1111,25.1243,340900.0
2008-11-04 11:40:00,38.05,38.35,37.95,38.34,486300.0,25.1111,25.3091,25.0451,25.3025,486300.0
2008-11-04 11:50:00,38.35,38.61,38.31,38.47,658900.0,25.3091,25.4807,25.2827,25.3883,658900.0
2008-11-04 12:00:00,38.48,38.58,38.32,38.4,499900.0,25.3949,25.4609,25.2893,25.3421,499900.0
2008-11-04 12:10:00,38.4,38.88,38.39,38.57,666200.0,25.3421,25.6588,25.3355,25.4543,666200.0
2008-11-04 12:20:00,38.58,38.75,38.56,38.67,339600.0,25.4609,25.5731,25.4477,25.5203,339600.0
2008-11-04 12:30:00,38.67,38.67,38.45,38.46,430200.0,25.5203,25.5203,25.3751,25.3817,430200.0
2008-11-04 12:40:00,38.45,38.5,38.35,38.44,304400.0,25.3751,25.4081,25.3091,25.3685,304400.0
2008-11-04 12:50:00,38.44,38.44,38.28,38.37,315200.0,25.3685,25.3685,25.2629,25.3223,315200.0
2008-11-04 13:00:00,38.37,38.54,38.29,38.36,402100.0,25.3223,25.4345,25.2695,25.3157,402100.0
2008-11-04 13:10:00,38.36,38.53,38.26,38.4,396000.0,25.3157,25.4279,25.2497,25.3421,396000.0
2008-11-04 13:20:00,38.4,38.46,38.37,38.45,277000.0,25.3421,25.3817,25.3223,25.3751,277000.0
2008-11-04 13:30:00,38.45,38.46,38.29,38.43,225600.0,25.3751,25.3817,25.2695,25.3619,225600.0
2008-11-04 13:40:00,38.44,38.52,38.33,38.5,533400.0,25.3685,25.4213,25.2959,25.4081,533400.0
2008-11-04 13:50:00,38.5,38.62,38.49,38.56,395900.0,25.4081,25.4873,25.4015,25.4477,395900.0
2008-11-04 14:00:00,38.55,38.65,38.42,38.5,634100.0,25.4411,25.5071,25.3553,25.4081,634100.0
2008-11-04 14:10:00,38.49,38.56,38.43,38.51,623300.0,25.4015,25.4477,25.3619,25.4147,623300.0
2008-11-04 14:20:00,38.5,38.62,38.44,38.57,405200.0,25.4081,25.4873,25.3685,25.4543,405200.0
2008-11-04 14:30:00,38.58,38.63,38.37,38.4,268300.0,25.4609,25.4939,25.3223,25.3421,268300.0
2008-11-04 14:40:00,38.4,38.49,38.39,38.41,679600.0,25.3421,25.4015,25.3355,25.3487,679600.0
2008-11-04 14:50:00,38.41,38.42,38.0,38.01,1085300.0,25.3487,25.3553,25.0781,25.0847,1085300.0
2008-11-04 15:00:00,38.0,38.1,37.73,37.74,865900.0,25.0781,25.1441,24.8999,24.9065,865900.0
2008-11-04 15:10:00,37.73,37.91,37.53,37.56,872200.0,24.8999,25.0187,24.7679,24.7877,872200.0
2008-11-04 15:20:00,37.56,37.75,37.3,37.57,884700.0,24.7877,24.9131,24.6161,24.7943,884700.0
2008-11-04 15:30:00,37.57,38.05,37.57,37.98,997500.0,24.7943,25.1111,24.7943,25.0649,997500.0
2008-11-04 15:40:00,37.98,38.25,37.8,37.98,1433500.0,25.0649,25.2431,24.9461,25.0649,1433500.0
2008-11-04 15:50:00,37.98,38.0,37.66,37.95,1455100.0,25.0649,25.0781,24.8537,25.0451,1455100.0
2008-11-05 09:30:00,37.62,37.64,37.08,37.19,927400.0,24.8273,24.8405,24.4709,24.5435,927400.0
2008-11-05 09:40:00,37.19,37.2,36.55,36.65,765000.0,24.5435,24.5501,24.1212,24.1872,765000.0
2008-11-05 09:50:00,36.66,36.82,36.53,36.57,841900.0,24.1938,24.2993,24.108,24.1344,841900.0
2008-11-05 10:00:00,36.58,36.91,36.5,36.76,831700.0,24.141,24.3587,24.0882,24.2598,831700.0
2008-11-05 10:10:00,36.75,36.77,36.39,36.47,875800.0,24.2532,24.2664,24.0156,24.0684,875800.0
2008-11-05 10:20:00,36.47,36.7,36.42,36.56,489200.0,24.0684,24.2202,24.0354,24.1278,489200.0
2008-11-05 10:30:00,36.57,36.78,36.44,36.7,690500.0,24.1344,24.273,24.0486,24.2202,690500.0
2008-11-05 10:40:00,36.7,36.8,36.65,36.78,602500.0,24.2202,24.2862,24.1872,24.273,602500.0
2008-11-05 10:50:00,36.77,36.78,36.2,36.25,705800.0,24.2664,24.273,23.8902,23.9232,705800.0
2008-11-05 11:00:00,36.26,36.42,36.15,36.29,413500.0,23.9298,24.0354,23.8572,23.9496,413500.0
2008-11-05 11:10:00,36.29,36.53,36.26,36.52,357100.0,23.9496,24.108,23.9298,24.1014,357100.0
2008-11-05 11:20:00,36.52,36.53,36.3,36.34,427200.0,24.1014,24.108,23.9562,23.9826,427200.0
2008-11-05 11:30:00,36.33,36.4,36.24,36.28,263200.0,23.976,24.0222,23.9166,23.943,263200.0
2008-11-05 11:40:00,36.29,36.32,36.09,36.11,487100.0,23.9496,23.9694,23.8176,23.8308,487100.0
2008-11-05 11:50:00,36.1,36.18,36.04,36.13,518800.0,23.8242,23.877,23.7846,23.844,518800.0
2008-11-05 12:00:00,36.15,36.21,35.8,35.91,529700.0,23.8572,23.8968,23.6262,23.6988,529700.0
2008-11-05 12:10:00,35.91,35.98,35.77,35.87,500100.0,23.6988,23.745,23.6064,23.6724,500100.0
2008-11-05 12:20:00,35.88,36.06,35.71,35.74,611000.0,23.679,23.7978,23.5668,23.5866,611000.0
2008-11-05 12:30:00,35.74,35.76,35.32,35.43,744700.0,23.5866,23.5998,23.3094,23.382,744700.0
2008-11-05 12:40:00,35.42,35.51,35.2,35.36,759000.0,23.3754,23.4348,23.2302,23.3358,759000.0
2008-11-05 12:50:00,35.35,35.45,35.14,35.37,1010700.0,23.3292,23.3952,23.1906,23.3424,1010700.0
2008-11-05 13:00:00,35.37,35.43,35.06,35.15,597000.0,23.3424,23.382,23.1378,23.1972,597000.0
2008-11-05 13:10:00,35.16,35.48,35.16,35.38,651300.0,23.2038,23.415,23.2038,23.349,651300.0
2008-11-05 13:20:00,35.37,35.46,35.16,35.45,443900.0,23.3424,23.4018,23.2038,23.3952,443900.0
2008-11-05 13:30:00,35.44,35.47,35.2,35.27,452100.0,23.3886,23.4084,23.2302,23.2764,452100.0
2008-11-05 13:40:00,35.27,35.5,35.12,35.48,392000.0,23.2764,23.4282,23.1774,23.415,392000.0
2008-11-05 13:50:00,35.48,35.48,35.26,35.32,353100.0,23.415,23.415,23.2698,23.3094,353100.0
2008-11-05 14:00:00,35.31,35.4,35.0,35.14,508100.0,23.3028,23.3622,23.0982,23.1906,508100.0
2008-11-05 14:10:00,35.14,35.31,35.07,35.12,460000.0,23.1906,23.3028,23.1444,23.1774,460000.0
2008-11-05 14:20:00,35.12,35.23,34.99,35.17,571700.0,23.1774,23.25,23.0916,23.2104,571700.0
2008-11-05 14:30:00,35.18,35.6,35.14,35.39,863500.0,23.217,23.4942,23.1906,23.3556,863500.0
2008-11-05 14:40:00,35.4,35.46,35.15,35.41,618300.0,23.3622,23.4018,23.1972,23.3688,618300.0
2008-11-05 14:50:00,35.41,35.75,35.2,35.6,789600.0,23.3688,23.5932,23.2302,23.4942,789600.0
2008-11-05 15:00:00,35.6,35.83,35.44,35.45,700800.0,23.4942,23.646,23.3886,23.3952,700800.0
2008-11-05 15:10:00,35.45,35.55,35.16,35.2,608800.0,23.3952,23.4612,23.2038,23.2302,608800.0
2008-11-05 15:20:00,35.19,35.21,35.0,35.05,601700.0,23.2236,23.2368,23.0982,23.1312,601700.0
2008-11-05 15:30:00,35.05,35.15,34.91,35.0,1122100.0,23.1312,23.1972,23.0388,23.0982,1122100.0
2008-11-05 15:40:00,35.01,35.44,34.99,35.27,1484600.0,23.1048,23.3886,23.0916,23.2764,1484600.0
2008-11-05 15:50:00,35.27,35.41,34.72,35.02,2367100.0,23.2764,23.3688,22.9135,23.1114,2367100.0
2008-11-06 09:30:00,33.99,35.07,33.88,34.36,1346800.0,22.4317,23.1444,22.3591,22.6759,1346800.0
2008-11-06 09:40:00,34.36,34.58,33.91,34.1,1351700.0,22.6759,22.8211,22.3789,22.5043,1351700.0
2008-11-06 09:50:00,34.1,34.11,33.69,33.76,1129000.0,22.5043,22.5109,22.2337,22.2799,1129000.0
2008-11-06 10:00:00,33.75,33.88,33.55,33.76,859700.0,22.2733,22.3591,22.1413,22.2799,859700.0
2008-11-06 10:10:00,33.76,34.22,33.74,34.0,848900.0,22.2799,22.5835,22.2667,22.4383,848900.0
2008-11-06 10:20:00,34.0,34.13,33.58,33.67,613400.0,22.4383,22.5241,22.1611,22.2205,613400.0
2008-11-06 10:30:00,33.67,33.75,33.5,33.6,707400.0,22.2205,22.2733,22.1083,22.1743,707400.0
2008-11-06 10:40:00,33.59,33.71,33.39,33.5,937800.0,22.1677,22.2469,22.0357,22.1083,937800.0
2008-11-06 10:50:00,33.5,33.87,33.36,33.87,719100.0,22.1083,22.3525,22.0159,22.3525,719100.0
2008-11-06 11:00:00,33.84,33.93,33.69,33.81,689600.0,22.3327,22.3921,22.2337,22.3129,689600.0
2008-11-06 11:10:00,33.81,34.03,33.73,33.92,602100.0,22.3129,22.4581,22.2601,22.3855,602100.0
2008-11-06 11:20:00,33.94,33.94,33.51,33.68,590000.0,22.3987,22.3987,22.1149,22.2271,590000.0
2008-11-06 11:30:00,33.68,33.73,33.4,33.73,555300.0,22.2271,22.2601,22.0423,22.2601,555300.0
2008-11-06 11:40:00,33.74,33.9,33.57,33.86,550800.0,22.2667,22.3723,22.1545,22.3459,550800.0
2008-11-06 11:50:00,33.87,33.89,33.74,33.78,364300.0,22.3525,22.3657,22.2667,22.2931,364300.0
2008-11-06 12:00:00,33.78,33.89,33.61,33.68,381300.0,22.2931,22.3657,22.1809,22.2271,381300.0
2008-11-06 12:10:00,33.67,33.9,33.63,33.69,430000.0,22.2205,22.3723,22.1941,22.2337,430000.0
2008-11-06 12:20:00,33.7,33.76,33.45,33.57,524700.0,22.2403,22.2799,22.0753,22.1545,524700.0
2008-11-06 12:30:00,33.56,33.61,33.38,33.4,522400.0,22.1479,22.1809,22.0291,22.0423,522400.0
2008-11-06 12:40:00,33.4,33.45,33.17,33.43,701900.0,22.0423,22.0753,21.8905,22.0621,701900.0
2008-11-06 12:50:00,33.44,33.75,33.38,33.57,517100.0,22.0687,22.2733,22.0291,22.1545,517100.0
2008-11-06 13:00:00,33.56,33.69,33.46,33.56,420100.0,22.1479,22.2337,22.0819,22.1479,420100.0
2008-11-06 13:10:00,33.56,33.56,33.3,33.45,408800.0,22.1479,22.1479,21.9763,22.0753,408800.0
2008-11-06 13:20:00,33.46,33.78,33.38,33.74,650400.0,22.0819,22.2931,22.0291,22.2667,650400.0
2008-11-06 13:30:00,33.75,33.77,33.54,33.69,616100.0,22.2733,22.2865,22.1347,22.2337,616100.0
2008-11-06 13:40:00,33.69,33.69,33.4,33.58,720700.0,22.2337,22.2337,22.0423,22.1611,720700.0
2008-11-06 13:50:00,33.57,33.85,33.46,33.81,661200.0,22.1545,22.3393,22.0819,22.3129,661200.0
2008-11-06 14:00:00,33.81,34.02,33.72,33.85,908900.0,22.3129,22.4515,22.2535,22.3393,908900.0
2008-11-06 14:10:00,33.85,33.9,33.58,33.74,835000.0,22.3393,22.3723,22.1611,22.2667,835000.0
2008-11-06 14:20:00,33.74,34.03,33.63,33.81,640500.0,22.2667,22.4581,22.1941,22.3129,640500.0
2008-11-06 14:30:00,33.82,34.47,33.79,34.41,770600.0,22.3195,22.7485,22.2997,22.7089,770600.0
2008-11-06 14:40:00,34.41,34.5,34.11,34.23,890800.0,22.7089,22.7683,22.5109,22.5901,890800.0
2008-11-06 14:50:00,34.24,34.35,33.75,33.81,948800.0,22.5967,22.6693,22.2733,22.3129,948800.0
2008-11-06 15:00:00,33.81,33.88,33.5,33.64,1161700.0,22.3129,22.3591,22.1083,22.2007,1161700.0
2008-11-06 15:10:00,33.66,33.69,33.48,33.67,913000.0,22.2139,22.2337,22.0951,22.2205,913000.0
2008-11-06 15:20:00,33.68,33.8,33.51,33.58,1186800.0,22.2271,22.3063,22.1149,22.1611,1186800.0
2008-11-06 15:30:00,33.57,33.59,33.36,33.39,1494300.0,22.1545,22.1677,22.0159,22.0357,1494300.0
2008-11-06 15:40:00,33.39,33.66,33.38,33.41,1701800.0,22.0357,22.2139,22.0291,22.0489,1701800.0
2008-11-06 15:50:00,33.41,34.06,32.97,33.03,2801400.0,22.0489,22.4779,21.7585,21.7981,2801400.0
2008-11-07 09:30:00,34.34,35.11,34.2,34.35,3990700.0,22.6627,23.1708,22.5703,22.6693,3990700.0
2008-11-07 09:40:00,34.34,34.68,34.09,34.21,2621800.0,22.6627,22.8871,22.4977,22.5769,2621800.0
2008-11-07 09:50:00,34.22,35.0,34.07,34.91,2164400.0,22.5835,23.0982,22.4845,23.0388,2164400.0
2008-11-07 10:00:00,34.91,35.64,34.79,34.84,1978000.0,23.0388,23.5206,22.9597,22.9926,1978000.0
2008-11-07 10:10:00,34.83,35.38,34.7,35.12,1240800.0,22.986,23.349,22.9003,23.1774,1240800.0
2008-11-07 10:20:00,35.11,35.45,35.0,35.37,1300300.0,23.1708,23.3952,23.0982,23.3424,1300300.0
2008-11-07 10:30:00,35.37,35.88,35.28,35.83,1355800.0,23.3424,23.679,23.283,23.646,1355800.0
2008-11-07 10:40:00,35.83,36.09,35.59,35.86,1818500.0,23.646,23.8176,23.4876,23.6658,1818500.0
2008-11-07 10:50:00,35.86,35.96,35.5,35.58,859800.0,23.6658,23.7318,23.4282,23.481,859800.0
2008-11-07 11:00:00,35.58,35.59,35.09,35.12,1350900.0,23.481,23.4876,23.1576,23.1774,1350900.0
2008-11-07 11:10:00,35.12,35.26,35.01,35.21,1146300.0,23.1774,23.2698,23.1048,23.2368,1146300.0
2008-11-07 11:20:00,35.22,35.23,34.95,35.2,698800.0,23.2434,23.25,23.0652,23.2302,698800.0
2008-11-07 11:30:00,35.2,35.6,35.03,35.45,577800.0,23.2302,23.4942,23.118,23.3952,577800.0
2008-11-07 11:40:00,35.45,36.0,35.37,35.98,663700.0,23.3952,23.7582,23.3424,23.745,663700.0
2008-11-07 11:50:00,35.99,36.29,35.87,36.29,816900.0,23.7516,23.9496,23.6724,23.9496,816900.0
2008-11-07 12:00:00,36.29,36.44,36.1,36.15,765500.0,23.9496,24.0486,23.8242,23.8572,765500.0
2008-11-07 12:10:00,36.15,36.25,35.76,35.83,525600.0,23.8572,23.9232,23.5998,23.646,525600.0
2008-11-07 12:20:00,35.83,36.15,35.7,35.71,544300.0,23.646,23.8572,23.5602,23.5668,544300.0
2008-11-07 12:30:00,35.7,35.9,35.5,35.74,451300.0,23.5602,23.6922,23.4282,23.5866,451300.0
2008-11-07 12:40:00,35.74,35.99,35.71,35.72,365700.0,23.5866,23.7516,23.5668,23.5734,365700.0
2008-11-07 12:50:00,35.72,35.91,35.62,35.73,367300.0,23.5734,23.6988,23.5074,23.58,367300.0
2008-11-07 13:00:00,35.76,35.97,35.53,35.57,288500.0,23.5998,23.7384,23.448,23.4744,288500.0
2008-11-07 13:10:00,35.56,35.98,35.54,35.94,456900.0,23.4678,23.745,23.4546,23.7186,456900.0
2008-11-07 13:20:00,35.95,36.0,35.81,35.96,368300.0,23.7252,23.7582,23.6328,23.7318,368300.0
2008-11-07 13:30:00,35.96,36.25,35.96,36.25,519600.0,23.7318,23.9232,23.7318,23.9232,519600.0
2008-11-07 13:40:00,36.24,36.25,35.93,36.04,459800.0,23.9166,23.9232,23.712,23.7846,459800.0
2008-11-07 13:50:00,36.05,36.13,35.91,36.08,376000.0,23.7912,23.844,23.6988,23.811,376000.0
2008-11-07 14:00:00,36.09,36.25,35.97,35.97,392900.0,23.8176,23.9232,23.7384,23.7384,392900.0
2008-11-07 14:10:00,35.97,36.1,35.95,36.07,310000.0,23.7384,23.8242,23.7252,23.8044,310000.0
2008-11-07 14:20:00,36.06,36.15,35.9,35.93,449900.0,23.7978,23.8572,23.6922,23.712,449900.0
2008-11-07 14:30:00,35.94,36.14,35.72,36.14,332300.0,23.7186,23.8506,23.5734,23.8506,332300.0
2008-11-07 14:40:00,36.15,36.27,35.97,36.03,395700.0,23.8572,23.9364,23.7384,23.778,395700.0
2008-11-07 14:50:00,36.03,36.14,35.49,35.6,864100.0,23.778,23.8506,23.4216,23.4942,864100.0
2008-11-07 15:00:00,35.6,35.79,35.21,35.65,896400.0,23.4942,23.6196,23.2368,23.5272,896400.0
2008-11-07 15:10:00,35.65,35.86,35.49,35.5,615000.0,23.5272,23.6658,23.4216,23.4282,615000.0
2008-11-07 15:20:00,35.5,35.55,35.21,35.25,762000.0,23.4282,23.4612,23.2368,23.2632,762000.0
2008-11-07 15:30:00,35.25,35.53,35.11,35.33,556400.0,23.2632,23.448,23.1708,23.316,556400.0
2008-11-07 15:40:00,35.34,35.8,35.34,35.6,898700.0,23.3226,23.6262,23.3226,23.4942,898700.0
2008-11-07 15:50:00,35.6,35.82,35.41,35.65,1564800.0,23.4942,23.6394,23.3688,23.5272,1564800.0
2008-11-10 09:30:00,36.11,36.19,35.7,35.74,821200.0,23.8308,23.8836,23.5602,23.5866,821200.0
2008-11-10 09:40:00,35.74,36.28,35.71,35.95,594700.0,23.5866,23.943,23.5668,23.7252,594700.0
2008-11-10 09:50:00,35.95,36.09,35.81,36.08,497500.0,23.7252,23.8176,23.6328,23.811,497500.0
2008-11-10 10:00:00,36.09,36.12,35.85,35.97,428500.0,23.8176,23.8374,23.6592,23.7384,428500.0
2008-11-10 10:10:00,35.99,36.25,35.95,36.08,373400.0,23.7516,23.9232,23.7252,23.811,373400.0
2008-11-10 10:20:00,36.07,36.36,35.95,36.3,558300.0,23.8044,23.9958,23.7252,23.9562,558300.0
2008-11-10 10:30:00,36.3,36.33,36.12,36.2,520500.0,23.9562,23.976,23.8374,23.8902,520500.0
2008-11-10 10:40:00,36.19,36.57,36.13,36.3,712000.0,23.8836,24.1344,23.844,23.9562,712000.0
2008-11-10 10:50:00,36.3,36.35,36.15,36.17,494400.0,23.9562,23.9892,23.8572,23.8704,494400.0
2008-11-10 11:00:00,36.17,36.18,35.94,36.11,645400.0,23.8704,23.877,23.7186,23.8308,645400.0
2008-11-10 11:10:00,36.12,36.18,36.05,36.08,479800.0,23.8374,23.877,23.7912,23.811,479800.0
2008-11-10 11:20:00,36.08,36.25,36.06,36.22,299700.0,23.811,23.9232,23.7978,23.9034,299700.0
2008-11-10 11:30:00,36.21,36.25,35.96,36.03,253300.0,23.8968,23.9232,23.7318,23.778,253300.0
2008-11-10 11:40:00,36.03,36.03,35.59,35.65,441700.0,23.778,23.778,23.4876,23.5272,441700.0
2008-11-10 11:50:00,35.65,35.66,35.48,35.53,465300.0,23.5272,23.5338,23.415,23.448,465300.0
2008-11-10 12:00:00,35.53,35.71,35.49,35.67,421900.0,23.448,23.5668,23.4216,23.5404,421900.0
2008-11-10 12:10:00,35.67,35.77,35.51,35.52,423600.0,23.5404,23.6064,23.4348,23.4414,423600.0
2008-11-10 12:20:00,35.53,35.61,35.25,35.25,407200.0,23.448,23.5008,23.2632,23.2632,407200.0
2008-11-10 12:30:00,35.25,35.32,34.99,35.08,407900.0,23.2632,23.3094,23.0916,23.151,407900.0
2008-11-10 12:40:00,35.09,35.15,34.98,35.05,381600.0,23.1576,23.1972,23.085,23.1312,381600.0
2008-11-10 12:50:00,35.05,35.06,34.78,35.02,385500.0,23.1312,23.1378,22.9531,23.1114,385500.0
2008-11-10 13:00:00,35.02,35.34,34.96,35.33,475000.0,23.1114,23.3226,23.0718,23.316,475000.0
2008-11-10 13:10:00,35.33,35.38,35.2,35.27,279200.0,23.316,23.349,23.2302,23.2764,279200.0
2008-11-10 13:20:00,35.28,35.36,35.01,35.23,299400.0,23.283,23.3358,23.1048,23.25,299400.0
2008-11-10 13:30:00,35.22,35.38,35.13,35.37,256200.0,23.2434,23.349,23.184,23.3424,256200.0
2008-11-10 13:40:00,35.36,35.37,35.02,35.1,239900.0,23.3358,23.3424,23.1114,23.1642,239900.0
2008-11-10 13:50:00,35.1,35.56,35.05,35.44,398300.0,23.1642,23.4678,23.1312,23.3886,398300.0
2008-11-10 14:00:00,35.45,35.66,35.31,35.54,266100.0,23.3952,23.5338,23.3028,23.4546,266100.0
2008-11-10 14:10:00,35.54,35.55,35.2,35.33,277500.0,23.4546,23.4612,23.2302,23.316,277500.0
2008-11-10 14:20:00,35.33,35.38,35.15,35.16,398000.0,23.316,23.349,23.1972,23.2038,398000.0
2008-11-10 14:30:00,35.16,35.28,35.02,35.07,352600.0,23.2038,23.283,23.1114,23.1444,352600.0
2008-11-10 14:40:00,35.08,35.2,34.99,35.0,376400.0,23.151,23.2302,23.0916,23.0982,376400.0
2008-11-10 14:50:00,35.0,35.2,34.99,35.08,325400.0,23.0982,23.2302,23.0916,23.151,325400.0
2008-11-10 15:00:00,35.08,35.09,34.82,34.87,649600.0,23.151,23.1576,22.9794,23.0124,649600.0
2008-11-10 15:10:00,34.87,35.27,34.86,35.04,633400.0,23.0124,23.2764,23.0058,23.1246,633400.0
2008-11-10 15:20:00,35.03,35.07,34.77,34.89,564500.0,23.118,23.1444,22.9465,23.0256,564500.0
2008-11-10 15:30:00,34.88,35.16,34.85,34.98,616500.0,23.019,23.2038,22.9992,23.085,616500.0
2008-11-10 15:40:00,34.98,35.43,34.96,35.42,1135900.0,23.085,23.382,23.0718,23.3754,1135900.0
2008-11-10 15:50:00,35.43,35.64,35.15,35.32,1537300.0,23.382,23.5206,23.1972,23.3094,1537300.0
2008-11-11 09:30:00,34.9,35.42,34.82,35.36,897400.0,23.0322,23.3754,22.9794,23.3358,897400.0
2008-11-11 09:40:00,35.34,35.5,34.97,35.18,635500.0,23.3226,23.4282,23.0784,23.217,635500.0
2008-11-11 09:50:00,35.17,35.48,35.02,35.4,588400.0,23.2104,23.415,23.1114,23.3622,588400.0
2008-11-11 10:00:00,35.39,35.43,35.1,35.15,374900.0,23.3556,23.382,23.1642,23.1972,374900.0
2008-11-11 10:10:00,35.16,35.32,34.79,35.05,549700.0,23.2038,23.3094,22.9597,23.1312,549700.0
2008-11-11 10:20:00,35.05,35.18,34.88,34.99,464600.0,23.1312,23.217,23.019,23.0916,464600.0
2008-11-11 10:30:00,35.0,35.12,34.89,35.0,652400.0,23.0982,23.1774,23.0256,23.0982,652400.0
2008-11-11 10:40:00,35.0,35.28,34.97,35.13,413200.0,23.0982,23.283,23.0784,23.184,413200.0
2008-11-11 10:50:00,35.13,35.3,34.99,35.01,450000.0,23.184,23.2962,23.0916,23.1048,450000.0
2008-11-11 11:00:00,35.01,35.15,34.95,35.11,549300.0,23.1048,23.1972,23.0652,23.1708,549300.0
2008-11-11 11:10:00,35.1,35.34,35.09,35.21,384300.0,23.1642,23.3226,23.1576,23.2368,384300.0
2008-11-11 11:20:00,35.21,35.46,35.21,35.41,477300.0,23.2368,23.4018,23.2368,23.3688,477300.0
2008-11-11 11:30:00,35.41,35.45,35.2,35.4,571700.0,23.3688,23.3952,23.2302,23.3622,571700.0
2008-11-11 11:40:00,35.39,35.71,35.34,35.45,406100.0,23.3556,23.5668,23.3226,23.3952,406100.0
2008-11-11 11:50:00,35.45,35.6,35.37,35.4,317000.0,23.3952,23.4942,23.3424,23.3622,317000.0
2008-11-11 12:00:00,35.39,35.41,35.26,35.3,289300.0,23.3556,23.3688,23.2698,23.2962,289300.0
2008-11-11 12:10:00,35.31,35.42,35.28,35.28,257800.0,23.3028,23.3754,23.283,23.283,257800.0
2008-11-11 12:20:00,35.28,35.36,35.14,35.22,313500.0,23.283,23.3358,23.1906,23.2434,313500.0
2008-11-11 12:30:00,35.22,35.33,35.18,35.3,258800.0,23.2434,23.316,23.217,23.2962,258800.0
2008-11-11 12:40:00,35.3,35.43,35.13,35.16,238800.0,23.2962,23.382,23.184,23.2038,238800.0
2008-11-11 12:50:00,35.17,35.33,35.06,35.31,268700.0,23.2104,23.316,23.1378,23.3028,268700.0
2008-11-11 13:00:00,35.32,35.61,35.24,35.47,391900.0,23.3094,23.5008,23.2566,23.4084,391900.0
2008-11-11 13:10:00,35.47,35.51,35.25,35.25,429100.0,23.4084,23.4348,23.2632,23.2632,429100.0
2008-11-11 13:20:00,35.26,35.34,35.18,35.21,712800.0,23.2698,23.3226,23.217,23.2368,712800.0
2008-11-11 13:30:00,35.22,35.27,35.0,35.0,494800.0,23.2434,23.2764,23.0982,23.0982,494800.0
2008-11-11 13:40:00,35.01,35.28,35.0,35.09,400500.0,23.1048,23.283,23.0982,23.1576,400500.0
2008-11-11 13:50:00,35.09,35.68,35.06,35.65,644500.0,23.1576,23.547,23.1378,23.5272,644500.0
2008-11-11 14:00:00,35.64,36.0,35.46,35.53,793500.0,23.5206,23.7582,23.4018,23.448,793500.0
2008-11-11 14:10:00,35.53,35.74,35.3,35.74,711500.0,23.448,23.5866,23.2962,23.5866,711500.0
2008-11-11 14:20:00,35.74,36.0,35.65,35.9,848100.0,23.5866,23.7582,23.5272,23.6922,848100.0
2008-11-11 14:30:00,35.9,36.13,35.68,35.69,565300.0,23.6922,23.844,23.547,23.5536,565300.0
2008-11-11 14:40:00,35.68,35.82,35.42,35.57,499000.0,23.547,23.6394,23.3754,23.4744,499000.0
2008-11-11 14:50:00,35.56,35.56,35.19,35.26,546000.0,23.4678,23.4678,23.2236,23.2698,546000.0
2008-11-11 15:00:00,35.26,35.66,35.19,35.32,722100.0,23.2698,23.5338,23.2236,23.3094,722100.0
2008-11-11 15:10:00,35.32,35.53,35.26,35.4,779300.0,23.3094,23.448,23.2698,23.3622,779300.0
2008-11-11 15:20:00,35.4,35.49,35.13,35.35,647700.0,23.3622,23.4216,23.184,23.3292,647700.0
2008-11-11 15:30:00,35.35,35.39,34.96,34.96,840100.0,23.3292,23.3556,23.0718,23.0718,840100.0
2008-11-11 15:40:00,34.96,35.31,34.95,35.31,809500.0,23.0718,23.3028,23.0652,23.3028,809500.0
2008-11-11 15:50:00,35.31,35.32,34.96,35.11,1447400.0,23.3028,23.3094,23.0718,23.1708,1447400.0
2008-11-12 09:30:00,34.49,34.52,34.2,34.26,686400.0,22.7617,22.7815,22.5703,22.6099,686400.0
2008-11-12 09:40:00,34.24,34.45,34.05,34.3,565000.0,22.5967,22.7353,22.4713,22.6363,565000.0
2008-11-12 09:50:00,34.3,34.54,34.22,34.28,608000.0,22.6363,22.7947,22.5835,22.6231,608000.0
2008-11-12 10:00:00,34.27,34.41,34.03,34.03,615600.0,22.6165,22.7089,22.4581,22.4581,615600.0
2008-11-12 10:10:00,34.03,34.24,34.02,34.19,592400.0,22.4581,22.5967,22.4515,22.5637,592400.0
2008-11-12 10:20:00,34.15,34.21,33.93,33.99,690900.0,22.5373,22.5769,22.3921,22.4317,690900.0
2008-11-12 10:30:00,33.99,34.12,33.8,34.06,736100.0,22.4317,22.5175,22.3063,22.4779,736100.0
2008-11-12 10:40:00,34.05,34.14,33.8,33.81,612200.0,22.4713,22.5307,22.3063,22.3129,612200.0
2008-11-12 10:50:00,33.8,34.01,33.75,33.96,777500.0,22.3063,22.4449,22.2733,22.4119,777500.0
2008-11-12 11:00:00,33.95,33.96,33.6,33.77,618100.0,22.4053,22.4119,22.1743,22.2865,618100.0
2008-11-12 11:10:00,33.77,33.97,33.68,33.95,545700.0,22.2865,22.4185,22.2271,22.4053,545700.0
2008-11-12 11:20:00,33.94,34.03,33.74,33.95,344800.0,22.3987,22.4581,22.2667,22.4053,344800.0
2008-11-12 11:30:00,33.95,34.08,33.65,33.73,382100.0,22.4053,22.4911,22.2073,22.2601,382100.0
2008-11-12 11:40:00,33.73,33.77,33.59,33.6,473900.0,22.2601,22.2865,22.1677,22.1743,473900.0
2008-11-12 11:50:00,33.61,33.61,33.51,33.58,383200.0,22.1809,22.1809,22.1149,22.1611,383200.0
2008-11-12 12:00:00,33.58,33.6,33.12,33.17,1071400.0,22.1611,22.1743,21.8575,21.8905,1071400.0
2008-11-12 12:10:00,33.17,33.32,33.03,33.07,770500.0,21.8905,21.9895,21.7981,21.8245,770500.0
2008-11-12 12:20:00,33.06,33.2,32.98,33.13,663500.0,21.8179,21.9103,21.7651,21.8641,663500.0
2008-11-12 12:30:00,33.13,33.32,33.08,33.23,373300.0,21.8641,21.9895,21.8311,21.9301,373300.0
2008-11-12 12:40:00,33.23,33.38,33.18,33.31,289000.0,21.9301,22.0291,21.8971,21.9829,289000.0
2008-11-12 12:50:00,33.31,33.51,33.26,33.5,429200.0,21.9829,22.1149,21.9499,22.1083,429200.0
2008-11-12 13:00:00,33.5,33.73,33.49,33.69,470200.0,22.1083,22.2601,22.1017,22.2337,470200.0
2008-11-12 13:10:00,33.69,33.81,33.38,33.46,502300.0,22.2337,22.3129,22.0291,22.0819,502300.0
2008-11-12 13:20:00,33.46,33.48,33.31,33.39,388100.0,22.0819,22.0951,21.9829,22.0357,388100.0
2008-11-12 13:30:00,33.39,33.4,33.11,33.17,400900.0,22.0357,22.0423,21.8509,21.8905,400900.0
2008-11-12 13:40:00,33.17,33.39,33.07,33.12,434400.0,21.8905,22.0357,21.8245,21.8575,434400.0
2008-11-12 13:50:00,33.12,33.17,32.99,33.15,495100.0,21.8575,21.8905,21.7717,21.8773,495100.0
2008-11-12 14:00:00,33.14,33.17,32.85,32.98,534800.0,21.8707,21.8905,21.6793,21.7651,534800.0
2008-11-12 14:10:00,32.97,33.09,32.92,33.0,543000.0,21.7585,21.8377,21.7255,21.7783,543000.0
2008-11-12 14:20:00,33.0,33.2,32.97,33.02,432500.0,21.7783,21.9103,21.7585,21.7915,432500.0
2008-11-12 14:30:00,33.01,33.16,32.96,33.1,515800.0,21.7849,21.8839,21.7519,21.8443,515800.0
2008-11-12 14:40:00,33.1,33.3,32.98,33.0,452600.0,21.8443,21.9763,21.7651,21.7783,452600.0
2008-11-12 14:50:00,33.0,33.04,32.89,32.95,501400.0,21.7783,21.8047,21.7057,21.7453,501400.0
2008-11-12 15:00:00,32.95,32.98,32.63,32.65,726100.0,21.7453,21.7651,21.5342,21.5474,726100.0
2008-11-12 15:10:00,32.64,32.79,32.55,32.76,739000.0,21.5408,21.6398,21.4814,21.62,739000.0
2008-11-12 15:20:00,32.76,32.78,32.54,32.67,661200.0,21.62,21.6332,21.4748,21.5606,661200.0
2008-11-12 15:30:00,32.67,32.79,32.53,32.67,1023500.0,21.5606,21.6398,21.4682,21.5606,1023500.0
2008-11-12 15:40:00,32.67,32.86,32.45,32.56,1472700.0,21.5606,21.6859,21.4154,21.488,1472700.0
2008-11-12 15:50:00,32.56,32.72,32.45,32.67,1825000.0,21.488,21.5936,21.4154,21.5606,1825000.0
2008-11-13 09:30:00,32.47,33.43,32.46,33.05,1032300.0,21.4286,22.0621,21.422,21.8113,1032300.0
2008-11-13 09:40:00,33.06,33.1,32.45,32.55,800500.0,21.8179,21.8443,21.4154,21.4814,800500.0
2008-11-13 09:50:00,32.55,32.69,32.22,32.55,714200.0,21.4814,21.5738,21.2636,21.4814,714200.0
2008-11-13 10:00:00,32.53,32.83,32.4,32.47,430700.0,21.4682,21.6661,21.3824,21.4286,430700.0
2008-11-13 10:10:00,32.46,33.4,32.46,33.21,637300.0,21.422,22.0423,21.422,21.9169,637300.0
2008-11-13 10:20:00,33.21,33.49,33.08,33.1,852800.0,21.9169,22.1017,21.8311,21.8443,852800.0
2008-11-13 10:30:00,33.1,33.23,32.88,33.03,452400.0,21.8443,21.9301,21.6991,21.7981,452400.0
2008-11-13 10:40:00,33.04,33.1,32.72,32.82,544600.0,21.8047,21.8443,21.5936,21.6596,544600.0
2008-11-13 10:50:00,32.81,33.17,32.81,33.11,395600.0,21.653,21.8905,21.653,21.8509,395600.0
2008-11-13 11:00:00,33.1,33.25,32.76,32.79,403600.0,21.8443,21.9433,21.62,21.6398,403600.0
2008-11-13 11:10:00,32.79,32.89,32.66,32.67,246200.0,21.6398,21.7057,21.554,21.5606,246200.0
2008-11-13 11:20:00,32.66,32.99,32.56,32.99,302400.0,21.554,21.7717,21.488,21.7717,302400.0
2008-11-13 11:30:00,32.99,33.03,32.64,32.64,273900.0,21.7717,21.7981,21.5408,21.5408,273900.0
2008-11-13 11:40:00,32.66,32.91,32.62,32.71,221300.0,21.554,21.7189,21.5276,21.587,221300.0
2008-11-13 11:50:00,32.72,32.91,32.47,32.5,259500.0,21.5936,21.7189,21.4286,21.4484,259500.0
2008-11-13 12:00:00,32.5,32.65,32.37,32.41,277900.0,21.4484,21.5474,21.3626,21.389,277900.0
2008-11-13 12:10:00,32.42,32.44,32.0,32.02,451200.0,21.3956,21.4088,21.1184,21.1316,451200.0
2008-11-13 12:20:00,32.05,32.12,31.87,31.96,450700.0,21.1514,21.1976,21.0326,21.092,450700.0
2008-11-13 12:30:00,31.93,32.15,31.93,32.07,292200.0,21.0722,21.2174,21.0722,21.1646,292200.0
2008-11-13 12:40:00,32.06,32.11,31.5,31.5,452500.0,21.158,21.191,20.7884,20.7884,452500.0
2008-11-13 12:50:00,31.5,31.5,30.85,30.85,891800.0,20.7884,20.7884,20.3594,20.3594,891800.0
2008-11-13 13:00:00,30.85,31.5,30.82,31.41,539200.0,20.3594,20.7884,20.3397,20.729,539200.0
2008-11-13 13:10:00,31.41,31.93,31.29,31.63,643200.0,20.729,21.0722,20.6498,20.8742,643200.0
2008-11-13 13:20:00,31.63,31.66,31.27,31.61,551200.0,20.8742,20.894,20.6366,20.861,551200.0
2008-11-13 13:30:00,31.6,32.5,31.6,32.29,911800.0,20.8544,21.4484,20.8544,21.3098,911800.0
2008-11-13 13:40:00,32.28,32.89,32.15,32.21,1008500.0,21.3032,21.7057,21.2174,21.257,1008500.0
2008-11-13 13:50:00,32.21,33.08,32.14,32.42,993600.0,21.257,21.8311,21.2108,21.3956,993600.0
2008-11-13 14:00:00,32.42,32.73,32.36,32.53,672300.0,21.3956,21.6002,21.356,21.4682,672300.0
2008-11-13 14:10:00,32.54,32.88,32.49,32.52,532800.0,21.4748,21.6991,21.4418,21.4616,532800.0
2008-11-13 14:20:00,32.54,33.42,32.53,33.27,804700.0,21.4748,22.0555,21.4682,21.9565,804700.0
2008-11-13 14:30:00,33.28,33.72,32.99,33.7,835800.0,21.9631,22.2535,21.7717,22.2403,835800.0
2008-11-13 14:40:00,33.7,33.96,33.41,33.76,824600.0,22.2403,22.4119,22.0489,22.2799,824600.0
2008-11-13 14:50:00,33.77,33.99,33.67,33.85,820000.0,22.2865,22.4317,22.2205,22.3393,820000.0
2008-11-13 15:00:00,33.85,33.99,33.3,33.47,711700.0,22.3393,22.4317,21.9763,22.0885,711700.0
2008-11-13 15:10:00,33.46,33.85,33.45,33.6,1137300.0,22.0819,22.3393,22.0753,22.1743,1137300.0
2008-11-13 15:20:00,33.6,34.09,33.5,34.09,1006200.0,22.1743,22.4977,22.1083,22.4977,1006200.0
2008-11-13 15:30:00,34.1,34.31,33.92,33.96,914600.0,22.5043,22.6429,22.3855,22.4119,914600.0
2008-11-13 15:40:00,33.96,34.38,33.96,34.26,1073400.0,22.4119,22.6891,22.4119,22.6099,1073400.0
2008-11-13 15:50:00,34.26,34.98,34.16,34.86,1841500.0,22.6099,23.085,22.5439,23.0058,1841500.0
2008-11-14 09:30:00,33.22,33.49,32.91,33.29,1139300.0,21.9235,22.1017,21.7189,21.9697,1139300.0
2008-11-14 09:40:00,33.3,33.39,33.05,33.09,559700.0,21.9763,22.0357,21.8113,21.8377,559700.0
2008-11-14 09:50:00,33.11,33.85,33.11,33.71,724200.0,21.8509,22.3393,21.8509,22.2469,724200.0
2008-11-14 10:00:00,33.7,33.92,33.03,33.07,726600.0,22.2403,22.3855,21.7981,21.8245,726600.0
2008-11-14 10:10:00,33.07,33.3,32.72,32.74,475600.0,21.8245,21.9763,21.5936,21.6068,475600.0
2008-11-14 10:20:00,32.75,33.03,32.74,33.02,454500.0,21.6134,21.7981,21.6068,21.7915,454500.0
2008-11-14 10:30:00,33.02,33.02,32.68,32.73,379700.0,21.7915,21.7915,21.5672,21.6002,379700.0
2008-11-14 10:40:00,32.73,33.14,32.62,33.06,566300.0,21.6002,21.8707,21.5276,21.8179,566300.0
2008-11-14 10:50:00,33.07,33.22,32.97,32.99,328100.0,21.8245,21.9235,21.7585,21.7717,328100.0
2008-11-14 11:00:00,32.98,33.01,32.59,32.75,448200.0,21.7651,21.7849,21.5078,21.6134,448200.0
2008-11-14 11:10:00,32.75,33.05,32.67,33.0,399100.0,21.6134,21.8113,21.5606,21.7783,399100.0
2008-11-14 11:20:00,33.01,33.06,32.85,32.87,270200.0,21.7849,21.8179,21.6793,21.6925,270200.0
2008-11-14 11:30:00,32.86,32.95,32.7,32.78,354100.0,21.6859,21.7453,21.5804,21.6332,354100.0
2008-11-14 11:40:00,32.77,32.94,32.53,32.94,422900.0,21.6266,21.7387,21.4682,21.7387,422900.0
2008-11-14 11:50:00,32.94,32.98,32.59,32.68,371600.0,21.7387,21.7651,21.5078,21.5672,371600.0
2008-11-14 12:00:00,32.68,32.69,32.41,32.58,450000.0,21.5672,21.5738,21.389,21.5012,450000.0
2008-11-14 12:10:00,32.58,32.6,32.36,32.38,403800.0,21.5012,21.5144,21.356,21.3692,403800.0
2008-11-14 12:20:00,32.39,32.62,32.36,32.59,361100.0,21.3758,21.5276,21.356,21.5078,361100.0
2008-11-14 12:30:00,32.6,32.88,32.49,32.82,287500.0,21.5144,21.6991,21.4418,21.6596,287500.0
2008-11-14 12:40:00,32.83,32.85,32.5,32.51,325500.0,21.6661,21.6793,21.4484,21.455,325500.0
2008-11-14 12:50:00,32.51,32.75,32.5,32.67,378500.0,21.455,21.6134,21.4484,21.5606,378500.0
2008-11-14 13:00:00,32.68,32.69,32.43,32.47,317800.0,21.5672,21.5738,21.4022,21.4286,317800.0
2008-11-14 13:10:00,32.47,32.51,32.3,32.47,334900.0,21.4286,21.455,21.3164,21.4286,334900.0
2008-11-14 13:20:00,32.45,32.95,32.4,32.95,311700.0,21.4154,21.7453,21.3824,21.7453,311700.0
2008-11-14 13:30:00,32.95,33.12,32.9,33.03,372300.0,21.7453,21.8575,21.7123,21.7981,372300.0
2008-11-14 13:40:00,33.02,33.27,32.88,33.15,365500.0,21.7915,21.9565,21.6991,21.8773,365500.0
2008-11-14 13:50:00,33.14,33.37,33.06,33.16,368700.0,21.8707,22.0225,21.8179,21.8839,368700.0
2008-11-14 14:00:00,33.17,33.44,33.1,33.31,412400.0,21.8905,22.0687,21.8443,21.9829,412400.0
2008-11-14 14:10:00,33.3,33.83,33.14,33.81,479600.0,21.9763,22.3261,21.8707,22.3129,479600.0
2008-11-14 14:20:00,33.81,33.84,33.52,33.77,717700.0,22.3129,22.3327,22.1215,22.2865,717700.0
2008-11-14 14:30:00,33.77,34.0,33.57,33.89,626600.0,22.2865,22.4383,22.1545,22.3657,626600.0
2008-11-14 14:40:00,33.89,34.37,33.89,33.99,772300.0,22.3657,22.6825,22.3657,22.4317,772300.0
2008-11-14 14:50:00,33.98,34.52,33.9,34.5,629200.0,22.4251,22.7815,22.3723,22.7683,629200.0
2008-11-14 15:00:00,34.49,34.6,34.01,34.48,800000.0,22.7617,22.8343,22.4449,22.7551,800000.0
2008-11-14 15:10:00,34.46,34.6,33.99,34.06,642900.0,22.7419,22.8343,22.4317,22.4779,642900.0
2008-11-14 15:20:00,34.06,34.36,33.87,34.0,526300.0,22.4779,22.6759,22.3525,22.4383,526300.0
2008-11-14 15:30:00,34.01,34.01,33.4,33.77,754900.0,22.4449,22.4449,22.0423,22.2865,754900.0
2008-11-14 15:40:00,33.77,33.97,33.23,33.72,818900.0,22.2865,22.4185,21.9301,22.2535,818900.0
2008-11-14 15:50:00,33.72,34.04,32.5,32.88,1819300.0,22.2535,22.4647,21.4484,21.6991,1819300.0
2008-11-17 09:30:00,32.23,32.47,31.69,32.1,976600.0,21.2702,21.4286,20.9138,21.1844,976600.0
2008-11-17 09:40:00,32.11,32.31,31.88,32.27,701500.0,21.191,21.323,21.0392,21.2966,701500.0
2008-11-17 09:50:00,32.26,32.69,32.23,32.6,620000.0,21.29,21.5738,21.2702,21.5144,620000.0
2008-11-17 10:00:00,32.6,32.65,32.44,32.59,483200.0,21.5144,21.5474,21.4088,21.5078,483200.0
2008-11-17 10:10:00,32.59,32.63,31.78,31.83,578600.0,21.5078,21.5342,20.9732,21.0062,578600.0
2008-11-17 10:20:00,31.83,32.06,31.73,31.89,488100.0,21.0062,21.158,20.9402,21.0458,488100.0
2008-11-17 10:30:00,31.9,32.1,31.84,31.94,415200.0,21.0524,21.1844,21.0128,21.0788,415200.0
2008-11-17 10:40:00,31.95,32.04,31.82,32.01,482000.0,21.0854,21.1448,20.9996,21.125,482000.0
2008-11-17 10:50:00,32.01,32.19,31.99,32.05,350200.0,21.125,21.2438,21.1118,21.1514,350200.0
2008-11-17 11:00:00,32.05,32.61,32.04,32.6,386600.0,21.1514,21.521,21.1448,21.5144,386600.0
2008-11-17 11:10:00,32.6,32.75,32.43,32.49,392300.0,21.5144,21.6134,21.4022,21.4418,392300.0
2008-11-17 11:20:00,32.49,32.55,32.32,32.32,186700.0,21.4418,21.4814,21.3296,21.3296,186700.0
2008-11-17 11:30:00,32.33,32.56,32.21,32.31,358900.0,21.3362,21.488,21.257,21.323,358900.0
2008-11-17 11:40:00,32.31,32.44,31.96,32.42,285000.0,21.323,21.4088,21.092,21.3956,285000.0
2008-11-17 11:50:00,32.42,32.66,32.34,32.62,437400.0,21.3956,21.554,21.3428,21.5276,437400.0
2008-11-17 12:00:00,32.6,32.7,32.48,32.68,508700.0,21.5144,21.5804,21.4352,21.5672,508700.0
2008-11-17 12:10:00,32.68,32.71,32.48,32.48,518200.0,21.5672,21.587,21.4352,21.4352,518200.0
2008-11-17 12:20:00,32.48,32.52,32.27,32.37,505200.0,21.4352,21.4616,21.2966,21.3626,505200.0
2008-11-17 12:30:00,32.34,32.44,32.15,32.16,440100.0,21.3428,21.4088,21.2174,21.224,440100.0
2008-11-17 12:40:00,32.16,32.71,32.14,32.68,374800.0,21.224,21.587,21.2108,21.5672,374800.0
2008-11-17 12:50:00,32.68,32.74,32.43,32.47,306500.0,21.5672,21.6068,21.4022,21.4286,306500.0
2008-11-17 13:00:00,32.48,32.53,32.16,32.27,323200.0,21.4352,21.4682,21.224,21.2966,323200.0
2008-11-17 13:10:00,32.27,32.27,31.98,32.05,371600.0,21.2966,21.2966,21.1052,21.1514,371600.0
2008-11-17 13:20:00,32.05,32.07,31.9,32.04,471000.0,21.1514,21.1646,21.0524,21.1448,471000.0
2008-11-17 13:30:00,32.06,32.12,31.69,31.81,411000.0,21.158,21.1976,20.9138,20.993,411000.0
2008-11-17 13:40:00,31.82,31.9,31.55,31.81,375300.0,20.9996,21.0524,20.8214,20.993,375300.0
2008-11-17 13:50:00,31.81,32.28,31.76,32.06,473000.0,20.993,21.3032,20.96,21.158,473000.0
2008-11-17 14:00:00,32.05,32.12,31.94,32.09,402600.0,21.1514,21.1976,21.0788,21.1778,402600.0
2008-11-17 14:10:00,32.09,32.33,32.05,32.31,407000.0,21.1778,21.3362,21.1514,21.323,407000.0
2008-11-17 14:20:00,32.31,32.48,32.05,32.1,491800.0,21.323,21.4352,21.1514,21.1844,491800.0
2008-11-17 14:30:00,32.11,32.2,31.94,32.18,463600.0,21.191,21.2504,21.0788,21.2372,463600.0
2008-11-17 14:40:00,32.17,32.19,31.98,32.0,428400.0,21.2306,21.2438,21.1052,21.1184,428400.0
2008-11-17 14:50:00,32.0,32.15,31.89,31.95,383100.0,21.1184,21.2174,21.0458,21.0854,383100.0
2008-11-17 15:00:00,31.95,32.15,31.85,32.11,450700.0,21.0854,21.2174,21.0194,21.191,450700.0
2008-11-17 15:10:00,32.1,32.4,31.87,32.26,621600.0,21.1844,21.3824,21.0326,21.29,621600.0
2008-11-17 15:20:00,32.26,32.36,31.94,32.12,504700.0,21.29,21.356,21.0788,21.1976,504700.0
2008-11-17 15:30:00,32.12,32.28,31.76,31.84,591100.0,21.1976,21.3032,20.96,21.0128,591100.0
2008-11-17 15:40:00,31.85,32.07,31.73,31.75,801500.0,21.0194,21.1646,20.9402,20.9534,801500.0
2008-11-17 15:50:00,31.75,32.05,31.6,31.61,1408100.0,20.9534,21.1514,20.8544,20.861,1408100.0
2008-11-18 09:30:00,31.87,31.99,31.51,31.84,676300.0,21.0326,21.1118,20.795,21.0128,676300.0
2008-11-18 09:40:00,31.84,32.0,31.66,31.75,666500.0,21.0128,21.1184,20.894,20.9534,666500.0
2008-11-18 09:50:00,31.72,31.78,31.06,31.25,734200.0,20.9336,20.9732,20.498,20.6234,734200.0
2008-11-18 10:00:00,31.25,31.34,31.12,31.28,650600.0,20.6234,20.6828,20.5376,20.6432,650600.0
2008-11-18 10:10:00,31.24,31.56,31.22,31.53,456200.0,20.6168,20.828,20.6036,20.8082,456200.0
2008-11-18 10:20:00,31.54,31.65,31.34,31.65,483900.0,20.8148,20.8874,20.6828,20.8874,483900.0
2008-11-18 10:30:00,31.65,31.72,31.49,31.61,381200.0,20.8874,20.9336,20.7818,20.861,381200.0
2008-11-18 10:40:00,31.61,31.66,31.33,31.39,404000.0,20.861,20.894,20.6762,20.7158,404000.0
2008-11-18 10:50:00,31.39,31.52,31.27,31.35,453300.0,20.7158,20.8016,20.6366,20.6894,453300.0
2008-11-18 11:00:00,31.35,31.35,30.99,31.06,585400.0,20.6894,20.6894,20.4518,20.498,585400.0
2008-11-18 11:10:00,31.07,31.13,30.84,30.88,592400.0,20.5046,20.5442,20.3528,20.3792,592400.0
2008-11-18 11:20:00,30.89,30.92,30.62,30.86,657300.0,20.3858,20.4056,20.2077,20.366,657300.0
2008-11-18 11:30:00,30.86,31.27,30.84,31.27,435400.0,20.366,20.6366,20.3528,20.6366,435400.0
2008-11-18 11:40:00,31.27,31.27,31.03,31.13,399700.0,20.6366,20.6366,20.4782,20.5442,399700.0
2008-11-18 11:50:00,31.14,31.54,31.13,31.53,354600.0,20.5508,20.8148,20.5442,20.8082,354600.0
2008-11-18 12:00:00,31.52,31.54,31.24,31.29,221200.0,20.8016,20.8148,20.6168,20.6498,221200.0
2008-11-18 12:10:00,31.29,31.38,31.2,31.23,245000.0,20.6498,20.7092,20.5904,20.6102,245000.0
2008-11-18 12:20:00,31.24,31.4,31.14,31.39,423100.0,20.6168,20.7224,20.5508,20.7158,423100.0
2008-11-18 12:30:00,31.39,31.44,31.26,31.32,481400.0,20.7158,20.7488,20.63,20.6696,481400.0
2008-11-18 12:40:00,31.32,31.37,31.09,31.15,327600.0,20.6696,20.7026,20.5178,20.5574,327600.0
2008-11-18 12:50:00,31.14,31.15,30.9,30.9,278000.0,20.5508,20.5574,20.3924,20.3924,278000.0
2008-11-18 13:00:00,30.9,30.9,30.55,30.65,615700.0,20.3924,20.3924,20.1615,20.2275,615700.0
2008-11-18 13:10:00,30.65,30.72,30.48,30.56,519500.0,20.2275,20.2737,20.1153,20.1681,519500.0
2008-11-18 13:20:00,30.57,30.68,30.52,30.56,398600.0,20.1747,20.2473,20.1417,20.1681,398600.0
2008-11-18 13:30:00,30.56,30.64,30.37,30.42,466500.0,20.1681,20.2209,20.0427,20.0757,466500.0
2008-11-18 13:40:00,30.42,30.47,30.08,30.12,569200.0,20.0757,20.1087,19.8513,19.8777,569200.0
2008-11-18 13:50:00,30.11,30.5,30.1,30.5,624300.0,19.8711,20.1285,19.8645,20.1285,624300.0
2008-11-18 14:00:00,30.51,30.52,30.16,30.3,576800.0,20.1351,20.1417,19.9041,19.9965,576800.0
2008-11-18 14:10:00,30.29,30.54,30.24,30.44,413500.0,19.9899,20.1549,19.9569,20.0889,413500.0
2008-11-18 14:20:00,30.44,30.53,30.29,30.42,478000.0,20.0889,20.1483,19.9899,20.0757,478000.0
2008-11-18 14:30:00,30.41,30.43,30.12,30.29,516400.0,20.0691,20.0823,19.8777,19.9899,516400.0
2008-11-18 14:40:00,30.29,30.43,29.99,30.0,500900.0,19.9899,20.0823,19.7919,19.7985,500900.0
2008-11-18 14:50:00,30.01,30.1,29.98,30.04,495400.0,19.8051,19.8645,19.7853,19.8249,495400.0
2008-11-18 15:00:00,30.03,30.71,30.01,30.67,672900.0,19.8183,20.2671,19.8051,20.2407,672900.0
2008-11-18 15:10:00,30.67,30.84,30.53,30.7,833600.0,20.2407,20.3528,20.1483,20.2605,833600.0
2008-11-18 15:20:00,30.7,31.18,30.67,30.89,972400.0,20.2605,20.5772,20.2407,20.3858,972400.0
2008-11-18 15:30:00,30.9,31.1,30.71,31.03,892600.0,20.3924,20.5244,20.2671,20.4782,892600.0
2008-11-18 15:40:00,31.03,31.44,31.03,31.4,1358500.0,20.4782,20.7488,20.4782,20.7224,1358500.0
2008-11-18 15:50:00,31.4,31.8,31.36,31.8,1885300.0,20.7224,20.9864,20.696,20.9864,1885300.0
2008-11-19 09:30:00,31.47,32.48,31.32,32.3,811100.0,20.7686,21.4352,20.6696,21.3164,811100.0
2008-11-19 09:40:00,32.29,32.67,31.9,32.14,646300.0,21.3098,21.5606,21.0524,21.2108,646300.0
2008-11-19 09:50:00,32.14,32.26,31.91,32.23,600500.0,21.2108,21.29,21.059,21.2702,600500.0
2008-11-19 10:00:00,32.22,32.49,32.16,32.41,602600.0,21.2636,21.4418,21.224,21.389,602600.0
2008-11-19 10:10:00,32.43,32.5,32.26,32.3,469600.0,21.4022,21.4484,21.29,21.3164,469600.0
2008-11-19 10:20:00,32.31,32.46,32.27,32.36,406800.0,21.323,21.422,21.2966,21.356,406800.0
2008-11-19 10:30:00,32.36,32.37,32.14,32.24,446300.0,21.356,21.3626,21.2108,21.2768,446300.0
2008-11-19 10:40:00,32.24,32.32,31.97,32.1,482500.0,21.2768,21.3296,21.0986,21.1844,482500.0
2008-11-19 10:50:00,32.1,32.19,31.89,31.93,442800.0,21.1844,21.2438,21.0458,21.0722,442800.0
2008-11-19 11:00:00,31.93,32.13,31.91,32.04,274300.0,21.0722,21.2042,21.059,21.1448,274300.0
2008-11-19 11:10:00,32.03,32.14,31.83,32.02,295600.0,21.1382,21.2108,21.0062,21.1316,295600.0
2008-11-19 11:20:00,32.01,32.04,31.66,31.7,380500.0,21.125,21.1448,20.894,20.9204,380500.0
2008-11-19 11:30:00,31.71,31.82,31.4,31.46,455800.0,20.927,20.9996,20.7224,20.762,455800.0
2008-11-19 11:40:00,31.45,31.54,31.22,31.42,378200.0,20.7554,20.8148,20.6036,20.7356,378200.0
2008-11-19 11:50:00,31.41,31.46,30.94,31.03,700300.0,20.729,20.762,20.4188,20.4782,700300.0
2008-11-19 12:00:00,31.04,31.32,31.02,31.31,377900.0,20.4848,20.6696,20.4716,20.663,377900.0
2008-11-19 12:10:00,31.29,31.29,30.95,30.97,380900.0,20.6498,20.6498,20.4254,20.4386,380900.0
2008-11-19 12:20:00,30.97,31.21,30.95,31.06,354900.0,20.4386,20.597,20.4254,20.498,354900.0
2008-11-19 12:30:00,31.07,31.46,31.06,31.44,471400.0,20.5046,20.762,20.498,20.7488,471400.0
2008-11-19 12:40:00,31.44,31.48,31.3,31.38,351700.0,20.7488,20.7752,20.6564,20.7092,351700.0
2008-11-19 12:50:00,31.38,31.47,31.27,31.39,272400.0,20.7092,20.7686,20.6366,20.7158,272400.0
2008-11-19 13:00:00,31.38,31.58,31.35,31.45,275700.0,20.7092,20.8412,20.6894,20.7554,275700.0
2008-11-19 13:10:00,31.46,31.56,31.24,31.38,298600.0,20.762,20.828,20.6168,20.7092,298600.0
2008-11-19 13:20:00,31.39,31.48,31.28,31.28,298000.0,20.7158,20.7752,20.6432,20.6432,298000.0
2008-11-19 13:30:00,31.29,31.32,31.1,31.3,272600.0,20.6498,20.6696,20.5244,20.6564,272600.0
2008-11-19 13:40:00,31.3,31.44,31.23,31.25,261800.0,20.6564,20.7488,20.6102,20.6234,261800.0
2008-11-19 13:50:00,31.25,31.6,31.19,31.39,312700.0,20.6234,20.8544,20.5838,20.7158,312700.0
2008-11-19 14:00:00,31.39,31.47,31.02,31.22,540400.0,20.7158,20.7686,20.4716,20.6036,540400.0
2008-11-19 14:10:00,31.22,31.36,31.14,31.15,335600.0,20.6036,20.696,20.5508,20.5574,335600.0
2008-11-19 14:20:00,31.16,31.34,30.99,31.14,526600.0,20.564,20.6828,20.4518,20.5508,526600.0
2008-11-19 14:30:00,31.13,31.29,30.84,31.0,406500.0,20.5442,20.6498,20.3528,20.4584,406500.0
2008-11-19 14:40:00,31.01,31.6,30.97,31.4,749200.0,20.465,20.8544,20.4386,20.7224,749200.0
2008-11-19 14:50:00,31.39,31.58,31.26,31.4,386400.0,20.7158,20.8412,20.63,20.7224,386400.0
2008-11-19 15:00:00,31.41,31.41,31.1,31.19,677200.0,20.729,20.729,20.5244,20.5838,677200.0
2008-11-19 15:10:00,31.18,31.39,30.93,30.93,592700.0,20.5772,20.7158,20.4122,20.4122,592700.0
2008-11-19 15:20:00,30.94,31.04,30.8,30.84,563900.0,20.4188,20.4848,20.3265,20.3528,563900.0
2008-11-19 15:30:00,30.84,31.0,30.62,30.72,704900.0,20.3528,20.4584,20.2077,20.2737,704900.0
2008-11-19 15:40:00,30.71,30.85,30.52,30.63,1044000.0,20.2671,20.3594,20.1417,20.2143,1044000.0
2008-11-19 15:50:00,30.63,30.64,30.0,30.11,1935500.0,20.2143,20.2209,19.7985,19.8711,1935500.0
2008-11-20 09:30:00,29.76,30.5,29.74,30.39,1282500.0,19.6401,20.1285,19.6269,20.0559,1282500.0
2008-11-20 09:40:00,30.39,30.57,30.1,30.56,1447200.0,20.0559,20.1747,19.8645,20.1681,1447200.0
2008-11-20 09:50:00,30.56,30.65,30.25,30.3,1193200.0,20.1681,20.2275,19.9635,19.9965,1193200.0
2008-11-20 10:00:00,30.29,30.4,29.93,30.02,1398900.0,19.9899,20.0625,19.7523,19.8117,1398900.0
2008-11-20 10:10:00,30.02,30.17,29.98,30.07,1685200.0,19.8117,19.9107,19.7853,19.8447,1685200.0
2008-11-20 10:20:00,30.08,30.52,30.06,30.48,867700.0,19.8513,20.1417,19.8381,20.1153,867700.0
2008-11-20 10:30:00,30.47,30.59,30.15,30.33,870300.0,20.1087,20.1879,19.8975,20.0163,870300.0
2008-11-20 10:40:00,30.33,31.08,30.25,30.85,999600.0,20.0163,20.5112,19.9635,20.3594,999600.0
2008-11-20 10:50:00,30.85,31.35,30.77,31.09,1064300.0,20.3594,20.6894,20.3067,20.5178,1064300.0
2008-11-20 11:00:00,31.11,31.53,31.1,31.2,1024500.0,20.531,20.8082,20.5244,20.5904,1024500.0
2008-11-20 11:10:00,31.2,31.37,30.86,31.0,857200.0,20.5904,20.7026,20.366,20.4584,857200.0
2008-11-20 11:20:00,31.0,31.19,30.87,31.04,577800.0,20.4584,20.5838,20.3726,20.4848,577800.0
2008-11-20 11:30:00,31.04,31.06,30.86,30.93,393800.0,20.4848,20.498,20.366,20.4122,393800.0
2008-11-20 11:40:00,30.93,31.1,30.86,31.0,462200.0,20.4122,20.5244,20.366,20.4584,462200.0
2008-11-20 11:50:00,30.99,31.04,30.85,30.99,367400.0,20.4518,20.4848,20.3594,20.4518,367400.0
2008-11-20 12:00:00,30.98,31.08,30.8,30.97,519900.0,20.4452,20.5112,20.3265,20.4386,519900.0
2008-11-20 12:10:00,30.94,31.1,30.92,31.01,602700.0,20.4188,20.5244,20.4056,20.465,602700.0
2008-11-20 12:20:00,31.0,31.55,30.98,31.49,899400.0,20.4584,20.8214,20.4452,20.7818,899400.0
2008-11-20 12:30:00,31.48,31.57,31.29,31.35,615900.0,20.7752,20.8346,20.6498,20.6894,615900.0
2008-11-20 12:40:00,31.36,31.61,31.3,31.54,576100.0,20.696,20.861,20.6564,20.8148,576100.0
2008-11-20 12:50:00,31.54,31.54,31.17,31.27,645200.0,20.8148,20.8148,20.5706,20.6366,645200.0
2008-11-20 13:00:00,31.27,31.3,30.96,31.11,590500.0,20.6366,20.6564,20.432,20.531,590500.0
2008-11-20 13:10:00,31.11,31.3,30.83,30.85,559100.0,20.531,20.6564,20.3463,20.3594,559100.0
2008-11-20 13:20:00,30.85,31.08,30.57,30.81,697500.0,20.3594,20.5112,20.1747,20.3331,697500.0
2008-11-20 13:30:00,30.8,30.92,30.48,30.61,648200.0,20.3265,20.4056,20.1153,20.2011,648200.0
2008-11-20 13:40:00,30.59,31.08,30.56,30.84,540200.0,20.1879,20.5112,20.1681,20.3528,540200.0
2008-11-20 13:50:00,30.83,31.2,30.76,31.15,509000.0,20.3463,20.5904,20.3001,20.5574,509000.0
2008-11-20 14:00:00,31.16,31.23,30.73,30.89,558500.0,20.564,20.6102,20.2803,20.3858,558500.0
2008-11-20 14:10:00,30.9,30.94,30.62,30.65,543900.0,20.3924,20.4188,20.2077,20.2275,543900.0
2008-11-20 14:20:00,30.66,30.82,30.43,30.45,504500.0,20.2341,20.3397,20.0823,20.0955,504500.0
2008-11-20 14:30:00,30.45,30.62,30.4,30.58,549500.0,20.0955,20.2077,20.0625,20.1813,549500.0
2008-11-20 14:40:00,30.59,30.71,30.17,30.18,665700.0,20.1879,20.2671,19.9107,19.9173,665700.0
2008-11-20 14:50:00,30.18,30.33,30.06,30.29,645000.0,19.9173,20.0163,19.8381,19.9899,645000.0
2008-11-20 15:00:00,30.27,30.5,30.13,30.26,661400.0,19.9767,20.1285,19.8843,19.9701,661400.0
2008-11-20 15:10:00,30.26,30.45,30.0,30.06,641800.0,19.9701,20.0955,19.7985,19.8381,641800.0
2008-11-20 15:20:00,30.05,30.27,29.99,30.08,811700.0,19.8315,19.9767,19.7919,19.8513,811700.0
2008-11-20 15:30:00,30.08,30.27,29.51,29.54,1099500.0,19.8513,19.9767,19.4751,19.4949,1099500.0
2008-11-20 15:40:00,29.54,30.04,29.52,29.95,1643000.0,19.4949,19.8249,19.4817,19.7655,1643000.0
2008-11-20 15:50:00,29.95,29.96,29.08,29.17,3154100.0,19.7655,19.7721,19.1913,19.2507,3154100.0
2008-11-21 09:30:00,29.77,29.98,29.18,29.25,2936700.0,19.6467,19.7853,19.2573,19.3035,2936700.0
2008-11-21 09:40:00,29.26,29.76,29.23,29.55,995100.0,19.3101,19.6401,19.2903,19.5015,995100.0
2008-11-21 09:50:00,29.55,29.71,29.42,29.58,855700.0,19.5015,19.6071,19.4157,19.5213,855700.0
2008-11-21 10:00:00,29.6,29.71,29.28,29.65,815900.0,19.5345,19.6071,19.3233,19.5675,815900.0
2008-11-21 10:10:00,29.65,29.79,29.39,29.45,901400.0,19.5675,19.6599,19.3959,19.4355,901400.0
2008-11-21 10:20:00,29.45,29.61,29.4,29.4,676700.0,19.4355,19.5411,19.4025,19.4025,676700.0
2008-11-21 10:30:00,29.4,29.55,29.28,29.3,645700.0,19.4025,19.5015,19.3233,19.3365,645700.0
2008-11-21 10:40:00,29.3,29.55,29.26,29.26,824800.0,19.3365,19.5015,19.3101,19.3101,824800.0
2008-11-21 10:50:00,29.26,29.33,28.76,28.9,935400.0,19.3101,19.3563,18.9802,19.0725,935400.0
2008-11-21 11:00:00,28.88,29.15,28.88,29.1,796100.0,19.0593,19.2375,19.0593,19.2045,796100.0
2008-11-21 11:10:00,29.11,29.29,29.05,29.16,618500.0,19.2111,19.3299,19.1715,19.2441,618500.0
2008-11-21 11:20:00,29.17,29.3,29.1,29.28,616200.0,19.2507,19.3365,19.2045,19.3233,616200.0
2008-11-21 11:30:00,29.28,29.53,29.22,29.25,604800.0,19.3233,19.4883,19.2837,19.3035,604800.0
2008-11-21 11:40:00,29.25,29.54,29.22,29.3,562100.0,19.3035,19.4949,19.2837,19.3365,562100.0
2008-11-21 11:50:00,29.3,29.41,29.11,29.14,391500.0,19.3365,19.4091,19.2111,19.2309,391500.0
2008-11-21 12:00:00,29.14,29.44,29.07,29.28,631900.0,19.2309,19.4289,19.1847,19.3233,631900.0
2008-11-21 12:10:00,29.27,29.33,29.1,29.14,399600.0,19.3167,19.3563,19.2045,19.2309,399600.0
2008-11-21 12:20:00,29.13,29.32,29.1,29.28,450300.0,19.2243,19.3497,19.2045,19.3233,450300.0
2008-11-21 12:30:00,29.28,29.38,29.17,29.19,620500.0,19.3233,19.3893,19.2507,19.2639,620500.0
2008-11-21 12:40:00,29.2,29.5,29.01,29.02,601400.0,19.2705,19.4685,19.1451,19.1517,601400.0
2008-11-21 12:50:00,29.04,29.2,28.92,29.15,482900.0,19.1649,19.2705,19.0857,19.2375,482900.0
2008-11-21 13:00:00,29.15,29.2,29.01,29.14,387600.0,19.2375,19.2705,19.1451,19.2309,387600.0
2008-11-21 13:10:00,29.13,29.22,28.9,28.92,518700.0,19.2243,19.2837,19.0725,19.0857,518700.0
2008-11-21 13:20:00,28.92,28.92,28.63,28.73,485500.0,19.0857,19.0857,18.8944,18.9604,485500.0
2008-11-21 13:30:00,28.75,28.82,28.52,28.58,417200.0,18.9736,19.0198,18.8218,18.8614,417200.0
2008-11-21 13:40:00,28.58,28.85,28.53,28.65,447500.0,18.8614,19.0395,18.8284,18.9076,447500.0
2008-11-21 13:50:00,28.64,28.66,28.3,28.3,453900.0,18.901,18.9142,18.6766,18.6766,453900.0
2008-11-21 14:00:00,28.31,28.99,28.25,28.9,704800.0,18.6832,19.1319,18.6436,19.0725,704800.0
2008-11-21 14:10:00,28.91,28.99,28.66,28.8,446600.0,19.0791,19.1319,18.9142,19.0066,446600.0
2008-11-21 14:20:00,28.81,29.07,28.76,28.95,678600.0,19.0132,19.1847,18.9802,19.1055,678600.0
2008-11-21 14:30:00,28.94,28.99,28.42,28.59,818400.0,19.0989,19.1319,18.7558,18.868,818400.0
2008-11-21 14:40:00,28.59,28.84,28.22,28.53,863600.0,18.868,19.033,18.6238,18.8284,863600.0
2008-11-21 14:50:00,28.55,28.64,28.16,28.26,840500.0,18.8416,18.901,18.5842,18.6502,840500.0
2008-11-21 15:00:00,28.26,28.83,28.21,28.67,1179800.0,18.6502,19.0264,18.6172,18.9208,1179800.0
2008-11-21 15:10:00,28.67,29.53,28.6,29.06,1310100.0,18.9208,19.4883,18.8746,19.1781,1310100.0
2008-11-21 15:20:00,29.07,29.5,28.94,29.41,1221000.0,19.1847,19.4685,19.0989,19.4091,1221000.0
2008-11-21 15:30:00,29.41,29.98,29.22,29.71,1780800.0,19.4091,19.7853,19.2837,19.6071,1780800.0
2008-11-21 15:40:00,29.72,29.94,29.13,29.85,1553100.0,19.6137,19.7589,19.2243,19.6995,1553100.0
2008-11-21 15:50:00,29.86,30.2,29.52,30.2,1878900.0,19.7061,19.9305,19.4817,19.9305,1878900.0
2008-11-24 09:30:00,31.01,31.5,31.0,31.16,827900.0,20.465,20.7884,20.4584,20.564,827900.0
2008-11-24 09:40:00,31.16,31.4,30.76,30.77,811100.0,20.564,20.7224,20.3001,20.3067,811100.0
2008-11-24 09:50:00,30.77,31.23,30.65,31.16,654300.0,20.3067,20.6102,20.2275,20.564,654300.0
2008-11-24 10:00:00,31.16,31.48,31.02,31.34,728800.0,20.564,20.7752,20.4716,20.6828,728800.0
2008-11-24 10:10:00,31.34,31.48,31.23,31.3,608800.0,20.6828,20.7752,20.6102,20.6564,608800.0
2008-11-24 10:20:00,31.33,31.9,31.26,31.85,595100.0,20.6762,21.0524,20.63,21.0194,595100.0
2008-11-24 10:30:00,31.85,31.94,31.55,31.77,854700.0,21.0194,21.0788,20.8214,20.9666,854700.0
2008-11-24 10:40:00,31.78,32.0,31.48,31.49,615800.0,20.9732,21.1184,20.7752,20.7818,615800.0
2008-11-24 10:50:00,31.5,31.97,31.42,31.96,470200.0,20.7884,21.0986,20.7356,21.092,470200.0
2008-11-24 11:00:00,31.96,32.0,31.69,31.85,408000.0,21.092,21.1184,20.9138,21.0194,408000.0
2008-11-24 11:10:00,31.85,32.17,31.81,32.1,715400.0,21.0194,21.2306,20.993,21.1844,715400.0
2008-11-24 11:20:00,32.1,32.49,32.08,32.37,728900.0,21.1844,21.4418,21.1712,21.3626,728900.0
2008-11-24 11:30:00,32.36,32.49,32.3,32.35,520900.0,21.356,21.4418,21.3164,21.3494,520900.0
2008-11-24 11:40:00,32.34,32.49,32.33,32.45,434800.0,21.3428,21.4418,21.3362,21.4154,434800.0
2008-11-24 11:50:00,32.45,32.75,32.44,32.6,571200.0,21.4154,21.6134,21.4088,21.5144,571200.0
2008-11-24 12:00:00,32.61,32.75,32.4,32.47,451500.0,21.521,21.6134,21.3824,21.4286,451500.0
2008-11-24 12:10:00,32.46,32.46,32.2,32.22,674200.0,21.422,21.422,21.2504,21.2636,674200.0
2008-11-24 12:20:00,32.22,32.24,31.83,31.88,507200.0,21.2636,21.2768,21.0062,21.0392,507200.0
2008-11-24 12:30:00,31.89,32.11,31.88,31.95,473600.0,21.0458,21.191,21.0392,21.0854,473600.0
2008-11-24 12:40:00,31.95,32.18,31.92,32.17,415700.0,21.0854,21.2372,21.0656,21.2306,415700.0
2008-11-24 12:50:00,32.18,32.42,32.12,32.23,402900.0,21.2372,21.3956,21.1976,21.2702,402900.0
2008-11-24 13:00:00,32.24,32.43,32.17,32.18,325200.0,21.2768,21.4022,21.2306,21.2372,325200.0
2008-11-24 13:10:00,32.17,32.33,32.05,32.25,303100.0,21.2306,21.3362,21.1514,21.2834,303100.0
2008-11-24 13:20:00,32.25,32.34,32.18,32.25,313500.0,21.2834,21.3428,21.2372,21.2834,313500.0
2008-11-24 13:30:00,32.25,32.29,32.12,32.2,259800.0,21.2834,21.3098,21.1976,21.2504,259800.0
2008-11-24 13:40:00,32.19,32.19,31.95,32.0,268400.0,21.2438,21.2438,21.0854,21.1184,268400.0
2008-11-24 13:50:00,32.0,32.37,31.99,32.37,342300.0,21.1184,21.3626,21.1118,21.3626,342300.0
2008-11-24 14:00:00,32.36,32.37,32.09,32.19,376600.0,21.356,21.3626,21.1778,21.2438,376600.0
2008-11-24 14:10:00,32.18,32.19,32.0,32.14,368500.0,21.2372,21.2438,21.1184,21.2108,368500.0
2008-11-24 14:20:00,32.14,32.45,32.14,32.43,451100.0,21.2108,21.4154,21.2108,21.4022,451100.0
2008-11-24 14:30:00,32.44,32.66,32.43,32.61,464000.0,21.4088,21.554,21.4022,21.521,464000.0
2008-11-24 14:40:00,32.62,32.71,32.18,32.19,445900.0,21.5276,21.587,21.2372,21.2438,445900.0
2008-11-24 14:50:00,32.19,32.37,32.19,32.36,491300.0,21.2438,21.3626,21.2438,21.356,491300.0
2008-11-24 15:00:00,32.36,32.5,32.22,32.45,658700.0,21.356,21.4484,21.2636,21.4154,658700.0
2008-11-24 15:10:00,32.45,32.68,32.41,32.61,675200.0,21.4154,21.5672,21.389,21.521,675200.0
2008-11-24 15:20:00,32.61,32.8,32.54,32.78,724600.0,21.521,21.6464,21.4748,21.6332,724600.0
2008-11-24 15:30:00,32.78,32.94,32.53,32.83,831900.0,21.6332,21.7387,21.4682,21.6661,831900.0
2008-11-24 15:40:00,32.84,33.17,32.75,32.78,1368300.0,21.6727,21.8905,21.6134,21.6332,1368300.0
2008-11-24 15:50:00,32.78,32.88,31.81,32.72,2372400.0,21.6332,21.6991,20.993,21.5936,2372400.0
2008-11-25 09:30:00,33.37,33.5,32.2,32.61,1045600.0,22.0225,22.1083,21.2504,21.521,1045600.0
2008-11-25 09:40:00,32.61,32.62,31.84,32.21,794500.0,21.521,21.5276,21.0128,21.257,794500.0
2008-11-25 09:50:00,32.21,32.41,32.04,32.29,544600.0,21.257,21.389,21.1448,21.3098,544600.0
2008-11-25 10:00:00,32.28,32.57,32.18,32.38,561400.0,21.3032,21.4946,21.2372,21.3692,561400.0
2008-11-25 10:10:00,32.39,32.5,32.23,32.24,512400.0,21.3758,21.4484,21.2702,21.2768,512400.0
2008-11-25 10:20:00,32.23,32.24,31.92,32.12,538000.0,21.2702,21.2768,21.0656,21.1976,538000.0
2008-11-25 10:30:00,32.11,32.24,31.86,31.91,462400.0,21.191,21.2768,21.026,21.059,462400.0
2008-11-25 10:40:00,31.92,32.03,31.83,31.91,433300.0,21.0656,21.1382,21.0062,21.059,433300.0
2008-11-25 10:50:00,31.91,31.95,31.5,31.6,583300.0,21.059,21.0854,20.7884,20.8544,583300.0
2008-11-25 11:00:00,31.57,31.59,31.05,31.14,683200.0,20.8346,20.8478,20.4914,20.5508,683200.0
2008-11-25 11:10:00,31.15,31.48,31.08,31.4,465800.0,20.5574,20.7752,20.5112,20.7224,465800.0
2008-11-25 11:20:00,31.41,31.61,31.25,31.58,289400.0,20.729,20.861,20.6234,20.8412,289400.0
2008-11-25 11:30:00,31.59,31.65,31.39,31.41,318800.0,20.8478,20.8874,20.7158,20.729,318800.0
2008-11-25 11:40:00,31.41,31.68,31.36,31.56,401800.0,20.729,20.9072,20.696,20.828,401800.0
2008-11-25 11:50:00,31.56,31.8,31.44,31.7,267800.0,20.828,20.9864,20.7488,20.9204,267800.0
2008-11-25 12:00:00,31.71,31.8,31.56,31.67,259000.0,20.927,20.9864,20.828,20.9006,259000.0
2008-11-25 12:10:00,31.67,31.71,31.45,31.52,270400.0,20.9006,20.927,20.7554,20.8016,270400.0
2008-11-25 12:20:00,31.52,31.63,31.3,31.33,316300.0,20.8016,20.8742,20.6564,20.6762,316300.0
2008-11-25 12:30:00,31.32,31.46,31.27,31.4,392500.0,20.6696,20.762,20.6366,20.7224,392500.0
2008-11-25 12:40:00,31.4,31.5,31.33,31.34,448900.0,20.7224,20.7884,20.6762,20.6828,448900.0
2008-11-25 12:50:00,31.33,31.39,31.04,31.21,416700.0,20.6762,20.7158,20.4848,20.597,416700.0
2008-11-25 13:00:00,31.21,31.34,31.14,31.33,319100.0,20.597,20.6828,20.5508,20.6762,319100.0
2008-11-25 13:10:00,31.34,31.46,31.23,31.4,346400.0,20.6828,20.762,20.6102,20.7224,346400.0
2008-11-25 13:20:00,31.41,31.7,31.37,31.61,311600.0,20.729,20.9204,20.7026,20.861,311600.0
2008-11-25 13:30:00,31.61,31.8,31.6,31.8,289400.0,20.861,20.9864,20.8544,20.9864,289400.0
2008-11-25 13:40:00,31.8,31.83,31.63,31.79,268300.0,20.9864,21.0062,20.8742,20.9798,268300.0
2008-11-25 13:50:00,31.8,31.91,31.6,31.62,353100.0,20.9864,21.059,20.8544,20.8676,353100.0
2008-11-25 14:00:00,31.63,31.78,31.53,31.6,319800.0,20.8742,20.9732,20.8082,20.8544,319800.0
2008-11-25 14:10:00,31.6,31.6,31.28,31.55,400100.0,20.8544,20.8544,20.6432,20.8214,400100.0
2008-11-25 14:20:00,31.54,31.72,31.51,31.67,439600.0,20.8148,20.9336,20.795,20.9006,439600.0
2008-11-25 14:30:00,31.67,31.84,31.64,31.82,465400.0,20.9006,21.0128,20.8808,20.9996,465400.0
2008-11-25 14:40:00,31.82,31.95,31.73,31.9,324900.0,20.9996,21.0854,20.9402,21.0524,324900.0
2008-11-25 14:50:00,31.9,32.32,31.84,32.27,540200.0,21.0524,21.3296,21.0128,21.2966,540200.0
2008-11-25 15:00:00,32.27,32.6,32.17,32.3,714900.0,21.2966,21.5144,21.2306,21.3164,714900.0
2008-11-25 15:10:00,32.3,32.48,32.29,32.45,415400.0,21.3164,21.4352,21.3098,21.4154,415400.0
2008-11-25 15:20:00,32.45,32.51,32.21,32.41,506000.0,21.4154,21.455,21.257,21.389,506000.0
2008-11-25 15:30:00,32.4,32.76,32.4,32.57,669300.0,21.3824,21.62,21.3824,21.4946,669300.0
2008-11-25 15:40:00,32.57,33.0,32.56,32.86,757300.0,21.4946,21.7783,21.488,21.6859,757300.0
2008-11-25 15:50:00,32.86,32.99,32.52,32.68,1353500.0,21.6859,21.7717,21.4616,21.5672,1353500.0
2008-11-26 09:30:00,32.01,32.69,31.97,32.42,449500.0,21.125,21.5738,21.0986,21.3956,449500.0
2008-11-26 09:40:00,32.43,32.65,32.22,32.6,424900.0,21.4022,21.5474,21.2636,21.5144,424900.0
2008-11-26 09:50:00,32.59,32.77,32.49,32.55,409700.0,21.5078,21.6266,21.4418,21.4814,409700.0
2008-11-26 10:00:00,32.55,32.88,32.5,32.63,391800.0,21.4814,21.6991,21.4484,21.5342,391800.0
2008-11-26 10:10:00,32.64,32.98,32.57,32.97,391600.0,21.5408,21.7651,21.4946,21.7585,391600.0
2008-11-26 10:20:00,32.97,33.11,32.86,33.0,446300.0,21.7585,21.8509,21.6859,21.7783,446300.0
2008-11-26 10:30:00,33.01,33.05,32.76,32.83,334600.0,21.7849,21.8113,21.62,21.6661,334600.0
2008-11-26 10:40:00,32.84,33.0,32.74,32.92,211800.0,21.6727,21.7783,21.6068,21.7255,211800.0
2008-11-26 10:50:00,32.92,33.13,32.89,32.99,421900.0,21.7255,21.8641,21.7057,21.7717,421900.0
2008-11-26 11:00:00,32.98,33.05,32.8,32.85,356800.0,21.7651,21.8113,21.6464,21.6793,356800.0
2008-11-26 11:10:00,32.86,33.02,32.85,32.99,356100.0,21.6859,21.7915,21.6793,21.7717,356100.0
2008-11-26 11:20:00,32.99,33.08,32.9,32.92,518600.0,21.7717,21.8311,21.7123,21.7255,518600.0
2008-11-26 11:30:00,32.91,33.03,32.85,32.92,356600.0,21.7189,21.7981,21.6793,21.7255,356600.0
2008-11-26 11:40:00,32.91,33.07,32.84,33.03,323900.0,21.7189,21.8245,21.6727,21.7981,323900.0
2008-11-26 11:50:00,33.03,33.05,32.9,32.95,261000.0,21.7981,21.8113,21.7123,21.7453,261000.0
2008-11-26 12:00:00,32.95,33.0,32.77,32.79,275400.0,21.7453,21.7783,21.6266,21.6398,275400.0
2008-11-26 12:10:00,32.78,32.84,32.67,32.78,175500.0,21.6332,21.6727,21.5606,21.6332,175500.0
2008-11-26 12:20:00,32.78,32.86,32.77,32.8,156400.0,21.6332,21.6859,21.6266,21.6464,156400.0
2008-11-26 12:30:00,32.79,32.97,32.76,32.94,252400.0,21.6398,21.7585,21.62,21.7387,252400.0
2008-11-26 12:40:00,32.95,33.1,32.9,33.05,331400.0,21.7453,21.8443,21.7123,21.8113,331400.0
2008-11-26 12:50:00,33.05,33.11,32.95,33.05,155100.0,21.8113,21.8509,21.7453,21.8113,155100.0
2008-11-26 13:00:00,33.05,33.25,33.02,33.11,300100.0,21.8113,21.9433,21.7915,21.8509,300100.0
2008-11-26 13:10:00,33.11,33.14,32.88,32.93,208600.0,21.8509,21.8707,21.6991,21.7321,208600.0
2008-11-26 13:20:00,32.93,32.98,32.79,32.96,224000.0,21.7321,21.7651,21.6398,21.7519,224000.0
2008-11-26 13:30:00,32.96,32.96,32.61,32.73,242900.0,21.7519,21.7519,21.521,21.6002,242900.0
2008-11-26 13:40:00,32.74,32.81,32.63,32.75,154500.0,21.6068,21.653,21.5342,21.6134,154500.0
2008-11-26 13:50:00,32.76,32.82,32.62,32.72,156300.0,21.62,21.6596,21.5276,21.5936,156300.0
2008-11-26 14:00:00,32.72,32.81,32.58,32.79,171400.0,21.5936,21.653,21.5012,21.6398,171400.0
2008-11-26 14:10:00,32.79,32.87,32.68,32.8,185000.0,21.6398,21.6925,21.5672,21.6464,185000.0
2008-11-26 14:20:00,32.8,32.98,32.73,32.83,224800.0,21.6464,21.7651,21.6002,21.6661,224800.0
2008-11-26 14:30:00,32.84,33.09,32.81,32.82,432600.0,21.6727,21.8377,21.653,21.6596,432600.0
2008-11-26 14:40:00,32.82,32.97,32.81,32.93,471000.0,21.6596,21.7585,21.653,21.7321,471000.0
2008-11-26 14:50:00,32.93,33.12,32.89,33.02,554600.0,21.7321,21.8575,21.7057,21.7915,554600.0
2008-11-26 15:00:00,33.03,33.11,32.92,32.97,479300.0,21.7981,21.8509,21.7255,21.7585,479300.0
2008-11-26 15:10:00,32.97,33.18,32.91,32.96,772100.0,21.7585,21.8971,21.7189,21.7519,772100.0
2008-11-26 15:20:00,32.96,33.17,32.87,33.14,504500.0,21.7519,21.8905,21.6925,21.8707,504500.0
2008-11-26 15:30:00,33.14,33.2,32.89,32.9,637900.0,21.8707,21.9103,21.7057,21.7123,637900.0
2008-11-26 15:40:00,32.9,32.92,32.6,32.81,757900.0,21.7123,21.7255,21.5144,21.653,757900.0
2008-11-26 15:50:00,32.82,33.4,32.79,33.4,1364700.0,21.6596,22.0423,21.6398,22.0423,1364700.0
2008-11-28 09:30:00,33.2,33.24,32.83,33.06,353000.0,21.9103,21.9367,21.6661,21.8179,353000.0
2008-11-28 09:40:00,33.06,33.17,32.98,33.07,195800.0,21.8179,21.8905,21.7651,21.8245,195800.0
2008-11-28 09:50:00,33.08,33.15,33.02,33.09,300600.0,21.8311,21.8773,21.7915,21.8377,300600.0
2008-11-28 10:00:00,33.07,33.28,33.07,33.18,224600.0,21.8245,21.9631,21.8245,21.8971,224600.0
2008-11-28 10:10:00,33.17,33.2,32.98,33.17,283000.0,21.8905,21.9103,21.7651,21.8905,283000.0
2008-11-28 10:20:00,33.17,33.26,33.15,33.15,208400.0,21.8905,21.9499,21.8773,21.8773,208400.0
2008-11-28 10:30:00,33.16,33.21,33.06,33.07,264800.0,21.8839,21.9169,21.8179,21.8245,264800.0
2008-11-28 10:40:00,33.06,33.18,33.02,33.1,226500.0,21.8179,21.8971,21.7915,21.8443,226500.0
2008-11-28 10:50:00,33.1,33.2,33.05,33.16,170500.0,21.8443,21.9103,21.8113,21.8839,170500.0
2008-11-28 11:00:00,33.15,33.19,33.09,33.13,240000.0,21.8773,21.9037,21.8377,21.8641,240000.0
2008-11-28 11:10:00,33.13,33.21,33.08,33.11,165700.0,21.8641,21.9169,21.8311,21.8509,165700.0
2008-11-28 11:20:00,33.12,33.29,33.06,33.25,127100.0,21.8575,21.9697,21.8179,21.9433,127100.0
2008-11-28 11:30:00,33.26,33.26,33.15,33.25,169200.0,21.9499,21.9499,21.8773,21.9433,169200.0
2008-11-28 11:40:00,33.25,33.25,33.02,33.12,295500.0,21.9433,21.9433,21.7915,21.8575,295500.0
2008-11-28 11:50:00,33.11,33.28,33.06,33.27,162600.0,21.8509,21.9631,21.8179,21.9565,162600.0
2008-11-28 12:00:00,33.27,33.31,33.2,33.22,125800.0,21.9565,21.9829,21.9103,21.9235,125800.0
2008-11-28 12:10:00,33.21,33.36,33.16,33.2,169400.0,21.9169,22.0159,21.8839,21.9103,169400.0
2008-11-28 12:20:00,33.2,33.23,33.09,33.09,96600.0,21.9103,21.9301,21.8377,21.8377,96600.0
2008-11-28 12:30:00,33.09,33.2,33.07,33.19,203800.0,21.8377,21.9103,21.8245,21.9037,203800.0
2008-11-28 12:40:00,33.19,33.43,33.11,33.41,347700.0,21.9037,22.0621,21.8509,22.0489,347700.0
2008-11-28 12:50:00,33.41,33.6,33.39,33.56,820800.0,22.0489,22.1743,22.0357,22.1479,820800.0
2008-12-01 09:30:00,32.65,32.72,31.26,31.87,1229200.0,21.5474,21.5936,20.63,21.0326,1229200.0
2008-12-01 09:40:00,31.88,31.89,31.55,31.87,587500.0,21.0392,21.0458,20.8214,21.0326,587500.0
2008-12-01 09:50:00,31.86,31.88,31.48,31.53,525400.0,21.026,21.0392,20.7752,20.8082,525400.0
2008-12-01 10:00:00,31.52,31.81,31.51,31.78,435900.0,20.8016,20.993,20.795,20.9732,435900.0
2008-12-01 10:10:00,31.78,31.81,31.59,31.7,467200.0,20.9732,20.993,20.8478,20.9204,467200.0
2008-12-01 10:20:00,31.7,31.7,31.44,31.46,390300.0,20.9204,20.9204,20.7488,20.762,390300.0
2008-12-01 10:30:00,31.45,31.52,31.25,31.34,658000.0,20.7554,20.8016,20.6234,20.6828,658000.0
2008-12-01 10:40:00,31.33,31.4,31.29,31.32,503100.0,20.6762,20.7224,20.6498,20.6696,503100.0
2008-12-01 10:50:00,31.32,31.35,31.06,31.1,360300.0,20.6696,20.6894,20.498,20.5244,360300.0
2008-12-01 11:00:00,31.1,31.23,30.92,30.93,441700.0,20.5244,20.6102,20.4056,20.4122,441700.0
2008-12-01 11:10:00,30.93,31.11,30.93,31.11,281200.0,20.4122,20.531,20.4122,20.531,281200.0
2008-12-01 11:20:00,31.11,31.15,30.88,31.02,309200.0,20.531,20.5574,20.3792,20.4716,309200.0
2008-12-01 11:30:00,31.02,31.25,30.99,31.17,235900.0,20.4716,20.6234,20.4518,20.5706,235900.0
2008-12-01 11:40:00,31.17,31.29,31.11,31.15,199400.0,20.5706,20.6498,20.531,20.5574,199400.0
2008-12-01 11:50:00,31.14,31.28,31.07,31.15,159500.0,20.5508,20.6432,20.5046,20.5574,159500.0
2008-12-01 12:00:00,31.15,31.28,31.06,31.25,178500.0,20.5574,20.6432,20.498,20.6234,178500.0
2008-12-01 12:10:00,31.24,31.3,31.16,31.21,149500.0,20.6168,20.6564,20.564,20.597,149500.0
2008-12-01 12:20:00,31.2,31.2,31.04,31.14,184900.0,20.5904,20.5904,20.4848,20.5508,184900.0
2008-12-01 12:30:00,31.13,31.22,30.91,30.96,263500.0,20.5442,20.6036,20.399,20.432,263500.0
2008-12-01 12:40:00,30.96,31.06,30.88,30.98,280900.0,20.432,20.498,20.3792,20.4452,280900.0
2008-12-01 12:50:00,30.98,31.03,30.81,30.88,277300.0,20.4452,20.4782,20.3331,20.3792,277300.0
2008-12-01 13:00:00,30.87,30.98,30.84,30.96,171300.0,20.3726,20.4452,20.3528,20.432,171300.0
2008-12-01 13:10:00,30.97,31.1,30.96,31.08,223900.0,20.4386,20.5244,20.432,20.5112,223900.0
2008-12-01 13:20:00,31.09,31.14,31.07,31.11,232300.0,20.5178,20.5508,20.5046,20.531,232300.0
2008-12-01 13:30:00,31.11,31.19,31.08,31.1,247800.0,20.531,20.5838,20.5112,20.5244,247800.0
2008-12-01 13:40:00,31.1,31.26,31.01,31.1,663100.0,20.5244,20.63,20.465,20.5244,663100.0
2008-12-01 13:50:00,31.1,31.2,30.98,31.17,347300.0,20.5244,20.5904,20.4452,20.5706,347300.0
2008-12-01 14:00:00,31.17,31.2,30.94,31.09,251400.0,20.5706,20.5904,20.4188,20.5178,251400.0
2008-12-01 14:10:00,31.09,31.13,30.93,30.98,217600.0,20.5178,20.5442,20.4122,20.4452,217600.0
2008-12-01 14:20:00,31.0,31.04,30.87,30.88,395500.0,20.4584,20.4848,20.3726,20.3792,395500.0
2008-12-01 14:30:00,30.89,31.06,30.85,31.0,334300.0,20.3858,20.498,20.3594,20.4584,334300.0
2008-12-01 14:40:00,30.99,31.07,30.93,30.96,252100.0,20.4518,20.5046,20.4122,20.432,252100.0
2008-12-01 14:50:00,30.97,31.06,30.9,30.92,446600.0,20.4386,20.498,20.3924,20.4056,446600.0
2008-12-01 15:00:00,30.92,30.99,30.75,30.78,480200.0,20.4056,20.4518,20.2935,20.3133,480200.0
2008-12-01 15:10:00,30.78,30.88,30.72,30.77,413000.0,20.3133,20.3792,20.2737,20.3067,413000.0
2008-12-01 15:20:00,30.78,30.83,30.65,30.65,449600.0,20.3133,20.3463,20.2275,20.2275,449600.0
2008-12-01 15:30:00,30.65,30.71,30.53,30.54,593300.0,20.2275,20.2671,20.1483,20.1549,593300.0
2008-12-01 15:40:00,30.54,30.58,30.11,30.28,1234100.0,20.1549,20.1813,19.8711,19.9833,1234100.0
2008-12-01 15:50:00,30.28,30.28,29.91,29.96,2208700.0,19.9833,19.9833,19.7391,19.7721,2208700.0
2008-12-02 09:30:00,30.71,30.79,30.0,30.52,669100.0,20.2671,20.3199,19.7985,20.1417,669100.0
2008-12-02 09:40:00,30.51,30.7,30.25,30.49,624900.0,20.1351,20.2605,19.9635,20.1219,624900.0
2008-12-02 09:50:00,30.48,30.85,30.41,30.55,507500.0,20.1153,20.3594,20.0691,20.1615,507500.0
2008-12-02 10:00:00,30.55,30.97,30.3,30.89,451000.0,20.1615,20.4386,19.9965,20.3858,451000.0
2008-12-02 10:10:00,30.89,31.06,30.78,30.81,559000.0,20.3858,20.498,20.3133,20.3331,559000.0
2008-12-02 10:20:00,30.82,31.05,30.68,30.92,571900.0,20.3397,20.4914,20.2473,20.4056,571900.0
2008-12-02 10:30:00,30.92,31.14,30.86,30.95,429400.0,20.4056,20.5508,20.366,20.4254,429400.0
2008-12-02 10:40:00,30.94,31.11,30.84,30.87,393200.0,20.4188,20.531,20.3528,20.3726,393200.0
2008-12-02 10:50:00,30.87,31.09,30.81,30.99,271300.0,20.3726,20.5178,20.3331,20.4518,271300.0
2008-12-02 11:00:00,30.98,31.04,30.9,31.0,270000.0,20.4452,20.4848,20.3924,20.4584,270000.0
2008-12-02 11:10:00,31.0,31.07,30.95,31.01,409100.0,20.4584,20.5046,20.4254,20.465,409100.0
2008-12-02 11:20:00,31.01,31.15,30.84,31.1,329300.0,20.465,20.5574,20.3528,20.5244,329300.0
2008-12-02 11:30:00,31.1,31.24,30.98,31.0,269600.0,20.5244,20.6168,20.4452,20.4584,269600.0
2008-12-02 11:40:00,31.0,31.1,30.84,31.09,315500.0,20.4584,20.5244,20.3528,20.5178,315500.0
2008-12-02 11:50:00,31.07,31.24,31.05,31.16,246400.0,20.5046,20.6168,20.4914,20.564,246400.0
2008-12-02 12:00:00,31.16,31.23,30.97,31.0,235600.0,20.564,20.6102,20.4386,20.4584,235600.0
2008-12-02 12:10:00,31.01,31.05,30.92,30.93,220700.0,20.465,20.4914,20.4056,20.4122,220700.0
2008-12-02 12:20:00,30.94,31.16,30.93,31.11,323900.0,20.4188,20.564,20.4122,20.531,323900.0
2008-12-02 12:30:00,31.11,31.14,30.95,31.04,270900.0,20.531,20.5508,20.4254,20.4848,270900.0
2008-12-02 12:40:00,31.04,31.09,30.88,30.89,326200.0,20.4848,20.5178,20.3792,20.3858,326200.0
2008-12-02 12:50:00,30.9,31.01,30.77,30.98,248900.0,20.3924,20.465,20.3067,20.4452,248900.0
2008-12-02 13:00:00,30.98,31.04,30.86,30.88,239800.0,20.4452,20.4848,20.366,20.3792,239800.0
2008-12-02 13:10:00,30.87,31.07,30.85,31.0,220800.0,20.3726,20.5046,20.3594,20.4584,220800.0
2008-12-02 13:20:00,31.0,31.07,30.88,30.95,234400.0,20.4584,20.5046,20.3792,20.4254,234400.0
2008-12-02 13:30:00,30.92,30.93,30.74,30.86,318200.0,20.4056,20.4122,20.2869,20.366,318200.0
2008-12-02 13:40:00,30.86,30.93,30.78,30.79,391100.0,20.366,20.4122,20.3133,20.3199,391100.0
2008-12-02 13:50:00,30.78,30.79,30.67,30.72,339300.0,20.3133,20.3199,20.2407,20.2737,339300.0
2008-12-02 14:00:00,30.72,30.77,30.34,30.37,463200.0,20.2737,20.3067,20.0229,20.0427,463200.0
2008-12-02 14:10:00,30.37,30.44,30.24,30.36,384800.0,20.0427,20.0889,19.9569,20.0361,384800.0
2008-12-02 14:20:00,30.36,30.36,30.0,30.12,590200.0,20.0361,20.0361,19.7985,19.8777,590200.0
2008-12-02 14:30:00,30.11,30.36,30.01,30.3,357400.0,19.8711,20.0361,19.8051,19.9965,357400.0
2008-12-02 14:40:00,30.3,30.39,30.22,30.3,290800.0,19.9965,20.0559,19.9437,19.9965,290800.0
2008-12-02 14:50:00,30.3,30.51,30.23,30.43,406900.0,19.9965,20.1351,19.9503,20.0823,406900.0
2008-12-02 15:00:00,30.42,30.43,30.08,30.11,477400.0,20.0757,20.0823,19.8513,19.8711,477400.0
2008-12-02 15:10:00,30.11,30.3,30.02,30.29,286400.0,19.8711,19.9965,19.8117,19.9899,286400.0
2008-12-02 15:20:00,30.29,30.51,30.17,30.27,580900.0,19.9899,20.1351,19.9107,19.9767,580900.0
2008-12-02 15:30:00,30.27,30.44,30.22,30.28,380700.0,19.9767,20.0889,19.9437,19.9833,380700.0
2008-12-02 15:40:00,30.27,30.3,29.99,30.03,498900.0,19.9767,19.9965,19.7919,19.8183,498900.0
2008-12-02 15:50:00,30.04,30.68,29.9,30.55,1140900.0,19.8249,20.2473,19.7325,20.1615,1140900.0
2008-12-03 09:30:00,29.7,30.33,29.51,30.33,812400.0,19.6005,20.0163,19.4751,20.0163,812400.0
2008-12-03 09:40:00,30.34,30.45,30.0,30.09,445300.0,20.0229,20.0955,19.7985,19.8579,445300.0
2008-12-03 09:50:00,30.08,30.39,30.05,30.2,520100.0,19.8513,20.0559,19.8315,19.9305,520100.0
2008-12-03 10:00:00,30.2,30.47,30.12,30.43,393100.0,19.9305,20.1087,19.8777,20.0823,393100.0
2008-12-03 10:10:00,30.41,30.57,30.24,30.26,498800.0,20.0691,20.1747,19.9569,19.9701,498800.0
2008-12-03 10:20:00,30.25,30.34,30.1,30.32,510200.0,19.9635,20.0229,19.8645,20.0097,510200.0
2008-12-03 10:30:00,30.32,30.33,30.16,30.25,530800.0,20.0097,20.0163,19.9041,19.9635,530800.0
2008-12-03 10:40:00,30.25,30.49,30.14,30.41,721700.0,19.9635,20.1219,19.8909,20.0691,721700.0
2008-12-03 10:50:00,30.42,30.42,30.2,30.27,677500.0,20.0757,20.0757,19.9305,19.9767,677500.0
2008-12-03 11:00:00,30.27,30.45,30.25,30.35,793200.0,19.9767,20.0955,19.9635,20.0295,793200.0
2008-12-03 11:10:00,30.34,30.44,30.31,30.38,683300.0,20.0229,20.0889,20.0031,20.0493,683300.0
2008-12-03 11:20:00,30.38,30.38,30.14,30.2,553200.0,20.0493,20.0493,19.8909,19.9305,553200.0
2008-12-03 11:30:00,30.2,30.37,30.19,30.34,367500.0,19.9305,20.0427,19.9239,20.0229,367500.0
2008-12-03 11:40:00,30.33,30.44,30.15,30.26,485400.0,20.0163,20.0889,19.8975,19.9701,485400.0
2008-12-03 11:50:00,30.26,30.47,30.25,30.46,490800.0,19.9701,20.1087,19.9635,20.1021,490800.0
2008-12-03 12:00:00,30.45,30.46,30.2,30.22,343300.0,20.0955,20.1021,19.9305,19.9437,343300.0
2008-12-03 12:10:00,30.23,30.38,30.2,30.21,290100.0,19.9503,20.0493,19.9305,19.9371,290100.0
2008-12-03 12:20:00,30.2,30.28,30.09,30.09,319300.0,19.9305,19.9833,19.8579,19.8579,319300.0
2008-12-03 12:30:00,30.1,30.22,30.07,30.17,300900.0,19.8645,19.9437,19.8447,19.9107,300900.0
2008-12-03 12:40:00,30.17,30.19,30.01,30.09,250500.0,19.9107,19.9239,19.8051,19.8579,250500.0
2008-12-03 12:50:00,30.09,30.19,30.0,30.08,247300.0,19.8579,19.9239,19.7985,19.8513,247300.0
2008-12-03 13:00:00,30.09,30.11,30.0,30.03,257400.0,19.8579,19.8711,19.7985,19.8183,257400.0
2008-12-03 13:10:00,30.02,30.12,29.98,30.07,404800.0,19.8117,19.8777,19.7853,19.8447,404800.0
2008-12-03 13:20:00,30.07,30.13,29.85,29.85,339600.0,19.8447,19.8843,19.6995,19.6995,339600.0
2008-12-03 13:30:00,29.85,29.9,29.67,29.75,303300.0,19.6995,19.7325,19.5807,19.6335,303300.0
2008-12-03 13:40:00,29.75,29.76,29.55,29.63,541200.0,19.6335,19.6401,19.5015,19.5543,541200.0
2008-12-03 13:50:00,29.63,29.75,29.53,29.64,425400.0,19.5543,19.6335,19.4883,19.5609,425400.0
2008-12-03 14:00:00,29.61,29.88,29.55,29.71,470500.0,19.5411,19.7193,19.5015,19.6071,470500.0
2008-12-03 14:10:00,29.71,29.99,29.71,29.96,574800.0,19.6071,19.7919,19.6071,19.7721,574800.0
2008-12-03 14:20:00,29.95,30.19,29.79,30.05,434100.0,19.7655,19.9239,19.6599,19.8315,434100.0
2008-12-03 14:30:00,30.04,30.45,30.03,30.21,780800.0,19.8249,20.0955,19.8183,19.9371,780800.0
2008-12-03 14:40:00,30.2,30.43,30.17,30.27,662700.0,19.9305,20.0823,19.9107,19.9767,662700.0
2008-12-03 14:50:00,30.26,30.38,30.09,30.12,569900.0,19.9701,20.0493,19.8579,19.8777,569900.0
2008-12-03 15:00:00,30.12,30.3,29.99,30.23,546600.0,19.8777,19.9965,19.7919,19.9503,546600.0
2008-12-03 15:10:00,30.23,30.3,30.0,30.19,729100.0,19.9503,19.9965,19.7985,19.9239,729100.0
2008-12-03 15:20:00,30.19,30.29,30.04,30.2,566100.0,19.9239,19.9899,19.8249,19.9305,566100.0
2008-12-03 15:30:00,30.21,30.3,30.1,30.2,920400.0,19.9371,19.9965,19.8645,19.9305,920400.0
2008-12-03 15:40:00,30.2,30.29,30.05,30.05,1564000.0,19.9305,19.9899,19.8315,19.8315,1564000.0
2008-12-03 15:50:00,30.05,30.3,29.98,30.29,3119600.0,19.8315,19.9965,19.7853,19.9899,3119600.0
2008-12-04 09:30:00,29.98,30.45,29.59,30.17,700700.0,19.7853,20.0955,19.5279,19.9107,700700.0
2008-12-04 09:40:00,30.17,30.4,29.99,30.16,661000.0,19.9107,20.0625,19.7919,19.9041,661000.0
2008-12-04 09:50:00,30.17,30.27,29.99,30.03,524400.0,19.9107,19.9767,19.7919,19.8183,524400.0
2008-12-04 10:00:00,30.03,30.35,29.99,30.13,439700.0,19.8183,20.0295,19.7919,19.8843,439700.0
2008-12-04 10:10:00,30.14,30.24,29.88,29.9,465800.0,19.8909,19.9569,19.7193,19.7325,465800.0
2008-12-04 10:20:00,29.91,30.33,29.86,30.14,404700.0,19.7391,20.0163,19.7061,19.8909,404700.0
2008-12-04 10:30:00,30.15,30.52,30.11,30.43,604100.0,19.8975,20.1417,19.8711,20.0823,604100.0
2008-12-04 10:40:00,30.43,30.75,30.43,30.6,697900.0,20.0823,20.2935,20.0823,20.1945,697900.0
2008-12-04 10:50:00,30.62,31.0,30.55,30.96,522100.0,20.2077,20.4584,20.1615,20.432,522100.0
2008-12-04 11:00:00,30.97,31.04,30.72,30.77,604800.0,20.4386,20.4848,20.2737,20.3067,604800.0
2008-12-04 11:10:00,30.78,30.95,30.6,30.84,403000.0,20.3133,20.4254,20.1945,20.3528,403000.0
2008-12-04 11:20:00,30.84,31.17,30.82,31.08,503000.0,20.3528,20.5706,20.3397,20.5112,503000.0
2008-12-04 11:30:00,31.08,31.08,30.82,30.92,338500.0,20.5112,20.5112,20.3397,20.4056,338500.0
2008-12-04 11:40:00,30.92,30.99,30.63,30.83,321100.0,20.4056,20.4518,20.2143,20.3463,321100.0
2008-12-04 11:50:00,30.83,31.08,30.77,30.96,279800.0,20.3463,20.5112,20.3067,20.432,279800.0
2008-12-04 12:00:00,30.96,31.03,30.8,30.87,260800.0,20.432,20.4782,20.3265,20.3726,260800.0
2008-12-04 12:10:00,30.87,30.9,30.7,30.71,330100.0,20.3726,20.3924,20.2605,20.2671,330100.0
2008-12-04 12:20:00,30.71,30.91,30.61,30.75,360800.0,20.2671,20.399,20.2011,20.2935,360800.0
2008-12-04 12:30:00,30.75,30.86,30.65,30.83,191500.0,20.2935,20.366,20.2275,20.3463,191500.0
2008-12-04 12:40:00,30.82,30.94,30.8,30.86,94400.0,20.3397,20.4188,20.3265,20.366,94400.0
2008-12-04 12:50:00,30.86,30.94,30.8,30.88,275200.0,20.366,20.4188,20.3265,20.3792,275200.0
2008-12-04 13:00:00,30.89,30.9,30.68,30.71,278100.0,20.3858,20.3924,20.2473,20.2671,278100.0
2008-12-04 13:10:00,30.71,30.74,30.52,30.52,228700.0,20.2671,20.2869,20.1417,20.1417,228700.0
2008-12-04 13:20:00,30.52,30.52,30.29,30.31,257000.0,20.1417,20.1417,19.9899,20.0031,257000.0
2008-12-04 13:30:00,30.3,30.55,30.27,30.44,186700.0,19.9965,20.1615,19.9767,20.0889,186700.0
2008-12-04 13:40:00,30.46,30.57,30.36,30.51,190700.0,20.1021,20.1747,20.0361,20.1351,190700.0
2008-12-04 13:50:00,30.51,30.66,30.48,30.57,187100.0,20.1351,20.2341,20.1153,20.1747,187100.0
2008-12-04 14:00:00,30.57,30.71,30.55,30.63,177900.0,20.1747,20.2671,20.1615,20.2143,177900.0
2008-12-04 14:10:00,30.63,30.7,30.42,30.54,289900.0,20.2143,20.2605,20.0757,20.1549,289900.0
2008-12-04 14:20:00,30.55,30.67,30.52,30.63,312300.0,20.1615,20.2407,20.1417,20.2143,312300.0
2008-12-04 14:30:00,30.62,30.94,30.62,30.87,310900.0,20.2077,20.4188,20.2077,20.3726,310900.0
2008-12-04 14:40:00,30.87,30.9,30.44,30.59,347500.0,20.3726,20.3924,20.0889,20.1879,347500.0
2008-12-04 14:50:00,30.58,30.74,30.46,30.46,235000.0,20.1813,20.2869,20.1021,20.1021,235000.0
2008-12-04 15:00:00,30.46,30.56,30.0,30.09,514200.0,20.1021,20.1681,19.7985,19.8579,514200.0
2008-12-04 15:10:00,30.09,30.16,29.93,30.07,934200.0,19.8579,19.9041,19.7523,19.8447,934200.0
2008-12-04 15:20:00,30.08,30.08,29.66,29.67,1003900.0,19.8513,19.8513,19.5741,19.5807,1003900.0
2008-12-04 15:30:00,29.68,29.94,29.6,29.65,754200.0,19.5873,19.7589,19.5345,19.5675,754200.0
2008-12-04 15:40:00,29.65,30.13,29.65,30.02,1034300.0,19.5675,19.8843,19.5675,19.8117,1034300.0
2008-12-04 15:50:00,30.01,30.12,29.67,30.08,1225100.0,19.8051,19.8777,19.5807,19.8513,1225100.0
2008-12-05 09:30:00,29.99,30.65,29.66,30.39,768000.0,19.7919,20.2275,19.5741,20.0559,768000.0
2008-12-05 09:40:00,30.4,30.7,30.07,30.07,836200.0,20.0625,20.2605,19.8447,19.8447,836200.0
2008-12-05 09:50:00,30.09,30.39,30.0,30.0,559500.0,19.8579,20.0559,19.7985,19.7985,559500.0
2008-12-05 10:00:00,30.0,30.1,29.78,29.92,682300.0,19.7985,19.8645,19.6533,19.7457,682300.0
2008-12-05 10:10:00,29.91,29.94,29.63,29.67,485300.0,19.7391,19.7589,19.5543,19.5807,485300.0
2008-12-05 10:20:00,29.67,29.79,29.5,29.64,415400.0,19.5807,19.6599,19.4685,19.5609,415400.0
2008-12-05 10:30:00,29.64,29.86,29.56,29.65,309000.0,19.5609,19.7061,19.5081,19.5675,309000.0
2008-12-05 10:40:00,29.66,29.89,29.46,29.88,413600.0,19.5741,19.7259,19.4421,19.7193,413600.0
2008-12-05 10:50:00,29.87,30.01,29.76,29.9,485300.0,19.7127,19.8051,19.6401,19.7325,485300.0
2008-12-05 11:00:00,29.9,29.93,29.74,29.81,486800.0,19.7325,19.7523,19.6269,19.6731,486800.0
2008-12-05 11:10:00,29.82,29.94,29.7,29.77,391000.0,19.6797,19.7589,19.6005,19.6467,391000.0
2008-12-05 11:20:00,29.77,29.77,29.51,29.53,309200.0,19.6467,19.6467,19.4751,19.4883,309200.0
2008-12-05 11:30:00,29.53,29.67,29.48,29.66,278000.0,19.4883,19.5807,19.4553,19.5741,278000.0
2008-12-05 11:40:00,29.66,29.8,29.58,29.76,301000.0,19.5741,19.6665,19.5213,19.6401,301000.0
2008-12-05 11:50:00,29.76,29.89,29.67,29.68,340400.0,19.6401,19.7259,19.5807,19.5873,340400.0
2008-12-05 12:00:00,29.68,29.79,29.57,29.74,256700.0,19.5873,19.6599,19.5147,19.6269,256700.0
2008-12-05 12:10:00,29.72,29.75,29.58,29.66,270400.0,19.6137,19.6335,19.5213,19.5741,270400.0
2008-12-05 12:20:00,29.66,29.72,29.5,29.58,326800.0,19.5741,19.6137,19.4685,19.5213,326800.0
2008-12-05 12:30:00,29.59,29.59,29.38,29.42,209900.0,19.5279,19.5279,19.3893,19.4157,209900.0
2008-12-05 12:40:00,29.42,29.55,29.38,29.51,191500.0,19.4157,19.5015,19.3893,19.4751,191500.0
2008-12-05 12:50:00,29.51,29.52,29.33,29.41,171800.0,19.4751,19.4817,19.3563,19.4091,171800.0
2008-12-05 13:00:00,29.42,29.55,29.39,29.52,334400.0,19.4157,19.5015,19.3959,19.4817,334400.0
2008-12-05 13:10:00,29.52,29.74,29.52,29.69,517500.0,19.4817,19.6269,19.4817,19.5939,517500.0
2008-12-05 13:20:00,29.69,29.94,29.68,29.86,502000.0,19.5939,19.7589,19.5873,19.7061,502000.0
2008-12-05 13:30:00,29.86,30.02,29.8,29.95,579400.0,19.7061,19.8117,19.6665,19.7655,579400.0
2008-12-05 13:40:00,29.95,30.52,29.88,30.51,867500.0,19.7655,20.1417,19.7193,20.1351,867500.0
2008-12-05 13:50:00,30.5,30.96,30.49,30.73,1222100.0,20.1285,20.432,20.1219,20.2803,1222100.0
2008-12-05 14:00:00,30.74,30.91,30.57,30.66,1086900.0,20.2869,20.399,20.1747,20.2341,1086900.0
2008-12-05 14:10:00,30.66,30.84,30.57,30.77,751600.0,20.2341,20.3528,20.1747,20.3067,751600.0
2008-12-05 14:20:00,30.77,30.9,30.66,30.77,614500.0,20.3067,20.3924,20.2341,20.3067,614500.0
2008-12-05 14:30:00,30.77,30.84,30.66,30.83,736800.0,20.3067,20.3528,20.2341,20.3463,736800.0
2008-12-05 14:40:00,30.83,31.5,30.82,31.48,988200.0,20.3463,20.7884,20.3397,20.7752,988200.0
2008-12-05 14:50:00,31.48,31.49,31.2,31.23,834800.0,20.7752,20.7818,20.5904,20.6102,834800.0
2008-12-05 15:00:00,31.22,31.43,30.98,31.29,763000.0,20.6036,20.7422,20.4452,20.6498,763000.0
2008-12-05 15:10:00,31.28,31.42,31.22,31.32,851400.0,20.6432,20.7356,20.6036,20.6696,851400.0
2008-12-05 15:20:00,31.32,31.44,31.27,31.41,902400.0,20.6696,20.7488,20.6366,20.729,902400.0
2008-12-05 15:30:00,31.41,31.69,31.38,31.62,777200.0,20.729,20.9138,20.7092,20.8676,777200.0
2008-12-05 15:40:00,31.62,31.84,31.6,31.73,1169600.0,20.8676,21.0128,20.8544,20.9402,1169600.0
2008-12-05 15:50:00,31.73,32.0,31.69,31.9,1928800.0,20.9402,21.1184,20.9138,21.0524,1928800.0
2008-12-08 09:30:00,32.31,32.58,32.17,32.43,527600.0,21.323,21.5012,21.2306,21.4022,527600.0
2008-12-08 09:40:00,32.41,33.1,32.37,32.96,934000.0,21.389,21.8443,21.3626,21.7519,934000.0
2008-12-08 09:50:00,32.97,33.1,32.75,32.78,826800.0,21.7585,21.8443,21.6134,21.6332,826800.0
2008-12-08 10:00:00,32.79,32.91,32.7,32.89,596400.0,21.6398,21.7189,21.5804,21.7057,596400.0
2008-12-08 10:10:00,32.9,32.91,32.8,32.89,522400.0,21.7123,21.7189,21.6464,21.7057,522400.0
2008-12-08 10:20:00,32.89,33.25,32.88,33.17,946800.0,21.7057,21.9433,21.6991,21.8905,946800.0
2008-12-08 10:30:00,33.17,33.36,33.14,33.33,443400.0,21.8905,22.0159,21.8707,21.9961,443400.0
2008-12-08 10:40:00,33.34,33.5,33.33,33.43,499900.0,22.0027,22.1083,21.9961,22.0621,499900.0
2008-12-08 10:50:00,33.44,33.52,33.16,33.18,773400.0,22.0687,22.1215,21.8839,21.8971,773400.0
2008-12-08 11:00:00,33.2,33.41,33.17,33.36,420800.0,21.9103,22.0489,21.8905,22.0159,420800.0
2008-12-08 11:10:00,33.35,33.6,33.35,33.51,717800.0,22.0093,22.1743,22.0093,22.1149,717800.0
2008-12-08 11:20:00,33.51,33.8,33.5,33.72,497900.0,22.1149,22.3063,22.1083,22.2535,497900.0
2008-12-08 11:30:00,33.71,33.82,33.32,33.58,747800.0,22.2469,22.3195,21.9895,22.1611,747800.0
2008-12-08 11:40:00,33.59,33.66,33.46,33.65,414400.0,22.1677,22.2139,22.0819,22.2073,414400.0
2008-12-08 11:50:00,33.65,33.74,33.5,33.51,270900.0,22.2073,22.2667,22.1083,22.1149,270900.0
2008-12-08 12:00:00,33.52,33.59,33.49,33.51,386400.0,22.1215,22.1677,22.1017,22.1149,386400.0
2008-12-08 12:10:00,33.52,33.61,33.45,33.61,347200.0,22.1215,22.1809,22.0753,22.1809,347200.0
2008-12-08 12:20:00,33.61,33.63,33.51,33.55,162500.0,22.1809,22.1941,22.1149,22.1413,162500.0
2008-12-08 12:30:00,33.55,33.62,33.5,33.55,314400.0,22.1413,22.1875,22.1083,22.1413,314400.0
2008-12-08 12:40:00,33.54,33.57,33.45,33.46,179700.0,22.1347,22.1545,22.0753,22.0819,179700.0
2008-12-08 12:50:00,33.46,33.66,33.39,33.53,491800.0,22.0819,22.2139,22.0357,22.1281,491800.0
2008-12-08 13:00:00,33.54,33.75,33.54,33.65,312200.0,22.1347,22.2733,22.1347,22.2073,312200.0
2008-12-08 13:10:00,33.65,33.74,33.5,33.59,233700.0,22.2073,22.2667,22.1083,22.1677,233700.0
2008-12-08 13:20:00,33.59,33.63,33.35,33.36,539500.0,22.1677,22.1941,22.0093,22.0159,539500.0
2008-12-08 13:30:00,33.36,33.36,33.14,33.22,552600.0,22.0159,22.0159,21.8707,21.9235,552600.0
2008-12-08 13:40:00,33.23,33.26,33.07,33.08,216800.0,21.9301,21.9499,21.8245,21.8311,216800.0
2008-12-08 13:50:00,33.1,33.12,32.97,33.09,309000.0,21.8443,21.8575,21.7585,21.8377,309000.0
2008-12-08 14:00:00,33.09,33.35,33.06,33.23,333400.0,21.8377,22.0093,21.8179,21.9301,333400.0
2008-12-08 14:10:00,33.23,33.31,33.17,33.23,325800.0,21.9301,21.9829,21.8905,21.9301,325800.0
2008-12-08 14:20:00,33.23,33.47,33.23,33.4,386200.0,21.9301,22.0885,21.9301,22.0423,386200.0
2008-12-08 14:30:00,33.41,33.53,33.34,33.48,428500.0,22.0489,22.1281,22.0027,22.0951,428500.0
2008-12-08 14:40:00,33.48,33.88,33.47,33.86,454600.0,22.0951,22.3591,22.0885,22.3459,454600.0
2008-12-08 14:50:00,33.86,33.86,33.63,33.86,790700.0,22.3459,22.3459,22.1941,22.3459,790700.0
2008-12-08 15:00:00,33.86,34.0,33.79,33.99,616300.0,22.3459,22.4383,22.2997,22.4317,616300.0
2008-12-08 15:10:00,33.98,34.09,33.86,33.96,999600.0,22.4251,22.4977,22.3459,22.4119,999600.0
2008-12-08 15:20:00,33.96,34.07,33.9,34.05,930700.0,22.4119,22.4845,22.3723,22.4713,930700.0
2008-12-08 15:30:00,34.04,34.11,33.93,33.96,1205900.0,22.4647,22.5109,22.3921,22.4119,1205900.0
2008-12-08 15:40:00,33.95,33.96,33.07,33.08,2245700.0,22.4053,22.4119,21.8245,21.8311,2245700.0
2008-12-08 15:50:00,33.09,33.66,33.06,33.51,2537500.0,21.8377,22.2139,21.8179,22.1149,2537500.0
2008-12-09 09:30:00,32.91,33.02,32.42,32.99,719700.0,21.8227,21.8957,21.4978,21.8758,719700.0
2008-12-09 09:40:00,33.0,33.6,32.98,33.56,805000.0,21.8824,22.2803,21.8692,22.2538,805000.0
2008-12-09 09:50:00,33.55,33.79,33.26,33.34,523600.0,22.2471,22.4063,22.0548,22.1079,523600.0
2008-12-09 10:00:00,33.35,33.99,33.34,33.9,619500.0,22.1145,22.5389,22.1079,22.4792,619500.0
2008-12-09 10:10:00,33.91,34.12,33.87,34.0,530100.0,22.4858,22.6251,22.4593,22.5455,530100.0
2008-12-09 10:20:00,33.99,34.0,33.58,33.59,435100.0,22.5389,22.5455,22.267,22.2737,435100.0
2008-12-09 10:30:00,33.59,34.03,33.59,33.87,506600.0,22.2737,22.5654,22.2737,22.4593,506600.0
2008-12-09 10:40:00,33.88,34.23,33.84,33.94,583600.0,22.466,22.698,22.4394,22.5057,583600.0
2008-12-09 10:50:00,33.93,34.13,33.91,34.1,534000.0,22.4991,22.6317,22.4858,22.6118,534000.0
2008-12-09 11:00:00,34.09,34.25,34.08,34.12,389400.0,22.6052,22.7113,22.5986,22.6251,389400.0
2008-12-09 11:10:00,34.12,34.19,33.96,33.98,668400.0,22.6251,22.6715,22.519,22.5323,668400.0
2008-12-09 11:20:00,33.98,34.09,33.93,33.94,363800.0,22.5323,22.6052,22.4991,22.5057,363800.0
2008-12-09 11:30:00,33.97,34.07,33.81,33.83,378000.0,22.5256,22.5919,22.4195,22.4328,378000.0
2008-12-09 11:40:00,33.83,34.15,33.83,34.02,326000.0,22.4328,22.645,22.4328,22.5588,326000.0
2008-12-09 11:50:00,34.02,34.16,33.92,34.1,314200.0,22.5588,22.6516,22.4925,22.6118,314200.0
2008-12-09 12:00:00,34.1,34.36,34.0,34.35,398400.0,22.6118,22.7842,22.5455,22.7776,398400.0
2008-12-09 12:10:00,34.35,34.35,34.0,34.06,342300.0,22.7776,22.7776,22.5455,22.5853,342300.0
2008-12-09 12:20:00,34.06,34.07,33.88,34.05,253300.0,22.5853,22.5919,22.466,22.5787,253300.0
2008-12-09 12:30:00,34.03,34.17,34.0,34.17,268700.0,22.5654,22.6583,22.5455,22.6583,268700.0
2008-12-09 12:40:00,34.16,34.28,34.06,34.08,245600.0,22.6516,22.7312,22.5853,22.5986,245600.0
2008-12-09 12:50:00,34.07,34.18,33.94,33.95,263600.0,22.5919,22.6649,22.5057,22.5124,263600.0
2008-12-09 13:00:00,33.96,34.07,33.83,34.03,232000.0,22.519,22.5919,22.4328,22.5654,232000.0
2008-12-09 13:10:00,34.03,34.05,33.73,33.8,317100.0,22.5654,22.5787,22.3665,22.4129,317100.0
2008-12-09 13:20:00,33.8,33.99,33.71,33.74,407800.0,22.4129,22.5389,22.3532,22.3731,407800.0
2008-12-09 13:30:00,33.74,33.81,33.6,33.78,313900.0,22.3731,22.4195,22.2803,22.3996,313900.0
2008-12-09 13:40:00,33.78,33.94,33.67,33.93,235100.0,22.3996,22.5057,22.3267,22.4991,235100.0
2008-12-09 13:50:00,33.93,33.94,33.71,33.75,185200.0,22.4991,22.5057,22.3532,22.3797,185200.0
2008-12-09 14:00:00,33.74,33.76,33.52,33.57,299900.0,22.3731,22.3864,22.2272,22.2604,299900.0
2008-12-09 14:10:00,33.58,33.65,33.52,33.57,316900.0,22.267,22.3134,22.2272,22.2604,316900.0
2008-12-09 14:20:00,33.57,33.58,33.19,33.3,498800.0,22.2604,22.267,22.0084,22.0814,498800.0
2008-12-09 14:30:00,33.29,33.38,33.12,33.3,491300.0,22.0747,22.1344,21.962,22.0814,491300.0
2008-12-09 14:40:00,33.31,33.59,33.29,33.52,487900.0,22.088,22.2737,22.0747,22.2272,487900.0
2008-12-09 14:50:00,33.52,33.84,33.37,33.69,395300.0,22.2272,22.4394,22.1278,22.34,395300.0
2008-12-09 15:00:00,33.69,33.9,33.56,33.79,476000.0,22.34,22.4792,22.2538,22.4063,476000.0
2008-12-09 15:10:00,33.78,33.81,33.57,33.79,724400.0,22.3996,22.4195,22.2604,22.4063,724400.0
2008-12-09 15:20:00,33.79,33.83,33.56,33.56,785600.0,22.4063,22.4328,22.2538,22.2538,785600.0
2008-12-09 15:30:00,33.55,33.64,33.39,33.4,911600.0,22.2471,22.3068,22.141,22.1477,911600.0
2008-12-09 15:40:00,33.39,33.65,33.38,33.47,854900.0,22.141,22.3134,22.1344,22.1941,854900.0
2008-12-09 15:50:00,33.47,33.64,33.3,33.51,1041700.0,22.1941,22.3068,22.0814,22.2206,1041700.0
2008-12-10 09:30:00,34.0,34.35,33.95,34.17,662600.0,22.5455,22.7776,22.5124,22.6583,662600.0
2008-12-10 09:40:00,34.17,34.29,33.81,34.06,665900.0,22.6583,22.7378,22.4195,22.5853,665900.0
2008-12-10 09:50:00,34.06,34.23,33.99,34.1,450000.0,22.5853,22.698,22.5389,22.6118,450000.0
2008-12-10 10:00:00,34.09,34.25,34.0,34.03,555100.0,22.6052,22.7113,22.5455,22.5654,555100.0
2008-12-10 10:10:00,34.04,34.43,34.01,34.35,280200.0,22.572,22.8307,22.5522,22.7776,280200.0
2008-12-10 10:20:00,34.35,34.48,34.34,34.44,446000.0,22.7776,22.8638,22.771,22.8373,446000.0
2008-12-10 10:30:00,34.44,34.56,34.34,34.54,474900.0,22.8373,22.9169,22.771,22.9036,474900.0
2008-12-10 10:40:00,34.54,34.56,34.25,34.26,314300.0,22.9036,22.9169,22.7113,22.7179,314300.0
2008-12-10 10:50:00,34.26,34.54,34.23,34.5,737500.0,22.7179,22.9036,22.698,22.8771,737500.0
2008-12-10 11:00:00,34.5,34.75,34.35,34.74,595100.0,22.8771,23.0429,22.7776,23.0362,595100.0
2008-12-10 11:10:00,34.73,34.87,34.65,34.74,617500.0,23.0296,23.1224,22.9765,23.0362,617500.0
2008-12-10 11:20:00,34.73,34.84,34.69,34.79,316600.0,23.0296,23.1025,23.0031,23.0694,316600.0
2008-12-10 11:30:00,34.78,34.87,34.58,34.62,421900.0,23.0627,23.1224,22.9301,22.9566,421900.0
2008-12-10 11:40:00,34.63,34.79,34.56,34.69,292300.0,22.9633,23.0694,22.9169,23.0031,292300.0
2008-12-10 11:50:00,34.7,34.79,34.63,34.79,227300.0,23.0097,23.0694,22.9633,23.0694,227300.0
2008-12-10 12:00:00,34.79,34.95,34.72,34.83,410300.0,23.0694,23.1755,23.023,23.0959,410300.0
2008-12-10 12:10:00,34.84,34.91,34.75,34.8,482100.0,23.1025,23.1489,23.0429,23.076,482100.0
2008-12-10 12:20:00,34.8,34.83,34.51,34.58,431500.0,23.076,23.0959,22.8837,22.9301,431500.0
2008-12-10 12:30:00,34.59,34.59,34.44,34.52,318300.0,22.9368,22.9368,22.8373,22.8903,318300.0
2008-12-10 12:40:00,34.52,34.63,34.5,34.55,242600.0,22.8903,22.9633,22.8771,22.9102,242600.0
2008-12-10 12:50:00,34.54,34.59,34.43,34.49,234000.0,22.9036,22.9368,22.8307,22.8704,234000.0
2008-12-10 13:00:00,34.48,34.52,34.37,34.45,363000.0,22.8638,22.8903,22.7909,22.8439,363000.0
2008-12-10 13:10:00,34.44,34.54,34.39,34.44,377100.0,22.8373,22.9036,22.8041,22.8373,377100.0
2008-12-10 13:20:00,34.44,34.47,34.35,34.39,271600.0,22.8373,22.8572,22.7776,22.8041,271600.0
2008-12-10 13:30:00,34.38,34.42,34.22,34.28,230700.0,22.7975,22.824,22.6914,22.7312,230700.0
2008-12-10 13:40:00,34.27,34.3,34.15,34.3,466700.0,22.7246,22.7445,22.645,22.7445,466700.0
2008-12-10 13:50:00,34.3,34.31,34.06,34.08,501000.0,22.7445,22.7511,22.5853,22.5986,501000.0
2008-12-10 14:00:00,34.08,34.13,33.96,34.06,543800.0,22.5986,22.6317,22.519,22.5853,543800.0
2008-12-10 14:10:00,34.06,34.21,34.03,34.19,321900.0,22.5853,22.6848,22.5654,22.6715,321900.0
2008-12-10 14:20:00,34.2,34.2,33.98,34.05,405300.0,22.6781,22.6781,22.5323,22.5787,405300.0
2008-12-10 14:30:00,34.06,34.31,33.95,34.3,431500.0,22.5853,22.7511,22.5124,22.7445,431500.0
2008-12-10 14:40:00,34.31,34.41,34.16,34.18,614500.0,22.7511,22.8174,22.6516,22.6649,614500.0
2008-12-10 14:50:00,34.18,34.36,34.14,34.34,384200.0,22.6649,22.7842,22.6384,22.771,384200.0
2008-12-10 15:00:00,34.34,34.47,34.24,34.42,427100.0,22.771,22.8572,22.7047,22.824,427100.0
2008-12-10 15:10:00,34.42,34.55,34.38,34.44,337800.0,22.824,22.9102,22.7975,22.8373,337800.0
2008-12-10 15:20:00,34.43,34.69,34.36,34.69,706800.0,22.8307,23.0031,22.7842,23.0031,706800.0
2008-12-10 15:30:00,34.68,34.68,34.47,34.48,696700.0,22.9964,22.9964,22.8572,22.8638,696700.0
2008-12-10 15:40:00,34.47,34.61,34.41,34.57,601200.0,22.8572,22.95,22.8174,22.9235,601200.0
2008-12-10 15:50:00,34.57,34.61,34.47,34.47,1317900.0,22.9235,22.95,22.8572,22.8572,1317900.0
2008-12-11 09:30:00,33.96,34.44,33.95,33.99,406400.0,22.519,22.8373,22.5124,22.5389,406400.0
2008-12-11 09:40:00,33.98,34.05,33.83,33.91,417800.0,22.5323,22.5787,22.4328,22.4858,417800.0
2008-12-11 09:50:00,33.91,33.99,33.73,33.88,433100.0,22.4858,22.5389,22.3665,22.466,433100.0
2008-12-11 10:00:00,33.88,34.13,33.78,33.81,409800.0,22.466,22.6317,22.3996,22.4195,409800.0
2008-12-11 10:10:00,33.81,33.94,33.7,33.76,462200.0,22.4195,22.5057,22.3466,22.3864,462200.0
2008-12-11 10:20:00,33.78,34.21,33.76,34.15,629300.0,22.3996,22.6848,22.3864,22.645,629300.0
2008-12-11 10:30:00,34.13,34.41,34.02,34.27,430400.0,22.6317,22.8174,22.5588,22.7246,430400.0
2008-12-11 10:40:00,34.27,34.4,34.15,34.36,324500.0,22.7246,22.8108,22.645,22.7842,324500.0
2008-12-11 10:50:00,34.34,34.37,34.22,34.32,277000.0,22.771,22.7909,22.6914,22.7577,277000.0
2008-12-11 11:00:00,34.31,34.4,34.19,34.32,213300.0,22.7511,22.8108,22.6715,22.7577,213300.0
2008-12-11 11:10:00,34.32,34.49,34.32,34.36,354400.0,22.7577,22.8704,22.7577,22.7842,354400.0
2008-12-11 11:20:00,34.36,34.41,34.16,34.24,572000.0,22.7842,22.8174,22.6516,22.7047,572000.0
2008-12-11 11:30:00,34.24,34.26,34.03,34.13,415900.0,22.7047,22.7179,22.5654,22.6317,415900.0
2008-12-11 11:40:00,34.14,34.22,34.06,34.16,222800.0,22.6384,22.6914,22.5853,22.6516,222800.0
2008-12-11 11:50:00,34.17,34.25,34.01,34.15,384700.0,22.6583,22.7113,22.5522,22.645,384700.0
2008-12-11 12:00:00,34.16,34.35,34.1,34.27,352500.0,22.6516,22.7776,22.6118,22.7246,352500.0
2008-12-11 12:10:00,34.25,34.27,34.07,34.19,298000.0,22.7113,22.7246,22.5919,22.6715,298000.0
2008-12-11 12:20:00,34.2,34.26,34.04,34.05,249000.0,22.6781,22.7179,22.572,22.5787,249000.0
2008-12-11 12:30:00,34.05,34.2,34.01,34.02,175700.0,22.5787,22.6781,22.5522,22.5588,175700.0
2008-12-11 12:40:00,34.02,34.05,33.97,33.98,188700.0,22.5588,22.5787,22.5256,22.5323,188700.0
2008-12-11 12:50:00,33.98,34.14,33.97,34.07,285500.0,22.5323,22.6384,22.5256,22.5919,285500.0
2008-12-11 13:00:00,34.07,34.15,34.04,34.05,163400.0,22.5919,22.645,22.572,22.5787,163400.0
2008-12-11 13:10:00,34.05,34.07,33.83,33.85,186900.0,22.5787,22.5919,22.4328,22.4461,186900.0
2008-12-11 13:20:00,33.85,33.86,33.72,33.84,227900.0,22.4461,22.4527,22.3599,22.4394,227900.0
2008-12-11 13:30:00,33.82,33.86,33.74,33.77,156100.0,22.4262,22.4527,22.3731,22.393,156100.0
2008-12-11 13:40:00,33.77,33.85,33.72,33.72,175300.0,22.393,22.4461,22.3599,22.3599,175300.0
2008-12-11 13:50:00,33.72,33.73,33.48,33.61,272000.0,22.3599,22.3665,22.2007,22.2869,272000.0
2008-12-11 14:00:00,33.61,33.69,33.49,33.5,160900.0,22.2869,22.34,22.2073,22.214,160900.0
2008-12-11 14:10:00,33.5,33.5,33.23,33.35,643900.0,22.214,22.214,22.0349,22.1145,643900.0
2008-12-11 14:20:00,33.36,33.44,33.24,33.42,447600.0,22.1211,22.1742,22.0416,22.1609,447600.0
2008-12-11 14:30:00,33.42,33.47,33.05,33.1,732300.0,22.1609,22.1941,21.9156,21.9487,732300.0
2008-12-11 14:40:00,33.1,33.13,32.6,32.71,866400.0,21.9487,21.9686,21.6172,21.6901,866400.0
2008-12-11 14:50:00,32.71,32.81,32.5,32.58,733100.0,21.6901,21.7564,21.5509,21.6039,733100.0
2008-12-11 15:00:00,32.58,32.64,32.42,32.62,665100.0,21.6039,21.6437,21.4978,21.6304,665100.0
2008-12-11 15:10:00,32.62,32.68,32.4,32.65,670100.0,21.6304,21.6702,21.4846,21.6503,670100.0
2008-12-11 15:20:00,32.68,32.85,32.6,32.82,712300.0,21.6702,21.783,21.6172,21.7631,712300.0
2008-12-11 15:30:00,32.81,32.83,32.39,32.48,791800.0,21.7564,21.7697,21.4779,21.5376,791800.0
2008-12-11 15:40:00,32.49,32.67,32.43,32.58,789800.0,21.5442,21.6636,21.5045,21.6039,789800.0
2008-12-11 15:50:00,32.59,32.75,32.46,32.58,1663100.0,21.6105,21.7166,21.5243,21.6039,1663100.0
2008-12-12 09:30:00,31.96,32.56,31.69,32.34,496100.0,21.1928,21.5907,21.0138,21.4448,496100.0
2008-12-12 09:40:00,32.32,32.53,32.13,32.44,456500.0,21.4315,21.5708,21.3055,21.5111,456500.0
2008-12-12 09:50:00,32.43,32.72,32.29,32.62,747300.0,21.5045,21.6968,21.4116,21.6304,747300.0
2008-12-12 10:00:00,32.61,33.11,32.6,32.97,558200.0,21.6238,21.9554,21.6172,21.8625,558200.0
2008-12-12 10:10:00,32.97,33.03,32.8,32.82,441900.0,21.8625,21.9023,21.7498,21.7631,441900.0
2008-12-12 10:20:00,32.83,33.03,32.81,32.85,411800.0,21.7697,21.9023,21.7564,21.783,411800.0
2008-12-12 10:30:00,32.85,32.9,32.74,32.87,400100.0,21.783,21.8161,21.71,21.7962,400100.0
2008-12-12 10:40:00,32.86,33.23,32.85,33.23,438800.0,21.7896,22.0349,21.783,22.0349,438800.0
2008-12-12 10:50:00,33.2,33.51,33.16,33.47,475500.0,22.015,22.2206,21.9885,22.1941,475500.0
2008-12-12 11:00:00,33.47,33.69,33.34,33.67,485000.0,22.1941,22.34,22.1079,22.3267,485000.0
2008-12-12 11:10:00,33.68,33.68,33.36,33.46,309500.0,22.3333,22.3333,22.1211,22.1874,309500.0
2008-12-12 11:20:00,33.46,33.5,33.39,33.42,336300.0,22.1874,22.214,22.141,22.1609,336300.0
2008-12-12 11:30:00,33.43,33.49,33.31,33.32,403500.0,22.1676,22.2073,22.088,22.0946,403500.0
2008-12-12 11:40:00,33.32,33.44,33.19,33.4,386300.0,22.0946,22.1742,22.0084,22.1477,386300.0
2008-12-12 11:50:00,33.41,33.5,33.34,33.4,253500.0,22.1543,22.214,22.1079,22.1477,253500.0
2008-12-12 12:00:00,33.42,33.5,33.39,33.48,324700.0,22.1609,22.214,22.141,22.2007,324700.0
2008-12-12 12:10:00,33.48,33.58,33.37,33.49,280700.0,22.2007,22.267,22.1278,22.2073,280700.0
2008-12-12 12:20:00,33.49,33.6,33.45,33.56,271200.0,22.2073,22.2803,22.1808,22.2538,271200.0
2008-12-12 12:30:00,33.56,33.87,33.55,33.8,284100.0,22.2538,22.4593,22.2471,22.4129,284100.0
2008-12-12 12:40:00,33.79,33.94,33.75,33.87,353900.0,22.4063,22.5057,22.3797,22.4593,353900.0
2008-12-12 12:50:00,33.88,34.21,33.85,34.09,518000.0,22.466,22.6848,22.4461,22.6052,518000.0
2008-12-12 13:00:00,34.1,34.14,33.9,33.99,349200.0,22.6118,22.6384,22.4792,22.5389,349200.0
2008-12-12 13:10:00,33.98,34.04,33.83,33.85,293200.0,22.5323,22.572,22.4328,22.4461,293200.0
2008-12-12 13:20:00,33.86,33.96,33.71,33.84,528500.0,22.4527,22.519,22.3532,22.4394,528500.0
2008-12-12 13:30:00,33.84,33.86,33.55,33.6,268800.0,22.4394,22.4527,22.2471,22.2803,268800.0
2008-12-12 13:40:00,33.61,33.61,33.48,33.51,355100.0,22.2869,22.2869,22.2007,22.2206,355100.0
2008-12-12 13:50:00,33.51,33.67,33.39,33.63,422900.0,22.2206,22.3267,22.141,22.3002,422900.0
2008-12-12 14:00:00,33.62,33.97,33.6,33.89,482000.0,22.2935,22.5256,22.2803,22.4726,482000.0
2008-12-12 14:10:00,33.88,33.97,33.68,33.69,354800.0,22.466,22.5256,22.3333,22.34,354800.0
2008-12-12 14:20:00,33.69,33.69,33.44,33.57,460700.0,22.34,22.34,22.1742,22.2604,460700.0
2008-12-12 14:30:00,33.56,33.67,33.35,33.63,523600.0,22.2538,22.3267,22.1145,22.3002,523600.0
2008-12-12 14:40:00,33.62,33.75,33.58,33.72,400200.0,22.2935,22.3797,22.267,22.3599,400200.0
2008-12-12 14:50:00,33.72,34.0,33.72,34.0,593400.0,22.3599,22.5455,22.3599,22.5455,593400.0
2008-12-12 15:00:00,34.0,34.29,34.0,34.05,735400.0,22.5455,22.7378,22.5455,22.5787,735400.0
2008-12-12 15:10:00,34.04,34.04,33.69,33.69,502800.0,22.572,22.572,22.34,22.34,502800.0
2008-12-12 15:20:00,33.69,34.0,33.63,33.99,713600.0,22.34,22.5455,22.3002,22.5389,713600.0
2008-12-12 15:30:00,33.99,34.01,33.66,33.89,685100.0,22.5389,22.5522,22.3201,22.4726,685100.0
2008-12-12 15:40:00,33.88,34.05,33.73,33.85,668000.0,22.466,22.5787,22.3665,22.4461,668000.0
2008-12-12 15:50:00,33.84,33.93,33.64,33.92,1226200.0,22.4394,22.4991,22.3068,22.4925,1226200.0
2008-12-15 09:30:00,33.94,34.4,33.8,33.81,599400.0,22.5057,22.8108,22.4129,22.4195,599400.0
2008-12-15 09:40:00,33.81,34.1,33.73,33.92,474700.0,22.4195,22.6118,22.3665,22.4925,474700.0
2008-12-15 09:50:00,33.92,33.94,33.56,33.59,365300.0,22.4925,22.5057,22.2538,22.2737,365300.0
2008-12-15 10:00:00,33.59,33.71,33.53,33.57,292900.0,22.2737,22.3532,22.2339,22.2604,292900.0
2008-12-15 10:10:00,33.57,33.66,33.53,33.57,262300.0,22.2604,22.3201,22.2339,22.2604,262300.0
2008-12-15 10:20:00,33.57,33.57,33.34,33.35,469300.0,22.2604,22.2604,22.1079,22.1145,469300.0
2008-12-15 10:30:00,33.35,33.37,33.03,33.12,463400.0,22.1145,22.1278,21.9023,21.962,463400.0
2008-12-15 10:40:00,33.12,33.16,32.91,32.97,328400.0,21.962,21.9885,21.8227,21.8625,328400.0
2008-12-15 10:50:00,32.97,33.06,32.88,32.97,283100.0,21.8625,21.9222,21.8028,21.8625,283100.0
2008-12-15 11:00:00,32.96,33.13,32.87,33.12,463800.0,21.8559,21.9686,21.7962,21.962,463800.0
2008-12-15 11:10:00,33.12,33.4,33.06,33.27,640400.0,21.962,22.1477,21.9222,22.0615,640400.0
2008-12-15 11:20:00,33.27,33.48,33.27,33.38,470200.0,22.0615,22.2007,22.0615,22.1344,470200.0
2008-12-15 11:30:00,33.39,33.53,33.34,33.5,292100.0,22.141,22.2339,22.1079,22.214,292100.0
2008-12-15 11:40:00,33.49,33.66,33.49,33.65,288400.0,22.2073,22.3201,22.2073,22.3134,288400.0
2008-12-15 11:50:00,33.65,33.75,33.62,33.63,295100.0,22.3134,22.3797,22.2935,22.3002,295100.0
2008-12-15 12:00:00,33.62,33.63,33.5,33.62,212600.0,22.2935,22.3002,22.214,22.2935,212600.0
2008-12-15 12:10:00,33.62,33.66,33.57,33.63,222900.0,22.2935,22.3201,22.2604,22.3002,222900.0
2008-12-15 12:20:00,33.64,33.69,33.54,33.6,290500.0,22.3068,22.34,22.2405,22.2803,290500.0
2008-12-15 12:30:00,33.59,33.71,33.59,33.65,284800.0,22.2737,22.3532,22.2737,22.3134,284800.0
2008-12-15 12:40:00,33.64,33.65,33.41,33.41,198400.0,22.3068,22.3134,22.1543,22.1543,198400.0
2008-12-15 12:50:00,33.41,33.46,33.39,33.44,186400.0,22.1543,22.1874,22.141,22.1742,186400.0
2008-12-15 13:00:00,33.44,33.5,33.39,33.45,517400.0,22.1742,22.214,22.141,22.1808,517400.0
2008-12-15 13:10:00,33.44,33.57,33.44,33.52,360000.0,22.1742,22.2604,22.1742,22.2272,360000.0
2008-12-15 13:20:00,33.52,33.72,33.52,33.64,408900.0,22.2272,22.3599,22.2272,22.3068,408900.0
2008-12-15 13:30:00,33.65,33.77,33.63,33.65,310500.0,22.3134,22.393,22.3002,22.3134,310500.0
2008-12-15 13:40:00,33.65,33.76,33.65,33.73,316500.0,22.3134,22.3864,22.3134,22.3665,316500.0
2008-12-15 13:50:00,33.73,33.74,33.59,33.65,318500.0,22.3665,22.3731,22.2737,22.3134,318500.0
2008-12-15 14:00:00,33.64,33.82,33.64,33.7,384900.0,22.3068,22.4262,22.3068,22.3466,384900.0
2008-12-15 14:10:00,33.71,33.72,33.61,33.68,298600.0,22.3532,22.3599,22.2869,22.3333,298600.0
2008-12-15 14:20:00,33.68,33.79,33.61,33.63,363600.0,22.3333,22.4063,22.2869,22.3002,363600.0
2008-12-15 14:30:00,33.63,33.81,33.61,33.73,363900.0,22.3002,22.4195,22.2869,22.3665,363900.0
2008-12-15 14:40:00,33.73,33.8,33.57,33.66,273300.0,22.3665,22.4129,22.2604,22.3201,273300.0
2008-12-15 14:50:00,33.66,33.68,33.59,33.61,258400.0,22.3201,22.3333,22.2737,22.2869,258400.0
2008-12-15 15:00:00,33.61,33.74,33.59,33.65,515100.0,22.2869,22.3731,22.2737,22.3134,515100.0
2008-12-15 15:10:00,33.65,33.66,33.35,33.38,447700.0,22.3134,22.3201,22.1145,22.1344,447700.0
2008-12-15 15:20:00,33.37,33.52,33.35,33.52,584700.0,22.1278,22.2272,22.1145,22.2272,584700.0
2008-12-15 15:30:00,33.52,33.98,33.44,33.82,918300.0,22.2272,22.5323,22.1742,22.4262,918300.0
2008-12-15 15:40:00,33.83,34.14,33.79,34.01,1052600.0,22.4328,22.6384,22.4063,22.5522,1052600.0
2008-12-15 15:50:00,34.0,34.0,33.68,33.76,1373200.0,22.5455,22.5455,22.3333,22.3864,1373200.0
2008-12-16 09:30:00,34.04,34.5,34.04,34.48,758100.0,22.572,22.8771,22.572,22.8638,758100.0
2008-12-16 09:40:00,34.47,34.88,34.37,34.72,1155900.0,22.8572,23.1291,22.7909,23.023,1155900.0
2008-12-16 09:50:00,34.73,35.03,34.69,34.75,1342000.0,23.0296,23.2285,23.0031,23.0429,1342000.0
2008-12-16 10:00:00,34.76,34.86,34.59,34.74,1046900.0,23.0495,23.1158,22.9368,23.0362,1046900.0
2008-12-16 10:10:00,34.74,34.81,34.71,34.71,492100.0,23.0362,23.0826,23.0163,23.0163,492100.0
2008-12-16 10:20:00,34.71,34.77,34.54,34.61,448800.0,23.0163,23.0561,22.9036,22.95,448800.0
2008-12-16 10:30:00,34.61,34.71,34.55,34.58,341700.0,22.95,23.0163,22.9102,22.9301,341700.0
2008-12-16 10:40:00,34.58,34.71,34.57,34.66,259400.0,22.9301,23.0163,22.9235,22.9832,259400.0
2008-12-16 10:50:00,34.66,34.76,34.65,34.7,178400.0,22.9832,23.0495,22.9765,23.0097,178400.0
2008-12-16 11:00:00,34.69,34.79,34.65,34.75,292300.0,23.0031,23.0694,22.9765,23.0429,292300.0
2008-12-16 11:10:00,34.74,34.76,34.64,34.65,239400.0,23.0362,23.0495,22.9699,22.9765,239400.0
2008-12-16 11:20:00,34.65,34.79,34.64,34.78,181400.0,22.9765,23.0694,22.9699,23.0627,181400.0
2008-12-16 11:30:00,34.77,34.9,34.73,34.89,402200.0,23.0561,23.1423,23.0296,23.1357,402200.0
2008-12-16 11:40:00,34.89,35.1,34.87,35.08,386400.0,23.1357,23.2749,23.1224,23.2617,386400.0
2008-12-16 11:50:00,35.08,35.24,35.08,35.16,642300.0,23.2617,23.3678,23.2617,23.3147,642300.0
2008-12-16 12:00:00,35.16,35.18,34.88,34.88,269900.0,23.3147,23.328,23.1291,23.1291,269900.0
2008-12-16 12:10:00,34.89,35.0,34.88,34.92,427900.0,23.1357,23.2086,23.1291,23.1556,427900.0
2008-12-16 12:20:00,34.93,34.93,34.82,34.85,289000.0,23.1622,23.1622,23.0893,23.1092,289000.0
2008-12-16 12:30:00,34.85,34.92,34.84,34.9,381200.0,23.1092,23.1556,23.1025,23.1423,381200.0
2008-12-16 12:40:00,34.9,34.99,34.87,34.96,250000.0,23.1423,23.202,23.1224,23.1821,250000.0
2008-12-16 12:50:00,34.97,35.0,34.9,34.95,170000.0,23.1887,23.2086,23.1423,23.1755,170000.0
2008-12-16 13:00:00,34.96,35.0,34.96,34.99,180900.0,23.1821,23.2086,23.1821,23.202,180900.0
2008-12-16 13:10:00,35.0,35.09,34.99,35.04,359900.0,23.2086,23.2683,23.202,23.2352,359900.0
2008-12-16 13:20:00,35.03,35.14,35.0,35.13,314700.0,23.2285,23.3015,23.2086,23.2948,314700.0
2008-12-16 13:30:00,35.13,35.26,35.12,35.2,520600.0,23.2948,23.381,23.2882,23.3412,520600.0
2008-12-16 13:40:00,35.2,35.2,35.0,35.0,413900.0,23.3412,23.3412,23.2086,23.2086,413900.0
2008-12-16 13:50:00,35.01,35.03,34.96,35.0,255200.0,23.2153,23.2285,23.1821,23.2086,255200.0
2008-12-16 14:00:00,35.01,35.2,34.97,35.18,273600.0,23.2153,23.3412,23.1887,23.328,273600.0
2008-12-16 14:10:00,35.17,35.24,35.12,35.2,179900.0,23.3214,23.3678,23.2882,23.3412,179900.0
2008-12-16 14:20:00,35.21,35.58,35.2,35.46,895700.0,23.3479,23.5932,23.3412,23.5137,895700.0
2008-12-16 14:30:00,35.46,35.81,35.45,35.76,1169400.0,23.5137,23.7457,23.507,23.7126,1169400.0
2008-12-16 14:40:00,35.76,35.79,35.32,35.37,925900.0,23.7126,23.7325,23.4208,23.454,925900.0
2008-12-16 14:50:00,35.35,35.8,35.29,35.66,745800.0,23.4407,23.7391,23.4009,23.6463,745800.0
2008-12-16 15:00:00,35.66,35.73,35.47,35.68,887600.0,23.6463,23.6927,23.5203,23.6595,887600.0
2008-12-16 15:10:00,35.67,36.3,35.65,36.24,1285800.0,23.6529,24.0707,23.6396,24.0309,1285800.0
2008-12-16 15:20:00,36.23,36.38,36.06,36.07,1435100.0,24.0242,24.1237,23.9115,23.9181,1435100.0
2008-12-16 15:30:00,36.07,36.23,35.53,36.2,1067900.0,23.9181,24.0242,23.5601,24.0044,1067900.0
2008-12-16 15:40:00,36.2,36.2,35.77,35.83,1097700.0,24.0044,24.0044,23.7192,23.759,1097700.0
2008-12-16 15:50:00,35.83,36.15,35.82,36.09,1359500.0,23.759,23.9712,23.7524,23.9314,1359500.0
2008-12-17 09:30:00,35.7,36.25,35.31,35.54,633100.0,23.6728,24.0375,23.4142,23.5667,633100.0
2008-12-17 09:40:00,35.52,35.71,35.45,35.68,625500.0,23.5534,23.6794,23.507,23.6595,625500.0
2008-12-17 09:50:00,35.69,35.69,35.39,35.46,476000.0,23.6662,23.6662,23.4672,23.5137,476000.0
2008-12-17 10:00:00,35.46,35.49,35.03,35.04,525400.0,23.5137,23.5335,23.2285,23.2352,525400.0
2008-12-17 10:10:00,35.05,35.1,34.75,34.93,611700.0,23.2418,23.2749,23.0429,23.1622,611700.0
2008-12-17 10:20:00,34.95,35.2,34.94,35.18,412000.0,23.1755,23.3412,23.1688,23.328,412000.0
2008-12-17 10:30:00,35.18,35.41,35.11,35.24,427900.0,23.328,23.4805,23.2816,23.3678,427900.0
2008-12-17 10:40:00,35.25,35.55,35.2,35.35,472800.0,23.3744,23.5733,23.3412,23.4407,472800.0
2008-12-17 10:50:00,35.35,35.37,35.15,35.3,379600.0,23.4407,23.454,23.3081,23.4076,379600.0
2008-12-17 11:00:00,35.29,35.38,35.19,35.27,377000.0,23.4009,23.4606,23.3346,23.3877,377000.0
2008-12-17 11:10:00,35.28,35.34,35.13,35.15,341600.0,23.3943,23.4341,23.2948,23.3081,341600.0
2008-12-17 11:20:00,35.15,35.27,35.14,35.16,221500.0,23.3081,23.3877,23.3015,23.3147,221500.0
2008-12-17 11:30:00,35.15,35.26,35.07,35.2,250200.0,23.3081,23.381,23.255,23.3412,250200.0
2008-12-17 11:40:00,35.2,35.32,35.18,35.28,190100.0,23.3412,23.4208,23.328,23.3943,190100.0
2008-12-17 11:50:00,35.28,35.39,35.23,35.39,219400.0,23.3943,23.4672,23.3611,23.4672,219400.0
2008-12-17 12:00:00,35.39,35.61,35.28,35.58,296200.0,23.4672,23.6131,23.3943,23.5932,296200.0
2008-12-17 12:10:00,35.59,35.89,35.59,35.72,622300.0,23.5999,23.7988,23.5999,23.6861,622300.0
2008-12-17 12:20:00,35.73,35.78,35.54,35.54,180000.0,23.6927,23.7258,23.5667,23.5667,180000.0
2008-12-17 12:30:00,35.55,35.61,35.33,35.35,296800.0,23.5733,23.6131,23.4275,23.4407,296800.0
2008-12-17 12:40:00,35.35,35.41,35.26,35.41,209300.0,23.4407,23.4805,23.381,23.4805,209300.0
2008-12-17 12:50:00,35.4,35.52,35.36,35.39,325800.0,23.4739,23.5534,23.4473,23.4672,325800.0
2008-12-17 13:00:00,35.39,35.4,35.15,35.2,322100.0,23.4672,23.4739,23.3081,23.3412,322100.0
2008-12-17 13:10:00,35.2,35.3,35.08,35.24,365600.0,23.3412,23.4076,23.2617,23.3678,365600.0
2008-12-17 13:20:00,35.23,35.46,35.23,35.29,348300.0,23.3611,23.5137,23.3611,23.4009,348300.0
2008-12-17 13:30:00,35.29,35.42,35.24,35.41,333200.0,23.4009,23.4871,23.3678,23.4805,333200.0
2008-12-17 13:40:00,35.4,35.41,35.27,35.33,378400.0,23.4739,23.4805,23.3877,23.4275,378400.0
2008-12-17 13:50:00,35.33,35.33,35.14,35.16,223200.0,23.4275,23.4275,23.3015,23.3147,223200.0
2008-12-17 14:00:00,35.15,35.2,35.01,35.2,395300.0,23.3081,23.3412,23.2153,23.3412,395300.0
2008-12-17 14:10:00,35.19,35.22,35.1,35.14,357400.0,23.3346,23.3545,23.2749,23.3015,357400.0
2008-12-17 14:20:00,35.14,35.18,34.9,34.94,360100.0,23.3015,23.328,23.1423,23.1688,360100.0
2008-12-17 14:30:00,34.94,35.03,34.81,34.96,450400.0,23.1688,23.2285,23.0826,23.1821,450400.0
2008-12-17 14:40:00,34.95,35.13,34.89,35.12,355700.0,23.1755,23.2948,23.1357,23.2882,355700.0
2008-12-17 14:50:00,35.12,35.15,34.96,35.14,357900.0,23.2882,23.3081,23.1821,23.3015,357900.0
2008-12-17 15:00:00,35.14,35.33,35.14,35.2,472200.0,23.3015,23.4275,23.3015,23.3412,472200.0
2008-12-17 15:10:00,35.2,35.27,35.12,35.25,685000.0,23.3412,23.3877,23.2882,23.3744,685000.0
2008-12-17 15:20:00,35.25,35.25,35.04,35.15,608000.0,23.3744,23.3744,23.2352,23.3081,608000.0
2008-12-17 15:30:00,35.15,35.19,35.03,35.14,511900.0,23.3081,23.3346,23.2285,23.3015,511900.0
2008-12-17 15:40:00,35.14,35.47,35.12,35.44,839800.0,23.3015,23.5203,23.2882,23.5004,839800.0
2008-12-17 15:50:00,35.45,35.54,35.07,35.1,2350100.0,23.507,23.5667,23.255,23.2749,2350100.0
2008-12-18 09:30:00,34.9,34.96,34.42,34.68,872100.0,23.1423,23.1821,22.824,22.9964,872100.0
2008-12-18 09:40:00,34.7,34.72,34.19,34.25,667700.0,23.0097,23.023,22.6715,22.7113,667700.0
2008-12-18 09:50:00,34.26,34.27,34.0,34.12,764200.0,22.7179,22.7246,22.5455,22.6251,764200.0
2008-12-18 10:00:00,34.12,34.42,34.12,34.39,555200.0,22.6251,22.824,22.6251,22.8041,555200.0
2008-12-18 10:10:00,34.4,34.45,34.22,34.24,350800.0,22.8108,22.8439,22.6914,22.7047,350800.0
2008-12-18 10:20:00,34.25,34.45,34.21,34.39,283500.0,22.7113,22.8439,22.6848,22.8041,283500.0
2008-12-18 10:30:00,34.39,34.49,34.29,34.37,372200.0,22.8041,22.8704,22.7378,22.7909,372200.0
2008-12-18 10:40:00,34.37,34.39,34.23,34.36,240700.0,22.7909,22.8041,22.698,22.7842,240700.0
2008-12-18 10:50:00,34.37,34.46,34.31,34.38,276400.0,22.7909,22.8506,22.7511,22.7975,276400.0
2008-12-18 11:00:00,34.38,34.46,34.36,34.38,173800.0,22.7975,22.8506,22.7842,22.7975,173800.0
2008-12-18 11:10:00,34.39,34.4,34.25,34.37,210500.0,22.8041,22.8108,22.7113,22.7909,210500.0
2008-12-18 11:20:00,34.37,34.39,34.27,34.33,230400.0,22.7909,22.8041,22.7246,22.7643,230400.0
2008-12-18 11:30:00,34.33,34.39,34.22,34.37,212300.0,22.7643,22.8041,22.6914,22.7909,212300.0
2008-12-18 11:40:00,34.38,34.52,34.36,34.51,139900.0,22.7975,22.8903,22.7842,22.8837,139900.0
2008-12-18 11:50:00,34.51,34.69,34.49,34.68,171400.0,22.8837,23.0031,22.8704,22.9964,171400.0
2008-12-18 12:00:00,34.67,34.78,34.67,34.71,303700.0,22.9898,23.0627,22.9898,23.0163,303700.0
2008-12-18 12:10:00,34.7,34.88,34.7,34.83,207600.0,23.0097,23.1291,23.0097,23.0959,207600.0
2008-12-18 12:20:00,34.83,34.85,34.68,34.68,276200.0,23.0959,23.1092,22.9964,22.9964,276200.0
2008-12-18 12:30:00,34.69,34.75,34.67,34.69,218600.0,23.0031,23.0429,22.9898,23.0031,218600.0
2008-12-18 12:40:00,34.69,34.72,34.68,34.71,222400.0,23.0031,23.023,22.9964,23.0163,222400.0
2008-12-18 12:50:00,34.7,34.74,34.65,34.74,170300.0,23.0097,23.0362,22.9765,23.0362,170300.0
2008-12-18 13:00:00,34.74,34.84,34.73,34.79,164800.0,23.0362,23.1025,23.0296,23.0694,164800.0
2008-12-18 13:10:00,34.8,34.85,34.77,34.83,174800.0,23.076,23.1092,23.0561,23.0959,174800.0
2008-12-18 13:20:00,34.82,34.83,34.63,34.66,198200.0,23.0893,23.0959,22.9633,22.9832,198200.0
2008-12-18 13:30:00,34.65,34.68,34.58,34.64,166500.0,22.9765,22.9964,22.9301,22.9699,166500.0
2008-12-18 13:40:00,34.64,34.65,34.41,34.46,248900.0,22.9699,22.9765,22.8174,22.8506,248900.0
2008-12-18 13:50:00,34.46,34.52,34.42,34.44,321900.0,22.8506,22.8903,22.824,22.8373,321900.0
2008-12-18 14:00:00,34.43,34.54,34.42,34.51,226800.0,22.8307,22.9036,22.824,22.8837,226800.0
2008-12-18 14:10:00,34.51,34.56,34.39,34.39,269900.0,22.8837,22.9169,22.8041,22.8041,269900.0
2008-12-18 14:20:00,34.39,34.42,34.21,34.26,398000.0,22.8041,22.824,22.6848,22.7179,398000.0
2008-12-18 14:30:00,34.25,34.39,34.21,34.39,242800.0,22.7113,22.8041,22.6848,22.8041,242800.0
2008-12-18 14:40:00,34.38,34.56,34.38,34.54,489300.0,22.7975,22.9169,22.7975,22.9036,489300.0
2008-12-18 14:50:00,34.54,34.57,34.36,34.37,302700.0,22.9036,22.9235,22.7842,22.7909,302700.0
2008-12-18 15:00:00,34.37,34.38,34.29,34.31,332100.0,22.7909,22.7975,22.7378,22.7511,332100.0
2008-12-18 15:10:00,34.31,34.36,34.2,34.3,398500.0,22.7511,22.7842,22.6781,22.7445,398500.0
2008-12-18 15:20:00,34.3,34.3,33.84,34.02,1034600.0,22.7445,22.7445,22.4394,22.5588,1034600.0
2008-12-18 15:30:00,34.02,34.18,33.98,34.11,762100.0,22.5588,22.6649,22.5323,22.6185,762100.0
2008-12-18 15:40:00,34.11,34.16,34.01,34.06,702600.0,22.6185,22.6516,22.5522,22.5853,702600.0
2008-12-18 15:50:00,34.03,34.25,33.99,34.13,1490600.0,22.5654,22.7113,22.5389,22.6317,1490600.0
2008-12-19 09:30:00,34.45,34.99,34.28,34.68,5552700.0,22.8439,23.202,22.7312,22.9964,5552700.0
2008-12-19 09:40:00,34.69,34.78,34.45,34.67,398300.0,23.0031,23.0627,22.8439,22.9898,398300.0
2008-12-19 09:50:00,34.66,34.79,34.58,34.64,292600.0,22.9832,23.0694,22.9301,22.9699,292600.0
2008-12-19 10:00:00,34.63,34.71,34.54,34.57,347400.0,22.9633,23.0163,22.9036,22.9235,347400.0
2008-12-19 10:10:00,34.56,35.01,34.52,34.98,646300.0,22.9169,23.2153,22.8903,23.1954,646300.0
2008-12-19 10:20:00,34.97,35.09,34.83,34.97,423700.0,23.1887,23.2683,23.0959,23.1887,423700.0
2008-12-19 10:30:00,34.97,35.02,34.77,34.93,276600.0,23.1887,23.2219,23.0561,23.1622,276600.0
2008-12-19 10:40:00,34.93,35.1,34.89,34.94,366400.0,23.1622,23.2749,23.1357,23.1688,366400.0
2008-12-19 10:50:00,34.93,35.1,34.9,34.97,221900.0,23.1622,23.2749,23.1423,23.1887,221900.0
2008-12-19 11:00:00,34.96,35.02,34.84,34.84,212500.0,23.1821,23.2219,23.1025,23.1025,212500.0
2008-12-19 11:10:00,34.84,34.93,34.74,34.82,272300.0,23.1025,23.1622,23.0362,23.0893,272300.0
2008-12-19 11:20:00,34.82,34.95,34.78,34.84,187100.0,23.0893,23.1755,23.0627,23.1025,187100.0
2008-12-19 11:30:00,34.84,35.03,34.81,34.83,251300.0,23.1025,23.2285,23.0826,23.0959,251300.0
2008-12-19 11:40:00,34.83,34.92,34.7,34.79,249200.0,23.0959,23.1556,23.0097,23.0694,249200.0
2008-12-19 11:50:00,34.79,34.81,34.62,34.66,229500.0,23.0694,23.0826,22.9566,22.9832,229500.0
2008-12-19 12:00:00,34.66,34.71,34.5,34.51,288800.0,22.9832,23.0163,22.8771,22.8837,288800.0
2008-12-19 12:10:00,34.51,34.71,34.5,34.62,222100.0,22.8837,23.0163,22.8771,22.9566,222100.0
2008-12-19 12:20:00,34.62,34.75,34.58,34.72,168300.0,22.9566,23.0429,22.9301,23.023,168300.0
2008-12-19 12:30:00,34.73,34.93,34.73,34.89,266700.0,23.0296,23.1622,23.0296,23.1357,266700.0
2008-12-19 12:40:00,34.89,34.9,34.73,34.82,180000.0,23.1357,23.1423,23.0296,23.0893,180000.0
2008-12-19 12:50:00,34.82,34.9,34.71,34.83,224800.0,23.0893,23.1423,23.0163,23.0959,224800.0
2008-12-19 13:00:00,34.82,34.87,34.76,34.77,147500.0,23.0893,23.1224,23.0495,23.0561,147500.0
2008-12-19 13:10:00,34.76,34.92,34.69,34.83,188200.0,23.0495,23.1556,23.0031,23.0959,188200.0
2008-12-19 13:20:00,34.83,34.9,34.79,34.86,166100.0,23.0959,23.1423,23.0694,23.1158,166100.0
2008-12-19 13:30:00,34.87,34.96,34.83,34.89,122200.0,23.1224,23.1821,23.0959,23.1357,122200.0
2008-12-19 13:40:00,34.91,34.97,34.78,34.8,143500.0,23.1489,23.1887,23.0627,23.076,143500.0
2008-12-19 13:50:00,34.8,34.86,34.69,34.79,184900.0,23.076,23.1158,23.0031,23.0694,184900.0
2008-12-19 14:00:00,34.8,34.98,34.78,34.86,202200.0,23.076,23.1954,23.0627,23.1158,202200.0
2008-12-19 14:10:00,34.85,34.98,34.77,34.95,272200.0,23.1092,23.1954,23.0561,23.1755,272200.0
2008-12-19 14:20:00,34.95,34.96,34.87,34.92,333400.0,23.1755,23.1821,23.1224,23.1556,333400.0
2008-12-19 14:30:00,34.93,34.98,34.88,34.97,244700.0,23.1622,23.1954,23.1291,23.1887,244700.0
2008-12-19 14:40:00,34.97,35.04,34.92,34.97,297000.0,23.1887,23.2352,23.1556,23.1887,297000.0
2008-12-19 14:50:00,34.98,34.99,34.79,34.89,344500.0,23.1954,23.202,23.0694,23.1357,344500.0
2008-12-19 15:00:00,34.9,34.99,34.82,34.93,384100.0,23.1423,23.202,23.0893,23.1622,384100.0
2008-12-19 15:10:00,34.93,34.94,34.69,34.74,446700.0,23.1622,23.1688,23.0031,23.0362,446700.0
2008-12-19 15:20:00,34.75,34.96,34.67,34.93,573900.0,23.0429,23.1821,22.9898,23.1622,573900.0
2008-12-19 15:30:00,34.93,34.95,34.78,34.8,467100.0,23.1622,23.1755,23.0627,23.076,467100.0
2008-12-19 15:40:00,34.8,34.9,34.78,34.87,489600.0,23.076,23.1423,23.0627,23.1224,489600.0
2008-12-19 15:50:00,34.87,35.04,34.87,35.0,1450900.0,23.1224,23.2352,23.1224,23.2086,1450900.0
2008-12-22 09:30:00,34.97,34.97,34.54,34.57,384900.0,23.1887,23.1887,22.9036,22.9235,384900.0
2008-12-22 09:40:00,34.56,34.57,34.35,34.5,383300.0,22.9169,22.9235,22.7776,22.8771,383300.0
2008-12-22 09:50:00,34.5,34.66,34.43,34.58,452500.0,22.8771,22.9832,22.8307,22.9301,452500.0
2008-12-22 10:00:00,34.58,34.66,34.5,34.56,442100.0,22.9301,22.9832,22.8771,22.9169,442100.0
2008-12-22 10:10:00,34.57,34.69,34.5,34.67,250600.0,22.9235,23.0031,22.8771,22.9898,250600.0
2008-12-22 10:20:00,34.67,34.73,34.59,34.62,304000.0,22.9898,23.0296,22.9368,22.9566,304000.0
2008-12-22 10:30:00,34.62,34.73,34.58,34.67,282400.0,22.9566,23.0296,22.9301,22.9898,282400.0
2008-12-22 10:40:00,34.67,34.77,34.58,34.77,288500.0,22.9898,23.0561,22.9301,23.0561,288500.0
2008-12-22 10:50:00,34.76,34.86,34.73,34.82,260700.0,23.0495,23.1158,23.0296,23.0893,260700.0
2008-12-22 11:00:00,34.83,34.88,34.72,34.87,310600.0,23.0959,23.1291,23.023,23.1224,310600.0
2008-12-22 11:10:00,34.87,34.99,34.85,34.93,379400.0,23.1224,23.202,23.1092,23.1622,379400.0
2008-12-22 11:20:00,34.93,34.94,34.81,34.9,320000.0,23.1622,23.1688,23.0826,23.1423,320000.0
2008-12-22 11:30:00,34.91,34.91,34.58,34.65,433900.0,23.1489,23.1489,22.9301,22.9765,433900.0
2008-12-22 11:40:00,34.65,34.65,34.51,34.58,330900.0,22.9765,22.9765,22.8837,22.9301,330900.0
2008-12-22 11:50:00,34.59,34.76,34.58,34.71,249700.0,22.9368,23.0495,22.9301,23.0163,249700.0
2008-12-22 12:00:00,34.71,34.71,34.52,34.54,209700.0,23.0163,23.0163,22.8903,22.9036,209700.0
2008-12-22 12:10:00,34.53,34.7,34.53,34.67,204400.0,22.897,23.0097,22.897,22.9898,204400.0
2008-12-22 12:20:00,34.68,34.68,34.55,34.56,152300.0,22.9964,22.9964,22.9102,22.9169,152300.0
2008-12-22 12:30:00,34.57,34.59,34.51,34.57,183200.0,22.9235,22.9368,22.8837,22.9235,183200.0
2008-12-22 12:40:00,34.56,34.7,34.55,34.6,222900.0,22.9169,23.0097,22.9102,22.9434,222900.0
2008-12-22 12:50:00,34.59,34.7,34.59,34.63,132500.0,22.9368,23.0097,22.9368,22.9633,132500.0
2008-12-22 13:00:00,34.63,34.7,34.59,34.59,124000.0,22.9633,23.0097,22.9368,22.9368,124000.0
2008-12-22 13:10:00,34.59,34.63,34.52,34.58,179200.0,22.9368,22.9633,22.8903,22.9301,179200.0
2008-12-22 13:20:00,34.58,34.61,34.5,34.51,137900.0,22.9301,22.95,22.8771,22.8837,137900.0
2008-12-22 13:30:00,34.51,34.52,34.4,34.42,186800.0,22.8837,22.8903,22.8108,22.824,186800.0
2008-12-22 13:40:00,34.44,34.5,34.3,34.31,303200.0,22.8373,22.8771,22.7445,22.7511,303200.0
2008-12-22 13:50:00,34.31,34.4,34.25,34.25,255600.0,22.7511,22.8108,22.7113,22.7113,255600.0
2008-12-22 14:00:00,34.25,34.42,34.22,34.37,283000.0,22.7113,22.824,22.6914,22.7909,283000.0
2008-12-22 14:10:00,34.38,34.39,34.24,34.28,156300.0,22.7975,22.8041,22.7047,22.7312,156300.0
2008-12-22 14:20:00,34.28,34.29,34.0,34.03,399100.0,22.7312,22.7378,22.5455,22.5654,399100.0
2008-12-22 14:30:00,34.03,34.07,34.0,34.06,263400.0,22.5654,22.5919,22.5455,22.5853,263400.0
2008-12-22 14:40:00,34.06,34.09,34.0,34.04,354100.0,22.5853,22.6052,22.5455,22.572,354100.0
2008-12-22 14:50:00,34.04,34.07,33.96,33.97,450300.0,22.572,22.5919,22.519,22.5256,450300.0
2008-12-22 15:00:00,33.97,34.01,33.82,33.97,391600.0,22.5256,22.5522,22.4262,22.5256,391600.0
2008-12-22 15:10:00,33.96,34.05,33.94,34.01,514600.0,22.519,22.5787,22.5057,22.5522,514600.0
2008-12-22 15:20:00,34.01,34.07,33.97,33.99,601800.0,22.5522,22.5919,22.5256,22.5389,601800.0
2008-12-22 15:30:00,34.0,34.24,33.99,34.23,505200.0,22.5455,22.7047,22.5389,22.698,505200.0
2008-12-22 15:40:00,34.23,34.37,34.21,34.32,726300.0,22.698,22.7909,22.6848,22.7577,726300.0
2008-12-22 15:50:00,34.32,34.87,34.32,34.86,2046900.0,22.7577,23.1224,22.7577,23.1158,2046900.0
2008-12-23 09:30:00,34.55,34.78,34.22,34.3,636800.0,22.9102,23.0627,22.6914,22.7445,636800.0
2008-12-23 09:40:00,34.31,34.39,34.14,34.39,838300.0,22.7511,22.8041,22.6384,22.8041,838300.0
2008-12-23 09:50:00,34.39,34.55,34.39,34.54,309600.0,22.8041,22.9102,22.8041,22.9036,309600.0
2008-12-23 10:00:00,34.54,34.68,34.44,34.57,698700.0,22.9036,22.9964,22.8373,22.9235,698700.0
2008-12-23 10:10:00,34.58,34.68,34.41,34.41,559200.0,22.9301,22.9964,22.8174,22.8174,559200.0
2008-12-23 10:20:00,34.41,34.57,34.39,34.56,366100.0,22.8174,22.9235,22.8041,22.9169,366100.0
2008-12-23 10:30:00,34.56,34.95,34.55,34.85,572200.0,22.9169,23.1755,22.9102,23.1092,572200.0
2008-12-23 10:40:00,34.85,34.95,34.79,34.92,267800.0,23.1092,23.1755,23.0694,23.1556,267800.0
2008-12-23 10:50:00,34.92,34.95,34.75,34.75,252500.0,23.1556,23.1755,23.0429,23.0429,252500.0
2008-12-23 11:00:00,34.75,34.82,34.69,34.74,308300.0,23.0429,23.0893,23.0031,23.0362,308300.0
2008-12-23 11:10:00,34.74,34.76,34.62,34.63,257400.0,23.0362,23.0495,22.9566,22.9633,257400.0
2008-12-23 11:20:00,34.63,34.67,34.53,34.57,217100.0,22.9633,22.9898,22.897,22.9235,217100.0
2008-12-23 11:30:00,34.57,34.63,34.53,34.6,208700.0,22.9235,22.9633,22.897,22.9434,208700.0
2008-12-23 11:40:00,34.6,34.66,34.53,34.55,351400.0,22.9434,22.9832,22.897,22.9102,351400.0
2008-12-23 11:50:00,34.55,34.56,34.26,34.27,392100.0,22.9102,22.9169,22.7179,22.7246,392100.0
2008-12-23 12:00:00,34.27,34.34,34.07,34.17,220000.0,22.7246,22.771,22.5919,22.6583,220000.0
2008-12-23 12:10:00,34.17,34.25,34.05,34.23,209100.0,22.6583,22.7113,22.5787,22.698,209100.0
2008-12-23 12:20:00,34.24,34.28,34.16,34.25,226300.0,22.7047,22.7312,22.6516,22.7113,226300.0
2008-12-23 12:30:00,34.26,34.27,34.04,34.07,151200.0,22.7179,22.7246,22.572,22.5919,151200.0
2008-12-23 12:40:00,34.08,34.17,34.06,34.15,115400.0,22.5986,22.6583,22.5853,22.645,115400.0
2008-12-23 12:50:00,34.15,34.33,34.15,34.24,268000.0,22.645,22.7643,22.645,22.7047,268000.0
2008-12-23 13:00:00,34.24,34.31,34.14,34.15,454200.0,22.7047,22.7511,22.6384,22.645,454200.0
2008-12-23 13:10:00,34.14,34.14,34.07,34.09,84400.0,22.6384,22.6384,22.5919,22.6052,84400.0
2008-12-23 13:20:00,34.09,34.18,34.05,34.13,179500.0,22.6052,22.6649,22.5787,22.6317,179500.0
2008-12-23 13:30:00,34.14,34.16,34.05,34.1,169900.0,22.6384,22.6516,22.5787,22.6118,169900.0
2008-12-23 13:40:00,34.1,34.17,34.1,34.12,64700.0,22.6118,22.6583,22.6118,22.6251,64700.0
2008-12-23 13:50:00,34.13,34.31,34.13,34.28,116000.0,22.6317,22.7511,22.6317,22.7312,116000.0
2008-12-23 14:00:00,34.26,34.3,34.2,34.23,114700.0,22.7179,22.7445,22.6781,22.698,114700.0
2008-12-23 14:10:00,34.22,34.29,34.14,34.28,170000.0,22.6914,22.7378,22.6384,22.7312,170000.0
2008-12-23 14:20:00,34.29,34.3,34.17,34.19,135200.0,22.7378,22.7445,22.6583,22.6715,135200.0
2008-12-23 14:30:00,34.2,34.24,34.06,34.1,308200.0,22.6781,22.7047,22.5853,22.6118,308200.0
2008-12-23 14:40:00,34.09,34.16,34.03,34.15,533300.0,22.6052,22.6516,22.5654,22.645,533300.0
2008-12-23 14:50:00,34.15,34.19,34.06,34.1,251200.0,22.645,22.6715,22.5853,22.6118,251200.0
2008-12-23 15:00:00,34.1,34.18,34.0,34.05,313200.0,22.6118,22.6649,22.5455,22.5787,313200.0
2008-12-23 15:10:00,34.04,34.26,34.04,34.19,504300.0,22.572,22.7179,22.572,22.6715,504300.0
2008-12-23 15:20:00,34.2,34.34,34.12,34.25,442400.0,22.6781,22.771,22.6251,22.7113,442400.0
2008-12-23 15:30:00,34.23,34.39,34.2,34.26,554800.0,22.698,22.8041,22.6781,22.7179,554800.0
2008-12-23 15:40:00,34.25,34.29,34.17,34.25,416900.0,22.7113,22.7378,22.6583,22.7113,416900.0
2008-12-23 15:50:00,34.25,34.26,34.16,34.22,740100.0,22.7113,22.7179,22.6516,22.6914,740100.0
2008-12-24 09:30:00,34.06,34.59,34.06,34.25,191600.0,22.5853,22.9368,22.5853,22.7113,191600.0
2008-12-24 09:40:00,34.25,34.27,33.92,33.92,350300.0,22.7113,22.7246,22.4925,22.4925,350300.0
2008-12-24 09:50:00,33.92,33.92,33.79,33.84,256500.0,22.4925,22.4925,22.4063,22.4394,256500.0
2008-12-24 10:00:00,33.84,34.05,33.77,34.0,162900.0,22.4394,22.5787,22.393,22.5455,162900.0
2008-12-24 10:10:00,34.01,34.19,34.0,34.12,233500.0,22.5522,22.6715,22.5455,22.6251,233500.0
2008-12-24 10:20:00,34.13,34.27,34.13,34.26,172600.0,22.6317,22.7246,22.6317,22.7179,172600.0
2008-12-24 10:30:00,34.26,34.33,34.23,34.27,183500.0,22.7179,22.7643,22.698,22.7246,183500.0
2008-12-24 10:40:00,34.28,34.42,34.26,34.35,257200.0,22.7312,22.824,22.7179,22.7776,257200.0
2008-12-24 10:50:00,34.35,34.42,34.16,34.2,387100.0,22.7776,22.824,22.6516,22.6781,387100.0
2008-12-24 11:00:00,34.19,34.25,34.13,34.23,204000.0,22.6715,22.7113,22.6317,22.698,204000.0
2008-12-24 11:10:00,34.24,34.24,34.16,34.16,112800.0,22.7047,22.7047,22.6516,22.6516,112800.0
2008-12-24 11:20:00,34.16,34.23,34.15,34.19,232000.0,22.6516,22.698,22.645,22.6715,232000.0
2008-12-24 11:30:00,34.19,34.19,34.03,34.07,130300.0,22.6715,22.6715,22.5654,22.5919,130300.0
2008-12-24 11:40:00,34.06,34.14,34.06,34.13,183700.0,22.5853,22.6384,22.5853,22.6317,183700.0
2008-12-24 11:50:00,34.14,34.16,34.09,34.1,228800.0,22.6384,22.6516,22.6052,22.6118,228800.0
2008-12-24 12:00:00,34.1,34.12,34.06,34.06,101500.0,22.6118,22.6251,22.5853,22.5853,101500.0
2008-12-24 12:10:00,34.07,34.1,34.04,34.05,115200.0,22.5919,22.6118,22.572,22.5787,115200.0
2008-12-24 12:20:00,34.05,34.15,34.02,34.13,197700.0,22.5787,22.645,22.5588,22.6317,197700.0
2008-12-24 12:30:00,34.13,34.19,34.12,34.18,201700.0,22.6317,22.6715,22.6251,22.6649,201700.0
2008-12-24 12:40:00,34.19,34.21,34.17,34.21,235700.0,22.6715,22.6848,22.6583,22.6848,235700.0
2008-12-24 12:50:00,34.21,34.3,34.13,34.17,616400.0,22.6848,22.7445,22.6317,22.6583,616400.0
2008-12-26 09:30:00,34.0,34.57,33.88,34.07,221000.0,22.5455,22.9235,22.466,22.5919,221000.0
2008-12-26 09:40:00,34.05,34.16,33.97,34.13,268600.0,22.5787,22.6516,22.5256,22.6317,268600.0
2008-12-26 09:50:00,34.13,34.31,34.08,34.25,246900.0,22.6317,22.7511,22.5986,22.7113,246900.0
2008-12-26 10:00:00,34.26,34.34,34.13,34.23,256500.0,22.7179,22.771,22.6317,22.698,256500.0
2008-12-26 10:10:00,34.23,34.33,34.19,34.21,320300.0,22.698,22.7643,22.6715,22.6848,320300.0
2008-12-26 10:20:00,34.21,34.22,34.16,34.16,155700.0,22.6848,22.6914,22.6516,22.6516,155700.0
2008-12-26 10:30:00,34.17,34.23,34.15,34.19,133800.0,22.6583,22.698,22.645,22.6715,133800.0
2008-12-26 10:40:00,34.19,34.2,34.13,34.15,192700.0,22.6715,22.6781,22.6317,22.645,192700.0
2008-12-26 10:50:00,34.14,34.18,34.13,34.17,207900.0,22.6384,22.6649,22.6317,22.6583,207900.0
2008-12-26 11:00:00,34.17,34.25,34.13,34.25,81200.0,22.6583,22.7113,22.6317,22.7113,81200.0
2008-12-26 11:10:00,34.25,34.27,34.2,34.25,131700.0,22.7113,22.7246,22.6781,22.7113,131700.0
2008-12-26 11:20:00,34.25,34.28,34.1,34.1,82400.0,22.7113,22.7312,22.6118,22.6118,82400.0
2008-12-26 11:30:00,34.1,34.19,34.08,34.18,74500.0,22.6118,22.6715,22.5986,22.6649,74500.0
2008-12-26 11:40:00,34.18,34.24,34.18,34.24,50200.0,22.6649,22.7047,22.6649,22.7047,50200.0
2008-12-26 11:50:00,34.23,34.26,34.22,34.24,31600.0,22.698,22.7179,22.6914,22.7047,31600.0
2008-12-26 12:00:00,34.24,34.32,34.23,34.32,56200.0,22.7047,22.7577,22.698,22.7577,56200.0
2008-12-26 12:10:00,34.32,34.33,34.29,34.29,53000.0,22.7577,22.7643,22.7378,22.7378,53000.0
2008-12-26 12:20:00,34.29,34.29,34.2,34.2,53100.0,22.7378,22.7378,22.6781,22.6781,53100.0
2008-12-26 12:30:00,34.2,34.25,34.2,34.21,41300.0,22.6781,22.7113,22.6781,22.6848,41300.0
2008-12-26 12:40:00,34.21,34.22,34.12,34.12,72100.0,22.6848,22.6914,22.6251,22.6251,72100.0
2008-12-26 12:50:00,34.12,34.16,34.09,34.14,139500.0,22.6251,22.6516,22.6052,22.6384,139500.0
2008-12-26 13:00:00,34.15,34.2,34.12,34.2,66700.0,22.645,22.6781,22.6251,22.6781,66700.0
2008-12-26 13:10:00,34.2,34.21,34.15,34.16,28100.0,22.6781,22.6848,22.645,22.6516,28100.0
2008-12-26 13:20:00,34.15,34.19,34.15,34.18,42000.0,22.645,22.6715,22.645,22.6649,42000.0
2008-12-26 13:30:00,34.18,34.24,34.17,34.23,39000.0,22.6649,22.7047,22.6583,22.698,39000.0
2008-12-26 13:40:00,34.24,34.29,34.23,34.24,111100.0,22.7047,22.7378,22.698,22.7047,111100.0
2008-12-26 13:50:00,34.25,34.32,34.23,34.27,118900.0,22.7113,22.7577,22.698,22.7246,118900.0
2008-12-26 14:00:00,34.26,34.31,34.25,34.3,95600.0,22.7179,22.7511,22.7113,22.7445,95600.0
2008-12-26 14:10:00,34.3,34.33,34.27,34.3,160200.0,22.7445,22.7643,22.7246,22.7445,160200.0
2008-12-26 14:20:00,34.3,34.31,34.27,34.27,63000.0,22.7445,22.7511,22.7246,22.7246,63000.0
2008-12-26 14:30:00,34.28,34.42,34.26,34.42,129900.0,22.7312,22.824,22.7179,22.824,129900.0
2008-12-26 14:40:00,34.42,34.52,34.42,34.47,231600.0,22.824,22.8903,22.824,22.8572,231600.0
2008-12-26 14:50:00,34.47,34.47,34.42,34.44,93900.0,22.8572,22.8572,22.824,22.8373,93900.0
2008-12-26 15:00:00,34.45,34.54,34.4,34.52,128700.0,22.8439,22.9036,22.8108,22.8903,128700.0
2008-12-26 15:10:00,34.51,34.56,34.5,34.51,165000.0,22.8837,22.9169,22.8771,22.8837,165000.0
2008-12-26 15:20:00,34.5,34.57,34.48,34.57,119700.0,22.8771,22.9235,22.8638,22.9235,119700.0
2008-12-26 15:30:00,34.57,34.57,34.44,34.44,192100.0,22.9235,22.9235,22.8373,22.8373,192100.0
2008-12-26 15:40:00,34.44,34.47,34.41,34.47,163500.0,22.8373,22.8572,22.8174,22.8572,163500.0
2008-12-26 15:50:00,34.47,34.51,34.38,34.42,435200.0,22.8572,22.8837,22.7975,22.824,435200.0
2008-12-29 09:30:00,34.5,34.86,34.43,34.7,400500.0,22.8771,23.1158,22.8307,23.0097,400500.0
2008-12-29 09:40:00,34.71,34.71,34.52,34.61,283100.0,23.0163,23.0163,22.8903,22.95,283100.0
2008-12-29 09:50:00,34.61,34.66,34.52,34.52,275400.0,22.95,22.9832,22.8903,22.8903,275400.0
2008-12-29 10:00:00,34.52,34.53,34.33,34.36,286100.0,22.8903,22.897,22.7643,22.7842,286100.0
2008-12-29 10:10:00,34.36,34.38,33.96,33.96,252800.0,22.7842,22.7975,22.519,22.519,252800.0
2008-12-29 10:20:00,33.96,34.04,33.89,34.01,471800.0,22.519,22.572,22.4726,22.5522,471800.0
2008-12-29 10:30:00,34.0,34.04,33.91,34.03,239100.0,22.5455,22.572,22.4858,22.5654,239100.0
2008-12-29 10:40:00,34.03,34.06,33.78,33.87,245600.0,22.5654,22.5853,22.3996,22.4593,245600.0
2008-12-29 10:50:00,33.86,33.86,33.78,33.78,129900.0,22.4527,22.4527,22.3996,22.3996,129900.0
2008-12-29 11:00:00,33.77,33.82,33.64,33.68,269600.0,22.393,22.4262,22.3068,22.3333,269600.0
2008-12-29 11:10:00,33.67,33.91,33.65,33.87,465500.0,22.3267,22.4858,22.3134,22.4593,465500.0
2008-12-29 11:20:00,33.87,34.06,33.87,34.04,335800.0,22.4593,22.5853,22.4593,22.572,335800.0
2008-12-29 11:30:00,34.04,34.21,34.0,34.09,306900.0,22.572,22.6848,22.5455,22.6052,306900.0
2008-12-29 11:40:00,34.09,34.17,34.08,34.14,231200.0,22.6052,22.6583,22.5986,22.6384,231200.0
2008-12-29 11:50:00,34.15,34.15,34.04,34.08,102900.0,22.645,22.645,22.572,22.5986,102900.0
2008-12-29 12:00:00,34.1,34.15,34.02,34.12,243400.0,22.6118,22.645,22.5588,22.6251,243400.0
2008-12-29 12:10:00,34.12,34.15,34.08,34.1,105400.0,22.6251,22.645,22.5986,22.6118,105400.0
2008-12-29 12:20:00,34.1,34.31,34.04,34.12,284500.0,22.6118,22.7511,22.572,22.6251,284500.0
2008-12-29 12:30:00,34.12,34.12,34.06,34.07,64800.0,22.6251,22.6251,22.5853,22.5919,64800.0
2008-12-29 12:40:00,34.07,34.08,33.98,34.02,129200.0,22.5919,22.5986,22.5323,22.5588,129200.0
2008-12-29 12:50:00,34.01,34.03,33.82,33.82,251400.0,22.5522,22.5654,22.4262,22.4262,251400.0
2008-12-29 13:00:00,33.82,33.83,33.73,33.8,234500.0,22.4262,22.4328,22.3665,22.4129,234500.0
2008-12-29 13:10:00,33.8,33.83,33.7,33.73,117700.0,22.4129,22.4328,22.3466,22.3665,117700.0
2008-12-29 13:20:00,33.73,33.76,33.64,33.67,123200.0,22.3665,22.3864,22.3068,22.3267,123200.0
2008-12-29 13:30:00,33.67,33.81,33.67,33.81,112100.0,22.3267,22.4195,22.3267,22.4195,112100.0
2008-12-29 13:40:00,33.81,33.85,33.76,33.85,112200.0,22.4195,22.4461,22.3864,22.4461,112200.0
2008-12-29 13:50:00,33.85,34.01,33.81,33.88,269100.0,22.4461,22.5522,22.4195,22.466,269100.0
2008-12-29 14:00:00,33.89,34.0,33.81,33.83,151500.0,22.4726,22.5455,22.4195,22.4328,151500.0
2008-12-29 14:10:00,33.83,33.85,33.69,33.76,137000.0,22.4328,22.4461,22.34,22.3864,137000.0
2008-12-29 14:20:00,33.76,33.85,33.73,33.81,135400.0,22.3864,22.4461,22.3665,22.4195,135400.0
2008-12-29 14:30:00,33.81,33.83,33.72,33.74,155700.0,22.4195,22.4328,22.3599,22.3731,155700.0
2008-12-29 14:40:00,33.73,33.78,33.72,33.72,126700.0,22.3665,22.3996,22.3599,22.3599,126700.0
2008-12-29 14:50:00,33.72,33.87,33.7,33.84,160000.0,22.3599,22.4593,22.3466,22.4394,160000.0
2008-12-29 15:00:00,33.84,34.02,33.82,34.0,320200.0,22.4394,22.5588,22.4262,22.5455,320200.0
2008-12-29 15:10:00,34.0,34.02,33.8,33.89,674000.0,22.5455,22.5588,22.4129,22.4726,674000.0
2008-12-29 15:20:00,33.89,33.97,33.87,33.88,212200.0,22.4726,22.5256,22.4593,22.466,212200.0
2008-12-29 15:30:00,33.87,33.96,33.81,33.93,230900.0,22.4593,22.519,22.4195,22.4991,230900.0
2008-12-29 15:40:00,33.93,34.01,33.88,33.97,291800.0,22.4991,22.5522,22.466,22.5256,291800.0
2008-12-29 15:50:00,33.97,34.1,33.92,34.09,864200.0,22.5256,22.6118,22.4925,22.6052,864200.0
2008-12-30 09:30:00,34.2,34.35,34.03,34.07,528200.0,22.6781,22.7776,22.5654,22.5919,528200.0
2008-12-30 09:40:00,34.05,34.18,34.0,34.18,438300.0,22.5787,22.6649,22.5455,22.6649,438300.0
2008-12-30 09:50:00,34.18,34.36,34.17,34.21,261000.0,22.6649,22.7842,22.6583,22.6848,261000.0
2008-12-30 10:00:00,34.21,34.3,34.17,34.19,240600.0,22.6848,22.7445,22.6583,22.6715,240600.0
2008-12-30 10:10:00,34.19,34.24,34.13,34.22,198800.0,22.6715,22.7047,22.6317,22.6914,198800.0
2008-12-30 10:20:00,34.23,34.36,34.2,34.34,289400.0,22.698,22.7842,22.6781,22.771,289400.0
2008-12-30 10:30:00,34.34,34.47,34.33,34.39,279100.0,22.771,22.8572,22.7643,22.8041,279100.0
2008-12-30 10:40:00,34.4,34.4,34.32,34.38,212300.0,22.8108,22.8108,22.7577,22.7975,212300.0
2008-12-30 10:50:00,34.38,34.4,34.15,34.16,281100.0,22.7975,22.8108,22.645,22.6516,281100.0
2008-12-30 11:00:00,34.16,34.27,34.16,34.19,150500.0,22.6516,22.7246,22.6516,22.6715,150500.0
2008-12-30 11:10:00,34.2,34.22,34.12,34.21,180100.0,22.6781,22.6914,22.6251,22.6848,180100.0
2008-12-30 11:20:00,34.21,34.3,34.2,34.3,261900.0,22.6848,22.7445,22.6781,22.7445,261900.0
2008-12-30 11:30:00,34.3,34.49,34.29,34.49,309200.0,22.7445,22.8704,22.7378,22.8704,309200.0
2008-12-30 11:40:00,34.48,34.99,34.48,34.91,770700.0,22.8638,23.202,22.8638,23.1489,770700.0
2008-12-30 11:50:00,34.91,35.0,34.87,34.94,232700.0,23.1489,23.2086,23.1224,23.1688,232700.0
2008-12-30 12:00:00,34.94,34.97,34.8,34.8,152600.0,23.1688,23.1887,23.076,23.076,152600.0
2008-12-30 12:10:00,34.81,34.85,34.7,34.76,150700.0,23.0826,23.1092,23.0097,23.0495,150700.0
2008-12-30 12:20:00,34.76,34.84,34.67,34.76,118500.0,23.0495,23.1025,22.9898,23.0495,118500.0
2008-12-30 12:30:00,34.76,34.85,34.74,34.85,186400.0,23.0495,23.1092,23.0362,23.1092,186400.0
2008-12-30 12:40:00,34.84,34.9,34.79,34.83,360000.0,23.1025,23.1423,23.0694,23.0959,360000.0
2008-12-30 12:50:00,34.83,35.1,34.76,34.88,488500.0,23.0959,23.2749,23.0495,23.1291,488500.0
2008-12-30 13:00:00,34.88,34.88,34.79,34.81,104100.0,23.1291,23.1291,23.0694,23.0826,104100.0
2008-12-30 13:10:00,34.81,34.85,34.72,34.73,121000.0,23.0826,23.1092,23.023,23.0296,121000.0
2008-12-30 13:20:00,34.73,34.84,34.67,34.77,132200.0,23.0296,23.1025,22.9898,23.0561,132200.0
2008-12-30 13:30:00,34.76,34.76,34.66,34.66,132300.0,23.0495,23.0495,22.9832,22.9832,132300.0
2008-12-30 13:40:00,34.66,34.71,34.62,34.69,147900.0,22.9832,23.0163,22.9566,23.0031,147900.0
2008-12-30 13:50:00,34.69,34.7,34.52,34.52,181600.0,23.0031,23.0097,22.8903,22.8903,181600.0
2008-12-30 14:00:00,34.53,34.69,34.49,34.63,143100.0,22.897,23.0031,22.8704,22.9633,143100.0
2008-12-30 14:10:00,34.63,34.64,34.54,34.54,109800.0,22.9633,22.9699,22.9036,22.9036,109800.0
2008-12-30 14:20:00,34.54,34.73,34.54,34.69,133200.0,22.9036,23.0296,22.9036,23.0031,133200.0
2008-12-30 14:30:00,34.69,34.75,34.66,34.7,98000.0,23.0031,23.0429,22.9832,23.0097,98000.0
2008-12-30 14:40:00,34.69,34.69,34.6,34.64,135700.0,23.0031,23.0031,22.9434,22.9699,135700.0
2008-12-30 14:50:00,34.65,34.7,34.6,34.6,98300.0,22.9765,23.0097,22.9434,22.9434,98300.0
2008-12-30 15:00:00,34.61,34.72,34.6,34.61,147400.0,22.95,23.023,22.9434,22.95,147400.0
2008-12-30 15:10:00,34.61,34.62,34.5,34.57,158000.0,22.95,22.9566,22.8771,22.9235,158000.0
2008-12-30 15:20:00,34.58,34.67,34.5,34.62,197200.0,22.9301,22.9898,22.8771,22.9566,197200.0
2008-12-30 15:30:00,34.63,34.73,34.58,34.68,326900.0,22.9633,23.0296,22.9301,22.9964,326900.0
2008-12-30 15:40:00,34.68,34.79,34.65,34.69,512500.0,22.9964,23.0694,22.9765,23.0031,512500.0
2008-12-30 15:50:00,34.69,35.04,34.68,34.95,1373100.0,23.0031,23.2352,22.9964,23.1755,1373100.0
2008-12-31 09:30:00,35.08,35.25,34.91,35.23,407700.0,23.2617,23.3744,23.1489,23.3611,407700.0
2008-12-31 09:40:00,35.24,35.31,35.12,35.29,355300.0,23.3678,23.4142,23.2882,23.4009,355300.0
2008-12-31 09:50:00,35.29,35.48,35.26,35.41,460600.0,23.4009,23.5269,23.381,23.4805,460600.0
2008-12-31 10:00:00,35.42,35.62,35.42,35.62,549700.0,23.4871,23.6198,23.4871,23.6198,549700.0
2008-12-31 10:10:00,35.61,35.64,35.56,35.6,209700.0,23.6131,23.633,23.58,23.6065,209700.0
2008-12-31 10:20:00,35.6,35.72,35.59,35.67,361400.0,23.6065,23.6861,23.5999,23.6529,361400.0
2008-12-31 10:30:00,35.67,35.69,35.65,35.68,271600.0,23.6529,23.6662,23.6396,23.6595,271600.0
2008-12-31 10:40:00,35.68,35.85,35.68,35.84,428600.0,23.6595,23.7723,23.6595,23.7656,428600.0
2008-12-31 10:50:00,35.84,35.95,35.83,35.93,355800.0,23.7656,23.8386,23.759,23.8253,355800.0
2008-12-31 11:00:00,35.92,35.93,35.85,35.86,317900.0,23.8187,23.8253,23.7723,23.7789,317900.0
2008-12-31 11:10:00,35.86,36.0,35.86,35.95,259700.0,23.7789,23.8717,23.7789,23.8386,259700.0
2008-12-31 11:20:00,35.96,36.1,35.95,36.1,251600.0,23.8452,23.938,23.8386,23.938,251600.0
2008-12-31 11:30:00,36.1,36.15,36.01,36.02,271600.0,23.938,23.9712,23.8784,23.885,271600.0
2008-12-31 11:40:00,36.03,36.04,35.95,36.03,343000.0,23.8916,23.8983,23.8386,23.8916,343000.0
2008-12-31 11:50:00,36.03,36.12,36.03,36.12,150900.0,23.8916,23.9513,23.8916,23.9513,150900.0
2008-12-31 12:00:00,36.11,36.15,36.04,36.11,169000.0,23.9447,23.9712,23.8983,23.9447,169000.0
2008-12-31 12:10:00,36.11,36.12,36.0,36.02,134200.0,23.9447,23.9513,23.8717,23.885,134200.0
2008-12-31 12:20:00,36.02,36.04,36.0,36.0,177600.0,23.885,23.8983,23.8717,23.8717,177600.0
2008-12-31 12:30:00,36.01,36.01,35.96,35.98,193800.0,23.8784,23.8784,23.8452,23.8585,193800.0
2008-12-31 12:40:00,35.99,36.1,35.98,36.09,159700.0,23.8651,23.938,23.8585,23.9314,159700.0
2008-12-31 12:50:00,36.09,36.13,36.05,36.1,171100.0,23.9314,23.9579,23.9049,23.938,171100.0
2008-12-31 13:00:00,36.11,36.19,36.1,36.16,227200.0,23.9447,23.9977,23.938,23.9778,227200.0
2008-12-31 13:10:00,36.16,36.17,36.03,36.09,231100.0,23.9778,23.9845,23.8916,23.9314,231100.0
2008-12-31 13:20:00,36.09,36.12,36.0,36.08,201100.0,23.9314,23.9513,23.8717,23.9248,201100.0
2008-12-31 13:30:00,36.08,36.13,36.07,36.1,194700.0,23.9248,23.9579,23.9181,23.938,194700.0
2008-12-31 13:40:00,36.09,36.14,36.07,36.07,107400.0,23.9314,23.9646,23.9181,23.9181,107400.0
2008-12-31 13:50:00,36.07,36.21,36.03,36.18,220100.0,23.9181,24.011,23.8916,23.9911,220100.0
2008-12-31 14:00:00,36.18,36.3,36.17,36.19,376600.0,23.9911,24.0707,23.9845,23.9977,376600.0
2008-12-31 14:10:00,36.19,36.23,36.16,36.17,188900.0,23.9977,24.0242,23.9778,23.9845,188900.0
2008-12-31 14:20:00,36.18,36.24,36.17,36.23,236200.0,23.9911,24.0309,23.9845,24.0242,236200.0
2008-12-31 14:30:00,36.23,36.29,36.04,36.06,384000.0,24.0242,24.064,23.8983,23.9115,384000.0
2008-12-31 14:40:00,36.07,36.2,36.06,36.2,172100.0,23.9181,24.0044,23.9115,24.0044,172100.0
2008-12-31 14:50:00,36.2,36.26,36.18,36.23,282000.0,24.0044,24.0441,23.9911,24.0242,282000.0
2008-12-31 15:00:00,36.24,36.3,36.2,36.23,410000.0,24.0309,24.0707,24.0044,24.0242,410000.0
2008-12-31 15:10:00,36.23,36.25,36.05,36.06,390700.0,24.0242,24.0375,23.9049,23.9115,390700.0
2008-12-31 15:20:00,36.06,36.12,35.97,36.05,621300.0,23.9115,23.9513,23.8518,23.9049,621300.0
2008-12-31 15:30:00,36.04,36.2,36.04,36.14,373800.0,23.8983,24.0044,23.8983,23.9646,373800.0
2008-12-31 15:40:00,36.14,36.15,35.84,35.91,744400.0,23.9646,23.9712,23.7656,23.8121,744400.0
2008-12-31 15:50:00,35.91,36.02,35.79,35.82,1342600.0,23.8121,23.885,23.7325,23.7524,1342600.0
2009-01-02 09:30:00,35.78,35.99,35.45,35.61,647000.0,23.7258,23.8651,23.507,23.6131,647000.0
2009-01-02 09:40:00,35.61,35.71,35.47,35.48,436900.0,23.6131,23.6794,23.5203,23.5269,436900.0
2009-01-02 09:50:00,35.47,35.61,35.35,35.5,359500.0,23.5203,23.6131,23.4407,23.5402,359500.0
2009-01-02 10:00:00,35.5,35.52,35.39,35.52,393800.0,23.5402,23.5534,23.4672,23.5534,393800.0
2009-01-02 10:10:00,35.52,35.82,35.51,35.79,241500.0,23.5534,23.7524,23.5468,23.7325,241500.0
2009-01-02 10:20:00,35.79,35.85,35.75,35.85,221900.0,23.7325,23.7723,23.706,23.7723,221900.0
2009-01-02 10:30:00,35.84,36.15,35.83,36.14,324000.0,23.7656,23.9712,23.759,23.9646,324000.0
2009-01-02 10:40:00,36.14,36.26,36.03,36.25,348000.0,23.9646,24.0441,23.8916,24.0375,348000.0
2009-01-02 10:50:00,36.24,36.48,36.17,36.43,383400.0,24.0309,24.19,23.9845,24.1569,383400.0
2009-01-02 11:00:00,36.43,36.47,36.32,36.43,201700.0,24.1569,24.1834,24.0839,24.1569,201700.0
2009-01-02 11:10:00,36.44,36.45,36.29,36.32,174700.0,24.1635,24.1701,24.064,24.0839,174700.0
2009-01-02 11:20:00,36.32,36.41,36.32,36.4,175800.0,24.0839,24.1436,24.0839,24.137,175800.0
2009-01-02 11:30:00,36.4,36.63,36.36,36.62,350600.0,24.137,24.2895,24.1104,24.2829,350600.0
2009-01-02 11:40:00,36.61,36.61,36.47,36.55,200600.0,24.2762,24.2762,24.1834,24.2364,200600.0
2009-01-02 11:50:00,36.5,36.58,36.46,36.51,225900.0,24.2033,24.2563,24.1768,24.2099,225900.0
2009-01-02 12:00:00,36.51,36.53,36.47,36.51,146300.0,24.2099,24.2232,24.1834,24.2099,146300.0
2009-01-02 12:10:00,36.52,36.59,36.41,36.42,147900.0,24.2165,24.263,24.1436,24.1502,147900.0
2009-01-02 12:20:00,36.43,36.43,36.35,36.41,142900.0,24.1569,24.1569,24.1038,24.1436,142900.0
2009-01-02 12:30:00,36.41,36.47,36.33,36.47,264500.0,24.1436,24.1834,24.0906,24.1834,264500.0
2009-01-02 12:40:00,36.47,36.59,36.45,36.58,248800.0,24.1834,24.263,24.1701,24.2563,248800.0
2009-01-02 12:50:00,36.58,36.58,36.46,36.51,168100.0,24.2563,24.2563,24.1768,24.2099,168100.0
2009-01-02 13:00:00,36.51,36.53,36.42,36.46,127100.0,24.2099,24.2232,24.1502,24.1768,127100.0
2009-01-02 13:10:00,36.47,36.52,36.46,36.49,164900.0,24.1834,24.2165,24.1768,24.1967,164900.0
2009-01-02 13:20:00,36.49,36.63,36.45,36.59,260000.0,24.1967,24.2895,24.1701,24.263,260000.0
2009-01-02 13:30:00,36.58,36.72,36.54,36.67,204900.0,24.2563,24.3492,24.2298,24.316,204900.0
2009-01-02 13:40:00,36.64,36.8,36.64,36.75,269700.0,24.2961,24.4022,24.2961,24.3691,269700.0
2009-01-02 13:50:00,36.74,36.77,36.54,36.59,213500.0,24.3624,24.3823,24.2298,24.263,213500.0
2009-01-02 14:00:00,36.59,36.61,36.45,36.47,231800.0,24.263,24.2762,24.1701,24.1834,231800.0
2009-01-02 14:10:00,36.47,36.66,36.44,36.64,227700.0,24.1834,24.3094,24.1635,24.2961,227700.0
2009-01-02 14:20:00,36.65,36.8,36.65,36.77,300300.0,24.3027,24.4022,24.3027,24.3823,300300.0
2009-01-02 14:30:00,36.76,36.88,36.7,36.78,270800.0,24.3757,24.4553,24.3359,24.389,270800.0
2009-01-02 14:40:00,36.79,36.88,36.69,36.7,256700.0,24.3956,24.4553,24.3293,24.3359,256700.0
2009-01-02 14:50:00,36.7,36.78,36.67,36.77,178600.0,24.3359,24.389,24.316,24.3823,178600.0
2009-01-02 15:00:00,36.78,36.92,36.77,36.83,446400.0,24.389,24.4818,24.3823,24.4221,446400.0
2009-01-02 15:10:00,36.83,36.87,36.78,36.86,221700.0,24.4221,24.4486,24.389,24.442,221700.0
2009-01-02 15:20:00,36.85,36.85,36.75,36.84,258600.0,24.4354,24.4354,24.3691,24.4287,258600.0
2009-01-02 15:30:00,36.83,36.89,36.8,36.89,345300.0,24.4221,24.4619,24.4022,24.4619,345300.0
2009-01-02 15:40:00,36.89,36.98,36.85,36.97,655000.0,24.4619,24.5216,24.4354,24.5149,655000.0
2009-01-02 15:50:00,36.98,37.13,36.91,37.02,1699300.0,24.5216,24.621,24.4752,24.5481,1699300.0
2009-01-05 09:30:00,36.6,36.67,36.3,36.32,1057300.0,24.2696,24.316,24.0707,24.0839,1057300.0
2009-01-05 09:40:00,36.32,36.45,36.17,36.19,754700.0,24.0839,24.1701,23.9845,23.9977,754700.0
2009-01-05 09:50:00,36.19,36.26,36.08,36.12,420800.0,23.9977,24.0441,23.9248,23.9513,420800.0
2009-01-05 10:00:00,36.12,36.32,36.11,36.32,674000.0,23.9513,24.0839,23.9447,24.0839,674000.0
2009-01-05 10:10:00,36.31,36.42,36.24,36.34,496000.0,24.0773,24.1502,24.0309,24.0972,496000.0
2009-01-05 10:20:00,36.34,36.45,36.33,36.39,448400.0,24.0972,24.1701,24.0906,24.1303,448400.0
2009-01-05 10:30:00,36.41,36.47,36.38,36.44,299300.0,24.1436,24.1834,24.1237,24.1635,299300.0
2009-01-05 10:40:00,36.44,36.5,36.41,36.45,353700.0,24.1635,24.2033,24.1436,24.1701,353700.0
2009-01-05 10:50:00,36.45,36.47,36.3,36.31,309800.0,24.1701,24.1834,24.0707,24.0773,309800.0
2009-01-05 11:00:00,36.31,36.45,36.31,36.44,263100.0,24.0773,24.1701,24.0773,24.1635,263100.0
2009-01-05 11:10:00,36.44,36.48,36.37,36.39,325000.0,24.1635,24.19,24.1171,24.1303,325000.0
2009-01-05 11:20:00,36.39,36.41,36.33,36.38,336300.0,24.1303,24.1436,24.0906,24.1237,336300.0
2009-01-05 11:30:00,36.38,36.41,36.33,36.38,350900.0,24.1237,24.1436,24.0906,24.1237,350900.0
2009-01-05 11:40:00,36.37,36.47,36.36,36.45,167800.0,24.1171,24.1834,24.1104,24.1701,167800.0
2009-01-05 11:50:00,36.46,36.47,36.31,36.32,198400.0,24.1768,24.1834,24.0773,24.0839,198400.0
2009-01-05 12:00:00,36.32,36.41,36.31,36.4,302400.0,24.0839,24.1436,24.0773,24.137,302400.0
2009-01-05 12:10:00,36.4,36.54,36.39,36.53,250900.0,24.137,24.2298,24.1303,24.2232,250900.0
2009-01-05 12:20:00,36.52,36.55,36.45,36.52,286200.0,24.2165,24.2364,24.1701,24.2165,286200.0
2009-01-05 12:30:00,36.51,36.53,36.35,36.37,218200.0,24.2099,24.2232,24.1038,24.1171,218200.0
2009-01-05 12:40:00,36.36,36.51,36.32,36.48,252100.0,24.1104,24.2099,24.0839,24.19,252100.0
2009-01-05 12:50:00,36.48,36.53,36.4,36.53,241500.0,24.19,24.2232,24.137,24.2232,241500.0
2009-01-05 13:00:00,36.52,36.63,36.47,36.54,207400.0,24.2165,24.2895,24.1834,24.2298,207400.0
2009-01-05 13:10:00,36.55,36.56,36.46,36.51,217900.0,24.2364,24.2431,24.1768,24.2099,217900.0
2009-01-05 13:20:00,36.51,36.61,36.5,36.54,266800.0,24.2099,24.2762,24.2033,24.2298,266800.0
2009-01-05 13:30:00,36.54,36.57,36.38,36.4,171400.0,24.2298,24.2497,24.1237,24.137,171400.0
2009-01-05 13:40:00,36.4,36.54,36.37,36.5,308800.0,24.137,24.2298,24.1171,24.2033,308800.0
2009-01-05 13:50:00,36.5,36.76,36.48,36.71,377500.0,24.2033,24.3757,24.19,24.3425,377500.0
2009-01-05 14:00:00,36.71,36.9,36.71,36.83,386500.0,24.3425,24.4685,24.3425,24.4221,386500.0
2009-01-05 14:10:00,36.83,36.85,36.62,36.64,414400.0,24.4221,24.4354,24.2829,24.2961,414400.0
2009-01-05 14:20:00,36.64,36.7,36.59,36.63,367000.0,24.2961,24.3359,24.263,24.2895,367000.0
2009-01-05 14:30:00,36.64,36.69,36.6,36.62,389800.0,24.2961,24.3293,24.2696,24.2829,389800.0
2009-01-05 14:40:00,36.62,36.68,36.44,36.46,436800.0,24.2829,24.3226,24.1635,24.1768,436800.0
2009-01-05 14:50:00,36.45,36.47,36.35,36.38,343300.0,24.1701,24.1834,24.1038,24.1237,343300.0
2009-01-05 15:00:00,36.38,36.5,36.36,36.37,284200.0,24.1237,24.2033,24.1104,24.1171,284200.0
2009-01-05 15:10:00,36.36,36.42,36.2,36.25,355900.0,24.1104,24.1502,24.0044,24.0375,355900.0
2009-01-05 15:20:00,36.24,36.26,36.06,36.08,513800.0,24.0309,24.0441,23.9115,23.9248,513800.0
2009-01-05 15:30:00,36.08,36.27,36.05,36.23,468200.0,23.9248,24.0508,23.9049,24.0242,468200.0
2009-01-05 15:40:00,36.24,36.32,36.17,36.2,542200.0,24.0309,24.0839,23.9845,24.0044,542200.0
2009-01-05 15:50:00,36.2,36.51,36.2,36.51,1236000.0,24.0044,24.2099,24.0044,24.2099,1236000.0
2009-01-06 09:30:00,36.81,36.98,36.35,36.63,405000.0,24.4088,24.5216,24.1038,24.2895,405000.0
2009-01-06 09:40:00,36.61,37.06,36.54,37.06,583300.0,24.2762,24.5746,24.2298,24.5746,583300.0
2009-01-06 09:50:00,37.05,37.2,36.97,37.16,450500.0,24.568,24.6675,24.5149,24.6409,450500.0
2009-01-06 10:00:00,37.16,37.26,37.14,37.15,536900.0,24.6409,24.7072,24.6277,24.6343,536900.0
2009-01-06 10:10:00,37.15,37.15,36.75,36.75,764600.0,24.6343,24.6343,24.3691,24.3691,764600.0
2009-01-06 10:20:00,36.76,36.87,36.71,36.79,401600.0,24.3757,24.4486,24.3425,24.3956,401600.0
2009-01-06 10:30:00,36.79,37.1,36.76,37.07,399600.0,24.3956,24.6011,24.3757,24.5813,399600.0
2009-01-06 10:40:00,37.07,37.14,37.03,37.05,260300.0,24.5813,24.6277,24.5547,24.568,260300.0
2009-01-06 10:50:00,37.05,37.1,36.94,36.98,277400.0,24.568,24.6011,24.495,24.5216,277400.0
2009-01-06 11:00:00,36.98,37.01,36.81,36.86,218000.0,24.5216,24.5415,24.4088,24.442,218000.0
2009-01-06 11:10:00,36.86,36.88,36.79,36.82,269800.0,24.442,24.4553,24.3956,24.4155,269800.0
2009-01-06 11:20:00,36.82,36.82,36.69,36.75,190200.0,24.4155,24.4155,24.3293,24.3691,190200.0
2009-01-06 11:30:00,36.75,36.91,36.73,36.9,181300.0,24.3691,24.4752,24.3558,24.4685,181300.0
2009-01-06 11:40:00,36.9,37.04,36.9,37.04,242700.0,24.4685,24.5614,24.4685,24.5614,242700.0
2009-01-06 11:50:00,37.05,37.07,37.01,37.04,175500.0,24.568,24.5813,24.5415,24.5614,175500.0
2009-01-06 12:00:00,37.04,37.27,37.02,37.25,408800.0,24.5614,24.7139,24.5481,24.7006,408800.0
2009-01-06 12:10:00,37.25,37.38,37.25,37.35,293500.0,24.7006,24.7868,24.7006,24.7669,293500.0
2009-01-06 12:20:00,37.35,37.45,37.24,37.34,342700.0,24.7669,24.8332,24.694,24.7603,342700.0
2009-01-06 12:30:00,37.35,37.51,37.31,37.49,270700.0,24.7669,24.873,24.7404,24.8598,270700.0
2009-01-06 12:40:00,37.49,37.59,37.44,37.55,385000.0,24.8598,24.9261,24.8266,24.8995,385000.0
2009-01-06 12:50:00,37.55,37.66,37.53,37.66,258900.0,24.8995,24.9725,24.8863,24.9725,258900.0
2009-01-06 13:00:00,37.65,37.66,37.31,37.34,553200.0,24.9659,24.9725,24.7404,24.7603,553200.0
2009-01-06 13:10:00,37.34,37.35,37.13,37.15,249700.0,24.7603,24.7669,24.621,24.6343,249700.0
2009-01-06 13:20:00,37.14,37.35,37.07,37.33,297500.0,24.6277,24.7669,24.5813,24.7537,297500.0
2009-01-06 13:30:00,37.32,37.48,37.28,37.39,179400.0,24.747,24.8531,24.7205,24.7934,179400.0
2009-01-06 13:40:00,37.38,37.5,37.36,37.47,187800.0,24.7868,24.8664,24.7736,24.8465,187800.0
2009-01-06 13:50:00,37.47,37.48,37.31,37.32,207200.0,24.8465,24.8531,24.7404,24.747,207200.0
2009-01-06 14:00:00,37.31,37.43,37.21,37.43,392900.0,24.7404,24.82,24.6741,24.82,392900.0
2009-01-06 14:10:00,37.43,37.71,37.4,37.67,440400.0,24.82,25.0056,24.8001,24.9791,440400.0
2009-01-06 14:20:00,37.67,37.69,37.53,37.63,309400.0,24.9791,24.9924,24.8863,24.9526,309400.0
2009-01-06 14:30:00,37.62,37.71,37.55,37.56,346100.0,24.946,25.0056,24.8995,24.9062,346100.0
2009-01-06 14:40:00,37.56,37.67,37.55,37.66,352400.0,24.9062,24.9791,24.8995,24.9725,352400.0
2009-01-06 14:50:00,37.66,37.66,37.49,37.58,254000.0,24.9725,24.9725,24.8598,24.9194,254000.0
2009-01-06 15:00:00,37.58,37.59,37.32,37.39,353100.0,24.9194,24.9261,24.747,24.7934,353100.0
2009-01-06 15:10:00,37.38,37.39,37.22,37.23,400700.0,24.7868,24.7934,24.6807,24.6873,400700.0
2009-01-06 15:20:00,37.24,37.29,37.1,37.19,504400.0,24.694,24.7271,24.6011,24.6608,504400.0
2009-01-06 15:30:00,37.18,37.27,37.0,37.03,586600.0,24.6542,24.7139,24.5348,24.5547,586600.0
2009-01-06 15:40:00,37.03,37.18,37.02,37.16,802900.0,24.5547,24.6542,24.5481,24.6409,802900.0
2009-01-06 15:50:00,37.15,37.27,37.08,37.15,1017700.0,24.6343,24.7139,24.5879,24.6343,1017700.0
2009-01-07 09:30:00,36.55,36.68,36.36,36.43,596500.0,24.2364,24.3226,24.1104,24.1569,596500.0
2009-01-07 09:40:00,36.43,36.45,36.21,36.35,574500.0,24.1569,24.1701,24.011,24.1038,574500.0
2009-01-07 09:50:00,36.35,36.56,36.08,36.25,520000.0,24.1038,24.2431,23.9248,24.0375,520000.0
2009-01-07 10:00:00,36.25,36.31,36.09,36.19,335100.0,24.0375,24.0773,23.9314,23.9977,335100.0
2009-01-07 10:10:00,36.19,36.23,35.69,35.74,571800.0,23.9977,24.0242,23.6662,23.6993,571800.0
2009-01-07 10:20:00,35.74,35.87,35.63,35.85,482600.0,23.6993,23.7855,23.6264,23.7723,482600.0
2009-01-07 10:30:00,35.84,35.97,35.7,35.85,483000.0,23.7656,23.8518,23.6728,23.7723,483000.0
2009-01-07 10:40:00,35.85,35.94,35.7,35.72,550500.0,23.7723,23.8319,23.6728,23.6861,550500.0
2009-01-07 10:50:00,35.71,35.73,35.61,35.65,398000.0,23.6794,23.6927,23.6131,23.6396,398000.0
2009-01-07 11:00:00,35.65,35.91,35.64,35.85,613100.0,23.6396,23.8121,23.633,23.7723,613100.0
2009-01-07 11:10:00,35.85,35.89,35.77,35.77,220900.0,23.7723,23.7988,23.7192,23.7192,220900.0
2009-01-07 11:20:00,35.77,35.92,35.75,35.83,200600.0,23.7192,23.8187,23.706,23.759,200600.0
2009-01-07 11:30:00,35.83,35.86,35.75,35.85,164100.0,23.759,23.7789,23.706,23.7723,164100.0
2009-01-07 11:40:00,35.84,36.16,35.83,36.15,239400.0,23.7656,23.9778,23.759,23.9712,239400.0
2009-01-07 11:50:00,36.15,36.23,36.04,36.06,388000.0,23.9712,24.0242,23.8983,23.9115,388000.0
2009-01-07 12:00:00,36.06,36.07,35.91,35.93,178600.0,23.9115,23.9181,23.8121,23.8253,178600.0
2009-01-07 12:10:00,35.93,35.98,35.86,35.9,156800.0,23.8253,23.8585,23.7789,23.8054,156800.0
2009-01-07 12:20:00,35.91,35.96,35.86,35.92,186700.0,23.8121,23.8452,23.7789,23.8187,186700.0
2009-01-07 12:30:00,35.92,36.02,35.87,35.95,135400.0,23.8187,23.885,23.7855,23.8386,135400.0
2009-01-07 12:40:00,35.95,35.98,35.81,35.88,233700.0,23.8386,23.8585,23.7457,23.7922,233700.0
2009-01-07 12:50:00,35.89,35.9,35.75,35.78,155100.0,23.7988,23.8054,23.706,23.7258,155100.0
2009-01-07 13:00:00,35.78,35.85,35.75,35.81,155300.0,23.7258,23.7723,23.706,23.7457,155300.0
2009-01-07 13:10:00,35.81,35.96,35.76,35.89,318200.0,23.7457,23.8452,23.7126,23.7988,318200.0
2009-01-07 13:20:00,35.9,35.94,35.81,35.9,220700.0,23.8054,23.8319,23.7457,23.8054,220700.0
2009-01-07 13:30:00,35.9,35.99,35.85,35.9,210300.0,23.8054,23.8651,23.7723,23.8054,210300.0
2009-01-07 13:40:00,35.9,35.91,35.59,35.6,438600.0,23.8054,23.8121,23.5999,23.6065,438600.0
2009-01-07 13:50:00,35.6,35.6,35.4,35.44,334600.0,23.6065,23.6065,23.4739,23.5004,334600.0
2009-01-07 14:00:00,35.44,35.6,35.43,35.58,184100.0,23.5004,23.6065,23.4938,23.5932,184100.0
2009-01-07 14:10:00,35.59,35.59,35.35,35.35,349100.0,23.5999,23.5999,23.4407,23.4407,349100.0
2009-01-07 14:20:00,35.38,35.44,35.28,35.42,396800.0,23.4606,23.5004,23.3943,23.4871,396800.0
2009-01-07 14:30:00,35.43,35.53,35.29,35.36,448700.0,23.4938,23.5601,23.4009,23.4473,448700.0
2009-01-07 14:40:00,35.35,35.43,35.28,35.34,375400.0,23.4407,23.4938,23.3943,23.4341,375400.0
2009-01-07 14:50:00,35.34,35.43,35.29,35.4,325800.0,23.4341,23.4938,23.4009,23.4739,325800.0
2009-01-07 15:00:00,35.4,35.42,35.12,35.19,406600.0,23.4739,23.4871,23.2882,23.3346,406600.0
2009-01-07 15:10:00,35.19,35.34,35.16,35.33,383500.0,23.3346,23.4341,23.3147,23.4275,383500.0
2009-01-07 15:20:00,35.33,35.44,35.27,35.37,531200.0,23.4275,23.5004,23.3877,23.454,531200.0
2009-01-07 15:30:00,35.38,35.49,35.28,35.29,451200.0,23.4606,23.5335,23.3943,23.4009,451200.0
2009-01-07 15:40:00,35.29,35.36,35.25,35.31,453000.0,23.4009,23.4473,23.3744,23.4142,453000.0
2009-01-07 15:50:00,35.31,35.54,35.29,35.54,1402100.0,23.4142,23.5667,23.4009,23.5667,1402100.0
2009-01-08 09:30:00,35.16,35.59,34.93,34.94,424800.0,23.3147,23.5999,23.1622,23.1688,424800.0
2009-01-08 09:40:00,34.93,35.03,34.67,34.69,612200.0,23.1622,23.2285,22.9898,23.0031,612200.0
2009-01-08 09:50:00,34.69,34.77,34.52,34.72,652200.0,23.0031,23.0561,22.8903,23.023,652200.0
2009-01-08 10:00:00,34.71,34.74,34.53,34.72,512400.0,23.0163,23.0362,22.897,23.023,512400.0
2009-01-08 10:10:00,34.71,34.8,34.54,34.58,330500.0,23.0163,23.076,22.9036,22.9301,330500.0
2009-01-08 10:20:00,34.6,34.79,34.6,34.78,444100.0,22.9434,23.0694,22.9434,23.0627,444100.0
2009-01-08 10:30:00,34.78,34.85,34.58,34.79,412000.0,23.0627,23.1092,22.9301,23.0694,412000.0
2009-01-08 10:40:00,34.79,34.96,34.79,34.83,503500.0,23.0694,23.1821,23.0694,23.0959,503500.0
2009-01-08 10:50:00,34.83,34.94,34.69,34.86,353500.0,23.0959,23.1688,23.0031,23.1158,353500.0
2009-01-08 11:00:00,34.86,34.95,34.78,34.84,364100.0,23.1158,23.1755,23.0627,23.1025,364100.0
2009-01-08 11:10:00,34.84,34.85,34.76,34.84,220400.0,23.1025,23.1092,23.0495,23.1025,220400.0
2009-01-08 11:20:00,34.85,35.02,34.66,34.67,361200.0,23.1092,23.2219,22.9832,22.9898,361200.0
2009-01-08 11:30:00,34.66,34.75,34.6,34.72,213900.0,22.9832,23.0429,22.9434,23.023,213900.0
2009-01-08 11:40:00,34.73,34.75,34.65,34.65,207900.0,23.0296,23.0429,22.9765,22.9765,207900.0
2009-01-08 11:50:00,34.66,34.66,34.5,34.53,383400.0,22.9832,22.9832,22.8771,22.897,383400.0
2009-01-08 12:00:00,34.53,34.58,34.49,34.58,193800.0,22.897,22.9301,22.8704,22.9301,193800.0
2009-01-08 12:10:00,34.58,34.7,34.56,34.63,225600.0,22.9301,23.0097,22.9169,22.9633,225600.0
2009-01-08 12:20:00,34.63,34.69,34.6,34.68,177600.0,22.9633,23.0031,22.9434,22.9964,177600.0
2009-01-08 12:30:00,34.67,34.69,34.54,34.59,168500.0,22.9898,23.0031,22.9036,22.9368,168500.0
2009-01-08 12:40:00,34.59,34.72,34.56,34.72,140700.0,22.9368,23.023,22.9169,23.023,140700.0
2009-01-08 12:50:00,34.72,34.82,34.67,34.68,248100.0,23.023,23.0893,22.9898,22.9964,248100.0
2009-01-08 13:00:00,34.68,34.74,34.64,34.65,173400.0,22.9964,23.0362,22.9699,22.9765,173400.0
2009-01-08 13:10:00,34.65,34.66,34.55,34.56,160500.0,22.9765,22.9832,22.9102,22.9169,160500.0
2009-01-08 13:20:00,34.56,34.71,34.55,34.62,217300.0,22.9169,23.0163,22.9102,22.9566,217300.0
2009-01-08 13:30:00,34.62,34.76,34.56,34.7,203100.0,22.9566,23.0495,22.9169,23.0097,203100.0
2009-01-08 13:40:00,34.69,34.77,34.67,34.74,155700.0,23.0031,23.0561,22.9898,23.0362,155700.0
2009-01-08 13:50:00,34.74,34.75,34.63,34.74,236800.0,23.0362,23.0429,22.9633,23.0362,236800.0
2009-01-08 14:00:00,34.73,35.0,34.7,34.97,376400.0,23.0296,23.2086,23.0097,23.1887,376400.0
2009-01-08 14:10:00,34.98,35.08,34.92,34.98,255900.0,23.1954,23.2617,23.1556,23.1954,255900.0
2009-01-08 14:20:00,34.99,35.02,34.89,34.89,153800.0,23.202,23.2219,23.1357,23.1357,153800.0
2009-01-08 14:30:00,34.9,34.91,34.75,34.83,165900.0,23.1423,23.1489,23.0429,23.0959,165900.0
2009-01-08 14:40:00,34.83,35.0,34.76,34.99,372100.0,23.0959,23.2086,23.0495,23.202,372100.0
2009-01-08 14:50:00,35.0,35.14,34.98,35.09,442500.0,23.2086,23.3015,23.1954,23.2683,442500.0
2009-01-08 15:00:00,35.1,35.23,35.06,35.07,394400.0,23.2749,23.3611,23.2484,23.255,394400.0
2009-01-08 15:10:00,35.08,35.11,34.99,35.08,350600.0,23.2617,23.2816,23.202,23.2617,350600.0
2009-01-08 15:20:00,35.07,35.16,34.97,35.09,350800.0,23.255,23.3147,23.1887,23.2683,350800.0
2009-01-08 15:30:00,35.1,35.11,35.01,35.03,438400.0,23.2749,23.2816,23.2153,23.2285,438400.0
2009-01-08 15:40:00,35.04,35.15,35.03,35.15,624800.0,23.2352,23.3081,23.2285,23.3081,624800.0
2009-01-08 15:50:00,35.15,35.32,35.09,35.3,1970200.0,23.3081,23.4208,23.2683,23.4076,1970200.0
2009-01-09 09:30:00,35.6,35.91,33.51,35.7,737000.0,23.6065,23.8121,22.2206,23.6728,737000.0
2009-01-09 09:40:00,35.7,35.7,34.75,34.78,601000.0,23.6728,23.6728,23.0429,23.0627,601000.0
2009-01-09 09:50:00,34.78,34.82,34.45,34.49,768000.0,23.0627,23.0893,22.8439,22.8704,768000.0
2009-01-09 10:00:00,34.49,34.83,34.45,34.71,413200.0,22.8704,23.0959,22.8439,23.0163,413200.0
2009-01-09 10:10:00,34.72,34.74,34.54,34.58,355500.0,23.023,23.0362,22.9036,22.9301,355500.0
2009-01-09 10:20:00,34.58,34.81,34.54,34.8,426800.0,22.9301,23.0826,22.9036,23.076,426800.0
2009-01-09 10:30:00,34.8,34.97,34.64,34.92,488000.0,23.076,23.1887,22.9699,23.1556,488000.0
2009-01-09 10:40:00,34.93,34.94,34.78,34.87,200200.0,23.1622,23.1688,23.0627,23.1224,200200.0
2009-01-09 10:50:00,34.88,34.92,34.73,34.89,264900.0,23.1291,23.1556,23.0296,23.1357,264900.0
2009-01-09 11:00:00,34.88,34.92,34.78,34.9,332900.0,23.1291,23.1556,23.0627,23.1423,332900.0
2009-01-09 11:10:00,34.9,34.99,34.84,34.97,330500.0,23.1423,23.202,23.1025,23.1887,330500.0
2009-01-09 11:20:00,34.98,35.16,34.91,34.92,356000.0,23.1954,23.3147,23.1489,23.1556,356000.0
2009-01-09 11:30:00,34.92,34.93,34.82,34.88,153700.0,23.1556,23.1622,23.0893,23.1291,153700.0
2009-01-09 11:40:00,34.88,34.89,34.7,34.74,209500.0,23.1291,23.1357,23.0097,23.0362,209500.0
2009-01-09 11:50:00,34.74,34.87,34.66,34.83,157100.0,23.0362,23.1224,22.9832,23.0959,157100.0
2009-01-09 12:00:00,34.83,35.04,34.83,35.02,176600.0,23.0959,23.2352,23.0959,23.2219,176600.0
2009-01-09 12:10:00,35.01,35.03,34.85,34.86,119100.0,23.2153,23.2285,23.1092,23.1158,119100.0
2009-01-09 12:20:00,34.86,34.9,34.78,34.81,133400.0,23.1158,23.1423,23.0627,23.0826,133400.0
2009-01-09 12:30:00,34.8,34.89,34.77,34.81,126400.0,23.076,23.1357,23.0561,23.0826,126400.0
2009-01-09 12:40:00,34.8,34.84,34.73,34.77,143800.0,23.076,23.1025,23.0296,23.0561,143800.0
2009-01-09 12:50:00,34.78,34.89,34.76,34.8,169500.0,23.0627,23.1357,23.0495,23.076,169500.0
2009-01-09 13:00:00,34.8,34.94,34.67,34.67,222400.0,23.076,23.1688,22.9898,22.9898,222400.0
2009-01-09 13:10:00,34.66,34.81,34.62,34.75,163400.0,22.9832,23.0826,22.9566,23.0429,163400.0
2009-01-09 13:20:00,34.75,34.78,34.62,34.75,107900.0,23.0429,23.0627,22.9566,23.0429,107900.0
2009-01-09 13:30:00,34.74,34.86,34.64,34.75,191300.0,23.0362,23.1158,22.9699,23.0429,191300.0
2009-01-09 13:40:00,34.76,34.91,34.76,34.89,123300.0,23.0495,23.1489,23.0495,23.1357,123300.0
2009-01-09 13:50:00,34.89,34.9,34.8,34.87,342700.0,23.1357,23.1423,23.076,23.1224,342700.0
2009-01-09 14:00:00,34.87,35.12,34.85,35.08,439000.0,23.1224,23.2882,23.1092,23.2617,439000.0
2009-01-09 14:10:00,35.09,35.25,35.03,35.2,386900.0,23.2683,23.3744,23.2285,23.3412,386900.0
2009-01-09 14:20:00,35.2,35.2,35.11,35.17,342600.0,23.3412,23.3412,23.2816,23.3214,342600.0
2009-01-09 14:30:00,35.17,35.44,35.17,35.37,436300.0,23.3214,23.5004,23.3214,23.454,436300.0
2009-01-09 14:40:00,35.37,35.53,35.27,35.41,460700.0,23.454,23.5601,23.3877,23.4805,460700.0
2009-01-09 14:50:00,35.41,35.41,35.26,35.3,222100.0,23.4805,23.4805,23.381,23.4076,222100.0
2009-01-09 15:00:00,35.28,35.37,35.1,35.15,324400.0,23.3943,23.454,23.2749,23.3081,324400.0
2009-01-09 15:10:00,35.15,35.23,35.1,35.2,379100.0,23.3081,23.3611,23.2749,23.3412,379100.0
2009-01-09 15:20:00,35.21,35.25,35.13,35.23,702700.0,23.3479,23.3744,23.2948,23.3611,702700.0
2009-01-09 15:30:00,35.23,35.32,35.13,35.3,659900.0,23.3611,23.4208,23.2948,23.4076,659900.0
2009-01-09 15:40:00,35.3,35.35,35.1,35.11,886400.0,23.4076,23.4407,23.2749,23.2816,886400.0
2009-01-09 15:50:00,35.12,35.15,34.9,35.0,1274000.0,23.2882,23.3081,23.1423,23.2086,1274000.0
2009-01-12 09:30:00,34.92,35.52,34.92,35.16,471700.0,23.1556,23.5534,23.1556,23.3147,471700.0
2009-01-12 09:40:00,35.17,35.22,34.88,34.97,379400.0,23.3214,23.3545,23.1291,23.1887,379400.0
2009-01-12 09:50:00,34.97,34.98,34.76,34.87,334500.0,23.1887,23.1954,23.0495,23.1224,334500.0
2009-01-12 10:00:00,34.87,35.24,34.84,35.19,825100.0,23.1224,23.3678,23.1025,23.3346,825100.0
2009-01-12 10:10:00,35.19,35.35,35.19,35.25,552500.0,23.3346,23.4407,23.3346,23.3744,552500.0
2009-01-12 10:20:00,35.25,35.31,35.11,35.2,517000.0,23.3744,23.4142,23.2816,23.3412,517000.0
2009-01-12 10:30:00,35.2,35.21,34.96,34.97,308000.0,23.3412,23.3479,23.1821,23.1887,308000.0
2009-01-12 10:40:00,34.97,35.13,34.97,35.06,212700.0,23.1887,23.2948,23.1887,23.2484,212700.0
2009-01-12 10:50:00,35.06,35.08,34.97,35.02,179600.0,23.2484,23.2617,23.1887,23.2219,179600.0
2009-01-12 11:00:00,35.01,35.09,35.01,35.05,312200.0,23.2153,23.2683,23.2153,23.2418,312200.0
2009-01-12 11:10:00,35.05,35.08,34.96,34.96,285900.0,23.2418,23.2617,23.1821,23.1821,285900.0
2009-01-12 11:20:00,34.97,35.04,34.91,35.02,247500.0,23.1887,23.2352,23.1489,23.2219,247500.0
2009-01-12 11:30:00,35.02,35.04,34.82,34.83,381000.0,23.2219,23.2352,23.0893,23.0959,381000.0
2009-01-12 11:40:00,34.83,34.84,34.66,34.72,263000.0,23.0959,23.1025,22.9832,23.023,263000.0
2009-01-12 11:50:00,34.72,34.75,34.68,34.7,141200.0,23.023,23.0429,22.9964,23.0097,141200.0
2009-01-12 12:00:00,34.69,34.75,34.63,34.73,268000.0,23.0031,23.0429,22.9633,23.0296,268000.0
2009-01-12 12:10:00,34.73,34.9,34.72,34.87,215700.0,23.0296,23.1423,23.023,23.1224,215700.0
2009-01-12 12:20:00,34.87,34.91,34.72,34.76,161400.0,23.1224,23.1489,23.023,23.0495,161400.0
2009-01-12 12:30:00,34.77,34.86,34.77,34.78,73500.0,23.0561,23.1158,23.0561,23.0627,73500.0
2009-01-12 12:40:00,34.8,34.81,34.67,34.72,149400.0,23.076,23.0826,22.9898,23.023,149400.0
2009-01-12 12:50:00,34.72,34.73,34.65,34.69,170900.0,23.023,23.0296,22.9765,23.0031,170900.0
2009-01-12 13:00:00,34.7,34.71,34.61,34.71,262600.0,23.0097,23.0163,22.95,23.0163,262600.0
2009-01-12 13:10:00,34.71,34.8,34.71,34.78,301800.0,23.0163,23.076,23.0163,23.0627,301800.0
2009-01-12 13:20:00,34.79,34.83,34.71,34.73,181900.0,23.0694,23.0959,23.0163,23.0296,181900.0
2009-01-12 13:30:00,34.73,34.78,34.68,34.75,164300.0,23.0296,23.0627,22.9964,23.0429,164300.0
2009-01-12 13:40:00,34.74,34.83,34.73,34.82,175500.0,23.0362,23.0959,23.0296,23.0893,175500.0
2009-01-12 13:50:00,34.81,34.84,34.68,34.69,150400.0,23.0826,23.1025,22.9964,23.0031,150400.0
2009-01-12 14:00:00,34.69,34.69,34.5,34.5,186800.0,23.0031,23.0031,22.8771,22.8771,186800.0
2009-01-12 14:10:00,34.51,34.57,34.47,34.56,158300.0,22.8837,22.9235,22.8572,22.9169,158300.0
2009-01-12 14:20:00,34.57,34.63,34.5,34.54,169500.0,22.9235,22.9633,22.8771,22.9036,169500.0
2009-01-12 14:30:00,34.54,34.6,34.44,34.57,310200.0,22.9036,22.9434,22.8373,22.9235,310200.0
2009-01-12 14:40:00,34.57,34.58,34.33,34.49,256700.0,22.9235,22.9301,22.7643,22.8704,256700.0
2009-01-12 14:50:00,34.49,34.74,34.48,34.66,431000.0,22.8704,23.0362,22.8638,22.9832,431000.0
2009-01-12 15:00:00,34.66,34.81,34.65,34.74,400300.0,22.9832,23.0826,22.9765,23.0362,400300.0
2009-01-12 15:10:00,34.74,34.77,34.66,34.7,218200.0,23.0362,23.0561,22.9832,23.0097,218200.0
2009-01-12 15:20:00,34.7,34.87,34.7,34.75,375700.0,23.0097,23.1224,23.0097,23.0429,375700.0
2009-01-12 15:30:00,34.75,34.83,34.63,34.69,371200.0,23.0429,23.0959,22.9633,23.0031,371200.0
2009-01-12 15:40:00,34.68,34.83,34.58,34.79,500200.0,22.9964,23.0959,22.9301,23.0694,500200.0
2009-01-12 15:50:00,34.79,34.96,34.78,34.85,1261300.0,23.0694,23.1821,23.0627,23.1092,1261300.0
2009-01-13 09:30:00,34.97,35.47,34.92,35.31,852400.0,23.1887,23.5203,23.1556,23.4142,852400.0
2009-01-13 09:40:00,35.32,35.8,35.28,35.68,791800.0,23.4208,23.7391,23.3943,23.6595,791800.0
2009-01-13 09:50:00,35.68,35.74,35.45,35.6,650700.0,23.6595,23.6993,23.507,23.6065,650700.0
2009-01-13 10:00:00,35.62,35.72,35.41,35.42,483900.0,23.6198,23.6861,23.4805,23.4871,483900.0
2009-01-13 10:10:00,35.42,35.61,35.32,35.55,482300.0,23.4871,23.6131,23.4208,23.5733,482300.0
2009-01-13 10:20:00,35.55,35.61,35.33,35.61,488400.0,23.5733,23.6131,23.4275,23.6131,488400.0
2009-01-13 10:30:00,35.61,35.64,35.37,35.44,414100.0,23.6131,23.633,23.454,23.5004,414100.0
2009-01-13 10:40:00,35.45,35.59,35.29,35.42,412200.0,23.507,23.5999,23.4009,23.4871,412200.0
2009-01-13 10:50:00,35.42,35.6,35.4,35.51,265700.0,23.4871,23.6065,23.4739,23.5468,265700.0
2009-01-13 11:00:00,35.5,35.55,35.39,35.49,201100.0,23.5402,23.5733,23.4672,23.5335,201100.0
2009-01-13 11:10:00,35.5,35.51,35.22,35.26,270200.0,23.5402,23.5468,23.3545,23.381,270200.0
2009-01-13 11:20:00,35.27,35.39,35.12,35.36,212900.0,23.3877,23.4672,23.2882,23.4473,212900.0
2009-01-13 11:30:00,35.36,35.48,35.33,35.36,192500.0,23.4473,23.5269,23.4275,23.4473,192500.0
2009-01-13 11:40:00,35.36,35.55,35.29,35.34,334000.0,23.4473,23.5733,23.4009,23.4341,334000.0
2009-01-13 11:50:00,35.33,35.46,35.24,35.43,230900.0,23.4275,23.5137,23.3678,23.4938,230900.0
2009-01-13 12:00:00,35.43,35.46,35.36,35.43,198600.0,23.4938,23.5137,23.4473,23.4938,198600.0
2009-01-13 12:10:00,35.43,35.45,35.3,35.3,126500.0,23.4938,23.507,23.4076,23.4076,126500.0
2009-01-13 12:20:00,35.32,35.38,35.21,35.22,139400.0,23.4208,23.4606,23.3479,23.3545,139400.0
2009-01-13 12:30:00,35.22,35.3,35.19,35.25,145500.0,23.3545,23.4076,23.3346,23.3744,145500.0
2009-01-13 12:40:00,35.25,35.25,35.06,35.11,130900.0,23.3744,23.3744,23.2484,23.2816,130900.0
2009-01-13 12:50:00,35.1,35.18,34.94,34.94,202500.0,23.2749,23.328,23.1688,23.1688,202500.0
2009-01-13 13:00:00,34.94,34.99,34.86,34.93,207500.0,23.1688,23.202,23.1158,23.1622,207500.0
2009-01-13 13:10:00,34.93,35.0,34.83,34.84,158000.0,23.1622,23.2086,23.0959,23.1025,158000.0
2009-01-13 13:20:00,34.83,34.84,34.62,34.75,231100.0,23.0959,23.1025,22.9566,23.0429,231100.0
2009-01-13 13:30:00,34.75,34.82,34.66,34.77,180000.0,23.0429,23.0893,22.9832,23.0561,180000.0
2009-01-13 13:40:00,34.78,34.79,34.52,34.55,252300.0,23.0627,23.0694,22.8903,22.9102,252300.0
2009-01-13 13:50:00,34.55,34.66,34.51,34.61,219200.0,22.9102,22.9832,22.8837,22.95,219200.0
2009-01-13 14:00:00,34.6,34.79,34.6,34.73,260200.0,22.9434,23.0694,22.9434,23.0296,260200.0
2009-01-13 14:10:00,34.73,34.89,34.7,34.75,245600.0,23.0296,23.1357,23.0097,23.0429,245600.0
2009-01-13 14:20:00,34.75,34.76,34.54,34.65,264700.0,23.0429,23.0495,22.9036,22.9765,264700.0
2009-01-13 14:30:00,34.66,35.06,34.61,35.06,438500.0,22.9832,23.2484,22.95,23.2484,438500.0
2009-01-13 14:40:00,35.06,35.24,34.93,35.11,459300.0,23.2484,23.3678,23.1622,23.2816,459300.0
2009-01-13 14:50:00,35.11,35.27,35.05,35.06,471800.0,23.2816,23.3877,23.2418,23.2484,471800.0
2009-01-13 15:00:00,35.05,35.06,34.78,34.81,517100.0,23.2418,23.2484,23.0627,23.0826,517100.0
2009-01-13 15:10:00,34.8,35.08,34.79,35.02,409800.0,23.076,23.2617,23.0694,23.2219,409800.0
2009-01-13 15:20:00,35.01,35.16,34.91,35.11,425200.0,23.2153,23.3147,23.1489,23.2816,425200.0
2009-01-13 15:30:00,35.1,35.23,34.89,35.2,571800.0,23.2749,23.3611,23.1357,23.3412,571800.0
2009-01-13 15:40:00,35.19,35.31,35.05,35.23,631500.0,23.3346,23.4142,23.2418,23.3611,631500.0
2009-01-13 15:50:00,35.23,35.34,35.09,35.17,1293200.0,23.3611,23.4341,23.2683,23.3214,1293200.0
2009-01-14 09:30:00,34.28,34.84,34.24,34.71,759300.0,22.7312,23.1025,22.7047,23.0163,759300.0
2009-01-14 09:40:00,34.72,34.87,34.28,34.48,506100.0,23.023,23.1224,22.7312,22.8638,506100.0
2009-01-14 09:50:00,34.48,34.7,34.43,34.61,444900.0,22.8638,23.0097,22.8307,22.95,444900.0
2009-01-14 10:00:00,34.61,34.68,34.44,34.56,413200.0,22.95,22.9964,22.8373,22.9169,413200.0
2009-01-14 10:10:00,34.56,34.6,34.33,34.4,422200.0,22.9169,22.9434,22.7643,22.8108,422200.0
2009-01-14 10:20:00,34.4,34.51,34.35,34.36,251700.0,22.8108,22.8837,22.7776,22.7842,251700.0
2009-01-14 10:30:00,34.35,34.37,34.1,34.31,535200.0,22.7776,22.7909,22.6118,22.7511,535200.0
2009-01-14 10:40:00,34.32,34.32,34.03,34.15,446900.0,22.7577,22.7577,22.5654,22.645,446900.0
2009-01-14 10:50:00,34.15,34.27,34.07,34.19,362800.0,22.645,22.7246,22.5919,22.6715,362800.0
2009-01-14 11:00:00,34.18,34.2,34.03,34.04,318000.0,22.6649,22.6781,22.5654,22.572,318000.0
2009-01-14 11:10:00,34.04,34.06,33.86,34.03,411500.0,22.572,22.5853,22.4527,22.5654,411500.0
2009-01-14 11:20:00,34.02,34.34,34.02,34.24,440100.0,22.5588,22.771,22.5588,22.7047,440100.0
2009-01-14 11:30:00,34.23,34.26,34.09,34.16,130400.0,22.698,22.7179,22.6052,22.6516,130400.0
2009-01-14 11:40:00,34.16,34.26,34.08,34.23,173000.0,22.6516,22.7179,22.5986,22.698,173000.0
2009-01-14 11:50:00,34.22,34.34,34.2,34.21,179600.0,22.6914,22.771,22.6781,22.6848,179600.0
2009-01-14 12:00:00,34.21,34.26,34.09,34.24,155500.0,22.6848,22.7179,22.6052,22.7047,155500.0
2009-01-14 12:10:00,34.24,34.24,33.99,34.03,176500.0,22.7047,22.7047,22.5389,22.5654,176500.0
2009-01-14 12:20:00,34.02,34.03,33.93,34.01,172900.0,22.5588,22.5654,22.4991,22.5522,172900.0
2009-01-14 12:30:00,34.01,34.09,33.95,34.0,155600.0,22.5522,22.6052,22.5124,22.5455,155600.0
2009-01-14 12:40:00,34.01,34.03,33.85,33.89,242400.0,22.5522,22.5654,22.4461,22.4726,242400.0
2009-01-14 12:50:00,33.89,34.18,33.88,34.15,225300.0,22.4726,22.6649,22.466,22.645,225300.0
2009-01-14 13:00:00,34.16,34.2,34.09,34.19,161700.0,22.6516,22.6781,22.6052,22.6715,161700.0
2009-01-14 13:10:00,34.19,34.24,34.1,34.1,236200.0,22.6715,22.7047,22.6118,22.6118,236200.0
2009-01-14 13:20:00,34.1,34.13,33.88,33.9,178900.0,22.6118,22.6317,22.466,22.4792,178900.0
2009-01-14 13:30:00,33.9,34.03,33.85,34.03,193700.0,22.4792,22.5654,22.4461,22.5654,193700.0
2009-01-14 13:40:00,34.03,34.16,33.99,34.12,156400.0,22.5654,22.6516,22.5389,22.6251,156400.0
2009-01-14 13:50:00,34.12,34.12,33.97,34.02,125300.0,22.6251,22.6251,22.5256,22.5588,125300.0
2009-01-14 14:00:00,34.02,34.14,33.91,34.13,215000.0,22.5588,22.6384,22.4858,22.6317,215000.0
2009-01-14 14:10:00,34.13,34.21,34.1,34.12,299500.0,22.6317,22.6848,22.6118,22.6251,299500.0
2009-01-14 14:20:00,34.13,34.14,33.98,34.02,190600.0,22.6317,22.6384,22.5323,22.5588,190600.0
2009-01-14 14:30:00,34.03,34.26,34.03,34.17,251200.0,22.5654,22.7179,22.5654,22.6583,251200.0
2009-01-14 14:40:00,34.18,34.26,34.1,34.12,242600.0,22.6649,22.7179,22.6118,22.6251,242600.0
2009-01-14 14:50:00,34.12,34.18,34.05,34.07,242100.0,22.6251,22.6649,22.5787,22.5919,242100.0
2009-01-14 15:00:00,34.06,34.07,33.77,33.83,536400.0,22.5853,22.5919,22.393,22.4328,536400.0
2009-01-14 15:10:00,33.82,33.89,33.67,33.71,502900.0,22.4262,22.4726,22.3267,22.3532,502900.0
2009-01-14 15:20:00,33.71,33.84,33.65,33.67,428700.0,22.3532,22.4394,22.3134,22.3267,428700.0
2009-01-14 15:30:00,33.68,33.83,33.61,33.66,483300.0,22.3333,22.4328,22.2869,22.3201,483300.0
2009-01-14 15:40:00,33.66,33.85,33.59,33.85,923100.0,22.3201,22.4461,22.2737,22.4461,923100.0
2009-01-14 15:50:00,33.85,33.96,33.7,33.76,1622700.0,22.4461,22.519,22.3466,22.3864,1622700.0
2009-01-15 09:30:00,33.55,33.81,33.29,33.69,889400.0,22.2471,22.4195,22.0747,22.34,889400.0
2009-01-15 09:40:00,33.68,33.68,33.36,33.41,697600.0,22.3333,22.3333,22.1211,22.1543,697600.0
2009-01-15 09:50:00,33.42,33.67,33.41,33.6,477500.0,22.1609,22.3267,22.1543,22.2803,477500.0
2009-01-15 10:00:00,33.59,33.78,33.46,33.56,663600.0,22.2737,22.3996,22.1874,22.2538,663600.0
2009-01-15 10:10:00,33.56,33.64,33.43,33.5,583800.0,22.2538,22.3068,22.1676,22.214,583800.0
2009-01-15 10:20:00,33.49,33.65,33.42,33.55,490100.0,22.2073,22.3134,22.1609,22.2471,490100.0
2009-01-15 10:30:00,33.55,33.64,33.4,33.54,411500.0,22.2471,22.3068,22.1477,22.2405,411500.0
2009-01-15 10:40:00,33.53,33.67,33.48,33.66,417800.0,22.2339,22.3267,22.2007,22.3201,417800.0
2009-01-15 10:50:00,33.66,33.74,33.64,33.69,436700.0,22.3201,22.3731,22.3068,22.34,436700.0
2009-01-15 11:00:00,33.69,33.88,33.66,33.84,459900.0,22.34,22.466,22.3201,22.4394,459900.0
2009-01-15 11:10:00,33.84,33.84,33.64,33.68,394500.0,22.4394,22.4394,22.3068,22.3333,394500.0
2009-01-15 11:20:00,33.68,34.02,33.67,33.99,448000.0,22.3333,22.5588,22.3267,22.5389,448000.0
2009-01-15 11:30:00,33.99,34.33,33.99,34.2,669800.0,22.5389,22.7643,22.5389,22.6781,669800.0
2009-01-15 11:40:00,34.2,34.22,34.04,34.1,303900.0,22.6781,22.6914,22.572,22.6118,303900.0
2009-01-15 11:50:00,34.11,34.3,34.04,34.27,346500.0,22.6185,22.7445,22.572,22.7246,346500.0
2009-01-15 12:00:00,34.27,34.38,34.12,34.13,507500.0,22.7246,22.7975,22.6251,22.6317,507500.0
2009-01-15 12:10:00,34.13,34.25,34.11,34.22,812400.0,22.6317,22.7113,22.6185,22.6914,812400.0
2009-01-15 12:20:00,34.22,34.3,33.97,34.02,284400.0,22.6914,22.7445,22.5256,22.5588,284400.0
2009-01-15 12:30:00,34.01,34.03,33.76,33.78,282000.0,22.5522,22.5654,22.3864,22.3996,282000.0
2009-01-15 12:40:00,33.79,34.08,33.79,34.06,289300.0,22.4063,22.5986,22.4063,22.5853,289300.0
2009-01-15 12:50:00,34.07,34.08,33.91,34.02,253600.0,22.5919,22.5986,22.4858,22.5588,253600.0
2009-01-15 13:00:00,34.03,34.15,33.99,34.05,213600.0,22.5654,22.645,22.5389,22.5787,213600.0
2009-01-15 13:10:00,34.04,34.16,33.93,34.05,440600.0,22.572,22.6516,22.4991,22.5787,440600.0
2009-01-15 13:20:00,34.05,34.22,34.03,34.2,350000.0,22.5787,22.6914,22.5654,22.6781,350000.0
2009-01-15 13:30:00,34.2,34.36,34.13,34.34,357100.0,22.6781,22.7842,22.6317,22.771,357100.0
2009-01-15 13:40:00,34.35,34.38,34.12,34.26,399500.0,22.7776,22.7975,22.6251,22.7179,399500.0
2009-01-15 13:50:00,34.26,34.74,34.25,34.57,655100.0,22.7179,23.0362,22.7113,22.9235,655100.0
2009-01-15 14:00:00,34.58,34.94,34.53,34.75,959100.0,22.9301,23.1688,22.897,23.0429,959100.0
2009-01-15 14:10:00,34.74,34.85,34.55,34.8,548800.0,23.0362,23.1092,22.9102,23.076,548800.0
2009-01-15 14:20:00,34.82,34.91,34.58,34.84,693200.0,23.0893,23.1489,22.9301,23.1025,693200.0
2009-01-15 14:30:00,34.84,35.05,34.67,34.93,735200.0,23.1025,23.2418,22.9898,23.1622,735200.0
2009-01-15 14:40:00,34.93,35.11,34.83,34.99,502800.0,23.1622,23.2816,23.0959,23.202,502800.0
2009-01-15 14:50:00,35.02,35.1,34.8,34.85,370600.0,23.2219,23.2749,23.076,23.1092,370600.0
2009-01-15 15:00:00,34.85,35.18,34.85,35.01,782600.0,23.1092,23.328,23.1092,23.2153,782600.0
2009-01-15 15:10:00,35.01,35.09,34.93,35.08,649200.0,23.2153,23.2683,23.1622,23.2617,649200.0
2009-01-15 15:20:00,35.07,35.07,34.83,34.86,692100.0,23.255,23.255,23.0959,23.1158,692100.0
2009-01-15 15:30:00,34.86,34.9,34.6,34.76,649400.0,23.1158,23.1423,22.9434,23.0495,649400.0
2009-01-15 15:40:00,34.76,34.76,34.46,34.56,812900.0,23.0495,23.0495,22.8506,22.9169,812900.0
2009-01-15 15:50:00,34.58,35.01,34.58,34.8,1448100.0,22.9301,23.2153,22.9301,23.076,1448100.0
2009-01-16 09:30:00,35.35,35.48,34.91,35.0,1931900.0,23.4407,23.5269,23.1489,23.2086,1931900.0
2009-01-16 09:40:00,35.0,35.25,35.0,35.15,590900.0,23.2086,23.3744,23.2086,23.3081,590900.0
2009-01-16 09:50:00,35.15,35.25,35.0,35.01,502800.0,23.3081,23.3744,23.2086,23.2153,502800.0
2009-01-16 10:00:00,35.01,35.58,34.98,35.38,796200.0,23.2153,23.5932,23.1954,23.4606,796200.0
2009-01-16 10:10:00,35.38,35.49,35.2,35.33,721500.0,23.4606,23.5335,23.3412,23.4275,721500.0
2009-01-16 10:20:00,35.33,35.48,35.33,35.41,474600.0,23.4275,23.5269,23.4275,23.4805,474600.0
2009-01-16 10:30:00,35.41,35.74,35.36,35.61,517700.0,23.4805,23.6993,23.4473,23.6131,517700.0
2009-01-16 10:40:00,35.62,35.68,35.47,35.54,423200.0,23.6198,23.6595,23.5203,23.5667,423200.0
2009-01-16 10:50:00,35.52,35.74,35.43,35.69,468100.0,23.5534,23.6993,23.4938,23.6662,468100.0
2009-01-16 11:00:00,35.69,35.75,35.62,35.64,453400.0,23.6662,23.706,23.6198,23.633,453400.0
2009-01-16 11:10:00,35.64,35.72,35.62,35.68,513500.0,23.633,23.6861,23.6198,23.6595,513500.0
2009-01-16 11:20:00,35.69,35.74,35.56,35.56,336400.0,23.6662,23.6993,23.58,23.58,336400.0
2009-01-16 11:30:00,35.56,35.65,35.2,35.25,780900.0,23.58,23.6396,23.3412,23.3744,780900.0
2009-01-16 11:40:00,35.25,35.39,35.23,35.3,490500.0,23.3744,23.4672,23.3611,23.4076,490500.0
2009-01-16 11:50:00,35.3,35.32,35.14,35.25,583100.0,23.4076,23.4208,23.3015,23.3744,583100.0
2009-01-16 12:00:00,35.25,35.34,35.12,35.12,463500.0,23.3744,23.4341,23.2882,23.2882,463500.0
2009-01-16 12:10:00,35.12,35.27,35.06,35.22,616800.0,23.2882,23.3877,23.2484,23.3545,616800.0
2009-01-16 12:20:00,35.21,35.22,34.99,35.04,891600.0,23.3479,23.3545,23.202,23.2352,891600.0
2009-01-16 12:30:00,35.05,35.28,34.99,35.27,629800.0,23.2418,23.3943,23.202,23.3877,629800.0
2009-01-16 12:40:00,35.27,35.36,35.16,35.23,626000.0,23.3877,23.4473,23.3147,23.3611,626000.0
2009-01-16 12:50:00,35.22,35.31,35.15,35.28,304000.0,23.3545,23.4142,23.3081,23.3943,304000.0
2009-01-16 13:00:00,35.28,35.31,35.15,35.18,353800.0,23.3943,23.4142,23.3081,23.328,353800.0
2009-01-16 13:10:00,35.18,35.22,35.09,35.14,586800.0,23.328,23.3545,23.2683,23.3015,586800.0
2009-01-16 13:20:00,35.13,35.21,35.02,35.19,475300.0,23.2948,23.3479,23.2219,23.3346,475300.0
2009-01-16 13:30:00,35.19,35.7,35.18,35.65,930400.0,23.3346,23.6728,23.328,23.6396,930400.0
2009-01-16 13:40:00,35.65,35.81,35.54,35.54,694900.0,23.6396,23.7457,23.5667,23.5667,694900.0
2009-01-16 13:50:00,35.55,35.74,35.47,35.72,495800.0,23.5733,23.6993,23.5203,23.6861,495800.0
2009-01-16 14:00:00,35.73,35.83,35.64,35.7,552100.0,23.6927,23.759,23.633,23.6728,552100.0
2009-01-16 14:10:00,35.7,35.82,35.58,35.64,414600.0,23.6728,23.7524,23.5932,23.633,414600.0
2009-01-16 14:20:00,35.64,35.77,35.48,35.63,415000.0,23.633,23.7192,23.5269,23.6264,415000.0
2009-01-16 14:30:00,35.64,35.82,35.62,35.69,444200.0,23.633,23.7524,23.6198,23.6662,444200.0
2009-01-16 14:40:00,35.69,35.91,35.6,35.9,712400.0,23.6662,23.8121,23.6065,23.8054,712400.0
2009-01-16 14:50:00,35.9,36.05,35.85,36.03,624900.0,23.8054,23.9049,23.7723,23.8916,624900.0
2009-01-16 15:00:00,36.02,36.16,35.87,36.13,564900.0,23.885,23.9778,23.7855,23.9579,564900.0
2009-01-16 15:10:00,36.13,36.38,36.09,36.23,761900.0,23.9579,24.1237,23.9314,24.0242,761900.0
2009-01-16 15:20:00,36.23,36.34,35.9,35.9,1004400.0,24.0242,24.0972,23.8054,23.8054,1004400.0
2009-01-16 15:30:00,35.9,36.24,35.9,36.09,705300.0,23.8054,24.0309,23.8054,23.9314,705300.0
2009-01-16 15:40:00,36.09,36.24,35.92,36.13,1331900.0,23.9314,24.0309,23.8187,23.9579,1331900.0
2009-01-16 15:50:00,36.13,36.29,35.9,35.94,2087900.0,23.9579,24.064,23.8054,23.8319,2087900.0
2009-01-20 09:30:00,35.4,36.1,35.4,35.67,867200.0,23.4739,23.938,23.4739,23.6529,867200.0
2009-01-20 09:40:00,35.68,35.92,35.47,35.62,513900.0,23.6595,23.8187,23.5203,23.6198,513900.0
2009-01-20 09:50:00,35.62,35.72,35.15,35.17,754500.0,23.6198,23.6861,23.3081,23.3214,754500.0
2009-01-20 10:00:00,35.17,35.34,35.01,35.32,654000.0,23.3214,23.4341,23.2153,23.4208,654000.0
2009-01-20 10:10:00,35.32,35.35,35.17,35.26,558700.0,23.4208,23.4407,23.3214,23.381,558700.0
2009-01-20 10:20:00,35.25,35.33,35.2,35.24,684700.0,23.3744,23.4275,23.3412,23.3678,684700.0
2009-01-20 10:30:00,35.25,35.29,35.13,35.24,421200.0,23.3744,23.4009,23.2948,23.3678,421200.0
2009-01-20 10:40:00,35.24,35.25,35.12,35.15,436200.0,23.3678,23.3744,23.2882,23.3081,436200.0
2009-01-20 10:50:00,35.15,35.26,35.05,35.11,315900.0,23.3081,23.381,23.2418,23.2816,315900.0
2009-01-20 11:00:00,35.11,35.19,35.01,35.02,275100.0,23.2816,23.3346,23.2153,23.2219,275100.0
2009-01-20 11:10:00,35.03,35.12,34.96,35.04,274500.0,23.2285,23.2882,23.1821,23.2352,274500.0
2009-01-20 11:20:00,35.03,35.09,34.84,34.98,599000.0,23.2285,23.2683,23.1025,23.1954,599000.0
2009-01-20 11:30:00,34.98,35.2,34.96,35.15,346900.0,23.1954,23.3412,23.1821,23.3081,346900.0
2009-01-20 11:40:00,35.15,35.22,35.11,35.2,302600.0,23.3081,23.3545,23.2816,23.3412,302600.0
2009-01-20 11:50:00,35.2,35.2,35.02,35.06,263900.0,23.3412,23.3412,23.2219,23.2484,263900.0
2009-01-20 12:00:00,35.06,35.25,35.05,35.16,359000.0,23.2484,23.3744,23.2418,23.3147,359000.0
2009-01-20 12:10:00,35.16,35.38,35.14,35.16,291800.0,23.3147,23.4606,23.3015,23.3147,291800.0
2009-01-20 12:20:00,35.15,35.15,34.85,34.92,411400.0,23.3081,23.3081,23.1092,23.1556,411400.0
2009-01-20 12:30:00,34.91,35.13,34.89,35.03,282900.0,23.1489,23.2948,23.1357,23.2285,282900.0
2009-01-20 12:40:00,35.03,35.18,34.95,35.07,221500.0,23.2285,23.328,23.1755,23.255,221500.0
2009-01-20 12:50:00,35.08,35.14,34.91,34.91,218800.0,23.2617,23.3015,23.1489,23.1489,218800.0
2009-01-20 13:00:00,34.91,35.01,34.76,34.76,455300.0,23.1489,23.2153,23.0495,23.0495,455300.0
2009-01-20 13:10:00,34.77,34.81,34.57,34.63,491600.0,23.0561,23.0826,22.9235,22.9633,491600.0
2009-01-20 13:20:00,34.62,34.81,34.62,34.78,348600.0,22.9566,23.0826,22.9566,23.0627,348600.0
2009-01-20 13:30:00,34.78,34.79,34.56,34.72,305000.0,23.0627,23.0694,22.9169,23.023,305000.0
2009-01-20 13:40:00,34.72,34.85,34.67,34.68,319000.0,23.023,23.1092,22.9898,22.9964,319000.0
2009-01-20 13:50:00,34.68,34.74,34.6,34.62,238500.0,22.9964,23.0362,22.9434,22.9566,238500.0
2009-01-20 14:00:00,34.62,34.74,34.55,34.67,310300.0,22.9566,23.0362,22.9102,22.9898,310300.0
2009-01-20 14:10:00,34.66,34.67,34.51,34.56,375800.0,22.9832,22.9898,22.8837,22.9169,375800.0
2009-01-20 14:20:00,34.56,34.68,34.47,34.65,395000.0,22.9169,22.9964,22.8572,22.9765,395000.0
2009-01-20 14:30:00,34.64,34.75,34.6,34.71,271900.0,22.9699,23.0429,22.9434,23.0163,271900.0
2009-01-20 14:40:00,34.7,34.77,34.5,34.55,377800.0,23.0097,23.0561,22.8771,22.9102,377800.0
2009-01-20 14:50:00,34.54,34.7,34.5,34.59,351100.0,22.9036,23.0097,22.8771,22.9368,351100.0
2009-01-20 15:00:00,34.6,34.6,34.43,34.43,573100.0,22.9434,22.9434,22.8307,22.8307,573100.0
2009-01-20 15:10:00,34.43,34.56,34.3,34.4,498400.0,22.8307,22.9169,22.7445,22.8108,498400.0
2009-01-20 15:20:00,34.4,34.49,34.34,34.42,426300.0,22.8108,22.8704,22.771,22.824,426300.0
2009-01-20 15:30:00,34.43,34.71,34.39,34.48,790200.0,22.8307,23.0163,22.8041,22.8638,790200.0
2009-01-20 15:40:00,34.48,34.5,34.33,34.42,770500.0,22.8638,22.8771,22.7643,22.824,770500.0
2009-01-20 15:50:00,34.42,34.42,34.09,34.12,1904600.0,22.824,22.824,22.6052,22.6251,1904600.0
2009-01-21 09:30:00,34.84,35.48,34.63,35.05,1230700.0,23.1025,23.5269,22.9633,23.2418,1230700.0
2009-01-21 09:40:00,35.05,35.14,34.83,35.13,632100.0,23.2418,23.3015,23.0959,23.2948,632100.0
2009-01-21 09:50:00,35.13,35.22,34.96,35.14,743000.0,23.2948,23.3545,23.1821,23.3015,743000.0
2009-01-21 10:00:00,35.14,35.42,35.12,35.27,694100.0,23.3015,23.4871,23.2882,23.3877,694100.0
2009-01-21 10:10:00,35.27,35.3,35.15,35.28,542600.0,23.3877,23.4076,23.3081,23.3943,542600.0
2009-01-21 10:20:00,35.28,35.3,35.15,35.19,502000.0,23.3943,23.4076,23.3081,23.3346,502000.0
2009-01-21 10:30:00,35.19,35.22,35.1,35.16,557600.0,23.3346,23.3545,23.2749,23.3147,557600.0
2009-01-21 10:40:00,35.15,35.15,34.9,34.92,536400.0,23.3081,23.3081,23.1423,23.1556,536400.0
2009-01-21 10:50:00,34.92,34.95,34.67,34.69,637700.0,23.1556,23.1755,22.9898,23.0031,637700.0
2009-01-21 11:00:00,34.69,34.95,34.68,34.9,512900.0,23.0031,23.1755,22.9964,23.1423,512900.0
2009-01-21 11:10:00,34.91,34.91,34.73,34.88,530900.0,23.1489,23.1489,23.0296,23.1291,530900.0
2009-01-21 11:20:00,34.87,35.01,34.87,35.0,305000.0,23.1224,23.2153,23.1224,23.2086,305000.0
2009-01-21 11:30:00,35.0,35.03,34.93,34.99,279000.0,23.2086,23.2285,23.1622,23.202,279000.0
2009-01-21 11:40:00,34.99,35.03,34.84,34.88,227000.0,23.202,23.2285,23.1025,23.1291,227000.0
2009-01-21 11:50:00,34.87,35.02,34.86,34.94,375300.0,23.1224,23.2219,23.1158,23.1688,375300.0
2009-01-21 12:00:00,34.94,35.08,34.89,35.08,376700.0,23.1688,23.2617,23.1357,23.2617,376700.0
2009-01-21 12:10:00,35.07,35.11,34.95,35.05,354100.0,23.255,23.2816,23.1755,23.2418,354100.0
2009-01-21 12:20:00,35.04,35.13,34.84,34.85,365600.0,23.2352,23.2948,23.1025,23.1092,365600.0
2009-01-21 12:30:00,34.85,34.96,34.81,34.85,222200.0,23.1092,23.1821,23.0826,23.1092,222200.0
2009-01-21 12:40:00,34.85,34.91,34.81,34.89,227200.0,23.1092,23.1489,23.0826,23.1357,227200.0
2009-01-21 12:50:00,34.89,34.91,34.81,34.9,207200.0,23.1357,23.1489,23.0826,23.1423,207200.0
2009-01-21 13:00:00,34.89,35.01,34.85,34.97,202800.0,23.1357,23.2153,23.1092,23.1887,202800.0
2009-01-21 13:10:00,34.98,34.98,34.81,34.87,120900.0,23.1954,23.1954,23.0826,23.1224,120900.0
2009-01-21 13:20:00,34.87,34.93,34.73,34.75,258800.0,23.1224,23.1622,23.0296,23.0429,258800.0
2009-01-21 13:30:00,34.76,35.11,34.74,34.99,343900.0,23.0495,23.2816,23.0362,23.202,343900.0
2009-01-21 13:40:00,34.99,35.09,34.92,34.98,308000.0,23.202,23.2683,23.1556,23.1954,308000.0
2009-01-21 13:50:00,34.99,35.07,34.89,35.0,198700.0,23.202,23.255,23.1357,23.2086,198700.0
2009-01-21 14:00:00,35.0,35.0,34.86,34.91,213400.0,23.2086,23.2086,23.1158,23.1489,213400.0
2009-01-21 14:10:00,34.9,35.08,34.9,35.04,226000.0,23.1423,23.2617,23.1423,23.2352,226000.0
2009-01-21 14:20:00,35.03,35.09,34.95,35.04,293300.0,23.2285,23.2683,23.1755,23.2352,293300.0
2009-01-21 14:30:00,35.04,35.16,35.02,35.08,392900.0,23.2352,23.3147,23.2219,23.2617,392900.0
2009-01-21 14:40:00,35.07,35.1,34.98,35.03,314200.0,23.255,23.2749,23.1954,23.2285,314200.0
2009-01-21 14:50:00,35.03,35.17,35.0,35.16,436700.0,23.2285,23.3214,23.2086,23.3147,436700.0
2009-01-21 15:00:00,35.16,35.33,35.11,35.33,576900.0,23.3147,23.4275,23.2816,23.4275,576900.0
2009-01-21 15:10:00,35.33,35.4,35.26,35.35,639200.0,23.4275,23.4739,23.381,23.4407,639200.0
2009-01-21 15:20:00,35.36,35.37,35.09,35.22,316500.0,23.4473,23.454,23.2683,23.3545,316500.0
2009-01-21 15:30:00,35.22,35.53,35.19,35.53,796900.0,23.3545,23.5601,23.3346,23.5601,796900.0
2009-01-21 15:40:00,35.53,35.66,35.39,35.58,952800.0,23.5601,23.6463,23.4672,23.5932,952800.0
2009-01-21 15:50:00,35.59,35.87,35.58,35.84,1500800.0,23.5999,23.7855,23.5932,23.7656,1500800.0
2009-01-22 09:30:00,34.6,35.49,34.6,35.47,1681300.0,22.9434,23.5335,22.9434,23.5203,1681300.0
2009-01-22 09:40:00,35.48,35.71,35.1,35.32,1361900.0,23.5269,23.6794,23.2749,23.4208,1361900.0
2009-01-22 09:50:00,35.32,35.67,35.31,35.55,918500.0,23.4208,23.6529,23.4142,23.5733,918500.0
2009-01-22 10:00:00,35.55,35.73,35.42,35.68,1055300.0,23.5733,23.6927,23.4871,23.6595,1055300.0
2009-01-22 10:10:00,35.68,35.77,35.52,35.7,1179000.0,23.6595,23.7192,23.5534,23.6728,1179000.0
2009-01-22 10:20:00,35.71,35.74,35.52,35.6,615500.0,23.6794,23.6993,23.5534,23.6065,615500.0
2009-01-22 10:30:00,35.59,35.6,35.28,35.4,650400.0,23.5999,23.6065,23.3943,23.4739,650400.0
2009-01-22 10:40:00,35.4,35.41,35.18,35.22,577400.0,23.4739,23.4805,23.328,23.3545,577400.0
2009-01-22 10:50:00,35.21,35.52,35.18,35.4,613400.0,23.3479,23.5534,23.328,23.4739,613400.0
2009-01-22 11:00:00,35.39,35.39,35.19,35.28,260100.0,23.4672,23.4672,23.3346,23.3943,260100.0
2009-01-22 11:10:00,35.27,35.49,35.27,35.46,357900.0,23.3877,23.5335,23.3877,23.5137,357900.0
2009-01-22 11:20:00,35.45,35.71,35.41,35.57,550400.0,23.507,23.6794,23.4805,23.5866,550400.0
2009-01-22 11:30:00,35.57,35.68,35.43,35.49,654800.0,23.5866,23.6595,23.4938,23.5335,654800.0
2009-01-22 11:40:00,35.49,35.51,35.36,35.37,350700.0,23.5335,23.5468,23.4473,23.454,350700.0
2009-01-22 11:50:00,35.37,35.37,35.1,35.12,548400.0,23.454,23.454,23.2749,23.2882,548400.0
2009-01-22 12:00:00,35.12,35.18,35.05,35.08,509600.0,23.2882,23.328,23.2418,23.2617,509600.0
2009-01-22 12:10:00,35.08,35.17,35.06,35.16,439900.0,23.2617,23.3214,23.2484,23.3147,439900.0
2009-01-22 12:20:00,35.16,35.19,35.08,35.15,325000.0,23.3147,23.3346,23.2617,23.3081,325000.0
2009-01-22 12:30:00,35.15,35.37,35.09,35.36,550100.0,23.3081,23.454,23.2683,23.4473,550100.0
2009-01-22 12:40:00,35.37,35.42,35.31,35.39,410700.0,23.454,23.4871,23.4142,23.4672,410700.0
2009-01-22 12:50:00,35.39,35.6,35.39,35.55,389000.0,23.4672,23.6065,23.4672,23.5733,389000.0
2009-01-22 13:00:00,35.55,35.82,35.52,35.65,487800.0,23.5733,23.7524,23.5534,23.6396,487800.0
2009-01-22 13:10:00,35.64,35.65,35.42,35.57,299200.0,23.633,23.6396,23.4871,23.5866,299200.0
2009-01-22 13:20:00,35.57,35.67,35.46,35.56,411100.0,23.5866,23.6529,23.5137,23.58,411100.0
2009-01-22 13:30:00,35.55,35.66,35.44,35.65,316300.0,23.5733,23.6463,23.5004,23.6396,316300.0
2009-01-22 13:40:00,35.65,35.98,35.62,35.93,562500.0,23.6396,23.8585,23.6198,23.8253,562500.0
2009-01-22 13:50:00,35.93,36.23,35.93,36.23,645700.0,23.8253,24.0242,23.8253,24.0242,645700.0
2009-01-22 14:00:00,36.22,36.69,36.09,36.57,988200.0,24.0176,24.3293,23.9314,24.2497,988200.0
2009-01-22 14:10:00,36.57,36.78,36.5,36.67,877100.0,24.2497,24.389,24.2033,24.316,877100.0
2009-01-22 14:20:00,36.67,36.75,36.43,36.5,673500.0,24.316,24.3691,24.1569,24.2033,673500.0
2009-01-22 14:30:00,36.5,36.69,36.42,36.6,627400.0,24.2033,24.3293,24.1502,24.2696,627400.0
2009-01-22 14:40:00,36.6,36.72,36.2,36.23,888600.0,24.2696,24.3492,24.0044,24.0242,888600.0
2009-01-22 14:50:00,36.23,36.39,36.14,36.35,550200.0,24.0242,24.1303,23.9646,24.1038,550200.0
2009-01-22 15:00:00,36.35,36.36,35.86,35.9,645300.0,24.1038,24.1104,23.7789,23.8054,645300.0
2009-01-22 15:10:00,35.9,36.01,35.72,35.79,792200.0,23.8054,23.8784,23.6861,23.7325,792200.0
2009-01-22 15:20:00,35.76,36.06,35.76,35.98,510900.0,23.7126,23.9115,23.7126,23.8585,510900.0
2009-01-22 15:30:00,35.98,36.08,35.83,35.96,627400.0,23.8585,23.9248,23.759,23.8452,627400.0
2009-01-22 15:40:00,35.97,36.38,35.96,36.31,978200.0,23.8518,24.1237,23.8452,24.0773,978200.0
2009-01-22 15:50:00,36.3,36.3,36.01,36.06,1318100.0,24.0707,24.0707,23.8784,23.9115,1318100.0
2009-01-23 09:30:00,35.5,36.11,35.44,35.85,1054200.0,23.5402,23.9447,23.5004,23.7723,1054200.0
2009-01-23 09:40:00,35.83,36.19,35.8,35.93,731100.0,23.759,23.9977,23.7391,23.8253,731100.0
2009-01-23 09:50:00,35.93,36.13,35.85,35.98,558500.0,23.8253,23.9579,23.7723,23.8585,558500.0
2009-01-23 10:00:00,35.97,36.07,35.87,35.94,492300.0,23.8518,23.9181,23.7855,23.8319,492300.0
2009-01-23 10:10:00,35.94,35.99,35.75,35.92,576400.0,23.8319,23.8651,23.706,23.8187,576400.0
2009-01-23 10:20:00,35.92,36.05,35.84,35.97,459600.0,23.8187,23.9049,23.7656,23.8518,459600.0
2009-01-23 10:30:00,35.98,35.98,35.79,35.84,407400.0,23.8585,23.8585,23.7325,23.7656,407400.0
2009-01-23 10:40:00,35.84,35.84,35.62,35.74,285000.0,23.7656,23.7656,23.6198,23.6993,285000.0
2009-01-23 10:50:00,35.75,35.77,35.6,35.62,226200.0,23.706,23.7192,23.6065,23.6198,226200.0
2009-01-23 11:00:00,35.62,36.06,35.62,35.95,464600.0,23.6198,23.9115,23.6198,23.8386,464600.0
2009-01-23 11:10:00,35.95,36.11,35.84,36.11,535300.0,23.8386,23.9447,23.7656,23.9447,535300.0
2009-01-23 11:20:00,36.11,36.2,36.03,36.06,557100.0,23.9447,24.0044,23.8916,23.9115,557100.0
2009-01-23 11:30:00,36.05,36.21,35.95,36.07,310800.0,23.9049,24.011,23.8386,23.9181,310800.0
2009-01-23 11:40:00,36.07,36.26,36.02,36.08,393300.0,23.9181,24.0441,23.885,23.9248,393300.0
2009-01-23 11:50:00,36.08,36.19,35.88,35.96,391500.0,23.9248,23.9977,23.7922,23.8452,391500.0
2009-01-23 12:00:00,35.95,36.2,35.94,36.13,359900.0,23.8386,24.0044,23.8319,23.9579,359900.0
2009-01-23 12:10:00,36.14,36.42,36.13,36.26,489000.0,23.9646,24.1502,23.9579,24.0441,489000.0
2009-01-23 12:20:00,36.26,36.63,36.26,36.55,540400.0,24.0441,24.2895,24.0441,24.2364,540400.0
2009-01-23 12:30:00,36.54,36.55,36.23,36.23,470000.0,24.2298,24.2364,24.0242,24.0242,470000.0
2009-01-23 12:40:00,36.23,36.75,36.22,36.65,521300.0,24.0242,24.3691,24.0176,24.3027,521300.0
2009-01-23 12:50:00,36.65,36.86,36.45,36.58,974600.0,24.3027,24.442,24.1701,24.2563,974600.0
2009-01-23 13:00:00,36.58,36.7,36.48,36.51,404300.0,24.2563,24.3359,24.19,24.2099,404300.0
2009-01-23 13:10:00,36.52,36.85,36.49,36.81,512400.0,24.2165,24.4354,24.1967,24.4088,512400.0
2009-01-23 13:20:00,36.8,36.9,36.7,36.81,387800.0,24.4022,24.4685,24.3359,24.4088,387800.0
2009-01-23 13:30:00,36.8,37.0,36.8,36.91,684500.0,24.4022,24.5348,24.4022,24.4752,684500.0
2009-01-23 13:40:00,36.92,37.15,36.91,37.05,458100.0,24.4818,24.6343,24.4752,24.568,458100.0
2009-01-23 13:50:00,37.05,37.14,36.59,37.1,439900.0,24.568,24.6277,24.263,24.6011,439900.0
2009-01-23 14:00:00,37.11,37.21,37.02,37.12,550600.0,24.6078,24.6741,24.5481,24.6144,550600.0
2009-01-23 14:10:00,37.11,37.12,36.96,37.02,357500.0,24.6078,24.6144,24.5083,24.5481,357500.0
2009-01-23 14:20:00,37.02,37.14,36.95,37.03,648600.0,24.5481,24.6277,24.5017,24.5547,648600.0
2009-01-23 14:30:00,37.03,37.05,36.73,36.86,468200.0,24.5547,24.568,24.3558,24.442,468200.0
2009-01-23 14:40:00,36.87,36.93,36.62,36.88,569600.0,24.4486,24.4884,24.2829,24.4553,569600.0
2009-01-23 14:50:00,36.88,36.89,36.57,36.58,471200.0,24.4553,24.4619,24.2497,24.2563,471200.0
2009-01-23 15:00:00,36.59,36.75,36.45,36.46,667900.0,24.263,24.3691,24.1701,24.1768,667900.0
2009-01-23 15:10:00,36.46,36.65,36.4,36.62,587500.0,24.1768,24.3027,24.137,24.2829,587500.0
2009-01-23 15:20:00,36.62,36.77,36.58,36.6,459500.0,24.2829,24.3823,24.2563,24.2696,459500.0
2009-01-23 15:30:00,36.61,36.66,36.51,36.59,785800.0,24.2762,24.3094,24.2099,24.263,785800.0
2009-01-23 15:40:00,36.59,36.73,36.48,36.72,1410300.0,24.263,24.3558,24.19,24.3492,1410300.0
2009-01-23 15:50:00,36.71,36.95,36.5,36.63,2371200.0,24.3425,24.5017,24.2033,24.2895,2371200.0
2009-01-26 09:30:00,36.27,36.52,35.86,36.47,1022000.0,24.0508,24.2165,23.7789,24.1834,1022000.0
2009-01-26 09:40:00,36.5,36.78,36.4,36.73,1052100.0,24.2033,24.389,24.137,24.3558,1052100.0
2009-01-26 09:50:00,36.73,36.74,36.53,36.61,619400.0,24.3558,24.3624,24.2232,24.2762,619400.0
2009-01-26 10:00:00,36.6,36.9,36.6,36.83,867400.0,24.2696,24.4685,24.2696,24.4221,867400.0
2009-01-26 10:10:00,36.83,36.96,36.74,36.81,637200.0,24.4221,24.5083,24.3624,24.4088,637200.0
2009-01-26 10:20:00,36.8,37.02,36.8,37.0,535600.0,24.4022,24.5481,24.4022,24.5348,535600.0
2009-01-26 10:30:00,37.0,37.02,36.74,36.74,445400.0,24.5348,24.5481,24.3624,24.3624,445400.0
2009-01-26 10:40:00,36.74,36.77,36.59,36.67,649400.0,24.3624,24.3823,24.263,24.316,649400.0
2009-01-26 10:50:00,36.65,36.72,36.59,36.7,347200.0,24.3027,24.3492,24.263,24.3359,347200.0
2009-01-26 11:00:00,36.69,36.76,36.6,36.66,459100.0,24.3293,24.3757,24.2696,24.3094,459100.0
2009-01-26 11:10:00,36.67,36.76,36.45,36.48,541500.0,24.316,24.3757,24.1701,24.19,541500.0
2009-01-26 11:20:00,36.47,36.6,36.46,36.59,299400.0,24.1834,24.2696,24.1768,24.263,299400.0
2009-01-26 11:30:00,36.58,36.68,36.56,36.62,206000.0,24.2563,24.3226,24.2431,24.2829,206000.0
2009-01-26 11:40:00,36.61,36.63,36.47,36.5,251700.0,24.2762,24.2895,24.1834,24.2033,251700.0
2009-01-26 11:50:00,36.48,36.53,36.42,36.51,352900.0,24.19,24.2232,24.1502,24.2099,352900.0
2009-01-26 12:00:00,36.51,36.66,36.4,36.46,394900.0,24.2099,24.3094,24.137,24.1768,394900.0
2009-01-26 12:10:00,36.46,36.47,36.39,36.41,247400.0,24.1768,24.1834,24.1303,24.1436,247400.0
2009-01-26 12:20:00,36.42,36.57,36.42,36.48,299800.0,24.1502,24.2497,24.1502,24.19,299800.0
2009-01-26 12:30:00,36.48,36.53,36.36,36.44,247200.0,24.19,24.2232,24.1104,24.1635,247200.0
2009-01-26 12:40:00,36.45,36.55,36.37,36.41,376500.0,24.1701,24.2364,24.1171,24.1436,376500.0
2009-01-26 12:50:00,36.42,36.6,36.36,36.47,318600.0,24.1502,24.2696,24.1104,24.1834,318600.0
2009-01-26 13:00:00,36.46,36.52,36.22,36.37,345700.0,24.1768,24.2165,24.0176,24.1171,345700.0
2009-01-26 13:10:00,36.39,36.54,36.34,36.49,227500.0,24.1303,24.2298,24.0972,24.1967,227500.0
2009-01-26 13:20:00,36.49,36.55,36.4,36.49,347500.0,24.1967,24.2364,24.137,24.1967,347500.0
2009-01-26 13:30:00,36.5,36.5,36.28,36.34,416800.0,24.2033,24.2033,24.0574,24.0972,416800.0
2009-01-26 13:40:00,36.33,36.5,36.3,36.36,296800.0,24.0906,24.2033,24.0707,24.1104,296800.0
2009-01-26 13:50:00,36.36,36.39,36.25,36.31,478600.0,24.1104,24.1303,24.0375,24.0773,478600.0
2009-01-26 14:00:00,36.31,36.31,36.02,36.18,822400.0,24.0773,24.0773,23.885,23.9911,822400.0
2009-01-26 14:10:00,36.19,36.2,35.92,36.05,584300.0,23.9977,24.0044,23.8187,23.9049,584300.0
2009-01-26 14:20:00,36.05,36.1,35.95,36.03,504200.0,23.9049,23.938,23.8386,23.8916,504200.0
2009-01-26 14:30:00,36.04,36.23,36.02,36.14,611800.0,23.8983,24.0242,23.885,23.9646,611800.0
2009-01-26 14:40:00,36.14,36.23,36.03,36.19,548200.0,23.9646,24.0242,23.8916,23.9977,548200.0
2009-01-26 14:50:00,36.19,36.29,36.12,36.27,611800.0,23.9977,24.064,23.9513,24.0508,611800.0
2009-01-26 15:00:00,36.27,36.47,36.27,36.45,539900.0,24.0508,24.1834,24.0508,24.1701,539900.0
2009-01-26 15:10:00,36.46,36.52,36.3,36.39,477700.0,24.1768,24.2165,24.0707,24.1303,477700.0
2009-01-26 15:20:00,36.4,36.63,36.36,36.48,529900.0,24.137,24.2895,24.1104,24.19,529900.0
2009-01-26 15:30:00,36.5,36.64,36.45,36.45,799600.0,24.2033,24.2961,24.1701,24.1701,799600.0
2009-01-26 15:40:00,36.45,36.5,36.21,36.38,685600.0,24.1701,24.2033,24.011,24.1237,685600.0
2009-01-26 15:50:00,36.38,36.58,36.31,36.58,1432100.0,24.1237,24.2563,24.0773,24.2563,1432100.0
2009-01-27 09:30:00,36.46,36.74,36.3,36.59,749500.0,24.1768,24.3624,24.0707,24.263,749500.0
2009-01-27 09:40:00,36.59,36.67,36.5,36.58,519900.0,24.263,24.316,24.2033,24.2563,519900.0
2009-01-27 09:50:00,36.59,36.68,36.39,36.48,553700.0,24.263,24.3226,24.1303,24.19,553700.0
2009-01-27 10:00:00,36.53,36.64,36.32,36.45,641300.0,24.2232,24.2961,24.0839,24.1701,641300.0
2009-01-27 10:10:00,36.44,36.46,36.22,36.42,828100.0,24.1635,24.1768,24.0176,24.1502,828100.0
2009-01-27 10:20:00,36.41,36.53,36.31,36.44,566400.0,24.1436,24.2232,24.0773,24.1635,566400.0
2009-01-27 10:30:00,36.44,36.45,36.3,36.32,385700.0,24.1635,24.1701,24.0707,24.0839,385700.0
2009-01-27 10:40:00,36.32,36.39,36.27,36.31,350300.0,24.0839,24.1303,24.0508,24.0773,350300.0
2009-01-27 10:50:00,36.31,36.5,36.27,36.48,270000.0,24.0773,24.2033,24.0508,24.19,270000.0
2009-01-27 11:00:00,36.48,36.57,36.4,36.54,158500.0,24.19,24.2497,24.137,24.2298,158500.0
2009-01-27 11:10:00,36.54,36.65,36.52,36.61,466400.0,24.2298,24.3027,24.2165,24.2762,466400.0
2009-01-27 11:20:00,36.62,36.82,36.59,36.64,614400.0,24.2829,24.4155,24.263,24.2961,614400.0
2009-01-27 11:30:00,36.65,36.66,36.34,36.35,521400.0,24.3027,24.3094,24.0972,24.1038,521400.0
2009-01-27 11:40:00,36.35,36.36,36.25,36.29,353900.0,24.1038,24.1104,24.0375,24.064,353900.0
2009-01-27 11:50:00,36.29,36.3,36.12,36.16,396800.0,24.064,24.0707,23.9513,23.9778,396800.0
2009-01-27 12:00:00,36.17,36.19,36.04,36.17,421700.0,23.9845,23.9977,23.8983,23.9845,421700.0
2009-01-27 12:10:00,36.17,36.19,36.12,36.17,295500.0,23.9845,23.9977,23.9513,23.9845,295500.0
2009-01-27 12:20:00,36.17,36.29,36.15,36.25,432800.0,23.9845,24.064,23.9712,24.0375,432800.0
2009-01-27 12:30:00,36.25,36.26,36.14,36.15,344000.0,24.0375,24.0441,23.9646,23.9712,344000.0
2009-01-27 12:40:00,36.15,36.18,36.04,36.05,417300.0,23.9712,23.9911,23.8983,23.9049,417300.0
2009-01-27 12:50:00,36.04,36.07,35.95,36.0,437700.0,23.8983,23.9181,23.8386,23.8717,437700.0
2009-01-27 13:00:00,36.0,36.0,35.83,35.85,537700.0,23.8717,23.8717,23.759,23.7723,537700.0
2009-01-27 13:10:00,35.84,35.92,35.79,35.9,655400.0,23.7656,23.8187,23.7325,23.8054,655400.0
2009-01-27 13:20:00,35.89,36.03,35.88,35.98,412500.0,23.7988,23.8916,23.7922,23.8585,412500.0
2009-01-27 13:30:00,35.98,36.01,35.93,35.99,740300.0,23.8585,23.8784,23.8253,23.8651,740300.0
2009-01-27 13:40:00,35.99,36.14,35.97,36.11,743100.0,23.8651,23.9646,23.8518,23.9447,743100.0
2009-01-27 13:50:00,36.11,36.11,35.85,35.85,471800.0,23.9447,23.9447,23.7723,23.7723,471800.0
2009-01-27 14:00:00,35.85,35.88,35.7,35.72,476800.0,23.7723,23.7922,23.6728,23.6861,476800.0
2009-01-27 14:10:00,35.72,35.73,35.44,35.52,711600.0,23.6861,23.6927,23.5004,23.5534,711600.0
2009-01-27 14:20:00,35.52,35.63,35.23,35.27,669100.0,23.5534,23.6264,23.3611,23.3877,669100.0
2009-01-27 14:30:00,35.27,35.76,35.26,35.65,978100.0,23.3877,23.7126,23.381,23.6396,978100.0
2009-01-27 14:40:00,35.64,35.72,35.57,35.68,512900.0,23.633,23.6861,23.5866,23.6595,512900.0
2009-01-27 14:50:00,35.66,35.82,35.66,35.76,446600.0,23.6463,23.7524,23.6463,23.7126,446600.0
2009-01-27 15:00:00,35.75,35.84,35.46,35.64,702200.0,23.706,23.7656,23.5137,23.633,702200.0
2009-01-27 15:10:00,35.65,35.76,35.63,35.67,891600.0,23.6396,23.7126,23.6264,23.6529,891600.0
2009-01-27 15:20:00,35.67,35.86,35.66,35.78,562600.0,23.6529,23.7789,23.6463,23.7258,562600.0
2009-01-27 15:30:00,35.78,36.3,35.69,35.82,751900.0,23.7258,24.0707,23.6662,23.7524,751900.0
2009-01-27 15:40:00,35.82,35.82,35.6,35.66,1153000.0,23.7524,23.7524,23.6065,23.6463,1153000.0
2009-01-27 15:50:00,35.66,35.76,35.61,35.62,1424700.0,23.6463,23.7126,23.6131,23.6198,1424700.0
2009-01-28 09:30:00,36.01,36.39,36.0,36.19,910100.0,23.8784,24.1303,23.8717,23.9977,910100.0
2009-01-28 09:40:00,36.2,36.24,36.11,36.15,588300.0,24.0044,24.0309,23.9447,23.9712,588300.0
2009-01-28 09:50:00,36.15,36.33,36.13,36.31,678200.0,23.9712,24.0906,23.9579,24.0773,678200.0
2009-01-28 10:00:00,36.31,36.59,36.31,36.55,762800.0,24.0773,24.263,24.0773,24.2364,762800.0
2009-01-28 10:10:00,36.55,36.63,36.42,36.6,828200.0,24.2364,24.2895,24.1502,24.2696,828200.0
2009-01-28 10:20:00,36.61,36.62,36.51,36.56,633700.0,24.2762,24.2829,24.2099,24.2431,633700.0
2009-01-28 10:30:00,36.56,36.98,36.54,36.76,928300.0,24.2431,24.5216,24.2298,24.3757,928300.0
2009-01-28 10:40:00,36.77,36.85,36.72,36.76,544600.0,24.3823,24.4354,24.3492,24.3757,544600.0
2009-01-28 10:50:00,36.76,36.76,36.57,36.66,407200.0,24.3757,24.3757,24.2497,24.3094,407200.0
2009-01-28 11:00:00,36.66,36.8,36.62,36.75,546900.0,24.3094,24.4022,24.2829,24.3691,546900.0
2009-01-28 11:10:00,36.75,36.83,36.63,36.82,430900.0,24.3691,24.4221,24.2895,24.4155,430900.0
2009-01-28 11:20:00,36.81,36.9,36.76,36.79,341800.0,24.4088,24.4685,24.3757,24.3956,341800.0
2009-01-28 11:30:00,36.79,36.9,36.76,36.89,311300.0,24.3956,24.4685,24.3757,24.4619,311300.0
2009-01-28 11:40:00,36.9,36.91,36.74,36.86,681700.0,24.4685,24.4752,24.3624,24.442,681700.0
2009-01-28 11:50:00,36.87,37.02,36.86,36.87,693900.0,24.4486,24.5481,24.442,24.4486,693900.0
2009-01-28 12:00:00,36.87,36.88,36.69,36.75,513300.0,24.4486,24.4553,24.3293,24.3691,513300.0
2009-01-28 12:10:00,36.76,36.85,36.74,36.82,347600.0,24.3757,24.4354,24.3624,24.4155,347600.0
2009-01-28 12:20:00,36.82,36.85,36.8,36.82,235600.0,24.4155,24.4354,24.4022,24.4155,235600.0
2009-01-28 12:30:00,36.81,36.87,36.8,36.8,379300.0,24.4088,24.4486,24.4022,24.4022,379300.0
2009-01-28 12:40:00,36.8,36.83,36.77,36.78,217300.0,24.4022,24.4221,24.3823,24.389,217300.0
2009-01-28 12:50:00,36.78,36.8,36.69,36.77,286100.0,24.389,24.4022,24.3293,24.3823,286100.0
2009-01-28 13:00:00,36.77,36.98,36.59,36.89,623900.0,24.3823,24.5216,24.263,24.4619,623900.0
2009-01-28 13:10:00,36.9,36.93,36.79,36.81,227500.0,24.4685,24.4884,24.3956,24.4088,227500.0
2009-01-28 13:20:00,36.8,36.87,36.78,36.84,456900.0,24.4022,24.4486,24.389,24.4287,456900.0
2009-01-28 13:30:00,36.85,37.01,36.84,36.94,423900.0,24.4354,24.5415,24.4287,24.495,423900.0
2009-01-28 13:40:00,36.94,37.02,36.9,37.01,328500.0,24.495,24.5481,24.4685,24.5415,328500.0
2009-01-28 13:50:00,37.02,37.07,36.85,36.87,655700.0,24.5481,24.5813,24.4354,24.4486,655700.0
2009-01-28 14:00:00,36.86,36.87,36.71,36.74,329400.0,24.442,24.4486,24.3425,24.3624,329400.0
2009-01-28 14:10:00,36.73,36.83,36.51,36.82,699300.0,24.3558,24.4221,24.2099,24.4155,699300.0
2009-01-28 14:20:00,36.8,36.87,36.53,36.6,1106700.0,24.4022,24.4486,24.2232,24.2696,1106700.0
2009-01-28 14:30:00,36.6,36.6,36.22,36.44,997200.0,24.2696,24.2696,24.0176,24.1635,997200.0
2009-01-28 14:40:00,36.43,36.66,36.4,36.62,619500.0,24.1569,24.3094,24.137,24.2829,619500.0
2009-01-28 14:50:00,36.62,36.7,36.47,36.63,773700.0,24.2829,24.3359,24.1834,24.2895,773700.0
2009-01-28 15:00:00,36.63,36.82,36.3,36.42,1053400.0,24.2895,24.4155,24.0707,24.1502,1053400.0
2009-01-28 15:10:00,36.42,36.43,36.23,36.27,791500.0,24.1502,24.1569,24.0242,24.0508,791500.0
2009-01-28 15:20:00,36.28,36.41,36.22,36.37,915500.0,24.0574,24.1436,24.0176,24.1171,915500.0
2009-01-28 15:30:00,36.36,36.48,36.2,36.48,889800.0,24.1104,24.19,24.0044,24.19,889800.0
2009-01-28 15:40:00,36.47,36.52,36.35,36.52,1368200.0,24.1834,24.2165,24.1038,24.2165,1368200.0
2009-01-28 15:50:00,36.52,36.79,36.49,36.79,2665900.0,24.2165,24.3956,24.1967,24.3956,2665900.0
2009-01-29 09:30:00,34.39,34.52,34.01,34.14,3224300.0,22.8041,22.8903,22.5522,22.6384,3224300.0
2009-01-29 09:40:00,34.15,34.16,33.77,34.14,3725600.0,22.645,22.6516,22.393,22.6384,3725600.0
2009-01-29 09:50:00,34.13,34.26,34.05,34.16,1388500.0,22.6317,22.7179,22.5787,22.6516,1388500.0
2009-01-29 10:00:00,34.15,34.38,34.02,34.27,1913100.0,22.645,22.7975,22.5588,22.7246,1913100.0
2009-01-29 10:10:00,34.27,34.54,34.17,34.44,2438000.0,22.7246,22.9036,22.6583,22.8373,2438000.0
2009-01-29 10:20:00,34.44,34.5,34.38,34.47,1723300.0,22.8373,22.8771,22.7975,22.8572,1723300.0
2009-01-29 10:30:00,34.47,34.58,34.4,34.44,1431300.0,22.8572,22.9301,22.8108,22.8373,1431300.0
2009-01-29 10:40:00,34.44,34.75,34.43,34.73,1569100.0,22.8373,23.0429,22.8307,23.0296,1569100.0
2009-01-29 10:50:00,34.74,35.0,34.71,34.98,1982300.0,23.0362,23.2086,23.0163,23.1954,1982300.0
2009-01-29 11:00:00,34.98,35.18,34.82,34.85,1265900.0,23.1954,23.328,23.0893,23.1092,1265900.0
2009-01-29 11:10:00,34.85,34.92,34.75,34.84,598700.0,23.1092,23.1556,23.0429,23.1025,598700.0
2009-01-29 11:20:00,34.85,34.91,34.64,34.64,398000.0,23.1092,23.1489,22.9699,22.9699,398000.0
2009-01-29 11:30:00,34.63,34.74,34.6,34.71,474700.0,22.9633,23.0362,22.9434,23.0163,474700.0
2009-01-29 11:40:00,34.7,34.76,34.57,34.6,323600.0,23.0097,23.0495,22.9235,22.9434,323600.0
2009-01-29 11:50:00,34.61,34.63,34.49,34.6,418400.0,22.95,22.9633,22.8704,22.9434,418400.0
2009-01-29 12:00:00,34.59,34.7,34.49,34.67,361300.0,22.9368,23.0097,22.8704,22.9898,361300.0
2009-01-29 12:10:00,34.67,34.84,34.67,34.81,360900.0,22.9898,23.1025,22.9898,23.0826,360900.0
2009-01-29 12:20:00,34.81,34.88,34.8,34.86,315600.0,23.0826,23.1291,23.076,23.1158,315600.0
2009-01-29 12:30:00,34.85,34.87,34.78,34.85,275100.0,23.1092,23.1224,23.0627,23.1092,275100.0
2009-01-29 12:40:00,34.85,34.94,34.84,34.86,330700.0,23.1092,23.1688,23.1025,23.1158,330700.0
2009-01-29 12:50:00,34.85,34.89,34.49,34.54,583200.0,23.1092,23.1357,22.8704,22.9036,583200.0
2009-01-29 13:00:00,34.55,34.71,34.42,34.65,699300.0,22.9102,23.0163,22.824,22.9765,699300.0
2009-01-29 13:10:00,34.65,34.85,34.64,34.8,404400.0,22.9765,23.1092,22.9699,23.076,404400.0
2009-01-29 13:20:00,34.81,35.04,34.73,34.96,470200.0,23.0826,23.2352,23.0296,23.1821,470200.0
2009-01-29 13:30:00,34.96,35.0,34.89,34.89,440300.0,23.1821,23.2086,23.1357,23.1357,440300.0
2009-01-29 13:40:00,34.89,35.09,34.89,34.97,519000.0,23.1357,23.2683,23.1357,23.1887,519000.0
2009-01-29 13:50:00,34.96,35.02,34.87,35.02,595100.0,23.1821,23.2219,23.1224,23.2219,595100.0
2009-01-29 14:00:00,35.01,35.03,34.93,34.93,377000.0,23.2153,23.2285,23.1622,23.1622,377000.0
2009-01-29 14:10:00,34.93,35.01,34.74,34.99,701100.0,23.1622,23.2153,23.0362,23.202,701100.0
2009-01-29 14:20:00,34.99,35.01,34.81,34.98,339600.0,23.202,23.2153,23.0826,23.1954,339600.0
2009-01-29 14:30:00,34.98,35.0,34.8,34.93,446400.0,23.1954,23.2086,23.076,23.1622,446400.0
2009-01-29 14:40:00,34.93,35.01,34.82,34.85,480900.0,23.1622,23.2153,23.0893,23.1092,480900.0
2009-01-29 14:50:00,34.85,34.92,34.81,34.86,340500.0,23.1092,23.1556,23.0826,23.1158,340500.0
2009-01-29 15:00:00,34.86,35.01,34.84,35.0,496600.0,23.1158,23.2153,23.1025,23.2086,496600.0
2009-01-29 15:10:00,35.0,35.04,34.89,35.01,554400.0,23.2086,23.2352,23.1357,23.2153,554400.0
2009-01-29 15:20:00,35.02,35.03,34.81,34.93,739100.0,23.2219,23.2285,23.0826,23.1622,739100.0
2009-01-29 15:30:00,34.94,34.98,34.75,34.87,872300.0,23.1688,23.1954,23.0429,23.1224,872300.0
2009-01-29 15:40:00,34.87,35.0,34.8,34.92,994000.0,23.1224,23.2086,23.076,23.1556,994000.0
2009-01-29 15:50:00,34.93,35.13,34.89,35.13,1237900.0,23.1622,23.2948,23.1357,23.2948,1237900.0
2009-01-30 09:30:00,34.84,35.06,34.75,35.01,850000.0,23.1025,23.2484,23.0429,23.2153,850000.0
2009-01-30 09:40:00,35.01,35.04,34.66,34.69,484400.0,23.2153,23.2352,22.9832,23.0031,484400.0
2009-01-30 09:50:00,34.69,34.71,34.49,34.6,525300.0,23.0031,23.0163,22.8704,22.9434,525300.0
2009-01-30 10:00:00,34.59,34.72,34.53,34.65,625700.0,22.9368,23.023,22.897,22.9765,625700.0
2009-01-30 10:10:00,34.64,34.66,34.45,34.54,520500.0,22.9699,22.9832,22.8439,22.9036,520500.0
2009-01-30 10:20:00,34.54,34.72,34.52,34.55,349300.0,22.9036,23.023,22.8903,22.9102,349300.0
2009-01-30 10:30:00,34.55,34.64,34.52,34.63,563100.0,22.9102,22.9699,22.8903,22.9633,563100.0
2009-01-30 10:40:00,34.63,34.73,34.51,34.56,333400.0,22.9633,23.0296,22.8837,22.9169,333400.0
2009-01-30 10:50:00,34.55,34.84,34.5,34.8,385700.0,22.9102,23.1025,22.8771,23.076,385700.0
2009-01-30 11:00:00,34.81,34.93,34.78,34.78,270100.0,23.0826,23.1622,23.0627,23.0627,270100.0
2009-01-30 11:10:00,34.79,34.79,34.65,34.65,311100.0,23.0694,23.0694,22.9765,22.9765,311100.0
2009-01-30 11:20:00,34.65,34.65,34.42,34.48,433100.0,22.9765,22.9765,22.824,22.8638,433100.0
2009-01-30 11:30:00,34.48,34.5,34.41,34.5,396500.0,22.8638,22.8771,22.8174,22.8771,396500.0
2009-01-30 11:40:00,34.51,34.61,34.41,34.6,375200.0,22.8837,22.95,22.8174,22.9434,375200.0
2009-01-30 11:50:00,34.6,34.67,34.56,34.56,239300.0,22.9434,22.9898,22.9169,22.9169,239300.0
2009-01-30 12:00:00,34.57,34.58,34.34,34.37,519300.0,22.9235,22.9301,22.771,22.7909,519300.0
2009-01-30 12:10:00,34.39,34.6,34.38,34.54,653700.0,22.8041,22.9434,22.7975,22.9036,653700.0
2009-01-30 12:20:00,34.55,34.66,34.54,34.61,110500.0,22.9102,22.9832,22.9036,22.95,110500.0
2009-01-30 12:30:00,34.62,34.65,34.53,34.61,168000.0,22.9566,22.9765,22.897,22.95,168000.0
2009-01-30 12:40:00,34.61,34.61,34.53,34.56,181500.0,22.95,22.95,22.897,22.9169,181500.0
2009-01-30 12:50:00,34.57,34.58,34.48,34.56,146300.0,22.9235,22.9301,22.8638,22.9169,146300.0
2009-01-30 13:00:00,34.56,34.9,34.55,34.85,425400.0,22.9169,23.1423,22.9102,23.1092,425400.0
2009-01-30 13:10:00,34.85,34.89,34.63,34.73,197300.0,23.1092,23.1357,22.9633,23.0296,197300.0
2009-01-30 13:20:00,34.72,34.79,34.66,34.71,364900.0,23.023,23.0694,22.9832,23.0163,364900.0
2009-01-30 13:30:00,34.7,34.71,34.54,34.61,304500.0,23.0097,23.0163,22.9036,22.95,304500.0
2009-01-30 13:40:00,34.61,34.65,34.52,34.6,406000.0,22.95,22.9765,22.8903,22.9434,406000.0
2009-01-30 13:50:00,34.61,34.72,34.55,34.71,501500.0,22.95,23.023,22.9102,23.0163,501500.0
2009-01-30 14:00:00,34.71,34.82,34.67,34.79,396500.0,23.0163,23.0893,22.9898,23.0694,396500.0
2009-01-30 14:10:00,34.79,34.89,34.71,34.82,408000.0,23.0694,23.1357,23.0163,23.0893,408000.0
2009-01-30 14:20:00,34.82,34.95,34.77,34.93,253900.0,23.0893,23.1755,23.0561,23.1622,253900.0
2009-01-30 14:30:00,34.93,34.97,34.84,34.85,262300.0,23.1622,23.1887,23.1025,23.1092,262300.0
2009-01-30 14:40:00,34.86,34.87,34.78,34.8,395500.0,23.1158,23.1224,23.0627,23.076,395500.0
2009-01-30 14:50:00,34.8,34.82,34.6,34.68,655600.0,23.076,23.0893,22.9434,22.9964,655600.0
2009-01-30 15:00:00,34.68,34.79,34.61,34.64,603900.0,22.9964,23.0694,22.95,22.9699,603900.0
2009-01-30 15:10:00,34.64,34.76,34.62,34.63,590500.0,22.9699,23.0495,22.9566,22.9633,590500.0
2009-01-30 15:20:00,34.62,34.64,34.47,34.52,818700.0,22.9566,22.9699,22.8572,22.8903,818700.0
2009-01-30 15:30:00,34.52,34.53,34.33,34.37,1200700.0,22.8903,22.897,22.7643,22.7909,1200700.0
2009-01-30 15:40:00,34.36,34.65,34.35,34.58,936300.0,22.7842,22.9765,22.7776,22.9301,936300.0
2009-01-30 15:50:00,34.58,34.66,34.41,34.55,1237700.0,22.9301,22.9832,22.8174,22.9102,1237700.0
2009-02-02 09:30:00,34.09,34.5,33.82,34.17,1124200.0,22.6052,22.8771,22.4262,22.6583,1124200.0
2009-02-02 09:40:00,34.17,34.38,34.05,34.36,687800.0,22.6583,22.7975,22.5787,22.7842,687800.0
2009-02-02 09:50:00,34.36,34.48,34.32,34.48,412600.0,22.7842,22.8638,22.7577,22.8638,412600.0
2009-02-02 10:00:00,34.48,34.73,34.48,34.72,619800.0,22.8638,23.0296,22.8638,23.023,619800.0
2009-02-02 10:10:00,34.72,34.93,34.71,34.89,669700.0,23.023,23.1622,23.0163,23.1357,669700.0
2009-02-02 10:20:00,34.88,35.04,34.81,34.96,670100.0,23.1291,23.2352,23.0826,23.1821,670100.0
2009-02-02 10:30:00,34.96,34.96,34.78,34.91,347600.0,23.1821,23.1821,23.0627,23.1489,347600.0
2009-02-02 10:40:00,34.91,34.93,34.71,34.79,806400.0,23.1489,23.1622,23.0163,23.0694,806400.0
2009-02-02 10:50:00,34.79,34.89,34.76,34.88,417400.0,23.0694,23.1357,23.0495,23.1291,417400.0
2009-02-02 11:00:00,34.87,34.97,34.86,34.96,278900.0,23.1224,23.1887,23.1158,23.1821,278900.0
2009-02-02 11:10:00,34.96,35.02,34.96,35.01,283400.0,23.1821,23.2219,23.1821,23.2153,283400.0
2009-02-02 11:20:00,35.01,35.06,34.99,35.04,413900.0,23.2153,23.2484,23.202,23.2352,413900.0
2009-02-02 11:30:00,35.04,35.09,34.96,34.98,265800.0,23.2352,23.2683,23.1821,23.1954,265800.0
2009-02-02 11:40:00,34.96,35.05,34.89,35.0,306500.0,23.1821,23.2418,23.1357,23.2086,306500.0
2009-02-02 11:50:00,35.0,35.05,34.99,35.0,214100.0,23.2086,23.2418,23.202,23.2086,214100.0
2009-02-02 12:00:00,35.01,35.16,35.01,35.03,290500.0,23.2153,23.3147,23.2153,23.2285,290500.0
2009-02-02 12:10:00,35.04,35.07,35.0,35.06,149300.0,23.2352,23.255,23.2086,23.2484,149300.0
2009-02-02 12:20:00,35.07,35.13,35.01,35.09,217300.0,23.255,23.2948,23.2153,23.2683,217300.0
2009-02-02 12:30:00,35.1,35.26,35.1,35.24,219300.0,23.2749,23.381,23.2749,23.3678,219300.0
2009-02-02 12:40:00,35.26,35.27,35.13,35.14,289500.0,23.381,23.3877,23.2948,23.3015,289500.0
2009-02-02 12:50:00,35.15,35.15,35.06,35.07,218300.0,23.3081,23.3081,23.2484,23.255,218300.0
2009-02-02 13:00:00,35.08,35.13,35.05,35.1,237500.0,23.2617,23.2948,23.2418,23.2749,237500.0
2009-02-02 13:10:00,35.1,35.1,34.95,34.97,290100.0,23.2749,23.2749,23.1755,23.1887,290100.0
2009-02-02 13:20:00,34.97,34.97,34.82,34.85,262200.0,23.1887,23.1887,23.0893,23.1092,262200.0
2009-02-02 13:30:00,34.85,34.91,34.81,34.85,177800.0,23.1092,23.1489,23.0826,23.1092,177800.0
2009-02-02 13:40:00,34.86,34.9,34.8,34.84,200900.0,23.1158,23.1423,23.076,23.1025,200900.0
2009-02-02 13:50:00,34.85,34.85,34.65,34.7,405700.0,23.1092,23.1092,22.9765,23.0097,405700.0
2009-02-02 14:00:00,34.7,34.72,34.62,34.67,213200.0,23.0097,23.023,22.9566,22.9898,213200.0
2009-02-02 14:10:00,34.67,34.76,34.64,34.69,322400.0,22.9898,23.0495,22.9699,23.0031,322400.0
2009-02-02 14:20:00,34.69,34.7,34.54,34.6,260600.0,23.0031,23.0097,22.9036,22.9434,260600.0
2009-02-02 14:30:00,34.59,34.63,34.52,34.59,200400.0,22.9368,22.9633,22.8903,22.9368,200400.0
2009-02-02 14:40:00,34.59,34.75,34.58,34.74,326700.0,22.9368,23.0429,22.9301,23.0362,326700.0
2009-02-02 14:50:00,34.74,34.81,34.71,34.77,396900.0,23.0362,23.0826,23.0163,23.0561,396900.0
2009-02-02 15:00:00,34.78,35.0,34.74,35.0,468700.0,23.0627,23.2086,23.0362,23.2086,468700.0
2009-02-02 15:10:00,35.0,35.14,34.91,35.06,435400.0,23.2086,23.3015,23.1489,23.2484,435400.0
2009-02-02 15:20:00,35.06,35.3,35.06,35.29,669800.0,23.2484,23.4076,23.2484,23.4009,669800.0
2009-02-02 15:30:00,35.29,35.45,35.29,35.44,845100.0,23.4009,23.507,23.4009,23.5004,845100.0
2009-02-02 15:40:00,35.44,35.59,35.34,35.36,968400.0,23.5004,23.5999,23.4341,23.4473,968400.0
2009-02-02 15:50:00,35.35,35.5,35.23,35.27,1237600.0,23.4407,23.5402,23.3611,23.3877,1237600.0
2009-02-03 09:30:00,34.68,35.06,34.6,34.77,1710900.0,22.9964,23.2484,22.9434,23.0561,1710900.0
2009-02-03 09:40:00,34.77,34.82,34.22,34.27,1848700.0,23.0561,23.0893,22.6914,22.7246,1848700.0
2009-02-03 09:50:00,34.26,34.37,34.13,34.25,1198600.0,22.7179,22.7909,22.6317,22.7113,1198600.0
2009-02-03 10:00:00,34.25,34.44,34.12,34.22,1337400.0,22.7113,22.8373,22.6251,22.6914,1337400.0
2009-02-03 10:10:00,34.23,34.31,34.1,34.1,514100.0,22.698,22.7511,22.6118,22.6118,514100.0
2009-02-03 10:20:00,34.1,34.2,34.03,34.1,672700.0,22.6118,22.6781,22.5654,22.6118,672700.0
2009-02-03 10:30:00,34.1,34.33,34.04,34.11,667900.0,22.6118,22.7643,22.572,22.6185,667900.0
2009-02-03 10:40:00,34.11,34.26,34.11,34.17,941300.0,22.6185,22.7179,22.6185,22.6583,941300.0
2009-02-03 10:50:00,34.18,34.21,34.01,34.03,599400.0,22.6649,22.6848,22.5522,22.5654,599400.0
2009-02-03 11:00:00,34.03,34.39,34.03,34.28,774700.0,22.5654,22.8041,22.5654,22.7312,774700.0
2009-02-03 11:10:00,34.29,34.37,34.24,34.27,523800.0,22.7378,22.7909,22.7047,22.7246,523800.0
2009-02-03 11:20:00,34.27,34.27,34.17,34.21,404000.0,22.7246,22.7246,22.6583,22.6848,404000.0
2009-02-03 11:30:00,34.2,34.2,34.02,34.04,434700.0,22.6781,22.6781,22.5588,22.572,434700.0
2009-02-03 11:40:00,34.04,34.09,34.01,34.07,466100.0,22.572,22.6052,22.5522,22.5919,466100.0
2009-02-03 11:50:00,34.07,34.11,33.93,33.94,622800.0,22.5919,22.6185,22.4991,22.5057,622800.0
2009-02-03 12:00:00,33.93,33.96,33.81,33.87,742700.0,22.4991,22.519,22.4195,22.4593,742700.0
2009-02-03 12:10:00,33.88,33.97,33.83,33.84,727400.0,22.466,22.5256,22.4328,22.4394,727400.0
2009-02-03 12:20:00,33.83,33.91,33.62,33.65,841900.0,22.4328,22.4858,22.2935,22.3134,841900.0
2009-02-03 12:30:00,33.65,33.66,33.5,33.51,763800.0,22.3134,22.3201,22.214,22.2206,763800.0
2009-02-03 12:40:00,33.51,33.67,33.47,33.66,559800.0,22.2206,22.3267,22.1941,22.3201,559800.0
2009-02-03 12:50:00,33.65,33.69,33.59,33.6,322800.0,22.3134,22.34,22.2737,22.2803,322800.0
2009-02-03 13:00:00,33.6,33.64,33.46,33.47,576100.0,22.2803,22.3068,22.1874,22.1941,576100.0
2009-02-03 13:10:00,33.46,33.54,33.37,33.46,524900.0,22.1874,22.2405,22.1278,22.1874,524900.0
2009-02-03 13:20:00,33.46,33.59,33.45,33.56,468700.0,22.1874,22.2737,22.1808,22.2538,468700.0
2009-02-03 13:30:00,33.56,33.8,33.56,33.72,592000.0,22.2538,22.4129,22.2538,22.3599,592000.0
2009-02-03 13:40:00,33.72,33.77,33.62,33.65,367000.0,22.3599,22.393,22.2935,22.3134,367000.0
2009-02-03 13:50:00,33.65,33.74,33.56,33.74,421100.0,22.3134,22.3731,22.2538,22.3731,421100.0
2009-02-03 14:00:00,33.74,33.97,33.74,33.97,646200.0,22.3731,22.5256,22.3731,22.5256,646200.0
2009-02-03 14:10:00,33.96,34.22,33.96,34.15,949900.0,22.519,22.6914,22.519,22.645,949900.0
2009-02-03 14:20:00,34.15,34.18,34.03,34.04,568400.0,22.645,22.6649,22.5654,22.572,568400.0
2009-02-03 14:30:00,34.05,34.25,34.04,34.21,502600.0,22.5787,22.7113,22.572,22.6848,502600.0
2009-02-03 14:40:00,34.22,34.28,34.01,34.01,684300.0,22.6914,22.7312,22.5522,22.5522,684300.0
2009-02-03 14:50:00,34.03,34.12,34.03,34.04,559800.0,22.5654,22.6251,22.5654,22.572,559800.0
2009-02-03 15:00:00,34.04,34.06,33.86,34.05,819400.0,22.572,22.5853,22.4527,22.5787,819400.0
2009-02-03 15:10:00,34.05,34.15,34.05,34.1,752000.0,22.5787,22.645,22.5787,22.6118,752000.0
2009-02-03 15:20:00,34.1,34.27,34.08,34.15,835100.0,22.6118,22.7246,22.5986,22.645,835100.0
2009-02-03 15:30:00,34.16,34.2,34.12,34.13,739400.0,22.6516,22.6781,22.6251,22.6317,739400.0
2009-02-03 15:40:00,34.13,34.16,34.01,34.13,915200.0,22.6317,22.6516,22.5522,22.6317,915200.0
2009-02-03 15:50:00,34.13,34.31,34.11,34.21,2388000.0,22.6317,22.7511,22.6185,22.6848,2388000.0
2009-02-04 09:30:00,34.3,34.84,34.11,34.84,929800.0,22.7445,23.1025,22.6185,23.1025,929800.0
2009-02-04 09:40:00,34.83,34.94,34.7,34.71,976600.0,23.0959,23.1688,23.0097,23.0163,976600.0
2009-02-04 09:50:00,34.72,34.81,34.65,34.73,899400.0,23.023,23.0826,22.9765,23.0296,899400.0
2009-02-04 10:00:00,34.73,34.95,34.73,34.82,694800.0,23.0296,23.1755,23.0296,23.0893,694800.0
2009-02-04 10:10:00,34.82,34.9,34.71,34.71,532100.0,23.0893,23.1423,23.0163,23.0163,532100.0
2009-02-04 10:20:00,34.71,34.75,34.68,34.69,361700.0,23.0163,23.0429,22.9964,23.0031,361700.0
2009-02-04 10:30:00,34.68,34.75,34.65,34.68,504100.0,22.9964,23.0429,22.9765,22.9964,504100.0
2009-02-04 10:40:00,34.68,34.75,34.62,34.71,379500.0,22.9964,23.0429,22.9566,23.0163,379500.0
2009-02-04 10:50:00,34.71,34.78,34.59,34.66,697700.0,23.0163,23.0627,22.9368,22.9832,697700.0
2009-02-04 11:00:00,34.66,34.87,34.65,34.87,621200.0,22.9832,23.1224,22.9765,23.1224,621200.0
2009-02-04 11:10:00,34.86,34.87,34.77,34.8,428800.0,23.1158,23.1224,23.0561,23.076,428800.0
2009-02-04 11:20:00,34.8,34.9,34.77,34.79,397700.0,23.076,23.1423,23.0561,23.0694,397700.0
2009-02-04 11:30:00,34.79,34.79,34.67,34.67,467500.0,23.0694,23.0694,22.9898,22.9898,467500.0
2009-02-04 11:40:00,34.67,34.67,34.5,34.56,304300.0,22.9898,22.9898,22.8771,22.9169,304300.0
2009-02-04 11:50:00,34.56,34.62,34.55,34.56,193300.0,22.9169,22.9566,22.9102,22.9169,193300.0
2009-02-04 12:00:00,34.56,34.64,34.54,34.58,122900.0,22.9169,22.9699,22.9036,22.9301,122900.0
2009-02-04 12:10:00,34.58,34.6,34.55,34.56,181300.0,22.9301,22.9434,22.9102,22.9169,181300.0
2009-02-04 12:20:00,34.55,34.56,34.33,34.33,298500.0,22.9102,22.9169,22.7643,22.7643,298500.0
2009-02-04 12:30:00,34.34,34.41,34.29,34.35,306700.0,22.771,22.8174,22.7378,22.7776,306700.0
2009-02-04 12:40:00,34.36,34.43,34.34,34.42,158800.0,22.7842,22.8307,22.771,22.824,158800.0
2009-02-04 12:50:00,34.42,34.44,34.25,34.28,287000.0,22.824,22.8373,22.7113,22.7312,287000.0
2009-02-04 13:00:00,34.28,34.28,34.13,34.22,321500.0,22.7312,22.7312,22.6317,22.6914,321500.0
2009-02-04 13:10:00,34.22,34.25,34.19,34.21,184700.0,22.6914,22.7113,22.6715,22.6848,184700.0
2009-02-04 13:20:00,34.21,34.41,34.21,34.39,231700.0,22.6848,22.8174,22.6848,22.8041,231700.0
2009-02-04 13:30:00,34.39,34.39,34.04,34.05,380900.0,22.8041,22.8041,22.572,22.5787,380900.0
2009-02-04 13:40:00,34.05,34.06,33.68,33.8,690100.0,22.5787,22.5853,22.3333,22.4129,690100.0
2009-02-04 13:50:00,33.81,33.94,33.7,33.89,611500.0,22.4195,22.5057,22.3466,22.4726,611500.0
2009-02-04 14:00:00,33.9,33.95,33.83,33.85,438500.0,22.4792,22.5124,22.4328,22.4461,438500.0
2009-02-04 14:10:00,33.85,33.88,33.74,33.82,666400.0,22.4461,22.466,22.3731,22.4262,666400.0
2009-02-04 14:20:00,33.83,33.9,33.68,33.83,469800.0,22.4328,22.4792,22.3333,22.4328,469800.0
2009-02-04 14:30:00,33.83,33.91,33.73,33.91,317800.0,22.4328,22.4858,22.3665,22.4858,317800.0
2009-02-04 14:40:00,33.91,33.98,33.8,33.88,360700.0,22.4858,22.5323,22.4129,22.466,360700.0
2009-02-04 14:50:00,33.89,34.02,33.76,34.01,408200.0,22.4726,22.5588,22.3864,22.5522,408200.0
2009-02-04 15:00:00,34.0,34.03,33.87,33.97,594400.0,22.5455,22.5654,22.4593,22.5256,594400.0
2009-02-04 15:10:00,33.98,34.0,33.84,33.95,385500.0,22.5323,22.5455,22.4394,22.5124,385500.0
2009-02-04 15:20:00,33.96,33.96,33.72,33.85,652900.0,22.519,22.519,22.3599,22.4461,652900.0
2009-02-04 15:30:00,33.85,33.98,33.78,33.96,636800.0,22.4461,22.5323,22.3996,22.519,636800.0
2009-02-04 15:40:00,33.96,34.01,33.86,33.93,606100.0,22.519,22.5522,22.4527,22.4991,606100.0
2009-02-04 15:50:00,33.93,33.99,33.81,33.85,1209100.0,22.4991,22.5389,22.4195,22.4461,1209100.0
2009-02-05 09:30:00,33.55,33.85,33.06,33.23,837200.0,22.2471,22.4461,21.9222,22.0349,837200.0
2009-02-05 09:40:00,33.24,33.6,33.23,33.53,810100.0,22.0416,22.2803,22.0349,22.2339,810100.0
2009-02-05 09:50:00,33.53,33.53,33.14,33.3,1085800.0,22.2339,22.2339,21.9753,22.0814,1085800.0
2009-02-05 10:00:00,33.31,33.52,33.26,33.42,1004700.0,22.088,22.2272,22.0548,22.1609,1004700.0
2009-02-05 10:10:00,33.42,33.91,33.3,33.88,1187200.0,22.1609,22.4858,22.0814,22.466,1187200.0
2009-02-05 10:20:00,33.87,34.04,33.83,34.0,719500.0,22.4593,22.572,22.4328,22.5455,719500.0
2009-02-05 10:30:00,34.01,34.34,33.98,34.27,940000.0,22.5522,22.771,22.5323,22.7246,940000.0
2009-02-05 10:40:00,34.27,34.57,34.24,34.43,766500.0,22.7246,22.9235,22.7047,22.8307,766500.0
2009-02-05 10:50:00,34.43,34.77,34.37,34.63,1029800.0,22.8307,23.0561,22.7909,22.9633,1029800.0
2009-02-05 11:00:00,34.63,34.79,34.56,34.66,755300.0,22.9633,23.0694,22.9169,22.9832,755300.0
2009-02-05 11:10:00,34.66,34.73,34.49,34.57,542100.0,22.9832,23.0296,22.8704,22.9235,542100.0
2009-02-05 11:20:00,34.56,34.65,34.43,34.63,607100.0,22.9169,22.9765,22.8307,22.9633,607100.0
2009-02-05 11:30:00,34.63,34.96,34.63,34.79,1025600.0,22.9633,23.1821,22.9633,23.0694,1025600.0
2009-02-05 11:40:00,34.79,34.86,34.73,34.82,665500.0,23.0694,23.1158,23.0296,23.0893,665500.0
2009-02-05 11:50:00,34.81,35.0,34.81,34.99,753900.0,23.0826,23.2086,23.0826,23.202,753900.0
2009-02-05 12:00:00,35.0,35.35,34.99,35.22,1204400.0,23.2086,23.4407,23.202,23.3545,1204400.0
2009-02-05 12:10:00,35.22,35.43,35.02,35.02,626600.0,23.3545,23.4938,23.2219,23.2219,626600.0
2009-02-05 12:20:00,35.01,35.11,34.92,34.92,622900.0,23.2153,23.2816,23.1556,23.1556,622900.0
2009-02-05 12:30:00,34.93,35.0,34.66,34.74,569300.0,23.1622,23.2086,22.9832,23.0362,569300.0
2009-02-05 12:40:00,34.73,34.93,34.69,34.84,390400.0,23.0296,23.1622,23.0031,23.1025,390400.0
2009-02-05 12:50:00,34.84,34.84,34.63,34.77,453600.0,23.1025,23.1025,22.9633,23.0561,453600.0
2009-02-05 13:00:00,34.77,34.93,34.76,34.93,418800.0,23.0561,23.1622,23.0495,23.1622,418800.0
2009-02-05 13:10:00,34.92,34.96,34.84,34.86,577000.0,23.1556,23.1821,23.1025,23.1158,577000.0
2009-02-05 13:20:00,34.86,34.97,34.84,34.92,508000.0,23.1158,23.1887,23.1025,23.1556,508000.0
2009-02-05 13:30:00,34.92,35.04,34.9,35.03,378700.0,23.1556,23.2352,23.1423,23.2285,378700.0
2009-02-05 13:40:00,35.03,35.11,34.94,35.0,583300.0,23.2285,23.2816,23.1688,23.2086,583300.0
2009-02-05 13:50:00,35.0,35.03,34.85,34.86,477500.0,23.2086,23.2285,23.1092,23.1158,477500.0
2009-02-05 14:00:00,34.86,35.02,34.85,34.97,432500.0,23.1158,23.2219,23.1092,23.1887,432500.0
2009-02-05 14:10:00,34.97,35.09,34.94,35.0,413100.0,23.1887,23.2683,23.1688,23.2086,413100.0
2009-02-05 14:20:00,34.99,35.28,34.99,35.26,609800.0,23.202,23.3943,23.202,23.381,609800.0
2009-02-05 14:30:00,35.26,35.42,35.21,35.4,583600.0,23.381,23.4871,23.3479,23.4739,583600.0
2009-02-05 14:40:00,35.39,35.42,35.24,35.3,842200.0,23.4672,23.4871,23.3678,23.4076,842200.0
2009-02-05 14:50:00,35.3,35.3,35.01,35.08,404100.0,23.4076,23.4076,23.2153,23.2617,404100.0
2009-02-05 15:00:00,35.08,35.13,34.75,34.8,972700.0,23.2617,23.2948,23.0429,23.076,972700.0
2009-02-05 15:10:00,34.8,35.0,34.8,34.95,508400.0,23.076,23.2086,23.076,23.1755,508400.0
2009-02-05 15:20:00,34.95,35.09,34.95,35.03,540200.0,23.1755,23.2683,23.1755,23.2285,540200.0
2009-02-05 15:30:00,35.03,35.12,34.96,34.97,762500.0,23.2285,23.2882,23.1821,23.1887,762500.0
2009-02-05 15:40:00,34.98,35.19,34.98,35.12,1113500.0,23.1954,23.3346,23.1954,23.2882,1113500.0
2009-02-05 15:50:00,35.11,35.21,34.89,35.04,1785100.0,23.2816,23.3479,23.1357,23.2352,1785100.0
2009-02-06 09:30:00,35.26,35.73,34.62,35.68,796600.0,23.381,23.6927,22.9566,23.6595,796600.0
2009-02-06 09:40:00,35.68,35.71,35.34,35.37,823600.0,23.6595,23.6794,23.4341,23.454,823600.0
2009-02-06 09:50:00,35.38,35.63,35.24,35.55,490700.0,23.4606,23.6264,23.3678,23.5733,490700.0
2009-02-06 10:00:00,35.56,35.64,35.41,35.44,445300.0,23.58,23.633,23.4805,23.5004,445300.0
2009-02-06 10:10:00,35.45,35.81,35.45,35.71,503500.0,23.507,23.7457,23.507,23.6794,503500.0
2009-02-06 10:20:00,35.71,35.72,35.54,35.59,355200.0,23.6794,23.6861,23.5667,23.5999,355200.0
2009-02-06 10:30:00,35.6,35.6,35.31,35.37,512500.0,23.6065,23.6065,23.4142,23.454,512500.0
2009-02-06 10:40:00,35.37,35.37,35.2,35.28,487900.0,23.454,23.454,23.3412,23.3943,487900.0
2009-02-06 10:50:00,35.28,35.43,35.26,35.32,568900.0,23.3943,23.4938,23.381,23.4208,568900.0
2009-02-06 11:00:00,35.32,35.53,35.31,35.43,388000.0,23.4208,23.5601,23.4142,23.4938,388000.0
2009-02-06 11:10:00,35.43,35.44,35.34,35.39,266700.0,23.4938,23.5004,23.4341,23.4672,266700.0
2009-02-06 11:20:00,35.39,35.4,35.27,35.32,305600.0,23.4672,23.4739,23.3877,23.4208,305600.0
2009-02-06 11:30:00,35.32,35.34,35.29,35.29,299800.0,23.4208,23.4341,23.4009,23.4009,299800.0
2009-02-06 11:40:00,35.29,35.37,35.27,35.3,381900.0,23.4009,23.454,23.3877,23.4076,381900.0
2009-02-06 11:50:00,35.29,35.39,35.28,35.34,345100.0,23.4009,23.4672,23.3943,23.4341,345100.0
2009-02-06 12:00:00,35.34,35.34,35.27,35.3,223200.0,23.4341,23.4341,23.3877,23.4076,223200.0
2009-02-06 12:10:00,35.3,35.33,35.18,35.2,264900.0,23.4076,23.4275,23.328,23.3412,264900.0
2009-02-06 12:20:00,35.2,35.27,35.14,35.15,493400.0,23.3412,23.3877,23.3015,23.3081,493400.0
2009-02-06 12:30:00,35.15,35.36,35.1,35.29,528000.0,23.3081,23.4473,23.2749,23.4009,528000.0
2009-02-06 12:40:00,35.29,35.35,35.28,35.3,393900.0,23.4009,23.4407,23.3943,23.4076,393900.0
2009-02-06 12:50:00,35.31,35.46,35.29,35.43,897400.0,23.4142,23.5137,23.4009,23.4938,897400.0
2009-02-06 13:00:00,35.43,35.58,35.43,35.54,596600.0,23.4938,23.5932,23.4938,23.5667,596600.0
2009-02-06 13:10:00,35.55,35.95,35.54,35.9,850300.0,23.5733,23.8386,23.5667,23.8054,850300.0
2009-02-06 13:20:00,35.91,35.94,35.73,35.82,504200.0,23.8121,23.8319,23.6927,23.7524,504200.0
2009-02-06 13:30:00,35.81,35.92,35.81,35.92,358300.0,23.7457,23.8187,23.7457,23.8187,358300.0
2009-02-06 13:40:00,35.91,35.96,35.84,35.95,420700.0,23.8121,23.8452,23.7656,23.8386,420700.0
2009-02-06 13:50:00,35.95,36.07,35.93,36.04,761700.0,23.8386,23.9181,23.8253,23.8983,761700.0
2009-02-06 14:00:00,36.04,36.11,35.97,36.06,977800.0,23.8983,23.9447,23.8518,23.9115,977800.0
2009-02-06 14:10:00,36.05,36.2,36.03,36.13,617600.0,23.9049,24.0044,23.8916,23.9579,617600.0
2009-02-06 14:20:00,36.13,36.26,36.07,36.22,836400.0,23.9579,24.0441,23.9181,24.0176,836400.0
2009-02-06 14:30:00,36.23,36.41,36.23,36.32,533900.0,24.0242,24.1436,24.0242,24.0839,533900.0
2009-02-06 14:40:00,36.31,36.34,36.23,36.25,427600.0,24.0773,24.0972,24.0242,24.0375,427600.0
2009-02-06 14:50:00,36.25,36.29,36.14,36.26,526300.0,24.0375,24.064,23.9646,24.0441,526300.0
2009-02-06 15:00:00,36.26,36.27,36.11,36.12,693100.0,24.0441,24.0508,23.9447,23.9513,693100.0
2009-02-06 15:10:00,36.12,36.25,36.05,36.2,607300.0,23.9513,24.0375,23.9049,24.0044,607300.0
2009-02-06 15:20:00,36.2,36.29,36.16,36.23,641500.0,24.0044,24.064,23.9778,24.0242,641500.0
2009-02-06 15:30:00,36.23,36.46,36.22,36.45,1172300.0,24.0242,24.1768,24.0176,24.1701,1172300.0
2009-02-06 15:40:00,36.45,36.63,36.42,36.52,1319400.0,24.1701,24.2895,24.1502,24.2165,1319400.0
2009-02-06 15:50:00,36.52,36.63,36.17,36.31,2211700.0,24.2165,24.2895,23.9845,24.0773,2211700.0
2009-02-09 09:30:00,36.24,36.44,36.0,36.39,485300.0,24.0309,24.1635,23.8717,24.1303,485300.0
2009-02-09 09:40:00,36.39,36.49,36.31,36.47,414600.0,24.1303,24.1967,24.0773,24.1834,414600.0
2009-02-09 09:50:00,36.47,36.53,36.38,36.51,432400.0,24.1834,24.2232,24.1237,24.2099,432400.0
2009-02-09 10:00:00,36.5,36.51,36.33,36.35,540000.0,24.2033,24.2099,24.0906,24.1038,540000.0
2009-02-09 10:10:00,36.35,36.41,36.3,36.34,335000.0,24.1038,24.1436,24.0707,24.0972,335000.0
2009-02-09 10:20:00,36.34,36.43,36.31,36.33,300100.0,24.0972,24.1569,24.0773,24.0906,300100.0
2009-02-09 10:30:00,36.32,36.46,36.25,36.45,353900.0,24.0839,24.1768,24.0375,24.1701,353900.0
2009-02-09 10:40:00,36.45,36.83,36.41,36.78,665100.0,24.1701,24.4221,24.1436,24.389,665100.0
2009-02-09 10:50:00,36.79,36.79,36.61,36.73,279800.0,24.3956,24.3956,24.2762,24.3558,279800.0
2009-02-09 11:00:00,36.74,36.74,36.57,36.65,298100.0,24.3624,24.3624,24.2497,24.3027,298100.0
2009-02-09 11:10:00,36.66,36.66,36.54,36.55,293000.0,24.3094,24.3094,24.2298,24.2364,293000.0
2009-02-09 11:20:00,36.55,36.64,36.51,36.63,314100.0,24.2364,24.2961,24.2099,24.2895,314100.0
2009-02-09 11:30:00,36.63,36.73,36.57,36.69,347100.0,24.2895,24.3558,24.2497,24.3293,347100.0
2009-02-09 11:40:00,36.69,36.69,36.52,36.58,345100.0,24.3293,24.3293,24.2165,24.2563,345100.0
2009-02-09 11:50:00,36.59,36.62,36.55,36.61,198400.0,24.263,24.2829,24.2364,24.2762,198400.0
2009-02-09 12:00:00,36.61,36.7,36.6,36.68,207700.0,24.2762,24.3359,24.2696,24.3226,207700.0
2009-02-09 12:10:00,36.67,36.73,36.6,36.71,383800.0,24.316,24.3558,24.2696,24.3425,383800.0
2009-02-09 12:20:00,36.72,36.81,36.69,36.76,309800.0,24.3492,24.4088,24.3293,24.3757,309800.0
2009-02-09 12:30:00,36.77,36.8,36.73,36.76,234300.0,24.3823,24.4022,24.3558,24.3757,234300.0
2009-02-09 12:40:00,36.75,36.8,36.74,36.8,246500.0,24.3691,24.4022,24.3624,24.4022,246500.0
2009-02-09 12:50:00,36.8,36.85,36.76,36.82,353200.0,24.4022,24.4354,24.3757,24.4155,353200.0
2009-02-09 13:00:00,36.81,36.85,36.79,36.82,153400.0,24.4088,24.4354,24.3956,24.4155,153400.0
2009-02-09 13:10:00,36.82,36.88,36.81,36.85,205500.0,24.4155,24.4553,24.4088,24.4354,205500.0
2009-02-09 13:20:00,36.85,36.9,36.85,36.88,190200.0,24.4354,24.4685,24.4354,24.4553,190200.0
2009-02-09 13:30:00,36.88,36.88,36.65,36.69,451200.0,24.4553,24.4553,24.3027,24.3293,451200.0
2009-02-09 13:40:00,36.69,36.71,36.6,36.68,275000.0,24.3293,24.3425,24.2696,24.3226,275000.0
2009-02-09 13:50:00,36.67,36.72,36.61,36.71,204100.0,24.316,24.3492,24.2762,24.3425,204100.0
2009-02-09 14:00:00,36.71,36.82,36.7,36.81,323200.0,24.3425,24.4155,24.3359,24.4088,323200.0
2009-02-09 14:10:00,36.81,36.82,36.58,36.6,412100.0,24.4088,24.4155,24.2563,24.2696,412100.0
2009-02-09 14:20:00,36.61,36.68,36.35,36.46,471000.0,24.2762,24.3226,24.1038,24.1768,471000.0
2009-02-09 14:30:00,36.46,36.47,36.39,36.45,295900.0,24.1768,24.1834,24.1303,24.1701,295900.0
2009-02-09 14:40:00,36.45,36.48,36.3,36.34,389500.0,24.1701,24.19,24.0707,24.0972,389500.0
2009-02-09 14:50:00,36.34,36.41,36.34,36.37,373100.0,24.0972,24.1436,24.0972,24.1171,373100.0
2009-02-09 15:00:00,36.37,36.4,36.29,36.33,463700.0,24.1171,24.137,24.064,24.0906,463700.0
2009-02-09 15:10:00,36.33,36.53,36.25,36.48,591500.0,24.0906,24.2232,24.0375,24.19,591500.0
2009-02-09 15:20:00,36.48,36.62,36.47,36.58,362400.0,24.19,24.2829,24.1834,24.2563,362400.0
2009-02-09 15:30:00,36.58,36.66,36.51,36.51,587900.0,24.2563,24.3094,24.2099,24.2099,587900.0
2009-02-09 15:40:00,36.51,36.62,36.46,36.59,541100.0,24.2099,24.2829,24.1768,24.263,541100.0
2009-02-09 15:50:00,36.6,36.68,36.52,36.68,1263900.0,24.2696,24.3226,24.2165,24.3226,1263900.0
2009-02-10 09:30:00,36.26,36.54,36.24,36.35,776900.0,24.0441,24.2298,24.0309,24.1038,776900.0
2009-02-10 09:40:00,36.35,36.56,36.23,36.48,405200.0,24.1038,24.2431,24.0242,24.19,405200.0
2009-02-10 09:50:00,36.47,36.65,36.31,36.4,553200.0,24.1834,24.3027,24.0773,24.137,553200.0
2009-02-10 10:00:00,36.4,36.49,36.35,36.45,366300.0,24.137,24.1967,24.1038,24.1701,366300.0
2009-02-10 10:10:00,36.45,36.48,36.3,36.31,323400.0,24.1701,24.19,24.0707,24.0773,323400.0
2009-02-10 10:20:00,36.31,36.31,36.03,36.13,740900.0,24.0773,24.0773,23.8916,23.9579,740900.0
2009-02-10 10:30:00,36.14,36.28,36.09,36.12,331400.0,23.9646,24.0574,23.9314,23.9513,331400.0
2009-02-10 10:40:00,36.12,36.25,36.04,36.16,525700.0,23.9513,24.0375,23.8983,23.9778,525700.0
2009-02-10 10:50:00,36.15,36.24,35.94,35.96,465400.0,23.9712,24.0309,23.8319,23.8452,465400.0
2009-02-10 11:00:00,35.96,36.1,35.49,35.61,1248700.0,23.8452,23.938,23.5335,23.6131,1248700.0
2009-02-10 11:10:00,35.61,35.64,35.35,35.58,848500.0,23.6131,23.633,23.4407,23.5932,848500.0
2009-02-10 11:20:00,35.58,35.76,35.43,35.61,630100.0,23.5932,23.7126,23.4938,23.6131,630100.0
2009-02-10 11:30:00,35.61,35.62,34.75,35.13,1024800.0,23.6131,23.6198,23.0429,23.2948,1024800.0
2009-02-10 11:40:00,35.12,35.4,35.07,35.37,721200.0,23.2882,23.4739,23.255,23.454,721200.0
2009-02-10 11:50:00,35.37,35.5,35.23,35.39,483000.0,23.454,23.5402,23.3611,23.4672,483000.0
2009-02-10 12:00:00,35.39,35.53,35.33,35.44,446100.0,23.4672,23.5601,23.4275,23.5004,446100.0
2009-02-10 12:10:00,35.45,35.67,35.45,35.6,284000.0,23.507,23.6529,23.507,23.6065,284000.0
2009-02-10 12:20:00,35.6,35.64,35.5,35.56,507900.0,23.6065,23.633,23.5402,23.58,507900.0
2009-02-10 12:30:00,35.56,35.56,35.35,35.52,470700.0,23.58,23.58,23.4407,23.5534,470700.0
2009-02-10 12:40:00,35.53,35.55,35.45,35.55,204200.0,23.5601,23.5733,23.507,23.5733,204200.0
2009-02-10 12:50:00,35.56,35.63,35.51,35.52,229000.0,23.58,23.6264,23.5468,23.5534,229000.0
2009-02-10 13:00:00,35.51,35.55,35.27,35.31,321000.0,23.5468,23.5733,23.3877,23.4142,321000.0
2009-02-10 13:10:00,35.32,35.41,35.2,35.21,319200.0,23.4208,23.4805,23.3412,23.3479,319200.0
2009-02-10 13:20:00,35.21,35.21,34.94,34.98,738100.0,23.3479,23.3479,23.1688,23.1954,738100.0
2009-02-10 13:30:00,34.99,35.22,34.95,35.22,406800.0,23.202,23.3545,23.1755,23.3545,406800.0
2009-02-10 13:40:00,35.22,35.24,35.08,35.14,461400.0,23.3545,23.3678,23.2617,23.3015,461400.0
2009-02-10 13:50:00,35.15,35.22,35.11,35.15,165500.0,23.3081,23.3545,23.2816,23.3081,165500.0
2009-02-10 14:00:00,35.15,35.27,35.08,35.18,276100.0,23.3081,23.3877,23.2617,23.328,276100.0
2009-02-10 14:10:00,35.18,35.23,35.13,35.21,302200.0,23.328,23.3611,23.2948,23.3479,302200.0
2009-02-10 14:20:00,35.21,35.21,34.9,34.9,504000.0,23.3479,23.3479,23.1423,23.1423,504000.0
2009-02-10 14:30:00,34.91,34.94,34.69,34.93,853500.0,23.1489,23.1688,23.0031,23.1622,853500.0
2009-02-10 14:40:00,34.92,35.13,34.91,35.08,482400.0,23.1556,23.2948,23.1489,23.2617,482400.0
2009-02-10 14:50:00,35.08,35.09,34.85,34.88,653000.0,23.2617,23.2683,23.1092,23.1291,653000.0
2009-02-10 15:00:00,34.89,35.06,34.89,34.97,445500.0,23.1357,23.2484,23.1357,23.1887,445500.0
2009-02-10 15:10:00,34.97,35.01,34.76,34.85,791200.0,23.1887,23.2153,23.0495,23.1092,791200.0
2009-02-10 15:20:00,34.85,34.99,34.77,34.89,523800.0,23.1092,23.202,23.0561,23.1357,523800.0
2009-02-10 15:30:00,34.89,35.01,34.84,34.92,790700.0,23.1357,23.2153,23.1025,23.1556,790700.0
2009-02-10 15:40:00,34.92,35.14,34.77,35.04,1069800.0,23.1556,23.3015,23.0561,23.2352,1069800.0
2009-02-10 15:50:00,35.04,35.19,34.95,35.03,1875700.0,23.2352,23.3346,23.1755,23.2285,1875700.0
2009-02-11 09:30:00,34.79,35.53,34.75,35.4,1170200.0,23.0694,23.5601,23.0429,23.4739,1170200.0
2009-02-11 09:40:00,35.4,35.56,35.02,35.09,469400.0,23.4739,23.58,23.2219,23.2683,469400.0
2009-02-11 09:50:00,35.08,35.34,35.06,35.12,512100.0,23.2617,23.4341,23.2484,23.2882,512100.0
2009-02-11 10:00:00,35.11,35.22,34.97,34.99,775200.0,23.2816,23.3545,23.1887,23.202,775200.0
2009-02-11 10:10:00,34.99,35.03,34.78,34.8,1089500.0,23.202,23.2285,23.0627,23.076,1089500.0
2009-02-11 10:20:00,34.8,34.93,34.68,34.68,644500.0,23.076,23.1622,22.9964,22.9964,644500.0
2009-02-11 10:30:00,34.67,34.68,34.3,34.44,1058100.0,22.9898,22.9964,22.7445,22.8373,1058100.0
2009-02-11 10:40:00,34.45,34.8,34.39,34.71,550900.0,22.8439,23.076,22.8041,23.0163,550900.0
2009-02-11 10:50:00,34.71,34.83,34.64,34.75,561200.0,23.0163,23.0959,22.9699,23.0429,561200.0
2009-02-11 11:00:00,34.76,34.81,34.61,34.64,338900.0,23.0495,23.0826,22.95,22.9699,338900.0
2009-02-11 11:10:00,34.63,34.92,34.6,34.89,474700.0,22.9633,23.1556,22.9434,23.1357,474700.0
2009-02-11 11:20:00,34.88,34.91,34.77,34.87,323000.0,23.1291,23.1489,23.0561,23.1224,323000.0
2009-02-11 11:30:00,34.86,35.06,34.83,34.84,342500.0,23.1158,23.2484,23.0959,23.1025,342500.0
2009-02-11 11:40:00,34.83,34.83,34.61,34.62,300100.0,23.0959,23.0959,22.95,22.9566,300100.0
2009-02-11 11:50:00,34.62,34.66,34.56,34.63,335200.0,22.9566,22.9832,22.9169,22.9633,335200.0
2009-02-11 12:00:00,34.64,34.67,34.59,34.67,160800.0,22.9699,22.9898,22.9368,22.9898,160800.0
2009-02-11 12:10:00,34.67,34.67,34.3,34.4,574100.0,22.9898,22.9898,22.7445,22.8108,574100.0
2009-02-11 12:20:00,34.39,34.46,34.35,34.43,231100.0,22.8041,22.8506,22.7776,22.8307,231100.0
2009-02-11 12:30:00,34.42,34.58,34.38,34.58,286900.0,22.824,22.9301,22.7975,22.9301,286900.0
2009-02-11 12:40:00,34.57,34.65,34.55,34.58,148900.0,22.9235,22.9765,22.9102,22.9301,148900.0
2009-02-11 12:50:00,34.59,34.63,34.44,34.49,212200.0,22.9368,22.9633,22.8373,22.8704,212200.0
2009-02-11 13:00:00,34.48,34.6,34.37,34.42,307800.0,22.8638,22.9434,22.7909,22.824,307800.0
2009-02-11 13:10:00,34.42,34.45,34.33,34.37,258200.0,22.824,22.8439,22.7643,22.7909,258200.0
2009-02-11 13:20:00,34.37,34.46,34.33,34.37,165200.0,22.7909,22.8506,22.7643,22.7909,165200.0
2009-02-11 13:30:00,34.37,34.37,34.25,34.31,261500.0,22.7909,22.7909,22.7113,22.7511,261500.0
2009-02-11 13:40:00,34.31,34.31,34.0,34.04,658200.0,22.7511,22.7511,22.5455,22.572,658200.0
2009-02-11 13:50:00,34.04,34.15,34.04,34.08,301300.0,22.572,22.645,22.572,22.5986,301300.0
2009-02-11 14:00:00,34.07,34.17,34.07,34.17,302700.0,22.5919,22.6583,22.5919,22.6583,302700.0
2009-02-11 14:10:00,34.17,34.19,33.93,33.96,649300.0,22.6583,22.6715,22.4991,22.519,649300.0
2009-02-11 14:20:00,33.97,34.25,33.92,34.22,532800.0,22.5256,22.7113,22.4925,22.6914,532800.0
2009-02-11 14:30:00,34.21,34.31,34.14,34.31,656300.0,22.6848,22.7511,22.6384,22.7511,656300.0
2009-02-11 14:40:00,34.3,34.43,34.29,34.31,473400.0,22.7445,22.8307,22.7378,22.7511,473400.0
2009-02-11 14:50:00,34.3,34.77,34.3,34.69,1174000.0,22.7445,23.0561,22.7445,23.0031,1174000.0
2009-02-11 15:00:00,34.71,34.76,34.56,34.59,662700.0,23.0163,23.0495,22.9169,22.9368,662700.0
2009-02-11 15:10:00,34.59,34.85,34.58,34.71,727000.0,22.9368,23.1092,22.9301,23.0163,727000.0
2009-02-11 15:20:00,34.72,34.72,34.46,34.53,563200.0,23.023,23.023,22.8506,22.897,563200.0
2009-02-11 15:30:00,34.53,34.64,34.39,34.43,486100.0,22.897,22.9699,22.8041,22.8307,486100.0
2009-02-11 15:40:00,34.42,34.5,34.36,34.43,529800.0,22.824,22.8771,22.7842,22.8307,529800.0
2009-02-11 15:50:00,34.42,34.67,34.42,34.64,1262700.0,22.824,22.9898,22.824,22.9699,1262700.0
2009-02-12 09:30:00,34.25,34.68,34.13,34.54,857100.0,22.7113,22.9964,22.6317,22.9036,857100.0
2009-02-12 09:40:00,34.53,34.85,34.44,34.69,688700.0,22.897,23.1092,22.8373,23.0031,688700.0
2009-02-12 09:50:00,34.69,34.74,34.4,34.49,537800.0,23.0031,23.0362,22.8108,22.8704,537800.0
2009-02-12 10:00:00,34.49,34.65,34.22,34.63,598700.0,22.8704,22.9765,22.6914,22.9633,598700.0
2009-02-12 10:10:00,34.63,34.94,34.61,34.86,680900.0,22.9633,23.1688,22.95,23.1158,680900.0
2009-02-12 10:20:00,34.85,35.27,34.85,35.01,809800.0,23.1092,23.3877,23.1092,23.2153,809800.0
2009-02-12 10:30:00,35.01,35.02,34.85,34.9,462400.0,23.2153,23.2219,23.1092,23.1423,462400.0
2009-02-12 10:40:00,34.9,35.17,34.85,35.13,421400.0,23.1423,23.3214,23.1092,23.2948,421400.0
2009-02-12 10:50:00,35.13,35.18,35.02,35.09,502500.0,23.2948,23.328,23.2219,23.2683,502500.0
2009-02-12 11:00:00,35.09,35.18,34.96,35.16,403700.0,23.2683,23.328,23.1821,23.3147,403700.0
2009-02-12 11:10:00,35.15,35.19,34.99,35.01,565400.0,23.3081,23.3346,23.202,23.2153,565400.0
2009-02-12 11:20:00,35.01,35.22,34.93,35.15,373900.0,23.2153,23.3545,23.1622,23.3081,373900.0
2009-02-12 11:30:00,35.14,35.29,35.11,35.23,433800.0,23.3015,23.4009,23.2816,23.3611,433800.0
2009-02-12 11:40:00,35.23,35.6,35.22,35.54,910800.0,23.3611,23.6065,23.3545,23.5667,910800.0
2009-02-12 11:50:00,35.54,35.67,35.36,35.36,551100.0,23.5667,23.6529,23.4473,23.4473,551100.0
2009-02-12 12:00:00,35.36,35.54,35.33,35.44,355700.0,23.4473,23.5667,23.4275,23.5004,355700.0
2009-02-12 12:10:00,35.44,35.5,35.32,35.44,200800.0,23.5004,23.5402,23.4208,23.5004,200800.0
2009-02-12 12:20:00,35.45,35.8,35.45,35.74,586700.0,23.507,23.7391,23.507,23.6993,586700.0
2009-02-12 12:30:00,35.74,35.78,35.59,35.6,349400.0,23.6993,23.7258,23.5999,23.6065,349400.0
2009-02-12 12:40:00,35.6,35.68,35.57,35.58,437800.0,23.6065,23.6595,23.5866,23.5932,437800.0
2009-02-12 12:50:00,35.59,35.59,35.49,35.49,282900.0,23.5999,23.5999,23.5335,23.5335,282900.0
2009-02-12 13:00:00,35.49,35.49,35.35,35.44,321300.0,23.5335,23.5335,23.4407,23.5004,321300.0
2009-02-12 13:10:00,35.44,35.53,35.24,35.24,376900.0,23.5004,23.5601,23.3678,23.3678,376900.0
2009-02-12 13:20:00,35.24,35.29,35.07,35.19,652100.0,23.3678,23.4009,23.255,23.3346,652100.0
2009-02-12 13:30:00,35.19,35.23,35.02,35.05,340600.0,23.3346,23.3611,23.2219,23.2418,340600.0
2009-02-12 13:40:00,35.04,35.13,35.0,35.12,410600.0,23.2352,23.2948,23.2086,23.2882,410600.0
2009-02-12 13:50:00,35.12,35.32,35.12,35.25,347000.0,23.2882,23.4208,23.2882,23.3744,347000.0
2009-02-12 14:00:00,35.25,35.26,35.04,35.12,397800.0,23.3744,23.381,23.2352,23.2882,397800.0
2009-02-12 14:10:00,35.13,35.25,35.06,35.16,513000.0,23.2948,23.3744,23.2484,23.3147,513000.0
2009-02-12 14:20:00,35.15,35.18,34.94,34.94,422800.0,23.3081,23.328,23.1688,23.1688,422800.0
2009-02-12 14:30:00,34.94,34.97,34.72,34.82,639100.0,23.1688,23.1887,23.023,23.0893,639100.0
2009-02-12 14:40:00,34.82,34.82,34.62,34.74,530400.0,23.0893,23.0893,22.9566,23.0362,530400.0
2009-02-12 14:50:00,34.75,34.8,34.62,34.79,544600.0,23.0429,23.076,22.9566,23.0694,544600.0
2009-02-12 15:00:00,34.79,34.8,34.54,34.75,918600.0,23.0694,23.076,22.9036,23.0429,918600.0
2009-02-12 15:10:00,34.75,34.89,34.72,34.82,1145100.0,23.0429,23.1357,23.023,23.0893,1145100.0
2009-02-12 15:20:00,34.82,35.18,34.74,35.18,1279400.0,23.0893,23.328,23.0362,23.328,1279400.0
2009-02-12 15:30:00,35.18,35.26,35.0,35.18,982400.0,23.328,23.381,23.2086,23.328,982400.0
2009-02-12 15:40:00,35.18,35.68,35.18,35.46,1537400.0,23.328,23.6595,23.328,23.5137,1537400.0
2009-02-12 15:50:00,35.47,35.64,35.43,35.63,1939100.0,23.5203,23.633,23.4938,23.6264,1939100.0
2009-02-13 09:30:00,35.35,35.9,35.35,35.77,549700.0,23.4407,23.8054,23.4407,23.7192,549700.0
2009-02-13 09:40:00,35.76,35.93,35.58,35.72,868700.0,23.7126,23.8253,23.5932,23.6861,868700.0
2009-02-13 09:50:00,35.73,36.16,35.71,36.11,746400.0,23.6927,23.9778,23.6794,23.9447,746400.0
2009-02-13 10:00:00,36.11,36.24,36.05,36.12,666000.0,23.9447,24.0309,23.9049,23.9513,666000.0
2009-02-13 10:10:00,36.12,36.27,35.91,35.97,767400.0,23.9513,24.0508,23.8121,23.8518,767400.0
2009-02-13 10:20:00,35.97,36.21,35.95,36.21,508600.0,23.8518,24.011,23.8386,24.011,508600.0
2009-02-13 10:30:00,36.21,36.37,36.2,36.37,705900.0,24.011,24.1171,24.0044,24.1171,705900.0
2009-02-13 10:40:00,36.37,36.37,36.23,36.25,465500.0,24.1171,24.1171,24.0242,24.0375,465500.0
2009-02-13 10:50:00,36.25,36.33,36.15,36.25,286000.0,24.0375,24.0906,23.9712,24.0375,286000.0
2009-02-13 11:00:00,36.24,36.26,36.03,36.05,299400.0,24.0309,24.0441,23.8916,23.9049,299400.0
2009-02-13 11:10:00,36.05,36.08,35.83,35.92,323400.0,23.9049,23.9248,23.759,23.8187,323400.0
2009-02-13 11:20:00,35.92,36.02,35.8,35.99,373100.0,23.8187,23.885,23.7391,23.8651,373100.0
2009-02-13 11:30:00,35.99,36.11,35.97,36.09,207700.0,23.8651,23.9447,23.8518,23.9314,207700.0
2009-02-13 11:40:00,36.09,36.14,36.0,36.02,355200.0,23.9314,23.9646,23.8717,23.885,355200.0
2009-02-13 11:50:00,36.03,36.04,35.78,35.78,356100.0,23.8916,23.8983,23.7258,23.7258,356100.0
2009-02-13 12:00:00,35.78,35.9,35.75,35.78,261800.0,23.7258,23.8054,23.706,23.7258,261800.0
2009-02-13 12:10:00,35.78,35.84,35.69,35.73,409700.0,23.7258,23.7656,23.6662,23.6927,409700.0
2009-02-13 12:20:00,35.72,35.86,35.71,35.85,208800.0,23.6861,23.7789,23.6794,23.7723,208800.0
2009-02-13 12:30:00,35.86,35.91,35.74,35.75,301500.0,23.7789,23.8121,23.6993,23.706,301500.0
2009-02-13 12:40:00,35.75,35.81,35.62,35.69,304500.0,23.706,23.7457,23.6198,23.6662,304500.0
2009-02-13 12:50:00,35.68,35.72,35.54,35.59,265500.0,23.6595,23.6861,23.5667,23.5999,265500.0
2009-02-13 13:00:00,35.58,35.79,35.55,35.78,326100.0,23.5932,23.7325,23.5733,23.7258,326100.0
2009-02-13 13:10:00,35.77,35.81,35.61,35.8,291700.0,23.7192,23.7457,23.6131,23.7391,291700.0
2009-02-13 13:20:00,35.81,35.94,35.81,35.93,272200.0,23.7457,23.8319,23.7457,23.8253,272200.0
2009-02-13 13:30:00,35.93,36.01,35.92,35.97,294800.0,23.8253,23.8784,23.8187,23.8518,294800.0
2009-02-13 13:40:00,35.97,36.14,35.9,36.09,389800.0,23.8518,23.9646,23.8054,23.9314,389800.0
2009-02-13 13:50:00,36.1,36.2,36.07,36.1,498300.0,23.938,24.0044,23.9181,23.938,498300.0
2009-02-13 14:00:00,36.11,36.19,35.95,35.97,346100.0,23.9447,23.9977,23.8386,23.8518,346100.0
2009-02-13 14:10:00,35.97,36.04,35.88,36.04,292100.0,23.8518,23.8983,23.7922,23.8983,292100.0
2009-02-13 14:20:00,36.03,36.1,35.98,36.04,390700.0,23.8916,23.938,23.8585,23.8983,390700.0
2009-02-13 14:30:00,36.04,36.09,35.91,36.05,250400.0,23.8983,23.9314,23.8121,23.9049,250400.0
2009-02-13 14:40:00,36.05,36.13,35.93,36.0,285400.0,23.9049,23.9579,23.8253,23.8717,285400.0
2009-02-13 14:50:00,35.99,36.1,35.94,35.99,282800.0,23.8651,23.938,23.8319,23.8651,282800.0
2009-02-13 15:00:00,36.0,36.01,35.79,35.83,467600.0,23.8717,23.8784,23.7325,23.759,467600.0
2009-02-13 15:10:00,35.83,35.83,35.63,35.69,590500.0,23.759,23.759,23.6264,23.6662,590500.0
2009-02-13 15:20:00,35.69,35.83,35.67,35.81,493100.0,23.6662,23.759,23.6529,23.7457,493100.0
2009-02-13 15:30:00,35.81,35.98,35.8,35.94,673700.0,23.7457,23.8585,23.7391,23.8319,673700.0
2009-02-13 15:40:00,35.94,36.05,35.89,36.03,704700.0,23.8319,23.9049,23.7988,23.8916,704700.0
2009-02-13 15:50:00,36.03,36.04,35.66,35.66,1301100.0,23.8916,23.8983,23.6463,23.6463,1301100.0
2009-02-17 09:30:00,35.2,35.54,34.75,34.78,1243300.0,23.3412,23.5667,23.0429,23.0627,1243300.0
2009-02-17 09:40:00,34.78,34.99,34.5,34.51,1125200.0,23.0627,23.202,22.8771,22.8837,1125200.0
2009-02-17 09:50:00,34.51,34.7,34.34,34.63,982300.0,22.8837,23.0097,22.771,22.9633,982300.0
2009-02-17 10:00:00,34.63,35.0,34.61,34.83,658200.0,22.9633,23.2086,22.95,23.0959,658200.0
2009-02-17 10:10:00,34.83,34.86,34.66,34.67,426600.0,23.0959,23.1158,22.9832,22.9898,426600.0
2009-02-17 10:20:00,34.67,34.8,34.61,34.78,598400.0,22.9898,23.076,22.95,23.0627,598400.0
2009-02-17 10:30:00,34.78,34.85,34.71,34.77,536200.0,23.0627,23.1092,23.0163,23.0561,536200.0
2009-02-17 10:40:00,34.77,34.97,34.7,34.9,656700.0,23.0561,23.1887,23.0097,23.1423,656700.0
2009-02-17 10:50:00,34.9,35.03,34.9,34.92,523500.0,23.1423,23.2285,23.1423,23.1556,523500.0
2009-02-17 11:00:00,34.91,34.91,34.66,34.73,524900.0,23.1489,23.1489,22.9832,23.0296,524900.0
2009-02-17 11:10:00,34.73,34.82,34.72,34.75,451900.0,23.0296,23.0893,23.023,23.0429,451900.0
2009-02-17 11:20:00,34.75,34.75,34.53,34.57,396100.0,23.0429,23.0429,22.897,22.9235,396100.0
2009-02-17 11:30:00,34.57,34.57,34.37,34.44,580100.0,22.9235,22.9235,22.7909,22.8373,580100.0
2009-02-17 11:40:00,34.43,34.53,34.4,34.42,300100.0,22.8307,22.897,22.8108,22.824,300100.0
2009-02-17 11:50:00,34.42,34.44,34.29,34.37,446500.0,22.824,22.8373,22.7378,22.7909,446500.0
2009-02-17 12:00:00,34.36,34.5,34.35,34.35,273200.0,22.7842,22.8771,22.7776,22.7776,273200.0
2009-02-17 12:10:00,34.36,34.4,34.32,34.36,312300.0,22.7842,22.8108,22.7577,22.7842,312300.0
2009-02-17 12:20:00,34.36,34.36,34.15,34.18,496400.0,22.7842,22.7842,22.645,22.6649,496400.0
2009-02-17 12:30:00,34.18,34.29,34.17,34.24,284900.0,22.6649,22.7378,22.6583,22.7047,284900.0
2009-02-17 12:40:00,34.24,34.25,34.1,34.11,284500.0,22.7047,22.7113,22.6118,22.6185,284500.0
2009-02-17 12:50:00,34.12,34.28,34.11,34.28,255200.0,22.6251,22.7312,22.6185,22.7312,255200.0
2009-02-17 13:00:00,34.28,34.31,34.12,34.2,298400.0,22.7312,22.7511,22.6251,22.6781,298400.0
2009-02-17 13:10:00,34.19,34.28,34.17,34.23,232100.0,22.6715,22.7312,22.6583,22.698,232100.0
2009-02-17 13:20:00,34.22,34.38,34.17,34.34,406400.0,22.6914,22.7975,22.6583,22.771,406400.0
2009-02-17 13:30:00,34.34,34.43,34.25,34.36,242200.0,22.771,22.8307,22.7113,22.7842,242200.0
2009-02-17 13:40:00,34.37,34.62,34.37,34.55,355000.0,22.7909,22.9566,22.7909,22.9102,355000.0
2009-02-17 13:50:00,34.56,34.62,34.42,34.51,276100.0,22.9169,22.9566,22.824,22.8837,276100.0
2009-02-17 14:00:00,34.5,34.71,34.43,34.66,266100.0,22.8771,23.0163,22.8307,22.9832,266100.0
2009-02-17 14:10:00,34.65,34.77,34.61,34.71,307500.0,22.9765,23.0561,22.95,23.0163,307500.0
2009-02-17 14:20:00,34.72,34.79,34.67,34.72,389400.0,23.023,23.0694,22.9898,23.023,389400.0
2009-02-17 14:30:00,34.7,34.93,34.68,34.85,360000.0,23.0097,23.1622,22.9964,23.1092,360000.0
2009-02-17 14:40:00,34.84,34.87,34.72,34.73,327700.0,23.1025,23.1224,23.023,23.0296,327700.0
2009-02-17 14:50:00,34.73,34.82,34.64,34.73,250600.0,23.0296,23.0893,22.9699,23.0296,250600.0
2009-02-17 15:00:00,34.73,34.78,34.57,34.74,304600.0,23.0296,23.0627,22.9235,23.0362,304600.0
2009-02-17 15:10:00,34.74,34.82,34.65,34.65,368100.0,23.0362,23.0893,22.9765,22.9765,368100.0
2009-02-17 15:20:00,34.65,34.76,34.61,34.72,606300.0,22.9765,23.0495,22.95,23.023,606300.0
2009-02-17 15:30:00,34.71,35.15,34.71,35.08,1326900.0,23.0163,23.3081,23.0163,23.2617,1326900.0
2009-02-17 15:40:00,35.08,35.11,34.83,34.84,1000900.0,23.2617,23.2816,23.0959,23.1025,1000900.0
2009-02-17 15:50:00,34.84,34.91,34.71,34.72,1764100.0,23.1025,23.1489,23.0163,23.023,1764100.0
2009-02-18 09:30:00,35.01,35.18,34.68,34.75,586500.0,23.2153,23.328,22.9964,23.0429,586500.0
2009-02-18 09:40:00,34.75,34.78,34.32,34.32,947100.0,23.0429,23.0627,22.7577,22.7577,947100.0
2009-02-18 09:50:00,34.32,34.45,34.13,34.27,776400.0,22.7577,22.8439,22.6317,22.7246,776400.0
2009-02-18 10:00:00,34.28,34.36,34.02,34.13,1207800.0,22.7312,22.7842,22.5588,22.6317,1207800.0
2009-02-18 10:10:00,34.12,34.3,34.01,34.1,1287400.0,22.6251,22.7445,22.5522,22.6118,1287400.0
2009-02-18 10:20:00,34.1,34.35,34.1,34.3,514900.0,22.6118,22.7776,22.6118,22.7445,514900.0
2009-02-18 10:30:00,34.3,34.4,34.2,34.27,931900.0,22.7445,22.8108,22.6781,22.7246,931900.0
2009-02-18 10:40:00,34.28,34.37,34.19,34.23,676300.0,22.7312,22.7909,22.6715,22.698,676300.0
2009-02-18 10:50:00,34.24,34.24,34.1,34.16,439600.0,22.7047,22.7047,22.6118,22.6516,439600.0
2009-02-18 11:00:00,34.15,34.24,34.11,34.23,346000.0,22.645,22.7047,22.6185,22.698,346000.0
2009-02-18 11:10:00,34.23,34.41,34.21,34.35,343500.0,22.698,22.8174,22.6848,22.7776,343500.0
2009-02-18 11:20:00,34.35,34.57,34.34,34.53,623500.0,22.7776,22.9235,22.771,22.897,623500.0
2009-02-18 11:30:00,34.53,34.54,34.35,34.41,323800.0,22.897,22.9036,22.7776,22.8174,323800.0
2009-02-18 11:40:00,34.41,34.61,34.37,34.55,482900.0,22.8174,22.95,22.7909,22.9102,482900.0
2009-02-18 11:50:00,34.55,34.66,34.48,34.59,488400.0,22.9102,22.9832,22.8638,22.9368,488400.0
2009-02-18 12:00:00,34.58,34.65,34.5,34.59,486700.0,22.9301,22.9765,22.8771,22.9368,486700.0
2009-02-18 12:10:00,34.6,34.63,34.54,34.54,333700.0,22.9434,22.9633,22.9036,22.9036,333700.0
2009-02-18 12:20:00,34.54,34.6,34.41,34.44,392600.0,22.9036,22.9434,22.8174,22.8373,392600.0
2009-02-18 12:30:00,34.45,34.54,34.37,34.38,292300.0,22.8439,22.9036,22.7909,22.7975,292300.0
2009-02-18 12:40:00,34.41,34.51,34.39,34.42,258100.0,22.8174,22.8837,22.8041,22.824,258100.0
2009-02-18 12:50:00,34.44,34.6,34.35,34.44,320000.0,22.8373,22.9434,22.7776,22.8373,320000.0
2009-02-18 13:00:00,34.43,34.59,34.33,34.36,316000.0,22.8307,22.9368,22.7643,22.7842,316000.0
2009-02-18 13:10:00,34.36,34.41,34.17,34.18,353500.0,22.7842,22.8174,22.6583,22.6649,353500.0
2009-02-18 13:20:00,34.18,34.26,34.14,34.26,411600.0,22.6649,22.7179,22.6384,22.7179,411600.0
2009-02-18 13:30:00,34.26,34.31,34.13,34.14,329700.0,22.7179,22.7511,22.6317,22.6384,329700.0
2009-02-18 13:40:00,34.14,34.16,34.09,34.12,358700.0,22.6384,22.6516,22.6052,22.6251,358700.0
2009-02-18 13:50:00,34.12,34.22,34.05,34.19,623000.0,22.6251,22.6914,22.5787,22.6715,623000.0
2009-02-18 14:00:00,34.19,34.27,34.1,34.25,491100.0,22.6715,22.7246,22.6118,22.7113,491100.0
2009-02-18 14:10:00,34.25,34.26,34.0,34.06,744700.0,22.7113,22.7179,22.5455,22.5853,744700.0
2009-02-18 14:20:00,34.05,34.27,34.05,34.21,386400.0,22.5787,22.7246,22.5787,22.6848,386400.0
2009-02-18 14:30:00,34.21,34.34,34.15,34.19,467800.0,22.6848,22.771,22.645,22.6715,467800.0
2009-02-18 14:40:00,34.18,34.23,34.08,34.14,381300.0,22.6649,22.698,22.5986,22.6384,381300.0
2009-02-18 14:50:00,34.15,34.45,34.09,34.44,429600.0,22.645,22.8439,22.6052,22.8373,429600.0
2009-02-18 15:00:00,34.44,34.47,34.26,34.27,678000.0,22.8373,22.8572,22.7179,22.7246,678000.0
2009-02-18 15:10:00,34.27,34.41,34.24,34.33,690600.0,22.7246,22.8174,22.7047,22.7643,690600.0
2009-02-18 15:20:00,34.33,34.38,34.2,34.23,615000.0,22.7643,22.7975,22.6781,22.698,615000.0
2009-02-18 15:30:00,34.23,34.34,34.21,34.34,584900.0,22.698,22.771,22.6848,22.771,584900.0
2009-02-18 15:40:00,34.33,34.37,34.23,34.23,822200.0,22.7643,22.7909,22.698,22.698,822200.0
2009-02-18 15:50:00,34.23,34.4,34.23,34.3,1409800.0,22.698,22.8108,22.698,22.7445,1409800.0
2009-02-19 09:30:00,34.7,34.76,34.53,34.72,827400.0,23.0097,23.0495,22.897,23.023,827400.0
2009-02-19 09:40:00,34.72,34.97,34.72,34.79,711800.0,23.023,23.1887,23.023,23.0694,711800.0
2009-02-19 09:50:00,34.79,34.96,34.75,34.92,537100.0,23.0694,23.1821,23.0429,23.1556,537100.0
2009-02-19 10:00:00,34.92,35.09,34.86,34.9,742600.0,23.1556,23.2683,23.1158,23.1423,742600.0
2009-02-19 10:10:00,34.9,34.9,34.54,34.55,635300.0,23.1423,23.1423,22.9036,22.9102,635300.0
2009-02-19 10:20:00,34.56,34.7,34.43,34.47,566400.0,22.9169,23.0097,22.8307,22.8572,566400.0
2009-02-19 10:30:00,34.47,34.57,34.3,34.56,1006800.0,22.8572,22.9235,22.7445,22.9169,1006800.0
2009-02-19 10:40:00,34.55,34.66,34.51,34.51,271600.0,22.9102,22.9832,22.8837,22.8837,271600.0
2009-02-19 10:50:00,34.51,34.52,34.39,34.42,247200.0,22.8837,22.8903,22.8041,22.824,247200.0
2009-02-19 11:00:00,34.42,34.54,34.34,34.53,616500.0,22.824,22.9036,22.771,22.897,616500.0
2009-02-19 11:10:00,34.53,34.56,34.47,34.48,220100.0,22.897,22.9169,22.8572,22.8638,220100.0
2009-02-19 11:20:00,34.47,34.47,34.3,34.3,235000.0,22.8572,22.8572,22.7445,22.7445,235000.0
2009-02-19 11:30:00,34.3,34.35,34.16,34.18,385200.0,22.7445,22.7776,22.6516,22.6649,385200.0
2009-02-19 11:40:00,34.18,34.2,34.0,34.06,428500.0,22.6649,22.6781,22.5455,22.5853,428500.0
2009-02-19 11:50:00,34.05,34.14,33.93,34.01,465300.0,22.5787,22.6384,22.4991,22.5522,465300.0
2009-02-19 12:00:00,34.01,34.03,33.85,34.0,462300.0,22.5522,22.5654,22.4461,22.5455,462300.0
2009-02-19 12:10:00,34.0,34.05,33.86,33.9,429900.0,22.5455,22.5787,22.4527,22.4792,429900.0
2009-02-19 12:20:00,33.9,33.99,33.87,33.94,242300.0,22.4792,22.5389,22.4593,22.5057,242300.0
2009-02-19 12:30:00,33.94,34.07,33.9,34.06,229800.0,22.5057,22.5919,22.4792,22.5853,229800.0
2009-02-19 12:40:00,34.07,34.07,33.98,34.01,164500.0,22.5919,22.5919,22.5323,22.5522,164500.0
2009-02-19 12:50:00,34.02,34.11,34.0,34.06,198800.0,22.5588,22.6185,22.5455,22.5853,198800.0
2009-02-19 13:00:00,34.07,34.23,34.05,34.22,315600.0,22.5919,22.698,22.5787,22.6914,315600.0
2009-02-19 13:10:00,34.23,34.44,34.22,34.41,349200.0,22.698,22.8373,22.6914,22.8174,349200.0
2009-02-19 13:20:00,34.4,34.45,34.31,34.43,258200.0,22.8108,22.8439,22.7511,22.8307,258200.0
2009-02-19 13:30:00,34.43,34.43,34.27,34.32,280600.0,22.8307,22.8307,22.7246,22.7577,280600.0
2009-02-19 13:40:00,34.32,34.39,34.24,34.24,256800.0,22.7577,22.8041,22.7047,22.7047,256800.0
2009-02-19 13:50:00,34.25,34.33,34.18,34.19,173000.0,22.7113,22.7643,22.6649,22.6715,173000.0
2009-02-19 14:00:00,34.19,34.39,34.19,34.35,346700.0,22.6715,22.8041,22.6715,22.7776,346700.0
2009-02-19 14:10:00,34.36,34.41,34.13,34.15,278100.0,22.7842,22.8174,22.6317,22.645,278100.0
2009-02-19 14:20:00,34.15,34.25,34.13,34.21,306700.0,22.645,22.7113,22.6317,22.6848,306700.0
2009-02-19 14:30:00,34.23,34.24,34.13,34.24,260900.0,22.698,22.7047,22.6317,22.7047,260900.0
2009-02-19 14:40:00,34.24,34.3,34.02,34.03,491500.0,22.7047,22.7445,22.5588,22.5654,491500.0
2009-02-19 14:50:00,34.01,34.16,34.01,34.11,417500.0,22.5522,22.6516,22.5522,22.6185,417500.0
2009-02-19 15:00:00,34.1,34.19,34.0,34.0,368100.0,22.6118,22.6715,22.5455,22.5455,368100.0
2009-02-19 15:10:00,34.0,34.03,33.82,33.88,653700.0,22.5455,22.5654,22.4262,22.466,653700.0
2009-02-19 15:20:00,33.87,34.12,33.85,34.06,778500.0,22.4593,22.6251,22.4461,22.5853,778500.0
2009-02-19 15:30:00,34.06,34.08,33.78,33.8,695600.0,22.5853,22.5986,22.3996,22.4129,695600.0
2009-02-19 15:40:00,33.79,34.16,33.78,34.06,881300.0,22.4063,22.6516,22.3996,22.5853,881300.0
2009-02-19 15:50:00,34.07,34.1,33.84,33.84,1496400.0,22.5919,22.6118,22.4394,22.4394,1496400.0
2009-02-20 09:30:00,33.51,34.09,33.51,33.87,2123300.0,22.2206,22.6052,22.2206,22.4593,2123300.0
2009-02-20 09:40:00,33.89,34.04,33.64,33.83,970100.0,22.4726,22.572,22.3068,22.4328,970100.0
2009-02-20 09:50:00,33.84,33.86,33.57,33.66,528000.0,22.4394,22.4527,22.2604,22.3201,528000.0
2009-02-20 10:00:00,33.66,33.95,33.43,33.85,842900.0,22.3201,22.5124,22.1676,22.4461,842900.0
2009-02-20 10:10:00,33.86,33.97,33.68,33.69,539000.0,22.4527,22.5256,22.3333,22.34,539000.0
2009-02-20 10:20:00,33.69,33.74,33.52,33.73,509100.0,22.34,22.3731,22.2272,22.3665,509100.0
2009-02-20 10:30:00,33.73,33.85,33.62,33.82,368000.0,22.3665,22.4461,22.2935,22.4262,368000.0
2009-02-20 10:40:00,33.81,34.11,33.79,34.03,710600.0,22.4195,22.6185,22.4063,22.5654,710600.0
2009-02-20 10:50:00,34.04,34.04,33.78,33.79,360100.0,22.572,22.572,22.3996,22.4063,360100.0
2009-02-20 11:00:00,33.79,33.83,33.71,33.74,234300.0,22.4063,22.4328,22.3532,22.3731,234300.0
2009-02-20 11:10:00,33.74,33.84,33.69,33.84,375800.0,22.3731,22.4394,22.34,22.4394,375800.0
2009-02-20 11:20:00,33.84,34.01,33.8,33.95,403400.0,22.4394,22.5522,22.4129,22.5124,403400.0
2009-02-20 11:30:00,33.95,34.09,33.86,34.04,445200.0,22.5124,22.6052,22.4527,22.572,445200.0
2009-02-20 11:40:00,34.03,34.09,33.97,34.0,346300.0,22.5654,22.6052,22.5256,22.5455,346300.0
2009-02-20 11:50:00,33.99,34.09,33.98,34.03,446600.0,22.5389,22.6052,22.5323,22.5654,446600.0
2009-02-20 12:00:00,34.03,34.15,34.03,34.15,246300.0,22.5654,22.645,22.5654,22.645,246300.0
2009-02-20 12:10:00,34.15,34.25,34.13,34.23,342800.0,22.645,22.7113,22.6317,22.698,342800.0
2009-02-20 12:20:00,34.23,34.26,34.11,34.2,248300.0,22.698,22.7179,22.6185,22.6781,248300.0
2009-02-20 12:30:00,34.2,34.27,34.15,34.26,301900.0,22.6781,22.7246,22.645,22.7179,301900.0
2009-02-20 12:40:00,34.27,34.27,34.12,34.14,382200.0,22.7246,22.7246,22.6251,22.6384,382200.0
2009-02-20 12:50:00,34.13,34.15,33.96,34.02,512600.0,22.6317,22.645,22.519,22.5588,512600.0
2009-02-20 13:00:00,34.02,34.03,33.92,33.95,287700.0,22.5588,22.5654,22.4925,22.5124,287700.0
2009-02-20 13:10:00,33.95,34.03,33.85,33.87,383100.0,22.5124,22.5654,22.4461,22.4593,383100.0
2009-02-20 13:20:00,33.87,33.89,33.78,33.85,306200.0,22.4593,22.4726,22.3996,22.4461,306200.0
2009-02-20 13:30:00,33.86,33.87,33.71,33.77,273600.0,22.4527,22.4593,22.3532,22.393,273600.0
2009-02-20 13:40:00,33.76,33.84,33.72,33.79,193200.0,22.3864,22.4394,22.3599,22.4063,193200.0
2009-02-20 13:50:00,33.78,33.88,33.78,33.85,267200.0,22.3996,22.466,22.3996,22.4461,267200.0
2009-02-20 14:00:00,33.85,33.91,33.76,33.86,374600.0,22.4461,22.4858,22.3864,22.4527,374600.0
2009-02-20 14:10:00,33.86,34.2,33.8,34.01,676100.0,22.4527,22.6781,22.4129,22.5522,676100.0
2009-02-20 14:20:00,34.01,34.38,33.96,34.25,927500.0,22.5522,22.7975,22.519,22.7113,927500.0
2009-02-20 14:30:00,34.25,34.43,34.18,34.43,694300.0,22.7113,22.8307,22.6649,22.8307,694300.0
2009-02-20 14:40:00,34.43,34.53,34.29,34.52,723300.0,22.8307,22.897,22.7378,22.8903,723300.0
2009-02-20 14:50:00,34.51,34.56,34.19,34.23,737500.0,22.8837,22.9169,22.6715,22.698,737500.0
2009-02-20 15:00:00,34.24,34.26,34.08,34.24,603400.0,22.7047,22.7179,22.5986,22.7047,603400.0
2009-02-20 15:10:00,34.25,34.26,34.08,34.18,494900.0,22.7113,22.7179,22.5986,22.6649,494900.0
2009-02-20 15:20:00,34.18,34.25,33.94,33.95,486600.0,22.6649,22.7113,22.5057,22.5124,486600.0
2009-02-20 15:30:00,33.95,34.14,33.85,34.05,660100.0,22.5124,22.6384,22.4461,22.5787,660100.0
2009-02-20 15:40:00,34.04,34.12,33.9,34.0,803100.0,22.572,22.6251,22.4792,22.5455,803100.0
2009-02-20 15:50:00,34.0,34.15,33.96,34.02,1299500.0,22.5455,22.645,22.519,22.5588,1299500.0
2009-02-23 09:30:00,33.83,34.25,33.5,33.8,696600.0,22.4328,22.7113,22.214,22.4129,696600.0
2009-02-23 09:40:00,33.81,33.85,33.5,33.65,647300.0,22.4195,22.4461,22.214,22.3134,647300.0
2009-02-23 09:50:00,33.66,33.71,33.43,33.48,558000.0,22.3201,22.3532,22.1676,22.2007,558000.0
2009-02-23 10:00:00,33.47,33.55,33.36,33.46,732500.0,22.1941,22.2471,22.1211,22.1874,732500.0
2009-02-23 10:10:00,33.46,33.48,33.2,33.37,656200.0,22.1874,22.2007,22.015,22.1278,656200.0
2009-02-23 10:20:00,33.39,33.5,33.31,33.39,358100.0,22.141,22.214,22.088,22.141,358100.0
2009-02-23 10:30:00,33.38,33.5,33.32,33.39,497100.0,22.1344,22.214,22.0946,22.141,497100.0
2009-02-23 10:40:00,33.39,33.65,33.38,33.63,448800.0,22.141,22.3134,22.1344,22.3002,448800.0
2009-02-23 10:50:00,33.63,33.63,33.34,33.39,338700.0,22.3002,22.3002,22.1079,22.141,338700.0
2009-02-23 11:00:00,33.39,33.58,33.39,33.56,325500.0,22.141,22.267,22.141,22.2538,325500.0
2009-02-23 11:10:00,33.56,33.71,33.51,33.51,376500.0,22.2538,22.3532,22.2206,22.2206,376500.0
2009-02-23 11:20:00,33.51,33.6,33.45,33.51,249100.0,22.2206,22.2803,22.1808,22.2206,249100.0
2009-02-23 11:30:00,33.5,33.5,33.21,33.23,387800.0,22.214,22.214,22.0217,22.0349,387800.0
2009-02-23 11:40:00,33.23,33.24,33.06,33.14,278400.0,22.0349,22.0416,21.9222,21.9753,278400.0
2009-02-23 11:50:00,33.13,33.26,33.13,33.24,273000.0,21.9686,22.0548,21.9686,22.0416,273000.0
2009-02-23 12:00:00,33.23,33.24,33.12,33.21,249000.0,22.0349,22.0416,21.962,22.0217,249000.0
2009-02-23 12:10:00,33.22,33.39,33.22,33.27,333000.0,22.0283,22.141,22.0283,22.0615,333000.0
2009-02-23 12:20:00,33.27,33.34,33.19,33.2,354000.0,22.0615,22.1079,22.0084,22.015,354000.0
2009-02-23 12:30:00,33.2,33.36,33.08,33.36,533800.0,22.015,22.1211,21.9355,22.1211,533800.0
2009-02-23 12:40:00,33.36,33.41,33.16,33.21,290000.0,22.1211,22.1543,21.9885,22.0217,290000.0
2009-02-23 12:50:00,33.2,33.28,33.1,33.11,229100.0,22.015,22.0681,21.9487,21.9554,229100.0
2009-02-23 13:00:00,33.1,33.4,33.1,33.4,399400.0,21.9487,22.1477,21.9487,22.1477,399400.0
2009-02-23 13:10:00,33.41,33.47,33.34,33.38,335200.0,22.1543,22.1941,22.1079,22.1344,335200.0
2009-02-23 13:20:00,33.39,33.45,33.31,33.33,246600.0,22.141,22.1808,22.088,22.1012,246600.0
2009-02-23 13:30:00,33.33,33.48,33.31,33.45,416500.0,22.1012,22.2007,22.088,22.1808,416500.0
2009-02-23 13:40:00,33.46,33.56,33.41,33.42,302000.0,22.1874,22.2538,22.1543,22.1609,302000.0
2009-02-23 13:50:00,33.42,33.46,33.26,33.31,297900.0,22.1609,22.1874,22.0548,22.088,297900.0
2009-02-23 14:00:00,33.31,33.33,33.16,33.19,315900.0,22.088,22.1012,21.9885,22.0084,315900.0
2009-02-23 14:10:00,33.19,33.45,33.15,33.37,305300.0,22.0084,22.1808,21.9819,22.1278,305300.0
2009-02-23 14:20:00,33.37,33.48,33.31,33.47,371200.0,22.1278,22.2007,22.088,22.1941,371200.0
2009-02-23 14:30:00,33.46,33.49,33.31,33.34,293600.0,22.1874,22.2073,22.088,22.1079,293600.0
2009-02-23 14:40:00,33.33,33.35,33.12,33.17,320300.0,22.1012,22.1145,21.962,21.9951,320300.0
2009-02-23 14:50:00,33.17,33.18,32.96,32.96,452300.0,21.9951,22.0018,21.8559,21.8559,452300.0
2009-02-23 15:00:00,32.96,33.18,32.89,33.06,483500.0,21.8559,22.0018,21.8095,21.9222,483500.0
2009-02-23 15:10:00,33.06,33.18,32.98,33.01,406500.0,21.9222,22.0018,21.8692,21.8891,406500.0
2009-02-23 15:20:00,33.01,33.04,32.74,32.93,677500.0,21.8891,21.9089,21.71,21.836,677500.0
2009-02-23 15:30:00,32.92,33.12,32.89,32.94,594200.0,21.8294,21.962,21.8095,21.8426,594200.0
2009-02-23 15:40:00,32.93,33.01,32.74,32.78,1245800.0,21.836,21.8891,21.71,21.7365,1245800.0
2009-02-23 15:50:00,32.77,32.89,32.67,32.77,2108300.0,21.7299,21.8095,21.6636,21.7299,2108300.0
2009-02-24 09:30:00,33.12,33.9,33.06,33.89,1008600.0,21.962,22.4792,21.9222,22.4726,1008600.0
2009-02-24 09:40:00,33.87,34.05,33.75,34.03,764600.0,22.4593,22.5787,22.3797,22.5654,764600.0
2009-02-24 09:50:00,34.04,34.09,33.71,33.72,619200.0,22.572,22.6052,22.3532,22.3599,619200.0
2009-02-24 10:00:00,33.71,33.75,33.5,33.65,703300.0,22.3532,22.3797,22.214,22.3134,703300.0
2009-02-24 10:10:00,33.66,33.85,33.62,33.85,585700.0,22.3201,22.4461,22.2935,22.4461,585700.0
2009-02-24 10:20:00,33.85,34.14,33.76,34.09,536700.0,22.4461,22.6384,22.3864,22.6052,536700.0
2009-02-24 10:30:00,34.09,34.21,34.07,34.14,646900.0,22.6052,22.6848,22.5919,22.6384,646900.0
2009-02-24 10:40:00,34.13,34.33,34.04,34.3,463300.0,22.6317,22.7643,22.572,22.7445,463300.0
2009-02-24 10:50:00,34.31,34.36,33.99,34.0,534700.0,22.7511,22.7842,22.5389,22.5455,534700.0
2009-02-24 11:00:00,34.0,34.17,33.95,33.97,438400.0,22.5455,22.6583,22.5124,22.5256,438400.0
2009-02-24 11:10:00,33.97,34.09,33.94,33.96,521600.0,22.5256,22.6052,22.5057,22.519,521600.0
2009-02-24 11:20:00,33.97,33.97,33.79,33.85,563100.0,22.5256,22.5256,22.4063,22.4461,563100.0
2009-02-24 11:30:00,33.85,33.86,33.69,33.74,265400.0,22.4461,22.4527,22.34,22.3731,265400.0
2009-02-24 11:40:00,33.76,33.86,33.57,33.57,292800.0,22.3864,22.4527,22.2604,22.2604,292800.0
2009-02-24 11:50:00,33.58,33.68,33.55,33.6,340300.0,22.267,22.3333,22.2471,22.2803,340300.0
2009-02-24 12:00:00,33.6,33.74,33.46,33.47,540300.0,22.2803,22.3731,22.1874,22.1941,540300.0
2009-02-24 12:10:00,33.47,33.49,33.34,33.47,460000.0,22.1941,22.2073,22.1079,22.1941,460000.0
2009-02-24 12:20:00,33.47,33.58,33.46,33.57,352700.0,22.1941,22.267,22.1874,22.2604,352700.0
2009-02-24 12:30:00,33.58,33.69,33.51,33.51,519400.0,22.267,22.34,22.2206,22.2206,519400.0
2009-02-24 12:40:00,33.52,33.62,33.45,33.56,620000.0,22.2272,22.2935,22.1808,22.2538,620000.0
2009-02-24 12:50:00,33.56,33.68,33.55,33.64,376500.0,22.2538,22.3333,22.2471,22.3068,376500.0
2009-02-24 13:00:00,33.64,33.75,33.6,33.71,357700.0,22.3068,22.3797,22.2803,22.3532,357700.0
2009-02-24 13:10:00,33.7,33.72,33.45,33.53,322300.0,22.3466,22.3599,22.1808,22.2339,322300.0
2009-02-24 13:20:00,33.54,33.89,33.52,33.88,670300.0,22.2405,22.4726,22.2272,22.466,670300.0
2009-02-24 13:30:00,33.88,34.03,33.82,33.94,810900.0,22.466,22.5654,22.4262,22.5057,810900.0
2009-02-24 13:40:00,33.93,34.01,33.87,33.9,559600.0,22.4991,22.5522,22.4593,22.4792,559600.0
2009-02-24 13:50:00,33.89,34.03,33.89,33.99,580900.0,22.4726,22.5654,22.4726,22.5389,580900.0
2009-02-24 14:00:00,33.98,34.08,33.92,33.94,533300.0,22.5323,22.5986,22.4925,22.5057,533300.0
2009-02-24 14:10:00,33.95,34.33,33.88,34.31,828500.0,22.5124,22.7643,22.466,22.7511,828500.0
2009-02-24 14:20:00,34.31,34.37,34.26,34.34,607700.0,22.7511,22.7909,22.7179,22.771,607700.0
2009-02-24 14:30:00,34.33,34.38,34.23,34.29,363600.0,22.7643,22.7975,22.698,22.7378,363600.0
2009-02-24 14:40:00,34.29,34.38,34.14,34.26,374200.0,22.7378,22.7975,22.6384,22.7179,374200.0
2009-02-24 14:50:00,34.26,34.45,34.21,34.43,608700.0,22.7179,22.8439,22.6848,22.8307,608700.0
2009-02-24 15:00:00,34.42,34.51,34.35,34.47,558300.0,22.824,22.8837,22.7776,22.8572,558300.0
2009-02-24 15:10:00,34.47,34.66,34.42,34.63,507900.0,22.8572,22.9832,22.824,22.9633,507900.0
2009-02-24 15:20:00,34.63,34.71,34.55,34.61,651600.0,22.9633,23.0163,22.9102,22.95,651600.0
2009-02-24 15:30:00,34.61,34.68,34.43,34.49,838700.0,22.95,22.9964,22.8307,22.8704,838700.0
2009-02-24 15:40:00,34.49,34.62,34.38,34.61,1188200.0,22.8704,22.9566,22.7975,22.95,1188200.0
2009-02-24 15:50:00,34.61,34.7,34.4,34.48,2197200.0,22.95,23.0097,22.8108,22.8638,2197200.0
2009-02-25 09:30:00,34.09,34.15,33.83,34.0,758800.0,22.7118,22.7518,22.5386,22.6518,758800.0
2009-02-25 09:40:00,34.0,34.08,33.84,33.96,780300.0,22.6518,22.7051,22.5452,22.6252,780300.0
2009-02-25 09:50:00,33.96,34.0,33.86,33.94,573600.0,22.6252,22.6518,22.5586,22.6119,573600.0
2009-02-25 10:00:00,33.93,33.99,33.57,33.66,945600.0,22.6052,22.6452,22.3654,22.4253,945600.0
2009-02-25 10:10:00,33.66,33.73,33.53,33.7,454900.0,22.4253,22.472,22.3387,22.452,454900.0
2009-02-25 10:20:00,33.67,33.78,33.63,33.73,334800.0,22.432,22.5053,22.4053,22.472,334800.0
2009-02-25 10:30:00,33.73,33.74,33.51,33.53,482400.0,22.472,22.4786,22.3254,22.3387,482400.0
2009-02-25 10:40:00,33.53,33.57,33.11,33.26,910700.0,22.3387,22.3654,22.0589,22.1588,910700.0
2009-02-25 10:50:00,33.27,33.37,33.23,33.37,417400.0,22.1655,22.2321,22.1388,22.2321,417400.0
2009-02-25 11:00:00,33.33,33.52,33.31,33.46,355400.0,22.2055,22.332,22.1921,22.2921,355400.0
2009-02-25 11:10:00,33.46,33.5,33.4,33.43,303300.0,22.2921,22.3187,22.2521,22.2721,303300.0
2009-02-25 11:20:00,33.43,33.57,33.43,33.54,270600.0,22.2721,22.3654,22.2721,22.3454,270600.0
2009-02-25 11:30:00,33.54,33.61,33.52,33.55,202200.0,22.3454,22.392,22.332,22.352,202200.0
2009-02-25 11:40:00,33.55,33.76,33.54,33.63,346800.0,22.352,22.4919,22.3454,22.4053,346800.0
2009-02-25 11:50:00,33.63,33.66,33.3,33.34,639100.0,22.4053,22.4253,22.1855,22.2121,639100.0
2009-02-25 12:00:00,33.33,33.47,33.33,33.4,239900.0,22.2055,22.2987,22.2055,22.2521,239900.0
2009-02-25 12:10:00,33.41,33.44,33.31,33.36,185700.0,22.2588,22.2787,22.1921,22.2255,185700.0
2009-02-25 12:20:00,33.36,33.41,33.29,33.29,241200.0,22.2255,22.2588,22.1788,22.1788,241200.0
2009-02-25 12:30:00,33.29,33.54,33.29,33.53,264500.0,22.1788,22.3454,22.1788,22.3387,264500.0
2009-02-25 12:40:00,33.53,33.56,33.42,33.51,328600.0,22.3387,22.3587,22.2654,22.3254,328600.0
2009-02-25 12:50:00,33.51,33.63,33.49,33.59,236300.0,22.3254,22.4053,22.3121,22.3787,236300.0
2009-02-25 13:00:00,33.58,33.79,33.52,33.77,353000.0,22.372,22.5119,22.332,22.4986,353000.0
2009-02-25 13:10:00,33.77,33.81,33.67,33.75,367200.0,22.4986,22.5253,22.432,22.4853,367200.0
2009-02-25 13:20:00,33.74,33.75,33.58,33.61,195300.0,22.4786,22.4853,22.372,22.392,195300.0
2009-02-25 13:30:00,33.61,33.84,33.61,33.83,300500.0,22.392,22.5452,22.392,22.5386,300500.0
2009-02-25 13:40:00,33.84,34.04,33.82,34.01,480200.0,22.5452,22.6785,22.5319,22.6585,480200.0
2009-02-25 13:50:00,34.02,34.1,33.98,34.04,379400.0,22.6652,22.7185,22.6385,22.6785,379400.0
2009-02-25 14:00:00,34.04,34.1,33.78,33.87,605200.0,22.6785,22.7185,22.5053,22.5652,605200.0
2009-02-25 14:10:00,33.87,33.94,33.72,33.78,585700.0,22.5652,22.6119,22.4653,22.5053,585700.0
2009-02-25 14:20:00,33.78,34.0,33.67,33.99,617500.0,22.5053,22.6518,22.432,22.6452,617500.0
2009-02-25 14:30:00,34.0,34.05,33.89,33.94,438600.0,22.6518,22.6852,22.5786,22.6119,438600.0
2009-02-25 14:40:00,33.94,34.06,33.93,33.97,359400.0,22.6119,22.6918,22.6052,22.6319,359400.0
2009-02-25 14:50:00,33.97,34.12,33.94,34.0,420800.0,22.6319,22.7318,22.6119,22.6518,420800.0
2009-02-25 15:00:00,33.99,34.27,33.93,34.27,590800.0,22.6452,22.8317,22.6052,22.8317,590800.0
2009-02-25 15:10:00,34.27,34.53,34.12,34.49,913000.0,22.8317,23.0049,22.7318,22.9783,913000.0
2009-02-25 15:20:00,34.49,34.64,34.36,34.56,884900.0,22.9783,23.0782,22.8917,23.0249,884900.0
2009-02-25 15:30:00,34.55,34.73,34.48,34.56,825900.0,23.0183,23.1382,22.9716,23.0249,825900.0
2009-02-25 15:40:00,34.57,34.61,34.26,34.29,1036600.0,23.0316,23.0582,22.8251,22.845,1036600.0
2009-02-25 15:50:00,34.28,34.39,33.91,33.93,1283300.0,22.8384,22.9117,22.5919,22.6052,1283300.0
2009-02-26 09:30:00,34.16,34.69,34.16,34.44,899400.0,22.7584,23.1115,22.7584,22.945,899400.0
2009-02-26 09:40:00,34.45,34.65,34.27,34.43,823900.0,22.9516,23.0849,22.8317,22.9383,823900.0
2009-02-26 09:50:00,34.42,34.68,34.4,34.67,592600.0,22.9317,23.1049,22.9183,23.0982,592600.0
2009-02-26 10:00:00,34.67,34.97,34.61,34.89,779100.0,23.0982,23.2981,23.0582,23.2448,779100.0
2009-02-26 10:10:00,34.89,34.89,34.62,34.81,601500.0,23.2448,23.2448,23.0649,23.1915,601500.0
2009-02-26 10:20:00,34.81,34.95,34.8,34.95,540300.0,23.1915,23.2848,23.1848,23.2848,540300.0
2009-02-26 10:30:00,34.94,35.3,34.87,35.13,1138900.0,23.2781,23.5179,23.2315,23.4047,1138900.0
2009-02-26 10:40:00,35.13,35.37,35.12,35.31,833500.0,23.4047,23.5646,23.398,23.5246,833500.0
2009-02-26 10:50:00,35.31,35.34,35.1,35.27,716800.0,23.5246,23.5446,23.3847,23.498,716800.0
2009-02-26 11:00:00,35.26,35.32,34.8,34.82,542500.0,23.4913,23.5313,23.1848,23.1981,542500.0
2009-02-26 11:10:00,34.83,34.89,34.67,34.89,574900.0,23.2048,23.2448,23.0982,23.2448,574900.0
2009-02-26 11:20:00,34.89,34.94,34.79,34.79,432100.0,23.2448,23.2781,23.1782,23.1782,432100.0
2009-02-26 11:30:00,34.79,34.82,34.68,34.69,239100.0,23.1782,23.1981,23.1049,23.1115,239100.0
2009-02-26 11:40:00,34.69,34.73,34.52,34.56,313400.0,23.1115,23.1382,22.9983,23.0249,313400.0
2009-02-26 11:50:00,34.56,34.71,34.55,34.68,245000.0,23.0249,23.1249,23.0183,23.1049,245000.0
2009-02-26 12:00:00,34.68,34.82,34.68,34.74,241600.0,23.1049,23.1981,23.1049,23.1448,241600.0
2009-02-26 12:10:00,34.73,34.74,34.53,34.56,227300.0,23.1382,23.1448,23.0049,23.0249,227300.0
2009-02-26 12:20:00,34.56,34.6,34.34,34.46,411700.0,23.0249,23.0516,22.8784,22.9583,411700.0
2009-02-26 12:30:00,34.46,34.62,34.43,34.61,223000.0,22.9583,23.0649,22.9383,23.0582,223000.0
2009-02-26 12:40:00,34.61,34.62,34.46,34.59,413200.0,23.0582,23.0649,22.9583,23.0449,413200.0
2009-02-26 12:50:00,34.59,34.62,34.36,34.39,344100.0,23.0449,23.0649,22.8917,22.9117,344100.0
2009-02-26 13:00:00,34.4,34.42,34.28,34.28,287100.0,22.9183,22.9317,22.8384,22.8384,287100.0
2009-02-26 13:10:00,34.28,34.28,34.06,34.15,638700.0,22.8384,22.8384,22.6918,22.7518,638700.0
2009-02-26 13:20:00,34.15,34.43,34.15,34.35,430500.0,22.7518,22.9383,22.7518,22.885,430500.0
2009-02-26 13:30:00,34.36,34.48,34.3,34.3,478800.0,22.8917,22.9716,22.8517,22.8517,478800.0
2009-02-26 13:40:00,34.3,34.58,34.28,34.45,443600.0,22.8517,23.0383,22.8384,22.9516,443600.0
2009-02-26 13:50:00,34.45,34.51,34.39,34.39,256500.0,22.9516,22.9916,22.9117,22.9117,256500.0
2009-02-26 14:00:00,34.39,34.41,34.16,34.23,598500.0,22.9117,22.925,22.7584,22.8051,598500.0
2009-02-26 14:10:00,34.23,34.36,34.17,34.29,307000.0,22.8051,22.8917,22.7651,22.845,307000.0
2009-02-26 14:20:00,34.29,34.38,34.2,34.3,346700.0,22.845,22.905,22.7851,22.8517,346700.0
2009-02-26 14:30:00,34.3,34.3,34.1,34.12,731500.0,22.8517,22.8517,22.7185,22.7318,731500.0
2009-02-26 14:40:00,34.12,34.12,33.96,34.03,592300.0,22.7318,22.7318,22.6252,22.6718,592300.0
2009-02-26 14:50:00,34.03,34.03,33.68,33.8,1044900.0,22.6718,22.6718,22.4386,22.5186,1044900.0
2009-02-26 15:00:00,33.79,33.84,33.64,33.76,952200.0,22.5119,22.5452,22.412,22.4919,952200.0
2009-02-26 15:10:00,33.77,33.83,33.57,33.69,999900.0,22.4986,22.5386,22.3654,22.4453,999900.0
2009-02-26 15:20:00,33.69,33.89,33.63,33.85,637400.0,22.4453,22.5786,22.4053,22.5519,637400.0
2009-02-26 15:30:00,33.84,34.1,33.79,34.04,852900.0,22.5452,22.7185,22.5119,22.6785,852900.0
2009-02-26 15:40:00,34.04,34.13,33.92,34.02,1097300.0,22.6785,22.7384,22.5985,22.6652,1097300.0
2009-02-26 15:50:00,34.02,34.02,33.67,33.67,1401700.0,22.6652,22.6652,22.432,22.432,1401700.0
2009-02-27 09:30:00,33.39,34.18,33.31,33.56,893600.0,22.2454,22.7718,22.1921,22.3587,893600.0
2009-02-27 09:40:00,33.57,34.11,33.56,33.95,960100.0,22.3654,22.7251,22.3587,22.6185,960100.0
2009-02-27 09:50:00,33.96,34.1,33.9,33.98,744100.0,22.6252,22.7185,22.5852,22.6385,744100.0
2009-02-27 10:00:00,33.97,34.07,33.72,33.74,513900.0,22.6319,22.6985,22.4653,22.4786,513900.0
2009-02-27 10:10:00,33.74,33.97,33.7,33.96,388000.0,22.4786,22.6319,22.452,22.6252,388000.0
2009-02-27 10:20:00,33.96,34.2,33.86,33.9,528500.0,22.6252,22.7851,22.5586,22.5852,528500.0
2009-02-27 10:30:00,33.89,33.96,33.74,33.78,510200.0,22.5786,22.6252,22.4786,22.5053,510200.0
2009-02-27 10:40:00,33.78,33.9,33.68,33.84,455400.0,22.5053,22.5852,22.4386,22.5452,455400.0
2009-02-27 10:50:00,33.83,33.9,33.53,33.55,461600.0,22.5386,22.5852,22.3387,22.352,461600.0
2009-02-27 11:00:00,33.59,33.68,33.5,33.61,329100.0,22.3787,22.4386,22.3187,22.392,329100.0
2009-02-27 11:10:00,33.62,33.65,33.41,33.43,408000.0,22.3987,22.4187,22.2588,22.2721,408000.0
2009-02-27 11:20:00,33.43,33.56,33.37,33.56,404800.0,22.2721,22.3587,22.2321,22.3587,404800.0
2009-02-27 11:30:00,33.57,33.66,33.56,33.64,160400.0,22.3654,22.4253,22.3587,22.412,160400.0
2009-02-27 11:40:00,33.65,33.97,33.62,33.91,522100.0,22.4187,22.6319,22.3987,22.5919,522100.0
2009-02-27 11:50:00,33.9,33.97,33.76,33.91,349100.0,22.5852,22.6319,22.4919,22.5919,349100.0
2009-02-27 12:00:00,33.9,34.03,33.86,33.97,358200.0,22.5852,22.6718,22.5586,22.6319,358200.0
2009-02-27 12:10:00,33.97,34.08,33.88,33.9,326700.0,22.6319,22.7051,22.5719,22.5852,326700.0
2009-02-27 12:20:00,33.91,33.94,33.83,33.87,175400.0,22.5919,22.6119,22.5386,22.5652,175400.0
2009-02-27 12:30:00,33.87,33.95,33.58,33.58,340800.0,22.5652,22.6185,22.372,22.372,340800.0
2009-02-27 12:40:00,33.57,33.74,33.5,33.74,321300.0,22.3654,22.4786,22.3187,22.4786,321300.0
2009-02-27 12:50:00,33.74,33.86,33.71,33.85,306200.0,22.4786,22.5586,22.4586,22.5519,306200.0
2009-02-27 13:00:00,33.85,34.01,33.85,34.0,536100.0,22.5519,22.6585,22.5519,22.6518,536100.0
2009-02-27 13:10:00,34.0,34.02,33.75,33.91,375100.0,22.6518,22.6652,22.4853,22.5919,375100.0
2009-02-27 13:20:00,33.9,33.92,33.77,33.82,246700.0,22.5852,22.5985,22.4986,22.5319,246700.0
2009-02-27 13:30:00,33.82,34.0,33.69,33.82,785100.0,22.5319,22.6518,22.4453,22.5319,785100.0
2009-02-27 13:40:00,33.81,33.93,33.78,33.93,452000.0,22.5253,22.6052,22.5053,22.6052,452000.0
2009-02-27 13:50:00,33.93,34.09,33.88,34.03,361800.0,22.6052,22.7118,22.5719,22.6718,361800.0
2009-02-27 14:00:00,34.03,34.21,33.94,33.98,570500.0,22.6718,22.7917,22.6119,22.6385,570500.0
2009-02-27 14:10:00,33.97,34.09,33.88,33.92,589200.0,22.6319,22.7118,22.5719,22.5985,589200.0
2009-02-27 14:20:00,33.93,33.99,33.79,33.85,348400.0,22.6052,22.6452,22.5119,22.5519,348400.0
2009-02-27 14:30:00,33.85,33.92,33.73,33.77,311300.0,22.5519,22.5985,22.472,22.4986,311300.0
2009-02-27 14:40:00,33.78,34.02,33.77,34.01,454200.0,22.5053,22.6652,22.4986,22.6585,454200.0
2009-02-27 14:50:00,34.01,34.09,33.84,33.88,815700.0,22.6585,22.7118,22.5452,22.5719,815700.0
2009-02-27 15:00:00,33.88,33.88,33.67,33.75,693500.0,22.5719,22.5719,22.432,22.4853,693500.0
2009-02-27 15:10:00,33.76,33.77,33.53,33.56,792200.0,22.4919,22.4986,22.3387,22.3587,792200.0
2009-02-27 15:20:00,33.57,33.72,33.45,33.5,915600.0,22.3654,22.4653,22.2854,22.3187,915600.0
2009-02-27 15:30:00,33.5,33.8,33.46,33.57,924000.0,22.3187,22.5186,22.2921,22.3654,924000.0
2009-02-27 15:40:00,33.58,33.91,33.54,33.85,1062100.0,22.372,22.5919,22.3454,22.5519,1062100.0
2009-02-27 15:50:00,33.84,33.88,33.42,33.45,1642200.0,22.5452,22.5719,22.2654,22.2854,1642200.0
2009-03-02 09:30:00,32.99,33.21,32.8,33.1,833600.0,21.9789,22.1255,21.8524,22.0522,833600.0
2009-03-02 09:40:00,33.09,33.35,33.0,33.35,625200.0,22.0456,22.2188,21.9856,22.2188,625200.0
2009-03-02 09:50:00,33.34,33.64,33.34,33.51,787400.0,22.2121,22.412,22.2121,22.3254,787400.0
2009-03-02 10:00:00,33.51,33.78,33.45,33.54,724300.0,22.3254,22.5053,22.2854,22.3454,724300.0
2009-03-02 10:10:00,33.54,33.59,33.28,33.38,507500.0,22.3454,22.3787,22.1722,22.2388,507500.0
2009-03-02 10:20:00,33.38,33.57,33.26,33.55,472900.0,22.2388,22.3654,22.1588,22.352,472900.0
2009-03-02 10:30:00,33.55,33.68,33.45,33.47,535800.0,22.352,22.4386,22.2854,22.2987,535800.0
2009-03-02 10:40:00,33.46,33.53,33.39,33.49,386600.0,22.2921,22.3387,22.2454,22.3121,386600.0
2009-03-02 10:50:00,33.49,33.51,33.3,33.36,497900.0,22.3121,22.3254,22.1855,22.2255,497900.0
2009-03-02 11:00:00,33.36,33.49,33.3,33.37,433100.0,22.2255,22.3121,22.1855,22.2321,433100.0
2009-03-02 11:10:00,33.37,33.38,33.25,33.36,440600.0,22.2321,22.2388,22.1522,22.2255,440600.0
2009-03-02 11:20:00,33.36,33.49,33.25,33.27,506800.0,22.2255,22.3121,22.1522,22.1655,506800.0
2009-03-02 11:30:00,33.28,33.36,33.14,33.22,518400.0,22.1722,22.2255,22.0789,22.1322,518400.0
2009-03-02 11:40:00,33.22,33.29,33.18,33.2,250900.0,22.1322,22.1788,22.1055,22.1189,250900.0
2009-03-02 11:50:00,33.2,33.21,33.0,33.16,437400.0,22.1189,22.1255,21.9856,22.0922,437400.0
2009-03-02 12:00:00,33.16,33.28,33.08,33.2,395700.0,22.0922,22.1722,22.0389,22.1189,395700.0
2009-03-02 12:10:00,33.2,33.21,33.06,33.09,407300.0,22.1189,22.1255,22.0256,22.0456,407300.0
2009-03-02 12:20:00,33.1,33.27,33.09,33.2,365600.0,22.0522,22.1655,22.0456,22.1189,365600.0
2009-03-02 12:30:00,33.2,33.27,33.09,33.1,358500.0,22.1189,22.1655,22.0456,22.0522,358500.0
2009-03-02 12:40:00,33.1,33.11,32.93,32.94,571900.0,22.0522,22.0589,21.939,21.9456,571900.0
2009-03-02 12:50:00,32.95,33.04,32.83,32.86,434400.0,21.9523,22.0123,21.8723,21.8923,434400.0
2009-03-02 13:00:00,32.86,33.0,32.84,32.99,383700.0,21.8923,21.9856,21.879,21.9789,383700.0
2009-03-02 13:10:00,32.99,33.0,32.77,32.84,596700.0,21.9789,21.9856,21.8324,21.879,596700.0
2009-03-02 13:20:00,32.84,32.9,32.74,32.77,491600.0,21.879,21.919,21.8124,21.8324,491600.0
2009-03-02 13:30:00,32.78,32.83,32.66,32.76,409500.0,21.839,21.8723,21.7591,21.8257,409500.0
2009-03-02 13:40:00,32.76,32.97,32.75,32.95,454800.0,21.8257,21.9656,21.8191,21.9523,454800.0
2009-03-02 13:50:00,32.94,33.08,32.89,33.05,481900.0,21.9456,22.0389,21.9123,22.0189,481900.0
2009-03-02 14:00:00,33.04,33.06,32.92,32.94,277100.0,22.0123,22.0256,21.9323,21.9456,277100.0
2009-03-02 14:10:00,32.95,33.1,32.94,32.96,280700.0,21.9523,22.0522,21.9456,21.959,280700.0
2009-03-02 14:20:00,32.96,32.99,32.75,32.83,357900.0,21.959,21.9789,21.8191,21.8723,357900.0
2009-03-02 14:30:00,32.82,33.16,32.75,33.08,432500.0,21.8657,22.0922,21.8191,22.0389,432500.0
2009-03-02 14:40:00,33.07,33.21,33.0,33.05,627100.0,22.0322,22.1255,21.9856,22.0189,627100.0
2009-03-02 14:50:00,33.04,33.15,32.95,32.97,377300.0,22.0123,22.0855,21.9523,21.9656,377300.0
2009-03-02 15:00:00,32.96,32.99,32.76,32.88,419500.0,21.959,21.9789,21.8257,21.9057,419500.0
2009-03-02 15:10:00,32.89,33.03,32.72,32.74,474500.0,21.9123,22.0056,21.7991,21.8124,474500.0
2009-03-02 15:20:00,32.74,32.99,32.73,32.93,508900.0,21.8124,21.9789,21.8057,21.939,508900.0
2009-03-02 15:30:00,32.93,33.09,32.82,32.85,694800.0,21.939,22.0456,21.8657,21.8857,694800.0
2009-03-02 15:40:00,32.84,32.94,32.69,32.72,1042900.0,21.879,21.9456,21.7791,21.7991,1042900.0
2009-03-02 15:50:00,32.71,32.93,32.64,32.77,2118900.0,21.7924,21.939,21.7458,21.8324,2118900.0
2009-03-03 09:30:00,33.27,33.7,32.95,33.26,769200.0,22.1655,22.452,21.9523,22.1588,769200.0
2009-03-03 09:40:00,33.26,33.27,32.92,33.05,874400.0,22.1588,22.1655,21.9323,22.0189,874400.0
2009-03-03 09:50:00,33.04,33.33,32.95,33.24,552400.0,22.0123,22.2055,21.9523,22.1455,552400.0
2009-03-03 10:00:00,33.23,33.51,33.08,33.48,682300.0,22.1388,22.3254,22.0389,22.3054,682300.0
2009-03-03 10:10:00,33.47,33.49,33.16,33.33,588000.0,22.2987,22.3121,22.0922,22.2055,588000.0
2009-03-03 10:20:00,33.32,33.5,33.26,33.32,551800.0,22.1988,22.3187,22.1588,22.1988,551800.0
2009-03-03 10:30:00,33.32,33.33,33.18,33.3,574200.0,22.1988,22.2055,22.1055,22.1855,574200.0
2009-03-03 10:40:00,33.3,33.4,33.2,33.38,488500.0,22.1855,22.2521,22.1189,22.2388,488500.0
2009-03-03 10:50:00,33.38,33.48,33.25,33.46,655100.0,22.2388,22.3054,22.1522,22.2921,655100.0
2009-03-03 11:00:00,33.46,33.56,33.37,33.51,999500.0,22.2921,22.3587,22.2321,22.3254,999500.0
2009-03-03 11:10:00,33.51,33.51,33.16,33.32,590200.0,22.3254,22.3254,22.0922,22.1988,590200.0
2009-03-03 11:20:00,33.33,33.43,33.28,33.41,398500.0,22.2055,22.2721,22.1722,22.2588,398500.0
2009-03-03 11:30:00,33.4,33.42,33.2,33.26,306900.0,22.2521,22.2654,22.1189,22.1588,306900.0
2009-03-03 11:40:00,33.26,33.31,33.19,33.3,285400.0,22.1588,22.1921,22.1122,22.1855,285400.0
2009-03-03 11:50:00,33.3,33.34,33.19,33.32,393900.0,22.1855,22.2121,22.1122,22.1988,393900.0
2009-03-03 12:00:00,33.32,33.64,33.32,33.58,577600.0,22.1988,22.412,22.1988,22.372,577600.0
2009-03-03 12:10:00,33.58,33.73,33.52,33.73,396800.0,22.372,22.472,22.332,22.472,396800.0
2009-03-03 12:20:00,33.72,33.91,33.67,33.84,541700.0,22.4653,22.5919,22.432,22.5452,541700.0
2009-03-03 12:30:00,33.83,33.9,33.76,33.76,567100.0,22.5386,22.5852,22.4919,22.4919,567100.0
2009-03-03 12:40:00,33.77,33.84,33.73,33.75,365000.0,22.4986,22.5452,22.472,22.4853,365000.0
2009-03-03 12:50:00,33.76,33.78,33.56,33.6,448700.0,22.4919,22.5053,22.3587,22.3853,448700.0
2009-03-03 13:00:00,33.6,33.71,33.6,33.69,381700.0,22.3853,22.4586,22.3853,22.4453,381700.0
2009-03-03 13:10:00,33.7,33.89,33.63,33.86,455800.0,22.452,22.5786,22.4053,22.5586,455800.0
2009-03-03 13:20:00,33.86,33.96,33.66,33.66,418800.0,22.5586,22.6252,22.4253,22.4253,418800.0
2009-03-03 13:30:00,33.67,33.73,33.51,33.62,402400.0,22.432,22.472,22.3254,22.3987,402400.0
2009-03-03 13:40:00,33.62,33.73,33.61,33.63,338500.0,22.3987,22.472,22.392,22.4053,338500.0
2009-03-03 13:50:00,33.63,33.93,33.6,33.84,447900.0,22.4053,22.6052,22.3853,22.5452,447900.0
2009-03-03 14:00:00,33.84,33.91,33.7,33.73,562300.0,22.5452,22.5919,22.452,22.472,562300.0
2009-03-03 14:10:00,33.74,33.93,33.72,33.76,364400.0,22.4786,22.6052,22.4653,22.4919,364400.0
2009-03-03 14:20:00,33.76,34.0,33.72,33.9,559700.0,22.4919,22.6518,22.4653,22.5852,559700.0
2009-03-03 14:30:00,33.9,34.13,33.86,34.04,651900.0,22.5852,22.7384,22.5586,22.6785,651900.0
2009-03-03 14:40:00,34.03,34.12,33.75,33.87,798500.0,22.6718,22.7318,22.4853,22.5652,798500.0
2009-03-03 14:50:00,33.87,34.0,33.74,33.91,623300.0,22.5652,22.6518,22.4786,22.5919,623300.0
2009-03-03 15:00:00,33.91,33.94,33.65,33.73,650200.0,22.5919,22.6119,22.4187,22.472,650200.0
2009-03-03 15:10:00,33.73,33.8,33.63,33.76,609400.0,22.472,22.5186,22.4053,22.4919,609400.0
2009-03-03 15:20:00,33.75,33.81,33.54,33.64,845100.0,22.4853,22.5253,22.3454,22.412,845100.0
2009-03-03 15:30:00,33.64,33.76,33.52,33.54,845900.0,22.412,22.4919,22.332,22.3454,845900.0
2009-03-03 15:40:00,33.55,33.77,33.54,33.66,981000.0,22.352,22.4986,22.3454,22.4253,981000.0
2009-03-03 15:50:00,33.66,33.8,33.02,33.45,1773500.0,22.4253,22.5186,21.9989,22.2854,1773500.0
2009-03-04 09:30:00,34.13,34.28,33.88,34.19,1158700.0,22.7384,22.8384,22.5719,22.7784,1158700.0
2009-03-04 09:40:00,34.18,34.44,34.16,34.33,786800.0,22.7718,22.945,22.7584,22.8717,786800.0
2009-03-04 09:50:00,34.33,34.39,34.2,34.31,833400.0,22.8717,22.9117,22.7851,22.8584,833400.0
2009-03-04 10:00:00,34.3,34.53,34.3,34.51,1012900.0,22.8517,23.0049,22.8517,22.9916,1012900.0
2009-03-04 10:10:00,34.52,34.53,34.24,34.3,585700.0,22.9983,23.0049,22.8117,22.8517,585700.0
2009-03-04 10:20:00,34.3,34.62,34.22,34.6,565100.0,22.8517,23.0649,22.7984,23.0516,565100.0
2009-03-04 10:30:00,34.6,34.84,34.56,34.82,822900.0,23.0516,23.2115,23.0249,23.1981,822900.0
2009-03-04 10:40:00,34.81,35.0,34.69,34.78,867500.0,23.1915,23.3181,23.1115,23.1715,867500.0
2009-03-04 10:50:00,34.78,34.93,34.71,34.85,615000.0,23.1715,23.2714,23.1249,23.2181,615000.0
2009-03-04 11:00:00,34.85,35.08,34.84,34.89,640700.0,23.2181,23.3714,23.2115,23.2448,640700.0
2009-03-04 11:10:00,34.89,34.92,34.71,34.78,393500.0,23.2448,23.2648,23.1249,23.1715,393500.0
2009-03-04 11:20:00,34.78,35.01,34.74,34.99,362000.0,23.1715,23.3247,23.1448,23.3114,362000.0
2009-03-04 11:30:00,34.99,35.13,34.91,34.95,474100.0,23.3114,23.4047,23.2581,23.2848,474100.0
2009-03-04 11:40:00,34.94,34.99,34.85,34.94,359800.0,23.2781,23.3114,23.2181,23.2781,359800.0
2009-03-04 11:50:00,34.93,35.12,34.9,35.02,336000.0,23.2714,23.398,23.2514,23.3314,336000.0
2009-03-04 12:00:00,35.02,35.07,34.72,34.74,461600.0,23.3314,23.3647,23.1315,23.1448,461600.0
2009-03-04 12:10:00,34.74,34.75,34.58,34.58,336800.0,23.1448,23.1515,23.0383,23.0383,336800.0
2009-03-04 12:20:00,34.58,34.76,34.57,34.72,252500.0,23.0383,23.1582,23.0316,23.1315,252500.0
2009-03-04 12:30:00,34.73,34.9,34.7,34.87,351400.0,23.1382,23.2514,23.1182,23.2315,351400.0
2009-03-04 12:40:00,34.88,34.89,34.62,34.66,306400.0,23.2381,23.2448,23.0649,23.0916,306400.0
2009-03-04 12:50:00,34.66,34.7,34.58,34.67,235000.0,23.0916,23.1182,23.0383,23.0982,235000.0
2009-03-04 13:00:00,34.67,34.67,34.49,34.56,406800.0,23.0982,23.0982,22.9783,23.0249,406800.0
2009-03-04 13:10:00,34.56,34.69,34.43,34.68,658600.0,23.0249,23.1115,22.9383,23.1049,658600.0
2009-03-04 13:20:00,34.67,34.81,34.63,34.75,297700.0,23.0982,23.1915,23.0716,23.1515,297700.0
2009-03-04 13:30:00,34.76,34.92,34.65,34.7,486800.0,23.1582,23.2648,23.0849,23.1182,486800.0
2009-03-04 13:40:00,34.7,34.83,34.66,34.79,284100.0,23.1182,23.2048,23.0916,23.1782,284100.0
2009-03-04 13:50:00,34.8,34.84,34.68,34.73,270800.0,23.1848,23.2115,23.1049,23.1382,270800.0
2009-03-04 14:00:00,34.72,34.95,34.69,34.93,540700.0,23.1315,23.2848,23.1115,23.2714,540700.0
2009-03-04 14:10:00,34.93,35.08,34.86,35.0,584200.0,23.2714,23.3714,23.2248,23.3181,584200.0
2009-03-04 14:20:00,35.01,35.01,34.83,34.88,444900.0,23.3247,23.3247,23.2048,23.2381,444900.0
2009-03-04 14:30:00,34.87,35.13,34.85,35.06,548700.0,23.2315,23.4047,23.2181,23.358,548700.0
2009-03-04 14:40:00,35.06,35.14,34.99,35.1,553800.0,23.358,23.4113,23.3114,23.3847,553800.0
2009-03-04 14:50:00,35.1,35.2,35.02,35.19,585300.0,23.3847,23.4513,23.3314,23.4447,585300.0
2009-03-04 15:00:00,35.19,35.25,35.06,35.15,461600.0,23.4447,23.4846,23.358,23.418,461600.0
2009-03-04 15:10:00,35.17,35.26,35.11,35.19,586800.0,23.4313,23.4913,23.3914,23.4447,586800.0
2009-03-04 15:20:00,35.19,35.25,35.07,35.24,457600.0,23.4447,23.4846,23.3647,23.478,457600.0
2009-03-04 15:30:00,35.25,35.26,34.99,35.05,863800.0,23.4846,23.4913,23.3114,23.3514,863800.0
2009-03-04 15:40:00,35.05,35.09,34.86,34.87,1119900.0,23.3514,23.378,23.2248,23.2315,1119900.0
2009-03-04 15:50:00,34.88,34.91,34.56,34.74,2320100.0,23.2381,23.2581,23.0249,23.1448,2320100.0
2009-03-05 09:30:00,34.62,35.04,34.5,35.02,1311200.0,23.0649,23.3447,22.985,23.3314,1311200.0
2009-03-05 09:40:00,35.01,35.22,34.96,35.12,1030800.0,23.3247,23.4646,23.2914,23.398,1030800.0
2009-03-05 09:50:00,35.13,35.38,35.05,35.36,792600.0,23.4047,23.5712,23.3514,23.5579,792600.0
2009-03-05 10:00:00,35.37,35.45,35.05,35.07,1010800.0,23.5646,23.6179,23.3514,23.3647,1010800.0
2009-03-05 10:10:00,35.08,35.17,34.82,35.02,876200.0,23.3714,23.4313,23.1981,23.3314,876200.0
2009-03-05 10:20:00,35.02,35.24,35.0,35.22,554500.0,23.3314,23.478,23.3181,23.4646,554500.0
2009-03-05 10:30:00,35.22,35.31,35.15,35.2,465100.0,23.4646,23.5246,23.418,23.4513,465100.0
2009-03-05 10:40:00,35.19,35.36,35.11,35.21,633300.0,23.4447,23.5579,23.3914,23.458,633300.0
2009-03-05 10:50:00,35.21,35.21,34.98,35.0,798300.0,23.458,23.458,23.3047,23.3181,798300.0
2009-03-05 11:00:00,35.01,35.16,34.99,35.06,747000.0,23.3247,23.4247,23.3114,23.358,747000.0
2009-03-05 11:10:00,35.06,35.08,34.59,34.65,1040000.0,23.358,23.3714,23.0449,23.0849,1040000.0
2009-03-05 11:20:00,34.66,34.75,34.5,34.61,493300.0,23.0916,23.1515,22.985,23.0582,493300.0
2009-03-05 11:30:00,34.6,34.84,34.57,34.81,468100.0,23.0516,23.2115,23.0316,23.1915,468100.0
2009-03-05 11:40:00,34.81,34.87,34.65,34.72,293600.0,23.1915,23.2315,23.0849,23.1315,293600.0
2009-03-05 11:50:00,34.71,34.72,34.5,34.6,258000.0,23.1249,23.1315,22.985,23.0516,258000.0
2009-03-05 12:00:00,34.59,34.66,34.5,34.6,388900.0,23.0449,23.0916,22.985,23.0516,388900.0
2009-03-05 12:10:00,34.6,34.8,34.59,34.8,338300.0,23.0516,23.1848,23.0449,23.1848,338300.0
2009-03-05 12:20:00,34.79,34.98,34.78,34.96,266300.0,23.1782,23.3047,23.1715,23.2914,266300.0
2009-03-05 12:30:00,34.97,35.04,34.95,34.98,310100.0,23.2981,23.3447,23.2848,23.3047,310100.0
2009-03-05 12:40:00,34.98,35.03,34.93,34.94,344000.0,23.3047,23.3381,23.2714,23.2781,344000.0
2009-03-05 12:50:00,34.95,35.0,34.87,34.91,310600.0,23.2848,23.3181,23.2315,23.2581,310600.0
2009-03-05 13:00:00,34.91,34.97,34.79,34.83,554800.0,23.2581,23.2981,23.1782,23.2048,554800.0
2009-03-05 13:10:00,34.83,34.94,34.79,34.91,559700.0,23.2048,23.2781,23.1782,23.2581,559700.0
2009-03-05 13:20:00,34.91,34.91,34.68,34.8,312800.0,23.2581,23.2581,23.1049,23.1848,312800.0
2009-03-05 13:30:00,34.8,34.83,34.63,34.66,365000.0,23.1848,23.2048,23.0716,23.0916,365000.0
2009-03-05 13:40:00,34.66,34.77,34.53,34.56,358000.0,23.0916,23.1648,23.0049,23.0249,358000.0
2009-03-05 13:50:00,34.57,34.72,34.52,34.69,329000.0,23.0316,23.1315,22.9983,23.1115,329000.0
2009-03-05 14:00:00,34.7,34.72,34.6,34.72,298500.0,23.1182,23.1315,23.0516,23.1315,298500.0
2009-03-05 14:10:00,34.72,34.73,34.53,34.72,442500.0,23.1315,23.1382,23.0049,23.1315,442500.0
2009-03-05 14:20:00,34.72,34.73,34.56,34.68,510400.0,23.1315,23.1382,23.0249,23.1049,510400.0
2009-03-05 14:30:00,34.68,34.88,34.65,34.79,626700.0,23.1049,23.2381,23.0849,23.1782,626700.0
2009-03-05 14:40:00,34.77,34.82,34.61,34.69,479800.0,23.1648,23.1981,23.0582,23.1115,479800.0
2009-03-05 14:50:00,34.69,34.74,34.53,34.71,564500.0,23.1115,23.1448,23.0049,23.1249,564500.0
2009-03-05 15:00:00,34.71,35.04,34.69,34.97,724100.0,23.1249,23.3447,23.1115,23.2981,724100.0
2009-03-05 15:10:00,34.97,35.31,34.97,35.06,1018300.0,23.2981,23.5246,23.2981,23.358,1018300.0
2009-03-05 15:20:00,35.06,35.21,34.88,34.92,967800.0,23.358,23.458,23.2381,23.2648,967800.0
2009-03-05 15:30:00,34.92,34.94,34.61,34.67,902800.0,23.2648,23.2781,23.0582,23.0982,902800.0
2009-03-05 15:40:00,34.67,34.93,34.59,34.83,1286400.0,23.0982,23.2714,23.0449,23.2048,1286400.0
2009-03-05 15:50:00,34.83,34.9,34.67,34.68,2063600.0,23.2048,23.2514,23.0982,23.1049,2063600.0
2009-03-06 09:30:00,34.74,35.05,34.54,34.73,820500.0,23.1448,23.3514,23.0116,23.1382,820500.0
2009-03-06 09:40:00,34.73,35.07,34.69,34.84,963700.0,23.1382,23.3647,23.1115,23.2115,963700.0
2009-03-06 09:50:00,34.84,34.84,34.18,34.2,1327800.0,23.2115,23.2115,22.7718,22.7851,1327800.0
2009-03-06 10:00:00,34.2,34.24,33.6,33.73,1730100.0,22.7851,22.8117,22.3853,22.472,1730100.0
2009-03-06 10:10:00,33.73,33.9,33.41,33.54,1485500.0,22.472,22.5852,22.2588,22.3454,1485500.0
2009-03-06 10:20:00,33.53,33.69,33.35,33.61,1064600.0,22.3387,22.4453,22.2188,22.392,1064600.0
2009-03-06 10:30:00,33.6,33.7,33.32,33.34,1098100.0,22.3853,22.452,22.1988,22.2121,1098100.0
2009-03-06 10:40:00,33.34,33.6,33.32,33.41,863900.0,22.2121,22.3853,22.1988,22.2588,863900.0
2009-03-06 10:50:00,33.41,33.41,32.86,32.93,1843500.0,22.2588,22.2588,21.8923,21.939,1843500.0
2009-03-06 11:00:00,32.95,33.15,32.88,33.15,1016200.0,21.9523,22.0855,21.9057,22.0855,1016200.0
2009-03-06 11:10:00,33.15,33.3,33.08,33.24,722200.0,22.0855,22.1855,22.0389,22.1455,722200.0
2009-03-06 11:20:00,33.24,33.31,33.05,33.18,441600.0,22.1455,22.1921,22.0189,22.1055,441600.0
2009-03-06 11:30:00,33.2,33.41,33.19,33.24,390800.0,22.1189,22.2588,22.1122,22.1455,390800.0
2009-03-06 11:40:00,33.25,33.29,33.16,33.25,297500.0,22.1522,22.1788,22.0922,22.1522,297500.0
2009-03-06 11:50:00,33.24,33.46,33.24,33.32,316900.0,22.1455,22.2921,22.1455,22.1988,316900.0
2009-03-06 12:00:00,33.33,33.48,33.29,33.41,304900.0,22.2055,22.3054,22.1788,22.2588,304900.0
2009-03-06 12:10:00,33.41,33.42,33.26,33.29,381200.0,22.2588,22.2654,22.1588,22.1788,381200.0
2009-03-06 12:20:00,33.29,33.3,33.12,33.22,368800.0,22.1788,22.1855,22.0656,22.1322,368800.0
2009-03-06 12:30:00,33.21,33.31,33.1,33.24,370400.0,22.1255,22.1921,22.0522,22.1455,370400.0
2009-03-06 12:40:00,33.23,33.23,33.0,33.05,374100.0,22.1388,22.1388,21.9856,22.0189,374100.0
2009-03-06 12:50:00,33.06,33.24,33.04,33.22,339900.0,22.0256,22.1455,22.0123,22.1322,339900.0
2009-03-06 13:00:00,33.21,33.25,33.1,33.25,291300.0,22.1255,22.1522,22.0522,22.1522,291300.0
2009-03-06 13:10:00,33.24,33.3,33.02,33.11,256500.0,22.1455,22.1855,21.9989,22.0589,256500.0
2009-03-06 13:20:00,33.12,33.12,32.97,33.01,351100.0,22.0656,22.0656,21.9656,21.9923,351100.0
2009-03-06 13:30:00,33.01,33.06,32.85,32.93,503300.0,21.9923,22.0256,21.8857,21.939,503300.0
2009-03-06 13:40:00,32.92,32.98,32.78,32.93,790900.0,21.9323,21.9723,21.839,21.939,790900.0
2009-03-06 13:50:00,32.94,33.03,32.88,33.0,475600.0,21.9456,22.0056,21.9057,21.9856,475600.0
2009-03-06 14:00:00,33.0,33.22,32.99,33.22,741600.0,21.9856,22.1322,21.9789,22.1322,741600.0
2009-03-06 14:10:00,33.21,33.24,32.91,32.96,629000.0,22.1255,22.1455,21.9256,21.959,629000.0
2009-03-06 14:20:00,32.96,33.1,32.86,33.09,526000.0,21.959,22.0522,21.8923,22.0456,526000.0
2009-03-06 14:30:00,33.09,33.12,32.93,33.04,464500.0,22.0456,22.0656,21.939,22.0123,464500.0
2009-03-06 14:40:00,33.03,33.03,32.79,32.87,564100.0,22.0056,22.0056,21.8457,21.899,564100.0
2009-03-06 14:50:00,32.87,32.91,32.71,32.78,855300.0,21.899,21.9256,21.7924,21.839,855300.0
2009-03-06 15:00:00,32.78,32.85,32.67,32.82,778400.0,21.839,21.8857,21.7658,21.8657,778400.0
2009-03-06 15:10:00,32.82,33.09,32.78,33.08,908900.0,21.8657,22.0456,21.839,22.0389,908900.0
2009-03-06 15:20:00,33.07,33.07,32.82,32.92,785000.0,22.0322,22.0322,21.8657,21.9323,785000.0
2009-03-06 15:30:00,32.92,33.28,32.92,33.15,1160000.0,21.9323,22.1722,21.9323,22.0855,1160000.0
2009-03-06 15:40:00,33.15,33.62,33.14,33.46,1620100.0,22.0855,22.3987,22.0789,22.2921,1620100.0
2009-03-06 15:50:00,33.45,33.75,33.38,33.64,2871800.0,22.2854,22.4853,22.2388,22.412,2871800.0
2009-03-09 09:30:00,33.3,34.0,33.2,33.93,534600.0,22.1855,22.6518,22.1189,22.6052,534600.0
2009-03-09 09:40:00,33.92,34.17,33.83,34.15,594400.0,22.5985,22.7651,22.5386,22.7518,594400.0
2009-03-09 09:50:00,34.15,34.49,34.05,34.08,794600.0,22.7518,22.9783,22.6852,22.7051,794600.0
2009-03-09 10:00:00,34.08,34.35,34.02,34.25,469400.0,22.7051,22.885,22.6652,22.8184,469400.0
2009-03-09 10:10:00,34.24,34.58,34.2,34.29,605400.0,22.8117,23.0383,22.7851,22.845,605400.0
2009-03-09 10:20:00,34.3,34.32,34.13,34.19,445700.0,22.8517,22.865,22.7384,22.7784,445700.0
2009-03-09 10:30:00,34.16,34.34,34.02,34.04,497600.0,22.7584,22.8784,22.6652,22.6785,497600.0
2009-03-09 10:40:00,34.05,34.06,33.8,33.82,544000.0,22.6852,22.6918,22.5186,22.5319,544000.0
2009-03-09 10:50:00,33.82,33.94,33.58,33.62,439000.0,22.5319,22.6119,22.372,22.3987,439000.0
2009-03-09 11:00:00,33.62,33.86,33.5,33.58,496100.0,22.3987,22.5586,22.3187,22.372,496100.0
2009-03-09 11:10:00,33.58,33.7,33.54,33.64,231600.0,22.372,22.452,22.3454,22.412,231600.0
2009-03-09 11:20:00,33.64,33.67,33.56,33.59,368800.0,22.412,22.432,22.3587,22.3787,368800.0
2009-03-09 11:30:00,33.6,33.73,33.55,33.64,464900.0,22.3853,22.472,22.352,22.412,464900.0
2009-03-09 11:40:00,33.64,33.67,33.54,33.6,333700.0,22.412,22.432,22.3454,22.3853,333700.0
2009-03-09 11:50:00,33.6,33.63,33.35,33.44,412200.0,22.3853,22.4053,22.2188,22.2787,412200.0
2009-03-09 12:00:00,33.46,33.5,33.36,33.38,323600.0,22.2921,22.3187,22.2255,22.2388,323600.0
2009-03-09 12:10:00,33.39,33.63,33.36,33.63,570300.0,22.2454,22.4053,22.2255,22.4053,570300.0
2009-03-09 12:20:00,33.62,33.7,33.47,33.51,357000.0,22.3987,22.452,22.2987,22.3254,357000.0
2009-03-09 12:30:00,33.51,33.51,33.25,33.26,321500.0,22.3254,22.3254,22.1522,22.1588,321500.0
2009-03-09 12:40:00,33.25,33.31,33.22,33.3,234600.0,22.1522,22.1921,22.1322,22.1855,234600.0
2009-03-09 12:50:00,33.31,33.31,33.21,33.21,171100.0,22.1921,22.1921,22.1255,22.1255,171100.0
2009-03-09 13:00:00,33.22,33.22,32.98,32.98,662800.0,22.1322,22.1322,21.9723,21.9723,662800.0
2009-03-09 13:10:00,32.98,33.05,32.91,32.99,416600.0,21.9723,22.0189,21.9256,21.9789,416600.0
2009-03-09 13:20:00,32.99,33.07,32.9,32.96,366700.0,21.9789,22.0322,21.919,21.959,366700.0
2009-03-09 13:30:00,32.95,33.09,32.94,32.99,337400.0,21.9523,22.0456,21.9456,21.9789,337400.0
2009-03-09 13:40:00,33.0,33.1,32.95,33.04,371000.0,21.9856,22.0522,21.9523,22.0123,371000.0
2009-03-09 13:50:00,33.04,33.15,32.96,33.04,453500.0,22.0123,22.0855,21.959,22.0123,453500.0
2009-03-09 14:00:00,33.04,33.26,32.97,33.21,563100.0,22.0123,22.1588,21.9656,22.1255,563100.0
2009-03-09 14:10:00,33.2,33.27,33.15,33.21,615500.0,22.1189,22.1655,22.0855,22.1255,615500.0
2009-03-09 14:20:00,33.21,33.24,33.06,33.21,562100.0,22.1255,22.1455,22.0256,22.1255,562100.0
2009-03-09 14:30:00,33.2,33.24,33.05,33.16,571600.0,22.1189,22.1455,22.0189,22.0922,571600.0
2009-03-09 14:40:00,33.17,33.32,33.0,33.25,472100.0,22.0989,22.1988,21.9856,22.1522,472100.0
2009-03-09 14:50:00,33.25,33.36,33.12,33.17,435200.0,22.1522,22.2255,22.0656,22.0989,435200.0
2009-03-09 15:00:00,33.17,33.33,33.17,33.29,536900.0,22.0989,22.2055,22.0989,22.1788,536900.0
2009-03-09 15:10:00,33.29,33.29,32.84,32.96,800700.0,22.1788,22.1788,21.879,21.959,800700.0
2009-03-09 15:20:00,32.97,33.02,32.83,32.91,912800.0,21.9656,21.9989,21.8723,21.9256,912800.0
2009-03-09 15:30:00,32.91,33.08,32.85,32.87,971700.0,21.9256,22.0389,21.8857,21.899,971700.0
2009-03-09 15:40:00,32.87,32.98,32.84,32.85,939000.0,21.899,21.9723,21.879,21.8857,939000.0
2009-03-09 15:50:00,32.85,33.11,32.85,33.01,2132800.0,21.8857,22.0589,21.8857,21.9923,2132800.0
2009-03-10 09:30:00,33.58,34.04,33.37,33.9,1075500.0,22.372,22.6785,22.2321,22.5852,1075500.0
2009-03-10 09:40:00,33.9,34.19,33.77,33.89,872100.0,22.5852,22.7784,22.4986,22.5786,872100.0
2009-03-10 09:50:00,33.9,34.21,33.81,33.86,996300.0,22.5852,22.7917,22.5253,22.5586,996300.0
2009-03-10 10:00:00,33.86,34.29,33.8,34.25,766100.0,22.5586,22.845,22.5186,22.8184,766100.0
2009-03-10 10:10:00,34.25,34.64,34.23,34.57,1031100.0,22.8184,23.0782,22.8051,23.0316,1031100.0
2009-03-10 10:20:00,34.58,34.6,34.39,34.5,952500.0,23.0383,23.0516,22.9117,22.985,952500.0
2009-03-10 10:30:00,34.5,34.57,34.46,34.49,664800.0,22.985,23.0316,22.9583,22.9783,664800.0
2009-03-10 10:40:00,34.5,34.79,34.5,34.75,964800.0,22.985,23.1782,22.985,23.1515,964800.0
2009-03-10 10:50:00,34.75,34.84,34.62,34.64,634700.0,23.1515,23.2115,23.0649,23.0782,634700.0
2009-03-10 11:00:00,34.65,34.65,34.44,34.51,645600.0,23.0849,23.0849,22.945,22.9916,645600.0
2009-03-10 11:10:00,34.51,34.64,34.46,34.56,535300.0,22.9916,23.0782,22.9583,23.0249,535300.0
2009-03-10 11:20:00,34.57,34.73,34.49,34.68,515800.0,23.0316,23.1382,22.9783,23.1049,515800.0
2009-03-10 11:30:00,34.68,34.75,34.68,34.73,410000.0,23.1049,23.1515,23.1049,23.1382,410000.0
2009-03-10 11:40:00,34.74,34.77,34.67,34.69,341100.0,23.1448,23.1648,23.0982,23.1115,341100.0
2009-03-10 11:50:00,34.7,35.0,34.69,34.98,591900.0,23.1182,23.3181,23.1115,23.3047,591900.0
2009-03-10 12:00:00,34.98,35.0,34.81,34.84,618500.0,23.3047,23.3181,23.1915,23.2115,618500.0
2009-03-10 12:10:00,34.83,34.9,34.79,34.86,483500.0,23.2048,23.2514,23.1782,23.2248,483500.0
2009-03-10 12:20:00,34.86,34.97,34.78,34.96,437200.0,23.2248,23.2981,23.1715,23.2914,437200.0
2009-03-10 12:30:00,34.96,35.09,34.93,35.08,1169000.0,23.2914,23.378,23.2714,23.3714,1169000.0
2009-03-10 12:40:00,35.08,35.23,35.06,35.21,1388100.0,23.3714,23.4713,23.358,23.458,1388100.0
2009-03-10 12:50:00,35.21,35.27,35.14,35.21,787400.0,23.458,23.498,23.4113,23.458,787400.0
2009-03-10 13:00:00,35.21,35.31,35.16,35.31,477400.0,23.458,23.5246,23.4247,23.5246,477400.0
2009-03-10 13:10:00,35.3,35.39,35.28,35.34,486900.0,23.5179,23.5779,23.5046,23.5446,486900.0
2009-03-10 13:20:00,35.31,35.38,35.24,35.29,349700.0,23.5246,23.5712,23.478,23.5113,349700.0
2009-03-10 13:30:00,35.28,35.38,35.25,35.33,324200.0,23.5046,23.5712,23.4846,23.5379,324200.0
2009-03-10 13:40:00,35.33,35.37,35.26,35.28,432900.0,23.5379,23.5646,23.4913,23.5046,432900.0
2009-03-10 13:50:00,35.28,35.31,35.04,35.08,618600.0,23.5046,23.5246,23.3447,23.3714,618600.0
2009-03-10 14:00:00,35.07,35.17,35.0,35.06,582600.0,23.3647,23.4313,23.3181,23.358,582600.0
2009-03-10 14:10:00,35.05,35.1,34.9,34.98,679600.0,23.3514,23.3847,23.2514,23.3047,679600.0
2009-03-10 14:20:00,34.98,35.1,34.94,35.02,543600.0,23.3047,23.3847,23.2781,23.3314,543600.0
2009-03-10 14:30:00,35.03,35.2,35.0,35.05,419400.0,23.3381,23.4513,23.3181,23.3514,419400.0
2009-03-10 14:40:00,35.06,35.12,34.88,34.92,453500.0,23.358,23.398,23.2381,23.2648,453500.0
2009-03-10 14:50:00,34.92,35.15,34.92,35.12,616300.0,23.2648,23.418,23.2648,23.398,616300.0
2009-03-10 15:00:00,35.13,35.24,35.08,35.19,637100.0,23.4047,23.478,23.3714,23.4447,637100.0
2009-03-10 15:10:00,35.18,35.23,35.08,35.16,467700.0,23.438,23.4713,23.3714,23.4247,467700.0
2009-03-10 15:20:00,35.16,35.35,35.13,35.27,651500.0,23.4247,23.5512,23.4047,23.498,651500.0
2009-03-10 15:30:00,35.27,35.3,35.1,35.2,845200.0,23.498,23.5179,23.3847,23.4513,845200.0
2009-03-10 15:40:00,35.2,35.24,34.99,35.14,1231800.0,23.4513,23.478,23.3114,23.4113,1231800.0
2009-03-10 15:50:00,35.13,35.31,35.09,35.26,3084200.0,23.4047,23.5246,23.378,23.4913,3084200.0
2009-03-11 09:30:00,35.46,35.5,34.55,34.77,1484300.0,23.6245,23.6512,23.0183,23.1648,1484300.0
2009-03-11 09:40:00,34.77,35.27,34.74,35.06,1226400.0,23.1648,23.498,23.1448,23.358,1226400.0
2009-03-11 09:50:00,35.07,35.24,34.98,35.23,882400.0,23.3647,23.478,23.3047,23.4713,882400.0
2009-03-11 10:00:00,35.23,35.36,35.03,35.03,719500.0,23.4713,23.5579,23.3381,23.3381,719500.0
2009-03-11 10:10:00,35.03,35.21,35.01,35.19,666100.0,23.3381,23.458,23.3247,23.4447,666100.0
2009-03-11 10:20:00,35.19,35.49,35.18,35.46,753200.0,23.4447,23.6445,23.438,23.6245,753200.0
2009-03-11 10:30:00,35.46,35.53,35.24,35.28,661900.0,23.6245,23.6712,23.478,23.5046,661900.0
2009-03-11 10:40:00,35.28,35.34,35.16,35.18,551300.0,23.5046,23.5446,23.4247,23.438,551300.0
2009-03-11 10:50:00,35.21,35.33,35.08,35.3,718600.0,23.458,23.5379,23.3714,23.5179,718600.0
2009-03-11 11:00:00,35.3,35.36,35.22,35.26,320500.0,23.5179,23.5579,23.4646,23.4913,320500.0
2009-03-11 11:10:00,35.26,35.31,35.1,35.12,414100.0,23.4913,23.5246,23.3847,23.398,414100.0
2009-03-11 11:20:00,35.12,35.16,34.94,35.16,519200.0,23.398,23.4247,23.2781,23.4247,519200.0
2009-03-11 11:30:00,35.16,35.17,34.93,35.04,514200.0,23.4247,23.4313,23.2714,23.3447,514200.0
2009-03-11 11:40:00,35.06,35.08,34.93,35.07,341000.0,23.358,23.3714,23.2714,23.3647,341000.0
2009-03-11 11:50:00,35.05,35.2,35.05,35.12,369000.0,23.3514,23.4513,23.3514,23.398,369000.0
2009-03-11 12:00:00,35.12,35.2,35.11,35.17,230900.0,23.398,23.4513,23.3914,23.4313,230900.0
2009-03-11 12:10:00,35.17,35.23,35.1,35.11,278700.0,23.4313,23.4713,23.3847,23.3914,278700.0
2009-03-11 12:20:00,35.1,35.14,34.99,35.01,286100.0,23.3847,23.4113,23.3114,23.3247,286100.0
2009-03-11 12:30:00,35.01,35.02,34.8,34.87,322500.0,23.3247,23.3314,23.1848,23.2315,322500.0
2009-03-11 12:40:00,34.87,34.99,34.84,34.94,262500.0,23.2315,23.3114,23.2115,23.2781,262500.0
2009-03-11 12:50:00,34.95,34.95,34.8,34.81,388000.0,23.2848,23.2848,23.1848,23.1915,388000.0
2009-03-11 13:00:00,34.81,34.97,34.81,34.91,327400.0,23.1915,23.2981,23.1915,23.2581,327400.0
2009-03-11 13:10:00,34.91,35.19,34.91,35.1,494000.0,23.2581,23.4447,23.2581,23.3847,494000.0
2009-03-11 13:20:00,35.1,35.17,34.99,35.02,284000.0,23.3847,23.4313,23.3114,23.3314,284000.0
2009-03-11 13:30:00,35.02,35.36,35.02,35.36,384100.0,23.3314,23.5579,23.3314,23.5579,384100.0
2009-03-11 13:40:00,35.35,35.37,35.21,35.22,378800.0,23.5512,23.5646,23.458,23.4646,378800.0
2009-03-11 13:50:00,35.21,35.28,35.12,35.27,330900.0,23.458,23.5046,23.398,23.498,330900.0
2009-03-11 14:00:00,35.28,35.33,35.0,35.0,425500.0,23.5046,23.5379,23.3181,23.3181,425500.0
2009-03-11 14:10:00,35.0,35.14,34.94,34.98,451400.0,23.3181,23.4113,23.2781,23.3047,451400.0
2009-03-11 14:20:00,34.99,35.08,34.93,35.06,397400.0,23.3114,23.3714,23.2714,23.358,397400.0
2009-03-11 14:30:00,35.06,35.19,35.0,35.14,609000.0,23.358,23.4447,23.3181,23.4113,609000.0
2009-03-11 14:40:00,35.14,35.38,35.14,35.33,545300.0,23.4113,23.5712,23.4113,23.5379,545300.0
2009-03-11 14:50:00,35.33,35.41,35.29,35.31,439900.0,23.5379,23.5912,23.5113,23.5246,439900.0
2009-03-11 15:00:00,35.31,35.61,35.31,35.59,664600.0,23.5246,23.7245,23.5246,23.7111,664600.0
2009-03-11 15:10:00,35.59,35.63,35.51,35.6,652600.0,23.7111,23.7378,23.6578,23.7178,652600.0
2009-03-11 15:20:00,35.61,35.74,35.52,35.53,777800.0,23.7245,23.8111,23.6645,23.6712,777800.0
2009-03-11 15:30:00,35.52,35.7,35.45,35.68,673000.0,23.6645,23.7844,23.6179,23.7711,673000.0
2009-03-11 15:40:00,35.69,35.72,35.45,35.5,764400.0,23.7778,23.7978,23.6179,23.6512,764400.0
2009-03-11 15:50:00,35.51,35.56,35.23,35.35,1778900.0,23.6578,23.6912,23.4713,23.5512,1778900.0
2009-03-12 09:30:00,35.45,35.85,35.33,35.77,905600.0,23.6179,23.8844,23.5379,23.8311,905600.0
2009-03-12 09:40:00,35.77,35.77,35.56,35.71,879700.0,23.8311,23.8311,23.6912,23.7911,879700.0
2009-03-12 09:50:00,35.7,35.85,35.62,35.74,974500.0,23.7844,23.8844,23.7311,23.8111,974500.0
2009-03-12 10:00:00,35.74,35.8,35.65,35.79,816100.0,23.8111,23.8511,23.7511,23.8444,816100.0
2009-03-12 10:10:00,35.8,35.9,35.65,35.85,504300.0,23.8511,23.9177,23.7511,23.8844,504300.0
2009-03-12 10:20:00,35.85,36.0,35.84,35.91,602400.0,23.8844,23.9843,23.8777,23.9243,602400.0
2009-03-12 10:30:00,35.9,35.97,35.87,35.95,589200.0,23.9177,23.9643,23.8977,23.951,589200.0
2009-03-12 10:40:00,35.95,36.21,35.94,36.2,764500.0,23.951,24.1242,23.9443,24.1175,764500.0
2009-03-12 10:50:00,36.2,36.26,36.09,36.17,999500.0,24.1175,24.1575,24.0443,24.0976,999500.0
2009-03-12 11:00:00,36.16,36.23,36.06,36.2,606700.0,24.0909,24.1375,24.0243,24.1175,606700.0
2009-03-12 11:10:00,36.2,36.36,36.2,36.35,777200.0,24.1175,24.2241,24.1175,24.2175,777200.0
2009-03-12 11:20:00,36.36,36.39,36.21,36.31,1090500.0,24.2241,24.2441,24.1242,24.1908,1090500.0
2009-03-12 11:30:00,36.32,36.4,36.27,36.4,453000.0,24.1975,24.2508,24.1642,24.2508,453000.0
2009-03-12 11:40:00,36.39,36.74,36.38,36.63,1302700.0,24.2441,24.4773,24.2375,24.404,1302700.0
2009-03-12 11:50:00,36.62,36.74,36.6,36.7,572100.0,24.3974,24.4773,24.384,24.4507,572100.0
2009-03-12 12:00:00,36.7,36.73,36.58,36.68,354700.0,24.4507,24.4706,24.3707,24.4373,354700.0
2009-03-12 12:10:00,36.68,36.71,36.58,36.6,353500.0,24.4373,24.4573,24.3707,24.384,353500.0
2009-03-12 12:20:00,36.59,36.65,36.47,36.48,529200.0,24.3774,24.4173,24.2974,24.3041,529200.0
2009-03-12 12:30:00,36.48,36.57,36.41,36.47,445900.0,24.3041,24.3641,24.2575,24.2974,445900.0
2009-03-12 12:40:00,36.47,36.52,36.39,36.45,344200.0,24.2974,24.3307,24.2441,24.2841,344200.0
2009-03-12 12:50:00,36.45,36.54,36.37,36.5,579300.0,24.2841,24.3441,24.2308,24.3174,579300.0
2009-03-12 13:00:00,36.5,36.6,36.45,36.59,473400.0,24.3174,24.384,24.2841,24.3774,473400.0
2009-03-12 13:10:00,36.58,36.6,36.4,36.44,413500.0,24.3707,24.384,24.2508,24.2774,413500.0
2009-03-12 13:20:00,36.43,36.53,36.38,36.43,383000.0,24.2708,24.3374,24.2375,24.2708,383000.0
2009-03-12 13:30:00,36.44,36.5,36.42,36.49,205200.0,24.2774,24.3174,24.2641,24.3108,205200.0
2009-03-12 13:40:00,36.49,36.57,36.49,36.53,169300.0,24.3108,24.3641,24.3108,24.3374,169300.0
2009-03-12 13:50:00,36.53,36.64,36.5,36.52,328800.0,24.3374,24.4107,24.3174,24.3307,328800.0
2009-03-12 14:00:00,36.53,36.54,36.4,36.43,299700.0,24.3374,24.3441,24.2508,24.2708,299700.0
2009-03-12 14:10:00,36.44,36.75,36.44,36.71,539400.0,24.2774,24.484,24.2774,24.4573,539400.0
2009-03-12 14:20:00,36.71,36.74,36.59,36.65,337500.0,24.4573,24.4773,24.3774,24.4173,337500.0
2009-03-12 14:30:00,36.65,36.7,36.57,36.63,382500.0,24.4173,24.4507,24.3641,24.404,382500.0
2009-03-12 14:40:00,36.63,36.77,36.62,36.76,391300.0,24.404,24.4973,24.3974,24.4906,391300.0
2009-03-12 14:50:00,36.77,36.79,36.65,36.65,483200.0,24.4973,24.5106,24.4173,24.4173,483200.0
2009-03-12 15:00:00,36.65,36.66,36.54,36.64,372200.0,24.4173,24.424,24.3441,24.4107,372200.0
2009-03-12 15:10:00,36.64,36.76,36.59,36.67,523900.0,24.4107,24.4906,24.3774,24.4307,523900.0
2009-03-12 15:20:00,36.67,36.7,36.56,36.66,734500.0,24.4307,24.4507,24.3574,24.424,734500.0
2009-03-12 15:30:00,36.64,36.76,36.57,36.75,1083300.0,24.4107,24.4906,24.3641,24.484,1083300.0
2009-03-12 15:40:00,36.75,36.97,36.73,36.97,1232700.0,24.484,24.6305,24.4706,24.6305,1232700.0
2009-03-12 15:50:00,36.96,36.97,36.68,36.78,2488400.0,24.6239,24.6305,24.4373,24.504,2488400.0
2009-03-13 09:30:00,36.62,36.83,36.21,36.6,795000.0,24.3974,24.5373,24.1242,24.384,795000.0
2009-03-13 09:40:00,36.59,36.69,36.21,36.51,854400.0,24.3774,24.444,24.1242,24.3241,854400.0
2009-03-13 09:50:00,36.5,36.52,36.25,36.43,660300.0,24.3174,24.3307,24.1509,24.2708,660300.0
2009-03-13 10:00:00,36.44,36.44,36.28,36.36,507200.0,24.2774,24.2774,24.1708,24.2241,507200.0
2009-03-13 10:10:00,36.36,36.4,36.19,36.37,644500.0,24.2241,24.2508,24.1109,24.2308,644500.0
2009-03-13 10:20:00,36.38,36.39,36.0,36.04,888200.0,24.2375,24.2441,23.9843,24.0109,888200.0
2009-03-13 10:30:00,36.03,36.05,35.92,36.04,806100.0,24.0043,24.0176,23.931,24.0109,806100.0
2009-03-13 10:40:00,36.04,36.51,35.99,36.39,580900.0,24.0109,24.3241,23.9776,24.2441,580900.0
2009-03-13 10:50:00,36.39,36.4,36.16,36.18,373500.0,24.2441,24.2508,24.0909,24.1042,373500.0
2009-03-13 11:00:00,36.18,36.3,36.07,36.11,386500.0,24.1042,24.1842,24.0309,24.0576,386500.0
2009-03-13 11:10:00,36.1,36.28,36.06,36.16,415600.0,24.0509,24.1708,24.0243,24.0909,415600.0
2009-03-13 11:20:00,36.16,36.27,36.11,36.21,237400.0,24.0909,24.1642,24.0576,24.1242,237400.0
2009-03-13 11:30:00,36.21,36.22,36.06,36.09,321700.0,24.1242,24.1309,24.0243,24.0443,321700.0
2009-03-13 11:40:00,36.09,36.15,36.04,36.12,460600.0,24.0443,24.0842,24.0109,24.0642,460600.0
2009-03-13 11:50:00,36.11,36.27,36.11,36.21,282200.0,24.0576,24.1642,24.0576,24.1242,282200.0
2009-03-13 12:00:00,36.21,36.27,36.15,36.17,217300.0,24.1242,24.1642,24.0842,24.0976,217300.0
2009-03-13 12:10:00,36.17,36.19,36.11,36.16,249500.0,24.0976,24.1109,24.0576,24.0909,249500.0
2009-03-13 12:20:00,36.15,36.26,36.08,36.2,340800.0,24.0842,24.1575,24.0376,24.1175,340800.0
2009-03-13 12:30:00,36.2,36.29,36.18,36.19,187900.0,24.1175,24.1775,24.1042,24.1109,187900.0
2009-03-13 12:40:00,36.19,36.35,36.18,36.3,244100.0,24.1109,24.2175,24.1042,24.1842,244100.0
2009-03-13 12:50:00,36.29,36.34,36.19,36.32,261700.0,24.1775,24.2108,24.1109,24.1975,261700.0
2009-03-13 13:00:00,36.33,36.35,36.27,36.28,263300.0,24.2042,24.2175,24.1642,24.1708,263300.0
2009-03-13 13:10:00,36.28,36.42,36.28,36.4,254000.0,24.1708,24.2641,24.1708,24.2508,254000.0
2009-03-13 13:20:00,36.39,36.51,36.38,36.48,288100.0,24.2441,24.3241,24.2375,24.3041,288100.0
2009-03-13 13:30:00,36.48,36.48,36.33,36.33,167800.0,24.3041,24.3041,24.2042,24.2042,167800.0
2009-03-13 13:40:00,36.33,36.4,36.33,36.38,147600.0,24.2042,24.2508,24.2042,24.2375,147600.0
2009-03-13 13:50:00,36.38,36.44,36.32,36.35,200200.0,24.2375,24.2774,24.1975,24.2175,200200.0
2009-03-13 14:00:00,36.36,36.45,36.32,36.42,224800.0,24.2241,24.2841,24.1975,24.2641,224800.0
2009-03-13 14:10:00,36.42,36.46,36.24,36.27,262200.0,24.2641,24.2908,24.1442,24.1642,262200.0
2009-03-13 14:20:00,36.27,36.27,36.18,36.26,204000.0,24.1642,24.1642,24.1042,24.1575,204000.0
2009-03-13 14:30:00,36.25,36.54,36.24,36.51,480000.0,24.1509,24.3441,24.1442,24.3241,480000.0
2009-03-13 14:40:00,36.5,36.6,36.44,36.52,347400.0,24.3174,24.384,24.2774,24.3307,347400.0
2009-03-13 14:50:00,36.52,36.55,36.43,36.44,258100.0,24.3307,24.3507,24.2708,24.2774,258100.0
2009-03-13 15:00:00,36.44,36.52,36.41,36.5,260200.0,24.2774,24.3307,24.2575,24.3174,260200.0
2009-03-13 15:10:00,36.49,36.63,36.46,36.6,328300.0,24.3108,24.404,24.2908,24.384,328300.0
2009-03-13 15:20:00,36.61,36.65,36.52,36.57,369700.0,24.3907,24.4173,24.3307,24.3641,369700.0
2009-03-13 15:30:00,36.58,36.6,36.46,36.53,413200.0,24.3707,24.384,24.2908,24.3374,413200.0
2009-03-13 15:40:00,36.52,36.63,36.45,36.45,552200.0,24.3307,24.404,24.2841,24.2841,552200.0
2009-03-13 15:50:00,36.45,36.76,36.45,36.75,1332100.0,24.2841,24.4906,24.2841,24.484,1332100.0
2009-03-16 09:30:00,36.88,36.96,36.42,36.6,571600.0,24.5706,24.6239,24.2641,24.384,571600.0
2009-03-16 09:40:00,36.6,36.6,36.27,36.3,734000.0,24.384,24.384,24.1642,24.1842,734000.0
2009-03-16 09:50:00,36.29,36.32,36.06,36.19,600900.0,24.1775,24.1975,24.0243,24.1109,600900.0
2009-03-16 10:00:00,36.19,36.31,36.1,36.17,562300.0,24.1109,24.1908,24.0509,24.0976,562300.0
2009-03-16 10:10:00,36.16,36.18,35.89,35.9,598200.0,24.0909,24.1042,23.911,23.9177,598200.0
2009-03-16 10:20:00,35.89,36.07,35.84,35.9,353600.0,23.911,24.0309,23.8777,23.9177,353600.0
2009-03-16 10:30:00,35.9,36.16,35.9,36.05,465000.0,23.9177,24.0909,23.9177,24.0176,465000.0
2009-03-16 10:40:00,36.05,36.11,35.96,35.97,319600.0,24.0176,24.0576,23.9577,23.9643,319600.0
2009-03-16 10:50:00,35.97,35.98,35.8,35.81,291400.0,23.9643,23.971,23.8511,23.8577,291400.0
2009-03-16 11:00:00,35.81,35.92,35.8,35.91,267300.0,23.8577,23.931,23.8511,23.9243,267300.0
2009-03-16 11:10:00,35.91,36.05,35.89,36.03,198200.0,23.9243,24.0176,23.911,24.0043,198200.0
2009-03-16 11:20:00,36.04,36.38,36.0,36.26,730800.0,24.0109,24.2375,23.9843,24.1575,730800.0
2009-03-16 11:30:00,36.25,36.25,36.1,36.17,263000.0,24.1509,24.1509,24.0509,24.0976,263000.0
2009-03-16 11:40:00,36.18,36.25,36.14,36.25,269800.0,24.1042,24.1509,24.0776,24.1509,269800.0
2009-03-16 11:50:00,36.25,36.36,36.22,36.29,295300.0,24.1509,24.2241,24.1309,24.1775,295300.0
2009-03-16 12:00:00,36.29,36.29,36.22,36.24,176500.0,24.1775,24.1775,24.1309,24.1442,176500.0
2009-03-16 12:10:00,36.24,36.3,36.23,36.24,197400.0,24.1442,24.1842,24.1375,24.1442,197400.0
2009-03-16 12:20:00,36.24,36.29,36.21,36.27,120500.0,24.1442,24.1775,24.1242,24.1642,120500.0
2009-03-16 12:30:00,36.28,36.62,36.28,36.55,349300.0,24.1708,24.3974,24.1708,24.3507,349300.0
2009-03-16 12:40:00,36.54,36.6,36.52,36.59,133200.0,24.3441,24.384,24.3307,24.3774,133200.0
2009-03-16 12:50:00,36.6,36.66,36.52,36.62,236900.0,24.384,24.424,24.3307,24.3974,236900.0
2009-03-16 13:00:00,36.62,36.64,36.49,36.51,220600.0,24.3974,24.4107,24.3108,24.3241,220600.0
2009-03-16 13:10:00,36.51,36.58,36.44,36.58,176800.0,24.3241,24.3707,24.2774,24.3707,176800.0
2009-03-16 13:20:00,36.57,36.64,36.38,36.4,349800.0,24.3641,24.4107,24.2375,24.2508,349800.0
2009-03-16 13:30:00,36.4,36.43,36.34,36.43,216200.0,24.2508,24.2708,24.2108,24.2708,216200.0
2009-03-16 13:40:00,36.42,36.52,36.38,36.43,193800.0,24.2641,24.3307,24.2375,24.2708,193800.0
2009-03-16 13:50:00,36.43,36.43,36.24,36.27,190800.0,24.2708,24.2708,24.1442,24.1642,190800.0
2009-03-16 14:00:00,36.27,36.29,36.18,36.21,200700.0,24.1642,24.1775,24.1042,24.1242,200700.0
2009-03-16 14:10:00,36.21,36.33,36.17,36.33,227800.0,24.1242,24.2042,24.0976,24.2042,227800.0
2009-03-16 14:20:00,36.31,36.31,36.15,36.19,210300.0,24.1908,24.1908,24.0842,24.1109,210300.0
2009-03-16 14:30:00,36.2,36.24,36.08,36.17,287400.0,24.1175,24.1442,24.0376,24.0976,287400.0
2009-03-16 14:40:00,36.17,36.33,36.17,36.27,183700.0,24.0976,24.2042,24.0976,24.1642,183700.0
2009-03-16 14:50:00,36.28,36.3,36.09,36.11,229500.0,24.1708,24.1842,24.0443,24.0576,229500.0
2009-03-16 15:00:00,36.11,36.16,36.0,36.1,402200.0,24.0576,24.0909,23.9843,24.0509,402200.0
2009-03-16 15:10:00,36.1,36.11,35.96,36.0,353100.0,24.0509,24.0576,23.9577,23.9843,353100.0
2009-03-16 15:20:00,35.99,36.01,35.76,35.95,616100.0,23.9776,23.991,23.8244,23.951,616100.0
2009-03-16 15:30:00,35.95,35.97,35.78,35.78,391900.0,23.951,23.9643,23.8377,23.8377,391900.0
2009-03-16 15:40:00,35.79,35.94,35.74,35.78,676200.0,23.8444,23.9443,23.8111,23.8377,676200.0
2009-03-16 15:50:00,35.78,35.94,35.77,35.85,1225600.0,23.8377,23.9443,23.8311,23.8844,1225600.0
2009-03-17 09:30:00,36.11,36.35,35.99,36.15,456800.0,24.0576,24.2175,23.9776,24.0842,456800.0
2009-03-17 09:40:00,36.15,36.33,36.06,36.3,568300.0,24.0842,24.2042,24.0243,24.1842,568300.0
2009-03-17 09:50:00,36.32,36.61,36.3,36.47,734000.0,24.1975,24.3907,24.1842,24.2974,734000.0
2009-03-17 10:00:00,36.47,36.65,36.39,36.44,500000.0,24.2974,24.4173,24.2441,24.2774,500000.0
2009-03-17 10:10:00,36.44,36.49,36.24,36.27,620300.0,24.2774,24.3108,24.1442,24.1642,620300.0
2009-03-17 10:20:00,36.28,36.41,36.24,36.27,437800.0,24.1708,24.2575,24.1442,24.1642,437800.0
2009-03-17 10:30:00,36.27,36.38,36.25,36.32,419400.0,24.1642,24.2375,24.1509,24.1975,419400.0
2009-03-17 10:40:00,36.32,36.43,36.25,36.4,433400.0,24.1975,24.2708,24.1509,24.2508,433400.0
2009-03-17 10:50:00,36.4,36.48,36.35,36.44,346500.0,24.2508,24.3041,24.2175,24.2774,346500.0
2009-03-17 11:00:00,36.44,36.56,36.38,36.53,241500.0,24.2774,24.3574,24.2375,24.3374,241500.0
2009-03-17 11:10:00,36.53,36.56,36.5,36.53,195300.0,24.3374,24.3574,24.3174,24.3374,195300.0
2009-03-17 11:20:00,36.52,36.58,36.5,36.52,270300.0,24.3307,24.3707,24.3174,24.3307,270300.0
2009-03-17 11:30:00,36.51,36.56,36.49,36.54,221100.0,24.3241,24.3574,24.3108,24.3441,221100.0
2009-03-17 11:40:00,36.53,36.62,36.5,36.54,332600.0,24.3374,24.3974,24.3174,24.3441,332600.0
2009-03-17 11:50:00,36.54,36.61,36.51,36.61,298500.0,24.3441,24.3907,24.3241,24.3907,298500.0
2009-03-17 12:00:00,36.61,36.67,36.6,36.63,184500.0,24.3907,24.4307,24.384,24.404,184500.0
2009-03-17 12:10:00,36.62,36.74,36.6,36.73,229600.0,24.3974,24.4773,24.384,24.4706,229600.0
2009-03-17 12:20:00,36.72,36.8,36.71,36.75,423200.0,24.464,24.5173,24.4573,24.484,423200.0
2009-03-17 12:30:00,36.75,36.77,36.65,36.75,423700.0,24.484,24.4973,24.4173,24.484,423700.0
2009-03-17 12:40:00,36.75,36.85,36.73,36.79,455100.0,24.484,24.5506,24.4706,24.5106,455100.0
2009-03-17 12:50:00,36.79,36.89,36.75,36.85,354700.0,24.5106,24.5772,24.484,24.5506,354700.0
2009-03-17 13:00:00,36.85,36.86,36.75,36.75,180900.0,24.5506,24.5573,24.484,24.484,180900.0
2009-03-17 13:10:00,36.75,36.82,36.71,36.75,307000.0,24.484,24.5306,24.4573,24.484,307000.0
2009-03-17 13:20:00,36.75,36.89,36.7,36.74,388400.0,24.484,24.5772,24.4507,24.4773,388400.0
2009-03-17 13:30:00,36.74,36.88,36.71,36.75,411900.0,24.4773,24.5706,24.4573,24.484,411900.0
2009-03-17 13:40:00,36.74,36.78,36.69,36.73,201000.0,24.4773,24.504,24.444,24.4706,201000.0
2009-03-17 13:50:00,36.73,36.73,36.58,36.6,354400.0,24.4706,24.4706,24.3707,24.384,354400.0
2009-03-17 14:00:00,36.6,36.62,36.53,36.58,348700.0,24.384,24.3974,24.3374,24.3707,348700.0
2009-03-17 14:10:00,36.57,36.63,36.53,36.58,256100.0,24.3641,24.404,24.3374,24.3707,256100.0
2009-03-17 14:20:00,36.57,36.71,36.57,36.61,543000.0,24.3641,24.4573,24.3641,24.3907,543000.0
2009-03-17 14:30:00,36.6,36.67,36.56,36.63,214800.0,24.384,24.4307,24.3574,24.404,214800.0
2009-03-17 14:40:00,36.63,36.89,36.63,36.88,367900.0,24.404,24.5772,24.404,24.5706,367900.0
2009-03-17 14:50:00,36.88,36.92,36.82,36.83,445800.0,24.5706,24.5972,24.5306,24.5373,445800.0
2009-03-17 15:00:00,36.83,37.17,36.81,37.16,900500.0,24.5373,24.7638,24.5239,24.7571,900500.0
2009-03-17 15:10:00,37.16,37.18,36.99,37.06,507300.0,24.7571,24.7705,24.6439,24.6905,507300.0
2009-03-17 15:20:00,37.07,37.17,36.92,36.97,667800.0,24.6972,24.7638,24.5972,24.6305,667800.0
2009-03-17 15:30:00,36.97,37.03,36.84,36.94,691000.0,24.6305,24.6705,24.5439,24.6106,691000.0
2009-03-17 15:40:00,36.94,37.13,36.94,37.09,890900.0,24.6106,24.7371,24.6106,24.7105,890900.0
2009-03-17 15:50:00,37.08,37.36,36.98,37.33,2727400.0,24.7038,24.8904,24.6372,24.8704,2727400.0
2009-03-18 09:30:00,36.7,37.23,36.7,37.21,468300.0,24.4507,24.8038,24.4507,24.7904,468300.0
2009-03-18 09:40:00,37.22,37.41,37.08,37.27,570000.0,24.7971,24.9237,24.7038,24.8304,570000.0
2009-03-18 09:50:00,37.27,37.31,37.13,37.2,526000.0,24.8304,24.8571,24.7371,24.7838,526000.0
2009-03-18 10:00:00,37.22,37.27,37.13,37.22,666900.0,24.7971,24.8304,24.7371,24.7971,666900.0
2009-03-18 10:10:00,37.21,37.34,37.2,37.26,456000.0,24.7904,24.877,24.7838,24.8238,456000.0
2009-03-18 10:20:00,37.26,37.26,37.18,37.19,404600.0,24.8238,24.8238,24.7705,24.7771,404600.0
2009-03-18 10:30:00,37.18,37.22,37.04,37.12,343600.0,24.7705,24.7971,24.6772,24.7305,343600.0
2009-03-18 10:40:00,37.11,37.25,37.1,37.24,289600.0,24.7238,24.8171,24.7172,24.8104,289600.0
2009-03-18 10:50:00,37.24,37.34,37.2,37.33,355800.0,24.8104,24.877,24.7838,24.8704,355800.0
2009-03-18 11:00:00,37.32,37.38,37.3,37.32,394600.0,24.8637,24.9037,24.8504,24.8637,394600.0
2009-03-18 11:10:00,37.31,37.32,37.11,37.11,488500.0,24.8571,24.8637,24.7238,24.7238,488500.0
2009-03-18 11:20:00,37.11,37.2,37.06,37.18,386700.0,24.7238,24.7838,24.6905,24.7705,386700.0
2009-03-18 11:30:00,37.17,37.32,37.16,37.19,280900.0,24.7638,24.8637,24.7571,24.7771,280900.0
2009-03-18 11:40:00,37.19,37.35,37.19,37.33,154800.0,24.7771,24.8837,24.7771,24.8704,154800.0
2009-03-18 11:50:00,37.32,37.48,37.31,37.48,320200.0,24.8637,24.9703,24.8571,24.9703,320200.0
2009-03-18 12:00:00,37.47,37.64,37.47,37.63,539100.0,24.9637,25.0769,24.9637,25.0703,539100.0
2009-03-18 12:10:00,37.62,37.71,37.58,37.71,285300.0,25.0636,25.1236,25.0369,25.1236,285300.0
2009-03-18 12:20:00,37.71,37.71,37.6,37.66,289900.0,25.1236,25.1236,25.0503,25.0902,289900.0
2009-03-18 12:30:00,37.65,37.66,37.55,37.55,292700.0,25.0836,25.0902,25.017,25.017,292700.0
2009-03-18 12:40:00,37.55,37.59,37.53,37.54,210000.0,25.017,25.0436,25.0036,25.0103,210000.0
2009-03-18 12:50:00,37.54,37.7,37.48,37.68,294600.0,25.0103,25.1169,24.9703,25.1036,294600.0
2009-03-18 13:00:00,37.68,37.77,37.65,37.67,443700.0,25.1036,25.1635,25.0836,25.0969,443700.0
2009-03-18 13:10:00,37.67,37.69,37.58,37.6,255900.0,25.0969,25.1102,25.0369,25.0503,255900.0
2009-03-18 13:20:00,37.6,37.65,37.56,37.56,268600.0,25.0503,25.0836,25.0236,25.0236,268600.0
2009-03-18 13:30:00,37.56,37.63,37.52,37.54,248300.0,25.0236,25.0703,24.997,25.0103,248300.0
2009-03-18 13:40:00,37.54,37.73,37.53,37.64,276300.0,25.0103,25.1369,25.0036,25.0769,276300.0
2009-03-18 13:50:00,37.64,37.71,37.59,37.63,284600.0,25.0769,25.1236,25.0436,25.0703,284600.0
2009-03-18 14:00:00,37.63,37.65,37.55,37.62,226700.0,25.0703,25.0836,25.017,25.0636,226700.0
2009-03-18 14:10:00,37.62,38.0,37.58,37.81,790900.0,25.0636,25.3168,25.0369,25.1902,790900.0
2009-03-18 14:20:00,37.8,38.25,37.76,38.12,1635100.0,25.1835,25.4833,25.1569,25.3967,1635100.0
2009-03-18 14:30:00,38.13,38.2,38.03,38.12,1353400.0,25.4034,25.45,25.3367,25.3967,1353400.0
2009-03-18 14:40:00,38.12,38.3,38.05,38.29,1427900.0,25.3967,25.5166,25.3501,25.51,1427900.0
2009-03-18 14:50:00,38.3,38.6,38.18,38.44,1271400.0,25.5166,25.7165,25.4367,25.6099,1271400.0
2009-03-18 15:00:00,38.44,38.45,38.18,38.21,1258500.0,25.6099,25.6166,25.4367,25.4567,1258500.0
2009-03-18 15:10:00,38.21,38.33,38.02,38.03,1633300.0,25.4567,25.5366,25.3301,25.3367,1633300.0
2009-03-18 15:20:00,38.04,38.04,37.76,38.0,1632300.0,25.3434,25.3434,25.1569,25.3168,1632300.0
2009-03-18 15:30:00,38.0,38.11,37.77,37.84,1345800.0,25.3168,25.39,25.1635,25.2102,1345800.0
2009-03-18 15:40:00,37.84,38.08,37.83,38.06,1082700.0,25.2102,25.3701,25.2035,25.3567,1082700.0
2009-03-18 15:50:00,38.06,38.12,37.85,37.97,1582000.0,25.3567,25.3967,25.2168,25.2968,1582000.0
2009-03-19 09:30:00,38.32,38.32,37.97,38.0,907800.0,25.53,25.53,25.2968,25.3168,907800.0
2009-03-19 09:40:00,38.0,38.04,37.81,38.03,793500.0,25.3168,25.3434,25.1902,25.3367,793500.0
2009-03-19 09:50:00,38.02,38.03,37.76,37.78,632200.0,25.3301,25.3367,25.1569,25.1702,632200.0
2009-03-19 10:00:00,37.79,37.82,37.49,37.51,853900.0,25.1769,25.1968,24.977,24.9903,853900.0
2009-03-19 10:10:00,37.5,37.79,37.47,37.76,904300.0,24.9836,25.1769,24.9637,25.1569,904300.0
2009-03-19 10:20:00,37.76,37.96,37.74,37.78,827100.0,25.1569,25.2901,25.1435,25.1702,827100.0
2009-03-19 10:30:00,37.78,37.97,37.76,37.95,556700.0,25.1702,25.2968,25.1569,25.2834,556700.0
2009-03-19 10:40:00,37.96,38.1,37.94,37.97,690500.0,25.2901,25.3834,25.2768,25.2968,690500.0
2009-03-19 10:50:00,37.97,37.98,37.78,37.81,470100.0,25.2968,25.3034,25.1702,25.1902,470100.0
2009-03-19 11:00:00,37.81,37.93,37.75,37.9,730400.0,25.1902,25.2701,25.1502,25.2501,730400.0
2009-03-19 11:10:00,37.89,37.89,37.8,37.87,426200.0,25.2435,25.2435,25.1835,25.2302,426200.0
2009-03-19 11:20:00,37.86,37.91,37.75,37.75,529000.0,25.2235,25.2568,25.1502,25.1502,529000.0
2009-03-19 11:30:00,37.75,37.88,37.71,37.81,522600.0,25.1502,25.2368,25.1236,25.1902,522600.0
2009-03-19 11:40:00,37.8,37.82,37.71,37.73,543300.0,25.1835,25.1968,25.1236,25.1369,543300.0
2009-03-19 11:50:00,37.72,37.78,37.63,37.77,1331400.0,25.1302,25.1702,25.0703,25.1635,1331400.0
2009-03-19 12:00:00,37.77,37.85,37.71,37.8,502200.0,25.1635,25.2168,25.1236,25.1835,502200.0
2009-03-19 12:10:00,37.79,37.84,37.67,37.69,330700.0,25.1769,25.2102,25.0969,25.1102,330700.0
2009-03-19 12:20:00,37.69,37.78,37.65,37.77,292200.0,25.1102,25.1702,25.0836,25.1635,292200.0
2009-03-19 12:30:00,37.78,37.86,37.76,37.85,312700.0,25.1702,25.2235,25.1569,25.2168,312700.0
2009-03-19 12:40:00,37.85,37.88,37.8,37.85,559800.0,25.2168,25.2368,25.1835,25.2168,559800.0
2009-03-19 12:50:00,37.85,37.85,37.65,37.68,461600.0,25.2168,25.2168,25.0836,25.1036,461600.0
2009-03-19 13:00:00,37.69,37.72,37.62,37.63,285200.0,25.1102,25.1302,25.0636,25.0703,285200.0
2009-03-19 13:10:00,37.66,37.79,37.63,37.77,457900.0,25.0902,25.1769,25.0703,25.1635,457900.0
2009-03-19 13:20:00,37.76,37.81,37.69,37.71,506500.0,25.1569,25.1902,25.1102,25.1236,506500.0
2009-03-19 13:30:00,37.72,37.77,37.63,37.7,291400.0,25.1302,25.1635,25.0703,25.1169,291400.0
2009-03-19 13:40:00,37.7,37.74,37.66,37.73,462600.0,25.1169,25.1435,25.0902,25.1369,462600.0
2009-03-19 13:50:00,37.71,37.74,37.64,37.68,409300.0,25.1236,25.1435,25.0769,25.1036,409300.0
2009-03-19 14:00:00,37.69,37.75,37.65,37.71,292300.0,25.1102,25.1502,25.0836,25.1236,292300.0
2009-03-19 14:10:00,37.71,37.85,37.68,37.79,444600.0,25.1236,25.2168,25.1036,25.1769,444600.0
2009-03-19 14:20:00,37.79,37.81,37.69,37.74,359800.0,25.1769,25.1902,25.1102,25.1435,359800.0
2009-03-19 14:30:00,37.73,37.76,37.66,37.7,378500.0,25.1369,25.1569,25.0902,25.1169,378500.0
2009-03-19 14:40:00,37.71,37.76,37.65,37.7,366500.0,25.1236,25.1569,25.0836,25.1169,366500.0
2009-03-19 14:50:00,37.7,37.77,37.65,37.68,498300.0,25.1169,25.1635,25.0836,25.1036,498300.0
2009-03-19 15:00:00,37.69,37.72,37.53,37.56,865900.0,25.1102,25.1302,25.0036,25.0236,865900.0
2009-03-19 15:10:00,37.55,37.63,37.49,37.58,470500.0,25.017,25.0703,24.977,25.0369,470500.0
2009-03-19 15:20:00,37.59,37.6,37.47,37.52,848800.0,25.0436,25.0503,24.9637,24.997,848800.0
2009-03-19 15:30:00,37.53,37.65,37.45,37.45,911800.0,25.0036,25.0836,24.9503,24.9503,911800.0
2009-03-19 15:40:00,37.45,37.58,37.41,37.53,749800.0,24.9503,25.0369,24.9237,25.0036,749800.0
2009-03-19 15:50:00,37.53,37.66,37.5,37.65,1285800.0,25.0036,25.0902,24.9836,25.0836,1285800.0
2009-03-20 09:30:00,37.79,37.93,37.35,37.65,6586500.0,25.1769,25.2701,24.8837,25.0836,6586500.0
2009-03-20 09:40:00,37.66,37.83,37.42,37.79,990700.0,25.0902,25.2035,24.9303,25.1769,990700.0
2009-03-20 09:50:00,37.79,38.0,37.59,37.81,990000.0,25.1769,25.3168,25.0436,25.1902,990000.0
2009-03-20 10:00:00,37.82,37.85,37.67,37.79,440400.0,25.1968,25.2168,25.0969,25.1769,440400.0
2009-03-20 10:10:00,37.79,37.87,37.69,37.7,612000.0,25.1769,25.2302,25.1102,25.1169,612000.0
2009-03-20 10:20:00,37.7,38.05,37.7,38.05,596800.0,25.1169,25.3501,25.1169,25.3501,596800.0
2009-03-20 10:30:00,38.05,38.05,37.85,37.88,639500.0,25.3501,25.3501,25.2168,25.2368,639500.0
2009-03-20 10:40:00,37.89,37.99,37.85,37.95,344200.0,25.2435,25.3101,25.2168,25.2834,344200.0
2009-03-20 10:50:00,37.95,38.05,37.89,37.99,269900.0,25.2834,25.3501,25.2435,25.3101,269900.0
2009-03-20 11:00:00,37.99,37.99,37.88,37.9,364700.0,25.3101,25.3101,25.2368,25.2501,364700.0
2009-03-20 11:10:00,37.91,37.92,37.77,37.8,399200.0,25.2568,25.2635,25.1635,25.1835,399200.0
2009-03-20 11:20:00,37.79,37.79,37.56,37.68,523700.0,25.1769,25.1769,25.0236,25.1036,523700.0
2009-03-20 11:30:00,37.69,37.69,37.52,37.53,620000.0,25.1102,25.1102,24.997,25.0036,620000.0
2009-03-20 11:40:00,37.53,37.56,37.43,37.45,436000.0,25.0036,25.0236,24.937,24.9503,436000.0
2009-03-20 11:50:00,37.45,37.51,37.39,37.4,320600.0,24.9503,24.9903,24.9104,24.917,320600.0
2009-03-20 12:00:00,37.4,37.43,37.29,37.37,580600.0,24.917,24.937,24.8437,24.897,580600.0
2009-03-20 12:10:00,37.37,37.52,37.35,37.52,292800.0,24.897,24.997,24.8837,24.997,292800.0
2009-03-20 12:20:00,37.53,37.55,37.46,37.54,235000.0,25.0036,25.017,24.957,25.0103,235000.0
2009-03-20 12:30:00,37.54,37.65,37.52,37.57,253300.0,25.0103,25.0836,24.997,25.0303,253300.0
2009-03-20 12:40:00,37.57,37.61,37.39,37.4,268900.0,25.0303,25.0569,24.9104,24.917,268900.0
2009-03-20 12:50:00,37.39,37.4,37.1,37.17,691200.0,24.9104,24.917,24.7172,24.7638,691200.0
2009-03-20 13:00:00,37.17,37.22,37.14,37.17,218300.0,24.7638,24.7971,24.7438,24.7638,218300.0
2009-03-20 13:10:00,37.17,37.23,37.11,37.2,196200.0,24.7638,24.8038,24.7238,24.7838,196200.0
2009-03-20 13:20:00,37.2,37.2,36.97,36.98,339900.0,24.7838,24.7838,24.6305,24.6372,339900.0
2009-03-20 13:30:00,36.98,37.01,36.85,36.87,545300.0,24.6372,24.6572,24.5506,24.5639,545300.0
2009-03-20 13:40:00,36.87,36.92,36.76,36.79,665600.0,24.5639,24.5972,24.4906,24.5106,665600.0
2009-03-20 13:50:00,36.79,36.86,36.75,36.79,586800.0,24.5106,24.5573,24.484,24.5106,586800.0
2009-03-20 14:00:00,36.79,36.81,36.65,36.68,485900.0,24.5106,24.5239,24.4173,24.4373,485900.0
2009-03-20 14:10:00,36.68,37.02,36.67,36.78,383500.0,24.4373,24.6639,24.4307,24.504,383500.0
2009-03-20 14:20:00,36.79,36.83,36.72,36.82,470900.0,24.5106,24.5373,24.464,24.5306,470900.0
2009-03-20 14:30:00,36.82,36.9,36.8,36.88,392400.0,24.5306,24.5839,24.5173,24.5706,392400.0
2009-03-20 14:40:00,36.89,36.92,36.81,36.91,506600.0,24.5772,24.5972,24.5239,24.5906,506600.0
2009-03-20 14:50:00,36.9,37.01,36.83,37.0,397000.0,24.5839,24.6572,24.5373,24.6505,397000.0
2009-03-20 15:00:00,37.0,37.09,36.98,37.04,335500.0,24.6505,24.7105,24.6372,24.6772,335500.0
2009-03-20 15:10:00,37.05,37.14,36.91,36.93,395000.0,24.6838,24.7438,24.5906,24.6039,395000.0
2009-03-20 15:20:00,36.93,37.19,36.92,37.09,401900.0,24.6039,24.7771,24.5972,24.7105,401900.0
2009-03-20 15:30:00,37.09,37.34,37.06,37.22,715600.0,24.7105,24.877,24.6905,24.7971,715600.0
2009-03-20 15:40:00,37.21,37.23,37.03,37.05,527500.0,24.7904,24.8038,24.6705,24.6838,527500.0
2009-03-20 15:50:00,37.06,37.19,37.0,37.06,1462000.0,24.6905,24.7771,24.6505,24.6905,1462000.0
2009-03-23 09:30:00,37.91,37.97,37.5,37.67,558100.0,25.2568,25.2968,24.9836,25.0969,558100.0
2009-03-23 09:40:00,37.67,37.93,37.65,37.77,874500.0,25.0969,25.2701,25.0836,25.1635,874500.0
2009-03-23 09:50:00,37.77,37.91,37.69,37.87,464700.0,25.1635,25.2568,25.1102,25.2302,464700.0
2009-03-23 10:00:00,37.87,38.1,37.87,38.0,723700.0,25.2302,25.3834,25.2302,25.3168,723700.0
2009-03-23 10:10:00,38.0,38.19,37.94,38.08,482700.0,25.3168,25.4433,25.2768,25.3701,482700.0
2009-03-23 10:20:00,38.09,38.17,38.05,38.12,331700.0,25.3767,25.43,25.3501,25.3967,331700.0
2009-03-23 10:30:00,38.13,38.3,38.11,38.14,587900.0,25.4034,25.5166,25.39,25.41,587900.0
2009-03-23 10:40:00,38.13,38.19,37.98,38.0,1012800.0,25.4034,25.4433,25.3034,25.3168,1012800.0
2009-03-23 10:50:00,38.0,38.18,38.0,38.14,367400.0,25.3168,25.4367,25.3168,25.41,367400.0
2009-03-23 11:00:00,38.14,38.2,38.04,38.1,373700.0,25.41,25.45,25.3434,25.3834,373700.0
2009-03-23 11:10:00,38.09,38.09,38.0,38.01,231800.0,25.3767,25.3767,25.3168,25.3234,231800.0
2009-03-23 11:20:00,38.0,38.08,37.96,37.97,237100.0,25.3168,25.3701,25.2901,25.2968,237100.0
2009-03-23 11:30:00,37.98,38.06,37.92,37.96,419700.0,25.3034,25.3567,25.2635,25.2901,419700.0
2009-03-23 11:40:00,37.95,38.09,37.93,38.05,372900.0,25.2834,25.3767,25.2701,25.3501,372900.0
2009-03-23 11:50:00,38.06,38.3,38.05,38.26,460500.0,25.3567,25.5166,25.3501,25.49,460500.0
2009-03-23 12:00:00,38.26,38.27,38.18,38.27,316200.0,25.49,25.4966,25.4367,25.4966,316200.0
2009-03-23 12:10:00,38.27,38.3,38.07,38.09,535100.0,25.4966,25.5166,25.3634,25.3767,535100.0
2009-03-23 12:20:00,38.08,38.15,38.04,38.15,218600.0,25.3701,25.4167,25.3434,25.4167,218600.0
2009-03-23 12:30:00,38.15,38.18,38.03,38.04,253100.0,25.4167,25.4367,25.3367,25.3434,253100.0
2009-03-23 12:40:00,38.04,38.09,38.03,38.04,279700.0,25.3434,25.3767,25.3367,25.3434,279700.0
2009-03-23 12:50:00,38.04,38.07,38.01,38.01,232100.0,25.3434,25.3634,25.3234,25.3234,232100.0
2009-03-23 13:00:00,38.02,38.08,37.92,37.96,366900.0,25.3301,25.3701,25.2635,25.2901,366900.0
2009-03-23 13:10:00,37.97,38.05,37.97,38.0,464400.0,25.2968,25.3501,25.2968,25.3168,464400.0
2009-03-23 13:20:00,38.01,38.01,37.8,37.81,368600.0,25.3234,25.3234,25.1835,25.1902,368600.0
2009-03-23 13:30:00,37.81,37.84,37.7,37.76,384400.0,25.1902,25.2102,25.1169,25.1569,384400.0
2009-03-23 13:40:00,37.75,37.85,37.74,37.85,200700.0,25.1502,25.2168,25.1435,25.2168,200700.0
2009-03-23 13:50:00,37.85,37.88,37.77,37.83,204100.0,25.2168,25.2368,25.1635,25.2035,204100.0
2009-03-23 14:00:00,37.84,37.92,37.82,37.92,215900.0,25.2102,25.2635,25.1968,25.2635,215900.0
2009-03-23 14:10:00,37.91,37.93,37.79,37.81,234900.0,25.2568,25.2701,25.1769,25.1902,234900.0
2009-03-23 14:20:00,37.82,37.98,37.81,37.96,259900.0,25.1968,25.3034,25.1902,25.2901,259900.0
2009-03-23 14:30:00,37.96,38.06,37.96,38.01,327600.0,25.2901,25.3567,25.2901,25.3234,327600.0
2009-03-23 14:40:00,38.02,38.16,37.97,38.16,422800.0,25.3301,25.4234,25.2968,25.4234,422800.0
2009-03-23 14:50:00,38.16,38.3,38.11,38.23,909900.0,25.4234,25.5166,25.39,25.47,909900.0
2009-03-23 15:00:00,38.23,38.28,38.09,38.13,769800.0,25.47,25.5033,25.3767,25.4034,769800.0
2009-03-23 15:10:00,38.13,38.33,38.12,38.3,533500.0,25.4034,25.5366,25.3967,25.5166,533500.0
2009-03-23 15:20:00,38.3,38.37,38.24,38.34,672700.0,25.5166,25.5633,25.4767,25.5433,672700.0
2009-03-23 15:30:00,38.34,38.5,38.3,38.46,795500.0,25.5433,25.6499,25.5166,25.6232,795500.0
2009-03-23 15:40:00,38.46,38.51,38.28,38.49,1681700.0,25.6232,25.6565,25.5033,25.6432,1681700.0
2009-03-23 15:50:00,38.49,39.03,38.46,38.85,2090300.0,25.6432,26.003,25.6232,25.8831,2090300.0
2009-03-24 09:30:00,38.46,38.5,38.13,38.37,752900.0,25.6232,25.6499,25.4034,25.5633,752900.0
2009-03-24 09:40:00,38.37,38.58,38.21,38.55,711900.0,25.5633,25.7032,25.4567,25.6832,711900.0
2009-03-24 09:50:00,38.55,38.57,38.33,38.35,515500.0,25.6832,25.6965,25.5366,25.5499,515500.0
2009-03-24 10:00:00,38.36,38.5,38.31,38.41,822600.0,25.5566,25.6499,25.5233,25.5899,822600.0
2009-03-24 10:10:00,38.41,38.46,38.33,38.33,512200.0,25.5899,25.6232,25.5366,25.5366,512200.0
2009-03-24 10:20:00,38.32,38.35,38.1,38.12,395700.0,25.53,25.5499,25.3834,25.3967,395700.0
2009-03-24 10:30:00,38.12,38.16,37.86,37.86,837800.0,25.3967,25.4234,25.2235,25.2235,837800.0
2009-03-24 10:40:00,37.86,37.89,37.78,37.83,719200.0,25.2235,25.2435,25.1702,25.2035,719200.0
2009-03-24 10:50:00,37.83,37.87,37.78,37.81,358200.0,25.2035,25.2302,25.1702,25.1902,358200.0
2009-03-24 11:00:00,37.8,38.01,37.76,38.0,421600.0,25.1835,25.3234,25.1569,25.3168,421600.0
2009-03-24 11:10:00,38.0,38.0,37.91,37.93,434600.0,25.3168,25.3168,25.2568,25.2701,434600.0
2009-03-24 11:20:00,37.93,38.06,37.91,38.0,691600.0,25.2701,25.3567,25.2568,25.3168,691600.0
2009-03-24 11:30:00,38.0,38.07,37.96,38.01,448000.0,25.3168,25.3634,25.2901,25.3234,448000.0
2009-03-24 11:40:00,38.01,38.01,37.93,37.98,699100.0,25.3234,25.3234,25.2701,25.3034,699100.0
2009-03-24 11:50:00,37.97,38.0,37.88,37.89,208900.0,25.2968,25.3168,25.2368,25.2435,208900.0
2009-03-24 12:00:00,37.88,37.89,37.81,37.81,288800.0,25.2368,25.2435,25.1902,25.1902,288800.0
2009-03-24 12:10:00,37.81,37.85,37.78,37.85,295500.0,25.1902,25.2168,25.1702,25.2168,295500.0
2009-03-24 12:20:00,37.84,37.92,37.83,37.91,164400.0,25.2102,25.2635,25.2035,25.2568,164400.0
2009-03-24 12:30:00,37.92,38.03,37.91,38.0,198700.0,25.2635,25.3367,25.2568,25.3168,198700.0
2009-03-24 12:40:00,38.0,38.05,37.94,38.05,220800.0,25.3168,25.3501,25.2768,25.3501,220800.0
2009-03-24 12:50:00,38.06,38.29,38.04,38.27,374300.0,25.3567,25.51,25.3434,25.4966,374300.0
2009-03-24 13:00:00,38.26,38.28,38.13,38.18,411500.0,25.49,25.5033,25.4034,25.4367,411500.0
2009-03-24 13:10:00,38.18,38.37,38.13,38.25,362900.0,25.4367,25.5633,25.4034,25.4833,362900.0
2009-03-24 13:20:00,38.26,38.33,38.23,38.28,209900.0,25.49,25.5366,25.47,25.5033,209900.0
2009-03-24 13:30:00,38.29,38.29,38.12,38.15,406300.0,25.51,25.51,25.3967,25.4167,406300.0
2009-03-24 13:40:00,38.16,38.2,38.14,38.17,383700.0,25.4234,25.45,25.41,25.43,383700.0
2009-03-24 13:50:00,38.17,38.2,38.04,38.15,359200.0,25.43,25.45,25.3434,25.4167,359200.0
2009-03-24 14:00:00,38.14,38.24,38.12,38.21,231500.0,25.41,25.4767,25.3967,25.4567,231500.0
2009-03-24 14:10:00,38.22,38.35,38.2,38.28,305100.0,25.4633,25.5499,25.45,25.5033,305100.0
2009-03-24 14:20:00,38.27,38.35,38.14,38.16,239600.0,25.4966,25.5499,25.41,25.4234,239600.0
2009-03-24 14:30:00,38.15,38.25,38.12,38.22,258400.0,25.4167,25.4833,25.3967,25.4633,258400.0
2009-03-24 14:40:00,38.23,38.27,38.17,38.18,258800.0,25.47,25.4966,25.43,25.4367,258800.0
2009-03-24 14:50:00,38.19,38.23,38.1,38.16,459300.0,25.4433,25.47,25.3834,25.4234,459300.0
2009-03-24 15:00:00,38.17,38.21,38.05,38.07,353500.0,25.43,25.4567,25.3501,25.3634,353500.0
2009-03-24 15:10:00,38.07,38.26,38.07,38.18,373100.0,25.3634,25.49,25.3634,25.4367,373100.0
2009-03-24 15:20:00,38.18,38.23,38.09,38.15,337100.0,25.4367,25.47,25.3767,25.4167,337100.0
2009-03-24 15:30:00,38.17,38.33,38.11,38.28,457700.0,25.43,25.5366,25.39,25.5033,457700.0
2009-03-24 15:40:00,38.28,38.29,38.15,38.15,456600.0,25.5033,25.51,25.4167,25.4167,456600.0
2009-03-24 15:50:00,38.14,38.16,37.95,38.04,1029100.0,25.41,25.4234,25.2834,25.3434,1029100.0
2009-03-25 09:30:00,38.19,38.82,38.1,38.49,824000.0,25.4433,25.8631,25.3834,25.6432,824000.0
2009-03-25 09:40:00,38.5,38.55,38.34,38.44,572600.0,25.6499,25.6832,25.5433,25.6099,572600.0
2009-03-25 09:50:00,38.44,38.62,38.4,38.57,473000.0,25.6099,25.7298,25.5833,25.6965,473000.0
2009-03-25 10:00:00,38.56,38.92,38.56,38.84,893100.0,25.6898,25.9297,25.6898,25.8764,893100.0
2009-03-25 10:10:00,38.85,38.86,38.68,38.82,422200.0,25.8831,25.8897,25.7698,25.8631,422200.0
2009-03-25 10:20:00,38.81,38.83,38.69,38.69,404000.0,25.8564,25.8697,25.7765,25.7765,404000.0
2009-03-25 10:30:00,38.69,38.98,38.67,38.96,602800.0,25.7765,25.9697,25.7631,25.9563,602800.0
2009-03-25 10:40:00,38.95,38.97,38.81,38.85,375900.0,25.9497,25.963,25.8564,25.8831,375900.0
2009-03-25 10:50:00,38.85,38.9,38.77,38.81,332200.0,25.8831,25.9164,25.8298,25.8564,332200.0
2009-03-25 11:00:00,38.81,38.91,38.8,38.82,319600.0,25.8564,25.923,25.8497,25.8631,319600.0
2009-03-25 11:10:00,38.82,38.86,38.64,38.69,344900.0,25.8631,25.8897,25.7431,25.7765,344900.0
2009-03-25 11:20:00,38.69,38.74,38.57,38.7,419000.0,25.7765,25.8098,25.6965,25.7831,419000.0
2009-03-25 11:30:00,38.7,38.82,38.63,38.67,481600.0,25.7831,25.8631,25.7365,25.7631,481600.0
2009-03-25 11:40:00,38.66,38.73,38.54,38.67,367700.0,25.7565,25.8031,25.6765,25.7631,367700.0
2009-03-25 11:50:00,38.67,38.73,38.51,38.51,288200.0,25.7631,25.8031,25.6565,25.6565,288200.0
2009-03-25 12:00:00,38.51,38.68,38.5,38.65,255200.0,25.6565,25.7698,25.6499,25.7498,255200.0
2009-03-25 12:10:00,38.65,38.68,38.49,38.5,196700.0,25.7498,25.7698,25.6432,25.6499,196700.0
2009-03-25 12:20:00,38.51,38.52,38.26,38.33,400500.0,25.6565,25.6632,25.49,25.5366,400500.0
2009-03-25 12:30:00,38.34,38.36,38.23,38.29,270100.0,25.5433,25.5566,25.47,25.51,270100.0
2009-03-25 12:40:00,38.29,38.39,38.29,38.31,346200.0,25.51,25.5766,25.51,25.5233,346200.0
2009-03-25 12:50:00,38.31,38.43,38.26,38.43,195900.0,25.5233,25.6032,25.49,25.6032,195900.0
2009-03-25 13:00:00,38.42,38.5,38.35,38.35,172000.0,25.5966,25.6499,25.5499,25.5499,172000.0
2009-03-25 13:10:00,38.36,38.39,38.17,38.19,325600.0,25.5566,25.5766,25.43,25.4433,325600.0
2009-03-25 13:20:00,38.19,38.23,38.01,38.13,520300.0,25.4433,25.47,25.3234,25.4034,520300.0
2009-03-25 13:30:00,38.12,38.18,38.06,38.06,282900.0,25.3967,25.4367,25.3567,25.3567,282900.0
2009-03-25 13:40:00,38.06,38.36,37.98,38.12,311600.0,25.3567,25.5566,25.3034,25.3967,311600.0
2009-03-25 13:50:00,38.11,38.27,38.08,38.13,412500.0,25.39,25.4966,25.3701,25.4034,412500.0
2009-03-25 14:00:00,38.13,38.16,37.69,37.76,655200.0,25.4034,25.4234,25.1102,25.1569,655200.0
2009-03-25 14:10:00,37.76,37.93,37.75,37.92,419700.0,25.1569,25.2701,25.1502,25.2635,419700.0
2009-03-25 14:20:00,37.91,38.05,37.85,37.89,398600.0,25.2568,25.3501,25.2168,25.2435,398600.0
2009-03-25 14:30:00,37.88,37.92,37.77,37.78,345000.0,25.2368,25.2635,25.1635,25.1702,345000.0
2009-03-25 14:40:00,37.78,37.8,37.45,37.63,709000.0,25.1702,25.1835,24.9503,25.0703,709000.0
2009-03-25 14:50:00,37.64,37.71,37.51,37.54,488100.0,25.0769,25.1236,24.9903,25.0103,488100.0
2009-03-25 15:00:00,37.54,37.56,37.37,37.5,781400.0,25.0103,25.0236,24.897,24.9836,781400.0
2009-03-25 15:10:00,37.5,37.75,37.49,37.7,472200.0,24.9836,25.1502,24.977,25.1169,472200.0
2009-03-25 15:20:00,37.7,37.89,37.68,37.85,535700.0,25.1169,25.2435,25.1036,25.2168,535700.0
2009-03-25 15:30:00,37.86,38.83,37.85,37.92,759300.0,25.2235,25.8697,25.2168,25.2635,759300.0
2009-03-25 15:40:00,37.93,38.1,37.81,37.92,986800.0,25.2701,25.3834,25.1902,25.2635,986800.0
2009-03-25 15:50:00,37.91,38.51,37.78,38.5,3229400.0,25.2568,25.6565,25.1702,25.6499,3229400.0
2009-03-26 09:30:00,38.85,39.1,38.71,38.93,750800.0,25.8831,26.0496,25.7898,25.9364,750800.0
2009-03-26 09:40:00,38.94,39.13,38.89,38.91,597200.0,25.943,26.0696,25.9097,25.923,597200.0
2009-03-26 09:50:00,38.91,38.92,38.71,38.81,511700.0,25.923,25.9297,25.7898,25.8564,511700.0
2009-03-26 10:00:00,38.81,39.1,38.76,38.96,581300.0,25.8564,26.0496,25.8231,25.9563,581300.0
2009-03-26 10:10:00,38.96,38.96,38.74,38.88,415200.0,25.9563,25.9563,25.8098,25.903,415200.0
2009-03-26 10:20:00,38.89,38.96,38.74,38.75,369600.0,25.9097,25.9563,25.8098,25.8164,369600.0
2009-03-26 10:30:00,38.75,39.04,38.73,39.02,499600.0,25.8164,26.0096,25.8031,25.9963,499600.0
2009-03-26 10:40:00,39.01,39.12,38.86,38.9,412700.0,25.9897,26.0629,25.8897,25.9164,412700.0
2009-03-26 10:50:00,38.88,38.92,38.76,38.89,406200.0,25.903,25.9297,25.8231,25.9097,406200.0
2009-03-26 11:00:00,38.88,39.15,38.87,39.02,403600.0,25.903,26.0829,25.8964,25.9963,403600.0
2009-03-26 11:10:00,39.02,39.1,38.97,38.98,235100.0,25.9963,26.0496,25.963,25.9697,235100.0
2009-03-26 11:20:00,38.98,39.16,38.93,38.94,344200.0,25.9697,26.0896,25.9364,25.943,344200.0
2009-03-26 11:30:00,38.93,39.16,38.93,39.08,456700.0,25.9364,26.0896,25.9364,26.0363,456700.0
2009-03-26 11:40:00,39.08,39.1,38.97,38.99,348700.0,26.0363,26.0496,25.963,25.9763,348700.0
2009-03-26 11:50:00,39.0,39.14,38.96,39.12,772200.0,25.983,26.0763,25.9563,26.0629,772200.0
2009-03-26 12:00:00,39.12,39.31,39.06,39.29,324000.0,26.0629,26.1895,26.023,26.1762,324000.0
2009-03-26 12:10:00,39.29,39.35,39.24,39.34,366300.0,26.1762,26.2162,26.1429,26.2095,366300.0
2009-03-26 12:20:00,39.34,39.52,39.33,39.47,496100.0,26.2095,26.3294,26.2028,26.2961,496100.0
2009-03-26 12:30:00,39.46,39.47,39.28,39.39,317700.0,26.2895,26.2961,26.1695,26.2428,317700.0
2009-03-26 12:40:00,39.39,39.44,39.32,39.41,412100.0,26.2428,26.2761,26.1962,26.2561,412100.0
2009-03-26 12:50:00,39.41,39.42,39.34,39.35,262200.0,26.2561,26.2628,26.2095,26.2162,262200.0
2009-03-26 13:00:00,39.35,39.55,39.35,39.5,654400.0,26.2162,26.3494,26.2162,26.3161,654400.0
2009-03-26 13:10:00,39.5,39.59,39.47,39.51,408200.0,26.3161,26.3761,26.2961,26.3228,408200.0
2009-03-26 13:20:00,39.51,39.7,39.5,39.57,665900.0,26.3228,26.4494,26.3161,26.3627,665900.0
2009-03-26 13:30:00,39.57,39.61,39.49,39.5,342100.0,26.3627,26.3894,26.3094,26.3161,342100.0
2009-03-26 13:40:00,39.49,39.5,39.35,39.4,312900.0,26.3094,26.3161,26.2162,26.2495,312900.0
2009-03-26 13:50:00,39.4,39.49,39.39,39.4,426300.0,26.2495,26.3094,26.2428,26.2495,426300.0
2009-03-26 14:00:00,39.4,39.5,39.38,39.47,509900.0,26.2495,26.3161,26.2362,26.2961,509900.0
2009-03-26 14:10:00,39.47,39.54,39.4,39.43,410800.0,26.2961,26.3428,26.2495,26.2695,410800.0
2009-03-26 14:20:00,39.44,39.6,39.37,39.38,557200.0,26.2761,26.3827,26.2295,26.2362,557200.0
2009-03-26 14:30:00,39.39,39.39,39.21,39.31,430700.0,26.2428,26.2428,26.1229,26.1895,430700.0
2009-03-26 14:40:00,39.31,39.37,39.2,39.31,339900.0,26.1895,26.2295,26.1162,26.1895,339900.0
2009-03-26 14:50:00,39.3,39.3,39.06,39.07,508800.0,26.1829,26.1829,26.023,26.0296,508800.0
2009-03-26 15:00:00,39.08,39.28,39.05,39.25,549400.0,26.0363,26.1695,26.0163,26.1495,549400.0
2009-03-26 15:10:00,39.26,39.29,39.08,39.17,542500.0,26.1562,26.1762,26.0363,26.0963,542500.0
2009-03-26 15:20:00,39.17,39.33,39.15,39.3,469700.0,26.0963,26.2028,26.0829,26.1829,469700.0
2009-03-26 15:30:00,39.3,39.43,39.18,39.29,916700.0,26.1829,26.2695,26.1029,26.1762,916700.0
2009-03-26 15:40:00,39.29,39.55,39.28,39.43,1035000.0,26.1762,26.3494,26.1695,26.2695,1035000.0
2009-03-26 15:50:00,39.43,39.6,39.24,39.51,1867700.0,26.2695,26.3827,26.1429,26.3228,1867700.0
2009-03-27 09:30:00,39.03,39.28,38.91,38.95,960900.0,26.003,26.1695,25.923,25.9497,960900.0
2009-03-27 09:40:00,38.96,39.02,38.76,38.97,559500.0,25.9563,25.9963,25.8231,25.963,559500.0
2009-03-27 09:50:00,38.97,39.1,38.8,38.87,715900.0,25.963,26.0496,25.8497,25.8964,715900.0
2009-03-27 10:00:00,38.86,38.88,38.61,38.68,589600.0,25.8897,25.903,25.7232,25.7698,589600.0
2009-03-27 10:10:00,38.66,38.76,38.63,38.68,354900.0,25.7565,25.8231,25.7365,25.7698,354900.0
2009-03-27 10:20:00,38.68,38.78,38.65,38.76,280600.0,25.7698,25.8364,25.7498,25.8231,280600.0
2009-03-27 10:30:00,38.76,38.94,38.66,38.87,370700.0,25.8231,25.943,25.7565,25.8964,370700.0
2009-03-27 10:40:00,38.88,39.0,38.88,38.9,306000.0,25.903,25.983,25.903,25.9164,306000.0
2009-03-27 10:50:00,38.9,39.0,38.89,38.96,196000.0,25.9164,25.983,25.9097,25.9563,196000.0
2009-03-27 11:00:00,38.96,38.97,38.75,38.97,444400.0,25.9563,25.963,25.8164,25.963,444400.0
2009-03-27 11:10:00,38.96,39.05,38.87,39.02,196700.0,25.9563,26.0163,25.8964,25.9963,196700.0
2009-03-27 11:20:00,39.01,39.08,38.87,38.97,347900.0,25.9897,26.0363,25.8964,25.963,347900.0
2009-03-27 11:30:00,38.96,38.98,38.88,38.92,216600.0,25.9563,25.9697,25.903,25.9297,216600.0
2009-03-27 11:40:00,38.91,39.07,38.89,39.02,289400.0,25.923,26.0296,25.9097,25.9963,289400.0
2009-03-27 11:50:00,39.02,39.11,39.02,39.06,272700.0,25.9963,26.0563,25.9963,26.023,272700.0
2009-03-27 12:00:00,39.07,39.17,39.06,39.14,316200.0,26.0296,26.0963,26.023,26.0763,316200.0
2009-03-27 12:10:00,39.13,39.13,39.01,39.04,340300.0,26.0696,26.0696,25.9897,26.0096,340300.0
2009-03-27 12:20:00,39.04,39.07,38.96,39.05,223800.0,26.0096,26.0296,25.9563,26.0163,223800.0
2009-03-27 12:30:00,39.04,39.14,39.03,39.06,196400.0,26.0096,26.0763,26.003,26.023,196400.0
2009-03-27 12:40:00,39.05,39.25,39.05,39.2,246400.0,26.0163,26.1495,26.0163,26.1162,246400.0
2009-03-27 12:50:00,39.21,39.24,39.01,39.03,296800.0,26.1229,26.1429,25.9897,26.003,296800.0
2009-03-27 13:00:00,39.03,39.07,38.9,38.98,491400.0,26.003,26.0296,25.9164,25.9697,491400.0
2009-03-27 13:10:00,38.97,39.05,38.9,39.03,210900.0,25.963,26.0163,25.9164,26.003,210900.0
2009-03-27 13:20:00,39.04,39.14,39.04,39.11,259800.0,26.0096,26.0763,26.0096,26.0563,259800.0
2009-03-27 13:30:00,39.1,39.19,39.04,39.05,308100.0,26.0496,26.1096,26.0096,26.0163,308100.0
2009-03-27 13:40:00,39.05,39.08,38.97,39.02,335900.0,26.0163,26.0363,25.963,25.9963,335900.0
2009-03-27 13:50:00,39.01,39.03,38.89,38.97,224200.0,25.9897,26.003,25.9097,25.963,224200.0
2009-03-27 14:00:00,38.97,39.1,38.94,39.07,286800.0,25.963,26.0496,25.943,26.0296,286800.0
2009-03-27 14:10:00,39.04,39.07,39.0,39.06,196900.0,26.0096,26.0296,25.983,26.023,196900.0
2009-03-27 14:20:00,39.06,39.28,39.04,39.19,414400.0,26.023,26.1695,26.0096,26.1096,414400.0
2009-03-27 14:30:00,39.19,39.24,39.1,39.2,280100.0,26.1096,26.1429,26.0496,26.1162,280100.0
2009-03-27 14:40:00,39.21,39.3,39.02,39.11,265700.0,26.1229,26.1829,25.9963,26.0563,265700.0
2009-03-27 14:50:00,39.1,39.22,39.05,39.21,194500.0,26.0496,26.1296,26.0163,26.1229,194500.0
2009-03-27 15:00:00,39.21,39.42,39.2,39.24,378400.0,26.1229,26.2628,26.1162,26.1429,378400.0
2009-03-27 15:10:00,39.24,39.28,39.12,39.24,293700.0,26.1429,26.1695,26.0629,26.1429,293700.0
2009-03-27 15:20:00,39.24,39.27,39.12,39.14,297900.0,26.1429,26.1629,26.0629,26.0763,297900.0
2009-03-27 15:30:00,39.14,39.23,39.03,39.06,424700.0,26.0763,26.1362,26.003,26.023,424700.0
2009-03-27 15:40:00,39.06,39.26,39.0,39.17,921600.0,26.023,26.1562,25.983,26.0963,921600.0
2009-03-27 15:50:00,39.17,39.24,38.8,38.92,1122400.0,26.0963,26.1429,25.8497,25.9297,1122400.0
2009-03-30 09:30:00,38.13,38.57,38.05,38.18,781700.0,25.4034,25.6965,25.3501,25.4367,781700.0
2009-03-30 09:40:00,38.18,38.24,38.02,38.17,943400.0,25.4367,25.4767,25.3301,25.43,943400.0
2009-03-30 09:50:00,38.16,38.2,38.01,38.16,483300.0,25.4234,25.45,25.3234,25.4234,483300.0
2009-03-30 10:00:00,38.2,38.32,38.13,38.2,412000.0,25.45,25.53,25.4034,25.45,412000.0
2009-03-30 10:10:00,38.19,38.23,37.96,37.96,402900.0,25.4433,25.47,25.2901,25.2901,402900.0
2009-03-30 10:20:00,37.97,37.98,37.77,37.83,400400.0,25.2968,25.3034,25.1635,25.2035,400400.0
2009-03-30 10:30:00,37.82,37.82,37.64,37.69,416600.0,25.1968,25.1968,25.0769,25.1102,416600.0
2009-03-30 10:40:00,37.69,37.72,37.51,37.65,357200.0,25.1102,25.1302,24.9903,25.0836,357200.0
2009-03-30 10:50:00,37.65,37.83,37.64,37.78,418200.0,25.0836,25.2035,25.0769,25.1702,418200.0
2009-03-30 11:00:00,37.78,37.78,37.5,37.57,361400.0,25.1702,25.1702,24.9836,25.0303,361400.0
2009-03-30 11:10:00,37.57,37.75,37.56,37.58,384000.0,25.0303,25.1502,25.0236,25.0369,384000.0
2009-03-30 11:20:00,37.58,37.61,37.39,37.44,498800.0,25.0369,25.0569,24.9104,24.9437,498800.0
2009-03-30 11:30:00,37.44,37.51,37.35,37.48,332400.0,24.9437,24.9903,24.8837,24.9703,332400.0
2009-03-30 11:40:00,37.49,37.57,37.46,37.55,291200.0,24.977,25.0303,24.957,25.017,291200.0
2009-03-30 11:50:00,37.55,37.59,37.45,37.57,285800.0,25.017,25.0436,24.9503,25.0303,285800.0
2009-03-30 12:00:00,37.57,37.59,37.51,37.54,351600.0,25.0303,25.0436,24.9903,25.0103,351600.0
2009-03-30 12:10:00,37.54,37.57,37.46,37.54,292600.0,25.0103,25.0303,24.957,25.0103,292600.0
2009-03-30 12:20:00,37.54,37.66,37.5,37.62,381700.0,25.0103,25.0902,24.9836,25.0636,381700.0
2009-03-30 12:30:00,37.61,37.75,37.55,37.7,223600.0,25.0569,25.1502,25.017,25.1169,223600.0
2009-03-30 12:40:00,37.7,37.71,37.57,37.57,232800.0,25.1169,25.1236,25.0303,25.0303,232800.0
2009-03-30 12:50:00,37.57,37.58,37.46,37.5,188700.0,25.0303,25.0369,24.957,24.9836,188700.0
2009-03-30 13:00:00,37.5,37.54,37.4,37.42,219100.0,24.9836,25.0103,24.917,24.9303,219100.0
2009-03-30 13:10:00,37.42,37.44,37.34,37.37,260400.0,24.9303,24.9437,24.877,24.897,260400.0
2009-03-30 13:20:00,37.37,37.54,37.34,37.5,242800.0,24.897,25.0103,24.877,24.9836,242800.0
2009-03-30 13:30:00,37.51,37.58,37.34,37.44,244000.0,24.9903,25.0369,24.877,24.9437,244000.0
2009-03-30 13:40:00,37.45,37.53,37.32,37.4,396500.0,24.9503,25.0036,24.8637,24.917,396500.0
2009-03-30 13:50:00,37.39,37.52,37.39,37.45,255000.0,24.9104,24.997,24.9104,24.9503,255000.0
2009-03-30 14:00:00,37.44,37.61,37.41,37.57,242600.0,24.9437,25.0569,24.9237,25.0303,242600.0
2009-03-30 14:10:00,37.56,37.67,37.55,37.63,269600.0,25.0236,25.0969,25.017,25.0703,269600.0
2009-03-30 14:20:00,37.63,37.65,37.49,37.49,419000.0,25.0703,25.0836,24.977,24.977,419000.0
2009-03-30 14:30:00,37.49,37.56,37.39,37.48,393600.0,24.977,25.0236,24.9104,24.9703,393600.0
2009-03-30 14:40:00,37.48,37.53,37.36,37.52,411300.0,24.9703,25.0036,24.8904,24.997,411300.0
2009-03-30 14:50:00,37.52,37.56,37.39,37.41,281900.0,24.997,25.0236,24.9104,24.9237,281900.0
2009-03-30 15:00:00,37.42,37.57,37.39,37.57,298300.0,24.9303,25.0303,24.9104,25.0303,298300.0
2009-03-30 15:10:00,37.56,37.67,37.54,37.57,377100.0,25.0236,25.0969,25.0103,25.0303,377100.0
2009-03-30 15:20:00,37.56,37.76,37.55,37.62,514800.0,25.0236,25.1569,25.017,25.0636,514800.0
2009-03-30 15:30:00,37.62,37.86,37.61,37.75,825000.0,25.0636,25.2235,25.0569,25.1502,825000.0
2009-03-30 15:40:00,37.75,37.81,37.63,37.65,1000400.0,25.1502,25.1902,25.0703,25.0836,1000400.0
2009-03-30 15:50:00,37.64,37.95,37.64,37.87,1561800.0,25.0769,25.2834,25.0769,25.2302,1561800.0
2009-03-31 09:30:00,38.4,39.02,38.23,38.94,1356200.0,25.5833,25.9963,25.47,25.943,1356200.0
2009-03-31 09:40:00,38.94,38.98,38.7,38.95,925500.0,25.943,25.9697,25.7831,25.9497,925500.0
2009-03-31 09:50:00,38.96,39.08,38.87,39.05,711200.0,25.9563,26.0363,25.8964,26.0163,711200.0
2009-03-31 10:00:00,39.05,39.49,39.02,39.32,1444900.0,26.0163,26.3094,25.9963,26.1962,1444900.0
2009-03-31 10:10:00,39.32,39.37,39.23,39.26,1292100.0,26.1962,26.2295,26.1362,26.1562,1292100.0
2009-03-31 10:20:00,39.26,39.39,39.17,39.38,579200.0,26.1562,26.2428,26.0963,26.2362,579200.0
2009-03-31 10:30:00,39.38,39.56,39.36,39.4,706600.0,26.2362,26.3561,26.2228,26.2495,706600.0
2009-03-31 10:40:00,39.4,39.43,39.27,39.28,421000.0,26.2495,26.2695,26.1629,26.1695,421000.0
2009-03-31 10:50:00,39.27,39.32,39.14,39.21,374000.0,26.1629,26.1962,26.0763,26.1229,374000.0
2009-03-31 11:00:00,39.21,39.26,39.07,39.12,446100.0,26.1229,26.1562,26.0296,26.0629,446100.0
2009-03-31 11:10:00,39.12,39.16,39.08,39.08,376400.0,26.0629,26.0896,26.0363,26.0363,376400.0
2009-03-31 11:20:00,39.08,39.1,38.93,39.07,631600.0,26.0363,26.0496,25.9364,26.0296,631600.0
2009-03-31 11:30:00,39.07,39.07,38.91,38.97,415000.0,26.0296,26.0296,25.923,25.963,415000.0
2009-03-31 11:40:00,38.97,38.99,38.89,38.97,424100.0,25.963,25.9763,25.9097,25.963,424100.0
2009-03-31 11:50:00,38.97,39.09,38.96,39.05,532300.0,25.963,26.043,25.9563,26.0163,532300.0
2009-03-31 12:00:00,39.05,39.06,38.91,38.92,296700.0,26.0163,26.023,25.923,25.9297,296700.0
2009-03-31 12:10:00,38.91,38.94,38.85,38.88,297000.0,25.923,25.943,25.8831,25.903,297000.0
2009-03-31 12:20:00,38.87,38.89,38.73,38.8,276000.0,25.8964,25.9097,25.8031,25.8497,276000.0
2009-03-31 12:30:00,38.8,38.89,38.76,38.86,174500.0,25.8497,25.9097,25.8231,25.8897,174500.0
2009-03-31 12:40:00,38.86,38.99,38.86,38.96,213300.0,25.8897,25.9763,25.8897,25.9563,213300.0
2009-03-31 12:50:00,38.97,39.15,38.96,39.13,329300.0,25.963,26.0829,25.9563,26.0696,329300.0
2009-03-31 13:00:00,39.13,39.33,39.11,39.21,481700.0,26.0696,26.2028,26.0563,26.1229,481700.0
2009-03-31 13:10:00,39.2,39.28,39.15,39.23,277000.0,26.1162,26.1695,26.0829,26.1362,277000.0
2009-03-31 13:20:00,39.23,39.32,39.23,39.29,258400.0,26.1362,26.1962,26.1362,26.1762,258400.0
2009-03-31 13:30:00,39.28,39.4,39.28,39.31,287700.0,26.1695,26.2495,26.1695,26.1895,287700.0
2009-03-31 13:40:00,39.32,39.32,39.25,39.27,186000.0,26.1962,26.1962,26.1495,26.1629,186000.0
2009-03-31 13:50:00,39.26,39.31,39.17,39.29,2260300.0,26.1562,26.1895,26.0963,26.1762,2260300.0
2009-03-31 14:00:00,39.3,39.32,39.24,39.3,267500.0,26.1829,26.1962,26.1429,26.1829,267500.0
2009-03-31 14:10:00,39.3,39.4,39.29,39.38,350800.0,26.1829,26.2495,26.1762,26.2362,350800.0
2009-03-31 14:20:00,39.38,39.41,39.3,39.41,334200.0,26.2362,26.2561,26.1829,26.2561,334200.0
2009-03-31 14:30:00,39.41,39.5,39.39,39.49,501600.0,26.2561,26.3161,26.2428,26.3094,501600.0
2009-03-31 14:40:00,39.49,39.59,39.49,39.55,474600.0,26.3094,26.3761,26.3094,26.3494,474600.0
2009-03-31 14:50:00,39.56,39.62,39.48,39.49,590000.0,26.3561,26.3961,26.3028,26.3094,590000.0
2009-03-31 15:00:00,39.49,39.51,39.3,39.36,565900.0,26.3094,26.3228,26.1829,26.2228,565900.0
2009-03-31 15:10:00,39.35,39.37,39.18,39.26,641400.0,26.2162,26.2295,26.1029,26.1562,641400.0
2009-03-31 15:20:00,39.26,39.35,39.23,39.34,420500.0,26.1562,26.2162,26.1362,26.2095,420500.0
2009-03-31 15:30:00,39.34,39.35,38.96,39.14,1318700.0,26.2095,26.2162,25.9563,26.0763,1318700.0
2009-03-31 15:40:00,39.13,39.15,38.77,38.81,1458600.0,26.0696,26.0829,25.8298,25.8564,1458600.0
2009-03-31 15:50:00,38.82,38.99,38.72,38.86,2172100.0,25.8631,25.9763,25.7964,25.8897,2172100.0
2009-04-01 09:30:00,38.29,38.53,38.06,38.39,737400.0,25.51,25.6699,25.3567,25.5766,737400.0
2009-04-01 09:40:00,38.39,38.5,38.22,38.22,454200.0,25.5766,25.6499,25.4633,25.4633,454200.0
2009-04-01 09:50:00,38.22,38.39,38.11,38.36,574800.0,25.4633,25.5766,25.39,25.5566,574800.0
2009-04-01 10:00:00,38.36,38.5,38.34,38.43,626300.0,25.5566,25.6499,25.5433,25.6032,626300.0
2009-04-01 10:10:00,38.44,38.62,38.42,38.6,547400.0,25.6099,25.7298,25.5966,25.7165,547400.0
2009-04-01 10:20:00,38.61,38.85,38.43,38.6,1129900.0,25.7232,25.8831,25.6032,25.7165,1129900.0
2009-04-01 10:30:00,38.61,38.78,38.53,38.73,418400.0,25.7232,25.8364,25.6699,25.8031,418400.0
2009-04-01 10:40:00,38.73,39.13,38.69,39.08,760500.0,25.8031,26.0696,25.7765,26.0363,760500.0
2009-04-01 10:50:00,39.07,39.25,39.07,39.13,454100.0,26.0296,26.1495,26.0296,26.0696,454100.0
2009-04-01 11:00:00,39.14,39.15,38.98,39.02,358900.0,26.0763,26.0829,25.9697,25.9963,358900.0
2009-04-01 11:10:00,39.02,39.12,38.94,39.06,323400.0,25.9963,26.0629,25.943,26.023,323400.0
2009-04-01 11:20:00,39.05,39.18,39.01,39.16,212700.0,26.0163,26.1029,25.9897,26.0896,212700.0
2009-04-01 11:30:00,39.17,39.3,39.1,39.29,291900.0,26.0963,26.1829,26.0496,26.1762,291900.0
2009-04-01 11:40:00,39.28,39.36,39.25,39.3,274300.0,26.1695,26.2228,26.1495,26.1829,274300.0
2009-04-01 11:50:00,39.29,39.38,38.97,39.34,317900.0,26.1762,26.2362,25.963,26.2095,317900.0
2009-04-01 12:00:00,39.34,39.41,39.3,39.4,327100.0,26.2095,26.2561,26.1829,26.2495,327100.0
2009-04-01 12:10:00,39.39,39.49,39.35,39.39,258300.0,26.2428,26.3094,26.2162,26.2428,258300.0
2009-04-01 12:20:00,39.38,39.42,39.34,39.38,228300.0,26.2362,26.2628,26.2095,26.2362,228300.0
2009-04-01 12:30:00,39.38,39.46,39.33,39.35,265400.0,26.2362,26.2895,26.2028,26.2162,265400.0
2009-04-01 12:40:00,39.36,39.45,39.32,39.45,197800.0,26.2228,26.2828,26.1962,26.2828,197800.0
2009-04-01 12:50:00,39.44,39.5,39.31,39.39,537700.0,26.2761,26.3161,26.1895,26.2428,537700.0
2009-04-01 13:00:00,39.4,39.45,39.26,39.27,288300.0,26.2495,26.2828,26.1562,26.1629,288300.0
2009-04-01 13:10:00,39.28,39.34,39.21,39.3,223900.0,26.1695,26.2095,26.1229,26.1829,223900.0
2009-04-01 13:20:00,39.3,39.4,39.25,39.35,221100.0,26.1829,26.2495,26.1495,26.2162,221100.0
2009-04-01 13:30:00,39.35,39.44,39.2,39.4,251900.0,26.2162,26.2761,26.1162,26.2495,251900.0
2009-04-01 13:40:00,39.4,39.46,39.35,39.38,264900.0,26.2495,26.2895,26.2162,26.2362,264900.0
2009-04-01 13:50:00,39.38,39.5,39.32,39.41,454100.0,26.2362,26.3161,26.1962,26.2561,454100.0
2009-04-01 14:00:00,39.41,39.6,39.36,39.59,497700.0,26.2561,26.3827,26.2228,26.3761,497700.0
2009-04-01 14:10:00,39.58,39.68,39.55,39.57,319300.0,26.3694,26.436,26.3494,26.3627,319300.0
2009-04-01 14:20:00,39.56,39.58,39.46,39.51,319600.0,26.3561,26.3694,26.2895,26.3228,319600.0
2009-04-01 14:30:00,39.51,39.57,39.47,39.53,388700.0,26.3228,26.3627,26.2961,26.3361,388700.0
2009-04-01 14:40:00,39.53,39.55,39.31,39.4,357200.0,26.3361,26.3494,26.1895,26.2495,357200.0
2009-04-01 14:50:00,39.39,39.55,39.37,39.41,464500.0,26.2428,26.3494,26.2295,26.2561,464500.0
2009-04-01 15:00:00,39.41,39.44,39.02,39.3,1014700.0,26.2561,26.2761,25.9963,26.1829,1014700.0
2009-04-01 15:10:00,39.3,39.32,39.17,39.3,855800.0,26.1829,26.1962,26.0963,26.1829,855800.0
2009-04-01 15:20:00,39.31,39.44,39.24,39.35,666900.0,26.1895,26.2761,26.1429,26.2162,666900.0
2009-04-01 15:30:00,39.36,39.67,39.27,39.63,1014700.0,26.2228,26.4294,26.1629,26.4027,1014700.0
2009-04-01 15:40:00,39.63,39.7,39.59,39.65,775500.0,26.4027,26.4494,26.3761,26.416,775500.0
2009-04-01 15:50:00,39.64,39.76,39.56,39.68,1534100.0,26.4094,26.4893,26.3561,26.436,1534100.0
2009-04-02 09:30:00,39.96,40.0,39.72,39.83,1348800.0,26.6226,26.6492,26.4627,26.536,1348800.0
2009-04-02 09:40:00,39.84,40.23,39.77,40.16,2040900.0,26.5426,26.8025,26.496,26.7558,2040900.0
2009-04-02 09:50:00,40.17,40.33,40.13,40.3,1665300.0,26.7625,26.8691,26.7358,26.8491,1665300.0
2009-04-02 10:00:00,40.3,40.4,40.23,40.37,1499100.0,26.8491,26.9157,26.8025,26.8957,1499100.0
2009-04-02 10:10:00,40.37,40.43,40.23,40.37,979900.0,26.8957,26.9357,26.8025,26.8957,979900.0
2009-04-02 10:20:00,40.37,40.4,40.12,40.13,1277200.0,26.8957,26.9157,26.7292,26.7358,1277200.0
2009-04-02 10:30:00,40.12,40.32,40.1,40.2,663700.0,26.7292,26.8624,26.7158,26.7825,663700.0
2009-04-02 10:40:00,40.21,40.59,40.08,40.47,1072000.0,26.7891,27.0423,26.7025,26.9624,1072000.0
2009-04-02 10:50:00,40.48,40.66,40.48,40.66,572000.0,26.969,27.0889,26.969,27.0889,572000.0
2009-04-02 11:00:00,40.66,40.84,40.61,40.81,659600.0,27.0889,27.2089,27.0556,27.1889,659600.0
2009-04-02 11:10:00,40.81,41.05,40.75,41.05,1169400.0,27.1889,27.3488,27.1489,27.3488,1169400.0
2009-04-02 11:20:00,41.05,41.08,40.92,40.97,526800.0,27.3488,27.3688,27.2622,27.2955,526800.0
2009-04-02 11:30:00,40.97,40.98,40.81,40.85,612100.0,27.2955,27.3021,27.1889,27.2155,612100.0
2009-04-02 11:40:00,40.85,40.92,40.79,40.84,644000.0,27.2155,27.2622,27.1755,27.2089,644000.0
2009-04-02 11:50:00,40.84,40.9,40.71,40.84,412200.0,27.2089,27.2488,27.1222,27.2089,412200.0
2009-04-02 12:00:00,40.85,40.89,40.78,40.84,323300.0,27.2155,27.2422,27.1689,27.2089,323300.0
2009-04-02 12:10:00,40.84,41.06,40.84,41.06,547200.0,27.2089,27.3554,27.2089,27.3554,547200.0
2009-04-02 12:20:00,41.06,41.21,40.99,41.18,572800.0,27.3554,27.4554,27.3088,27.4354,572800.0
2009-04-02 12:30:00,41.18,41.23,41.12,41.12,305000.0,27.4354,27.4687,27.3954,27.3954,305000.0
2009-04-02 12:40:00,41.11,41.25,41.05,41.25,399700.0,27.3887,27.482,27.3488,27.482,399700.0
2009-04-02 12:50:00,41.24,41.3,41.17,41.26,608100.0,27.4753,27.5153,27.4287,27.4887,608100.0
2009-04-02 13:00:00,41.26,41.29,41.06,41.08,609800.0,27.4887,27.5087,27.3554,27.3688,609800.0
2009-04-02 13:10:00,41.09,41.15,40.97,41.04,487800.0,27.3754,27.4154,27.2955,27.3421,487800.0
2009-04-02 13:20:00,41.04,41.06,40.9,40.94,456500.0,27.3421,27.3554,27.2488,27.2755,456500.0
2009-04-02 13:30:00,40.94,40.97,40.79,40.83,652400.0,27.2755,27.2955,27.1755,27.2022,652400.0
2009-04-02 13:40:00,40.82,40.98,40.77,40.95,367200.0,27.1955,27.3021,27.1622,27.2821,367200.0
2009-04-02 13:50:00,40.95,41.0,40.7,40.94,647900.0,27.2821,27.3155,27.1156,27.2755,647900.0
2009-04-02 14:00:00,40.95,41.17,40.94,41.02,482400.0,27.2821,27.4287,27.2755,27.3288,482400.0
2009-04-02 14:10:00,41.02,41.08,40.95,41.03,301000.0,27.3288,27.3688,27.2821,27.3354,301000.0
2009-04-02 14:20:00,41.02,41.25,41.02,41.24,300600.0,27.3288,27.482,27.3288,27.4753,300600.0
2009-04-02 14:30:00,41.25,41.37,41.22,41.35,351700.0,27.482,27.562,27.462,27.5486,351700.0
2009-04-02 14:40:00,41.35,41.53,41.32,41.43,781900.0,27.5486,27.6686,27.5286,27.6019,781900.0
2009-04-02 14:50:00,41.43,41.44,41.16,41.31,809800.0,27.6019,27.6086,27.422,27.522,809800.0
2009-04-02 15:00:00,41.31,41.42,41.27,41.34,930900.0,27.522,27.5953,27.4953,27.542,930900.0
2009-04-02 15:10:00,41.35,41.45,41.26,41.29,788600.0,27.5486,27.6153,27.4887,27.5087,788600.0
2009-04-02 15:20:00,41.28,41.35,41.2,41.28,753400.0,27.502,27.5486,27.4487,27.502,753400.0
2009-04-02 15:30:00,41.28,41.31,41.02,41.06,786100.0,27.502,27.522,27.3288,27.3554,786100.0
2009-04-02 15:40:00,41.05,41.22,40.85,41.0,1333300.0,27.3488,27.462,27.2155,27.3155,1333300.0
2009-04-02 15:50:00,41.0,41.5,40.78,41.2,2757400.0,27.3155,27.6486,27.1689,27.4487,2757400.0
2009-04-03 09:30:00,41.31,41.49,40.63,41.01,1217800.0,27.522,27.6419,27.0689,27.3221,1217800.0
2009-04-03 09:40:00,41.02,41.31,40.96,40.99,826700.0,27.3288,27.522,27.2888,27.3088,826700.0
2009-04-03 09:50:00,40.98,41.17,40.8,41.11,666600.0,27.3021,27.4287,27.1822,27.3887,666600.0
2009-04-03 10:00:00,41.11,41.13,40.68,40.68,665100.0,27.3887,27.4021,27.1023,27.1023,665100.0
2009-04-03 10:10:00,40.69,40.87,40.67,40.76,1237200.0,27.1089,27.2288,27.0956,27.1556,1237200.0
2009-04-03 10:20:00,40.76,41.07,40.71,41.03,455800.0,27.1556,27.3621,27.1222,27.3354,455800.0
2009-04-03 10:30:00,41.03,41.13,40.92,40.99,373000.0,27.3354,27.4021,27.2622,27.3088,373000.0
2009-04-03 10:40:00,41.0,41.0,40.78,40.85,413200.0,27.3155,27.3155,27.1689,27.2155,413200.0
2009-04-03 10:50:00,40.85,40.93,40.77,40.83,367200.0,27.2155,27.2688,27.1622,27.2022,367200.0
2009-04-03 11:00:00,40.83,40.95,40.81,40.95,235900.0,27.2022,27.2821,27.1889,27.2821,235900.0
2009-04-03 11:10:00,40.95,40.97,40.8,40.9,181200.0,27.2821,27.2955,27.1822,27.2488,181200.0
2009-04-03 11:20:00,40.9,40.94,40.79,40.91,241100.0,27.2488,27.2755,27.1755,27.2555,241100.0
2009-04-03 11:30:00,40.91,40.99,40.86,40.88,329700.0,27.2555,27.3088,27.2222,27.2355,329700.0
2009-04-03 11:40:00,40.88,41.02,40.88,41.01,216300.0,27.2355,27.3288,27.2355,27.3221,216300.0
2009-04-03 11:50:00,41.01,41.13,41.0,41.07,313000.0,27.3221,27.4021,27.3155,27.3621,313000.0
2009-04-03 12:00:00,41.07,41.16,41.03,41.09,400400.0,27.3621,27.422,27.3354,27.3754,400400.0
2009-04-03 12:10:00,41.09,41.24,41.09,41.23,370600.0,27.3754,27.4753,27.3754,27.4687,370600.0
2009-04-03 12:20:00,41.24,41.33,41.19,41.3,495700.0,27.4753,27.5353,27.442,27.5153,495700.0
2009-04-03 12:30:00,41.3,41.33,41.18,41.19,265900.0,27.5153,27.5353,27.4354,27.442,265900.0
2009-04-03 12:40:00,41.18,41.25,41.02,41.03,216300.0,27.4354,27.482,27.3288,27.3354,216300.0
2009-04-03 12:50:00,41.03,41.05,40.93,41.0,137500.0,27.3354,27.3488,27.2688,27.3155,137500.0
2009-04-03 13:00:00,41.0,41.03,40.92,40.96,227800.0,27.3155,27.3354,27.2622,27.2888,227800.0
2009-04-03 13:10:00,40.96,41.07,40.92,41.05,183600.0,27.2888,27.3621,27.2622,27.3488,183600.0
2009-04-03 13:20:00,41.05,41.06,40.92,41.03,198100.0,27.3488,27.3554,27.2622,27.3354,198100.0
2009-04-03 13:30:00,41.04,41.07,40.93,40.93,206600.0,27.3421,27.3621,27.2688,27.2688,206600.0
2009-04-03 13:40:00,40.94,41.03,40.91,41.03,212400.0,27.2755,27.3354,27.2555,27.3354,212400.0
2009-04-03 13:50:00,41.02,41.16,40.99,41.09,214600.0,27.3288,27.422,27.3088,27.3754,214600.0
2009-04-03 14:00:00,41.1,41.13,40.97,41.01,315200.0,27.3821,27.4021,27.2955,27.3221,315200.0
2009-04-03 14:10:00,41.01,41.15,41.01,41.11,254100.0,27.3221,27.4154,27.3221,27.3887,254100.0
2009-04-03 14:20:00,41.11,41.16,41.04,41.15,191300.0,27.3887,27.422,27.3421,27.4154,191300.0
2009-04-03 14:30:00,41.16,41.2,41.08,41.17,354500.0,27.422,27.4487,27.3688,27.4287,354500.0
2009-04-03 14:40:00,41.17,41.26,41.09,41.1,460100.0,27.4287,27.4887,27.3754,27.3821,460100.0
2009-04-03 14:50:00,41.1,41.18,41.05,41.12,605300.0,27.3821,27.4354,27.3488,27.3954,605300.0
2009-04-03 15:00:00,41.13,41.16,40.93,40.98,516500.0,27.4021,27.422,27.2688,27.3021,516500.0
2009-04-03 15:10:00,40.98,41.01,40.78,40.91,462900.0,27.3021,27.3221,27.1689,27.2555,462900.0
2009-04-03 15:20:00,40.9,40.92,40.76,40.83,379400.0,27.2488,27.2622,27.1556,27.2022,379400.0
2009-04-03 15:30:00,40.83,40.89,40.74,40.76,655100.0,27.2022,27.2422,27.1422,27.1556,655100.0
2009-04-03 15:40:00,40.76,40.91,40.73,40.9,801200.0,27.1556,27.2555,27.1356,27.2488,801200.0
2009-04-03 15:50:00,40.91,41.18,40.89,41.18,1313500.0,27.2555,27.4354,27.2422,27.4354,1313500.0
2009-04-06 09:30:00,40.49,40.52,39.8,40.08,1327400.0,26.9757,26.9957,26.516,26.7025,1327400.0
2009-04-06 09:40:00,40.05,40.12,39.92,39.99,528500.0,26.6825,26.7292,26.5959,26.6426,528500.0
2009-04-06 09:50:00,39.98,40.01,39.91,39.99,533100.0,26.6359,26.6559,26.5893,26.6426,533100.0
2009-04-06 10:00:00,39.99,40.15,39.96,40.13,348300.0,26.6426,26.7492,26.6226,26.7358,348300.0
2009-04-06 10:10:00,40.14,40.15,39.85,39.97,472200.0,26.7425,26.7492,26.5493,26.6292,472200.0
2009-04-06 10:20:00,39.97,40.0,39.67,39.71,524500.0,26.6292,26.6492,26.4294,26.456,524500.0
2009-04-06 10:30:00,39.71,39.86,39.67,39.82,329200.0,26.456,26.5559,26.4294,26.5293,329200.0
2009-04-06 10:40:00,39.82,39.92,39.74,39.89,457500.0,26.5293,26.5959,26.476,26.5759,457500.0
2009-04-06 10:50:00,39.9,39.93,39.81,39.85,275000.0,26.5826,26.6026,26.5226,26.5493,275000.0
2009-04-06 11:00:00,39.85,39.87,39.72,39.83,390200.0,26.5493,26.5626,26.4627,26.536,390200.0
2009-04-06 11:10:00,39.83,39.92,39.77,39.87,225200.0,26.536,26.5959,26.496,26.5626,225200.0
2009-04-06 11:20:00,39.88,39.91,39.82,39.88,264000.0,26.5693,26.5893,26.5293,26.5693,264000.0
2009-04-06 11:30:00,39.87,40.01,39.83,39.92,386100.0,26.5626,26.6559,26.536,26.5959,386100.0
2009-04-06 11:40:00,39.92,39.99,39.88,39.96,243400.0,26.5959,26.6426,26.5693,26.6226,243400.0
2009-04-06 11:50:00,39.96,40.07,39.93,40.05,407200.0,26.6226,26.6959,26.6026,26.6825,407200.0
2009-04-06 12:00:00,40.06,40.2,40.04,40.16,319700.0,26.6892,26.7825,26.6759,26.7558,319700.0
2009-04-06 12:10:00,40.16,40.17,40.02,40.06,178600.0,26.7558,26.7625,26.6625,26.6892,178600.0
2009-04-06 12:20:00,40.06,40.06,39.97,40.02,162900.0,26.6892,26.6892,26.6292,26.6625,162900.0
2009-04-06 12:30:00,40.03,40.03,39.93,39.93,97900.0,26.6692,26.6692,26.6026,26.6026,97900.0
2009-04-06 12:40:00,39.93,40.05,39.93,40.02,161300.0,26.6026,26.6825,26.6026,26.6625,161300.0
2009-04-06 12:50:00,40.02,40.3,40.02,40.3,329200.0,26.6625,26.8491,26.6625,26.8491,329200.0
2009-04-06 13:00:00,40.29,40.37,40.23,40.24,294300.0,26.8424,26.8957,26.8025,26.8091,294300.0
2009-04-06 13:10:00,40.24,40.39,40.21,40.27,381800.0,26.8091,26.9091,26.7891,26.8291,381800.0
2009-04-06 13:20:00,40.28,40.43,40.24,40.31,319000.0,26.8358,26.9357,26.8091,26.8558,319000.0
2009-04-06 13:30:00,40.31,40.31,40.17,40.23,212900.0,26.8558,26.8558,26.7625,26.8025,212900.0
2009-04-06 13:40:00,40.23,40.62,40.21,40.57,278400.0,26.8025,27.0623,26.7891,27.029,278400.0
2009-04-06 13:50:00,40.56,40.57,40.37,40.4,312100.0,27.0223,27.029,26.8957,26.9157,312100.0
2009-04-06 14:00:00,40.39,40.47,40.35,40.42,353700.0,26.9091,26.9624,26.8824,26.929,353700.0
2009-04-06 14:10:00,40.43,40.47,40.2,40.31,358300.0,26.9357,26.9624,26.7825,26.8558,358300.0
2009-04-06 14:20:00,40.32,40.39,40.25,40.32,331100.0,26.8624,26.9091,26.8158,26.8624,331100.0
2009-04-06 14:30:00,40.31,40.35,40.17,40.19,372600.0,26.8558,26.8824,26.7625,26.7758,372600.0
2009-04-06 14:40:00,40.2,40.37,40.15,40.33,534600.0,26.7825,26.8957,26.7492,26.8691,534600.0
2009-04-06 14:50:00,40.33,40.54,40.24,40.47,337400.0,26.8691,27.009,26.8091,26.9624,337400.0
2009-04-06 15:00:00,40.47,40.49,40.29,40.34,423000.0,26.9624,26.9757,26.8424,26.8757,423000.0
2009-04-06 15:10:00,40.34,40.46,40.22,40.43,541200.0,26.8757,26.9557,26.7958,26.9357,541200.0
2009-04-06 15:20:00,40.44,40.52,40.35,40.43,569400.0,26.9424,26.9957,26.8824,26.9357,569400.0
2009-04-06 15:30:00,40.42,40.55,40.32,40.33,508300.0,26.929,27.0156,26.8624,26.8691,508300.0
2009-04-06 15:40:00,40.33,40.51,40.33,40.47,639500.0,26.8691,26.989,26.8691,26.9624,639500.0
2009-04-06 15:50:00,40.48,40.68,40.47,40.65,1248100.0,26.969,27.1023,26.9624,27.0823,1248100.0
2009-04-07 09:30:00,40.15,40.27,39.78,39.78,546500.0,26.7492,26.8291,26.5027,26.5027,546500.0
2009-04-07 09:40:00,39.79,39.8,39.5,39.63,540400.0,26.5093,26.516,26.3161,26.4027,540400.0
2009-04-07 09:50:00,39.63,39.69,39.54,39.68,395300.0,26.4027,26.4427,26.3428,26.436,395300.0
2009-04-07 10:00:00,39.67,39.77,39.62,39.74,480800.0,26.4294,26.496,26.3961,26.476,480800.0
2009-04-07 10:10:00,39.74,39.79,39.68,39.75,241100.0,26.476,26.5093,26.436,26.4827,241100.0
2009-04-07 10:20:00,39.75,40.06,39.74,40.06,592700.0,26.4827,26.6892,26.476,26.6892,592700.0
2009-04-07 10:30:00,40.05,40.08,39.95,39.97,339400.0,26.6825,26.7025,26.6159,26.6292,339400.0
2009-04-07 10:40:00,39.97,40.04,39.85,39.99,340600.0,26.6292,26.6759,26.5493,26.6426,340600.0
2009-04-07 10:50:00,40.0,40.05,39.93,40.0,324400.0,26.6492,26.6825,26.6026,26.6492,324400.0
2009-04-07 11:00:00,39.99,40.04,39.91,39.96,196800.0,26.6426,26.6759,26.5893,26.6226,196800.0
2009-04-07 11:10:00,39.96,40.03,39.93,39.98,189000.0,26.6226,26.6692,26.6026,26.6359,189000.0
2009-04-07 11:20:00,39.97,40.06,39.96,39.98,213000.0,26.6292,26.6892,26.6226,26.6359,213000.0
2009-04-07 11:30:00,39.98,40.08,39.83,39.85,243400.0,26.6359,26.7025,26.536,26.5493,243400.0
2009-04-07 11:40:00,39.84,39.86,39.76,39.77,200500.0,26.5426,26.5559,26.4893,26.496,200500.0
2009-04-07 11:50:00,39.78,39.83,39.72,39.75,215500.0,26.5027,26.536,26.4627,26.4827,215500.0
2009-04-07 12:00:00,39.75,39.8,39.64,39.73,242400.0,26.4827,26.516,26.4094,26.4693,242400.0
2009-04-07 12:10:00,39.74,39.85,39.72,39.79,179000.0,26.476,26.5493,26.4627,26.5093,179000.0
2009-04-07 12:20:00,39.8,39.83,39.71,39.72,237400.0,26.516,26.536,26.456,26.4627,237400.0
2009-04-07 12:30:00,39.72,39.79,39.7,39.7,251800.0,26.4627,26.5093,26.4494,26.4494,251800.0
2009-04-07 12:40:00,39.71,39.76,39.68,39.74,164400.0,26.456,26.4893,26.436,26.476,164400.0
2009-04-07 12:50:00,39.75,39.77,39.62,39.66,288100.0,26.4827,26.496,26.3961,26.4227,288100.0
2009-04-07 13:00:00,39.66,39.66,39.48,39.49,252500.0,26.4227,26.4227,26.3028,26.3094,252500.0
2009-04-07 13:10:00,39.49,39.49,39.22,39.31,488300.0,26.3094,26.3094,26.1296,26.1895,488300.0
2009-04-07 13:20:00,39.31,39.33,39.13,39.13,457000.0,26.1895,26.2028,26.0696,26.0696,457000.0
2009-04-07 13:30:00,39.13,39.2,39.01,39.2,516500.0,26.0696,26.1162,25.9897,26.1162,516500.0
2009-04-07 13:40:00,39.19,39.28,39.14,39.16,184400.0,26.1096,26.1695,26.0763,26.0896,184400.0
2009-04-07 13:50:00,39.16,39.25,39.12,39.23,254900.0,26.0896,26.1495,26.0629,26.1362,254900.0
2009-04-07 14:00:00,39.22,39.23,39.12,39.2,241600.0,26.1296,26.1362,26.0629,26.1162,241600.0
2009-04-07 14:10:00,39.19,39.25,39.15,39.15,223000.0,26.1096,26.1495,26.0829,26.0829,223000.0
2009-04-07 14:20:00,39.15,39.22,39.13,39.19,234100.0,26.0829,26.1296,26.0696,26.1096,234100.0
2009-04-07 14:30:00,39.19,39.2,39.1,39.1,230800.0,26.1096,26.1162,26.0496,26.0496,230800.0
2009-04-07 14:40:00,39.11,39.2,39.1,39.14,287300.0,26.0563,26.1162,26.0496,26.0763,287300.0
2009-04-07 14:50:00,39.14,39.39,39.13,39.38,377200.0,26.0763,26.2428,26.0696,26.2362,377200.0
2009-04-07 15:00:00,39.38,39.38,39.25,39.36,332000.0,26.2362,26.2362,26.1495,26.2228,332000.0
2009-04-07 15:10:00,39.37,39.54,39.2,39.53,416500.0,26.2295,26.3428,26.1162,26.3361,416500.0
2009-04-07 15:20:00,39.53,39.57,39.45,39.46,653900.0,26.3361,26.3627,26.2828,26.2895,653900.0
2009-04-07 15:30:00,39.46,39.57,39.38,39.45,486200.0,26.2895,26.3627,26.2362,26.2828,486200.0
2009-04-07 15:40:00,39.45,39.66,39.37,39.58,710300.0,26.2828,26.4227,26.2295,26.3694,710300.0
2009-04-07 15:50:00,39.57,39.65,39.34,39.36,1518700.0,26.3627,26.416,26.2095,26.2228,1518700.0
2009-04-08 09:30:00,39.87,39.91,39.78,39.79,521500.0,26.5626,26.5893,26.5027,26.5093,521500.0
2009-04-08 09:40:00,39.79,40.16,39.76,40.07,603500.0,26.5093,26.7558,26.4893,26.6959,603500.0
2009-04-08 09:50:00,40.05,40.09,39.89,39.9,501800.0,26.6825,26.7092,26.5759,26.5826,501800.0
2009-04-08 10:00:00,39.91,40.0,39.87,39.94,776000.0,26.5893,26.6492,26.5626,26.6092,776000.0
2009-04-08 10:10:00,39.93,40.01,39.79,39.81,483600.0,26.6026,26.6559,26.5093,26.5226,483600.0
2009-04-08 10:20:00,39.81,39.81,39.53,39.65,444300.0,26.5226,26.5226,26.3361,26.416,444300.0
2009-04-08 10:30:00,39.66,39.8,39.61,39.68,307800.0,26.4227,26.516,26.3894,26.436,307800.0
2009-04-08 10:40:00,39.68,39.76,39.64,39.65,316800.0,26.436,26.4893,26.4094,26.416,316800.0
2009-04-08 10:50:00,39.65,39.74,39.61,39.74,414000.0,26.416,26.476,26.3894,26.476,414000.0
2009-04-08 11:00:00,39.74,40.06,39.74,40.0,598500.0,26.476,26.6892,26.476,26.6492,598500.0
2009-04-08 11:10:00,40.01,40.14,39.96,40.1,338400.0,26.6559,26.7425,26.6226,26.7158,338400.0
2009-04-08 11:20:00,40.1,40.38,40.08,40.35,663800.0,26.7158,26.9024,26.7025,26.8824,663800.0
2009-04-08 11:30:00,40.35,40.37,40.17,40.36,391600.0,26.8824,26.8957,26.7625,26.8891,391600.0
2009-04-08 11:40:00,40.37,40.39,40.21,40.27,385400.0,26.8957,26.9091,26.7891,26.8291,385400.0
2009-04-08 11:50:00,40.27,40.32,40.21,40.25,270400.0,26.8291,26.8624,26.7891,26.8158,270400.0
2009-04-08 12:00:00,40.26,40.34,40.23,40.25,254000.0,26.8224,26.8757,26.8025,26.8158,254000.0
2009-04-08 12:10:00,40.26,40.33,40.21,40.31,212300.0,26.8224,26.8691,26.7891,26.8558,212300.0
2009-04-08 12:20:00,40.3,40.39,40.27,40.32,311300.0,26.8491,26.9091,26.8291,26.8624,311300.0
2009-04-08 12:30:00,40.31,40.41,40.27,40.29,171000.0,26.8558,26.9224,26.8291,26.8424,171000.0
2009-04-08 12:40:00,40.29,40.43,40.28,40.4,379600.0,26.8424,26.9357,26.8358,26.9157,379600.0
2009-04-08 12:50:00,40.4,40.51,40.37,40.4,227100.0,26.9157,26.989,26.8957,26.9157,227100.0
2009-04-08 13:00:00,40.41,40.41,40.26,40.28,304500.0,26.9224,26.9224,26.8224,26.8358,304500.0
2009-04-08 13:10:00,40.28,40.29,40.18,40.19,227500.0,26.8358,26.8424,26.7691,26.7758,227500.0
2009-04-08 13:20:00,40.2,40.37,40.14,40.16,777100.0,26.7825,26.8957,26.7425,26.7558,777100.0
2009-04-08 13:30:00,40.16,40.17,40.01,40.02,254000.0,26.7558,26.7625,26.6559,26.6625,254000.0
2009-04-08 13:40:00,40.02,40.06,40.0,40.0,207900.0,26.6625,26.6892,26.6492,26.6492,207900.0
2009-04-08 13:50:00,40.0,40.06,39.99,40.05,243000.0,26.6492,26.6892,26.6426,26.6825,243000.0
2009-04-08 14:00:00,40.05,40.05,39.79,39.82,494900.0,26.6825,26.6825,26.5093,26.5293,494900.0
2009-04-08 14:10:00,39.83,39.94,39.82,39.88,210100.0,26.536,26.6092,26.5293,26.5693,210100.0
2009-04-08 14:20:00,39.88,39.94,39.82,39.92,209900.0,26.5693,26.6092,26.5293,26.5959,209900.0
2009-04-08 14:30:00,39.91,39.98,39.86,39.89,238900.0,26.5893,26.6359,26.5559,26.5759,238900.0
2009-04-08 14:40:00,39.89,40.19,39.88,39.97,410000.0,26.5759,26.7758,26.5693,26.6292,410000.0
2009-04-08 14:50:00,39.97,39.98,39.85,39.89,280000.0,26.6292,26.6359,26.5493,26.5759,280000.0
2009-04-08 15:00:00,39.88,39.89,39.71,39.76,268200.0,26.5693,26.5759,26.456,26.4893,268200.0
2009-04-08 15:10:00,39.76,39.88,39.71,39.85,330300.0,26.4893,26.5693,26.456,26.5493,330300.0
2009-04-08 15:20:00,39.85,39.94,39.81,39.86,238600.0,26.5493,26.6092,26.5226,26.5559,238600.0
2009-04-08 15:30:00,39.86,40.06,39.84,40.05,401800.0,26.5559,26.6892,26.5426,26.6825,401800.0
2009-04-08 15:40:00,40.06,40.09,39.95,40.02,629300.0,26.6892,26.7092,26.6159,26.6625,629300.0
2009-04-08 15:50:00,40.01,40.21,39.96,40.21,1319800.0,26.6559,26.7891,26.6226,26.7891,1319800.0
2009-04-09 09:30:00,40.84,41.17,40.69,41.12,923500.0,27.2089,27.4287,27.1089,27.3954,923500.0
2009-04-09 09:40:00,41.13,41.32,41.1,41.28,871500.0,27.4021,27.5286,27.3821,27.502,871500.0
2009-04-09 09:50:00,41.29,41.87,41.24,41.8,900400.0,27.5087,27.8951,27.4753,27.8484,900400.0
2009-04-09 10:00:00,41.79,42.0,41.58,41.58,893900.0,27.8418,27.9817,27.7019,27.7019,893900.0
2009-04-09 10:10:00,41.59,41.74,41.54,41.67,598700.0,27.7085,27.8085,27.6752,27.7618,598700.0
2009-04-09 10:20:00,41.67,41.69,41.48,41.54,697100.0,27.7618,27.7752,27.6352,27.6752,697100.0
2009-04-09 10:30:00,41.54,41.62,41.43,41.61,681100.0,27.6752,27.7285,27.6019,27.7219,681100.0
2009-04-09 10:40:00,41.61,41.67,41.42,41.48,862200.0,27.7219,27.7618,27.5953,27.6352,862200.0
2009-04-09 10:50:00,41.48,41.55,41.46,41.49,252400.0,27.6352,27.6819,27.6219,27.6419,252400.0
2009-04-09 11:00:00,41.5,41.64,41.47,41.64,282500.0,27.6486,27.7418,27.6286,27.7418,282500.0
2009-04-09 11:10:00,41.64,41.83,41.63,41.83,522800.0,27.7418,27.8684,27.7352,27.8684,522800.0
2009-04-09 11:20:00,41.83,41.83,41.56,41.56,368200.0,27.8684,27.8684,27.6885,27.6885,368200.0
2009-04-09 11:30:00,41.56,41.58,41.44,41.47,442000.0,27.6885,27.7019,27.6086,27.6286,442000.0
2009-04-09 11:40:00,41.46,41.51,41.4,41.49,905100.0,27.6219,27.6552,27.5819,27.6419,905100.0
2009-04-09 11:50:00,41.49,41.7,41.46,41.68,287300.0,27.6419,27.7818,27.6219,27.7685,287300.0
2009-04-09 12:00:00,41.67,41.68,41.56,41.63,319100.0,27.7618,27.7685,27.6885,27.7352,319100.0
2009-04-09 12:10:00,41.63,41.7,41.5,41.56,441200.0,27.7352,27.7818,27.6486,27.6885,441200.0
2009-04-09 12:20:00,41.56,41.65,41.55,41.65,215900.0,27.6885,27.7485,27.6819,27.7485,215900.0
2009-04-09 12:30:00,41.65,41.69,41.61,41.63,225800.0,27.7485,27.7752,27.7219,27.7352,225800.0
2009-04-09 12:40:00,41.64,41.67,41.39,41.61,378100.0,27.7418,27.7618,27.5753,27.7219,378100.0
2009-04-09 12:50:00,41.61,41.68,41.61,41.67,232400.0,27.7219,27.7685,27.7219,27.7618,232400.0
2009-04-09 13:00:00,41.67,41.74,41.62,41.74,239900.0,27.7618,27.8085,27.7285,27.8085,239900.0
2009-04-09 13:10:00,41.73,41.8,41.73,41.78,205300.0,27.8018,27.8484,27.8018,27.8351,205300.0
2009-04-09 13:20:00,41.77,41.84,41.73,41.75,311900.0,27.8284,27.8751,27.8018,27.8151,311900.0
2009-04-09 13:30:00,41.75,41.78,41.65,41.66,189300.0,27.8151,27.8351,27.7485,27.7552,189300.0
2009-04-09 13:40:00,41.66,41.8,41.64,41.8,202100.0,27.7552,27.8484,27.7418,27.8484,202100.0
2009-04-09 13:50:00,41.8,41.81,41.68,41.79,235300.0,27.8484,27.8551,27.7685,27.8418,235300.0
2009-04-09 14:00:00,41.79,41.82,41.75,41.81,223500.0,27.8418,27.8618,27.8151,27.8551,223500.0
2009-04-09 14:10:00,41.81,41.85,41.68,41.74,391800.0,27.8551,27.8817,27.7685,27.8085,391800.0
2009-04-09 14:20:00,41.74,41.81,41.71,41.77,298700.0,27.8085,27.8551,27.7885,27.8284,298700.0
2009-04-09 14:30:00,41.77,41.9,41.76,41.87,393700.0,27.8284,27.9151,27.8218,27.8951,393700.0
2009-04-09 14:40:00,41.88,41.9,41.79,41.8,397900.0,27.9017,27.9151,27.8418,27.8484,397900.0
2009-04-09 14:50:00,41.81,41.84,41.73,41.78,357800.0,27.8551,27.8751,27.8018,27.8351,357800.0
2009-04-09 15:00:00,41.78,41.8,41.72,41.78,233900.0,27.8351,27.8484,27.7951,27.8351,233900.0
2009-04-09 15:10:00,41.78,41.78,41.58,41.62,573600.0,27.8351,27.8351,27.7019,27.7285,573600.0
2009-04-09 15:20:00,41.62,41.65,41.56,41.59,370100.0,27.7285,27.7485,27.6885,27.7085,370100.0
2009-04-09 15:30:00,41.6,41.62,41.48,41.51,640100.0,27.7152,27.7285,27.6352,27.6552,640100.0
2009-04-09 15:40:00,41.51,41.53,41.36,41.48,976300.0,27.6552,27.6686,27.5553,27.6352,976300.0
2009-04-09 15:50:00,41.47,41.97,41.36,41.63,1758700.0,27.6286,27.9617,27.5553,27.7352,1758700.0
2009-04-13 09:30:00,40.94,41.08,40.72,40.96,654900.0,27.2755,27.3688,27.1289,27.2888,654900.0
2009-04-13 09:40:00,40.97,41.07,40.75,40.91,570100.0,27.2955,27.3621,27.1489,27.2555,570100.0
2009-04-13 09:50:00,40.9,41.0,40.83,40.95,578400.0,27.2488,27.3155,27.2022,27.2821,578400.0
2009-04-13 10:00:00,40.95,41.0,40.88,40.91,307500.0,27.2821,27.3155,27.2355,27.2555,307500.0
2009-04-13 10:10:00,40.91,41.09,40.88,40.92,598100.0,27.2555,27.3754,27.2355,27.2622,598100.0
2009-04-13 10:20:00,40.93,41.0,40.9,40.93,475600.0,27.2688,27.3155,27.2488,27.2688,475600.0
2009-04-13 10:30:00,40.93,40.94,40.72,40.74,365600.0,27.2688,27.2755,27.1289,27.1422,365600.0
2009-04-13 10:40:00,40.74,40.85,40.68,40.69,331000.0,27.1422,27.2155,27.1023,27.1089,331000.0
2009-04-13 10:50:00,40.7,40.77,40.66,40.69,263400.0,27.1156,27.1622,27.0889,27.1089,263400.0
2009-04-13 11:00:00,40.7,40.7,40.52,40.56,330000.0,27.1156,27.1156,26.9957,27.0223,330000.0
2009-04-13 11:10:00,40.55,40.7,40.54,40.67,258100.0,27.0156,27.1156,27.009,27.0956,258100.0
2009-04-13 11:20:00,40.66,40.7,40.63,40.64,251400.0,27.0889,27.1156,27.0689,27.0756,251400.0
2009-04-13 11:30:00,40.64,40.65,40.55,40.59,222200.0,27.0756,27.0823,27.0156,27.0423,222200.0
2009-04-13 11:40:00,40.6,40.7,40.56,40.7,179000.0,27.049,27.1156,27.0223,27.1156,179000.0
2009-04-13 11:50:00,40.69,40.74,40.58,40.74,219500.0,27.1089,27.1422,27.0356,27.1422,219500.0
2009-04-13 12:00:00,40.74,40.84,40.73,40.78,182800.0,27.1422,27.2089,27.1356,27.1689,182800.0
2009-04-13 12:10:00,40.78,40.82,40.74,40.77,145700.0,27.1689,27.1955,27.1422,27.1622,145700.0
2009-04-13 12:20:00,40.76,40.8,40.74,40.78,147800.0,27.1556,27.1822,27.1422,27.1689,147800.0
2009-04-13 12:30:00,40.77,40.87,40.76,40.77,215600.0,27.1622,27.2288,27.1556,27.1622,215600.0
2009-04-13 12:40:00,40.77,40.79,40.73,40.78,120000.0,27.1622,27.1755,27.1356,27.1689,120000.0
2009-04-13 12:50:00,40.79,40.83,40.77,40.8,95300.0,27.1755,27.2022,27.1622,27.1822,95300.0
2009-04-13 13:00:00,40.79,40.79,40.63,40.68,183600.0,27.1755,27.1755,27.0689,27.1023,183600.0
2009-04-13 13:10:00,40.67,40.82,40.66,40.82,104500.0,27.0956,27.1955,27.0889,27.1955,104500.0
2009-04-13 13:20:00,40.82,40.94,40.81,40.83,207500.0,27.1955,27.2755,27.1889,27.2022,207500.0
2009-04-13 13:30:00,40.84,40.89,40.82,40.82,169100.0,27.2089,27.2422,27.1955,27.1955,169100.0
2009-04-13 13:40:00,40.83,40.91,40.82,40.85,175900.0,27.2022,27.2555,27.1955,27.2155,175900.0
2009-04-13 13:50:00,40.86,40.91,40.83,40.89,170400.0,27.2222,27.2555,27.2022,27.2422,170400.0
2009-04-13 14:00:00,40.89,40.92,40.73,40.74,304400.0,27.2422,27.2622,27.1356,27.1422,304400.0
2009-04-13 14:10:00,40.75,40.76,40.63,40.71,298600.0,27.1489,27.1556,27.0689,27.1222,298600.0
2009-04-13 14:20:00,40.72,40.76,40.66,40.69,209100.0,27.1289,27.1556,27.0889,27.1089,209100.0
2009-04-13 14:30:00,40.69,40.81,40.67,40.7,383600.0,27.1089,27.1889,27.0956,27.1156,383600.0
2009-04-13 14:40:00,40.69,40.75,40.64,40.66,307700.0,27.1089,27.1489,27.0756,27.0889,307700.0
2009-04-13 14:50:00,40.65,40.73,40.64,40.65,248900.0,27.0823,27.1356,27.0756,27.0823,248900.0
2009-04-13 15:00:00,40.65,40.91,40.6,40.86,697000.0,27.0823,27.2555,27.049,27.2222,697000.0
2009-04-13 15:10:00,40.86,41.05,40.85,41.0,372600.0,27.2222,27.3488,27.2155,27.3155,372600.0
2009-04-13 15:20:00,41.0,41.09,40.99,41.07,325800.0,27.3155,27.3754,27.3088,27.3621,325800.0
2009-04-13 15:30:00,41.06,41.09,40.97,41.04,509600.0,27.3554,27.3754,27.2955,27.3421,509600.0
2009-04-13 15:40:00,41.03,41.14,40.95,41.04,607200.0,27.3354,27.4087,27.2821,27.3421,607200.0
2009-04-13 15:50:00,41.04,41.1,40.84,40.88,780800.0,27.3421,27.3821,27.2089,27.2355,780800.0
2009-04-14 09:30:00,40.79,41.06,40.69,41.04,560200.0,27.1755,27.3554,27.1089,27.3421,560200.0
2009-04-14 09:40:00,41.04,41.1,40.85,41.07,384000.0,27.3421,27.3821,27.2155,27.3621,384000.0
2009-04-14 09:50:00,41.07,41.08,40.88,40.97,344100.0,27.3621,27.3688,27.2355,27.2955,344100.0
2009-04-14 10:00:00,40.97,41.03,40.69,40.7,320900.0,27.2955,27.3354,27.1089,27.1156,320900.0
2009-04-14 10:10:00,40.7,40.81,40.63,40.75,354100.0,27.1156,27.1889,27.0689,27.1489,354100.0
2009-04-14 10:20:00,40.76,40.99,40.74,40.95,413700.0,27.1556,27.3088,27.1422,27.2821,413700.0
2009-04-14 10:30:00,40.94,41.11,40.94,41.03,460000.0,27.2755,27.3887,27.2755,27.3354,460000.0
2009-04-14 10:40:00,41.03,41.16,40.99,41.01,280400.0,27.3354,27.422,27.3088,27.3221,280400.0
2009-04-14 10:50:00,41.01,41.04,40.98,41.01,193600.0,27.3221,27.3421,27.3021,27.3221,193600.0
2009-04-14 11:00:00,41.01,41.1,40.92,41.0,376300.0,27.3221,27.3821,27.2622,27.3155,376300.0
2009-04-14 11:10:00,41.0,41.03,40.89,40.93,228500.0,27.3155,27.3354,27.2422,27.2688,228500.0
2009-04-14 11:20:00,40.93,40.95,40.7,40.7,307100.0,27.2688,27.2821,27.1156,27.1156,307100.0
2009-04-14 11:30:00,40.7,40.94,40.7,40.93,209100.0,27.1156,27.2755,27.1156,27.2688,209100.0
2009-04-14 11:40:00,40.94,41.0,40.92,40.97,148400.0,27.2755,27.3155,27.2622,27.2955,148400.0
2009-04-14 11:50:00,40.97,40.99,40.9,40.93,180100.0,27.2955,27.3088,27.2488,27.2688,180100.0
2009-04-14 12:00:00,40.92,40.92,40.81,40.85,181600.0,27.2622,27.2622,27.1889,27.2155,181600.0
2009-04-14 12:10:00,40.85,40.92,40.8,40.89,209900.0,27.2155,27.2622,27.1822,27.2422,209900.0
2009-04-14 12:20:00,40.89,40.91,40.81,40.84,240100.0,27.2422,27.2555,27.1889,27.2089,240100.0
2009-04-14 12:30:00,40.85,40.88,40.79,40.79,182100.0,27.2155,27.2355,27.1755,27.1755,182100.0
2009-04-14 12:40:00,40.8,40.85,40.53,40.6,383200.0,27.1822,27.2155,27.0023,27.049,383200.0
2009-04-14 12:50:00,40.6,40.74,40.6,40.62,320100.0,27.049,27.1422,27.049,27.0623,320100.0
2009-04-14 13:00:00,40.63,40.66,40.45,40.48,685600.0,27.0689,27.0889,26.949,26.969,685600.0
2009-04-14 13:10:00,40.47,40.52,40.39,40.5,301300.0,26.9624,26.9957,26.9091,26.9823,301300.0
2009-04-14 13:20:00,40.5,40.61,40.43,40.6,236200.0,26.9823,27.0556,26.9357,27.049,236200.0
2009-04-14 13:30:00,40.58,40.69,40.56,40.58,287400.0,27.0356,27.1089,27.0223,27.0356,287400.0
2009-04-14 13:40:00,40.59,40.65,40.48,40.51,238200.0,27.0423,27.0823,26.969,26.989,238200.0
2009-04-14 13:50:00,40.52,40.64,40.51,40.63,174800.0,26.9957,27.0756,26.989,27.0689,174800.0
2009-04-14 14:00:00,40.62,40.64,40.56,40.58,392200.0,27.0623,27.0756,27.0223,27.0356,392200.0
2009-04-14 14:10:00,40.58,40.58,40.52,40.53,374700.0,27.0356,27.0356,26.9957,27.0023,374700.0
2009-04-14 14:20:00,40.53,40.57,40.45,40.57,419600.0,27.0023,27.029,26.949,27.029,419600.0
2009-04-14 14:30:00,40.57,40.72,40.55,40.72,349800.0,27.029,27.1289,27.0156,27.1289,349800.0
2009-04-14 14:40:00,40.71,40.76,40.64,40.73,237500.0,27.1222,27.1556,27.0756,27.1356,237500.0
2009-04-14 14:50:00,40.74,40.89,40.68,40.89,338500.0,27.1422,27.2422,27.1023,27.2422,338500.0
2009-04-14 15:00:00,40.87,40.95,40.72,40.73,516300.0,27.2288,27.2821,27.1289,27.1356,516300.0
2009-04-14 15:10:00,40.73,40.9,40.64,40.88,483300.0,27.1356,27.2488,27.0756,27.2355,483300.0
2009-04-14 15:20:00,40.88,40.89,40.77,40.81,537800.0,27.2355,27.2422,27.1622,27.1889,537800.0
2009-04-14 15:30:00,40.81,40.94,40.78,40.83,522900.0,27.1889,27.2755,27.1689,27.2022,522900.0
2009-04-14 15:40:00,40.82,41.03,40.79,40.93,902200.0,27.1955,27.3354,27.1755,27.2688,902200.0
2009-04-14 15:50:00,40.93,41.0,40.8,40.8,1363300.0,27.2688,27.3155,27.1822,27.1822,1363300.0
2009-04-15 09:30:00,40.32,40.56,40.12,40.47,449100.0,26.8624,27.0223,26.7292,26.9624,449100.0
2009-04-15 09:40:00,40.46,40.48,40.31,40.33,377000.0,26.9557,26.969,26.8558,26.8691,377000.0
2009-04-15 09:50:00,40.33,40.5,40.23,40.45,442000.0,26.8691,26.9823,26.8025,26.949,442000.0
2009-04-15 10:00:00,40.45,40.52,40.39,40.5,386200.0,26.949,26.9957,26.9091,26.9823,386200.0
2009-04-15 10:10:00,40.5,40.56,40.32,40.36,459500.0,26.9823,27.0223,26.8624,26.8891,459500.0
2009-04-15 10:20:00,40.35,40.53,40.33,40.47,353000.0,26.8824,27.0023,26.8691,26.9624,353000.0
2009-04-15 10:30:00,40.46,40.48,40.35,40.44,296400.0,26.9557,26.969,26.8824,26.9424,296400.0
2009-04-15 10:40:00,40.43,40.51,40.38,40.49,468400.0,26.9357,26.989,26.9024,26.9757,468400.0
2009-04-15 10:50:00,40.48,40.51,40.43,40.43,238000.0,26.969,26.989,26.9357,26.9357,238000.0
2009-04-15 11:00:00,40.43,40.47,40.37,40.39,138300.0,26.9357,26.9624,26.8957,26.9091,138300.0
2009-04-15 11:10:00,40.38,40.44,40.3,40.31,253200.0,26.9024,26.9424,26.8491,26.8558,253200.0
2009-04-15 11:20:00,40.32,40.32,40.19,40.19,257000.0,26.8624,26.8624,26.7758,26.7758,257000.0
2009-04-15 11:30:00,40.2,40.3,40.17,40.26,191800.0,26.7825,26.8491,26.7625,26.8224,191800.0
2009-04-15 11:40:00,40.27,40.32,40.26,40.28,147400.0,26.8291,26.8624,26.8224,26.8358,147400.0
2009-04-15 11:50:00,40.28,40.45,40.28,40.42,271600.0,26.8358,26.949,26.8358,26.929,271600.0
2009-04-15 12:00:00,40.41,40.51,40.39,40.49,214100.0,26.9224,26.989,26.9091,26.9757,214100.0
2009-04-15 12:10:00,40.48,40.52,40.44,40.45,180900.0,26.969,26.9957,26.9424,26.949,180900.0
2009-04-15 12:20:00,40.44,40.54,40.38,40.47,198400.0,26.9424,27.009,26.9024,26.9624,198400.0
2009-04-15 12:30:00,40.46,40.5,40.4,40.47,228700.0,26.9557,26.9823,26.9157,26.9624,228700.0
2009-04-15 12:40:00,40.47,40.52,40.43,40.44,141200.0,26.9624,26.9957,26.9357,26.9424,141200.0
2009-04-15 12:50:00,40.45,40.57,40.44,40.49,303700.0,26.949,27.029,26.9424,26.9757,303700.0
2009-04-15 13:00:00,40.52,40.76,40.49,40.65,598000.0,26.9957,27.1556,26.9757,27.0823,598000.0
2009-04-15 13:10:00,40.65,40.72,40.56,40.57,236000.0,27.0823,27.1289,27.0223,27.029,236000.0
2009-04-15 13:20:00,40.57,40.62,40.5,40.5,448000.0,27.029,27.0623,26.9823,26.9823,448000.0
2009-04-15 13:30:00,40.5,40.61,40.5,40.55,245300.0,26.9823,27.0556,26.9823,27.0156,245300.0
2009-04-15 13:40:00,40.54,40.59,40.5,40.55,256200.0,27.009,27.0423,26.9823,27.0156,256200.0
2009-04-15 13:50:00,40.55,40.61,40.55,40.6,210900.0,27.0156,27.0556,27.0156,27.049,210900.0
2009-04-15 14:00:00,40.59,40.74,40.54,40.72,388100.0,27.0423,27.1422,27.009,27.1289,388100.0
2009-04-15 14:10:00,40.72,40.73,40.5,40.51,235900.0,27.1289,27.1356,26.9823,26.989,235900.0
2009-04-15 14:20:00,40.51,40.51,40.37,40.38,285500.0,26.989,26.989,26.8957,26.9024,285500.0
2009-04-15 14:30:00,40.38,40.4,40.27,40.29,287100.0,26.9024,26.9157,26.8291,26.8424,287100.0
2009-04-15 14:40:00,40.29,40.3,40.19,40.26,273700.0,26.8424,26.8491,26.7758,26.8224,273700.0
2009-04-15 14:50:00,40.26,40.29,40.12,40.2,327600.0,26.8224,26.8424,26.7292,26.7825,327600.0
2009-04-15 15:00:00,40.2,40.46,40.2,40.41,466600.0,26.7825,26.9557,26.7825,26.9224,466600.0
2009-04-15 15:10:00,40.41,40.56,40.35,40.52,439400.0,26.9224,27.0223,26.8824,26.9957,439400.0
2009-04-15 15:20:00,40.51,40.55,40.44,40.49,378500.0,26.989,27.0156,26.9424,26.9757,378500.0
2009-04-15 15:30:00,40.49,40.58,40.43,40.54,510200.0,26.9757,27.0356,26.9357,27.009,510200.0
2009-04-15 15:40:00,40.54,40.76,40.53,40.75,751700.0,27.009,27.1556,27.0023,27.1489,751700.0
2009-04-15 15:50:00,40.75,40.95,40.68,40.87,1718700.0,27.1489,27.2821,27.1023,27.2288,1718700.0
2009-04-16 09:30:00,41.2,41.59,41.16,41.47,1094500.0,27.4487,27.7085,27.422,27.6286,1094500.0
2009-04-16 09:40:00,41.49,41.49,40.94,41.07,622900.0,27.6419,27.6419,27.2755,27.3621,622900.0
2009-04-16 09:50:00,41.07,41.46,41.03,41.35,536700.0,27.3621,27.6219,27.3354,27.5486,536700.0
2009-04-16 10:00:00,41.35,41.44,41.14,41.26,414700.0,27.5486,27.6086,27.4087,27.4887,414700.0
2009-04-16 10:10:00,41.25,41.42,41.17,41.38,410000.0,27.482,27.5953,27.4287,27.5686,410000.0
2009-04-16 10:20:00,41.38,41.42,41.24,41.31,270700.0,27.5686,27.5953,27.4753,27.522,270700.0
2009-04-16 10:30:00,41.3,41.43,41.16,41.17,317200.0,27.5153,27.6019,27.422,27.4287,317200.0
2009-04-16 10:40:00,41.16,41.17,40.88,40.9,583600.0,27.422,27.4287,27.2355,27.2488,583600.0
2009-04-16 10:50:00,40.9,40.91,40.75,40.9,403500.0,27.2488,27.2555,27.1489,27.2488,403500.0
2009-04-16 11:00:00,40.9,40.91,40.86,40.9,243600.0,27.2488,27.2555,27.2222,27.2488,243600.0
2009-04-16 11:10:00,40.9,41.01,40.89,40.89,263800.0,27.2488,27.3221,27.2422,27.2422,263800.0
2009-04-16 11:20:00,40.89,40.89,40.8,40.89,181300.0,27.2422,27.2422,27.1822,27.2422,181300.0
2009-04-16 11:30:00,40.9,41.04,40.87,41.02,267500.0,27.2488,27.3421,27.2288,27.3288,267500.0
2009-04-16 11:40:00,41.02,41.03,40.91,40.94,246100.0,27.3288,27.3354,27.2555,27.2755,246100.0
2009-04-16 11:50:00,40.93,40.99,40.91,40.94,199300.0,27.2688,27.3088,27.2555,27.2755,199300.0
2009-04-16 12:00:00,40.94,41.04,40.9,40.99,276800.0,27.2755,27.3421,27.2488,27.3088,276800.0
2009-04-16 12:10:00,41.0,41.08,40.9,40.92,478400.0,27.3155,27.3688,27.2488,27.2622,478400.0
2009-04-16 12:20:00,40.93,40.96,40.87,40.9,219200.0,27.2688,27.2888,27.2288,27.2488,219200.0
2009-04-16 12:30:00,40.9,40.93,40.88,40.9,119400.0,27.2488,27.2688,27.2355,27.2488,119400.0
2009-04-16 12:40:00,40.89,41.03,40.87,41.03,250800.0,27.2422,27.3354,27.2288,27.3354,250800.0
2009-04-16 12:50:00,41.02,41.08,40.97,40.97,329700.0,27.3288,27.3688,27.2955,27.2955,329700.0
2009-04-16 13:00:00,40.96,41.05,40.96,41.05,231900.0,27.2888,27.3488,27.2888,27.3488,231900.0
2009-04-16 13:10:00,41.04,41.07,40.94,41.05,304400.0,27.3421,27.3621,27.2755,27.3488,304400.0
2009-04-16 13:20:00,41.05,41.11,41.04,41.04,275700.0,27.3488,27.3887,27.3421,27.3421,275700.0
2009-04-16 13:30:00,41.04,41.06,40.91,40.94,355300.0,27.3421,27.3554,27.2555,27.2755,355300.0
2009-04-16 13:40:00,40.94,40.94,40.82,40.83,264500.0,27.2755,27.2755,27.1955,27.2022,264500.0
2009-04-16 13:50:00,40.83,40.93,40.82,40.89,317300.0,27.2022,27.2688,27.1955,27.2422,317300.0
2009-04-16 14:00:00,40.9,40.94,40.89,40.89,201000.0,27.2488,27.2755,27.2422,27.2422,201000.0
2009-04-16 14:10:00,40.9,41.04,40.89,40.99,428900.0,27.2488,27.3421,27.2422,27.3088,428900.0
2009-04-16 14:20:00,40.99,41.12,40.99,41.1,459400.0,27.3088,27.3954,27.3088,27.3821,459400.0
2009-04-16 14:30:00,41.1,41.39,41.1,41.33,480700.0,27.3821,27.5753,27.3821,27.5353,480700.0
2009-04-16 14:40:00,41.34,41.48,41.32,41.44,592100.0,27.542,27.6352,27.5286,27.6086,592100.0
2009-04-16 14:50:00,41.44,41.56,41.43,41.49,601200.0,27.6086,27.6885,27.6019,27.6419,601200.0
2009-04-16 15:00:00,41.49,41.58,41.43,41.56,627600.0,27.6419,27.7019,27.6019,27.6885,627600.0
2009-04-16 15:10:00,41.55,41.67,41.49,41.56,572200.0,27.6819,27.7618,27.6419,27.6885,572200.0
2009-04-16 15:20:00,41.56,41.58,41.47,41.48,569500.0,27.6885,27.7019,27.6286,27.6352,569500.0
2009-04-16 15:30:00,41.47,41.67,41.45,41.67,642700.0,27.6286,27.7618,27.6153,27.7618,642700.0
2009-04-16 15:40:00,41.67,41.71,41.47,41.49,799400.0,27.7618,27.7885,27.6286,27.6419,799400.0
2009-04-16 15:50:00,41.49,41.66,41.49,41.59,1840000.0,27.6419,27.7552,27.6419,27.7085,1840000.0
2009-04-17 09:30:00,41.74,41.84,41.08,41.17,2957500.0,27.8085,27.8751,27.3688,27.4287,2957500.0
2009-04-17 09:40:00,41.16,41.17,40.84,40.95,609800.0,27.422,27.4287,27.2089,27.2821,609800.0
2009-04-17 09:50:00,40.95,41.12,40.93,41.08,645600.0,27.2821,27.3954,27.2688,27.3688,645600.0
2009-04-17 10:00:00,41.07,41.13,41.01,41.05,474800.0,27.3621,27.4021,27.3221,27.3488,474800.0
2009-04-17 10:10:00,41.06,41.08,40.95,40.99,447100.0,27.3554,27.3688,27.2821,27.3088,447100.0
2009-04-17 10:20:00,40.99,41.01,40.93,40.94,276500.0,27.3088,27.3221,27.2688,27.2755,276500.0
2009-04-17 10:30:00,40.95,41.01,40.9,40.93,379500.0,27.2821,27.3221,27.2488,27.2688,379500.0
2009-04-17 10:40:00,40.93,41.01,40.88,40.9,390300.0,27.2688,27.3221,27.2355,27.2488,390300.0
2009-04-17 10:50:00,40.9,40.9,40.76,40.84,340400.0,27.2488,27.2488,27.1556,27.2089,340400.0
2009-04-17 11:00:00,40.84,40.84,40.74,40.77,482900.0,27.2089,27.2089,27.1422,27.1622,482900.0
2009-04-17 11:10:00,40.77,40.89,40.76,40.84,317100.0,27.1622,27.2422,27.1556,27.2089,317100.0
2009-04-17 11:20:00,40.84,40.96,40.75,40.93,193200.0,27.2089,27.2888,27.1489,27.2688,193200.0
2009-04-17 11:30:00,40.92,41.1,40.88,41.07,339500.0,27.2622,27.3821,27.2355,27.3621,339500.0
2009-04-17 11:40:00,41.08,41.12,40.99,41.0,316400.0,27.3688,27.3954,27.3088,27.3155,316400.0
2009-04-17 11:50:00,41.0,41.05,40.93,40.94,181100.0,27.3155,27.3488,27.2688,27.2755,181100.0
2009-04-17 12:00:00,40.95,41.0,40.89,40.98,197300.0,27.2821,27.3155,27.2422,27.3021,197300.0
2009-04-17 12:10:00,40.99,41.01,40.94,40.95,306400.0,27.3088,27.3221,27.2755,27.2821,306400.0
2009-04-17 12:20:00,40.95,41.02,40.95,41.01,131500.0,27.2821,27.3288,27.2821,27.3221,131500.0
2009-04-17 12:30:00,41.01,41.02,40.95,40.95,206800.0,27.3221,27.3288,27.2821,27.2821,206800.0
2009-04-17 12:40:00,40.95,41.12,40.94,41.1,244500.0,27.2821,27.3954,27.2755,27.3821,244500.0
2009-04-17 12:50:00,41.1,41.17,41.07,41.15,329500.0,27.3821,27.4287,27.3621,27.4154,329500.0
2009-04-17 13:00:00,41.15,41.23,41.13,41.2,255400.0,27.4154,27.4687,27.4021,27.4487,255400.0
2009-04-17 13:10:00,41.19,41.22,41.16,41.22,144200.0,27.442,27.462,27.422,27.462,144200.0
2009-04-17 13:20:00,41.23,41.28,41.17,41.17,199000.0,27.4687,27.502,27.4287,27.4287,199000.0
2009-04-17 13:30:00,41.17,41.19,41.12,41.19,297300.0,27.4287,27.442,27.3954,27.442,297300.0
2009-04-17 13:40:00,41.19,41.35,41.17,41.33,426000.0,27.442,27.5486,27.4287,27.5353,426000.0
2009-04-17 13:50:00,41.32,41.5,41.32,41.44,443200.0,27.5286,27.6486,27.5286,27.6086,443200.0
2009-04-17 14:00:00,41.45,41.47,41.25,41.29,326600.0,27.6153,27.6286,27.482,27.5087,326600.0
2009-04-17 14:10:00,41.29,41.33,41.25,41.27,248700.0,27.5087,27.5353,27.482,27.4953,248700.0
2009-04-17 14:20:00,41.28,41.32,41.25,41.3,322500.0,27.502,27.5286,27.482,27.5153,322500.0
2009-04-17 14:30:00,41.3,41.35,41.28,41.34,412300.0,27.5153,27.5486,27.502,27.542,412300.0
2009-04-17 14:40:00,41.35,41.35,41.18,41.18,455000.0,27.5486,27.5486,27.4354,27.4354,455000.0
2009-04-17 14:50:00,41.18,41.2,41.04,41.09,426700.0,27.4354,27.4487,27.3421,27.3754,426700.0
2009-04-17 15:00:00,41.09,41.16,41.06,41.11,285400.0,27.3754,27.422,27.3554,27.3887,285400.0
2009-04-17 15:10:00,41.11,41.16,41.02,41.03,417500.0,27.3887,27.422,27.3288,27.3354,417500.0
2009-04-17 15:20:00,41.03,41.11,40.95,41.03,429400.0,27.3354,27.3887,27.2821,27.3354,429400.0
2009-04-17 15:30:00,41.03,41.06,40.89,41.01,839900.0,27.3354,27.3554,27.2422,27.3221,839900.0
2009-04-17 15:40:00,41.01,41.15,40.94,41.01,755700.0,27.3221,27.4154,27.2755,27.3221,755700.0
2009-04-17 15:50:00,41.01,41.43,40.85,40.91,1895400.0,27.3221,27.6019,27.2155,27.2555,1895400.0
2009-04-20 09:30:00,40.12,40.46,40.06,40.29,615900.0,26.7292,26.9557,26.6892,26.8424,615900.0
2009-04-20 09:40:00,40.29,40.31,40.06,40.11,445100.0,26.8424,26.8558,26.6892,26.7225,445100.0
2009-04-20 09:50:00,40.1,40.19,40.0,40.09,550600.0,26.7158,26.7758,26.6492,26.7092,550600.0
2009-04-20 10:00:00,40.08,40.08,39.98,40.0,488000.0,26.7025,26.7025,26.6359,26.6492,488000.0
2009-04-20 10:10:00,39.99,40.0,39.6,39.63,615700.0,26.6426,26.6492,26.3827,26.4027,615700.0
2009-04-20 10:20:00,39.6,39.72,39.53,39.64,406400.0,26.3827,26.4627,26.3361,26.4094,406400.0
2009-04-20 10:30:00,39.63,39.67,39.53,39.59,534800.0,26.4027,26.4294,26.3361,26.3761,534800.0
2009-04-20 10:40:00,39.59,39.6,39.38,39.38,406900.0,26.3761,26.3827,26.2362,26.2362,406900.0
2009-04-20 10:50:00,39.38,39.44,39.31,39.39,499300.0,26.2362,26.2761,26.1895,26.2428,499300.0
2009-04-20 11:00:00,39.38,39.49,39.27,39.45,487300.0,26.2362,26.3094,26.1629,26.2828,487300.0
2009-04-20 11:10:00,39.44,39.53,39.42,39.52,247400.0,26.2761,26.3361,26.2628,26.3294,247400.0
2009-04-20 11:20:00,39.51,39.69,39.51,39.59,306300.0,26.3228,26.4427,26.3228,26.3761,306300.0
2009-04-20 11:30:00,39.59,39.68,39.53,39.58,356400.0,26.3761,26.436,26.3361,26.3694,356400.0
2009-04-20 11:40:00,39.59,39.61,39.5,39.54,277700.0,26.3761,26.3894,26.3161,26.3428,277700.0
2009-04-20 11:50:00,39.53,39.58,39.4,39.48,292000.0,26.3361,26.3694,26.2495,26.3028,292000.0
2009-04-20 12:00:00,39.48,39.51,39.41,39.49,299800.0,26.3028,26.3228,26.2561,26.3094,299800.0
2009-04-20 12:10:00,39.48,39.5,39.42,39.45,229400.0,26.3028,26.3161,26.2628,26.2828,229400.0
2009-04-20 12:20:00,39.44,39.54,39.44,39.48,252700.0,26.2761,26.3428,26.2761,26.3028,252700.0
2009-04-20 12:30:00,39.49,39.55,39.37,39.41,297300.0,26.3094,26.3494,26.2295,26.2561,297300.0
2009-04-20 12:40:00,39.43,39.54,39.37,39.54,344800.0,26.2695,26.3428,26.2295,26.3428,344800.0
2009-04-20 12:50:00,39.54,39.61,39.49,39.6,341800.0,26.3428,26.3894,26.3094,26.3827,341800.0
2009-04-20 13:00:00,39.59,39.6,39.43,39.43,323700.0,26.3761,26.3827,26.2695,26.2695,323700.0
2009-04-20 13:10:00,39.44,39.48,39.38,39.48,255700.0,26.2761,26.3028,26.2362,26.3028,255700.0
2009-04-20 13:20:00,39.49,39.51,39.44,39.45,318400.0,26.3094,26.3228,26.2761,26.2828,318400.0
2009-04-20 13:30:00,39.45,39.57,39.42,39.54,217900.0,26.2828,26.3627,26.2628,26.3428,217900.0
2009-04-20 13:40:00,39.54,39.59,39.46,39.5,239300.0,26.3428,26.3761,26.2895,26.3161,239300.0
2009-04-20 13:50:00,39.49,39.63,39.47,39.61,391300.0,26.3094,26.4027,26.2961,26.3894,391300.0
2009-04-20 14:00:00,39.61,39.61,39.5,39.57,284400.0,26.3894,26.3894,26.3161,26.3627,284400.0
2009-04-20 14:10:00,39.56,39.62,39.52,39.61,248100.0,26.3561,26.3961,26.3294,26.3894,248100.0
2009-04-20 14:20:00,39.61,39.71,39.55,39.62,290300.0,26.3894,26.456,26.3494,26.3961,290300.0
2009-04-20 14:30:00,39.62,39.62,39.48,39.53,211700.0,26.3961,26.3961,26.3028,26.3361,211700.0
2009-04-20 14:40:00,39.54,39.61,39.52,39.55,202400.0,26.3428,26.3894,26.3294,26.3494,202400.0
2009-04-20 14:50:00,39.54,39.58,39.33,39.37,288300.0,26.3428,26.3694,26.2028,26.2295,288300.0
2009-04-20 15:00:00,39.37,39.49,39.33,39.45,377700.0,26.2295,26.3094,26.2028,26.2828,377700.0
2009-04-20 15:10:00,39.45,39.49,39.34,39.36,292200.0,26.2828,26.3094,26.2095,26.2228,292200.0
2009-04-20 15:20:00,39.36,39.46,39.31,39.45,470600.0,26.2228,26.2895,26.1895,26.2828,470600.0
2009-04-20 15:30:00,39.45,39.62,39.45,39.5,633100.0,26.2828,26.3961,26.2828,26.3161,633100.0
2009-04-20 15:40:00,39.5,39.72,39.47,39.64,876500.0,26.3161,26.4627,26.2961,26.4094,876500.0
2009-04-20 15:50:00,39.63,40.0,39.6,39.62,1958100.0,26.4027,26.6492,26.3827,26.3961,1958100.0
2009-04-21 09:30:00,39.62,39.93,39.28,39.87,770100.0,26.3961,26.6026,26.1695,26.5626,770100.0
2009-04-21 09:40:00,39.88,40.21,39.85,40.01,1146100.0,26.5693,26.7891,26.5493,26.6559,1146100.0
2009-04-21 09:50:00,40.01,40.24,39.84,39.86,834400.0,26.6559,26.8091,26.5426,26.5559,834400.0
2009-04-21 10:00:00,39.86,39.93,39.66,39.71,728500.0,26.5559,26.6026,26.4227,26.456,728500.0
2009-04-21 10:10:00,39.72,39.76,39.62,39.66,318200.0,26.4627,26.4893,26.3961,26.4227,318200.0
2009-04-21 10:20:00,39.67,39.76,39.56,39.65,469400.0,26.4294,26.4893,26.3561,26.416,469400.0
2009-04-21 10:30:00,39.66,39.69,39.48,39.52,679600.0,26.4227,26.4427,26.3028,26.3294,679600.0
2009-04-21 10:40:00,39.52,39.56,39.44,39.46,400100.0,26.3294,26.3561,26.2761,26.2895,400100.0
2009-04-21 10:50:00,39.46,39.66,39.42,39.6,445600.0,26.2895,26.4227,26.2628,26.3827,445600.0
2009-04-21 11:00:00,39.59,39.73,39.57,39.58,595100.0,26.3761,26.4693,26.3627,26.3694,595100.0
2009-04-21 11:10:00,39.58,39.76,39.58,39.75,377900.0,26.3694,26.4893,26.3694,26.4827,377900.0
2009-04-21 11:20:00,39.74,39.83,39.72,39.74,362700.0,26.476,26.536,26.4627,26.476,362700.0
2009-04-21 11:30:00,39.75,39.84,39.71,39.75,251900.0,26.4827,26.5426,26.456,26.4827,251900.0
2009-04-21 11:40:00,39.76,39.89,39.73,39.88,295100.0,26.4893,26.5759,26.4693,26.5693,295100.0
2009-04-21 11:50:00,39.88,39.99,39.8,39.89,499800.0,26.5693,26.6426,26.516,26.5759,499800.0
2009-04-21 12:00:00,39.9,40.03,39.88,39.99,288300.0,26.5826,26.6692,26.5693,26.6426,288300.0
2009-04-21 12:10:00,40.0,40.03,39.93,39.97,250900.0,26.6492,26.6692,26.6026,26.6292,250900.0
2009-04-21 12:20:00,39.96,40.04,39.93,39.96,293700.0,26.6226,26.6759,26.6026,26.6226,293700.0
2009-04-21 12:30:00,39.98,40.16,39.96,40.1,410100.0,26.6359,26.7558,26.6226,26.7158,410100.0
2009-04-21 12:40:00,40.11,40.2,40.1,40.12,264900.0,26.7225,26.7825,26.7158,26.7292,264900.0
2009-04-21 12:50:00,40.13,40.17,40.1,40.13,275900.0,26.7358,26.7625,26.7158,26.7358,275900.0
2009-04-21 13:00:00,40.14,40.14,40.04,40.04,168700.0,26.7425,26.7425,26.6759,26.6759,168700.0
2009-04-21 13:10:00,40.05,40.09,39.95,39.96,317500.0,26.6825,26.7092,26.6159,26.6226,317500.0
2009-04-21 13:20:00,39.96,40.02,39.94,39.99,178300.0,26.6226,26.6625,26.6092,26.6426,178300.0
2009-04-21 13:30:00,39.99,40.06,39.94,40.02,169600.0,26.6426,26.6892,26.6092,26.6625,169600.0
2009-04-21 13:40:00,40.02,40.18,40.0,40.02,291800.0,26.6625,26.7691,26.6492,26.6625,291800.0
2009-04-21 13:50:00,40.02,40.02,39.77,39.79,469400.0,26.6625,26.6625,26.496,26.5093,469400.0
2009-04-21 14:00:00,39.8,39.88,39.74,39.87,336600.0,26.516,26.5693,26.476,26.5626,336600.0
2009-04-21 14:10:00,39.87,39.91,39.7,39.73,369000.0,26.5626,26.5893,26.4494,26.4693,369000.0
2009-04-21 14:20:00,39.73,39.95,39.56,39.93,360600.0,26.4693,26.6159,26.3561,26.6026,360600.0
2009-04-21 14:30:00,39.92,40.07,39.91,40.01,308500.0,26.5959,26.6959,26.5893,26.6559,308500.0
2009-04-21 14:40:00,40.01,40.15,39.98,40.02,359000.0,26.6559,26.7492,26.6359,26.6625,359000.0
2009-04-21 14:50:00,40.02,40.07,39.95,39.95,309000.0,26.6625,26.6959,26.6159,26.6159,309000.0
2009-04-21 15:00:00,39.96,40.05,39.93,40.03,360400.0,26.6226,26.6825,26.6026,26.6692,360400.0
2009-04-21 15:10:00,40.04,40.22,40.03,40.17,432000.0,26.6759,26.7958,26.6692,26.7625,432000.0
2009-04-21 15:20:00,40.17,40.22,40.07,40.09,340300.0,26.7625,26.7958,26.6959,26.7092,340300.0
2009-04-21 15:30:00,40.09,40.19,40.04,40.19,458400.0,26.7092,26.7758,26.6759,26.7758,458400.0
2009-04-21 15:40:00,40.18,40.2,40.03,40.11,635400.0,26.7691,26.7825,26.6692,26.7225,635400.0
2009-04-21 15:50:00,40.11,40.34,40.08,40.27,961400.0,26.7225,26.8757,26.7025,26.8291,961400.0
2009-04-22 09:30:00,39.91,40.25,39.85,40.16,611100.0,26.5893,26.8158,26.5493,26.7558,611100.0
2009-04-22 09:40:00,40.16,40.42,40.04,40.1,565700.0,26.7558,26.929,26.6759,26.7158,565700.0
2009-04-22 09:50:00,40.09,40.34,40.06,40.28,581800.0,26.7092,26.8757,26.6892,26.8358,581800.0
2009-04-22 10:00:00,40.29,40.71,40.2,40.69,749200.0,26.8424,27.1222,26.7825,27.1089,749200.0
2009-04-22 10:10:00,40.7,40.86,40.61,40.67,537800.0,27.1156,27.2222,27.0556,27.0956,537800.0
2009-04-22 10:20:00,40.67,40.83,40.64,40.74,421200.0,27.0956,27.2022,27.0756,27.1422,421200.0
2009-04-22 10:30:00,40.75,40.83,40.65,40.74,344000.0,27.1489,27.2022,27.0823,27.1422,344000.0
2009-04-22 10:40:00,40.74,40.8,40.57,40.68,427800.0,27.1422,27.1822,27.029,27.1023,427800.0
2009-04-22 10:50:00,40.68,40.78,40.6,40.63,240800.0,27.1023,27.1689,27.049,27.0689,240800.0
2009-04-22 11:00:00,40.63,40.91,40.55,40.91,728700.0,27.0689,27.2555,27.0156,27.2555,728700.0
2009-04-22 11:10:00,40.91,40.93,40.77,40.87,374100.0,27.2555,27.2688,27.1622,27.2288,374100.0
2009-04-22 11:20:00,40.87,40.92,40.75,40.82,191200.0,27.2288,27.2622,27.1489,27.1955,191200.0
2009-04-22 11:30:00,40.82,40.98,40.82,40.96,252300.0,27.1955,27.3021,27.1955,27.2888,252300.0
2009-04-22 11:40:00,40.97,41.1,40.96,41.05,329100.0,27.2955,27.3821,27.2888,27.3488,329100.0
2009-04-22 11:50:00,41.05,41.07,40.86,40.93,282600.0,27.3488,27.3621,27.2222,27.2688,282600.0
2009-04-22 12:00:00,40.93,40.95,40.84,40.93,371500.0,27.2688,27.2821,27.2089,27.2688,371500.0
2009-04-22 12:10:00,40.93,40.97,40.86,40.9,150200.0,27.2688,27.2955,27.2222,27.2488,150200.0
2009-04-22 12:20:00,40.9,40.93,40.8,40.8,450700.0,27.2488,27.2688,27.1822,27.1822,450700.0
2009-04-22 12:30:00,40.8,40.86,40.69,40.86,267400.0,27.1822,27.2222,27.1089,27.2222,267400.0
2009-04-22 12:40:00,40.85,40.86,40.45,40.6,749100.0,27.2155,27.2222,26.949,27.049,749100.0
2009-04-22 12:50:00,40.6,40.73,40.44,40.68,348000.0,27.049,27.1356,26.9424,27.1023,348000.0
2009-04-22 13:00:00,40.68,40.9,40.68,40.9,412500.0,27.1023,27.2488,27.1023,27.2488,412500.0
2009-04-22 13:10:00,40.89,40.89,40.67,40.68,292300.0,27.2422,27.2422,27.0956,27.1023,292300.0
2009-04-22 13:20:00,40.68,40.73,40.64,40.7,223200.0,27.1023,27.1356,27.0756,27.1156,223200.0
2009-04-22 13:30:00,40.7,40.85,40.67,40.79,199000.0,27.1156,27.2155,27.0956,27.1755,199000.0
2009-04-22 13:40:00,40.79,40.81,40.6,40.62,493900.0,27.1755,27.1889,27.049,27.0623,493900.0
2009-04-22 13:50:00,40.61,40.66,40.45,40.45,468500.0,27.0556,27.0889,26.949,26.949,468500.0
2009-04-22 14:00:00,40.45,40.54,40.43,40.52,382900.0,26.949,27.009,26.9357,26.9957,382900.0
2009-04-22 14:10:00,40.51,40.7,40.51,40.67,615500.0,26.989,27.1156,26.989,27.0956,615500.0
2009-04-22 14:20:00,40.66,40.71,40.56,40.7,514800.0,27.0889,27.1222,27.0223,27.1156,514800.0
2009-04-22 14:30:00,40.71,40.87,40.71,40.84,469200.0,27.1222,27.2288,27.1222,27.2089,469200.0
2009-04-22 14:40:00,40.85,40.93,40.77,40.77,357700.0,27.2155,27.2688,27.1622,27.1622,357700.0
2009-04-22 14:50:00,40.78,40.86,40.65,40.65,661600.0,27.1689,27.2222,27.0823,27.0823,661600.0
2009-04-22 15:00:00,40.65,40.75,40.62,40.65,914100.0,27.0823,27.1489,27.0623,27.0823,914100.0
2009-04-22 15:10:00,40.65,40.88,40.63,40.64,952900.0,27.0823,27.2355,27.0689,27.0756,952900.0
2009-04-22 15:20:00,40.64,40.71,40.39,40.39,1106000.0,27.0756,27.1222,26.9091,26.9091,1106000.0
2009-04-22 15:30:00,40.4,40.44,40.17,40.3,1166500.0,26.9157,26.9424,26.7625,26.8491,1166500.0
2009-04-22 15:40:00,40.31,40.37,40.16,40.22,1858800.0,26.8558,26.8957,26.7558,26.7958,1858800.0
2009-04-22 15:50:00,40.22,40.63,39.97,40.17,2101100.0,26.7958,27.0689,26.6292,26.7625,2101100.0
2009-04-23 09:30:00,41.11,41.29,40.44,40.76,1680000.0,27.3887,27.5087,26.9424,27.1556,1680000.0
2009-04-23 09:40:00,40.74,40.89,40.61,40.81,914000.0,27.1422,27.2422,27.0556,27.1889,914000.0
2009-04-23 09:50:00,40.8,40.85,40.41,40.69,571600.0,27.1822,27.2155,26.9224,27.1089,571600.0
2009-04-23 10:00:00,40.69,40.81,40.45,40.75,929500.0,27.1089,27.1889,26.949,27.1489,929500.0
2009-04-23 10:10:00,40.74,40.89,40.62,40.77,661600.0,27.1422,27.2422,27.0623,27.1622,661600.0
2009-04-23 10:20:00,40.77,40.85,40.59,40.79,477200.0,27.1622,27.2155,27.0423,27.1755,477200.0
2009-04-23 10:30:00,40.79,40.8,40.67,40.71,448900.0,27.1755,27.1822,27.0956,27.1222,448900.0
2009-04-23 10:40:00,40.72,40.75,40.38,40.42,632200.0,27.1289,27.1489,26.9024,26.929,632200.0
2009-04-23 10:50:00,40.41,40.49,40.08,40.2,522000.0,26.9224,26.9757,26.7025,26.7825,522000.0
2009-04-23 11:00:00,40.19,40.27,40.1,40.14,338700.0,26.7758,26.8291,26.7158,26.7425,338700.0
2009-04-23 11:10:00,40.14,40.23,39.85,39.89,539000.0,26.7425,26.8025,26.5493,26.5759,539000.0
2009-04-23 11:20:00,39.89,40.02,39.89,39.99,333400.0,26.5759,26.6625,26.5759,26.6426,333400.0
2009-04-23 11:30:00,39.98,40.02,39.82,39.83,382600.0,26.6359,26.6625,26.5293,26.536,382600.0
2009-04-23 11:40:00,39.83,39.94,39.74,39.85,457900.0,26.536,26.6092,26.476,26.5493,457900.0
2009-04-23 11:50:00,39.86,39.93,39.71,39.74,435300.0,26.5559,26.6026,26.456,26.476,435300.0
2009-04-23 12:00:00,39.74,39.94,39.73,39.91,286500.0,26.476,26.6092,26.4693,26.5893,286500.0
2009-04-23 12:10:00,39.92,40.2,39.91,40.19,469600.0,26.5959,26.7825,26.5893,26.7758,469600.0
2009-04-23 12:20:00,40.2,40.25,39.99,40.01,1591800.0,26.7825,26.8158,26.6426,26.6559,1591800.0
2009-04-23 12:30:00,40.01,40.1,39.89,40.09,321300.0,26.6559,26.7158,26.5759,26.7092,321300.0
2009-04-23 12:40:00,40.08,40.15,40.03,40.06,154300.0,26.7025,26.7492,26.6692,26.6892,154300.0
2009-04-23 12:50:00,40.06,40.26,40.03,40.2,199200.0,26.6892,26.8224,26.6692,26.7825,199200.0
2009-04-23 13:00:00,40.2,40.36,40.2,40.33,372000.0,26.7825,26.8891,26.7825,26.8691,372000.0
2009-04-23 13:10:00,40.33,40.44,40.3,40.42,258500.0,26.8691,26.9424,26.8491,26.929,258500.0
2009-04-23 13:20:00,40.43,40.75,40.41,40.69,680000.0,26.9357,27.1489,26.9224,27.1089,680000.0
2009-04-23 13:30:00,40.69,40.8,40.61,40.76,350300.0,27.1089,27.1822,27.0556,27.1556,350300.0
2009-04-23 13:40:00,40.76,40.77,40.62,40.7,242400.0,27.1556,27.1622,27.0623,27.1156,242400.0
2009-04-23 13:50:00,40.7,40.71,40.56,40.66,267700.0,27.1156,27.1222,27.0223,27.0889,267700.0
2009-04-23 14:00:00,40.67,40.67,40.5,40.51,268000.0,27.0956,27.0956,26.9823,26.989,268000.0
2009-04-23 14:10:00,40.51,40.56,40.45,40.45,371900.0,26.989,27.0223,26.949,26.949,371900.0
2009-04-23 14:20:00,40.46,40.5,40.35,40.43,326000.0,26.9557,26.9823,26.8824,26.9357,326000.0
2009-04-23 14:30:00,40.44,40.68,40.43,40.68,291900.0,26.9424,27.1023,26.9357,27.1023,291900.0
2009-04-23 14:40:00,40.68,40.73,40.6,40.67,256100.0,27.1023,27.1356,27.049,27.0956,256100.0
2009-04-23 14:50:00,40.67,40.69,40.43,40.5,383500.0,27.0956,27.1089,26.9357,26.9823,383500.0
2009-04-23 15:00:00,40.5,40.54,40.33,40.38,532600.0,26.9823,27.009,26.8691,26.9024,532600.0
2009-04-23 15:10:00,40.38,40.45,40.23,40.37,643800.0,26.9024,26.949,26.8025,26.8957,643800.0
2009-04-23 15:20:00,40.36,40.51,40.3,40.43,474700.0,26.8891,26.989,26.8491,26.9357,474700.0
2009-04-23 15:30:00,40.43,40.53,40.32,40.47,587200.0,26.9357,27.0023,26.8624,26.9624,587200.0
2009-04-23 15:40:00,40.47,40.73,40.44,40.65,804400.0,26.9624,27.1356,26.9424,27.0823,804400.0
2009-04-23 15:50:00,40.64,40.75,40.49,40.72,1447800.0,27.0756,27.1489,26.9757,27.1289,1447800.0
2009-04-24 09:30:00,40.83,40.96,40.51,40.61,659600.0,27.2022,27.2888,26.989,27.0556,659600.0
2009-04-24 09:40:00,40.61,40.73,40.03,40.1,790800.0,27.0556,27.1356,26.6692,26.7158,790800.0
2009-04-24 09:50:00,40.11,40.42,40.07,40.3,739500.0,26.7225,26.929,26.6959,26.8491,739500.0
2009-04-24 10:00:00,40.3,40.35,40.01,40.06,622900.0,26.8491,26.8824,26.6559,26.6892,622900.0
2009-04-24 10:10:00,40.07,40.35,40.06,40.22,326800.0,26.6959,26.8824,26.6892,26.7958,326800.0
2009-04-24 10:20:00,40.23,40.29,40.1,40.2,558500.0,26.8025,26.8424,26.7158,26.7825,558500.0
2009-04-24 10:30:00,40.21,40.43,40.21,40.39,404200.0,26.7891,26.9357,26.7891,26.9091,404200.0
2009-04-24 10:40:00,40.39,40.6,40.37,40.55,491800.0,26.9091,27.049,26.8957,27.0156,491800.0
2009-04-24 10:50:00,40.55,40.65,40.49,40.57,211800.0,27.0156,27.0823,26.9757,27.029,211800.0
2009-04-24 11:00:00,40.57,40.75,40.55,40.69,389300.0,27.029,27.1489,27.0156,27.1089,389300.0
2009-04-24 11:10:00,40.69,40.8,40.66,40.76,298000.0,27.1089,27.1822,27.0889,27.1556,298000.0
2009-04-24 11:20:00,40.76,40.92,40.73,40.86,354000.0,27.1556,27.2622,27.1356,27.2222,354000.0
2009-04-24 11:30:00,40.86,41.07,40.86,40.96,300800.0,27.2222,27.3621,27.2222,27.2888,300800.0
2009-04-24 11:40:00,40.96,41.15,40.92,41.13,314800.0,27.2888,27.4154,27.2622,27.4021,314800.0
2009-04-24 11:50:00,41.12,41.28,41.07,41.24,348400.0,27.3954,27.502,27.3621,27.4753,348400.0
2009-04-24 12:00:00,41.24,41.27,41.09,41.2,403000.0,27.4753,27.4953,27.3754,27.4487,403000.0
2009-04-24 12:10:00,41.19,41.19,41.07,41.1,187000.0,27.442,27.442,27.3621,27.3821,187000.0
2009-04-24 12:20:00,41.1,41.12,41.05,41.12,109000.0,27.3821,27.3954,27.3488,27.3954,109000.0
2009-04-24 12:30:00,41.12,41.33,41.11,41.33,418900.0,27.3954,27.5353,27.3887,27.5353,418900.0
2009-04-24 12:40:00,41.33,41.33,41.15,41.19,181000.0,27.5353,27.5353,27.4154,27.442,181000.0
2009-04-24 12:50:00,41.19,41.33,41.12,41.3,249900.0,27.442,27.5353,27.3954,27.5153,249900.0
2009-04-24 13:00:00,41.31,41.33,41.21,41.24,232000.0,27.522,27.5353,27.4554,27.4753,232000.0
2009-04-24 13:10:00,41.24,41.24,41.13,41.15,139800.0,27.4753,27.4753,27.4021,27.4154,139800.0
2009-04-24 13:20:00,41.15,41.2,41.11,41.19,358100.0,27.4154,27.4487,27.3887,27.442,358100.0
2009-04-24 13:30:00,41.19,41.2,41.04,41.1,243400.0,27.442,27.4487,27.3421,27.3821,243400.0
2009-04-24 13:40:00,41.1,41.18,41.06,41.17,153000.0,27.3821,27.4354,27.3554,27.4287,153000.0
2009-04-24 13:50:00,41.18,41.23,41.13,41.14,386900.0,27.4354,27.4687,27.4021,27.4087,386900.0
2009-04-24 14:00:00,41.14,41.31,41.01,41.04,757400.0,27.4087,27.522,27.3221,27.3421,757400.0
2009-04-24 14:10:00,41.04,41.11,40.84,41.05,603000.0,27.3421,27.3887,27.2089,27.3488,603000.0
2009-04-24 14:20:00,41.05,41.28,40.98,41.27,432100.0,27.3488,27.502,27.3021,27.4953,432100.0
2009-04-24 14:30:00,41.28,41.35,41.19,41.31,458400.0,27.502,27.5486,27.442,27.522,458400.0
2009-04-24 14:40:00,41.3,41.46,41.25,41.35,382800.0,27.5153,27.6219,27.482,27.5486,382800.0
2009-04-24 14:50:00,41.36,41.49,41.28,41.48,491000.0,27.5553,27.6419,27.502,27.6352,491000.0
2009-04-24 15:00:00,41.48,41.62,41.41,41.48,726000.0,27.6352,27.7285,27.5886,27.6352,726000.0
2009-04-24 15:10:00,41.49,41.55,41.39,41.39,507100.0,27.6419,27.6819,27.5753,27.5753,507100.0
2009-04-24 15:20:00,41.38,41.49,41.32,41.41,340200.0,27.5686,27.6419,27.5286,27.5886,340200.0
2009-04-24 15:30:00,41.41,41.55,41.34,41.4,504000.0,27.5886,27.6819,27.542,27.5819,504000.0
2009-04-24 15:40:00,41.4,41.44,41.25,41.35,796800.0,27.5819,27.6086,27.482,27.5486,796800.0
2009-04-24 15:50:00,41.35,41.57,41.04,41.38,1751100.0,27.5486,27.6952,27.3421,27.5686,1751100.0
2009-04-27 09:30:00,42.35,43.54,42.3,43.53,2884200.0,28.2149,29.0077,28.1816,29.001,2884200.0
2009-04-27 09:40:00,43.52,44.29,43.47,44.26,2916200.0,28.9944,29.5074,28.961,29.4874,2916200.0
2009-04-27 09:50:00,44.27,44.59,44.1,44.12,2016000.0,29.494,29.7072,29.3808,29.3941,2016000.0
2009-04-27 10:00:00,44.12,44.3,43.94,44.14,1363300.0,29.3941,29.514,29.2742,29.4074,1363300.0
2009-04-27 10:10:00,44.14,44.41,43.99,44.29,1371200.0,29.4074,29.5873,29.3075,29.5074,1371200.0
2009-04-27 10:20:00,44.3,44.55,44.16,44.27,1464800.0,29.514,29.6806,29.4207,29.494,1464800.0
2009-04-27 10:30:00,44.27,44.28,44.06,44.13,776900.0,29.494,29.5007,29.3541,29.4008,776900.0
2009-04-27 10:40:00,44.13,44.13,43.78,43.9,1835600.0,29.4008,29.4008,29.1676,29.2475,1835600.0
2009-04-27 10:50:00,43.9,44.09,43.77,43.97,1281400.0,29.2475,29.3741,29.1609,29.2942,1281400.0
2009-04-27 11:00:00,43.98,44.1,43.94,44.04,2214300.0,29.3008,29.3808,29.2742,29.3408,2214300.0
2009-04-27 11:10:00,44.05,44.05,43.89,43.91,698600.0,29.3475,29.3475,29.2409,29.2542,698600.0
2009-04-27 11:20:00,43.91,43.95,43.84,43.91,504300.0,29.2542,29.2808,29.2075,29.2542,504300.0
2009-04-27 11:30:00,43.91,43.93,43.68,43.74,784500.0,29.2542,29.2675,29.101,29.1409,784500.0
2009-04-27 11:40:00,43.74,43.95,43.69,43.94,449300.0,29.1409,29.2808,29.1076,29.2742,449300.0
2009-04-27 11:50:00,43.94,43.96,43.71,43.76,436100.0,29.2742,29.2875,29.1209,29.1542,436100.0
2009-04-27 12:00:00,43.77,43.87,43.7,43.84,485200.0,29.1609,29.2275,29.1143,29.2075,485200.0
2009-04-27 12:10:00,43.84,43.92,43.78,43.81,608600.0,29.2075,29.2608,29.1676,29.1876,608600.0
2009-04-27 12:20:00,43.81,43.9,43.77,43.8,497300.0,29.1876,29.2475,29.1609,29.1809,497300.0
2009-04-27 12:30:00,43.79,43.84,43.67,43.72,637900.0,29.1742,29.2075,29.0943,29.1276,637900.0
2009-04-27 12:40:00,43.72,43.73,43.6,43.63,519200.0,29.1276,29.1343,29.0477,29.0676,519200.0
2009-04-27 12:50:00,43.62,43.73,43.59,43.7,329200.0,29.061,29.1343,29.041,29.1143,329200.0
2009-04-27 13:00:00,43.7,43.75,43.58,43.64,381300.0,29.1143,29.1476,29.0343,29.0743,381300.0
2009-04-27 13:10:00,43.64,43.79,43.39,43.41,812500.0,29.0743,29.1742,28.9077,28.9211,812500.0
2009-04-27 13:20:00,43.41,43.44,43.08,43.14,583600.0,28.9211,28.9411,28.7012,28.7412,583600.0
2009-04-27 13:30:00,43.13,43.2,42.94,43.16,901000.0,28.7345,28.7812,28.6079,28.7545,901000.0
2009-04-27 13:40:00,43.15,43.29,43.01,43.02,542300.0,28.7478,28.8411,28.6546,28.6612,542300.0
2009-04-27 13:50:00,43.03,43.16,42.84,43.03,504300.0,28.6679,28.7545,28.5413,28.6679,504300.0
2009-04-27 14:00:00,43.01,43.02,42.61,42.64,722800.0,28.6546,28.6612,28.3881,28.4081,722800.0
2009-04-27 14:10:00,42.63,42.83,42.52,42.71,1016100.0,28.4014,28.5347,28.3281,28.4547,1016100.0
2009-04-27 14:20:00,42.71,42.84,42.67,42.78,601400.0,28.4547,28.5413,28.4281,28.5013,601400.0
2009-04-27 14:30:00,42.77,43.13,42.77,43.02,605200.0,28.4947,28.7345,28.4947,28.6612,605200.0
2009-04-27 14:40:00,43.01,43.1,42.91,43.04,290600.0,28.6546,28.7145,28.588,28.6746,290600.0
2009-04-27 14:50:00,43.05,43.19,43.04,43.11,453500.0,28.6812,28.7745,28.6746,28.7212,453500.0
2009-04-27 15:00:00,43.11,43.17,42.9,42.94,300800.0,28.7212,28.7612,28.5813,28.6079,300800.0
2009-04-27 15:10:00,42.93,43.22,42.93,43.22,463700.0,28.6013,28.7945,28.6013,28.7945,463700.0
2009-04-27 15:20:00,43.21,43.25,42.92,42.99,531100.0,28.7878,28.8145,28.5946,28.6413,531100.0
2009-04-27 15:30:00,42.99,43.06,42.9,42.92,569600.0,28.6413,28.6879,28.5813,28.5946,569600.0
2009-04-27 15:40:00,42.93,43.34,42.9,43.18,960800.0,28.6013,28.8744,28.5813,28.7678,960800.0
2009-04-27 15:50:00,43.18,43.49,42.95,43.14,1548000.0,28.7678,28.9744,28.6146,28.7412,1548000.0
2009-04-28 09:30:00,42.64,43.53,42.17,42.35,1102500.0,28.4081,29.001,28.0949,28.2149,1102500.0
2009-04-28 09:40:00,42.33,42.42,42.13,42.35,1067900.0,28.2015,28.2615,28.0683,28.2149,1067900.0
2009-04-28 09:50:00,42.34,42.58,42.32,42.53,780700.0,28.2082,28.3681,28.1949,28.3348,780700.0
2009-04-28 10:00:00,42.53,42.75,42.41,42.6,734000.0,28.3348,28.4814,28.2548,28.3814,734000.0
2009-04-28 10:10:00,42.59,43.04,42.57,43.01,883300.0,28.3748,28.6746,28.3614,28.6546,883300.0
2009-04-28 10:20:00,43.01,43.1,42.92,42.97,765400.0,28.6546,28.7145,28.5946,28.6279,765400.0
2009-04-28 10:30:00,42.97,42.99,42.81,42.86,579200.0,28.6279,28.6413,28.5213,28.5546,579200.0
2009-04-28 10:40:00,42.87,43.04,42.83,42.9,318400.0,28.5613,28.6746,28.5347,28.5813,318400.0
2009-04-28 10:50:00,42.9,43.0,42.8,42.93,242800.0,28.5813,28.6479,28.5147,28.6013,242800.0
2009-04-28 11:00:00,42.92,42.97,42.75,42.77,216000.0,28.5946,28.6279,28.4814,28.4947,216000.0
2009-04-28 11:10:00,42.76,42.83,42.61,42.66,251200.0,28.488,28.5347,28.3881,28.4214,251200.0
2009-04-28 11:20:00,42.67,42.73,42.57,42.73,292200.0,28.4281,28.468,28.3614,28.468,292200.0
2009-04-28 11:30:00,42.74,42.83,42.66,42.83,213900.0,28.4747,28.5347,28.4214,28.5347,213900.0
2009-04-28 11:40:00,42.83,42.83,42.58,42.58,191800.0,28.5347,28.5347,28.3681,28.3681,191800.0
2009-04-28 11:50:00,42.58,42.64,42.56,42.6,165900.0,28.3681,28.4081,28.3548,28.3814,165900.0
2009-04-28 12:00:00,42.6,42.76,42.6,42.63,168700.0,28.3814,28.488,28.3814,28.4014,168700.0
2009-04-28 12:10:00,42.63,42.76,42.63,42.76,162500.0,28.4014,28.488,28.4014,28.488,162500.0
2009-04-28 12:20:00,42.76,42.88,42.69,42.76,238600.0,28.488,28.568,28.4414,28.488,238600.0
2009-04-28 12:30:00,42.76,42.81,42.66,42.66,125200.0,28.488,28.5213,28.4214,28.4214,125200.0
2009-04-28 12:40:00,42.65,42.75,42.64,42.72,98700.0,28.4147,28.4814,28.4081,28.4614,98700.0
2009-04-28 12:50:00,42.73,42.77,42.66,42.76,161800.0,28.468,28.4947,28.4214,28.488,161800.0
2009-04-28 13:00:00,42.76,42.82,42.62,42.68,187900.0,28.488,28.528,28.3947,28.4347,187900.0
2009-04-28 13:10:00,42.69,42.73,42.62,42.65,139100.0,28.4414,28.468,28.3947,28.4147,139100.0
2009-04-28 13:20:00,42.65,42.65,42.5,42.55,221500.0,28.4147,28.4147,28.3148,28.3481,221500.0
2009-04-28 13:30:00,42.55,42.55,42.5,42.55,226500.0,28.3481,28.3481,28.3148,28.3481,226500.0
2009-04-28 13:40:00,42.55,42.55,42.48,42.51,218900.0,28.3481,28.3481,28.3015,28.3215,218900.0
2009-04-28 13:50:00,42.5,42.55,42.43,42.48,330500.0,28.3148,28.3481,28.2682,28.3015,330500.0
2009-04-28 14:00:00,42.47,42.54,42.42,42.54,392700.0,28.2948,28.3414,28.2615,28.3414,392700.0
2009-04-28 14:10:00,42.53,42.6,42.41,42.42,261900.0,28.3348,28.3814,28.2548,28.2615,261900.0
2009-04-28 14:20:00,42.42,42.64,42.4,42.58,249700.0,28.2615,28.4081,28.2482,28.3681,249700.0
2009-04-28 14:30:00,42.58,42.68,42.58,42.64,338100.0,28.3681,28.4347,28.3681,28.4081,338100.0
2009-04-28 14:40:00,42.64,42.73,42.63,42.65,278800.0,28.4081,28.468,28.4014,28.4147,278800.0
2009-04-28 14:50:00,42.65,42.67,42.49,42.51,279300.0,28.4147,28.4281,28.3081,28.3215,279300.0
2009-04-28 15:00:00,42.51,42.57,42.4,42.51,359200.0,28.3215,28.3614,28.2482,28.3215,359200.0
2009-04-28 15:10:00,42.51,42.56,42.34,42.35,439400.0,28.3215,28.3548,28.2082,28.2149,439400.0
2009-04-28 15:20:00,42.35,42.42,42.2,42.27,629100.0,28.2149,28.2615,28.1149,28.1616,629100.0
2009-04-28 15:30:00,42.26,42.26,42.07,42.16,1155300.0,28.1549,28.1549,28.0283,28.0883,1155300.0
2009-04-28 15:40:00,42.16,42.26,42.09,42.16,849600.0,28.0883,28.1549,28.0416,28.0883,849600.0
2009-04-28 15:50:00,42.16,42.27,42.11,42.22,1201500.0,28.0883,28.1616,28.055,28.1283,1201500.0
2009-04-29 09:30:00,42.58,42.8,42.48,42.54,530900.0,28.3681,28.5147,28.3015,28.3414,530900.0
2009-04-29 09:40:00,42.53,42.56,42.06,42.15,683200.0,28.3348,28.3548,28.0217,28.0816,683200.0
2009-04-29 09:50:00,42.16,42.26,42.02,42.18,576100.0,28.0883,28.1549,27.995,28.1016,576100.0
2009-04-29 10:00:00,42.18,42.22,42.0,42.17,611200.0,28.1016,28.1283,27.9817,28.0949,611200.0
2009-04-29 10:10:00,42.18,42.3,42.1,42.28,535200.0,28.1016,28.1816,28.0483,28.1682,535200.0
2009-04-29 10:20:00,42.28,42.42,42.28,42.35,481700.0,28.1682,28.2615,28.1682,28.2149,481700.0
2009-04-29 10:30:00,42.35,42.47,42.28,42.4,511800.0,28.2149,28.2948,28.1682,28.2482,511800.0
2009-04-29 10:40:00,42.39,42.66,42.39,42.56,444700.0,28.2415,28.4214,28.2415,28.3548,444700.0
2009-04-29 10:50:00,42.55,42.66,42.52,42.65,333600.0,28.3481,28.4214,28.3281,28.4147,333600.0
2009-04-29 11:00:00,42.65,42.71,42.53,42.54,459800.0,28.4147,28.4547,28.3348,28.3414,459800.0
2009-04-29 11:10:00,42.53,42.63,42.39,42.61,389800.0,28.3348,28.4014,28.2415,28.3881,389800.0
2009-04-29 11:20:00,42.62,42.79,42.6,42.75,337900.0,28.3947,28.508,28.3814,28.4814,337900.0
2009-04-29 11:30:00,42.76,42.89,42.76,42.85,275300.0,28.488,28.5746,28.488,28.548,275300.0
2009-04-29 11:40:00,42.85,42.92,42.76,42.91,253100.0,28.548,28.5946,28.488,28.588,253100.0
2009-04-29 11:50:00,42.91,42.95,42.84,42.85,228100.0,28.588,28.6146,28.5413,28.548,228100.0
2009-04-29 12:00:00,42.85,42.94,42.83,42.83,181000.0,28.548,28.6079,28.5347,28.5347,181000.0
2009-04-29 12:10:00,42.84,43.06,42.82,43.02,289000.0,28.5413,28.6879,28.528,28.6612,289000.0
2009-04-29 12:20:00,43.02,43.06,42.93,42.98,272800.0,28.6612,28.6879,28.6013,28.6346,272800.0
2009-04-29 12:30:00,42.98,43.05,42.97,43.0,185500.0,28.6346,28.6812,28.6279,28.6479,185500.0
2009-04-29 12:40:00,43.0,43.08,42.96,43.01,198500.0,28.6479,28.7012,28.6213,28.6546,198500.0
2009-04-29 12:50:00,43.01,43.07,42.91,43.05,292600.0,28.6546,28.6945,28.588,28.6812,292600.0
2009-04-29 13:00:00,43.05,43.16,43.01,43.02,287800.0,28.6812,28.7545,28.6546,28.6612,287800.0
2009-04-29 13:10:00,43.02,43.15,43.01,43.1,292500.0,28.6612,28.7478,28.6546,28.7145,292500.0
2009-04-29 13:20:00,43.1,43.27,43.08,43.23,344400.0,28.7145,28.8278,28.7012,28.8011,344400.0
2009-04-29 13:30:00,43.23,43.38,43.22,43.27,389200.0,28.8011,28.9011,28.7945,28.8278,389200.0
2009-04-29 13:40:00,43.27,43.27,43.18,43.22,254400.0,28.8278,28.8278,28.7678,28.7945,254400.0
2009-04-29 13:50:00,43.22,43.23,43.14,43.16,146800.0,28.7945,28.8011,28.7412,28.7545,146800.0
2009-04-29 14:00:00,43.15,43.27,43.14,43.22,249600.0,28.7478,28.8278,28.7412,28.7945,249600.0
2009-04-29 14:10:00,43.22,43.5,43.15,43.27,503000.0,28.7945,28.981,28.7478,28.8278,503000.0
2009-04-29 14:20:00,43.27,43.36,43.09,43.3,608400.0,28.8278,28.8878,28.7079,28.8478,608400.0
2009-04-29 14:30:00,43.31,43.55,43.21,43.53,578600.0,28.8544,29.0143,28.7878,29.001,578600.0
2009-04-29 14:40:00,43.53,43.56,43.44,43.47,605800.0,29.001,29.021,28.9411,28.961,605800.0
2009-04-29 14:50:00,43.46,43.49,43.31,43.49,533900.0,28.9544,28.9744,28.8544,28.9744,533900.0
2009-04-29 15:00:00,43.48,43.48,43.31,43.38,509700.0,28.9677,28.9677,28.8544,28.9011,509700.0
2009-04-29 15:10:00,43.39,43.52,43.37,43.38,733500.0,28.9077,28.9944,28.8944,28.9011,733500.0
2009-04-29 15:20:00,43.37,43.45,43.19,43.19,602600.0,28.8944,28.9477,28.7745,28.7745,602600.0
2009-04-29 15:30:00,43.19,43.26,43.08,43.18,530100.0,28.7745,28.8211,28.7012,28.7678,530100.0
2009-04-29 15:40:00,43.19,43.23,42.84,42.95,663500.0,28.7745,28.8011,28.5413,28.6146,663500.0
2009-04-29 15:50:00,42.94,43.07,42.86,43.06,826700.0,28.6079,28.6945,28.5546,28.6879,826700.0
2009-04-30 09:30:00,43.34,43.35,42.68,43.11,892300.0,28.8744,28.8811,28.4347,28.7212,892300.0
2009-04-30 09:40:00,43.11,43.56,43.11,43.37,920500.0,28.7212,29.021,28.7212,28.8944,920500.0
2009-04-30 09:50:00,43.38,43.44,43.22,43.22,498700.0,28.9011,28.9411,28.7945,28.7945,498700.0
2009-04-30 10:00:00,43.22,43.29,43.14,43.28,394800.0,28.7945,28.8411,28.7412,28.8345,394800.0
2009-04-30 10:10:00,43.28,43.41,43.22,43.24,294800.0,28.8345,28.9211,28.7945,28.8078,294800.0
2009-04-30 10:20:00,43.24,43.25,43.04,43.2,385400.0,28.8078,28.8145,28.6746,28.7812,385400.0
2009-04-30 10:30:00,43.2,43.2,42.97,43.0,271900.0,28.7812,28.7812,28.6279,28.6479,271900.0
2009-04-30 10:40:00,42.99,43.02,42.83,42.85,362900.0,28.6413,28.6612,28.5347,28.548,362900.0
2009-04-30 10:50:00,42.86,43.04,42.75,42.99,275600.0,28.5546,28.6746,28.4814,28.6413,275600.0
2009-04-30 11:00:00,42.98,43.15,42.97,43.09,248300.0,28.6346,28.7478,28.6279,28.7079,248300.0
2009-04-30 11:10:00,43.09,43.21,43.05,43.11,294700.0,28.7079,28.7878,28.6812,28.7212,294700.0
2009-04-30 11:20:00,43.11,43.16,42.9,43.06,352300.0,28.7212,28.7545,28.5813,28.6879,352300.0
2009-04-30 11:30:00,43.05,43.15,43.01,43.01,407300.0,28.6812,28.7478,28.6546,28.6546,407300.0
2009-04-30 11:40:00,43.01,43.2,43.01,43.17,309900.0,28.6546,28.7812,28.6546,28.7612,309900.0
2009-04-30 11:50:00,43.16,43.17,42.94,42.97,484900.0,28.7545,28.7612,28.6079,28.6279,484900.0
2009-04-30 12:00:00,42.97,43.0,42.86,42.89,543100.0,28.6279,28.6479,28.5546,28.5746,543100.0
2009-04-30 12:10:00,42.89,42.96,42.84,42.93,373500.0,28.5746,28.6213,28.5413,28.6013,373500.0
2009-04-30 12:20:00,42.92,43.01,42.84,42.9,535300.0,28.5946,28.6546,28.5413,28.5813,535300.0
2009-04-30 12:30:00,42.91,42.91,42.53,42.54,753300.0,28.588,28.588,28.3348,28.3414,753300.0
2009-04-30 12:40:00,42.54,42.54,42.31,42.33,601900.0,28.3414,28.3414,28.1882,28.2015,601900.0
2009-04-30 12:50:00,42.33,42.48,42.29,42.48,576300.0,28.2015,28.3015,28.1749,28.3015,576300.0
2009-04-30 13:00:00,42.47,42.61,42.46,42.58,385500.0,28.2948,28.3881,28.2881,28.3681,385500.0
2009-04-30 13:10:00,42.57,42.61,42.32,42.32,496800.0,28.3614,28.3881,28.1949,28.1949,496800.0
2009-04-30 13:20:00,42.32,42.33,42.01,42.11,660400.0,28.1949,28.2015,27.9883,28.055,660400.0
2009-04-30 13:30:00,42.1,42.29,42.02,42.19,397000.0,28.0483,28.1749,27.995,28.1083,397000.0
2009-04-30 13:40:00,42.2,42.29,42.14,42.23,305300.0,28.1149,28.1749,28.075,28.1349,305300.0
2009-04-30 13:50:00,42.24,42.4,42.19,42.38,196800.0,28.1416,28.2482,28.1083,28.2349,196800.0
2009-04-30 14:00:00,42.37,42.47,42.36,42.38,173600.0,28.2282,28.2948,28.2215,28.2349,173600.0
2009-04-30 14:10:00,42.38,42.48,42.29,42.47,221400.0,28.2349,28.3015,28.1749,28.2948,221400.0
2009-04-30 14:20:00,42.46,42.54,42.44,42.53,332900.0,28.2881,28.3414,28.2748,28.3348,332900.0
2009-04-30 14:30:00,42.52,42.55,42.36,42.41,247100.0,28.3281,28.3481,28.2215,28.2548,247100.0
2009-04-30 14:40:00,42.4,42.41,42.21,42.22,584700.0,28.2482,28.2548,28.1216,28.1283,584700.0
2009-04-30 14:50:00,42.22,42.32,42.13,42.17,462100.0,28.1283,28.1949,28.0683,28.0949,462100.0
2009-04-30 15:00:00,42.17,42.17,41.72,41.78,1305400.0,28.0949,28.0949,27.7951,27.8351,1305400.0
2009-04-30 15:10:00,41.76,41.92,41.74,41.81,804100.0,27.8218,27.9284,27.8085,27.8551,804100.0
2009-04-30 15:20:00,41.8,42.06,41.77,41.98,774700.0,27.8484,28.0217,27.8284,27.9684,774700.0
2009-04-30 15:30:00,41.97,42.18,41.95,42.15,632400.0,27.9617,28.1016,27.9484,28.0816,632400.0
2009-04-30 15:40:00,42.15,42.29,42.07,42.22,719200.0,28.0816,28.1749,28.0283,28.1283,719200.0
2009-04-30 15:50:00,42.21,42.34,42.13,42.3,1298900.0,28.1216,28.2082,28.0683,28.1816,1298900.0
2009-05-01 09:30:00,42.31,42.33,41.99,41.99,426700.0,28.1882,28.2015,27.975,27.975,426700.0
2009-05-01 09:40:00,41.99,42.0,41.62,41.68,488900.0,27.975,27.9817,27.7285,27.7685,488900.0
2009-05-01 09:50:00,41.68,41.8,41.61,41.69,475100.0,27.7685,27.8484,27.7219,27.7752,475100.0
2009-05-01 10:00:00,41.69,41.77,41.52,41.55,992100.0,27.7752,27.8284,27.6619,27.6819,992100.0
2009-05-01 10:10:00,41.55,41.74,41.53,41.54,286200.0,27.6819,27.8085,27.6686,27.6752,286200.0
2009-05-01 10:20:00,41.55,41.57,41.5,41.55,297400.0,27.6819,27.6952,27.6486,27.6819,297400.0
2009-05-01 10:30:00,41.56,41.57,41.49,41.54,271700.0,27.6885,27.6952,27.6419,27.6752,271700.0
2009-05-01 10:40:00,41.53,41.79,41.5,41.77,226000.0,27.6686,27.8418,27.6486,27.8284,226000.0
2009-05-01 10:50:00,41.76,41.86,41.72,41.86,297300.0,27.8218,27.8884,27.7951,27.8884,297300.0
2009-05-01 11:00:00,41.85,41.99,41.83,41.92,254300.0,27.8817,27.975,27.8684,27.9284,254300.0
2009-05-01 11:10:00,41.93,42.11,41.92,42.1,285800.0,27.935,28.055,27.9284,28.0483,285800.0
2009-05-01 11:20:00,42.09,42.2,42.06,42.08,264100.0,28.0416,28.1149,28.0217,28.035,264100.0
2009-05-01 11:30:00,42.08,42.11,41.99,42.1,250100.0,28.035,28.055,27.975,28.0483,250100.0
2009-05-01 11:40:00,42.11,42.19,42.1,42.13,183500.0,28.055,28.1083,28.0483,28.0683,183500.0
2009-05-01 11:50:00,42.13,42.23,42.03,42.05,244600.0,28.0683,28.1349,28.0017,28.015,244600.0
2009-05-01 12:00:00,42.05,42.07,41.98,42.06,165300.0,28.015,28.0283,27.9684,28.0217,165300.0
2009-05-01 12:10:00,42.07,42.37,42.04,42.34,400300.0,28.0283,28.2282,28.0083,28.2082,400300.0
2009-05-01 12:20:00,42.34,42.37,42.27,42.28,148000.0,28.2082,28.2282,28.1616,28.1682,148000.0
2009-05-01 12:30:00,42.29,42.45,42.23,42.41,227800.0,28.1749,28.2815,28.1349,28.2548,227800.0
2009-05-01 12:40:00,42.41,42.47,42.32,42.39,259600.0,28.2548,28.2948,28.1949,28.2415,259600.0
2009-05-01 12:50:00,42.38,42.53,42.36,42.48,365200.0,28.2349,28.3348,28.2215,28.3015,365200.0
2009-05-01 13:00:00,42.48,42.59,42.44,42.57,478500.0,28.3015,28.3748,28.2748,28.3614,478500.0
2009-05-01 13:10:00,42.57,42.63,42.53,42.59,383800.0,28.3614,28.4014,28.3348,28.3748,383800.0
2009-05-01 13:20:00,42.59,42.64,42.57,42.6,293100.0,28.3748,28.4081,28.3614,28.3814,293100.0
2009-05-01 13:30:00,42.6,42.6,42.52,42.6,242700.0,28.3814,28.3814,28.3281,28.3814,242700.0
2009-05-01 13:40:00,42.6,42.7,42.59,42.63,270500.0,28.3814,28.448,28.3748,28.4014,270500.0
2009-05-01 13:50:00,42.63,42.67,42.6,42.61,184800.0,28.4014,28.4281,28.3814,28.3881,184800.0
2009-05-01 14:00:00,42.62,42.68,42.53,42.64,199300.0,28.3947,28.4347,28.3348,28.4081,199300.0
2009-05-01 14:10:00,42.65,42.65,42.45,42.52,308100.0,28.4147,28.4147,28.2815,28.3281,308100.0
2009-05-01 14:20:00,42.52,42.6,42.45,42.45,190600.0,28.3281,28.3814,28.2815,28.2815,190600.0
2009-05-01 14:30:00,42.45,42.53,42.41,42.42,170700.0,28.2815,28.3348,28.2548,28.2615,170700.0
2009-05-01 14:40:00,42.42,42.43,42.32,42.37,279400.0,28.2615,28.2682,28.1949,28.2282,279400.0
2009-05-01 14:50:00,42.33,42.37,42.28,42.34,142500.0,28.2015,28.2282,28.1682,28.2082,142500.0
2009-05-01 15:00:00,42.35,42.51,42.32,42.34,338400.0,28.2149,28.3215,28.1949,28.2082,338400.0
2009-05-01 15:10:00,42.33,42.35,42.21,42.21,400200.0,28.2015,28.2149,28.1216,28.1216,400200.0
2009-05-01 15:20:00,42.21,42.4,42.2,42.39,451100.0,28.1216,28.2482,28.1149,28.2415,451100.0
2009-05-01 15:30:00,42.39,42.47,42.27,42.46,541400.0,28.2415,28.2948,28.1616,28.2881,541400.0
2009-05-01 15:40:00,42.47,42.53,42.44,42.47,467100.0,28.2948,28.3348,28.2748,28.2948,467100.0
2009-05-01 15:50:00,42.46,42.76,42.39,42.66,1164900.0,28.2881,28.488,28.2415,28.4214,1164900.0
2009-05-04 09:30:00,42.97,43.19,42.83,43.13,680500.0,28.6279,28.7745,28.5347,28.7345,680500.0
2009-05-04 09:40:00,43.12,43.45,43.12,43.38,603800.0,28.7279,28.9477,28.7279,28.9011,603800.0
2009-05-04 09:50:00,43.38,43.73,43.23,43.61,798500.0,28.9011,29.1343,28.8011,29.0543,798500.0
2009-05-04 10:00:00,43.62,43.85,43.61,43.69,690600.0,29.061,29.2142,29.0543,29.1076,690600.0
2009-05-04 10:10:00,43.69,43.82,43.68,43.8,607700.0,29.1076,29.1942,29.101,29.1809,607700.0
2009-05-04 10:20:00,43.8,43.87,43.77,43.8,721400.0,29.1809,29.2275,29.1609,29.1809,721400.0
2009-05-04 10:30:00,43.8,43.87,43.74,43.87,287200.0,29.1809,29.2275,29.1409,29.2275,287200.0
2009-05-04 10:40:00,43.87,43.88,43.76,43.83,505500.0,29.2275,29.2342,29.1542,29.2009,505500.0
2009-05-04 10:50:00,43.83,43.85,43.68,43.71,217100.0,29.2009,29.2142,29.101,29.1209,217100.0
2009-05-04 11:00:00,43.72,43.92,43.72,43.84,356600.0,29.1276,29.2608,29.1276,29.2075,356600.0
2009-05-04 11:10:00,43.84,43.91,43.74,43.76,451000.0,29.2075,29.2542,29.1409,29.1542,451000.0
2009-05-04 11:20:00,43.76,43.88,43.76,43.88,252000.0,29.1542,29.2342,29.1542,29.2342,252000.0
2009-05-04 11:30:00,43.88,43.95,43.76,43.79,486500.0,29.2342,29.2808,29.1542,29.1742,486500.0
2009-05-04 11:40:00,43.79,43.8,43.6,43.77,226200.0,29.1742,29.1809,29.0477,29.1609,226200.0
2009-05-04 11:50:00,43.77,43.81,43.54,43.62,264600.0,29.1609,29.1876,29.0077,29.061,264600.0
2009-05-04 12:00:00,43.62,43.77,43.56,43.57,288200.0,29.061,29.1609,29.021,29.0277,288200.0
2009-05-04 12:10:00,43.56,43.58,43.41,43.45,247400.0,29.021,29.0343,28.9211,28.9477,247400.0
2009-05-04 12:20:00,43.45,43.54,43.39,43.54,244200.0,28.9477,29.0077,28.9077,29.0077,244200.0
2009-05-04 12:30:00,43.53,43.6,43.49,43.49,159400.0,29.001,29.0477,28.9744,28.9744,159400.0
2009-05-04 12:40:00,43.48,43.54,43.47,43.49,154000.0,28.9677,29.0077,28.961,28.9744,154000.0
2009-05-04 12:50:00,43.49,43.5,43.35,43.39,221400.0,28.9744,28.981,28.8811,28.9077,221400.0
2009-05-04 13:00:00,43.4,43.48,43.36,43.48,159900.0,28.9144,28.9677,28.8878,28.9677,159900.0
2009-05-04 13:10:00,43.47,43.54,43.42,43.43,145900.0,28.961,29.0077,28.9277,28.9344,145900.0
2009-05-04 13:20:00,43.43,43.48,43.42,43.47,142700.0,28.9344,28.9677,28.9277,28.961,142700.0
2009-05-04 13:30:00,43.47,43.58,43.47,43.57,200500.0,28.961,29.0343,28.961,29.0277,200500.0
2009-05-04 13:40:00,43.57,43.6,43.56,43.57,109200.0,29.0277,29.0477,29.021,29.0277,109200.0
2009-05-04 13:50:00,43.58,43.61,43.42,43.5,278000.0,29.0343,29.0543,28.9277,28.981,278000.0
2009-05-04 14:00:00,43.5,43.52,43.24,43.25,213900.0,28.981,28.9944,28.8078,28.8145,213900.0
2009-05-04 14:10:00,43.25,43.38,43.24,43.36,163600.0,28.8145,28.9011,28.8078,28.8878,163600.0
2009-05-04 14:20:00,43.36,43.47,43.33,43.46,172800.0,28.8878,28.961,28.8678,28.9544,172800.0
2009-05-04 14:30:00,43.45,43.51,43.34,43.39,229600.0,28.9477,28.9877,28.8744,28.9077,229600.0
2009-05-04 14:40:00,43.4,43.48,43.34,43.42,188400.0,28.9144,28.9677,28.8744,28.9277,188400.0
2009-05-04 14:50:00,43.42,43.43,43.31,43.38,321400.0,28.9277,28.9344,28.8544,28.9011,321400.0
2009-05-04 15:00:00,43.38,43.47,43.3,43.35,380900.0,28.9011,28.961,28.8478,28.8811,380900.0
2009-05-04 15:10:00,43.35,43.42,43.31,43.33,272800.0,28.8811,28.9277,28.8544,28.8678,272800.0
2009-05-04 15:20:00,43.32,43.35,43.15,43.26,431600.0,28.8611,28.8811,28.7478,28.8211,431600.0
2009-05-04 15:30:00,43.25,43.34,43.15,43.2,539900.0,28.8145,28.8744,28.7478,28.7812,539900.0
2009-05-04 15:40:00,43.2,43.25,43.09,43.09,598200.0,28.7812,28.8145,28.7079,28.7079,598200.0
2009-05-04 15:50:00,43.09,43.51,43.08,43.5,1495700.0,28.7079,28.9877,28.7012,28.981,1495700.0
2009-05-05 09:30:00,43.46,43.48,43.07,43.24,361900.0,28.9544,28.9677,28.6945,28.8078,361900.0
2009-05-05 09:40:00,43.23,43.25,42.99,43.08,449000.0,28.8011,28.8145,28.6413,28.7012,449000.0
2009-05-05 09:50:00,43.08,43.11,42.95,43.05,402900.0,28.7012,28.7212,28.6146,28.6812,402900.0
2009-05-05 10:00:00,43.05,43.16,42.76,42.78,789400.0,28.6812,28.7545,28.488,28.5013,789400.0
2009-05-05 10:10:00,42.78,42.84,42.67,42.73,719400.0,28.5013,28.5413,28.4281,28.468,719400.0
2009-05-05 10:20:00,42.73,42.88,42.67,42.83,631300.0,28.468,28.568,28.4281,28.5347,631300.0
2009-05-05 10:30:00,42.83,42.89,42.75,42.82,261800.0,28.5347,28.5746,28.4814,28.528,261800.0
2009-05-05 10:40:00,42.82,42.9,42.8,42.86,220000.0,28.528,28.5813,28.5147,28.5546,220000.0
2009-05-05 10:50:00,42.85,42.89,42.74,42.76,243000.0,28.548,28.5746,28.4747,28.488,243000.0
2009-05-05 11:00:00,42.76,42.9,42.75,42.9,359300.0,28.488,28.5813,28.4814,28.5813,359300.0
2009-05-05 11:10:00,42.9,42.97,42.8,42.85,183900.0,28.5813,28.6279,28.5147,28.548,183900.0
2009-05-05 11:20:00,42.84,42.86,42.75,42.79,158000.0,28.5413,28.5546,28.4814,28.508,158000.0
2009-05-05 11:30:00,42.78,42.86,42.76,42.82,225700.0,28.5013,28.5546,28.488,28.528,225700.0
2009-05-05 11:40:00,42.83,43.02,42.83,43.01,356500.0,28.5347,28.6612,28.5347,28.6546,356500.0
2009-05-05 11:50:00,43.01,43.09,42.95,42.97,285100.0,28.6546,28.7079,28.6146,28.6279,285100.0
2009-05-05 12:00:00,42.97,43.02,42.91,42.99,271000.0,28.6279,28.6612,28.588,28.6413,271000.0
2009-05-05 12:10:00,43.0,43.01,42.92,42.96,150700.0,28.6479,28.6546,28.5946,28.6213,150700.0
2009-05-05 12:20:00,42.96,43.03,42.94,43.0,179900.0,28.6213,28.6679,28.6079,28.6479,179900.0
2009-05-05 12:30:00,43.0,43.06,42.92,42.95,180300.0,28.6479,28.6879,28.5946,28.6146,180300.0
2009-05-05 12:40:00,42.94,42.96,42.87,42.94,149100.0,28.6079,28.6213,28.5613,28.6079,149100.0
2009-05-05 12:50:00,42.94,43.01,42.87,42.97,189500.0,28.6079,28.6546,28.5613,28.6279,189500.0
2009-05-05 13:00:00,42.96,43.09,42.92,43.01,157400.0,28.6213,28.7079,28.5946,28.6546,157400.0
2009-05-05 13:10:00,43.01,43.05,42.89,42.98,216500.0,28.6546,28.6812,28.5746,28.6346,216500.0
2009-05-05 13:20:00,42.99,43.05,42.95,42.96,350500.0,28.6413,28.6812,28.6146,28.6213,350500.0
2009-05-05 13:30:00,42.95,43.07,42.95,43.05,226200.0,28.6146,28.6945,28.6146,28.6812,226200.0
2009-05-05 13:40:00,43.06,43.13,43.05,43.12,361100.0,28.6879,28.7345,28.6812,28.7279,361100.0
2009-05-05 13:50:00,43.12,43.29,43.12,43.21,474600.0,28.7279,28.8411,28.7279,28.7878,474600.0
2009-05-05 14:00:00,43.21,43.3,43.14,43.3,252900.0,28.7878,28.8478,28.7412,28.8478,252900.0
2009-05-05 14:10:00,43.3,43.35,43.24,43.28,407200.0,28.8478,28.8811,28.8078,28.8345,407200.0
2009-05-05 14:20:00,43.29,43.36,43.08,43.17,635500.0,28.8411,28.8878,28.7012,28.7612,635500.0
2009-05-05 14:30:00,43.17,43.19,43.06,43.07,486200.0,28.7612,28.7745,28.6879,28.6945,486200.0
2009-05-05 14:40:00,43.07,43.08,42.95,43.07,300000.0,28.6945,28.7012,28.6146,28.6945,300000.0
2009-05-05 14:50:00,43.08,43.14,42.99,43.06,585000.0,28.7012,28.7412,28.6413,28.6879,585000.0
2009-05-05 15:00:00,43.03,43.26,43.01,43.23,437100.0,28.6679,28.8211,28.6546,28.8011,437100.0
2009-05-05 15:10:00,43.23,43.28,43.11,43.27,342200.0,28.8011,28.8345,28.7212,28.8278,342200.0
2009-05-05 15:20:00,43.28,43.38,43.19,43.33,391000.0,28.8345,28.9011,28.7745,28.8678,391000.0
2009-05-05 15:30:00,43.33,43.46,43.31,43.4,598100.0,28.8678,28.9544,28.8544,28.9144,598100.0
2009-05-05 15:40:00,43.4,43.58,43.37,43.54,566000.0,28.9144,29.0343,28.8944,29.0077,566000.0
2009-05-05 15:50:00,43.54,43.59,43.28,43.53,1054500.0,29.0077,29.041,28.8345,29.001,1054500.0
2009-05-06 09:30:00,43.89,44.21,43.78,44.07,944300.0,29.2409,29.4541,29.1676,29.3608,944300.0
2009-05-06 09:40:00,44.07,44.08,43.71,43.88,628600.0,29.3608,29.3674,29.1209,29.2342,628600.0
2009-05-06 09:50:00,43.88,44.13,43.8,44.03,536800.0,29.2342,29.4008,29.1809,29.3341,536800.0
2009-05-06 10:00:00,44.03,44.04,43.43,43.56,614500.0,29.3341,29.3408,28.9344,29.021,614500.0
2009-05-06 10:10:00,43.6,43.63,43.37,43.41,411700.0,29.0477,29.0676,28.8944,28.9211,411700.0
2009-05-06 10:20:00,43.42,43.43,42.92,42.92,748100.0,28.9277,28.9344,28.5946,28.5946,748100.0
2009-05-06 10:30:00,42.91,43.21,42.82,43.18,551100.0,28.588,28.7878,28.528,28.7678,551100.0
2009-05-06 10:40:00,43.17,43.25,43.17,43.23,396400.0,28.7612,28.8145,28.7612,28.8011,396400.0
2009-05-06 10:50:00,43.22,43.34,43.19,43.33,540800.0,28.7945,28.8744,28.7745,28.8678,540800.0
2009-05-06 11:00:00,43.33,43.37,43.18,43.28,402000.0,28.8678,28.8944,28.7678,28.8345,402000.0
2009-05-06 11:10:00,43.28,43.33,43.05,43.07,521100.0,28.8345,28.8678,28.6812,28.6945,521100.0
2009-05-06 11:20:00,43.07,43.18,43.02,43.17,301300.0,28.6945,28.7678,28.6612,28.7612,301300.0
2009-05-06 11:30:00,43.18,43.29,43.04,43.21,206300.0,28.7678,28.8411,28.6746,28.7878,206300.0
2009-05-06 11:40:00,43.2,43.29,43.19,43.28,110300.0,28.7812,28.8411,28.7745,28.8345,110300.0
2009-05-06 11:50:00,43.28,43.53,43.27,43.53,251400.0,28.8345,29.001,28.8278,29.001,251400.0
2009-05-06 12:00:00,43.53,43.58,43.45,43.47,172400.0,29.001,29.0343,28.9477,28.961,172400.0
2009-05-06 12:10:00,43.47,43.58,43.43,43.46,236700.0,28.961,29.0343,28.9344,28.9544,236700.0
2009-05-06 12:20:00,43.46,43.47,43.35,43.44,181500.0,28.9544,28.961,28.8811,28.9411,181500.0
2009-05-06 12:30:00,43.45,43.45,43.19,43.22,157300.0,28.9477,28.9477,28.7745,28.7945,157300.0
2009-05-06 12:40:00,43.22,43.27,43.2,43.26,118100.0,28.7945,28.8278,28.7812,28.8211,118100.0
2009-05-06 12:50:00,43.25,43.31,43.14,43.18,157200.0,28.8145,28.8544,28.7412,28.7678,157200.0
2009-05-06 13:00:00,43.17,43.19,43.03,43.06,212900.0,28.7612,28.7745,28.6679,28.6879,212900.0
2009-05-06 13:10:00,43.06,43.2,43.06,43.19,149900.0,28.6879,28.7812,28.6879,28.7745,149900.0
2009-05-06 13:20:00,43.2,43.25,43.14,43.15,257800.0,28.7812,28.8145,28.7412,28.7478,257800.0
2009-05-06 13:30:00,43.14,43.27,43.11,43.23,236800.0,28.7412,28.8278,28.7212,28.8011,236800.0
2009-05-06 13:40:00,43.23,43.32,43.18,43.29,174200.0,28.8011,28.8611,28.7678,28.8411,174200.0
2009-05-06 13:50:00,43.3,43.53,43.28,43.44,434300.0,28.8478,29.001,28.8345,28.9411,434300.0
2009-05-06 14:00:00,43.44,43.48,43.38,43.46,212400.0,28.9411,28.9677,28.9011,28.9544,212400.0
2009-05-06 14:10:00,43.46,43.5,43.41,43.48,171000.0,28.9544,28.981,28.9211,28.9677,171000.0
2009-05-06 14:20:00,43.47,43.75,43.47,43.74,583900.0,28.961,29.1476,28.961,29.1409,583900.0
2009-05-06 14:30:00,43.74,43.83,43.71,43.74,540100.0,29.1409,29.2009,29.1209,29.1409,540100.0
2009-05-06 14:40:00,43.74,43.76,43.55,43.71,415800.0,29.1409,29.1542,29.0143,29.1209,415800.0
2009-05-06 14:50:00,43.72,43.76,43.57,43.68,336200.0,29.1276,29.1542,29.0277,29.101,336200.0
2009-05-06 15:00:00,43.68,43.73,43.58,43.67,355600.0,29.101,29.1343,29.0343,29.0943,355600.0
2009-05-06 15:10:00,43.67,43.69,43.57,43.64,255000.0,29.0943,29.1076,29.0277,29.0743,255000.0
2009-05-06 15:20:00,43.64,43.71,43.4,43.52,565600.0,29.0743,29.1209,28.9144,28.9944,565600.0
2009-05-06 15:30:00,43.52,43.6,43.36,43.38,429600.0,28.9944,29.0477,28.8878,28.9011,429600.0
2009-05-06 15:40:00,43.38,43.6,43.37,43.6,655000.0,28.9011,29.0477,28.8944,29.0477,655000.0
2009-05-06 15:50:00,43.6,43.72,43.52,43.72,1192600.0,29.0477,29.1276,28.9944,29.1276,1192600.0
2009-05-07 09:30:00,43.75,44.18,43.59,43.78,703700.0,29.1476,29.4341,29.041,29.1676,703700.0
2009-05-07 09:40:00,43.79,43.81,43.17,43.17,566500.0,29.1742,29.1876,28.7612,28.7612,566500.0
2009-05-07 09:50:00,43.17,43.26,42.86,42.92,513500.0,28.7612,28.8211,28.5546,28.5946,513500.0
2009-05-07 10:00:00,42.92,43.01,42.46,42.65,730500.0,28.5946,28.6546,28.2881,28.4147,730500.0
2009-05-07 10:10:00,42.66,42.78,42.43,42.71,462400.0,28.4214,28.5013,28.2682,28.4547,462400.0
2009-05-07 10:20:00,42.71,42.75,42.26,42.3,533100.0,28.4547,28.4814,28.1549,28.1816,533100.0
2009-05-07 10:30:00,42.29,42.53,42.26,42.52,476100.0,28.1749,28.3348,28.1549,28.3281,476100.0
2009-05-07 10:40:00,42.51,42.52,42.41,42.5,282700.0,28.3215,28.3281,28.2548,28.3148,282700.0
2009-05-07 10:50:00,42.48,42.6,42.41,42.57,352300.0,28.3015,28.3814,28.2548,28.3614,352300.0
2009-05-07 11:00:00,42.58,42.62,42.42,42.44,307600.0,28.3681,28.3947,28.2615,28.2748,307600.0
2009-05-07 11:10:00,42.44,42.45,42.31,42.36,326300.0,28.2748,28.2815,28.1882,28.2215,326300.0
2009-05-07 11:20:00,42.36,42.4,42.18,42.24,387400.0,28.2215,28.2482,28.1016,28.1416,387400.0
2009-05-07 11:30:00,42.24,42.31,42.19,42.27,380500.0,28.1416,28.1882,28.1083,28.1616,380500.0
2009-05-07 11:40:00,42.26,42.33,42.2,42.23,229600.0,28.1549,28.2015,28.1149,28.1349,229600.0
2009-05-07 11:50:00,42.24,42.39,42.23,42.34,244500.0,28.1416,28.2415,28.1349,28.2082,244500.0
2009-05-07 12:00:00,42.34,42.43,42.25,42.28,202200.0,28.2082,28.2682,28.1482,28.1682,202200.0
2009-05-07 12:10:00,42.29,42.29,42.2,42.24,150300.0,28.1749,28.1749,28.1149,28.1416,150300.0
2009-05-07 12:20:00,42.24,42.32,42.2,42.25,182300.0,28.1416,28.1949,28.1149,28.1482,182300.0
2009-05-07 12:30:00,42.25,42.41,42.25,42.4,213200.0,28.1482,28.2548,28.1482,28.2482,213200.0
2009-05-07 12:40:00,42.39,42.47,42.38,42.44,173600.0,28.2415,28.2948,28.2349,28.2748,173600.0
2009-05-07 12:50:00,42.44,42.54,42.43,42.52,210000.0,28.2748,28.3414,28.2682,28.3281,210000.0
2009-05-07 13:00:00,42.52,42.53,42.38,42.42,350200.0,28.3281,28.3348,28.2349,28.2615,350200.0
2009-05-07 13:10:00,42.43,42.45,42.17,42.21,312500.0,28.2682,28.2815,28.0949,28.1216,312500.0
2009-05-07 13:20:00,42.2,42.26,42.13,42.17,237200.0,28.1149,28.1549,28.0683,28.0949,237200.0
2009-05-07 13:30:00,42.16,42.24,42.07,42.07,396500.0,28.0883,28.1416,28.0283,28.0283,396500.0
2009-05-07 13:40:00,42.06,42.07,41.89,41.92,532700.0,28.0217,28.0283,27.9084,27.9284,532700.0
2009-05-07 13:50:00,41.91,41.98,41.91,41.94,275900.0,27.9217,27.9684,27.9217,27.9417,275900.0
2009-05-07 14:00:00,41.94,42.0,41.89,41.96,348400.0,27.9417,27.9817,27.9084,27.955,348400.0
2009-05-07 14:10:00,41.96,41.97,41.8,41.95,355200.0,27.955,27.9617,27.8484,27.9484,355200.0
2009-05-07 14:20:00,41.94,41.96,41.87,41.93,268300.0,27.9417,27.955,27.8951,27.935,268300.0
2009-05-07 14:30:00,41.93,41.97,41.8,41.82,468200.0,27.935,27.9617,27.8484,27.8618,468200.0
2009-05-07 14:40:00,41.81,41.82,41.72,41.81,279200.0,27.8551,27.8618,27.7951,27.8551,279200.0
2009-05-07 14:50:00,41.81,41.9,41.71,41.84,381700.0,27.8551,27.9151,27.7885,27.8751,381700.0
2009-05-07 15:00:00,41.84,41.98,41.8,41.92,484100.0,27.8751,27.9684,27.8484,27.9284,484100.0
2009-05-07 15:10:00,41.92,41.99,41.84,41.97,441900.0,27.9284,27.975,27.8751,27.9617,441900.0
2009-05-07 15:20:00,41.98,42.06,41.9,41.97,446600.0,27.9684,28.0217,27.9151,27.9617,446600.0
2009-05-07 15:30:00,41.96,41.98,41.73,41.98,1073800.0,27.955,27.9684,27.8018,27.9684,1073800.0
2009-05-07 15:40:00,41.98,42.34,41.92,42.31,1135000.0,27.9684,28.2082,27.9284,28.1882,1135000.0
2009-05-07 15:50:00,42.31,43.0,42.2,42.36,2110000.0,28.1882,28.6479,28.1149,28.2215,2110000.0
2009-05-08 09:30:00,42.85,43.11,42.55,42.58,944100.0,28.548,28.7212,28.3481,28.3681,944100.0
2009-05-08 09:40:00,42.57,43.01,42.53,42.93,694700.0,28.3614,28.6546,28.3348,28.6013,694700.0
2009-05-08 09:50:00,42.93,43.03,42.7,42.76,644900.0,28.6013,28.6679,28.448,28.488,644900.0
2009-05-08 10:00:00,42.75,42.76,42.43,42.62,490800.0,28.4814,28.488,28.2682,28.3947,490800.0
2009-05-08 10:10:00,42.62,42.62,42.15,42.33,842700.0,28.3947,28.3947,28.0816,28.2015,842700.0
2009-05-08 10:20:00,42.33,42.35,41.76,41.78,713800.0,28.2015,28.2149,27.8218,27.8351,713800.0
2009-05-08 10:30:00,41.78,41.9,41.69,41.76,627100.0,27.8351,27.9151,27.7752,27.8218,627100.0
2009-05-08 10:40:00,41.76,41.83,41.62,41.68,339900.0,27.8218,27.8684,27.7285,27.7685,339900.0
2009-05-08 10:50:00,41.68,41.81,41.54,41.79,444800.0,27.7685,27.8551,27.6752,27.8418,444800.0
2009-05-08 11:00:00,41.79,41.99,41.79,41.91,359800.0,27.8418,27.975,27.8418,27.9217,359800.0
2009-05-08 11:10:00,41.91,42.0,41.78,42.0,333600.0,27.9217,27.9817,27.8351,27.9817,333600.0
2009-05-08 11:20:00,41.99,42.01,41.53,41.56,511200.0,27.975,27.9883,27.6686,27.6885,511200.0
2009-05-08 11:30:00,41.56,41.6,41.36,41.38,534300.0,27.6885,27.7152,27.5553,27.5686,534300.0
2009-05-08 11:40:00,41.37,41.57,41.33,41.47,420600.0,27.562,27.6952,27.5353,27.6286,420600.0
2009-05-08 11:50:00,41.47,41.6,41.45,41.5,259900.0,27.6286,27.7152,27.6153,27.6486,259900.0
2009-05-08 12:00:00,41.5,41.51,41.32,41.44,338600.0,27.6486,27.6552,27.5286,27.6086,338600.0
2009-05-08 12:10:00,41.43,41.76,41.38,41.72,320500.0,27.6019,27.8218,27.5686,27.7951,320500.0
2009-05-08 12:20:00,41.73,41.79,41.7,41.72,413400.0,27.8018,27.8418,27.7818,27.7951,413400.0
2009-05-08 12:30:00,41.72,41.74,41.64,41.65,226000.0,27.7951,27.8085,27.7418,27.7485,226000.0
2009-05-08 12:40:00,41.65,41.74,41.58,41.58,260900.0,27.7485,27.8085,27.7019,27.7019,260900.0
2009-05-08 12:50:00,41.59,41.7,41.47,41.68,320400.0,27.7085,27.7818,27.6286,27.7685,320400.0
2009-05-08 13:00:00,41.67,41.79,41.65,41.74,254400.0,27.7618,27.8418,27.7485,27.8085,254400.0
2009-05-08 13:10:00,41.74,41.83,41.6,41.63,269000.0,27.8085,27.8684,27.7152,27.7352,269000.0
2009-05-08 13:20:00,41.62,41.68,41.58,41.6,208600.0,27.7285,27.7685,27.7019,27.7152,208600.0
2009-05-08 13:30:00,41.6,41.61,41.46,41.58,252800.0,27.7152,27.7219,27.6219,27.7019,252800.0
2009-05-08 13:40:00,41.58,41.58,41.42,41.5,426600.0,27.7019,27.7019,27.5953,27.6486,426600.0
2009-05-08 13:50:00,41.49,41.52,41.37,41.42,257300.0,27.6419,27.6619,27.562,27.5953,257300.0
2009-05-08 14:00:00,41.42,41.59,41.42,41.53,260700.0,27.5953,27.7085,27.5953,27.6686,260700.0
2009-05-08 14:10:00,41.54,41.65,41.53,41.64,331300.0,27.6752,27.7485,27.6686,27.7418,331300.0
2009-05-08 14:20:00,41.64,41.71,41.59,41.59,399700.0,27.7418,27.7885,27.7085,27.7085,399700.0
2009-05-08 14:30:00,41.59,41.77,41.58,41.76,336100.0,27.7085,27.8284,27.7019,27.8218,336100.0
2009-05-08 14:40:00,41.77,42.04,41.74,42.0,933800.0,27.8284,28.0083,27.8085,27.9817,933800.0
2009-05-08 14:50:00,42.0,42.0,41.83,41.88,295400.0,27.9817,27.9817,27.8684,27.9017,295400.0
2009-05-08 15:00:00,41.88,41.97,41.72,41.79,427700.0,27.9017,27.9617,27.7951,27.8418,427700.0
2009-05-08 15:10:00,41.79,41.89,41.75,41.77,526300.0,27.8418,27.9084,27.8151,27.8284,526300.0
2009-05-08 15:20:00,41.78,41.88,41.75,41.77,377200.0,27.8351,27.9017,27.8151,27.8284,377200.0
2009-05-08 15:30:00,41.76,41.81,41.67,41.68,396400.0,27.8218,27.8551,27.7618,27.7685,396400.0
2009-05-08 15:40:00,41.68,41.85,41.67,41.78,501000.0,27.7685,27.8817,27.7618,27.8351,501000.0
2009-05-08 15:50:00,41.78,41.85,41.69,41.78,1296700.0,27.8351,27.8817,27.7752,27.8351,1296700.0
2009-05-11 09:30:00,41.6,41.89,41.45,41.48,638400.0,27.7152,27.9084,27.6153,27.6352,638400.0
2009-05-11 09:40:00,41.47,41.53,40.88,40.91,995000.0,27.6286,27.6686,27.2355,27.2555,995000.0
2009-05-11 09:50:00,40.9,41.2,40.81,41.2,537700.0,27.2488,27.4487,27.1889,27.4487,537700.0
2009-05-11 10:00:00,41.19,41.54,41.1,41.45,530500.0,27.442,27.6752,27.3821,27.6153,530500.0
2009-05-11 10:10:00,41.45,41.61,41.36,41.5,463100.0,27.6153,27.7219,27.5553,27.6486,463100.0
2009-05-11 10:20:00,41.5,41.73,41.5,41.64,378900.0,27.6486,27.8018,27.6486,27.7418,378900.0
2009-05-11 10:30:00,41.63,42.13,41.63,42.13,663400.0,27.7352,28.0683,27.7352,28.0683,663400.0
2009-05-11 10:40:00,42.13,42.33,42.12,42.22,490900.0,28.0683,28.2015,28.0616,28.1283,490900.0
2009-05-11 10:50:00,42.21,42.21,41.96,41.98,378900.0,28.1216,28.1216,27.955,27.9684,378900.0
2009-05-11 11:00:00,41.97,42.08,41.9,42.03,246700.0,27.9617,28.035,27.9151,28.0017,246700.0
2009-05-11 11:10:00,42.02,42.27,42.01,42.23,177800.0,27.995,28.1616,27.9883,28.1349,177800.0
2009-05-11 11:20:00,42.22,42.22,41.97,42.04,183900.0,28.1283,28.1283,27.9617,28.0083,183900.0
2009-05-11 11:30:00,42.04,42.16,41.97,41.99,246800.0,28.0083,28.0883,27.9617,27.975,246800.0
2009-05-11 11:40:00,41.99,42.21,41.95,42.2,145100.0,27.975,28.1216,27.9484,28.1149,145100.0
2009-05-11 11:50:00,42.19,42.2,42.05,42.1,140400.0,28.1083,28.1149,28.015,28.0483,140400.0
2009-05-11 12:00:00,42.1,42.18,42.01,42.13,135700.0,28.0483,28.1016,27.9883,28.0683,135700.0
2009-05-11 12:10:00,42.13,42.25,42.05,42.24,105600.0,28.0683,28.1482,28.015,28.1416,105600.0
2009-05-11 12:20:00,42.25,42.29,42.2,42.23,124100.0,28.1482,28.1749,28.1149,28.1349,124100.0
2009-05-11 12:30:00,42.22,42.29,42.18,42.27,119500.0,28.1283,28.1749,28.1016,28.1616,119500.0
2009-05-11 12:40:00,42.27,42.29,42.18,42.18,116800.0,28.1616,28.1749,28.1016,28.1016,116800.0
2009-05-11 12:50:00,42.17,42.23,42.11,42.19,97100.0,28.0949,28.1349,28.055,28.1083,97100.0
2009-05-11 13:00:00,42.18,42.24,42.1,42.23,131900.0,28.1016,28.1416,28.0483,28.1349,131900.0
2009-05-11 13:10:00,42.23,42.36,42.21,42.32,157000.0,28.1349,28.2215,28.1216,28.1949,157000.0
2009-05-11 13:20:00,42.32,42.33,42.2,42.26,201800.0,28.1949,28.2015,28.1149,28.1549,201800.0
2009-05-11 13:30:00,42.27,42.48,42.22,42.47,238400.0,28.1616,28.3015,28.1283,28.2948,238400.0
2009-05-11 13:40:00,42.48,42.52,42.43,42.49,332800.0,28.3015,28.3281,28.2682,28.3081,332800.0
2009-05-11 13:50:00,42.48,42.52,42.42,42.42,142000.0,28.3015,28.3281,28.2615,28.2615,142000.0
2009-05-11 14:00:00,42.43,42.43,42.29,42.39,186200.0,28.2682,28.2682,28.1749,28.2415,186200.0
2009-05-11 14:10:00,42.39,42.44,42.31,42.39,263700.0,28.2415,28.2748,28.1882,28.2415,263700.0
2009-05-11 14:20:00,42.38,42.4,42.31,42.38,169000.0,28.2349,28.2482,28.1882,28.2349,169000.0
2009-05-11 14:30:00,42.38,42.39,42.24,42.29,236600.0,28.2349,28.2415,28.1416,28.1749,236600.0
2009-05-11 14:40:00,42.29,42.38,42.25,42.38,177200.0,28.1749,28.2349,28.1482,28.2349,177200.0
2009-05-11 14:50:00,42.37,42.42,42.28,42.29,121400.0,28.2282,28.2615,28.1682,28.1749,121400.0
2009-05-11 15:00:00,42.29,42.31,42.19,42.3,225200.0,28.1749,28.1882,28.1083,28.1816,225200.0
2009-05-11 15:10:00,42.29,42.35,42.24,42.25,216800.0,28.1749,28.2149,28.1416,28.1482,216800.0
2009-05-11 15:20:00,42.25,42.29,42.14,42.2,312800.0,28.1482,28.1749,28.075,28.1149,312800.0
2009-05-11 15:30:00,42.2,42.24,42.06,42.17,307700.0,28.1149,28.1416,28.0217,28.0949,307700.0
2009-05-11 15:40:00,42.17,42.23,42.12,42.21,376800.0,28.0949,28.1349,28.0616,28.1216,376800.0
2009-05-11 15:50:00,42.21,42.25,41.91,41.92,1039200.0,28.1216,28.1482,27.9217,27.9284,1039200.0
2009-05-12 09:30:00,41.96,42.24,41.6,41.68,381200.0,27.955,28.1416,27.7152,27.7685,381200.0
2009-05-12 09:40:00,41.69,41.79,41.52,41.64,382200.0,27.7752,27.8418,27.6619,27.7418,382200.0
2009-05-12 09:50:00,41.63,41.65,41.42,41.63,493800.0,27.7352,27.7485,27.5953,27.7352,493800.0
2009-05-12 10:00:00,41.62,41.89,41.62,41.81,554000.0,27.7285,27.9084,27.7285,27.8551,554000.0
2009-05-12 10:10:00,41.78,41.78,41.37,41.47,493800.0,27.8351,27.8351,27.562,27.6286,493800.0
2009-05-12 10:20:00,41.47,41.63,41.43,41.56,278300.0,27.6286,27.7352,27.6019,27.6885,278300.0
2009-05-12 10:30:00,41.55,41.56,41.28,41.33,190300.0,27.6819,27.6885,27.502,27.5353,190300.0
2009-05-12 10:40:00,41.32,41.52,41.24,41.51,202900.0,27.5286,27.6619,27.4753,27.6552,202900.0
2009-05-12 10:50:00,41.5,41.52,41.27,41.42,294800.0,27.6486,27.6619,27.4953,27.5953,294800.0
2009-05-12 11:00:00,41.42,41.44,41.29,41.29,147800.0,27.5953,27.6086,27.5087,27.5087,147800.0
2009-05-12 11:10:00,41.29,41.35,41.15,41.17,349700.0,27.5087,27.5486,27.4154,27.4287,349700.0
2009-05-12 11:20:00,41.17,41.19,41.0,41.03,351200.0,27.4287,27.442,27.3155,27.3354,351200.0
2009-05-12 11:30:00,41.04,41.04,40.93,40.97,574300.0,27.3421,27.3421,27.2688,27.2955,574300.0
2009-05-12 11:40:00,40.97,41.0,40.84,40.85,359900.0,27.2955,27.3155,27.2089,27.2155,359900.0
2009-05-12 11:50:00,40.85,40.91,40.78,40.83,271900.0,27.2155,27.2555,27.1689,27.2022,271900.0
2009-05-12 12:00:00,40.82,40.88,40.72,40.72,307500.0,27.1955,27.2355,27.1289,27.1289,307500.0
2009-05-12 12:10:00,40.73,40.74,40.42,40.48,740000.0,27.1356,27.1422,26.929,26.969,740000.0
2009-05-12 12:20:00,40.49,40.71,40.49,40.63,573000.0,26.9757,27.1222,26.9757,27.0689,573000.0
2009-05-12 12:30:00,40.62,40.67,40.57,40.63,325500.0,27.0623,27.0956,27.029,27.0689,325500.0
2009-05-12 12:40:00,40.64,40.8,40.63,40.77,242600.0,27.0756,27.1822,27.0689,27.1622,242600.0
2009-05-12 12:50:00,40.76,40.78,40.56,40.58,244100.0,27.1556,27.1689,27.0223,27.0356,244100.0
2009-05-12 13:00:00,40.57,40.78,40.56,40.73,179700.0,27.029,27.1689,27.0223,27.1356,179700.0
2009-05-12 13:10:00,40.73,40.8,40.68,40.73,185800.0,27.1356,27.1822,27.1023,27.1356,185800.0
2009-05-12 13:20:00,40.74,40.85,40.72,40.79,198500.0,27.1422,27.2155,27.1289,27.1755,198500.0
2009-05-12 13:30:00,40.79,40.85,40.72,40.83,256300.0,27.1755,27.2155,27.1289,27.2022,256300.0
2009-05-12 13:40:00,40.84,40.86,40.71,40.84,206500.0,27.2089,27.2222,27.1222,27.2089,206500.0
2009-05-12 13:50:00,40.86,40.86,40.7,40.7,226200.0,27.2222,27.2222,27.1156,27.1156,226200.0
2009-05-12 14:00:00,40.71,40.88,40.66,40.83,200100.0,27.1222,27.2355,27.0889,27.2022,200100.0
2009-05-12 14:10:00,40.84,40.85,40.66,40.78,220500.0,27.2089,27.2155,27.0889,27.1689,220500.0
2009-05-12 14:20:00,40.77,40.83,40.71,40.73,207300.0,27.1622,27.2022,27.1222,27.1356,207300.0
2009-05-12 14:30:00,40.72,40.86,40.68,40.85,303900.0,27.1289,27.2222,27.1023,27.2155,303900.0
2009-05-12 14:40:00,40.87,40.94,40.83,40.92,325700.0,27.2288,27.2755,27.2022,27.2622,325700.0
2009-05-12 14:50:00,40.94,41.0,40.83,40.96,576700.0,27.2755,27.3155,27.2022,27.2888,576700.0
2009-05-12 15:00:00,40.97,41.09,40.92,40.94,607000.0,27.2955,27.3754,27.2622,27.2755,607000.0
2009-05-12 15:10:00,40.94,41.04,40.9,40.99,410000.0,27.2755,27.3421,27.2488,27.3088,410000.0
2009-05-12 15:20:00,41.0,41.23,40.98,41.17,607700.0,27.3155,27.4687,27.3021,27.4287,607700.0
2009-05-12 15:30:00,41.18,41.2,40.94,40.95,675400.0,27.4354,27.4487,27.2755,27.2821,675400.0
2009-05-12 15:40:00,40.96,40.96,40.81,40.83,787000.0,27.2888,27.2888,27.1889,27.2022,787000.0
2009-05-12 15:50:00,40.83,41.2,40.69,41.2,1890000.0,27.2022,27.4487,27.1089,27.4487,1890000.0
2009-05-13 09:30:00,40.54,40.68,40.1,40.12,797200.0,27.009,27.1023,26.7158,26.7292,797200.0
2009-05-13 09:40:00,40.12,40.4,40.05,40.18,800300.0,26.7292,26.9157,26.6825,26.7691,800300.0
2009-05-13 09:50:00,40.2,40.26,39.97,40.02,1034800.0,26.7825,26.8224,26.6292,26.6625,1034800.0
2009-05-13 10:00:00,40.02,40.02,39.86,39.87,870500.0,26.6625,26.6625,26.5559,26.5626,870500.0
2009-05-13 10:10:00,39.88,40.24,39.87,40.07,799300.0,26.5693,26.8091,26.5626,26.6959,799300.0
2009-05-13 10:20:00,40.07,40.13,39.92,40.09,397400.0,26.6959,26.7358,26.5959,26.7092,397400.0
2009-05-13 10:30:00,40.1,40.1,39.9,39.94,426700.0,26.7158,26.7158,26.5826,26.6092,426700.0
2009-05-13 10:40:00,39.93,39.95,39.85,39.94,480300.0,26.6026,26.6159,26.5493,26.6092,480300.0
2009-05-13 10:50:00,39.94,40.03,39.88,39.89,259300.0,26.6092,26.6692,26.5693,26.5759,259300.0
2009-05-13 11:00:00,39.89,40.05,39.85,40.02,337100.0,26.5759,26.6825,26.5493,26.6625,337100.0
2009-05-13 11:10:00,40.01,40.12,39.97,40.05,217000.0,26.6559,26.7292,26.6292,26.6825,217000.0
2009-05-13 11:20:00,40.05,40.18,40.03,40.13,433300.0,26.6825,26.7691,26.6692,26.7358,433300.0
2009-05-13 11:30:00,40.14,40.17,39.99,39.99,203500.0,26.7425,26.7625,26.6426,26.6426,203500.0
2009-05-13 11:40:00,39.99,40.12,39.95,40.09,185600.0,26.6426,26.7292,26.6159,26.7092,185600.0
2009-05-13 11:50:00,40.08,40.15,40.08,40.09,192700.0,26.7025,26.7492,26.7025,26.7092,192700.0
2009-05-13 12:00:00,40.09,40.16,39.99,40.0,210800.0,26.7092,26.7558,26.6426,26.6492,210800.0
2009-05-13 12:10:00,40.0,40.15,39.98,40.1,219400.0,26.6492,26.7492,26.6359,26.7158,219400.0
2009-05-13 12:20:00,40.1,40.13,40.06,40.12,166400.0,26.7158,26.7358,26.6892,26.7292,166400.0
2009-05-13 12:30:00,40.13,40.18,40.11,40.16,260200.0,26.7358,26.7691,26.7225,26.7558,260200.0
2009-05-13 12:40:00,40.16,40.17,40.04,40.05,194000.0,26.7558,26.7625,26.6759,26.6825,194000.0
2009-05-13 12:50:00,40.04,40.1,40.0,40.0,252500.0,26.6759,26.7158,26.6492,26.6492,252500.0
2009-05-13 13:00:00,40.0,40.1,39.99,40.04,287900.0,26.6492,26.7158,26.6426,26.6759,287900.0
2009-05-13 13:10:00,40.04,40.04,39.97,40.0,219700.0,26.6759,26.6759,26.6292,26.6492,219700.0
2009-05-13 13:20:00,40.0,40.0,39.87,39.88,243600.0,26.6492,26.6492,26.5626,26.5693,243600.0
2009-05-13 13:30:00,39.88,40.07,39.86,40.06,282600.0,26.5693,26.6959,26.5559,26.6892,282600.0
2009-05-13 13:40:00,40.06,40.15,40.02,40.03,240000.0,26.6892,26.7492,26.6625,26.6692,240000.0
2009-05-13 13:50:00,40.03,40.22,40.02,40.19,334600.0,26.6692,26.7958,26.6625,26.7758,334600.0
2009-05-13 14:00:00,40.18,40.23,40.04,40.15,262900.0,26.7691,26.8025,26.6759,26.7492,262900.0
2009-05-13 14:10:00,40.14,40.22,40.01,40.01,244800.0,26.7425,26.7958,26.6559,26.6559,244800.0
2009-05-13 14:20:00,40.01,40.12,39.91,40.04,360700.0,26.6559,26.7292,26.5893,26.6759,360700.0
2009-05-13 14:30:00,40.04,40.04,39.93,39.99,243100.0,26.6759,26.6759,26.6026,26.6426,243100.0
2009-05-13 14:40:00,39.99,40.06,39.96,39.97,235400.0,26.6426,26.6892,26.6226,26.6292,235400.0
2009-05-13 14:50:00,39.97,40.15,39.95,40.12,365100.0,26.6292,26.7492,26.6159,26.7292,365100.0
2009-05-13 15:00:00,40.12,40.13,39.95,40.04,599700.0,26.7292,26.7358,26.6159,26.6759,599700.0
2009-05-13 15:10:00,40.04,40.11,39.94,40.11,397400.0,26.6759,26.7225,26.6092,26.7225,397400.0
2009-05-13 15:20:00,40.11,40.16,39.98,40.0,577200.0,26.7225,26.7558,26.6359,26.6492,577200.0
2009-05-13 15:30:00,39.99,40.13,39.98,40.05,922200.0,26.6426,26.7358,26.6359,26.6825,922200.0
2009-05-13 15:40:00,40.05,40.15,39.96,40.07,1102000.0,26.6825,26.7492,26.6226,26.6959,1102000.0
2009-05-13 15:50:00,40.07,40.09,39.91,39.92,1865800.0,26.6959,26.7092,26.5893,26.5959,1865800.0
2009-05-14 09:30:00,40.21,40.46,40.1,40.11,538400.0,26.7891,26.9557,26.7158,26.7225,538400.0
2009-05-14 09:40:00,40.11,40.46,40.11,40.21,340800.0,26.7225,26.9557,26.7225,26.7891,340800.0
2009-05-14 09:50:00,40.21,40.36,40.06,40.29,362400.0,26.7891,26.8891,26.6892,26.8424,362400.0
2009-05-14 10:00:00,40.3,40.58,40.29,40.45,491900.0,26.8491,27.0356,26.8424,26.949,491900.0
2009-05-14 10:10:00,40.45,40.48,40.21,40.32,253600.0,26.949,26.969,26.7891,26.8624,253600.0
2009-05-14 10:20:00,40.3,40.39,40.14,40.17,266100.0,26.8491,26.9091,26.7425,26.7625,266100.0
2009-05-14 10:30:00,40.17,40.45,40.17,40.26,492500.0,26.7625,26.949,26.7625,26.8224,492500.0
2009-05-14 10:40:00,40.27,40.27,40.03,40.13,391000.0,26.8291,26.8291,26.6692,26.7358,391000.0
2009-05-14 10:50:00,40.13,40.26,40.1,40.24,235000.0,26.7358,26.8224,26.7158,26.8091,235000.0
2009-05-14 11:00:00,40.23,40.32,40.17,40.25,249200.0,26.8025,26.8624,26.7625,26.8158,249200.0
2009-05-14 11:10:00,40.24,40.38,40.24,40.32,250900.0,26.8091,26.9024,26.8091,26.8624,250900.0
2009-05-14 11:20:00,40.3,40.51,40.3,40.45,442900.0,26.8491,26.989,26.8491,26.949,442900.0
2009-05-14 11:30:00,40.46,40.52,40.4,40.51,253400.0,26.9557,26.9957,26.9157,26.989,253400.0
2009-05-14 11:40:00,40.51,40.53,40.44,40.49,376200.0,26.989,27.0023,26.9424,26.9757,376200.0
2009-05-14 11:50:00,40.49,40.56,40.46,40.54,268300.0,26.9757,27.0223,26.9557,27.009,268300.0
2009-05-14 12:00:00,40.54,40.64,40.52,40.58,261800.0,27.009,27.0756,26.9957,27.0356,261800.0
2009-05-14 12:10:00,40.57,40.64,40.46,40.48,166900.0,27.029,27.0756,26.9557,26.969,166900.0
2009-05-14 12:20:00,40.47,40.57,40.47,40.52,132900.0,26.9624,27.029,26.9624,26.9957,132900.0
2009-05-14 12:30:00,40.52,40.7,40.52,40.67,180000.0,26.9957,27.1156,26.9957,27.0956,180000.0
2009-05-14 12:40:00,40.68,40.69,40.57,40.63,195100.0,27.1023,27.1089,27.029,27.0689,195100.0
2009-05-14 12:50:00,40.63,40.75,40.6,40.68,142900.0,27.0689,27.1489,27.049,27.1023,142900.0
2009-05-14 13:00:00,40.67,40.67,40.52,40.56,223600.0,27.0956,27.0956,26.9957,27.0223,223600.0
2009-05-14 13:10:00,40.56,40.56,40.37,40.41,279300.0,27.0223,27.0223,26.8957,26.9224,279300.0
2009-05-14 13:20:00,40.4,40.49,40.34,40.49,156200.0,26.9157,26.9757,26.8757,26.9757,156200.0
2009-05-14 13:30:00,40.48,40.56,40.47,40.53,121700.0,26.969,27.0223,26.9624,27.0023,121700.0
2009-05-14 13:40:00,40.53,40.62,40.53,40.62,90700.0,27.0023,27.0623,27.0023,27.0623,90700.0
2009-05-14 13:50:00,40.61,40.69,40.56,40.58,131200.0,27.0556,27.1089,27.0223,27.0356,131200.0
2009-05-14 14:00:00,40.58,40.7,40.57,40.63,162400.0,27.0356,27.1156,27.029,27.0689,162400.0
2009-05-14 14:10:00,40.63,40.73,40.59,40.7,168700.0,27.0689,27.1356,27.0423,27.1156,168700.0
2009-05-14 14:20:00,40.7,40.8,40.64,40.69,249300.0,27.1156,27.1822,27.0756,27.1089,249300.0
2009-05-14 14:30:00,40.68,40.86,40.67,40.86,231500.0,27.1023,27.2222,27.0956,27.2222,231500.0
2009-05-14 14:40:00,40.85,40.86,40.68,40.74,324600.0,27.2155,27.2222,27.1023,27.1422,324600.0
2009-05-14 14:50:00,40.74,40.77,40.66,40.7,229900.0,27.1422,27.1622,27.0889,27.1156,229900.0
2009-05-14 15:00:00,40.71,40.74,40.62,40.69,322100.0,27.1222,27.1422,27.0623,27.1089,322100.0
2009-05-14 15:10:00,40.7,40.72,40.6,40.69,256100.0,27.1156,27.1289,27.049,27.1089,256100.0
2009-05-14 15:20:00,40.68,40.75,40.68,40.69,305600.0,27.1023,27.1489,27.1023,27.1089,305600.0
2009-05-14 15:30:00,40.7,40.7,40.45,40.51,694900.0,27.1156,27.1156,26.949,26.989,694900.0
2009-05-14 15:40:00,40.51,40.65,40.51,40.61,513200.0,26.989,27.0823,26.989,27.0556,513200.0
2009-05-14 15:50:00,40.6,40.7,40.44,40.46,1262800.0,27.049,27.1156,26.9424,26.9557,1262800.0
2009-05-15 09:30:00,40.39,40.7,40.2,40.42,1699000.0,26.9091,27.1156,26.7825,26.929,1699000.0
2009-05-15 09:40:00,40.43,40.46,40.2,40.41,445600.0,26.9357,26.9557,26.7825,26.9224,445600.0
2009-05-15 09:50:00,40.42,40.75,40.38,40.68,616500.0,26.929,27.1489,26.9024,27.1023,616500.0
2009-05-15 10:00:00,40.68,40.76,40.58,40.74,283000.0,27.1023,27.1556,27.0356,27.1422,283000.0
2009-05-15 10:10:00,40.74,40.81,40.6,40.76,271000.0,27.1422,27.1889,27.049,27.1556,271000.0
2009-05-15 10:20:00,40.76,41.09,40.73,41.06,525300.0,27.1556,27.3754,27.1356,27.3554,525300.0
2009-05-15 10:30:00,41.05,41.14,40.99,41.14,335900.0,27.3488,27.4087,27.3088,27.4087,335900.0
2009-05-15 10:40:00,41.14,41.15,40.97,40.99,264600.0,27.4087,27.4154,27.2955,27.3088,264600.0
2009-05-15 10:50:00,41.0,41.16,40.99,41.07,300300.0,27.3155,27.422,27.3088,27.3621,300300.0
2009-05-15 11:00:00,41.07,41.12,40.98,41.0,342400.0,27.3621,27.3954,27.3021,27.3155,342400.0
2009-05-15 11:10:00,41.0,41.12,41.0,41.11,242900.0,27.3155,27.3954,27.3155,27.3887,242900.0
2009-05-15 11:20:00,41.12,41.12,41.03,41.04,163000.0,27.3954,27.3954,27.3354,27.3421,163000.0
2009-05-15 11:30:00,41.05,41.11,41.01,41.04,299300.0,27.3488,27.3887,27.3221,27.3421,299300.0
2009-05-15 11:40:00,41.04,41.07,41.02,41.04,289700.0,27.3421,27.3621,27.3288,27.3421,289700.0
2009-05-15 11:50:00,41.04,41.08,40.87,40.87,334900.0,27.3421,27.3688,27.2288,27.2288,334900.0
2009-05-15 12:00:00,40.87,40.94,40.8,40.84,259700.0,27.2288,27.2755,27.1822,27.2089,259700.0
2009-05-15 12:10:00,40.83,40.97,40.83,40.85,216900.0,27.2022,27.2955,27.2022,27.2155,216900.0
2009-05-15 12:20:00,40.86,40.96,40.85,40.96,179900.0,27.2222,27.2888,27.2155,27.2888,179900.0
2009-05-15 12:30:00,40.95,40.97,40.87,40.88,126500.0,27.2821,27.2955,27.2288,27.2355,126500.0
2009-05-15 12:40:00,40.88,40.91,40.78,40.81,230100.0,27.2355,27.2555,27.1689,27.1889,230100.0
2009-05-15 12:50:00,40.82,40.85,40.72,40.74,182800.0,27.1955,27.2155,27.1289,27.1422,182800.0
2009-05-15 13:00:00,40.74,40.89,40.74,40.87,169800.0,27.1422,27.2422,27.1422,27.2288,169800.0
2009-05-15 13:10:00,40.87,40.93,40.79,40.87,151600.0,27.2288,27.2688,27.1755,27.2288,151600.0
2009-05-15 13:20:00,40.88,40.88,40.8,40.83,134200.0,27.2355,27.2355,27.1822,27.2022,134200.0
2009-05-15 13:30:00,40.83,40.9,40.81,40.84,162300.0,27.2022,27.2488,27.1889,27.2089,162300.0
2009-05-15 13:40:00,40.84,40.89,40.78,40.89,196600.0,27.2089,27.2422,27.1689,27.2422,196600.0
2009-05-15 13:50:00,40.89,40.91,40.85,40.87,140200.0,27.2422,27.2555,27.2155,27.2288,140200.0
2009-05-15 14:00:00,40.86,40.88,40.81,40.87,156800.0,27.2222,27.2355,27.1889,27.2288,156800.0
2009-05-15 14:10:00,40.86,40.91,40.81,40.86,200100.0,27.2222,27.2555,27.1889,27.2222,200100.0
2009-05-15 14:20:00,40.87,40.93,40.85,40.89,230100.0,27.2288,27.2688,27.2155,27.2422,230100.0
2009-05-15 14:30:00,40.88,40.91,40.81,40.86,172400.0,27.2355,27.2555,27.1889,27.2222,172400.0
2009-05-15 14:40:00,40.85,40.86,40.69,40.73,540900.0,27.2155,27.2222,27.1089,27.1356,540900.0
2009-05-15 14:50:00,40.73,40.84,40.68,40.79,247600.0,27.1356,27.2089,27.1023,27.1755,247600.0
2009-05-15 15:00:00,40.79,40.81,40.67,40.74,364900.0,27.1755,27.1889,27.0956,27.1422,364900.0
2009-05-15 15:10:00,40.76,40.88,40.72,40.77,292100.0,27.1556,27.2355,27.1289,27.1622,292100.0
2009-05-15 15:20:00,40.78,40.92,40.76,40.88,371700.0,27.1689,27.2622,27.1556,27.2355,371700.0
2009-05-15 15:30:00,40.89,40.93,40.8,40.85,426300.0,27.2422,27.2688,27.1822,27.2155,426300.0
2009-05-15 15:40:00,40.86,40.95,40.85,40.88,571900.0,27.2222,27.2821,27.2155,27.2355,571900.0
2009-05-15 15:50:00,40.88,40.91,40.6,40.72,1392800.0,27.2355,27.2555,27.049,27.1289,1392800.0
2009-05-18 09:30:00,41.06,41.38,40.93,41.33,779300.0,27.3554,27.5686,27.2688,27.5353,779300.0
2009-05-18 09:40:00,41.33,41.59,41.2,41.5,1131500.0,27.5353,27.7085,27.4487,27.6486,1131500.0
2009-05-18 09:50:00,41.5,41.63,41.49,41.55,424100.0,27.6486,27.7352,27.6419,27.6819,424100.0
2009-05-18 10:00:00,41.56,41.69,41.3,41.31,559500.0,27.6885,27.7752,27.5153,27.522,559500.0
2009-05-18 10:10:00,41.32,41.41,41.27,41.36,361800.0,27.5286,27.5886,27.4953,27.5553,361800.0
2009-05-18 10:20:00,41.37,41.6,41.37,41.53,411600.0,27.562,27.7152,27.562,27.6686,411600.0
2009-05-18 10:30:00,41.53,41.75,41.53,41.72,516900.0,27.6686,27.8151,27.6686,27.7951,516900.0
2009-05-18 10:40:00,41.73,42.03,41.6,41.99,696000.0,27.8018,28.0017,27.7152,27.975,696000.0
2009-05-18 10:50:00,41.99,42.11,41.8,41.83,618400.0,27.975,28.055,27.8484,27.8684,618400.0
2009-05-18 11:00:00,41.84,41.94,41.76,41.82,358800.0,27.8751,27.9417,27.8218,27.8618,358800.0
2009-05-18 11:10:00,41.82,41.89,41.71,41.72,193900.0,27.8618,27.9084,27.7885,27.7951,193900.0
2009-05-18 11:20:00,41.72,41.83,41.68,41.78,228700.0,27.7951,27.8684,27.7685,27.8351,228700.0
2009-05-18 11:30:00,41.79,41.98,41.78,41.81,219500.0,27.8418,27.9684,27.8351,27.8551,219500.0
2009-05-18 11:40:00,41.82,41.83,41.74,41.76,101600.0,27.8618,27.8684,27.8085,27.8218,101600.0
2009-05-18 11:50:00,41.76,41.81,41.69,41.69,144600.0,27.8218,27.8551,27.7752,27.7752,144600.0
2009-05-18 12:00:00,41.7,41.73,41.64,41.72,140300.0,27.7818,27.8018,27.7418,27.7951,140300.0
2009-05-18 12:10:00,41.72,41.77,41.68,41.69,168500.0,27.7951,27.8284,27.7685,27.7752,168500.0
2009-05-18 12:20:00,41.7,41.86,41.63,41.81,272000.0,27.7818,27.8884,27.7352,27.8551,272000.0
2009-05-18 12:30:00,41.82,41.88,41.81,41.86,151000.0,27.8618,27.9017,27.8551,27.8884,151000.0
2009-05-18 12:40:00,41.87,42.11,41.86,42.06,340200.0,27.8951,28.055,27.8884,28.0217,340200.0
2009-05-18 12:50:00,42.07,42.07,42.01,42.02,156100.0,28.0283,28.0283,27.9883,27.995,156100.0
2009-05-18 13:00:00,42.02,42.06,41.91,41.92,370400.0,27.995,28.0217,27.9217,27.9284,370400.0
2009-05-18 13:10:00,41.92,41.99,41.89,41.95,200800.0,27.9284,27.975,27.9084,27.9484,200800.0
2009-05-18 13:20:00,41.96,41.97,41.84,41.9,178800.0,27.955,27.9617,27.8751,27.9151,178800.0
2009-05-18 13:30:00,41.9,41.95,41.85,41.85,125300.0,27.9151,27.9484,27.8817,27.8817,125300.0
2009-05-18 13:40:00,41.85,41.88,41.79,41.83,176900.0,27.8817,27.9017,27.8418,27.8684,176900.0
2009-05-18 13:50:00,41.84,41.91,41.74,41.74,326500.0,27.8751,27.9217,27.8085,27.8085,326500.0
2009-05-18 14:00:00,41.75,41.82,41.72,41.8,157600.0,27.8151,27.8618,27.7951,27.8484,157600.0
2009-05-18 14:10:00,41.79,41.87,41.7,41.76,216300.0,27.8418,27.8951,27.7818,27.8218,216300.0
2009-05-18 14:20:00,41.76,41.78,41.62,41.7,220400.0,27.8218,27.8351,27.7285,27.7818,220400.0
2009-05-18 14:30:00,41.7,41.79,41.69,41.75,210600.0,27.7818,27.8418,27.7752,27.8151,210600.0
2009-05-18 14:40:00,41.75,42.07,41.71,41.98,453800.0,27.8151,28.0283,27.7885,27.9684,453800.0
2009-05-18 14:50:00,41.98,42.04,41.96,41.98,215400.0,27.9684,28.0083,27.955,27.9684,215400.0
2009-05-18 15:00:00,41.99,42.01,41.91,42.0,205500.0,27.975,27.9883,27.9217,27.9817,205500.0
2009-05-18 15:10:00,42.01,42.03,41.88,41.92,513900.0,27.9883,28.0017,27.9017,27.9284,513900.0
2009-05-18 15:20:00,41.91,41.99,41.85,41.88,236900.0,27.9217,27.975,27.8817,27.9017,236900.0
2009-05-18 15:30:00,41.88,41.97,41.83,41.97,495300.0,27.9017,27.9617,27.8684,27.9617,495300.0
2009-05-18 15:40:00,41.96,42.0,41.82,41.99,892000.0,27.955,27.9817,27.8618,27.975,892000.0
2009-05-18 15:50:00,41.99,42.18,41.91,42.0,1236300.0,27.975,28.1016,27.9217,27.9817,1236300.0
2009-05-19 09:30:00,41.52,41.8,41.25,41.63,904500.0,27.6619,27.8484,27.482,27.7352,904500.0
2009-05-19 09:40:00,41.63,41.78,41.48,41.67,650500.0,27.7352,27.8351,27.6352,27.7618,650500.0
2009-05-19 09:50:00,41.67,41.67,41.48,41.49,485500.0,27.7618,27.7618,27.6352,27.6419,485500.0
2009-05-19 10:00:00,41.48,41.74,41.43,41.74,303800.0,27.6352,27.8085,27.6019,27.8085,303800.0
2009-05-19 10:10:00,41.73,41.74,41.56,41.64,380100.0,27.8018,27.8085,27.6885,27.7418,380100.0
2009-05-19 10:20:00,41.64,41.7,41.47,41.67,269700.0,27.7418,27.7818,27.6286,27.7618,269700.0
2009-05-19 10:30:00,41.67,42.02,41.65,42.01,417000.0,27.7618,27.995,27.7485,27.9883,417000.0
2009-05-19 10:40:00,42.01,42.04,41.87,41.9,360900.0,27.9883,28.0083,27.8951,27.9151,360900.0
2009-05-19 10:50:00,41.9,41.96,41.82,41.84,478000.0,27.9151,27.955,27.8618,27.8751,478000.0
2009-05-19 11:00:00,41.83,41.85,41.61,41.67,207900.0,27.8684,27.8817,27.7219,27.7618,207900.0
2009-05-19 11:10:00,41.68,41.68,41.58,41.64,180400.0,27.7685,27.7685,27.7019,27.7418,180400.0
2009-05-19 11:20:00,41.63,41.79,41.63,41.77,275200.0,27.7352,27.8418,27.7352,27.8284,275200.0
2009-05-19 11:30:00,41.79,41.87,41.71,41.82,357000.0,27.8418,27.8951,27.7885,27.8618,357000.0
2009-05-19 11:40:00,41.81,41.97,41.78,41.97,208400.0,27.8551,27.9617,27.8351,27.9617,208400.0
2009-05-19 11:50:00,41.97,42.05,41.93,41.94,289600.0,27.9617,28.015,27.935,27.9417,289600.0
2009-05-19 12:00:00,41.94,41.98,41.9,41.98,139800.0,27.9417,27.9684,27.9151,27.9684,139800.0
2009-05-19 12:10:00,41.98,42.15,41.97,42.13,250900.0,27.9684,28.0816,27.9617,28.0683,250900.0
2009-05-19 12:20:00,42.13,42.19,42.06,42.18,193000.0,28.0683,28.1083,28.0217,28.1016,193000.0
2009-05-19 12:30:00,42.19,42.25,42.02,42.02,287300.0,28.1083,28.1482,27.995,27.995,287300.0
2009-05-19 12:40:00,42.01,42.05,42.0,42.04,158800.0,27.9883,28.015,27.9817,28.0083,158800.0
2009-05-19 12:50:00,42.04,42.08,41.93,41.95,111900.0,28.0083,28.035,27.935,27.9484,111900.0
2009-05-19 13:00:00,41.95,42.14,41.95,42.11,109000.0,27.9484,28.075,27.9484,28.055,109000.0
2009-05-19 13:10:00,42.12,42.26,42.12,42.26,248600.0,28.0616,28.1549,28.0616,28.1549,248600.0
2009-05-19 13:20:00,42.25,42.44,42.23,42.44,300900.0,28.1482,28.2748,28.1349,28.2748,300900.0
2009-05-19 13:30:00,42.42,42.5,42.32,42.39,243900.0,28.2615,28.3148,28.1949,28.2415,243900.0
2009-05-19 13:40:00,42.4,42.44,42.31,42.37,282800.0,28.2482,28.2748,28.1882,28.2282,282800.0
2009-05-19 13:50:00,42.37,42.39,42.29,42.37,148600.0,28.2282,28.2415,28.1749,28.2282,148600.0
2009-05-19 14:00:00,42.38,42.41,42.26,42.39,138800.0,28.2349,28.2548,28.1549,28.2415,138800.0
2009-05-19 14:10:00,42.39,42.45,42.34,42.45,204800.0,28.2415,28.2815,28.2082,28.2815,204800.0
2009-05-19 14:20:00,42.45,42.61,42.44,42.57,327300.0,28.2815,28.3881,28.2748,28.3614,327300.0
2009-05-19 14:30:00,42.57,42.59,42.49,42.53,400500.0,28.3614,28.3748,28.3081,28.3348,400500.0
2009-05-19 14:40:00,42.53,42.75,42.53,42.67,405600.0,28.3348,28.4814,28.3348,28.4281,405600.0
2009-05-19 14:50:00,42.68,42.76,42.58,42.58,489800.0,28.4347,28.488,28.3681,28.3681,489800.0
2009-05-19 15:00:00,42.58,42.65,42.58,42.6,305500.0,28.3681,28.4147,28.3681,28.3814,305500.0
2009-05-19 15:10:00,42.6,42.61,42.49,42.57,380500.0,28.3814,28.3881,28.3081,28.3614,380500.0
2009-05-19 15:20:00,42.56,42.61,42.5,42.56,352800.0,28.3548,28.3881,28.3148,28.3548,352800.0
2009-05-19 15:30:00,42.57,42.57,42.39,42.49,517300.0,28.3614,28.3614,28.2415,28.3081,517300.0
2009-05-19 15:40:00,42.49,42.58,42.39,42.39,653500.0,28.3081,28.3681,28.2415,28.2415,653500.0
2009-05-19 15:50:00,42.39,42.51,42.27,42.39,1178300.0,28.2415,28.3215,28.1616,28.2415,1178300.0
2009-05-20 09:30:00,42.7,42.71,41.8,42.57,592200.0,28.448,28.4547,27.8484,28.3614,592200.0
2009-05-20 09:40:00,42.57,42.95,42.53,42.83,605400.0,28.3614,28.6146,28.3348,28.5347,605400.0
2009-05-20 09:50:00,42.82,43.0,42.76,42.89,486300.0,28.528,28.6479,28.488,28.5746,486300.0
2009-05-20 10:00:00,42.89,43.0,42.88,42.97,319000.0,28.5746,28.6479,28.568,28.6279,319000.0
2009-05-20 10:10:00,42.98,43.14,42.89,43.13,599700.0,28.6346,28.7412,28.5746,28.7345,599700.0
2009-05-20 10:20:00,43.14,43.19,43.08,43.08,309600.0,28.7412,28.7745,28.7012,28.7012,309600.0
2009-05-20 10:30:00,43.08,43.14,43.06,43.07,201200.0,28.7012,28.7412,28.6879,28.6945,201200.0
2009-05-20 10:40:00,43.08,43.2,43.05,43.05,251800.0,28.7012,28.7812,28.6812,28.6812,251800.0
2009-05-20 10:50:00,43.06,43.07,42.89,42.95,312800.0,28.6879,28.6945,28.5746,28.6146,312800.0
2009-05-20 11:00:00,42.94,42.99,42.75,42.75,312800.0,28.6079,28.6413,28.4814,28.4814,312800.0
2009-05-20 11:10:00,42.75,42.95,42.74,42.86,307600.0,28.4814,28.6146,28.4747,28.5546,307600.0
2009-05-20 11:20:00,42.86,42.98,42.8,42.97,322400.0,28.5546,28.6346,28.5147,28.6279,322400.0
2009-05-20 11:30:00,42.98,43.07,42.96,43.02,198700.0,28.6346,28.6945,28.6213,28.6612,198700.0
2009-05-20 11:40:00,43.02,43.14,42.98,43.0,193200.0,28.6612,28.7412,28.6346,28.6479,193200.0
2009-05-20 11:50:00,43.01,43.07,42.71,42.81,617500.0,28.6546,28.6945,28.4547,28.5213,617500.0
2009-05-20 12:00:00,42.81,42.9,42.78,42.81,267700.0,28.5213,28.5813,28.5013,28.5213,267700.0
2009-05-20 12:10:00,42.81,42.97,42.8,42.95,228700.0,28.5213,28.6279,28.5147,28.6146,228700.0
2009-05-20 12:20:00,42.96,42.98,42.78,42.84,222300.0,28.6213,28.6346,28.5013,28.5413,222300.0
2009-05-20 12:30:00,42.84,42.84,42.65,42.72,213700.0,28.5413,28.5413,28.4147,28.4614,213700.0
2009-05-20 12:40:00,42.72,42.81,42.71,42.79,202000.0,28.4614,28.5213,28.4547,28.508,202000.0
2009-05-20 12:50:00,42.79,42.79,42.53,42.55,241400.0,28.508,28.508,28.3348,28.3481,241400.0
2009-05-20 13:00:00,42.55,42.62,42.43,42.44,313800.0,28.3481,28.3947,28.2682,28.2748,313800.0
2009-05-20 13:10:00,42.45,42.56,42.44,42.46,168300.0,28.2815,28.3548,28.2748,28.2881,168300.0
2009-05-20 13:20:00,42.47,42.63,42.36,42.61,223800.0,28.2948,28.4014,28.2215,28.3881,223800.0
2009-05-20 13:30:00,42.61,42.71,42.56,42.64,136200.0,28.3881,28.4547,28.3548,28.4081,136200.0
2009-05-20 13:40:00,42.64,42.78,42.63,42.72,161200.0,28.4081,28.5013,28.4014,28.4614,161200.0
2009-05-20 13:50:00,42.72,42.8,42.65,42.8,192100.0,28.4614,28.5147,28.4147,28.5147,192100.0
2009-05-20 14:00:00,42.79,42.8,42.53,42.65,308600.0,28.508,28.5147,28.3348,28.4147,308600.0
2009-05-20 14:10:00,42.65,42.89,42.59,42.89,251200.0,28.4147,28.5746,28.3748,28.5746,251200.0
2009-05-20 14:20:00,42.89,42.9,42.81,42.82,204800.0,28.5746,28.5813,28.5213,28.528,204800.0
2009-05-20 14:30:00,42.81,42.84,42.69,42.73,306800.0,28.5213,28.5413,28.4414,28.468,306800.0
2009-05-20 14:40:00,42.74,42.89,42.71,42.85,245500.0,28.4747,28.5746,28.4547,28.548,245500.0
2009-05-20 14:50:00,42.85,42.91,42.76,42.84,283200.0,28.548,28.588,28.488,28.5413,283200.0
2009-05-20 15:00:00,42.84,42.84,42.67,42.67,295900.0,28.5413,28.5413,28.4281,28.4281,295900.0
2009-05-20 15:10:00,42.67,42.69,42.56,42.65,314700.0,28.4281,28.4414,28.3548,28.4147,314700.0
2009-05-20 15:20:00,42.66,42.66,42.51,42.63,324300.0,28.4214,28.4214,28.3215,28.4014,324300.0
2009-05-20 15:30:00,42.63,42.64,42.5,42.61,399000.0,28.4014,28.4081,28.3148,28.3881,399000.0
2009-05-20 15:40:00,42.61,42.63,42.32,42.44,682200.0,28.3881,28.4014,28.1949,28.2748,682200.0
2009-05-20 15:50:00,42.44,42.6,42.41,42.6,1370100.0,28.2748,28.3814,28.2548,28.3814,1370100.0
2009-05-21 09:30:00,41.9,42.14,41.56,41.99,797000.0,27.9151,28.075,27.6885,27.975,797000.0
2009-05-21 09:40:00,41.99,42.33,41.89,42.2,543700.0,27.975,28.2015,27.9084,28.1149,543700.0
2009-05-21 09:50:00,42.19,42.55,42.19,42.43,837400.0,28.1083,28.3481,28.1083,28.2682,837400.0
2009-05-21 10:00:00,42.42,42.57,42.32,42.53,552300.0,28.2615,28.3614,28.1949,28.3348,552300.0
2009-05-21 10:10:00,42.52,42.56,42.4,42.43,571900.0,28.3281,28.3548,28.2482,28.2682,571900.0
2009-05-21 10:20:00,42.43,42.48,42.12,42.21,498700.0,28.2682,28.3015,28.0616,28.1216,498700.0
2009-05-21 10:30:00,42.21,42.33,42.12,42.32,622200.0,28.1216,28.2015,28.0616,28.1949,622200.0
2009-05-21 10:40:00,42.31,42.42,42.25,42.27,260900.0,28.1882,28.2615,28.1482,28.1616,260900.0
2009-05-21 10:50:00,42.27,42.28,41.99,42.1,389100.0,28.1616,28.1682,27.975,28.0483,389100.0
2009-05-21 11:00:00,42.09,42.13,41.87,41.87,568900.0,28.0416,28.0683,27.8951,27.8951,568900.0
2009-05-21 11:10:00,41.87,42.0,41.86,41.95,281000.0,27.8951,27.9817,27.8884,27.9484,281000.0
2009-05-21 11:20:00,41.96,41.98,41.77,41.8,566000.0,27.955,27.9684,27.8284,27.8484,566000.0
2009-05-21 11:30:00,41.79,41.82,41.68,41.79,311000.0,27.8418,27.8618,27.7685,27.8418,311000.0
2009-05-21 11:40:00,41.79,41.84,41.69,41.7,259400.0,27.8418,27.8751,27.7752,27.7818,259400.0
2009-05-21 11:50:00,41.7,41.78,41.67,41.74,215300.0,27.7818,27.8351,27.7618,27.8085,215300.0
2009-05-21 12:00:00,41.75,41.75,41.59,41.6,303100.0,27.8151,27.8151,27.7085,27.7152,303100.0
2009-05-21 12:10:00,41.62,41.62,41.43,41.43,336500.0,27.7285,27.7285,27.6019,27.6019,336500.0
2009-05-21 12:20:00,41.42,41.46,41.35,41.41,249200.0,27.5953,27.6219,27.5486,27.5886,249200.0
2009-05-21 12:30:00,41.4,41.54,41.38,41.51,162700.0,27.5819,27.6752,27.5686,27.6552,162700.0
2009-05-21 12:40:00,41.51,41.52,41.4,41.47,122700.0,27.6552,27.6619,27.5819,27.6286,122700.0
2009-05-21 12:50:00,41.46,41.56,41.38,41.48,187300.0,27.6219,27.6885,27.5686,27.6352,187300.0
2009-05-21 13:00:00,41.48,41.6,41.44,41.45,185900.0,27.6352,27.7152,27.6086,27.6153,185900.0
2009-05-21 13:10:00,41.44,41.52,41.34,41.37,200900.0,27.6086,27.6619,27.542,27.562,200900.0
2009-05-21 13:20:00,41.36,41.47,41.25,41.3,275000.0,27.5553,27.6286,27.482,27.5153,275000.0
2009-05-21 13:30:00,41.29,41.3,41.2,41.28,218900.0,27.5087,27.5153,27.4487,27.502,218900.0
2009-05-21 13:40:00,41.27,41.43,41.27,41.43,96000.0,27.4953,27.6019,27.4953,27.6019,96000.0
2009-05-21 13:50:00,41.43,41.44,41.29,41.3,137600.0,27.6019,27.6086,27.5087,27.5153,137600.0
2009-05-21 14:00:00,41.3,41.43,41.16,41.22,260300.0,27.5153,27.6019,27.422,27.462,260300.0
2009-05-21 14:10:00,41.21,41.22,41.1,41.13,200100.0,27.4554,27.462,27.3821,27.4021,200100.0
2009-05-21 14:20:00,41.13,41.24,41.1,41.21,160100.0,27.4021,27.4753,27.3821,27.4554,160100.0
2009-05-21 14:30:00,41.22,41.26,41.1,41.15,210700.0,27.462,27.4887,27.3821,27.4154,210700.0
2009-05-21 14:40:00,41.14,41.15,40.99,41.03,289800.0,27.4087,27.4154,27.3088,27.3354,289800.0
2009-05-21 14:50:00,41.03,41.13,41.0,41.12,186400.0,27.3354,27.4021,27.3155,27.3954,186400.0
2009-05-21 15:00:00,41.12,41.25,41.11,41.16,301900.0,27.3954,27.482,27.3887,27.422,301900.0
2009-05-21 15:10:00,41.16,41.38,41.16,41.38,587100.0,27.422,27.5686,27.422,27.5686,587100.0
2009-05-21 15:20:00,41.38,41.41,41.31,41.41,398700.0,27.5686,27.5886,27.522,27.5886,398700.0
2009-05-21 15:30:00,41.41,41.55,41.4,41.47,438100.0,27.5886,27.6819,27.5819,27.6286,438100.0
2009-05-21 15:40:00,41.47,41.63,41.42,41.55,702400.0,27.6286,27.7352,27.5953,27.6819,702400.0
2009-05-21 15:50:00,41.56,41.69,41.46,41.68,1482300.0,27.6885,27.7752,27.6219,27.7685,1482300.0
2009-05-22 09:30:00,41.63,41.81,41.23,41.26,418400.0,27.7352,27.8551,27.4687,27.4887,418400.0
2009-05-22 09:40:00,41.26,41.4,41.2,41.36,706700.0,27.4887,27.5819,27.4487,27.5553,706700.0
2009-05-22 09:50:00,41.36,41.61,41.26,41.59,405600.0,27.5553,27.7219,27.4887,27.7085,405600.0
2009-05-22 10:00:00,41.58,41.78,41.47,41.75,414600.0,27.7019,27.8351,27.6286,27.8151,414600.0
2009-05-22 10:10:00,41.76,41.95,41.72,41.94,541200.0,27.8218,27.9484,27.7951,27.9417,541200.0
2009-05-22 10:20:00,41.95,42.02,41.82,41.9,465100.0,27.9484,27.995,27.8618,27.9151,465100.0
2009-05-22 10:30:00,41.91,41.91,41.75,41.78,284000.0,27.9217,27.9217,27.8151,27.8351,284000.0
2009-05-22 10:40:00,41.78,41.93,41.77,41.83,245600.0,27.8351,27.935,27.8284,27.8684,245600.0
2009-05-22 10:50:00,41.83,41.95,41.74,41.77,170100.0,27.8684,27.9484,27.8085,27.8284,170100.0
2009-05-22 11:00:00,41.77,41.83,41.71,41.77,137900.0,27.8284,27.8684,27.7885,27.8284,137900.0
2009-05-22 11:10:00,41.76,41.97,41.76,41.94,286700.0,27.8218,27.9617,27.8218,27.9417,286700.0
2009-05-22 11:20:00,41.93,41.96,41.81,41.88,193900.0,27.935,27.955,27.8551,27.9017,193900.0
2009-05-22 11:30:00,41.88,42.0,41.88,41.97,202500.0,27.9017,27.9817,27.9017,27.9617,202500.0
2009-05-22 11:40:00,41.96,42.09,41.95,42.08,463800.0,27.955,28.0416,27.9484,28.035,463800.0
2009-05-22 11:50:00,42.08,42.08,41.85,41.89,333900.0,28.035,28.035,27.8817,27.9084,333900.0
2009-05-22 12:00:00,41.9,41.96,41.83,41.88,152500.0,27.9151,27.955,27.8684,27.9017,152500.0
2009-05-22 12:10:00,41.87,41.9,41.77,41.85,140600.0,27.8951,27.9151,27.8284,27.8817,140600.0
2009-05-22 12:20:00,41.85,41.86,41.68,41.7,166900.0,27.8817,27.8884,27.7685,27.7818,166900.0
2009-05-22 12:30:00,41.7,41.73,41.67,41.72,84600.0,27.7818,27.8018,27.7618,27.7951,84600.0
2009-05-22 12:40:00,41.72,41.79,41.71,41.72,144600.0,27.7951,27.8418,27.7885,27.7951,144600.0
2009-05-22 12:50:00,41.71,41.89,41.71,41.87,137300.0,27.7885,27.9084,27.7885,27.8951,137300.0
2009-05-22 13:00:00,41.87,41.89,41.75,41.82,263300.0,27.8951,27.9084,27.8151,27.8618,263300.0
2009-05-22 13:10:00,41.83,41.85,41.8,41.82,284900.0,27.8684,27.8817,27.8484,27.8618,284900.0
2009-05-22 13:20:00,41.81,41.86,41.81,41.83,124400.0,27.8551,27.8884,27.8551,27.8684,124400.0
2009-05-22 13:30:00,41.83,41.84,41.7,41.71,252000.0,27.8684,27.8751,27.7818,27.7885,252000.0
2009-05-22 13:40:00,41.73,41.81,41.7,41.74,113500.0,27.8018,27.8551,27.7818,27.8085,113500.0
2009-05-22 13:50:00,41.74,41.78,41.61,41.76,204500.0,27.8085,27.8351,27.7219,27.8218,204500.0
2009-05-22 14:00:00,41.76,41.8,41.7,41.71,123000.0,27.8218,27.8484,27.7818,27.7885,123000.0
2009-05-22 14:10:00,41.71,41.79,41.66,41.79,139800.0,27.7885,27.8418,27.7552,27.8418,139800.0
2009-05-22 14:20:00,41.78,41.85,41.77,41.83,163100.0,27.8351,27.8817,27.8284,27.8684,163100.0
2009-05-22 14:30:00,41.83,41.83,41.75,41.77,107700.0,27.8684,27.8684,27.8151,27.8284,107700.0
2009-05-22 14:40:00,41.77,41.85,41.77,41.79,102800.0,27.8284,27.8817,27.8284,27.8418,102800.0
2009-05-22 14:50:00,41.78,41.89,41.74,41.88,210900.0,27.8351,27.9084,27.8085,27.9017,210900.0
2009-05-22 15:00:00,41.88,41.89,41.81,41.86,138600.0,27.9017,27.9084,27.8551,27.8884,138600.0
2009-05-22 15:10:00,41.86,41.95,41.71,41.75,216200.0,27.8884,27.9484,27.7885,27.8151,216200.0
2009-05-22 15:20:00,41.76,41.79,41.6,41.63,370800.0,27.8218,27.8418,27.7152,27.7352,370800.0
2009-05-22 15:30:00,41.63,41.77,41.62,41.71,216200.0,27.7352,27.8284,27.7285,27.7885,216200.0
2009-05-22 15:40:00,41.71,41.71,41.47,41.49,522600.0,27.7885,27.7885,27.6286,27.6419,522600.0
2009-05-22 15:50:00,41.49,41.49,41.3,41.31,840500.0,27.6419,27.6419,27.5153,27.522,840500.0
2009-05-26 09:30:00,40.73,41.62,40.7,41.57,805800.0,27.1356,27.7285,27.1156,27.6952,805800.0
2009-05-26 09:40:00,41.59,42.0,41.48,41.78,476200.0,27.7085,27.9817,27.6352,27.8351,476200.0
2009-05-26 09:50:00,41.78,41.99,41.73,41.92,498500.0,27.8351,27.975,27.8018,27.9284,498500.0
2009-05-26 10:00:00,41.95,42.5,41.94,42.4,1097300.0,27.9484,28.3148,27.9417,28.2482,1097300.0
2009-05-26 10:10:00,42.4,42.85,42.35,42.79,859200.0,28.2482,28.548,28.2149,28.508,859200.0
2009-05-26 10:20:00,42.8,42.94,42.71,42.88,598800.0,28.5147,28.6079,28.4547,28.568,598800.0
2009-05-26 10:30:00,42.88,43.17,42.88,42.92,808100.0,28.568,28.7612,28.568,28.5946,808100.0
2009-05-26 10:40:00,42.91,43.0,42.84,42.95,531000.0,28.588,28.6479,28.5413,28.6146,531000.0
2009-05-26 10:50:00,42.95,43.07,42.91,42.93,344600.0,28.6146,28.6945,28.588,28.6013,344600.0
2009-05-26 11:00:00,42.93,42.99,42.88,42.95,328100.0,28.6013,28.6413,28.568,28.6146,328100.0
2009-05-26 11:10:00,42.95,43.0,42.85,42.89,390400.0,28.6146,28.6479,28.548,28.5746,390400.0
2009-05-26 11:20:00,42.89,42.96,42.81,42.93,493400.0,28.5746,28.6213,28.5213,28.6013,493400.0
2009-05-26 11:30:00,42.93,42.95,42.85,42.88,261700.0,28.6013,28.6146,28.548,28.568,261700.0
2009-05-26 11:40:00,42.88,43.04,42.88,42.98,276300.0,28.568,28.6746,28.568,28.6346,276300.0
2009-05-26 11:50:00,42.99,43.01,42.94,42.99,419800.0,28.6413,28.6546,28.6079,28.6413,419800.0
2009-05-26 12:00:00,42.98,43.03,42.85,42.87,415700.0,28.6346,28.6679,28.548,28.5613,415700.0
2009-05-26 12:10:00,42.87,42.99,42.87,42.96,310000.0,28.5613,28.6413,28.5613,28.6213,310000.0
2009-05-26 12:20:00,42.96,43.1,42.95,43.08,254000.0,28.6213,28.7145,28.6146,28.7012,254000.0
2009-05-26 12:30:00,43.07,43.21,43.02,43.2,360600.0,28.6945,28.7878,28.6612,28.7812,360600.0
2009-05-26 12:40:00,43.2,43.42,43.2,43.42,520400.0,28.7812,28.9277,28.7812,28.9277,520400.0
2009-05-26 12:50:00,43.41,43.5,43.35,43.48,433500.0,28.9211,28.981,28.8811,28.9677,433500.0
2009-05-26 13:00:00,43.48,43.56,43.43,43.46,444200.0,28.9677,29.021,28.9344,28.9544,444200.0
2009-05-26 13:10:00,43.46,43.48,43.25,43.35,570400.0,28.9544,28.9677,28.8145,28.8811,570400.0
2009-05-26 13:20:00,43.35,43.35,43.16,43.34,387800.0,28.8811,28.8811,28.7545,28.8744,387800.0
2009-05-26 13:30:00,43.34,43.35,43.16,43.16,250600.0,28.8744,28.8811,28.7545,28.7545,250600.0
2009-05-26 13:40:00,43.16,43.31,43.14,43.26,200000.0,28.7545,28.8544,28.7412,28.8211,200000.0
2009-05-26 13:50:00,43.26,43.37,43.16,43.32,231100.0,28.8211,28.8944,28.7545,28.8611,231100.0
2009-05-26 14:00:00,43.34,43.4,43.3,43.35,260500.0,28.8744,28.9144,28.8478,28.8811,260500.0
2009-05-26 14:10:00,43.37,43.42,43.28,43.37,230900.0,28.8944,28.9277,28.8345,28.8944,230900.0
2009-05-26 14:20:00,43.36,43.36,43.23,43.33,235200.0,28.8878,28.8878,28.8011,28.8678,235200.0
2009-05-26 14:30:00,43.32,43.49,43.32,43.45,407300.0,28.8611,28.9744,28.8611,28.9477,407300.0
2009-05-26 14:40:00,43.45,43.5,43.38,43.39,399700.0,28.9477,28.981,28.9011,28.9077,399700.0
2009-05-26 14:50:00,43.39,43.42,43.25,43.26,316500.0,28.9077,28.9277,28.8145,28.8211,316500.0
2009-05-26 15:00:00,43.26,43.35,43.21,43.32,459200.0,28.8211,28.8811,28.7878,28.8611,459200.0
2009-05-26 15:10:00,43.31,43.4,43.08,43.14,558700.0,28.8544,28.9144,28.7012,28.7412,558700.0
2009-05-26 15:20:00,43.14,43.23,43.11,43.16,450200.0,28.7412,28.8011,28.7212,28.7545,450200.0
2009-05-26 15:30:00,43.15,43.22,43.1,43.15,634500.0,28.7478,28.7945,28.7145,28.7478,634500.0
2009-05-26 15:40:00,43.15,43.2,43.01,43.2,966900.0,28.7478,28.7812,28.6546,28.7812,966900.0
2009-05-26 15:50:00,43.2,43.37,43.11,43.32,1434100.0,28.7812,28.8944,28.7212,28.8611,1434100.0
2009-05-27 09:30:00,43.2,43.2,42.57,42.92,603800.0,28.8965,28.8965,28.4751,28.7092,603800.0
2009-05-27 09:40:00,42.93,43.23,42.89,43.23,602400.0,28.7159,28.9165,28.6891,28.9165,602400.0
2009-05-27 09:50:00,43.22,43.61,42.93,43.47,1112600.0,28.9099,29.1707,28.7159,29.0771,1112600.0
2009-05-27 10:00:00,43.48,43.61,43.14,43.16,697600.0,29.0838,29.1707,28.8563,28.8697,697600.0
2009-05-27 10:10:00,43.17,43.34,43.09,43.09,324700.0,28.8764,28.9901,28.8229,28.8229,324700.0
2009-05-27 10:20:00,43.1,43.53,43.1,43.43,578000.0,28.8296,29.1172,28.8296,29.0503,578000.0
2009-05-27 10:30:00,43.43,43.62,43.38,43.54,480100.0,29.0503,29.1774,29.0169,29.1239,480100.0
2009-05-27 10:40:00,43.54,43.59,43.41,43.57,431100.0,29.1239,29.1573,29.0369,29.144,431100.0
2009-05-27 10:50:00,43.57,43.67,43.52,43.62,241100.0,29.144,29.2109,29.1105,29.1774,241100.0
2009-05-27 11:00:00,43.62,43.65,43.38,43.48,383500.0,29.1774,29.1975,29.0169,29.0838,383500.0
2009-05-27 11:10:00,43.49,43.57,43.45,43.48,239800.0,29.0905,29.144,29.0637,29.0838,239800.0
2009-05-27 11:20:00,43.48,43.49,43.36,43.48,276600.0,29.0838,29.0905,29.0035,29.0838,276600.0
2009-05-27 11:30:00,43.48,43.63,43.43,43.6,301400.0,29.0838,29.1841,29.0503,29.164,301400.0
2009-05-27 11:40:00,43.6,43.63,43.53,43.54,217800.0,29.164,29.1841,29.1172,29.1239,217800.0
2009-05-27 11:50:00,43.55,43.65,43.53,43.59,196100.0,29.1306,29.1975,29.1172,29.1573,196100.0
2009-05-27 12:00:00,43.6,43.65,43.57,43.61,241300.0,29.164,29.1975,29.144,29.1707,241300.0
2009-05-27 12:10:00,43.62,43.68,43.56,43.65,215000.0,29.1774,29.2175,29.1373,29.1975,215000.0
2009-05-27 12:20:00,43.65,43.68,43.53,43.57,324900.0,29.1975,29.2175,29.1172,29.144,324900.0
2009-05-27 12:30:00,43.57,43.57,43.37,43.38,320500.0,29.144,29.144,29.0102,29.0169,320500.0
2009-05-27 12:40:00,43.37,43.6,43.32,43.35,283000.0,29.0102,29.164,28.9767,28.9968,283000.0
2009-05-27 12:50:00,43.35,43.36,43.25,43.27,231300.0,28.9968,29.0035,28.9299,28.9433,231300.0
2009-05-27 13:00:00,43.27,43.35,43.26,43.28,279200.0,28.9433,28.9968,28.9366,28.95,279200.0
2009-05-27 13:10:00,43.29,43.31,43.22,43.31,303000.0,28.9567,28.9701,28.9099,28.9701,303000.0
2009-05-27 13:20:00,43.3,43.38,43.26,43.28,217600.0,28.9634,29.0169,28.9366,28.95,217600.0
2009-05-27 13:30:00,43.27,43.28,43.04,43.04,384100.0,28.9433,28.95,28.7895,28.7895,384100.0
2009-05-27 13:40:00,43.05,43.11,42.88,42.9,237200.0,28.7961,28.8363,28.6824,28.6958,237200.0
2009-05-27 13:50:00,42.9,43.0,42.78,42.93,482100.0,28.6958,28.7627,28.6155,28.7159,482100.0
2009-05-27 14:00:00,42.92,42.93,42.76,42.77,278200.0,28.7092,28.7159,28.6022,28.6088,278200.0
2009-05-27 14:10:00,42.77,42.98,42.77,42.93,228900.0,28.6088,28.7493,28.6088,28.7159,228900.0
2009-05-27 14:20:00,42.93,42.93,42.73,42.83,257600.0,28.7159,28.7159,28.5821,28.649,257600.0
2009-05-27 14:30:00,42.82,42.86,42.7,42.85,277900.0,28.6423,28.669,28.562,28.6624,277900.0
2009-05-27 14:40:00,42.84,42.9,42.77,42.8,613000.0,28.6557,28.6958,28.6088,28.6289,613000.0
2009-05-27 14:50:00,42.81,42.88,42.71,42.71,514400.0,28.6356,28.6824,28.5687,28.5687,514400.0
2009-05-27 15:00:00,42.71,42.88,42.66,42.79,567800.0,28.5687,28.6824,28.5353,28.6222,567800.0
2009-05-27 15:10:00,42.79,42.79,42.56,42.6,679500.0,28.6222,28.6222,28.4684,28.4951,679500.0
2009-05-27 15:20:00,42.6,42.61,42.2,42.28,1152000.0,28.4951,28.5018,28.2276,28.2811,1152000.0
2009-05-27 15:30:00,42.28,42.46,42.25,42.36,605800.0,28.2811,28.4015,28.261,28.3346,605800.0
2009-05-27 15:40:00,42.36,42.46,42.34,42.41,616300.0,28.3346,28.4015,28.3212,28.368,616300.0
2009-05-27 15:50:00,42.42,42.49,42.24,42.43,1381400.0,28.3747,28.4216,28.2543,28.3814,1381400.0
2009-05-28 09:30:00,42.73,42.9,42.25,42.54,426700.0,28.5821,28.6958,28.261,28.455,426700.0
2009-05-28 09:40:00,42.55,42.56,42.22,42.28,463300.0,28.4617,28.4684,28.241,28.2811,463300.0
2009-05-28 09:50:00,42.29,42.39,42.18,42.26,337700.0,28.2878,28.3547,28.2142,28.2677,337700.0
2009-05-28 10:00:00,42.27,42.28,41.85,42.0,651000.0,28.2744,28.2811,27.9935,28.0938,651000.0
2009-05-28 10:10:00,42.0,42.24,41.77,42.2,666200.0,28.0938,28.2543,27.9399,28.2276,666200.0
2009-05-28 10:20:00,42.2,42.27,42.1,42.22,314900.0,28.2276,28.2744,28.1607,28.241,314900.0
2009-05-28 10:30:00,42.22,42.26,42.08,42.16,285500.0,28.241,28.2677,28.1473,28.2008,285500.0
2009-05-28 10:40:00,42.15,42.25,42.13,42.22,267300.0,28.1941,28.261,28.1808,28.241,267300.0
2009-05-28 10:50:00,42.23,42.4,42.17,42.39,230800.0,28.2476,28.3614,28.2075,28.3547,230800.0
2009-05-28 11:00:00,42.39,42.61,42.29,42.54,532900.0,28.3547,28.5018,28.2878,28.455,532900.0
2009-05-28 11:10:00,42.55,42.6,42.46,42.46,279500.0,28.4617,28.4951,28.4015,28.4015,279500.0
2009-05-28 11:20:00,42.46,42.57,42.39,42.51,173300.0,28.4015,28.4751,28.3547,28.4349,173300.0
2009-05-28 11:30:00,42.49,42.56,42.44,42.45,238100.0,28.4216,28.4684,28.3881,28.3948,238100.0
2009-05-28 11:40:00,42.45,42.61,42.38,42.6,129300.0,28.3948,28.5018,28.348,28.4951,129300.0
2009-05-28 11:50:00,42.59,42.71,42.54,42.7,206000.0,28.4884,28.5687,28.455,28.562,206000.0
2009-05-28 12:00:00,42.7,42.74,42.53,42.54,280600.0,28.562,28.5888,28.4483,28.455,280600.0
2009-05-28 12:10:00,42.54,42.55,42.39,42.4,161400.0,28.455,28.4617,28.3547,28.3614,161400.0
2009-05-28 12:20:00,42.4,42.4,42.29,42.35,147800.0,28.3614,28.3614,28.2878,28.3279,147800.0
2009-05-28 12:30:00,42.35,42.45,42.33,42.39,107700.0,28.3279,28.3948,28.3145,28.3547,107700.0
2009-05-28 12:40:00,42.4,42.41,42.23,42.25,125200.0,28.3614,28.368,28.2476,28.261,125200.0
2009-05-28 12:50:00,42.25,42.26,42.16,42.26,117200.0,28.261,28.2677,28.2008,28.2677,117200.0
2009-05-28 13:00:00,42.26,42.48,42.24,42.4,443000.0,28.2677,28.4149,28.2543,28.3614,443000.0
2009-05-28 13:10:00,42.4,42.84,42.4,42.81,492600.0,28.3614,28.6557,28.3614,28.6356,492600.0
2009-05-28 13:20:00,42.81,42.88,42.69,42.7,425100.0,28.6356,28.6824,28.5553,28.562,425100.0
2009-05-28 13:30:00,42.7,42.73,42.66,42.68,189800.0,28.562,28.5821,28.5353,28.5486,189800.0
2009-05-28 13:40:00,42.69,42.73,42.62,42.69,163200.0,28.5553,28.5821,28.5085,28.5553,163200.0
2009-05-28 13:50:00,42.69,42.73,42.56,42.64,208100.0,28.5553,28.5821,28.4684,28.5219,208100.0
2009-05-28 14:00:00,42.65,42.95,42.6,42.9,431500.0,28.5286,28.7292,28.4951,28.6958,431500.0
2009-05-28 14:10:00,42.91,43.0,42.85,43.0,375500.0,28.7025,28.7627,28.6624,28.7627,375500.0
2009-05-28 14:20:00,42.99,43.2,42.98,43.07,418700.0,28.756,28.8965,28.7493,28.8095,418700.0
2009-05-28 14:30:00,43.08,43.17,43.04,43.06,228900.0,28.8162,28.8764,28.7895,28.8028,228900.0
2009-05-28 14:40:00,43.07,43.09,42.94,43.01,223600.0,28.8095,28.8229,28.7226,28.7694,223600.0
2009-05-28 14:50:00,43.01,43.14,43.0,43.13,455600.0,28.7694,28.8563,28.7627,28.8497,455600.0
2009-05-28 15:00:00,43.11,43.17,43.03,43.03,220900.0,28.8363,28.8764,28.7828,28.7828,220900.0
2009-05-28 15:10:00,43.03,43.03,42.88,42.91,386400.0,28.7828,28.7828,28.6824,28.7025,386400.0
2009-05-28 15:20:00,42.92,42.93,42.77,42.93,312700.0,28.7092,28.7159,28.6088,28.7159,312700.0
2009-05-28 15:30:00,42.93,43.0,42.83,42.86,388300.0,28.7159,28.7627,28.649,28.669,388300.0
2009-05-28 15:40:00,42.86,42.95,42.83,42.92,481100.0,28.669,28.7292,28.649,28.7092,481100.0
2009-05-28 15:50:00,42.92,43.0,42.83,42.92,986700.0,28.7092,28.7627,28.649,28.7092,986700.0
2009-05-29 09:30:00,43.25,43.32,42.43,42.92,621000.0,28.9299,28.9767,28.3814,28.7092,621000.0
2009-05-29 09:40:00,42.9,43.19,42.71,42.94,888300.0,28.6958,28.8898,28.5687,28.7226,888300.0
2009-05-29 09:50:00,42.93,43.3,42.87,43.28,477500.0,28.7159,28.9634,28.6757,28.95,477500.0
2009-05-29 10:00:00,43.29,43.4,43.17,43.39,630200.0,28.9567,29.0303,28.8764,29.0236,630200.0
2009-05-29 10:10:00,43.38,43.65,43.37,43.52,819300.0,29.0169,29.1975,29.0102,29.1105,819300.0
2009-05-29 10:20:00,43.52,43.62,43.5,43.56,320100.0,29.1105,29.1774,29.0971,29.1373,320100.0
2009-05-29 10:30:00,43.56,43.59,43.32,43.37,263400.0,29.1373,29.1573,28.9767,29.0102,263400.0
2009-05-29 10:40:00,43.37,43.39,43.12,43.27,318300.0,29.0102,29.0236,28.843,28.9433,318300.0
2009-05-29 10:50:00,43.27,43.4,43.23,43.29,245600.0,28.9433,29.0303,28.9165,28.9567,245600.0
2009-05-29 11:00:00,43.28,43.33,43.17,43.22,373000.0,28.95,28.9834,28.8764,28.9099,373000.0
2009-05-29 11:10:00,43.22,43.29,43.19,43.21,215100.0,28.9099,28.9567,28.8898,28.9032,215100.0
2009-05-29 11:20:00,43.2,43.33,43.14,43.15,342500.0,28.8965,28.9834,28.8563,28.863,342500.0
2009-05-29 11:30:00,43.15,43.2,42.94,42.94,426200.0,28.863,28.8965,28.7226,28.7226,426200.0
2009-05-29 11:40:00,42.94,43.02,42.89,42.89,446900.0,28.7226,28.7761,28.6891,28.6891,446900.0
2009-05-29 11:50:00,42.9,42.93,42.74,42.8,504900.0,28.6958,28.7159,28.5888,28.6289,504900.0
2009-05-29 12:00:00,42.79,42.85,42.79,42.82,122900.0,28.6222,28.6624,28.6222,28.6423,122900.0
2009-05-29 12:10:00,42.82,42.87,42.79,42.82,169900.0,28.6423,28.6757,28.6222,28.6423,169900.0
2009-05-29 12:20:00,42.82,42.86,42.77,42.81,218100.0,28.6423,28.669,28.6088,28.6356,218100.0
2009-05-29 12:30:00,42.81,42.81,42.65,42.66,219700.0,28.6356,28.6356,28.5286,28.5353,219700.0
2009-05-29 12:40:00,42.66,42.75,42.63,42.74,173800.0,28.5353,28.5955,28.5152,28.5888,173800.0
2009-05-29 12:50:00,42.73,42.76,42.68,42.76,171300.0,28.5821,28.6022,28.5486,28.6022,171300.0
2009-05-29 13:00:00,42.76,42.94,42.76,42.9,238300.0,28.6022,28.7226,28.6022,28.6958,238300.0
2009-05-29 13:10:00,42.91,42.91,42.86,42.86,81900.0,28.7025,28.7025,28.669,28.669,81900.0
2009-05-29 13:20:00,42.87,43.03,42.86,42.99,174500.0,28.6757,28.7828,28.669,28.756,174500.0
2009-05-29 13:30:00,42.99,43.1,42.99,43.05,180100.0,28.756,28.8296,28.756,28.7961,180100.0
2009-05-29 13:40:00,43.05,43.1,43.04,43.05,96300.0,28.7961,28.8296,28.7895,28.7961,96300.0
2009-05-29 13:50:00,43.05,43.06,42.94,43.0,200400.0,28.7961,28.8028,28.7226,28.7627,200400.0
2009-05-29 14:00:00,43.0,43.01,42.93,42.97,108100.0,28.7627,28.7694,28.7159,28.7426,108100.0
2009-05-29 14:10:00,42.98,43.05,42.97,42.99,96400.0,28.7493,28.7961,28.7426,28.756,96400.0
2009-05-29 14:20:00,42.99,43.02,42.89,42.92,131200.0,28.756,28.7761,28.6891,28.7092,131200.0
2009-05-29 14:30:00,42.94,42.97,42.77,42.83,237900.0,28.7226,28.7426,28.6088,28.649,237900.0
2009-05-29 14:40:00,42.83,42.86,42.77,42.82,120700.0,28.649,28.669,28.6088,28.6423,120700.0
2009-05-29 14:50:00,42.81,42.87,42.72,42.86,229400.0,28.6356,28.6757,28.5754,28.669,229400.0
2009-05-29 15:00:00,42.86,43.04,42.81,43.01,242100.0,28.669,28.7895,28.6356,28.7694,242100.0
2009-05-29 15:10:00,43.02,43.1,42.97,43.06,285600.0,28.7761,28.8296,28.7426,28.8028,285600.0
2009-05-29 15:20:00,43.06,43.06,42.84,42.98,459700.0,28.8028,28.8028,28.6557,28.7493,459700.0
2009-05-29 15:30:00,42.98,43.08,42.94,43.01,375300.0,28.7493,28.8162,28.7226,28.7694,375300.0
2009-05-29 15:40:00,43.02,43.16,42.98,43.13,467300.0,28.7761,28.8697,28.7493,28.8497,467300.0
2009-05-29 15:50:00,43.12,43.55,43.12,43.45,1866400.0,28.843,29.1306,28.843,29.0637,1866400.0
2009-06-01 09:30:00,43.99,44.1,43.41,43.76,807100.0,29.4249,29.4985,29.0369,29.2711,807100.0
2009-06-01 09:40:00,43.77,43.95,43.67,43.76,518000.0,29.2777,29.3981,29.2109,29.2711,518000.0
2009-06-01 09:50:00,43.77,43.98,43.69,43.94,668200.0,29.2777,29.4182,29.2242,29.3915,668200.0
2009-06-01 10:00:00,43.94,44.13,43.88,44.05,971600.0,29.3915,29.5186,29.3513,29.465,971600.0
2009-06-01 10:10:00,44.05,44.14,43.94,44.1,585600.0,29.465,29.5252,29.3915,29.4985,585600.0
2009-06-01 10:20:00,44.09,44.27,44.03,44.22,520000.0,29.4918,29.6122,29.4517,29.5788,520000.0
2009-06-01 10:30:00,44.21,44.23,44.05,44.18,349000.0,29.5721,29.5854,29.465,29.552,349000.0
2009-06-01 10:40:00,44.19,44.2,44.09,44.09,288800.0,29.5587,29.5654,29.4918,29.4918,288800.0
2009-06-01 10:50:00,44.1,44.15,44.03,44.06,352500.0,29.4985,29.5319,29.4517,29.4717,352500.0
2009-06-01 11:00:00,44.07,44.15,44.06,44.06,238900.0,29.4784,29.5319,29.4717,29.4717,238900.0
2009-06-01 11:10:00,44.06,44.17,44.05,44.13,222200.0,29.4717,29.5453,29.465,29.5186,222200.0
2009-06-01 11:20:00,44.14,44.17,44.08,44.1,212400.0,29.5252,29.5453,29.4851,29.4985,212400.0
2009-06-01 11:30:00,44.1,44.12,44.0,44.01,233300.0,29.4985,29.5119,29.4316,29.4383,233300.0
2009-06-01 11:40:00,44.02,44.18,43.96,44.17,199200.0,29.445,29.552,29.4048,29.5453,199200.0
2009-06-01 11:50:00,44.17,44.17,44.09,44.14,227000.0,29.5453,29.5453,29.4918,29.5252,227000.0
2009-06-01 12:00:00,44.14,44.15,44.07,44.14,157000.0,29.5252,29.5319,29.4784,29.5252,157000.0
2009-06-01 12:10:00,44.13,44.16,44.09,44.09,96700.0,29.5186,29.5386,29.4918,29.4918,96700.0
2009-06-01 12:20:00,44.1,44.2,44.09,44.2,167500.0,29.4985,29.5654,29.4918,29.5654,167500.0
2009-06-01 12:30:00,44.2,44.3,44.2,44.3,127400.0,29.5654,29.6323,29.5654,29.6323,127400.0
2009-06-01 12:40:00,44.3,44.4,44.29,44.4,171400.0,29.6323,29.6992,29.6256,29.6992,171400.0
2009-06-01 12:50:00,44.4,44.44,44.34,44.35,192400.0,29.6992,29.7259,29.659,29.6657,192400.0
2009-06-01 13:00:00,44.34,44.34,44.21,44.22,228700.0,29.659,29.659,29.5721,29.5788,228700.0
2009-06-01 13:10:00,44.23,44.31,44.2,44.24,186100.0,29.5854,29.639,29.5654,29.5921,186100.0
2009-06-01 13:20:00,44.25,44.38,44.15,44.38,243500.0,29.5988,29.6858,29.5319,29.6858,243500.0
2009-06-01 13:30:00,44.38,44.49,44.37,44.45,261200.0,29.6858,29.7594,29.6791,29.7326,261200.0
2009-06-01 13:40:00,44.45,44.49,44.4,44.46,227700.0,29.7326,29.7594,29.6992,29.7393,227700.0
2009-06-01 13:50:00,44.46,44.73,44.43,44.64,579700.0,29.7393,29.9199,29.7192,29.8597,579700.0
2009-06-01 14:00:00,44.65,44.75,44.61,44.63,356900.0,29.8664,29.9333,29.8396,29.853,356900.0
2009-06-01 14:10:00,44.63,44.69,44.55,44.6,336700.0,29.853,29.8931,29.7995,29.8329,336700.0
2009-06-01 14:20:00,44.6,44.64,44.5,44.59,241100.0,29.8329,29.8597,29.766,29.8262,241100.0
2009-06-01 14:30:00,44.56,44.61,44.34,44.48,517700.0,29.8062,29.8396,29.659,29.7527,517700.0
2009-06-01 14:40:00,44.48,44.56,44.42,44.45,298400.0,29.7527,29.8062,29.7125,29.7326,298400.0
2009-06-01 14:50:00,44.45,44.52,44.41,44.5,244600.0,29.7326,29.7794,29.7058,29.766,244600.0
2009-06-01 15:00:00,44.49,44.51,44.34,44.4,366500.0,29.7594,29.7727,29.659,29.6992,366500.0
2009-06-01 15:10:00,44.4,44.47,44.26,44.31,532000.0,29.6992,29.746,29.6055,29.639,532000.0
2009-06-01 15:20:00,44.31,44.55,44.27,44.53,435700.0,29.639,29.7995,29.6122,29.7861,435700.0
2009-06-01 15:30:00,44.52,44.55,44.38,44.43,781800.0,29.7794,29.7995,29.6858,29.7192,781800.0
2009-06-01 15:40:00,44.43,44.53,44.41,44.48,632100.0,29.7192,29.7861,29.7058,29.7527,632100.0
2009-06-01 15:50:00,44.49,44.51,44.3,44.42,1849500.0,29.7594,29.7727,29.6323,29.7125,1849500.0
2009-06-02 09:30:00,43.84,44.17,43.58,44.04,652500.0,29.3246,29.5453,29.1507,29.4584,652500.0
2009-06-02 09:40:00,44.04,44.11,43.84,44.0,430300.0,29.4584,29.5052,29.3246,29.4316,430300.0
2009-06-02 09:50:00,44.0,44.11,43.87,44.11,678900.0,29.4316,29.5052,29.3446,29.5052,678900.0
2009-06-02 10:00:00,44.11,44.5,44.11,44.23,1011100.0,29.5052,29.766,29.5052,29.5854,1011100.0
2009-06-02 10:10:00,44.23,44.27,43.86,43.95,535400.0,29.5854,29.6122,29.3379,29.3981,535400.0
2009-06-02 10:20:00,43.95,43.98,43.81,43.95,387600.0,29.3981,29.4182,29.3045,29.3981,387600.0
2009-06-02 10:30:00,43.96,44.1,43.96,44.05,190900.0,29.4048,29.4985,29.4048,29.465,190900.0
2009-06-02 10:40:00,44.05,44.14,44.02,44.04,348700.0,29.465,29.5252,29.445,29.4584,348700.0
2009-06-02 10:50:00,44.06,44.08,43.81,43.83,378100.0,29.4717,29.4851,29.3045,29.3179,378100.0
2009-06-02 11:00:00,43.84,43.95,43.83,43.87,120900.0,29.3246,29.3981,29.3179,29.3446,120900.0
2009-06-02 11:10:00,43.87,43.93,43.8,43.83,268600.0,29.3446,29.3848,29.2978,29.3179,268600.0
2009-06-02 11:20:00,43.84,43.93,43.82,43.86,159900.0,29.3246,29.3848,29.3112,29.3379,159900.0
2009-06-02 11:30:00,43.86,43.87,43.69,43.71,180300.0,29.3379,29.3446,29.2242,29.2376,180300.0
2009-06-02 11:40:00,43.71,43.77,43.66,43.67,212100.0,29.2376,29.2777,29.2042,29.2109,212100.0
2009-06-02 11:50:00,43.67,43.78,43.65,43.67,186600.0,29.2109,29.2844,29.1975,29.2109,186600.0
2009-06-02 12:00:00,43.67,43.8,43.67,43.77,239900.0,29.2109,29.2978,29.2109,29.2777,239900.0
2009-06-02 12:10:00,43.77,43.78,43.65,43.71,179900.0,29.2777,29.2844,29.1975,29.2376,179900.0
2009-06-02 12:20:00,43.71,43.77,43.7,43.71,165800.0,29.2376,29.2777,29.2309,29.2376,165800.0
2009-06-02 12:30:00,43.71,43.79,43.64,43.78,148400.0,29.2376,29.2911,29.1908,29.2844,148400.0
2009-06-02 12:40:00,43.79,43.81,43.65,43.67,210300.0,29.2911,29.3045,29.1975,29.2109,210300.0
2009-06-02 12:50:00,43.67,43.84,43.62,43.76,193600.0,29.2109,29.3246,29.1774,29.2711,193600.0
2009-06-02 13:00:00,43.76,43.76,43.64,43.65,179000.0,29.2711,29.2711,29.1908,29.1975,179000.0
2009-06-02 13:10:00,43.65,43.72,43.64,43.67,132900.0,29.1975,29.2443,29.1908,29.2109,132900.0
2009-06-02 13:20:00,43.67,43.86,43.66,43.85,171300.0,29.2109,29.3379,29.2042,29.3313,171300.0
2009-06-02 13:30:00,43.85,43.97,43.84,43.92,271800.0,29.3313,29.4115,29.3246,29.3781,271800.0
2009-06-02 13:40:00,43.93,44.07,43.88,43.98,378100.0,29.3848,29.4784,29.3513,29.4182,378100.0
2009-06-02 13:50:00,43.99,44.02,43.95,44.01,156500.0,29.4249,29.445,29.3981,29.4383,156500.0
2009-06-02 14:00:00,44.02,44.04,43.86,43.88,274600.0,29.445,29.4584,29.3379,29.3513,274600.0
2009-06-02 14:10:00,43.88,44.08,43.85,44.05,252200.0,29.3513,29.4851,29.3313,29.465,252200.0
2009-06-02 14:20:00,44.05,44.12,44.04,44.08,311300.0,29.465,29.5119,29.4584,29.4851,311300.0
2009-06-02 14:30:00,44.08,44.12,43.91,43.94,434500.0,29.4851,29.5119,29.3714,29.3915,434500.0
2009-06-02 14:40:00,43.94,44.03,43.92,43.97,329500.0,29.3915,29.4517,29.3781,29.4115,329500.0
2009-06-02 14:50:00,43.98,44.06,43.95,43.97,188000.0,29.4182,29.4717,29.3981,29.4115,188000.0
2009-06-02 15:00:00,43.97,44.11,43.97,44.04,385700.0,29.4115,29.5052,29.4115,29.4584,385700.0
2009-06-02 15:10:00,44.03,44.05,43.91,43.96,405700.0,29.4517,29.465,29.3714,29.4048,405700.0
2009-06-02 15:20:00,43.96,44.0,43.89,43.9,359600.0,29.4048,29.4316,29.358,29.3647,359600.0
2009-06-02 15:30:00,43.9,43.97,43.83,43.95,350600.0,29.3647,29.4115,29.3179,29.3981,350600.0
2009-06-02 15:40:00,43.95,44.01,43.92,43.96,402100.0,29.3981,29.4383,29.3781,29.4048,402100.0
2009-06-02 15:50:00,43.96,43.97,43.81,43.91,844100.0,29.4048,29.4115,29.3045,29.3714,844100.0
2009-06-03 09:30:00,43.59,43.91,43.38,43.43,585200.0,29.1573,29.3714,29.0169,29.0503,585200.0
2009-06-03 09:40:00,43.43,43.59,43.29,43.54,478300.0,29.0503,29.1573,28.9567,29.1239,478300.0
2009-06-03 09:50:00,43.53,43.53,43.27,43.33,580600.0,29.1172,29.1172,28.9433,28.9834,580600.0
2009-06-03 10:00:00,43.33,43.35,43.02,43.06,825600.0,28.9834,28.9968,28.7761,28.8028,825600.0
2009-06-03 10:10:00,43.06,43.2,43.0,43.02,430300.0,28.8028,28.8965,28.7627,28.7761,430300.0
2009-06-03 10:20:00,43.03,43.08,42.97,43.06,356100.0,28.7828,28.8162,28.7426,28.8028,356100.0
2009-06-03 10:30:00,43.06,43.19,43.04,43.04,531900.0,28.8028,28.8898,28.7895,28.7895,531900.0
2009-06-03 10:40:00,43.04,43.11,42.99,43.11,312700.0,28.7895,28.8363,28.756,28.8363,312700.0
2009-06-03 10:50:00,43.11,43.22,43.1,43.21,159300.0,28.8363,28.9099,28.8296,28.9032,159300.0
2009-06-03 11:00:00,43.22,43.22,43.04,43.05,187300.0,28.9099,28.9099,28.7895,28.7961,187300.0
2009-06-03 11:10:00,43.05,43.11,43.04,43.07,140000.0,28.7961,28.8363,28.7895,28.8095,140000.0
2009-06-03 11:20:00,43.07,43.28,43.06,43.24,201400.0,28.8095,28.95,28.8028,28.9232,201400.0
2009-06-03 11:30:00,43.25,43.37,43.24,43.35,283100.0,28.9299,29.0102,28.9232,28.9968,283100.0
2009-06-03 11:40:00,43.36,43.38,43.21,43.31,254500.0,29.0035,29.0169,28.9032,28.9701,254500.0
2009-06-03 11:50:00,43.31,43.34,43.13,43.15,192000.0,28.9701,28.9901,28.8497,28.863,192000.0
2009-06-03 12:00:00,43.14,43.19,43.1,43.18,163600.0,28.8563,28.8898,28.8296,28.8831,163600.0
2009-06-03 12:10:00,43.17,43.18,43.09,43.13,128100.0,28.8764,28.8831,28.8229,28.8497,128100.0
2009-06-03 12:20:00,43.14,43.15,43.0,43.0,238800.0,28.8563,28.863,28.7627,28.7627,238800.0
2009-06-03 12:30:00,42.99,43.1,42.97,43.01,142900.0,28.756,28.8296,28.7426,28.7694,142900.0
2009-06-03 12:40:00,43.01,43.04,42.99,43.03,133500.0,28.7694,28.7895,28.756,28.7828,133500.0
2009-06-03 12:50:00,43.03,43.08,42.99,43.01,148300.0,28.7828,28.8162,28.756,28.7694,148300.0
2009-06-03 13:00:00,43.0,43.1,43.0,43.07,143700.0,28.7627,28.8296,28.7627,28.8095,143700.0
2009-06-03 13:10:00,43.07,43.11,43.02,43.1,138100.0,28.8095,28.8363,28.7761,28.8296,138100.0
2009-06-03 13:20:00,43.11,43.11,43.05,43.07,163300.0,28.8363,28.8363,28.7961,28.8095,163300.0
2009-06-03 13:30:00,43.06,43.13,43.06,43.11,153900.0,28.8028,28.8497,28.8028,28.8363,153900.0
2009-06-03 13:40:00,43.12,43.12,42.89,42.9,469700.0,28.843,28.843,28.6891,28.6958,469700.0
2009-06-03 13:50:00,42.9,42.92,42.85,42.9,239300.0,28.6958,28.7092,28.6624,28.6958,239300.0
2009-06-03 14:00:00,42.9,42.96,42.86,42.92,254600.0,28.6958,28.7359,28.669,28.7092,254600.0
2009-06-03 14:10:00,42.93,43.02,42.9,43.0,292900.0,28.7159,28.7761,28.6958,28.7627,292900.0
2009-06-03 14:20:00,43.0,43.05,42.98,42.99,226200.0,28.7627,28.7961,28.7493,28.756,226200.0
2009-06-03 14:30:00,42.99,43.06,42.94,43.05,440900.0,28.756,28.8028,28.7226,28.7961,440900.0
2009-06-03 14:40:00,43.05,43.17,43.04,43.16,534800.0,28.7961,28.8764,28.7895,28.8697,534800.0
2009-06-03 14:50:00,43.16,43.24,43.14,43.19,299300.0,28.8697,28.9232,28.8563,28.8898,299300.0
2009-06-03 15:00:00,43.2,43.26,43.18,43.23,234100.0,28.8965,28.9366,28.8831,28.9165,234100.0
2009-06-03 15:10:00,43.22,43.33,43.2,43.28,352200.0,28.9099,28.9834,28.8965,28.95,352200.0
2009-06-03 15:20:00,43.28,43.28,43.06,43.12,310300.0,28.95,28.95,28.8028,28.843,310300.0
2009-06-03 15:30:00,43.13,43.16,43.03,43.1,326900.0,28.8497,28.8697,28.7828,28.8296,326900.0
2009-06-03 15:40:00,43.1,43.23,43.09,43.11,664300.0,28.8296,28.9165,28.8229,28.8363,664300.0
2009-06-03 15:50:00,43.11,43.6,42.95,43.58,3715200.0,28.8363,29.164,28.7292,29.1507,3715200.0
2009-06-04 09:30:00,43.75,44.48,43.65,44.45,839900.0,29.2644,29.7527,29.1975,29.7326,839900.0
2009-06-04 09:40:00,44.44,44.73,44.4,44.51,715900.0,29.7259,29.9199,29.6992,29.7727,715900.0
2009-06-04 09:50:00,44.5,44.62,44.41,44.62,534200.0,29.766,29.8463,29.7058,29.8463,534200.0
2009-06-04 10:00:00,44.62,44.62,44.19,44.34,490100.0,29.8463,29.8463,29.5587,29.659,490100.0
2009-06-04 10:10:00,44.35,44.5,44.3,44.41,414900.0,29.6657,29.766,29.6323,29.7058,414900.0
2009-06-04 10:20:00,44.4,44.7,44.39,44.7,562300.0,29.6992,29.8998,29.6925,29.8998,562300.0
2009-06-04 10:30:00,44.69,44.84,44.63,44.69,702700.0,29.8931,29.9935,29.853,29.8931,702700.0
2009-06-04 10:40:00,44.69,44.72,44.56,44.65,418000.0,29.8931,29.9132,29.8062,29.8664,418000.0
2009-06-04 10:50:00,44.65,44.94,44.65,44.85,750700.0,29.8664,30.0604,29.8664,30.0002,750700.0
2009-06-04 11:00:00,44.85,44.95,44.85,44.94,644900.0,30.0002,30.067,30.0002,30.0604,644900.0
2009-06-04 11:10:00,44.94,44.96,44.88,44.89,624200.0,30.0604,30.0737,30.0202,30.0269,624200.0
2009-06-04 11:20:00,44.89,44.9,44.76,44.82,219700.0,30.0269,30.0336,29.94,29.9801,219700.0
2009-06-04 11:30:00,44.81,44.81,44.68,44.79,204900.0,29.9734,29.9734,29.8864,29.96,204900.0
2009-06-04 11:40:00,44.8,44.9,44.75,44.86,303700.0,29.9667,30.0336,29.9333,30.0068,303700.0
2009-06-04 11:50:00,44.86,44.96,44.79,44.79,259300.0,30.0068,30.0737,29.96,29.96,259300.0
2009-06-04 12:00:00,44.79,44.81,44.67,44.77,204800.0,29.96,29.9734,29.8798,29.9466,204800.0
2009-06-04 12:10:00,44.76,44.8,44.69,44.8,100900.0,29.94,29.9667,29.8931,29.9667,100900.0
2009-06-04 12:20:00,44.8,44.93,44.79,44.88,211700.0,29.9667,30.0537,29.96,30.0202,211700.0
2009-06-04 12:30:00,44.87,44.87,44.78,44.81,151800.0,30.0135,30.0135,29.9533,29.9734,151800.0
2009-06-04 12:40:00,44.81,44.84,44.75,44.76,272400.0,29.9734,29.9935,29.9333,29.94,272400.0
2009-06-04 12:50:00,44.76,44.77,44.72,44.76,227700.0,29.94,29.9466,29.9132,29.94,227700.0
2009-06-04 13:00:00,44.76,44.83,44.73,44.82,146200.0,29.94,29.9868,29.9199,29.9801,146200.0
2009-06-04 13:10:00,44.81,45.0,44.81,44.98,391500.0,29.9734,30.1005,29.9734,30.0871,391500.0
2009-06-04 13:20:00,44.98,45.07,44.97,44.98,565000.0,30.0871,30.1473,30.0804,30.0871,565000.0
2009-06-04 13:30:00,44.97,45.08,44.96,45.05,247100.0,30.0804,30.154,30.0737,30.1339,247100.0
2009-06-04 13:40:00,45.05,45.07,44.98,45.04,349200.0,30.1339,30.1473,30.0871,30.1272,349200.0
2009-06-04 13:50:00,45.04,45.07,45.0,45.0,217200.0,30.1272,30.1473,30.1005,30.1005,217200.0
2009-06-04 14:00:00,45.0,45.08,45.0,45.06,495200.0,30.1005,30.154,30.1005,30.1406,495200.0
2009-06-04 14:10:00,45.05,45.12,45.02,45.07,385900.0,30.1339,30.1808,30.1139,30.1473,385900.0
2009-06-04 14:20:00,45.07,45.08,45.0,45.05,301100.0,30.1473,30.154,30.1005,30.1339,301100.0
2009-06-04 14:30:00,45.04,45.07,44.89,44.95,299900.0,30.1272,30.1473,30.0269,30.067,299900.0
2009-06-04 14:40:00,44.95,45.07,44.94,45.02,239800.0,30.067,30.1473,30.0604,30.1139,239800.0
2009-06-04 14:50:00,45.01,45.04,44.93,45.01,328200.0,30.1072,30.1272,30.0537,30.1072,328200.0
2009-06-04 15:00:00,45.01,45.01,44.9,44.94,293700.0,30.1072,30.1072,30.0336,30.0604,293700.0
2009-06-04 15:10:00,44.94,45.1,44.92,45.1,498800.0,30.0604,30.1674,30.047,30.1674,498800.0
2009-06-04 15:20:00,45.1,45.25,45.08,45.23,803900.0,30.1674,30.2677,30.154,30.2543,803900.0
2009-06-04 15:30:00,45.23,45.35,45.17,45.33,1010400.0,30.2543,30.3346,30.2142,30.3212,1010400.0
2009-06-04 15:40:00,45.32,45.44,45.28,45.39,1443200.0,30.3145,30.3948,30.2878,30.3614,1443200.0
2009-06-04 15:50:00,45.38,45.41,45.27,45.29,2045700.0,30.3547,30.3747,30.2811,30.2945,2045700.0
2009-06-05 09:30:00,45.54,45.57,45.0,45.48,1037400.0,30.4617,30.4818,30.1005,30.4216,1037400.0
2009-06-05 09:40:00,45.47,45.49,44.9,44.99,730100.0,30.4149,30.4283,30.0336,30.0938,730100.0
2009-06-05 09:50:00,44.99,45.3,44.96,45.18,631400.0,30.0938,30.3012,30.0737,30.2209,631400.0
2009-06-05 10:00:00,45.17,45.33,44.96,44.96,677500.0,30.2142,30.3212,30.0737,30.0737,677500.0
2009-06-05 10:10:00,44.96,45.28,44.88,45.24,532100.0,30.0737,30.2878,30.0202,30.261,532100.0
2009-06-05 10:20:00,45.24,45.4,45.24,45.31,358100.0,30.261,30.3681,30.261,30.3079,358100.0
2009-06-05 10:30:00,45.31,45.5,45.25,45.5,433600.0,30.3079,30.4349,30.2677,30.4349,433600.0
2009-06-05 10:40:00,45.5,45.54,45.4,45.43,716800.0,30.4349,30.4617,30.3681,30.3881,716800.0
2009-06-05 10:50:00,45.43,45.51,45.4,45.49,467400.0,30.3881,30.4416,30.3681,30.4283,467400.0
2009-06-05 11:00:00,45.49,45.57,45.42,45.51,460600.0,30.4283,30.4818,30.3814,30.4416,460600.0
2009-06-05 11:10:00,45.5,45.51,45.4,45.42,204300.0,30.4349,30.4416,30.3681,30.3814,204300.0
2009-06-05 11:20:00,45.42,45.51,45.42,45.45,211700.0,30.3814,30.4416,30.3814,30.4015,211700.0
2009-06-05 11:30:00,45.45,45.46,45.26,45.32,242500.0,30.4015,30.4082,30.2744,30.3145,242500.0
2009-06-05 11:40:00,45.33,45.44,45.28,45.42,165900.0,30.3212,30.3948,30.2878,30.3814,165900.0
2009-06-05 11:50:00,45.42,45.51,45.32,45.5,314600.0,30.3814,30.4416,30.3145,30.4349,314600.0
2009-06-05 12:00:00,45.49,45.53,45.44,45.49,249000.0,30.4283,30.455,30.3948,30.4283,249000.0
2009-06-05 12:10:00,45.48,45.49,45.35,45.43,131000.0,30.4216,30.4283,30.3346,30.3881,131000.0
2009-06-05 12:20:00,45.43,45.65,45.38,45.62,283300.0,30.3881,30.5353,30.3547,30.5152,283300.0
2009-06-05 12:30:00,45.62,45.67,45.56,45.67,114900.0,30.5152,30.5487,30.4751,30.5487,114900.0
2009-06-05 12:40:00,45.66,45.66,45.59,45.61,162500.0,30.542,30.542,30.4951,30.5085,162500.0
2009-06-05 12:50:00,45.61,45.69,45.6,45.69,125800.0,30.5085,30.562,30.5018,30.562,125800.0
2009-06-05 13:00:00,45.69,45.69,45.62,45.64,100300.0,30.562,30.562,30.5152,30.5286,100300.0
2009-06-05 13:10:00,45.64,45.65,45.53,45.61,231200.0,30.5286,30.5353,30.455,30.5085,231200.0
2009-06-05 13:20:00,45.61,45.63,45.54,45.58,142600.0,30.5085,30.5219,30.4617,30.4885,142600.0
2009-06-05 13:30:00,45.58,45.63,45.54,45.57,111900.0,30.4885,30.5219,30.4617,30.4818,111900.0
2009-06-05 13:40:00,45.56,45.65,45.56,45.6,144300.0,30.4751,30.5353,30.4751,30.5018,144300.0
2009-06-05 13:50:00,45.58,45.6,45.38,45.4,289900.0,30.4885,30.5018,30.3547,30.3681,289900.0
2009-06-05 14:00:00,45.39,45.41,45.22,45.25,450800.0,30.3614,30.3747,30.2477,30.2677,450800.0
2009-06-05 14:10:00,45.25,45.32,45.17,45.23,430300.0,30.2677,30.3145,30.2142,30.2543,430300.0
2009-06-05 14:20:00,45.24,45.28,45.14,45.22,323200.0,30.261,30.2878,30.1941,30.2477,323200.0
2009-06-05 14:30:00,45.21,45.25,45.14,45.21,350500.0,30.241,30.2677,30.1941,30.241,350500.0
2009-06-05 14:40:00,45.21,45.28,45.19,45.28,642000.0,30.241,30.2878,30.2276,30.2878,642000.0
2009-06-05 14:50:00,45.29,45.31,45.17,45.2,260300.0,30.2945,30.3079,30.2142,30.2343,260300.0
2009-06-05 15:00:00,45.2,45.35,45.17,45.31,531800.0,30.2343,30.3346,30.2142,30.3079,531800.0
2009-06-05 15:10:00,45.29,45.32,45.23,45.29,296600.0,30.2945,30.3145,30.2543,30.2945,296600.0
2009-06-05 15:20:00,45.29,45.34,45.25,45.26,332700.0,30.2945,30.3279,30.2677,30.2744,332700.0
2009-06-05 15:30:00,45.26,45.43,45.23,45.42,481400.0,30.2744,30.3881,30.2543,30.3814,481400.0
2009-06-05 15:40:00,45.42,45.45,45.22,45.27,574700.0,30.3814,30.4015,30.2477,30.2811,574700.0
2009-06-05 15:50:00,45.26,45.42,45.25,45.39,994800.0,30.2744,30.3814,30.2677,30.3614,994800.0
2009-06-08 09:30:00,44.91,45.1,44.61,44.61,432300.0,30.0403,30.1674,29.8396,29.8396,432300.0
2009-06-08 09:40:00,44.61,44.71,44.5,44.6,495000.0,29.8396,29.9065,29.766,29.8329,495000.0
2009-06-08 09:50:00,44.6,44.67,44.43,44.54,504800.0,29.8329,29.8798,29.7192,29.7928,504800.0
2009-06-08 10:00:00,44.52,44.54,44.4,44.47,397900.0,29.7794,29.7928,29.6992,29.746,397900.0
2009-06-08 10:10:00,44.48,44.66,44.47,44.61,517400.0,29.7527,29.8731,29.746,29.8396,517400.0
2009-06-08 10:20:00,44.6,44.71,44.56,44.64,234200.0,29.8329,29.9065,29.8062,29.8597,234200.0
2009-06-08 10:30:00,44.65,44.94,44.64,44.93,544700.0,29.8664,30.0604,29.8597,30.0537,544700.0
2009-06-08 10:40:00,44.94,44.96,44.8,44.81,250300.0,30.0604,30.0737,29.9667,29.9734,250300.0
2009-06-08 10:50:00,44.8,44.83,44.68,44.72,258600.0,29.9667,29.9868,29.8864,29.9132,258600.0
2009-06-08 11:00:00,44.71,44.75,44.63,44.64,132900.0,29.9065,29.9333,29.853,29.8597,132900.0
2009-06-08 11:10:00,44.63,44.79,44.63,44.75,91800.0,29.853,29.96,29.853,29.9333,91800.0
2009-06-08 11:20:00,44.75,44.75,44.61,44.62,115900.0,29.9333,29.9333,29.8396,29.8463,115900.0
2009-06-08 11:30:00,44.62,44.63,44.55,44.63,159200.0,29.8463,29.853,29.7995,29.853,159200.0
2009-06-08 11:40:00,44.62,44.65,44.57,44.58,161900.0,29.8463,29.8664,29.8129,29.8196,161900.0
2009-06-08 11:50:00,44.59,44.6,44.54,44.6,138700.0,29.8262,29.8329,29.7928,29.8329,138700.0
2009-06-08 12:00:00,44.6,44.64,44.56,44.64,91500.0,29.8329,29.8597,29.8062,29.8597,91500.0
2009-06-08 12:10:00,44.64,44.65,44.58,44.64,95600.0,29.8597,29.8664,29.8196,29.8597,95600.0
2009-06-08 12:20:00,44.63,44.66,44.61,44.65,54000.0,29.853,29.8731,29.8396,29.8664,54000.0
2009-06-08 12:30:00,44.64,44.73,44.6,44.71,106200.0,29.8597,29.9199,29.8329,29.9065,106200.0
2009-06-08 12:40:00,44.72,44.77,44.65,44.67,76200.0,29.9132,29.9466,29.8664,29.8798,76200.0
2009-06-08 12:50:00,44.69,44.71,44.65,44.65,109400.0,29.8931,29.9065,29.8664,29.8664,109400.0
2009-06-08 13:00:00,44.65,44.74,44.64,44.73,107600.0,29.8664,29.9266,29.8597,29.9199,107600.0
2009-06-08 13:10:00,44.72,44.78,44.66,44.72,146100.0,29.9132,29.9533,29.8731,29.9132,146100.0
2009-06-08 13:20:00,44.73,44.81,44.7,44.77,191700.0,29.9199,29.9734,29.8998,29.9466,191700.0
2009-06-08 13:30:00,44.76,44.8,44.73,44.76,135800.0,29.94,29.9667,29.9199,29.94,135800.0
2009-06-08 13:40:00,44.76,44.98,44.74,44.92,290900.0,29.94,30.0871,29.9266,30.047,290900.0
2009-06-08 13:50:00,44.92,44.93,44.86,44.92,115100.0,30.047,30.0537,30.0068,30.047,115100.0
2009-06-08 14:00:00,44.91,44.92,44.81,44.83,290000.0,30.0403,30.047,29.9734,29.9868,290000.0
2009-06-08 14:10:00,44.84,44.86,44.81,44.82,135700.0,29.9935,30.0068,29.9734,29.9801,135700.0
2009-06-08 14:20:00,44.82,44.87,44.77,44.84,186400.0,29.9801,30.0135,29.9466,29.9935,186400.0
2009-06-08 14:30:00,44.85,44.94,44.83,44.94,102900.0,30.0002,30.0604,29.9868,30.0604,102900.0
2009-06-08 14:40:00,44.93,44.94,44.83,44.91,278300.0,30.0537,30.0604,29.9868,30.0403,278300.0
2009-06-08 14:50:00,44.91,44.99,44.88,44.93,267400.0,30.0403,30.0938,30.0202,30.0537,267400.0
2009-06-08 15:00:00,44.94,45.11,44.94,45.01,378800.0,30.0604,30.1741,30.0604,30.1072,378800.0
2009-06-08 15:10:00,45.0,45.2,44.95,45.13,324400.0,30.1005,30.2343,30.067,30.1875,324400.0
2009-06-08 15:20:00,45.13,45.47,45.13,45.38,732100.0,30.1875,30.4149,30.1875,30.3547,732100.0
2009-06-08 15:30:00,45.38,45.71,45.38,45.59,859500.0,30.3547,30.5754,30.3547,30.4951,859500.0
2009-06-08 15:40:00,45.59,45.68,45.52,45.56,677100.0,30.4951,30.5553,30.4483,30.4751,677100.0
2009-06-08 15:50:00,45.56,45.59,45.35,45.35,1175000.0,30.4751,30.4951,30.3346,30.3346,1175000.0
2009-06-09 09:30:00,45.87,46.06,45.58,45.72,701500.0,30.6824,30.8095,30.4885,30.5821,701500.0
2009-06-09 09:40:00,45.71,45.89,45.64,45.65,607900.0,30.5754,30.6958,30.5286,30.5353,607900.0
2009-06-09 09:50:00,45.64,45.71,45.46,45.51,621600.0,30.5286,30.5754,30.4082,30.4416,621600.0
2009-06-09 10:00:00,45.51,45.63,45.43,45.5,605900.0,30.4416,30.5219,30.3881,30.4349,605900.0
2009-06-09 10:10:00,45.5,45.53,45.32,45.37,409200.0,30.4349,30.455,30.3145,30.348,409200.0
2009-06-09 10:20:00,45.37,45.4,45.14,45.15,445700.0,30.348,30.3681,30.1941,30.2008,445700.0
2009-06-09 10:30:00,45.15,45.4,45.13,45.4,499200.0,30.2008,30.3681,30.1875,30.3681,499200.0
2009-06-09 10:40:00,45.4,45.6,45.33,45.33,565300.0,30.3681,30.5018,30.3212,30.3212,565300.0
2009-06-09 10:50:00,45.34,45.45,45.24,45.41,437600.0,30.3279,30.4015,30.261,30.3747,437600.0
2009-06-09 11:00:00,45.41,45.51,45.31,45.45,221600.0,30.3747,30.4416,30.3079,30.4015,221600.0
2009-06-09 11:10:00,45.45,45.48,45.41,45.47,145400.0,30.4015,30.4216,30.3747,30.4149,145400.0
2009-06-09 11:20:00,45.47,45.58,45.39,45.49,178700.0,30.4149,30.4885,30.3614,30.4283,178700.0
2009-06-09 11:30:00,45.49,45.56,45.46,45.53,165000.0,30.4283,30.4751,30.4082,30.455,165000.0
2009-06-09 11:40:00,45.54,45.67,45.53,45.66,253100.0,30.4617,30.5487,30.455,30.542,253100.0
2009-06-09 11:50:00,45.65,45.69,45.63,45.68,229800.0,30.5353,30.562,30.5219,30.5553,229800.0
2009-06-09 12:00:00,45.68,45.83,45.64,45.83,303500.0,30.5553,30.6557,30.5286,30.6557,303500.0
2009-06-09 12:10:00,45.83,45.88,45.8,45.86,299900.0,30.6557,30.6891,30.6356,30.6757,299900.0
2009-06-09 12:20:00,45.86,45.97,45.85,45.96,301100.0,30.6757,30.7493,30.6691,30.7426,301100.0
2009-06-09 12:30:00,45.96,46.0,45.95,45.98,217500.0,30.7426,30.7694,30.7359,30.756,217500.0
2009-06-09 12:40:00,45.98,46.0,45.87,45.97,188700.0,30.756,30.7694,30.6824,30.7493,188700.0
2009-06-09 12:50:00,45.97,45.99,45.95,45.97,194800.0,30.7493,30.7627,30.7359,30.7493,194800.0
2009-06-09 13:00:00,45.97,46.07,45.95,46.05,490600.0,30.7493,30.8162,30.7359,30.8028,490600.0
2009-06-09 13:10:00,46.05,46.06,45.95,46.0,238500.0,30.8028,30.8095,30.7359,30.7694,238500.0
2009-06-09 13:20:00,46.0,46.1,45.88,46.08,380900.0,30.7694,30.8363,30.6891,30.8229,380900.0
2009-06-09 13:30:00,46.08,46.15,46.03,46.14,307300.0,30.8229,30.8697,30.7895,30.863,307300.0
2009-06-09 13:40:00,46.14,46.23,46.13,46.21,316900.0,30.863,30.9232,30.8564,30.9099,316900.0
2009-06-09 13:50:00,46.2,46.24,46.17,46.23,171800.0,30.9032,30.9299,30.8831,30.9232,171800.0
2009-06-09 14:00:00,46.24,46.24,46.13,46.14,246200.0,30.9299,30.9299,30.8564,30.863,246200.0
2009-06-09 14:10:00,46.14,46.28,46.13,46.25,217600.0,30.863,30.9567,30.8564,30.9366,217600.0
2009-06-09 14:20:00,46.26,46.28,46.14,46.23,254500.0,30.9433,30.9567,30.863,30.9232,254500.0
2009-06-09 14:30:00,46.23,46.31,46.22,46.27,272100.0,30.9232,30.9768,30.9166,30.95,272100.0
2009-06-09 14:40:00,46.28,46.32,46.21,46.23,313500.0,30.9567,30.9834,30.9099,30.9232,313500.0
2009-06-09 14:50:00,46.23,46.27,46.1,46.16,298200.0,30.9232,30.95,30.8363,30.8764,298200.0
2009-06-09 15:00:00,46.17,46.27,46.09,46.17,245700.0,30.8831,30.95,30.8296,30.8831,245700.0
2009-06-09 15:10:00,46.16,46.18,46.04,46.13,333700.0,30.8764,30.8898,30.7961,30.8564,333700.0
2009-06-09 15:20:00,46.12,46.18,46.04,46.16,291400.0,30.8497,30.8898,30.7961,30.8764,291400.0
2009-06-09 15:30:00,46.16,46.27,46.09,46.22,556200.0,30.8764,30.95,30.8296,30.9166,556200.0
2009-06-09 15:40:00,46.22,46.26,46.07,46.14,486000.0,30.9166,30.9433,30.8162,30.863,486000.0
2009-06-09 15:50:00,46.13,46.21,45.93,46.01,1047600.0,30.8564,30.9099,30.7226,30.7761,1047600.0
2009-06-10 09:30:00,46.2,46.35,46.0,46.32,590700.0,30.9032,31.0035,30.7694,30.9834,590700.0
2009-06-10 09:40:00,46.33,46.47,46.25,46.31,640900.0,30.9901,31.0838,30.9366,30.9768,640900.0
2009-06-10 09:50:00,46.3,46.33,46.08,46.25,402500.0,30.9701,30.9901,30.8229,30.9366,402500.0
2009-06-10 10:00:00,46.26,46.32,45.88,46.08,447700.0,30.9433,30.9834,30.6891,30.8229,447700.0
2009-06-10 10:10:00,46.08,46.13,45.89,46.05,442800.0,30.8229,30.8564,30.6958,30.8028,442800.0
2009-06-10 10:20:00,46.06,46.09,45.95,46.01,351400.0,30.8095,30.8296,30.7359,30.7761,351400.0
2009-06-10 10:30:00,46.01,46.1,45.91,46.07,293500.0,30.7761,30.8363,30.7092,30.8162,293500.0
2009-06-10 10:40:00,46.07,46.08,45.77,45.84,340200.0,30.8162,30.8229,30.6155,30.6624,340200.0
2009-06-10 10:50:00,45.84,45.96,45.82,45.9,210700.0,30.6624,30.7426,30.649,30.7025,210700.0
2009-06-10 11:00:00,45.9,45.93,45.75,45.78,295400.0,30.7025,30.7226,30.6022,30.6222,295400.0
2009-06-10 11:10:00,45.78,45.9,45.64,45.71,332900.0,30.6222,30.7025,30.5286,30.5754,332900.0
2009-06-10 11:20:00,45.72,45.87,45.64,45.83,390500.0,30.5821,30.6824,30.5286,30.6557,390500.0
2009-06-10 11:30:00,45.84,45.97,45.84,45.94,203500.0,30.6624,30.7493,30.6624,30.7293,203500.0
2009-06-10 11:40:00,45.94,45.96,45.9,45.92,110200.0,30.7293,30.7426,30.7025,30.7159,110200.0
2009-06-10 11:50:00,45.92,45.94,45.81,45.84,160200.0,30.7159,30.7293,30.6423,30.6624,160200.0
2009-06-10 12:00:00,45.84,45.96,45.82,45.93,148600.0,30.6624,30.7426,30.649,30.7226,148600.0
2009-06-10 12:10:00,45.94,46.08,45.92,46.05,235400.0,30.7293,30.8229,30.7159,30.8028,235400.0
2009-06-10 12:20:00,46.06,46.08,45.93,46.0,179900.0,30.8095,30.8229,30.7226,30.7694,179900.0
2009-06-10 12:30:00,46.01,46.02,45.88,45.98,159700.0,30.7761,30.7828,30.6891,30.756,159700.0
2009-06-10 12:40:00,45.98,45.99,45.85,45.85,167600.0,30.756,30.7627,30.6691,30.6691,167600.0
2009-06-10 12:50:00,45.86,45.9,45.82,45.87,183100.0,30.6757,30.7025,30.649,30.6824,183100.0
2009-06-10 13:00:00,45.87,45.87,45.57,45.73,327200.0,30.6824,30.6824,30.4818,30.5888,327200.0
2009-06-10 13:10:00,45.73,45.85,45.73,45.77,244000.0,30.5888,30.6691,30.5888,30.6155,244000.0
2009-06-10 13:20:00,45.76,45.83,45.71,45.72,251500.0,30.6089,30.6557,30.5754,30.5821,251500.0
2009-06-10 13:30:00,45.71,45.73,45.57,45.57,212000.0,30.5754,30.5888,30.4818,30.4818,212000.0
2009-06-10 13:40:00,45.56,45.63,45.46,45.47,220700.0,30.4751,30.5219,30.4082,30.4149,220700.0
2009-06-10 13:50:00,45.46,45.61,45.45,45.6,192400.0,30.4082,30.5085,30.4015,30.5018,192400.0
2009-06-10 14:00:00,45.6,45.6,45.4,45.53,342000.0,30.5018,30.5018,30.3681,30.455,342000.0
2009-06-10 14:10:00,45.54,45.65,45.54,45.64,214000.0,30.4617,30.5353,30.4617,30.5286,214000.0
2009-06-10 14:20:00,45.65,45.68,45.53,45.58,221700.0,30.5353,30.5553,30.455,30.4885,221700.0
2009-06-10 14:30:00,45.58,45.75,45.5,45.72,308400.0,30.4885,30.6022,30.4349,30.5821,308400.0
2009-06-10 14:40:00,45.7,45.77,45.67,45.71,235400.0,30.5687,30.6155,30.5487,30.5754,235400.0
2009-06-10 14:50:00,45.71,45.86,45.67,45.78,286700.0,30.5754,30.6757,30.5487,30.6222,286700.0
2009-06-10 15:00:00,45.78,45.78,45.61,45.63,227000.0,30.6222,30.6222,30.5085,30.5219,227000.0
2009-06-10 15:10:00,45.63,45.69,45.52,45.63,284500.0,30.5219,30.562,30.4483,30.5219,284500.0
2009-06-10 15:20:00,45.63,45.72,45.58,45.61,286500.0,30.5219,30.5821,30.4885,30.5085,286500.0
2009-06-10 15:30:00,45.61,45.96,45.6,45.88,558800.0,30.5085,30.7426,30.5018,30.6891,558800.0
2009-06-10 15:40:00,45.88,46.0,45.81,45.93,586900.0,30.6891,30.7694,30.6423,30.7226,586900.0
2009-06-10 15:50:00,45.92,46.18,45.85,46.14,957400.0,30.7159,30.8898,30.6691,30.863,957400.0
2009-06-11 09:30:00,45.14,45.74,44.93,45.57,2785700.0,30.1941,30.5955,30.0537,30.4818,2785700.0
2009-06-11 09:40:00,45.57,45.95,45.45,45.84,2161900.0,30.4818,30.7359,30.4015,30.6624,2161900.0
2009-06-11 09:50:00,45.84,46.13,45.83,45.94,1297300.0,30.6624,30.8564,30.6557,30.7293,1297300.0
2009-06-11 10:00:00,45.94,46.01,45.86,45.96,1183500.0,30.7293,30.7761,30.6757,30.7426,1183500.0
2009-06-11 10:10:00,45.96,46.26,45.9,46.11,958500.0,30.7426,30.9433,30.7025,30.843,958500.0
2009-06-11 10:20:00,46.11,46.13,45.9,45.93,520600.0,30.843,30.8564,30.7025,30.7226,520600.0
2009-06-11 10:30:00,45.93,45.98,45.72,45.81,489700.0,30.7226,30.756,30.5821,30.6423,489700.0
2009-06-11 10:40:00,45.82,45.95,45.73,45.93,314500.0,30.649,30.7359,30.5888,30.7226,314500.0
2009-06-11 10:50:00,45.93,46.01,45.85,45.93,439300.0,30.7226,30.7761,30.6691,30.7226,439300.0
2009-06-11 11:00:00,45.92,45.92,45.79,45.85,211200.0,30.7159,30.7159,30.6289,30.6691,211200.0
2009-06-11 11:10:00,45.84,46.21,45.82,46.18,397400.0,30.6624,30.9099,30.649,30.8898,397400.0
2009-06-11 11:20:00,46.18,46.2,46.07,46.19,475300.0,30.8898,30.9032,30.8162,30.8965,475300.0
2009-06-11 11:30:00,46.19,46.21,46.03,46.05,264900.0,30.8965,30.9099,30.7895,30.8028,264900.0
2009-06-11 11:40:00,46.05,46.12,45.92,45.98,366700.0,30.8028,30.8497,30.7159,30.756,366700.0
2009-06-11 11:50:00,45.99,46.03,45.96,45.97,678000.0,30.7627,30.7895,30.7426,30.7493,678000.0
2009-06-11 12:00:00,45.98,46.0,45.85,45.87,405000.0,30.756,30.7694,30.6691,30.6824,405000.0
2009-06-11 12:10:00,45.88,45.9,45.73,45.88,262800.0,30.6891,30.7025,30.5888,30.6891,262800.0
2009-06-11 12:20:00,45.89,45.98,45.88,45.95,154100.0,30.6958,30.756,30.6891,30.7359,154100.0
2009-06-11 12:30:00,45.95,46.02,45.92,45.99,324000.0,30.7359,30.7828,30.7159,30.7627,324000.0
2009-06-11 12:40:00,46.0,46.05,45.94,45.97,200900.0,30.7694,30.8028,30.7293,30.7493,200900.0
2009-06-11 12:50:00,45.97,46.06,45.94,46.0,380700.0,30.7493,30.8095,30.7293,30.7694,380700.0
2009-06-11 13:00:00,45.99,46.23,45.99,46.06,250100.0,30.7627,30.9232,30.7627,30.8095,250100.0
2009-06-11 13:10:00,46.05,46.17,46.03,46.14,167900.0,30.8028,30.8831,30.7895,30.863,167900.0
2009-06-11 13:20:00,46.13,46.36,46.13,46.35,364200.0,30.8564,31.0102,30.8564,31.0035,364200.0
2009-06-11 13:30:00,46.35,46.36,46.21,46.23,315900.0,31.0035,31.0102,30.9099,30.9232,315900.0
2009-06-11 13:40:00,46.22,46.38,46.21,46.28,202000.0,30.9166,31.0236,30.9099,30.9567,202000.0
2009-06-11 13:50:00,46.28,46.32,46.22,46.28,168000.0,30.9567,30.9834,30.9166,30.9567,168000.0
2009-06-11 14:00:00,46.28,46.29,46.09,46.1,227600.0,30.9567,30.9634,30.8296,30.8363,227600.0
2009-06-11 14:10:00,46.11,46.39,46.09,46.37,664700.0,30.843,31.0303,30.8296,31.0169,664700.0
2009-06-11 14:20:00,46.36,46.44,46.3,46.42,424300.0,31.0102,31.0637,30.9701,31.0503,424300.0
2009-06-11 14:30:00,46.42,46.46,46.23,46.26,493600.0,31.0503,31.0771,30.9232,30.9433,493600.0
2009-06-11 14:40:00,46.26,46.39,46.24,46.36,292200.0,30.9433,31.0303,30.9299,31.0102,292200.0
2009-06-11 14:50:00,46.37,46.45,46.27,46.39,476300.0,31.0169,31.0704,30.95,31.0303,476300.0
2009-06-11 15:00:00,46.4,46.44,46.31,46.39,420000.0,31.037,31.0637,30.9768,31.0303,420000.0
2009-06-11 15:10:00,46.39,46.42,46.33,46.34,294900.0,31.0303,31.0503,30.9901,30.9968,294900.0
2009-06-11 15:20:00,46.34,46.36,46.22,46.23,450000.0,30.9968,31.0102,30.9166,30.9232,450000.0
2009-06-11 15:30:00,46.23,46.23,46.09,46.11,706100.0,30.9232,30.9232,30.8296,30.843,706100.0
2009-06-11 15:40:00,46.1,46.25,46.02,46.08,835200.0,30.8363,30.9366,30.7828,30.8229,835200.0
2009-06-11 15:50:00,46.08,46.14,45.89,45.97,1371300.0,30.8229,30.863,30.6958,30.7493,1371300.0
2009-06-12 09:30:00,46.12,46.39,45.5,45.58,923000.0,30.8497,31.0303,30.4349,30.4885,923000.0
2009-06-12 09:40:00,45.59,45.63,45.34,45.5,518500.0,30.4951,30.5219,30.3279,30.4349,518500.0
2009-06-12 09:50:00,45.5,45.58,45.22,45.29,496900.0,30.4349,30.4885,30.2477,30.2945,496900.0
2009-06-12 10:00:00,45.29,45.3,45.08,45.16,640900.0,30.2945,30.3012,30.154,30.2075,640900.0
2009-06-12 10:10:00,45.16,45.42,45.12,45.39,512400.0,30.2075,30.3814,30.1808,30.3614,512400.0
2009-06-12 10:20:00,45.39,45.55,45.36,45.37,512200.0,30.3614,30.4684,30.3413,30.348,512200.0
2009-06-12 10:30:00,45.38,45.6,45.33,45.59,378800.0,30.3547,30.5018,30.3212,30.4951,378800.0
2009-06-12 10:40:00,45.58,45.78,45.57,45.64,629100.0,30.4885,30.6222,30.4818,30.5286,629100.0
2009-06-12 10:50:00,45.64,45.66,45.52,45.54,260700.0,30.5286,30.542,30.4483,30.4617,260700.0
2009-06-12 11:00:00,45.53,45.68,45.44,45.44,270300.0,30.455,30.5553,30.3948,30.3948,270300.0
2009-06-12 11:10:00,45.45,45.49,45.37,45.39,187100.0,30.4015,30.4283,30.348,30.3614,187100.0
2009-06-12 11:20:00,45.54,45.54,45.38,45.49,124100.0,30.4617,30.4617,30.3547,30.4283,124100.0
2009-06-12 11:30:00,45.48,45.6,45.46,45.53,154200.0,30.4216,30.5018,30.4082,30.455,154200.0
2009-06-12 11:40:00,45.53,45.55,45.37,45.43,185900.0,30.455,30.4684,30.348,30.3881,185900.0
2009-06-12 11:50:00,45.42,45.46,45.35,45.38,116100.0,30.3814,30.4082,30.3346,30.3547,116100.0
2009-06-12 12:00:00,45.38,45.55,45.38,45.53,101400.0,30.3547,30.4684,30.3547,30.455,101400.0
2009-06-12 12:10:00,45.54,45.61,45.53,45.61,131400.0,30.4617,30.5085,30.455,30.5085,131400.0
2009-06-12 12:20:00,45.62,45.62,45.55,45.59,135000.0,30.5152,30.5152,30.4684,30.4951,135000.0
2009-06-12 12:30:00,45.6,45.6,45.47,45.58,258300.0,30.5018,30.5018,30.4149,30.4885,258300.0
2009-06-12 12:40:00,45.57,45.73,45.56,45.71,138300.0,30.4818,30.5888,30.4751,30.5754,138300.0
2009-06-12 12:50:00,45.71,45.77,45.68,45.77,209000.0,30.5754,30.6155,30.5553,30.6155,209000.0
2009-06-12 13:00:00,45.77,45.8,45.59,45.61,309300.0,30.6155,30.6356,30.4951,30.5085,309300.0
2009-06-12 13:10:00,45.63,45.68,45.57,45.63,155800.0,30.5219,30.5553,30.4818,30.5219,155800.0
2009-06-12 13:20:00,45.63,45.64,45.55,45.57,200800.0,30.5219,30.5286,30.4684,30.4818,200800.0
2009-06-12 13:30:00,45.57,45.61,45.51,45.59,121900.0,30.4818,30.5085,30.4416,30.4951,121900.0
2009-06-12 13:40:00,45.59,45.69,45.58,45.68,131300.0,30.4951,30.562,30.4885,30.5553,131300.0
2009-06-12 13:50:00,45.69,45.72,45.66,45.68,182400.0,30.562,30.5821,30.542,30.5553,182400.0
2009-06-12 14:00:00,45.68,45.71,45.59,45.62,313600.0,30.5553,30.5754,30.4951,30.5152,313600.0
2009-06-12 14:10:00,45.61,45.65,45.59,45.64,95500.0,30.5085,30.5353,30.4951,30.5286,95500.0
2009-06-12 14:20:00,45.64,45.69,45.44,45.49,337800.0,30.5286,30.562,30.3948,30.4283,337800.0
2009-06-12 14:30:00,45.5,45.68,45.48,45.68,192900.0,30.4349,30.5553,30.4216,30.5553,192900.0
2009-06-12 14:40:00,45.68,46.02,45.67,46.0,740900.0,30.5553,30.7828,30.5487,30.7694,740900.0
2009-06-12 14:50:00,46.0,46.02,45.84,45.93,365000.0,30.7694,30.7828,30.6624,30.7226,365000.0
2009-06-12 15:00:00,45.93,45.98,45.9,45.92,257300.0,30.7226,30.756,30.7025,30.7159,257300.0
2009-06-12 15:10:00,45.92,45.97,45.88,45.92,288800.0,30.7159,30.7493,30.6891,30.7159,288800.0
2009-06-12 15:20:00,45.93,45.96,45.88,45.94,257500.0,30.7226,30.7426,30.6891,30.7293,257500.0
2009-06-12 15:30:00,45.95,45.97,45.78,45.78,589800.0,30.7359,30.7493,30.6222,30.6222,589800.0
2009-06-12 15:40:00,45.79,45.82,45.67,45.74,315100.0,30.6289,30.649,30.5487,30.5955,315100.0
2009-06-12 15:50:00,45.73,46.1,45.73,46.05,1133600.0,30.5888,30.8363,30.5888,30.8028,1133600.0
2009-06-15 09:30:00,45.31,45.35,44.97,45.21,819500.0,30.3079,30.3346,30.0804,30.241,819500.0
2009-06-15 09:40:00,45.22,45.22,44.78,44.94,695900.0,30.2477,30.2477,29.9533,30.0604,695900.0
2009-06-15 09:50:00,44.94,44.97,44.83,44.84,339300.0,30.0604,30.0804,29.9868,29.9935,339300.0
2009-06-15 10:00:00,44.84,44.85,44.7,44.71,391900.0,29.9935,30.0002,29.8998,29.9065,391900.0
2009-06-15 10:10:00,44.7,44.72,44.6,44.62,608500.0,29.8998,29.9132,29.8329,29.8463,608500.0
2009-06-15 10:20:00,44.62,44.72,44.58,44.67,358100.0,29.8463,29.9132,29.8196,29.8798,358100.0
2009-06-15 10:30:00,44.67,44.7,44.3,44.32,569800.0,29.8798,29.8998,29.6323,29.6456,569800.0
2009-06-15 10:40:00,44.31,44.38,44.19,44.22,621000.0,29.639,29.6858,29.5587,29.5788,621000.0
2009-06-15 10:50:00,44.21,44.3,44.17,44.2,490400.0,29.5721,29.6323,29.5453,29.5654,490400.0
2009-06-15 11:00:00,44.21,44.24,44.15,44.18,341300.0,29.5721,29.5921,29.5319,29.552,341300.0
2009-06-15 11:10:00,44.19,44.26,44.11,44.14,288300.0,29.5587,29.6055,29.5052,29.5252,288300.0
2009-06-15 11:20:00,44.14,44.14,44.0,44.09,467700.0,29.5252,29.5252,29.4316,29.4918,467700.0
2009-06-15 11:30:00,44.1,44.23,44.09,44.16,257900.0,29.4985,29.5854,29.4918,29.5386,257900.0
2009-06-15 11:40:00,44.16,44.2,44.09,44.09,323900.0,29.5386,29.5654,29.4918,29.4918,323900.0
2009-06-15 11:50:00,44.1,44.11,44.03,44.06,271800.0,29.4985,29.5052,29.4517,29.4717,271800.0
2009-06-15 12:00:00,44.06,44.22,44.02,44.17,351700.0,29.4717,29.5788,29.445,29.5453,351700.0
2009-06-15 12:10:00,44.17,44.18,44.08,44.11,204600.0,29.5453,29.552,29.4851,29.5052,204600.0
2009-06-15 12:20:00,44.1,44.25,44.1,44.18,186000.0,29.4985,29.5988,29.4985,29.552,186000.0
2009-06-15 12:30:00,44.19,44.35,44.19,44.35,184600.0,29.5587,29.6657,29.5587,29.6657,184600.0
2009-06-15 12:40:00,44.35,44.37,44.28,44.28,209400.0,29.6657,29.6791,29.6189,29.6189,209400.0
2009-06-15 12:50:00,44.31,44.35,44.22,44.3,202400.0,29.639,29.6657,29.5788,29.6323,202400.0
2009-06-15 13:00:00,44.29,44.3,44.12,44.24,224600.0,29.6256,29.6323,29.5119,29.5921,224600.0
2009-06-15 13:10:00,44.24,44.28,44.18,44.2,237400.0,29.5921,29.6189,29.552,29.5654,237400.0
2009-06-15 13:20:00,44.19,44.25,44.09,44.1,193700.0,29.5587,29.5988,29.4918,29.4985,193700.0
2009-06-15 13:30:00,44.1,44.1,43.98,44.04,648700.0,29.4985,29.4985,29.4182,29.4584,648700.0
2009-06-15 13:40:00,44.03,44.05,43.98,44.01,357100.0,29.4517,29.465,29.4182,29.4383,357100.0
2009-06-15 13:50:00,44.0,44.03,43.93,43.99,310000.0,29.4316,29.4517,29.3848,29.4249,310000.0
2009-06-15 14:00:00,43.99,44.08,43.96,44.01,375400.0,29.4249,29.4851,29.4048,29.4383,375400.0
2009-06-15 14:10:00,44.02,44.02,43.95,43.99,294200.0,29.445,29.445,29.3981,29.4249,294200.0
2009-06-15 14:20:00,44.0,44.04,43.97,43.98,350600.0,29.4316,29.4584,29.4115,29.4182,350600.0
2009-06-15 14:30:00,43.98,43.99,43.88,43.92,356200.0,29.4182,29.4249,29.3513,29.3781,356200.0
2009-06-15 14:40:00,43.92,43.92,43.78,43.78,538000.0,29.3781,29.3781,29.2844,29.2844,538000.0
2009-06-15 14:50:00,43.78,44.01,43.73,44.01,717800.0,29.2844,29.4383,29.251,29.4383,717800.0
2009-06-15 15:00:00,44.01,44.08,43.93,44.08,621300.0,29.4383,29.4851,29.3848,29.4851,621300.0
2009-06-15 15:10:00,44.09,44.13,44.01,44.02,419400.0,29.4918,29.5186,29.4383,29.445,419400.0
2009-06-15 15:20:00,44.02,44.04,43.95,44.03,488200.0,29.445,29.4584,29.3981,29.4517,488200.0
2009-06-15 15:30:00,44.02,44.23,44.02,44.16,574100.0,29.445,29.5854,29.445,29.5386,574100.0
2009-06-15 15:40:00,44.16,44.25,44.1,44.18,736800.0,29.5386,29.5988,29.4985,29.552,736800.0
2009-06-15 15:50:00,44.19,44.6,44.18,44.36,1947500.0,29.5587,29.8329,29.552,29.6724,1947500.0
2009-06-16 09:30:00,44.09,44.34,43.55,43.87,1062300.0,29.4918,29.659,29.1306,29.3446,1062300.0
2009-06-16 09:40:00,43.87,44.35,43.86,44.29,715100.0,29.3446,29.6657,29.3379,29.6256,715100.0
2009-06-16 09:50:00,44.29,44.3,44.02,44.26,713300.0,29.6256,29.6323,29.445,29.6055,713300.0
2009-06-16 10:00:00,44.25,44.42,44.19,44.27,540300.0,29.5988,29.7125,29.5587,29.6122,540300.0
2009-06-16 10:10:00,44.28,44.34,43.97,43.99,390600.0,29.6189,29.659,29.4115,29.4249,390600.0
2009-06-16 10:20:00,43.98,44.19,43.98,44.18,494100.0,29.4182,29.5587,29.4182,29.552,494100.0
2009-06-16 10:30:00,44.17,44.39,44.12,44.39,432200.0,29.5453,29.6925,29.5119,29.6925,432200.0
2009-06-16 10:40:00,44.39,44.48,44.31,44.35,451100.0,29.6925,29.7527,29.639,29.6657,451100.0
2009-06-16 10:50:00,44.34,44.45,44.27,44.36,325400.0,29.659,29.7326,29.6122,29.6724,325400.0
2009-06-16 11:00:00,44.36,44.51,44.32,44.34,317700.0,29.6724,29.7727,29.6456,29.659,317700.0
2009-06-16 11:10:00,44.33,44.43,44.3,44.33,163800.0,29.6523,29.7192,29.6323,29.6523,163800.0
2009-06-16 11:20:00,44.34,44.38,44.2,44.21,295700.0,29.659,29.6858,29.5654,29.5721,295700.0
2009-06-16 11:30:00,44.22,44.38,44.2,44.37,250400.0,29.5788,29.6858,29.5654,29.6791,250400.0
2009-06-16 11:40:00,44.37,44.42,44.25,44.25,252900.0,29.6791,29.7125,29.5988,29.5988,252900.0
2009-06-16 11:50:00,44.26,44.27,44.08,44.09,295300.0,29.6055,29.6122,29.4851,29.4918,295300.0
2009-06-16 12:00:00,44.09,44.15,43.99,44.09,453600.0,29.4918,29.5319,29.4249,29.4918,453600.0
2009-06-16 12:10:00,44.08,44.21,44.08,44.21,159700.0,29.4851,29.5721,29.4851,29.5721,159700.0
2009-06-16 12:20:00,44.22,44.22,44.12,44.13,134500.0,29.5788,29.5788,29.5119,29.5186,134500.0
2009-06-16 12:30:00,44.13,44.13,43.86,43.86,257600.0,29.5186,29.5186,29.3379,29.3379,257600.0
2009-06-16 12:40:00,43.87,43.9,43.69,43.75,413000.0,29.3446,29.3647,29.2242,29.2644,413000.0
2009-06-16 12:50:00,43.76,43.92,43.75,43.87,303800.0,29.2711,29.3781,29.2644,29.3446,303800.0
2009-06-16 13:00:00,43.88,43.89,43.71,43.82,318400.0,29.3513,29.358,29.2376,29.3112,318400.0
2009-06-16 13:10:00,43.82,43.82,43.65,43.65,291300.0,29.3112,29.3112,29.1975,29.1975,291300.0
2009-06-16 13:20:00,43.66,43.83,43.65,43.82,273800.0,29.2042,29.3179,29.1975,29.3112,273800.0
2009-06-16 13:30:00,43.81,43.92,43.81,43.89,238400.0,29.3045,29.3781,29.3045,29.358,238400.0
2009-06-16 13:40:00,43.89,43.93,43.79,43.84,513900.0,29.358,29.3848,29.2911,29.3246,513900.0
2009-06-16 13:50:00,43.84,43.85,43.71,43.74,239900.0,29.3246,29.3313,29.2376,29.2577,239900.0
2009-06-16 14:00:00,43.75,43.76,43.49,43.55,787100.0,29.2644,29.2711,29.0905,29.1306,787100.0
2009-06-16 14:10:00,43.56,43.75,43.45,43.74,577300.0,29.1373,29.2644,29.0637,29.2577,577300.0
2009-06-16 14:20:00,43.75,43.76,43.59,43.63,286000.0,29.2644,29.2711,29.1573,29.1841,286000.0
2009-06-16 14:30:00,43.63,43.78,43.56,43.73,437800.0,29.1841,29.2844,29.1373,29.251,437800.0
2009-06-16 14:40:00,43.74,43.79,43.67,43.76,272500.0,29.2577,29.2911,29.2109,29.2711,272500.0
2009-06-16 14:50:00,43.76,43.83,43.71,43.78,284200.0,29.2711,29.3179,29.2376,29.2844,284200.0
2009-06-16 15:00:00,43.78,43.86,43.65,43.72,419100.0,29.2844,29.3379,29.1975,29.2443,419100.0
2009-06-16 15:10:00,43.72,43.81,43.64,43.72,463200.0,29.2443,29.3045,29.1908,29.2443,463200.0
2009-06-16 15:20:00,43.72,43.76,43.57,43.68,483100.0,29.2443,29.2711,29.144,29.2175,483100.0
2009-06-16 15:30:00,43.67,43.81,43.67,43.76,524800.0,29.2109,29.3045,29.2109,29.2711,524800.0
2009-06-16 15:40:00,43.76,43.81,43.64,43.65,726600.0,29.2711,29.3045,29.1908,29.1975,726600.0
2009-06-16 15:50:00,43.65,43.69,43.45,43.48,1282900.0,29.1975,29.2242,29.0637,29.0838,1282900.0
2009-06-17 09:30:00,44.44,44.75,44.21,44.61,1631300.0,29.7259,29.9333,29.5721,29.8396,1631300.0
2009-06-17 09:40:00,44.61,44.62,44.29,44.31,836200.0,29.8396,29.8463,29.6256,29.639,836200.0
2009-06-17 09:50:00,44.33,44.45,44.02,44.08,1039800.0,29.6523,29.7326,29.445,29.4851,1039800.0
2009-06-17 10:00:00,44.07,44.61,43.99,44.52,966100.0,29.4784,29.8396,29.4249,29.7794,966100.0
2009-06-17 10:10:00,44.51,44.63,44.34,44.55,725800.0,29.7727,29.853,29.659,29.7995,725800.0
2009-06-17 10:20:00,44.55,44.63,44.3,44.45,565100.0,29.7995,29.853,29.6323,29.7326,565100.0
2009-06-17 10:30:00,44.45,44.49,44.27,44.44,521500.0,29.7326,29.7594,29.6122,29.7259,521500.0
2009-06-17 10:40:00,44.44,44.45,44.24,44.3,486700.0,29.7259,29.7326,29.5921,29.6323,486700.0
2009-06-17 10:50:00,44.31,44.46,44.26,44.39,588300.0,29.639,29.7393,29.6055,29.6925,588300.0
2009-06-17 11:00:00,44.38,44.62,44.38,44.59,884200.0,29.6858,29.8463,29.6858,29.8262,884200.0
2009-06-17 11:10:00,44.59,44.72,44.46,44.67,651900.0,29.8262,29.9132,29.7393,29.8798,651900.0
2009-06-17 11:20:00,44.68,44.82,44.65,44.72,847600.0,29.8864,29.9801,29.8664,29.9132,847600.0
2009-06-17 11:30:00,44.71,44.86,44.64,44.8,560500.0,29.9065,30.0068,29.8597,29.9667,560500.0
2009-06-17 11:40:00,44.79,44.86,44.73,44.77,353700.0,29.96,30.0068,29.9199,29.9466,353700.0
2009-06-17 11:50:00,44.78,44.8,44.68,44.74,679400.0,29.9533,29.9667,29.8864,29.9266,679400.0
2009-06-17 12:00:00,44.75,44.81,44.72,44.73,620400.0,29.9333,29.9734,29.9132,29.9199,620400.0
2009-06-17 12:10:00,44.73,44.77,44.55,44.57,483800.0,29.9199,29.9466,29.7995,29.8129,483800.0
2009-06-17 12:20:00,44.57,44.77,44.57,44.66,233400.0,29.8129,29.9466,29.8129,29.8731,233400.0
2009-06-17 12:30:00,44.67,44.69,44.54,44.62,227000.0,29.8798,29.8931,29.7928,29.8463,227000.0
2009-06-17 12:40:00,44.62,44.67,44.55,44.64,245800.0,29.8463,29.8798,29.7995,29.8597,245800.0
2009-06-17 12:50:00,44.64,44.71,44.62,44.69,319200.0,29.8597,29.9065,29.8463,29.8931,319200.0
2009-06-17 13:00:00,44.7,44.85,44.7,44.85,379100.0,29.8998,30.0002,29.8998,30.0002,379100.0
2009-06-17 13:10:00,44.85,44.96,44.83,44.93,692000.0,30.0002,30.0737,29.9868,30.0537,692000.0
2009-06-17 13:20:00,44.94,45.15,44.93,45.12,602300.0,30.0604,30.2008,30.0537,30.1808,602300.0
2009-06-17 13:30:00,45.13,45.24,45.05,45.19,418600.0,30.1875,30.261,30.1339,30.2276,418600.0
2009-06-17 13:40:00,45.19,45.35,45.13,45.32,562700.0,30.2276,30.3346,30.1875,30.3145,562700.0
2009-06-17 13:50:00,45.31,45.32,45.11,45.16,601700.0,30.3079,30.3145,30.1741,30.2075,601700.0
2009-06-17 14:00:00,45.17,45.28,45.13,45.2,417400.0,30.2142,30.2878,30.1875,30.2343,417400.0
2009-06-17 14:10:00,45.2,45.29,45.17,45.22,373500.0,30.2343,30.2945,30.2142,30.2477,373500.0
2009-06-17 14:20:00,45.22,45.33,45.18,45.29,388300.0,30.2477,30.3212,30.2209,30.2945,388300.0
2009-06-17 14:30:00,45.29,45.3,45.15,45.15,381700.0,30.2945,30.3012,30.2008,30.2008,381700.0
2009-06-17 14:40:00,45.15,45.22,45.07,45.17,579700.0,30.2008,30.2477,30.1473,30.2142,579700.0
2009-06-17 14:50:00,45.18,45.19,45.06,45.16,328100.0,30.2209,30.2276,30.1406,30.2075,328100.0
2009-06-17 15:00:00,45.16,45.25,45.08,45.13,522300.0,30.2075,30.2677,30.154,30.1875,522300.0
2009-06-17 15:10:00,45.13,45.2,45.09,45.19,418400.0,30.1875,30.2343,30.1607,30.2276,418400.0
2009-06-17 15:20:00,45.2,45.27,45.06,45.07,1053800.0,30.2343,30.2811,30.1406,30.1473,1053800.0
2009-06-17 15:30:00,45.07,45.07,44.92,45.03,772600.0,30.1473,30.1473,30.047,30.1206,772600.0
2009-06-17 15:40:00,45.03,45.3,44.99,45.28,1344000.0,30.1206,30.3012,30.0938,30.2878,1344000.0
2009-06-17 15:50:00,45.28,45.3,45.0,45.09,2229400.0,30.2878,30.3012,30.1005,30.1607,2229400.0
2009-06-18 09:30:00,45.02,45.19,44.55,44.57,761700.0,30.1139,30.2276,29.7995,29.8129,761700.0
2009-06-18 09:40:00,44.57,44.73,44.37,44.48,1057000.0,29.8129,29.9199,29.6791,29.7527,1057000.0
2009-06-18 09:50:00,44.48,44.83,44.34,44.75,911700.0,29.7527,29.9868,29.659,29.9333,911700.0
2009-06-18 10:00:00,44.74,44.87,44.63,44.81,509900.0,29.9266,30.0135,29.853,29.9734,509900.0
2009-06-18 10:10:00,44.82,45.0,44.8,44.86,444900.0,29.9801,30.1005,29.9667,30.0068,444900.0
2009-06-18 10:20:00,44.86,44.94,44.75,44.86,470800.0,30.0068,30.0604,29.9333,30.0068,470800.0
2009-06-18 10:30:00,44.87,44.95,44.8,44.9,359700.0,30.0135,30.067,29.9667,30.0336,359700.0
2009-06-18 10:40:00,44.91,44.93,44.8,44.87,295100.0,30.0403,30.0537,29.9667,30.0135,295100.0
2009-06-18 10:50:00,44.87,44.94,44.74,44.78,432000.0,30.0135,30.0604,29.9266,29.9533,432000.0
2009-06-18 11:00:00,44.8,44.92,44.78,44.83,245200.0,29.9667,30.047,29.9533,29.9868,245200.0
2009-06-18 11:10:00,44.83,45.0,44.79,44.98,320000.0,29.9868,30.1005,29.96,30.0871,320000.0
2009-06-18 11:20:00,44.99,45.06,44.94,44.98,315400.0,30.0938,30.1406,30.0604,30.0871,315400.0
2009-06-18 11:30:00,44.98,44.99,44.8,44.9,316500.0,30.0871,30.0938,29.9667,30.0336,316500.0
2009-06-18 11:40:00,44.9,44.96,44.85,44.91,247300.0,30.0336,30.0737,30.0002,30.0403,247300.0
2009-06-18 11:50:00,44.91,45.08,44.9,45.06,266600.0,30.0403,30.154,30.0336,30.1406,266600.0
2009-06-18 12:00:00,45.06,45.09,45.01,45.09,308200.0,30.1406,30.1607,30.1072,30.1607,308200.0
2009-06-18 12:10:00,45.08,45.2,45.06,45.13,209200.0,30.154,30.2343,30.1406,30.1875,209200.0
2009-06-18 12:20:00,45.13,45.17,45.07,45.15,178200.0,30.1875,30.2142,30.1473,30.2008,178200.0
2009-06-18 12:30:00,45.16,45.2,45.09,45.13,175500.0,30.2075,30.2343,30.1607,30.1875,175500.0
2009-06-18 12:40:00,45.13,45.39,45.11,45.38,270500.0,30.1875,30.3614,30.1741,30.3547,270500.0
2009-06-18 12:50:00,45.37,45.44,45.29,45.43,244500.0,30.348,30.3948,30.2945,30.3881,244500.0
2009-06-18 13:00:00,45.44,45.46,45.28,45.38,396600.0,30.3948,30.4082,30.2878,30.3547,396600.0
2009-06-18 13:10:00,45.38,45.4,45.27,45.32,181500.0,30.3547,30.3681,30.2811,30.3145,181500.0
2009-06-18 13:20:00,45.33,45.42,45.26,45.41,189500.0,30.3212,30.3814,30.2744,30.3747,189500.0
2009-06-18 13:30:00,45.41,45.42,45.3,45.3,164200.0,30.3747,30.3814,30.3012,30.3012,164200.0
2009-06-18 13:40:00,45.3,45.41,45.3,45.41,171700.0,30.3012,30.3747,30.3012,30.3747,171700.0
2009-06-18 13:50:00,45.4,45.49,45.38,45.46,495400.0,30.3681,30.4283,30.3547,30.4082,495400.0
2009-06-18 14:00:00,45.46,45.54,45.43,45.51,603900.0,30.4082,30.4617,30.3881,30.4416,603900.0
2009-06-18 14:10:00,45.51,45.57,45.49,45.51,399200.0,30.4416,30.4818,30.4283,30.4416,399200.0
2009-06-18 14:20:00,45.51,45.55,45.49,45.53,1055200.0,30.4416,30.4684,30.4283,30.455,1055200.0
2009-06-18 14:30:00,45.53,45.57,45.47,45.5,1373100.0,30.455,30.4818,30.4149,30.4349,1373100.0
2009-06-18 14:40:00,45.49,45.59,45.46,45.5,609600.0,30.4283,30.4951,30.4082,30.4349,609600.0
2009-06-18 14:50:00,45.5,45.55,45.45,45.55,165000.0,30.4349,30.4684,30.4015,30.4684,165000.0
2009-06-18 15:00:00,45.55,45.6,45.47,45.6,227700.0,30.4684,30.5018,30.4149,30.5018,227700.0
2009-06-18 15:10:00,45.6,45.66,45.52,45.52,459200.0,30.5018,30.542,30.4483,30.4483,459200.0
2009-06-18 15:20:00,45.52,45.53,45.33,45.35,581400.0,30.4483,30.455,30.3212,30.3346,581400.0
2009-06-18 15:30:00,45.35,45.49,45.31,45.38,581800.0,30.3346,30.4283,30.3079,30.3547,581800.0
2009-06-18 15:40:00,45.38,45.46,45.27,45.29,751500.0,30.3547,30.4082,30.2811,30.2945,751500.0
2009-06-18 15:50:00,45.29,45.4,45.25,45.29,856200.0,30.2945,30.3681,30.2677,30.2945,856200.0
2009-06-19 09:30:00,45.4,45.55,45.18,45.29,5856500.0,30.3681,30.4684,30.2209,30.2945,5856500.0
2009-06-19 09:40:00,45.3,45.48,45.25,45.35,422900.0,30.3012,30.4216,30.2677,30.3346,422900.0
2009-06-19 09:50:00,45.34,45.54,45.28,45.38,404800.0,30.3279,30.4617,30.2878,30.3547,404800.0
2009-06-19 10:00:00,45.39,45.51,45.34,45.4,395000.0,30.3614,30.4416,30.3279,30.3681,395000.0
2009-06-19 10:10:00,45.39,45.42,45.19,45.33,376200.0,30.3614,30.3814,30.2276,30.3212,376200.0
2009-06-19 10:20:00,45.34,45.34,45.15,45.16,403900.0,30.3279,30.3279,30.2008,30.2075,403900.0
2009-06-19 10:30:00,45.16,45.37,45.15,45.37,275900.0,30.2075,30.348,30.2008,30.348,275900.0
2009-06-19 10:40:00,45.37,45.48,45.28,45.46,277100.0,30.348,30.4216,30.2878,30.4082,277100.0
2009-06-19 10:50:00,45.46,45.55,45.41,45.49,242600.0,30.4082,30.4684,30.3747,30.4283,242600.0
2009-06-19 11:00:00,45.5,45.61,45.5,45.57,234600.0,30.4349,30.5085,30.4349,30.4818,234600.0
2009-06-19 11:10:00,45.58,45.59,45.51,45.52,123500.0,30.4885,30.4951,30.4416,30.4483,123500.0
2009-06-19 11:20:00,45.52,45.65,45.52,45.63,260000.0,30.4483,30.5353,30.4483,30.5219,260000.0
2009-06-19 11:30:00,45.62,45.67,45.6,45.65,347600.0,30.5152,30.5487,30.5018,30.5353,347600.0
2009-06-19 11:40:00,45.65,45.72,45.65,45.66,156700.0,30.5353,30.5821,30.5353,30.542,156700.0
2009-06-19 11:50:00,45.66,45.76,45.64,45.75,191500.0,30.542,30.6089,30.5286,30.6022,191500.0
2009-06-19 12:00:00,45.75,45.77,45.67,45.69,181400.0,30.6022,30.6155,30.5487,30.562,181400.0
2009-06-19 12:10:00,45.69,45.72,45.58,45.68,214100.0,30.562,30.5821,30.4885,30.5553,214100.0
2009-06-19 12:20:00,45.68,45.69,45.51,45.57,281200.0,30.5553,30.562,30.4416,30.4818,281200.0
2009-06-19 12:30:00,45.58,45.63,45.49,45.61,364400.0,30.4885,30.5219,30.4283,30.5085,364400.0
2009-06-19 12:40:00,45.6,45.69,45.6,45.69,239100.0,30.5018,30.562,30.5018,30.562,239100.0
2009-06-19 12:50:00,45.68,45.73,45.62,45.64,351400.0,30.5553,30.5888,30.5152,30.5286,351400.0
2009-06-19 13:00:00,45.64,45.67,45.6,45.65,262300.0,30.5286,30.5487,30.5018,30.5353,262300.0
2009-06-19 13:10:00,45.65,45.72,45.62,45.71,214800.0,30.5353,30.5821,30.5152,30.5754,214800.0
2009-06-19 13:20:00,45.71,45.73,45.62,45.73,253600.0,30.5754,30.5888,30.5152,30.5888,253600.0
2009-06-19 13:30:00,45.72,45.86,45.72,45.86,388400.0,30.5821,30.6757,30.5821,30.6757,388400.0
2009-06-19 13:40:00,45.86,45.99,45.85,45.92,503000.0,30.6757,30.7627,30.6691,30.7159,503000.0
2009-06-19 13:50:00,45.92,45.99,45.9,45.95,319800.0,30.7159,30.7627,30.7025,30.7359,319800.0
2009-06-19 14:00:00,45.94,46.0,45.86,45.86,395300.0,30.7293,30.7694,30.6757,30.6757,395300.0
2009-06-19 14:10:00,45.86,45.87,45.61,45.68,563900.0,30.6757,30.6824,30.5085,30.5553,563900.0
2009-06-19 14:20:00,45.69,45.74,45.65,45.73,320000.0,30.562,30.5955,30.5353,30.5888,320000.0
2009-06-19 14:30:00,45.73,45.8,45.69,45.72,325800.0,30.5888,30.6356,30.562,30.5821,325800.0
2009-06-19 14:40:00,45.72,45.76,45.69,45.71,332300.0,30.5821,30.6089,30.562,30.5754,332300.0
2009-06-19 14:50:00,45.71,45.76,45.67,45.73,230900.0,30.5754,30.6089,30.5487,30.5888,230900.0
2009-06-19 15:00:00,45.73,45.78,45.63,45.68,328100.0,30.5888,30.6222,30.5219,30.5553,328100.0
2009-06-19 15:10:00,45.67,45.84,45.61,45.83,296900.0,30.5487,30.6624,30.5085,30.6557,296900.0
2009-06-19 15:20:00,45.84,45.89,45.78,45.89,389300.0,30.6624,30.6958,30.6222,30.6958,389300.0
2009-06-19 15:30:00,45.89,45.95,45.86,45.91,336800.0,30.6958,30.7359,30.6757,30.7092,336800.0
2009-06-19 15:40:00,45.9,46.0,45.82,45.97,735900.0,30.7025,30.7694,30.649,30.7493,735900.0
2009-06-19 15:50:00,45.98,46.0,45.87,45.98,1670800.0,30.756,30.7694,30.6824,30.756,1670800.0
2009-06-22 09:30:00,45.46,45.75,45.2,45.36,860300.0,30.4082,30.6022,30.2343,30.3413,860300.0
2009-06-22 09:40:00,45.37,45.42,44.96,45.13,657800.0,30.348,30.3814,30.0737,30.1875,657800.0
2009-06-22 09:50:00,45.12,45.21,44.84,44.9,657800.0,30.1808,30.241,29.9935,30.0336,657800.0
2009-06-22 10:00:00,44.91,44.95,44.75,44.86,631200.0,30.0403,30.067,29.9333,30.0068,631200.0
2009-06-22 10:10:00,44.86,44.91,44.75,44.78,605100.0,30.0068,30.0403,29.9333,29.9533,605100.0
2009-06-22 10:20:00,44.78,44.83,44.71,44.76,377900.0,29.9533,29.9868,29.9065,29.94,377900.0
2009-06-22 10:30:00,44.76,44.76,44.52,44.69,426200.0,29.94,29.94,29.7794,29.8931,426200.0
2009-06-22 10:40:00,44.68,44.75,44.53,44.73,301300.0,29.8864,29.9333,29.7861,29.9199,301300.0
2009-06-22 10:50:00,44.73,44.81,44.55,44.56,286900.0,29.9199,29.9734,29.7995,29.8062,286900.0
2009-06-22 11:00:00,44.56,44.65,44.45,44.49,338200.0,29.8062,29.8664,29.7326,29.7594,338200.0
2009-06-22 11:10:00,44.49,44.56,44.33,44.54,441100.0,29.7594,29.8062,29.6523,29.7928,441100.0
2009-06-22 11:20:00,44.54,44.56,44.43,44.49,370600.0,29.7928,29.8062,29.7192,29.7594,370600.0
2009-06-22 11:30:00,44.49,44.5,44.29,44.33,458700.0,29.7594,29.766,29.6256,29.6523,458700.0
2009-06-22 11:40:00,44.33,44.49,44.31,44.46,380100.0,29.6523,29.7594,29.639,29.7393,380100.0
2009-06-22 11:50:00,44.46,44.51,44.34,44.42,289300.0,29.7393,29.7727,29.659,29.7125,289300.0
2009-06-22 12:00:00,44.43,44.46,44.32,44.44,211900.0,29.7192,29.7393,29.6456,29.7259,211900.0
2009-06-22 12:10:00,44.44,44.53,44.42,44.5,241900.0,29.7259,29.7861,29.7125,29.766,241900.0
2009-06-22 12:20:00,44.5,44.54,44.4,44.44,347100.0,29.766,29.7928,29.6992,29.7259,347100.0
2009-06-22 12:30:00,44.44,44.51,44.42,44.47,219400.0,29.7259,29.7727,29.7125,29.746,219400.0
2009-06-22 12:40:00,44.48,44.51,44.42,44.44,260600.0,29.7527,29.7727,29.7125,29.7259,260600.0
2009-06-22 12:50:00,44.44,44.46,44.4,44.44,272400.0,29.7259,29.7393,29.6992,29.7259,272400.0
2009-06-22 13:00:00,44.44,44.49,44.4,44.45,186100.0,29.7259,29.7594,29.6992,29.7326,186100.0
2009-06-22 13:10:00,44.45,44.45,44.3,44.38,404500.0,29.7326,29.7326,29.6323,29.6858,404500.0
2009-06-22 13:20:00,44.38,44.38,44.26,44.37,389000.0,29.6858,29.6858,29.6055,29.6791,389000.0
2009-06-22 13:30:00,44.37,44.42,44.36,44.39,158300.0,29.6791,29.7125,29.6724,29.6925,158300.0
2009-06-22 13:40:00,44.4,44.42,44.36,44.42,181500.0,29.6992,29.7125,29.6724,29.7125,181500.0
2009-06-22 13:50:00,44.42,44.48,44.36,44.47,422000.0,29.7125,29.7527,29.6724,29.746,422000.0
2009-06-22 14:00:00,44.47,44.47,44.37,44.38,465400.0,29.746,29.746,29.6791,29.6858,465400.0
2009-06-22 14:10:00,44.39,44.46,44.39,44.45,425300.0,29.6925,29.7393,29.6925,29.7326,425300.0
2009-06-22 14:20:00,44.45,44.59,44.4,44.5,847300.0,29.7326,29.8262,29.6992,29.766,847300.0
2009-06-22 14:30:00,44.47,44.54,44.41,44.54,441100.0,29.746,29.7928,29.7058,29.7928,441100.0
2009-06-22 14:40:00,44.53,44.59,44.49,44.57,277600.0,29.7861,29.8262,29.7594,29.8129,277600.0
2009-06-22 14:50:00,44.57,44.59,44.49,44.54,341200.0,29.8129,29.8262,29.7594,29.7928,341200.0
2009-06-22 15:00:00,44.54,44.57,44.49,44.51,433500.0,29.7928,29.8129,29.7594,29.7727,433500.0
2009-06-22 15:10:00,44.52,44.53,44.45,44.5,526600.0,29.7794,29.7861,29.7326,29.766,526600.0
2009-06-22 15:20:00,44.5,44.53,44.45,44.52,391900.0,29.766,29.7861,29.7326,29.7794,391900.0
2009-06-22 15:30:00,44.52,44.65,44.43,44.65,623000.0,29.7794,29.8664,29.7192,29.8664,623000.0
2009-06-22 15:40:00,44.64,44.65,44.48,44.52,908600.0,29.8597,29.8664,29.7527,29.7794,908600.0
2009-06-22 15:50:00,44.52,44.6,44.34,44.34,1923600.0,29.7794,29.8329,29.659,29.659,1923600.0
2009-06-23 09:30:00,44.42,44.64,44.31,44.41,697600.0,29.7125,29.8597,29.639,29.7058,697600.0
2009-06-23 09:40:00,44.42,44.52,44.0,44.25,817500.0,29.7125,29.7794,29.4316,29.5988,817500.0
2009-06-23 09:50:00,44.25,44.48,44.21,44.25,419000.0,29.5988,29.7527,29.5721,29.5988,419000.0
2009-06-23 10:00:00,44.27,44.32,44.0,44.05,630400.0,29.6122,29.6456,29.4316,29.465,630400.0
2009-06-23 10:10:00,44.04,44.08,43.75,44.04,810000.0,29.4584,29.4851,29.2644,29.4584,810000.0
2009-06-23 10:20:00,44.04,44.12,43.73,43.75,544200.0,29.4584,29.5119,29.251,29.2644,544200.0
2009-06-23 10:30:00,43.75,43.91,43.7,43.77,456500.0,29.2644,29.3714,29.2309,29.2777,456500.0
2009-06-23 10:40:00,43.78,43.79,43.39,43.47,946000.0,29.2844,29.2911,29.0236,29.0771,946000.0
2009-06-23 10:50:00,43.47,43.68,43.32,43.68,780000.0,29.0771,29.2175,28.9767,29.2175,780000.0
2009-06-23 11:00:00,43.68,43.69,43.43,43.44,488200.0,29.2175,29.2242,29.0503,29.057,488200.0
2009-06-23 11:10:00,43.45,43.49,43.35,43.48,514200.0,29.0637,29.0905,28.9968,29.0838,514200.0
2009-06-23 11:20:00,43.49,43.5,43.35,43.42,573600.0,29.0905,29.0971,28.9968,29.0436,573600.0
2009-06-23 11:30:00,43.41,43.51,43.38,43.44,329900.0,29.0369,29.1038,29.0169,29.057,329900.0
2009-06-23 11:40:00,43.44,43.55,43.43,43.55,342600.0,29.057,29.1306,29.0503,29.1306,342600.0
2009-06-23 11:50:00,43.55,43.76,43.51,43.73,270200.0,29.1306,29.2711,29.1038,29.251,270200.0
2009-06-23 12:00:00,43.74,43.86,43.7,43.85,254500.0,29.2577,29.3379,29.2309,29.3313,254500.0
2009-06-23 12:10:00,43.85,43.85,43.69,43.78,209000.0,29.3313,29.3313,29.2242,29.2844,209000.0
2009-06-23 12:20:00,43.78,43.85,43.72,43.75,314300.0,29.2844,29.3313,29.2443,29.2644,314300.0
2009-06-23 12:30:00,43.75,43.94,43.74,43.9,333800.0,29.2644,29.3915,29.2577,29.3647,333800.0
2009-06-23 12:40:00,43.9,43.95,43.83,43.88,332800.0,29.3647,29.3981,29.3179,29.3513,332800.0
2009-06-23 12:50:00,43.87,43.91,43.78,43.79,151700.0,29.3446,29.3714,29.2844,29.2911,151700.0
2009-06-23 13:00:00,43.8,43.93,43.79,43.91,346300.0,29.2978,29.3848,29.2911,29.3714,346300.0
2009-06-23 13:10:00,43.91,43.98,43.9,43.97,140500.0,29.3714,29.4182,29.3647,29.4115,140500.0
2009-06-23 13:20:00,43.97,44.0,43.83,43.85,191100.0,29.4115,29.4316,29.3179,29.3313,191100.0
2009-06-23 13:30:00,43.84,43.96,43.84,43.96,123900.0,29.3246,29.4048,29.3246,29.4048,123900.0
2009-06-23 13:40:00,43.96,43.96,43.84,43.85,176500.0,29.4048,29.4048,29.3246,29.3313,176500.0
2009-06-23 13:50:00,43.85,43.91,43.74,43.8,192200.0,29.3313,29.3714,29.2577,29.2978,192200.0
2009-06-23 14:00:00,43.8,43.94,43.77,43.92,247800.0,29.2978,29.3915,29.2777,29.3781,247800.0
2009-06-23 14:10:00,43.92,44.17,43.91,44.06,402200.0,29.3781,29.5453,29.3714,29.4717,402200.0
2009-06-23 14:20:00,44.06,44.18,44.05,44.16,306100.0,29.4717,29.552,29.465,29.5386,306100.0
2009-06-23 14:30:00,44.15,44.17,44.11,44.15,366100.0,29.5319,29.5453,29.5052,29.5319,366100.0
2009-06-23 14:40:00,44.14,44.24,44.12,44.21,658400.0,29.5252,29.5921,29.5119,29.5721,658400.0
2009-06-23 14:50:00,44.21,44.53,44.2,44.53,1172300.0,29.5721,29.7861,29.5654,29.7861,1172300.0
2009-06-23 15:00:00,44.52,44.56,44.47,44.51,944700.0,29.7794,29.8062,29.746,29.7727,944700.0
2009-06-23 15:10:00,44.51,44.76,44.51,44.75,880000.0,29.7727,29.94,29.7727,29.9333,880000.0
2009-06-23 15:20:00,44.75,44.75,44.53,44.7,1035200.0,29.9333,29.9333,29.7861,29.8998,1035200.0
2009-06-23 15:30:00,44.69,44.73,44.56,44.7,624300.0,29.8931,29.9199,29.8062,29.8998,624300.0
2009-06-23 15:40:00,44.71,44.78,44.65,44.74,661700.0,29.9065,29.9533,29.8664,29.9266,661700.0
2009-06-23 15:50:00,44.74,44.74,44.49,44.54,1708400.0,29.9266,29.9266,29.7594,29.7928,1708400.0
2009-06-24 09:30:00,44.66,44.84,44.26,44.6,975800.0,29.8731,29.9935,29.6055,29.8329,975800.0
2009-06-24 09:40:00,44.61,44.72,44.45,44.65,737000.0,29.8396,29.9132,29.7326,29.8664,737000.0
2009-06-24 09:50:00,44.65,44.75,44.61,44.69,529700.0,29.8664,29.9333,29.8396,29.8931,529700.0
2009-06-24 10:00:00,44.69,44.86,44.6,44.83,724400.0,29.8931,30.0068,29.8329,29.9868,724400.0
2009-06-24 10:10:00,44.84,44.96,44.82,44.92,740600.0,29.9935,30.0737,29.9801,30.047,740600.0
2009-06-24 10:20:00,44.92,45.11,44.92,45.08,645100.0,30.047,30.1741,30.047,30.154,645100.0
2009-06-24 10:30:00,45.09,45.14,44.88,44.98,436100.0,30.1607,30.1941,30.0202,30.0871,436100.0
2009-06-24 10:40:00,44.99,45.14,44.95,45.12,237700.0,30.0938,30.1941,30.067,30.1808,237700.0
2009-06-24 10:50:00,45.12,45.25,44.98,44.98,296200.0,30.1808,30.2677,30.0871,30.0871,296200.0
2009-06-24 11:00:00,44.98,45.08,44.97,44.97,159600.0,30.0871,30.154,30.0804,30.0804,159600.0
2009-06-24 11:10:00,44.98,44.99,44.87,44.89,583700.0,30.0871,30.0938,30.0135,30.0269,583700.0
2009-06-24 11:20:00,44.89,45.05,44.86,44.92,574600.0,30.0269,30.1339,30.0068,30.047,574600.0
2009-06-24 11:30:00,44.92,45.01,44.91,44.93,205100.0,30.047,30.1072,30.0403,30.0537,205100.0
2009-06-24 11:40:00,44.93,44.97,44.87,44.91,289200.0,30.0537,30.0804,30.0135,30.0403,289200.0
2009-06-24 11:50:00,44.9,45.08,44.88,45.07,531700.0,30.0336,30.154,30.0202,30.1473,531700.0
2009-06-24 12:00:00,45.07,45.1,44.94,44.96,290700.0,30.1473,30.1674,30.0604,30.0737,290700.0
2009-06-24 12:10:00,44.95,44.97,44.93,44.94,177200.0,30.067,30.0804,30.0537,30.0604,177200.0
2009-06-24 12:20:00,44.93,44.99,44.93,44.96,148000.0,30.0537,30.0938,30.0537,30.0737,148000.0
2009-06-24 12:30:00,44.95,45.0,44.95,44.97,104500.0,30.067,30.1005,30.067,30.0804,104500.0
2009-06-24 12:40:00,44.97,45.04,44.94,45.01,295100.0,30.0804,30.1272,30.0604,30.1072,295100.0
2009-06-24 12:50:00,45.01,45.01,44.98,45.0,117400.0,30.1072,30.1072,30.0871,30.1005,117400.0
2009-06-24 13:00:00,44.99,45.06,44.99,45.05,265900.0,30.0938,30.1406,30.0938,30.1339,265900.0
2009-06-24 13:10:00,45.05,45.13,45.05,45.09,335500.0,30.1339,30.1875,30.1339,30.1607,335500.0
2009-06-24 13:20:00,45.09,45.18,45.08,45.18,275400.0,30.1607,30.2209,30.154,30.2209,275400.0
2009-06-24 13:30:00,45.17,45.22,45.09,45.21,671100.0,30.2142,30.2477,30.1607,30.241,671100.0
2009-06-24 13:40:00,45.21,45.22,45.08,45.1,221800.0,30.241,30.2477,30.154,30.1674,221800.0
2009-06-24 13:50:00,45.1,45.14,45.08,45.1,240400.0,30.1674,30.1941,30.154,30.1674,240400.0
2009-06-24 14:00:00,45.1,45.18,45.1,45.17,303500.0,30.1674,30.2209,30.1674,30.2142,303500.0
2009-06-24 14:10:00,45.16,45.25,45.14,45.21,500400.0,30.2075,30.2677,30.1941,30.241,500400.0
2009-06-24 14:20:00,45.22,45.28,44.98,45.07,607200.0,30.2477,30.2878,30.0871,30.1473,607200.0
2009-06-24 14:30:00,45.06,45.13,44.91,44.91,681100.0,30.1406,30.1875,30.0403,30.0403,681100.0
2009-06-24 14:40:00,44.91,45.11,44.91,45.06,317000.0,30.0403,30.1741,30.0403,30.1406,317000.0
2009-06-24 14:50:00,45.06,45.26,45.05,45.15,284700.0,30.1406,30.2744,30.1339,30.2008,284700.0
2009-06-24 15:00:00,45.16,45.22,45.14,45.16,873600.0,30.2075,30.2477,30.1941,30.2075,873600.0
2009-06-24 15:10:00,45.17,45.21,45.13,45.18,987400.0,30.2142,30.241,30.1875,30.2209,987400.0
2009-06-24 15:20:00,45.18,45.33,45.16,45.23,614700.0,30.2209,30.3212,30.2075,30.2543,614700.0
2009-06-24 15:30:00,45.23,45.26,45.18,45.22,564100.0,30.2543,30.2744,30.2209,30.2477,564100.0
2009-06-24 15:40:00,45.23,45.34,45.19,45.33,568900.0,30.2543,30.3279,30.2276,30.3212,568900.0
2009-06-24 15:50:00,45.33,45.42,45.21,45.28,1416800.0,30.3212,30.3814,30.241,30.2878,1416800.0
2009-06-25 09:30:00,45.13,45.45,44.96,45.42,538300.0,30.1875,30.4015,30.0737,30.3814,538300.0
2009-06-25 09:40:00,45.42,45.7,45.39,45.66,558600.0,30.3814,30.5687,30.3614,30.542,558600.0
2009-06-25 09:50:00,45.65,46.18,45.65,46.1,1082200.0,30.5353,30.8898,30.5353,30.8363,1082200.0
2009-06-25 10:00:00,46.11,46.38,46.08,46.32,1140000.0,30.843,31.0236,30.8229,30.9834,1140000.0
2009-06-25 10:10:00,46.33,46.46,46.32,46.41,704400.0,30.9901,31.0771,30.9834,31.0436,704400.0
2009-06-25 10:20:00,46.41,46.43,46.17,46.18,1106700.0,31.0436,31.057,30.8831,30.8898,1106700.0
2009-06-25 10:30:00,46.18,46.2,46.0,46.02,595300.0,30.8898,30.9032,30.7694,30.7828,595300.0
2009-06-25 10:40:00,46.02,46.03,45.8,45.91,566100.0,30.7828,30.7895,30.6356,30.7092,566100.0
2009-06-25 10:50:00,45.91,45.97,45.83,45.9,200900.0,30.7092,30.7493,30.6557,30.7025,200900.0
2009-06-25 11:00:00,45.91,46.08,45.85,46.0,481700.0,30.7092,30.8229,30.6691,30.7694,481700.0
2009-06-25 11:10:00,46.0,46.03,45.9,46.0,220400.0,30.7694,30.7895,30.7025,30.7694,220400.0
2009-06-25 11:20:00,45.99,46.26,45.99,46.25,277100.0,30.7627,30.9433,30.7627,30.9366,277100.0
2009-06-25 11:30:00,46.25,46.42,46.24,46.29,463800.0,30.9366,31.0503,30.9299,30.9634,463800.0
2009-06-25 11:40:00,46.29,46.46,46.29,46.36,377600.0,30.9634,31.0771,30.9634,31.0102,377600.0
2009-06-25 11:50:00,46.36,46.46,46.3,46.45,267500.0,31.0102,31.0771,30.9701,31.0704,267500.0
2009-06-25 12:00:00,46.45,46.45,46.32,46.36,324900.0,31.0704,31.0704,30.9834,31.0102,324900.0
2009-06-25 12:10:00,46.35,46.45,46.33,46.37,206800.0,31.0035,31.0704,30.9901,31.0169,206800.0
2009-06-25 12:20:00,46.37,46.43,46.32,46.43,189100.0,31.0169,31.057,30.9834,31.057,189100.0
2009-06-25 12:30:00,46.43,46.46,46.3,46.31,263300.0,31.057,31.0771,30.9701,30.9768,263300.0
2009-06-25 12:40:00,46.31,46.38,46.26,46.32,199500.0,30.9768,31.0236,30.9433,30.9834,199500.0
2009-06-25 12:50:00,46.33,46.37,46.26,46.3,151300.0,30.9901,31.0169,30.9433,30.9701,151300.0
2009-06-25 13:00:00,46.29,46.5,46.26,46.47,385000.0,30.9634,31.1038,30.9433,31.0838,385000.0
2009-06-25 13:10:00,46.47,46.7,46.47,46.61,609800.0,31.0838,31.2376,31.0838,31.1774,609800.0
2009-06-25 13:20:00,46.61,46.68,46.52,46.57,249900.0,31.1774,31.2242,31.1172,31.1507,249900.0
2009-06-25 13:30:00,46.57,46.62,46.44,46.46,201300.0,31.1507,31.1841,31.0637,31.0771,201300.0
2009-06-25 13:40:00,46.46,46.51,46.42,46.43,221100.0,31.0771,31.1105,31.0503,31.057,221100.0
2009-06-25 13:50:00,46.44,46.49,46.36,46.4,321500.0,31.0637,31.0972,31.0102,31.037,321500.0
2009-06-25 14:00:00,46.39,46.42,46.15,46.17,669900.0,31.0303,31.0503,30.8697,30.8831,669900.0
2009-06-25 14:10:00,46.16,46.21,46.06,46.08,252700.0,30.8764,30.9099,30.8095,30.8229,252700.0
2009-06-25 14:20:00,46.08,46.19,46.08,46.19,214200.0,30.8229,30.8965,30.8229,30.8965,214200.0
2009-06-25 14:30:00,46.19,46.25,46.1,46.1,302500.0,30.8965,30.9366,30.8363,30.8363,302500.0
2009-06-25 14:40:00,46.11,46.26,46.06,46.21,360800.0,30.843,30.9433,30.8095,30.9099,360800.0
2009-06-25 14:50:00,46.21,46.33,46.14,46.27,305200.0,30.9099,30.9901,30.863,30.95,305200.0
2009-06-25 15:00:00,46.27,46.39,46.21,46.35,329100.0,30.95,31.0303,30.9099,31.0035,329100.0
2009-06-25 15:10:00,46.35,46.43,46.18,46.2,454300.0,31.0035,31.057,30.8898,30.9032,454300.0
2009-06-25 15:20:00,46.19,46.22,46.14,46.22,542800.0,30.8965,30.9166,30.863,30.9166,542800.0
2009-06-25 15:30:00,46.22,46.24,46.04,46.1,485100.0,30.9166,30.9299,30.7961,30.8363,485100.0
2009-06-25 15:40:00,46.1,46.31,46.08,46.31,533900.0,30.8363,30.9768,30.8229,30.9768,533900.0
2009-06-25 15:50:00,46.31,46.45,46.26,46.36,960200.0,30.9768,31.0704,30.9433,31.0102,960200.0
2009-06-26 09:30:00,46.1,46.43,46.0,46.22,516200.0,30.8363,31.057,30.7694,30.9166,516200.0
2009-06-26 09:40:00,46.23,46.42,46.1,46.19,378500.0,30.9232,31.0503,30.8363,30.8965,378500.0
2009-06-26 09:50:00,46.18,46.19,45.83,45.94,521800.0,30.8898,30.8965,30.6557,30.7293,521800.0
2009-06-26 10:00:00,45.94,46.03,45.82,45.86,364800.0,30.7293,30.7895,30.649,30.6757,364800.0
2009-06-26 10:10:00,45.87,45.97,45.79,45.92,315000.0,30.6824,30.7493,30.6289,30.7159,315000.0
2009-06-26 10:20:00,45.92,46.1,45.92,46.04,314600.0,30.7159,30.8363,30.7159,30.7961,314600.0
2009-06-26 10:30:00,46.05,46.12,45.92,45.94,210000.0,30.8028,30.8497,30.7159,30.7293,210000.0
2009-06-26 10:40:00,45.94,46.03,45.87,46.0,324100.0,30.7293,30.7895,30.6824,30.7694,324100.0
2009-06-26 10:50:00,45.99,46.07,45.92,46.02,195900.0,30.7627,30.8162,30.7159,30.7828,195900.0
2009-06-26 11:00:00,46.01,46.08,45.9,46.06,332200.0,30.7761,30.8229,30.7025,30.8095,332200.0
2009-06-26 11:10:00,46.07,46.1,46.01,46.02,266100.0,30.8162,30.8363,30.7761,30.7828,266100.0
2009-06-26 11:20:00,46.01,46.03,45.93,45.96,202200.0,30.7761,30.7895,30.7226,30.7426,202200.0
2009-06-26 11:30:00,45.97,46.01,45.88,45.89,174000.0,30.7493,30.7761,30.6891,30.6958,174000.0
2009-06-26 11:40:00,45.88,45.9,45.81,45.83,213400.0,30.6891,30.7025,30.6423,30.6557,213400.0
2009-06-26 11:50:00,45.82,46.11,45.81,46.11,219700.0,30.649,30.843,30.6423,30.843,219700.0
2009-06-26 12:00:00,46.1,46.2,46.1,46.16,255700.0,30.8363,30.9032,30.8363,30.8764,255700.0
2009-06-26 12:10:00,46.16,46.23,46.14,46.18,189200.0,30.8764,30.9232,30.863,30.8898,189200.0
2009-06-26 12:20:00,46.17,46.22,46.17,46.21,85400.0,30.8831,30.9166,30.8831,30.9099,85400.0
2009-06-26 12:30:00,46.22,46.23,46.15,46.23,139000.0,30.9166,30.9232,30.8697,30.9232,139000.0
2009-06-26 12:40:00,46.23,46.31,46.19,46.31,271800.0,30.9232,30.9768,30.8965,30.9768,271800.0
2009-06-26 12:50:00,46.31,46.31,46.26,46.3,202400.0,30.9768,30.9768,30.9433,30.9701,202400.0
2009-06-26 13:00:00,46.29,46.34,46.26,46.32,278300.0,30.9634,30.9968,30.9433,30.9834,278300.0
2009-06-26 13:10:00,46.32,46.36,46.3,46.34,248600.0,30.9834,31.0102,30.9701,30.9968,248600.0
2009-06-26 13:20:00,46.35,46.51,46.34,46.5,409700.0,31.0035,31.1105,30.9968,31.1038,409700.0
2009-06-26 13:30:00,46.5,46.57,46.49,46.53,531900.0,31.1038,31.1507,31.0972,31.1239,531900.0
2009-06-26 13:40:00,46.53,46.6,46.48,46.55,323900.0,31.1239,31.1707,31.0905,31.1373,323900.0
2009-06-26 13:50:00,46.55,46.59,46.52,46.56,220500.0,31.1373,31.164,31.1172,31.144,220500.0
2009-06-26 14:00:00,46.56,46.57,46.5,46.54,181500.0,31.144,31.1507,31.1038,31.1306,181500.0
2009-06-26 14:10:00,46.53,46.6,46.53,46.59,228600.0,31.1239,31.1707,31.1239,31.164,228600.0
2009-06-26 14:20:00,46.59,46.59,46.52,46.52,127700.0,31.164,31.164,31.1172,31.1172,127700.0
2009-06-26 14:30:00,46.52,46.59,46.51,46.55,238300.0,31.1172,31.164,31.1105,31.1373,238300.0
2009-06-26 14:40:00,46.56,46.65,46.54,46.62,313500.0,31.144,31.2042,31.1306,31.1841,313500.0
2009-06-26 14:50:00,46.61,46.69,46.56,46.68,341700.0,31.1774,31.2309,31.144,31.2242,341700.0
2009-06-26 15:00:00,46.68,46.73,46.55,46.56,415100.0,31.2242,31.2577,31.1373,31.144,415100.0
2009-06-26 15:10:00,46.56,46.58,46.38,46.41,480700.0,31.144,31.1574,31.0236,31.0436,480700.0
2009-06-26 15:20:00,46.4,46.42,46.33,46.35,382700.0,31.037,31.0503,30.9901,31.0035,382700.0
2009-06-26 15:30:00,46.35,46.36,46.23,46.29,487700.0,31.0035,31.0102,30.9232,30.9634,487700.0
2009-06-26 15:40:00,46.29,46.54,46.29,46.42,588300.0,30.9634,31.1306,30.9634,31.0503,588300.0
2009-06-26 15:50:00,46.42,46.43,46.16,46.22,1474600.0,31.0503,31.057,30.8764,30.9166,1474600.0
2009-06-29 09:30:00,45.92,45.98,45.6,45.75,898900.0,30.7159,30.756,30.5018,30.6022,898900.0
2009-06-29 09:40:00,45.75,45.83,45.48,45.54,503000.0,30.6022,30.6557,30.4216,30.4617,503000.0
2009-06-29 09:50:00,45.56,45.61,45.4,45.47,391700.0,30.4751,30.5085,30.3681,30.4149,391700.0
2009-06-29 10:00:00,45.48,45.6,45.41,45.52,457300.0,30.4216,30.5018,30.3747,30.4483,457300.0
2009-06-29 10:10:00,45.52,45.59,45.46,45.53,479600.0,30.4483,30.4951,30.4082,30.455,479600.0
2009-06-29 10:20:00,45.53,45.79,45.46,45.78,347900.0,30.455,30.6289,30.4082,30.6222,347900.0
2009-06-29 10:30:00,45.79,45.88,45.74,45.78,322600.0,30.6289,30.6891,30.5955,30.6222,322600.0
2009-06-29 10:40:00,45.8,45.86,45.69,45.83,219100.0,30.6356,30.6757,30.562,30.6557,219100.0
2009-06-29 10:50:00,45.83,45.87,45.77,45.81,145200.0,30.6557,30.6824,30.6155,30.6423,145200.0
2009-06-29 11:00:00,45.81,45.99,45.8,45.99,323100.0,30.6423,30.7627,30.6356,30.7627,323100.0
2009-06-29 11:10:00,45.98,46.1,45.95,46.04,342300.0,30.756,30.8363,30.7359,30.7961,342300.0
2009-06-29 11:20:00,46.04,46.22,46.03,46.14,299400.0,30.7961,30.9166,30.7895,30.863,299400.0
2009-06-29 11:30:00,46.13,46.26,46.1,46.22,443300.0,30.8564,30.9433,30.8363,30.9166,443300.0
2009-06-29 11:40:00,46.23,46.37,46.22,46.33,193100.0,30.9232,31.0169,30.9166,30.9901,193100.0
2009-06-29 11:50:00,46.33,46.4,46.32,46.38,259200.0,30.9901,31.037,30.9834,31.0236,259200.0
2009-06-29 12:00:00,46.39,46.44,46.31,46.31,229200.0,31.0303,31.0637,30.9768,30.9768,229200.0
2009-06-29 12:10:00,46.31,46.33,46.17,46.23,168500.0,30.9768,30.9901,30.8831,30.9232,168500.0
2009-06-29 12:20:00,46.23,46.25,46.15,46.19,149500.0,30.9232,30.9366,30.8697,30.8965,149500.0
2009-06-29 12:30:00,46.19,46.32,46.17,46.21,292700.0,30.8965,30.9834,30.8831,30.9099,292700.0
2009-06-29 12:40:00,46.21,46.3,46.19,46.24,92100.0,30.9099,30.9701,30.8965,30.9299,92100.0
2009-06-29 12:50:00,46.24,46.24,46.09,46.09,140600.0,30.9299,30.9299,30.8296,30.8296,140600.0
2009-06-29 13:00:00,46.09,46.19,46.07,46.14,173600.0,30.8296,30.8965,30.8162,30.863,173600.0
2009-06-29 13:10:00,46.14,46.23,46.13,46.16,103800.0,30.863,30.9232,30.8564,30.8764,103800.0
2009-06-29 13:20:00,46.16,46.21,46.13,46.14,96600.0,30.8764,30.9099,30.8564,30.863,96600.0
2009-06-29 13:30:00,46.13,46.14,46.07,46.14,127100.0,30.8564,30.863,30.8162,30.863,127100.0
2009-06-29 13:40:00,46.14,46.19,46.08,46.09,217400.0,30.863,30.8965,30.8229,30.8296,217400.0
2009-06-29 13:50:00,46.09,46.09,45.96,46.02,186200.0,30.8296,30.8296,30.7426,30.7828,186200.0
2009-06-29 14:00:00,46.01,46.02,45.89,45.92,235800.0,30.7761,30.7828,30.6958,30.7159,235800.0
2009-06-29 14:10:00,45.92,46.08,45.92,46.03,160400.0,30.7159,30.8229,30.7159,30.7895,160400.0
2009-06-29 14:20:00,46.02,46.03,45.98,45.98,170500.0,30.7828,30.7895,30.756,30.756,170500.0
2009-06-29 14:30:00,45.99,46.08,45.87,45.87,195300.0,30.7627,30.8229,30.6824,30.6824,195300.0
2009-06-29 14:40:00,45.87,45.92,45.85,45.91,248500.0,30.6824,30.7159,30.6691,30.7092,248500.0
2009-06-29 14:50:00,45.91,46.02,45.87,45.99,144300.0,30.7092,30.7828,30.6824,30.7627,144300.0
2009-06-29 15:00:00,45.99,46.06,45.95,45.98,177200.0,30.7627,30.8095,30.7359,30.756,177200.0
2009-06-29 15:10:00,45.98,46.16,45.98,46.09,372600.0,30.756,30.8764,30.756,30.8296,372600.0
2009-06-29 15:20:00,46.09,46.17,46.06,46.11,277400.0,30.8296,30.8831,30.8095,30.843,277400.0
2009-06-29 15:30:00,46.11,46.11,45.88,45.88,355400.0,30.843,30.843,30.6891,30.6891,355400.0
2009-06-29 15:40:00,45.89,46.01,45.89,45.95,473900.0,30.6958,30.7761,30.6958,30.7359,473900.0
2009-06-29 15:50:00,45.95,46.1,45.94,46.09,930600.0,30.7359,30.8363,30.7293,30.8296,930600.0
2009-06-30 09:30:00,45.9,46.0,45.73,45.95,631700.0,30.7025,30.7694,30.5888,30.7359,631700.0
2009-06-30 09:40:00,45.96,46.0,45.64,45.7,468900.0,30.7426,30.7694,30.5286,30.5687,468900.0
2009-06-30 09:50:00,45.71,45.8,45.62,45.7,356600.0,30.5754,30.6356,30.5152,30.5687,356600.0
2009-06-30 10:00:00,45.74,45.75,45.42,45.57,709800.0,30.5955,30.6022,30.3814,30.4818,709800.0
2009-06-30 10:10:00,45.58,45.72,45.54,45.6,305800.0,30.4885,30.5821,30.4617,30.5018,305800.0
2009-06-30 10:20:00,45.6,45.66,45.51,45.57,336500.0,30.5018,30.542,30.4416,30.4818,336500.0
2009-06-30 10:30:00,45.57,45.6,45.46,45.6,316900.0,30.4818,30.5018,30.4082,30.5018,316900.0
2009-06-30 10:40:00,45.6,45.62,45.43,45.53,335600.0,30.5018,30.5152,30.3881,30.455,335600.0
2009-06-30 10:50:00,45.54,45.61,45.52,45.55,209200.0,30.4617,30.5085,30.4483,30.4684,209200.0
2009-06-30 11:00:00,45.56,45.56,45.41,45.44,282500.0,30.4751,30.4751,30.3747,30.3948,282500.0
2009-06-30 11:10:00,45.44,45.54,45.42,45.53,260200.0,30.3948,30.4617,30.3814,30.455,260200.0
2009-06-30 11:20:00,45.54,45.55,45.46,45.46,143600.0,30.4617,30.4684,30.4082,30.4082,143600.0
2009-06-30 11:30:00,45.47,45.47,45.27,45.35,245600.0,30.4149,30.4149,30.2811,30.3346,245600.0
2009-06-30 11:40:00,45.35,45.42,45.32,45.4,117000.0,30.3346,30.3814,30.3145,30.3681,117000.0
2009-06-30 11:50:00,45.41,45.48,45.38,45.46,151900.0,30.3747,30.4216,30.3547,30.4082,151900.0
2009-06-30 12:00:00,45.46,45.5,45.43,45.49,161000.0,30.4082,30.4349,30.3881,30.4283,161000.0
2009-06-30 12:10:00,45.5,45.5,45.35,45.37,146200.0,30.4349,30.4349,30.3346,30.348,146200.0
2009-06-30 12:20:00,45.38,45.4,45.24,45.4,227400.0,30.3547,30.3681,30.261,30.3681,227400.0
2009-06-30 12:30:00,45.4,45.47,45.34,45.39,137000.0,30.3681,30.4149,30.3279,30.3614,137000.0
2009-06-30 12:40:00,45.39,45.44,45.38,45.42,96200.0,30.3614,30.3948,30.3547,30.3814,96200.0
2009-06-30 12:50:00,45.42,45.47,45.41,45.46,97800.0,30.3814,30.4149,30.3747,30.4082,97800.0
2009-06-30 13:00:00,45.46,45.46,45.37,45.43,178200.0,30.4082,30.4082,30.348,30.3881,178200.0
2009-06-30 13:10:00,45.44,45.44,45.28,45.3,145400.0,30.3948,30.3948,30.2878,30.3012,145400.0
2009-06-30 13:20:00,45.3,45.31,45.23,45.24,253100.0,30.3012,30.3079,30.2543,30.261,253100.0
2009-06-30 13:30:00,45.24,45.3,45.2,45.29,141300.0,30.261,30.3012,30.2343,30.2945,141300.0
2009-06-30 13:40:00,45.3,45.38,45.29,45.36,147100.0,30.3012,30.3547,30.2945,30.3413,147100.0
2009-06-30 13:50:00,45.37,45.4,45.25,45.31,298000.0,30.348,30.3681,30.2677,30.3079,298000.0
2009-06-30 14:00:00,45.31,45.33,45.17,45.21,436700.0,30.3079,30.3212,30.2142,30.241,436700.0
2009-06-30 14:10:00,45.21,45.25,45.18,45.18,248700.0,30.241,30.2677,30.2209,30.2209,248700.0
2009-06-30 14:20:00,45.18,45.23,45.13,45.18,284600.0,30.2209,30.2543,30.1875,30.2209,284600.0
2009-06-30 14:30:00,45.19,45.24,45.12,45.21,406200.0,30.2276,30.261,30.1808,30.241,406200.0
2009-06-30 14:40:00,45.22,45.25,45.14,45.22,573100.0,30.2477,30.2677,30.1941,30.2477,573100.0
2009-06-30 14:50:00,45.23,45.26,45.19,45.19,640100.0,30.2543,30.2744,30.2276,30.2276,640100.0
2009-06-30 15:00:00,45.2,45.2,45.07,45.09,391600.0,30.2343,30.2343,30.1473,30.1607,391600.0
2009-06-30 15:10:00,45.1,45.2,45.09,45.15,519600.0,30.1674,30.2343,30.1607,30.2008,519600.0
2009-06-30 15:20:00,45.15,45.25,45.14,45.21,462100.0,30.2008,30.2677,30.1941,30.241,462100.0
2009-06-30 15:30:00,45.21,45.29,45.2,45.2,662700.0,30.241,30.2945,30.2343,30.2343,662700.0
2009-06-30 15:40:00,45.2,45.23,45.15,45.17,613600.0,30.2343,30.2543,30.2008,30.2142,613600.0
2009-06-30 15:50:00,45.17,45.25,45.01,45.23,1777100.0,30.2142,30.2677,30.1072,30.2543,1777100.0
2009-07-01 09:30:00,45.39,45.45,44.92,45.18,901600.0,30.3614,30.4015,30.047,30.2209,901600.0
2009-07-01 09:40:00,45.17,45.24,44.95,45.08,530400.0,30.2142,30.261,30.067,30.154,530400.0
2009-07-01 09:50:00,45.07,45.41,45.06,45.35,387600.0,30.1473,30.3747,30.1406,30.3346,387600.0
2009-07-01 10:00:00,45.35,45.35,45.11,45.27,375900.0,30.3346,30.3346,30.1741,30.2811,375900.0
2009-07-01 10:10:00,45.27,45.5,45.27,45.5,640500.0,30.2811,30.4349,30.2811,30.4349,640500.0
2009-07-01 10:20:00,45.5,45.56,45.39,45.47,761200.0,30.4349,30.4751,30.3614,30.4149,761200.0
2009-07-01 10:30:00,45.47,45.5,45.32,45.37,432900.0,30.4149,30.4349,30.3145,30.348,432900.0
2009-07-01 10:40:00,45.37,45.41,45.33,45.34,260800.0,30.348,30.3747,30.3212,30.3279,260800.0
2009-07-01 10:50:00,45.35,45.45,45.34,45.4,245900.0,30.3346,30.4015,30.3279,30.3681,245900.0
2009-07-01 11:00:00,45.41,45.51,45.38,45.51,226000.0,30.3747,30.4416,30.3547,30.4416,226000.0
2009-07-01 11:10:00,45.5,45.52,45.4,45.41,280600.0,30.4349,30.4483,30.3681,30.3747,280600.0
2009-07-01 11:20:00,45.41,45.44,45.32,45.36,261100.0,30.3747,30.3948,30.3145,30.3413,261100.0
2009-07-01 11:30:00,45.36,45.42,45.34,45.4,308500.0,30.3413,30.3814,30.3279,30.3681,308500.0
2009-07-01 11:40:00,45.4,45.45,45.37,45.44,114400.0,30.3681,30.4015,30.348,30.3948,114400.0
2009-07-01 11:50:00,45.44,45.55,45.43,45.54,271700.0,30.3948,30.4684,30.3881,30.4617,271700.0
2009-07-01 12:00:00,45.55,45.55,45.43,45.47,500600.0,30.4684,30.4684,30.3881,30.4149,500600.0
2009-07-01 12:10:00,45.47,45.51,45.4,45.47,208400.0,30.4149,30.4416,30.3681,30.4149,208400.0
2009-07-01 12:20:00,45.47,45.59,45.45,45.56,208500.0,30.4149,30.4951,30.4015,30.4751,208500.0
2009-07-01 12:30:00,45.56,45.57,45.48,45.52,204600.0,30.4751,30.4818,30.4216,30.4483,204600.0
2009-07-01 12:40:00,45.52,45.54,45.49,45.5,87000.0,30.4483,30.4617,30.4283,30.4349,87000.0
2009-07-01 12:50:00,45.49,45.52,45.42,45.43,223400.0,30.4283,30.4483,30.3814,30.3881,223400.0
2009-07-01 13:00:00,45.42,45.51,45.4,45.45,430400.0,30.3814,30.4416,30.3681,30.4015,430400.0
2009-07-01 13:10:00,45.44,45.5,45.44,45.49,73700.0,30.3948,30.4349,30.3948,30.4283,73700.0
2009-07-01 13:20:00,45.49,45.58,45.42,45.57,173800.0,30.4283,30.4885,30.3814,30.4818,173800.0
2009-07-01 13:30:00,45.57,45.58,45.5,45.5,122900.0,30.4818,30.4885,30.4349,30.4349,122900.0
2009-07-01 13:40:00,45.5,45.51,45.43,45.49,97300.0,30.4349,30.4416,30.3881,30.4283,97300.0
2009-07-01 13:50:00,45.49,45.53,45.47,45.48,93300.0,30.4283,30.455,30.4149,30.4216,93300.0
2009-07-01 14:00:00,45.47,45.49,45.31,45.31,186700.0,30.4149,30.4283,30.3079,30.3079,186700.0
2009-07-01 14:10:00,45.31,45.31,45.19,45.2,289400.0,30.3079,30.3079,30.2276,30.2343,289400.0
2009-07-01 14:20:00,45.2,45.27,45.2,45.26,136600.0,30.2343,30.2811,30.2343,30.2744,136600.0
2009-07-01 14:30:00,45.26,45.27,45.17,45.24,225800.0,30.2744,30.2811,30.2142,30.261,225800.0
2009-07-01 14:40:00,45.25,45.32,45.23,45.28,82100.0,30.2677,30.3145,30.2543,30.2878,82100.0
2009-07-01 14:50:00,45.29,45.3,45.18,45.22,172900.0,30.2945,30.3012,30.2209,30.2477,172900.0
2009-07-01 15:00:00,45.22,45.32,45.2,45.31,125700.0,30.2477,30.3145,30.2343,30.3079,125700.0
2009-07-01 15:10:00,45.3,45.31,45.25,45.31,180600.0,30.3012,30.3079,30.2677,30.3079,180600.0
2009-07-01 15:20:00,45.31,45.37,45.19,45.22,206100.0,30.3079,30.348,30.2276,30.2477,206100.0
2009-07-01 15:30:00,45.22,45.26,45.19,45.26,186500.0,30.2477,30.2744,30.2276,30.2744,186500.0
2009-07-01 15:40:00,45.25,45.29,45.11,45.16,374500.0,30.2677,30.2945,30.1741,30.2075,374500.0
2009-07-01 15:50:00,45.16,45.25,45.07,45.16,943600.0,30.2075,30.2677,30.1473,30.2075,943600.0
2009-07-02 09:30:00,44.86,45.14,44.44,44.52,723100.0,30.0068,30.1941,29.7259,29.7794,723100.0
2009-07-02 09:40:00,44.51,44.71,44.38,44.69,477000.0,29.7727,29.9065,29.6858,29.8931,477000.0
2009-07-02 09:50:00,44.69,44.69,44.37,44.52,470400.0,29.8931,29.8931,29.6791,29.7794,470400.0
2009-07-02 10:00:00,44.52,44.61,44.27,44.36,643100.0,29.7794,29.8396,29.6122,29.6724,643100.0
2009-07-02 10:10:00,44.36,44.43,44.31,44.36,361000.0,29.6724,29.7192,29.639,29.6724,361000.0
2009-07-02 10:20:00,44.36,44.37,44.22,44.26,408300.0,29.6724,29.6791,29.5788,29.6055,408300.0
2009-07-02 10:30:00,44.26,44.39,44.22,44.34,418400.0,29.6055,29.6925,29.5788,29.659,418400.0
2009-07-02 10:40:00,44.34,44.47,44.28,44.44,442000.0,29.659,29.746,29.6189,29.7259,442000.0
2009-07-02 10:50:00,44.45,44.61,44.41,44.49,226500.0,29.7326,29.8396,29.7058,29.7594,226500.0
2009-07-02 11:00:00,44.49,44.54,44.4,44.53,208100.0,29.7594,29.7928,29.6992,29.7861,208100.0
2009-07-02 11:10:00,44.54,44.6,44.45,44.48,159100.0,29.7928,29.8329,29.7326,29.7527,159100.0
2009-07-02 11:20:00,44.47,44.48,44.35,44.4,319600.0,29.746,29.7527,29.6657,29.6992,319600.0
2009-07-02 11:30:00,44.4,44.45,44.35,44.42,172200.0,29.6992,29.7326,29.6657,29.7125,172200.0
2009-07-02 11:40:00,44.42,44.44,44.27,44.38,225900.0,29.7125,29.7259,29.6122,29.6858,225900.0
2009-07-02 11:50:00,44.39,44.41,44.31,44.34,169300.0,29.6925,29.7058,29.639,29.659,169300.0
2009-07-02 12:00:00,44.34,44.43,44.31,44.42,174000.0,29.659,29.7192,29.639,29.7125,174000.0
2009-07-02 12:10:00,44.42,44.5,44.41,44.46,138400.0,29.7125,29.766,29.7058,29.7393,138400.0
2009-07-02 12:20:00,44.46,44.5,44.38,44.42,161800.0,29.7393,29.766,29.6858,29.7125,161800.0
2009-07-02 12:30:00,44.42,44.5,44.38,44.49,171800.0,29.7125,29.766,29.6858,29.7594,171800.0
2009-07-02 12:40:00,44.49,44.51,44.44,44.48,96500.0,29.7594,29.7727,29.7259,29.7527,96500.0
2009-07-02 12:50:00,44.5,44.52,44.47,44.51,136100.0,29.766,29.7794,29.746,29.7727,136100.0
2009-07-02 13:00:00,44.5,44.6,44.5,44.6,82000.0,29.766,29.8329,29.766,29.8329,82000.0
2009-07-02 13:10:00,44.6,44.65,44.59,44.6,183900.0,29.8329,29.8664,29.8262,29.8329,183900.0
2009-07-02 13:20:00,44.59,44.62,44.54,44.58,149800.0,29.8262,29.8463,29.7928,29.8196,149800.0
2009-07-02 13:30:00,44.58,44.59,44.51,44.55,121700.0,29.8196,29.8262,29.7727,29.7995,121700.0
2009-07-02 13:40:00,44.55,44.6,44.54,44.6,94200.0,29.7995,29.8329,29.7928,29.8329,94200.0
2009-07-02 13:50:00,44.6,44.6,44.5,44.54,117800.0,29.8329,29.8329,29.766,29.7928,117800.0
2009-07-02 14:00:00,44.55,44.69,44.53,44.68,219900.0,29.7995,29.8931,29.7861,29.8864,219900.0
2009-07-02 14:10:00,44.69,44.7,44.65,44.69,348700.0,29.8931,29.8998,29.8664,29.8931,348700.0
2009-07-02 14:20:00,44.68,44.76,44.68,44.7,172600.0,29.8864,29.94,29.8864,29.8998,172600.0
2009-07-02 14:30:00,44.7,44.82,44.69,44.76,318800.0,29.8998,29.9801,29.8931,29.94,318800.0
2009-07-02 14:40:00,44.76,44.8,44.72,44.75,167400.0,29.94,29.9667,29.9132,29.9333,167400.0
2009-07-02 14:50:00,44.75,44.82,44.75,44.82,129700.0,29.9333,29.9801,29.9333,29.9801,129700.0
2009-07-02 15:00:00,44.82,44.83,44.76,44.78,151500.0,29.9801,29.9868,29.94,29.9533,151500.0
2009-07-02 15:10:00,44.78,44.83,44.77,44.8,177700.0,29.9533,29.9868,29.9466,29.9667,177700.0
2009-07-02 15:20:00,44.8,44.82,44.7,44.77,799300.0,29.9667,29.9801,29.8998,29.9466,799300.0
2009-07-02 15:30:00,44.77,44.84,44.72,44.84,450400.0,29.9466,29.9935,29.9132,29.9935,450400.0
2009-07-02 15:40:00,44.83,44.89,44.79,44.85,281900.0,29.9868,30.0269,29.96,30.0002,281900.0
2009-07-02 15:50:00,44.85,44.85,44.64,44.68,1176800.0,30.0002,30.0002,29.8597,29.8864,1176800.0
2009-07-06 09:30:00,44.21,44.63,43.88,44.62,1553500.0,29.5721,29.853,29.3513,29.8463,1553500.0
2009-07-06 09:40:00,44.62,45.15,44.59,45.15,926700.0,29.8463,30.2008,29.8262,30.2008,926700.0
2009-07-06 09:50:00,45.15,45.23,44.93,45.21,647100.0,30.2008,30.2543,30.0537,30.241,647100.0
2009-07-06 10:00:00,45.21,45.34,45.0,45.01,604000.0,30.241,30.3279,30.1005,30.1072,604000.0
2009-07-06 10:10:00,45.0,45.08,44.79,44.8,381400.0,30.1005,30.154,29.96,29.9667,381400.0
2009-07-06 10:20:00,44.79,44.81,44.63,44.76,397200.0,29.96,29.9734,29.853,29.94,397200.0
2009-07-06 10:30:00,44.76,44.83,44.7,44.82,276900.0,29.94,29.9868,29.8998,29.9801,276900.0
2009-07-06 10:40:00,44.82,44.98,44.81,44.95,343600.0,29.9801,30.0871,29.9734,30.067,343600.0
2009-07-06 10:50:00,44.96,45.01,44.93,45.0,460100.0,30.0737,30.1072,30.0537,30.1005,460100.0
2009-07-06 11:00:00,45.0,45.01,44.82,44.83,313900.0,30.1005,30.1072,29.9801,29.9868,313900.0
2009-07-06 11:10:00,44.83,44.83,44.77,44.81,384800.0,29.9868,29.9868,29.9466,29.9734,384800.0
2009-07-06 11:20:00,44.81,44.98,44.81,44.98,380000.0,29.9734,30.0871,29.9734,30.0871,380000.0
2009-07-06 11:30:00,44.98,44.99,44.94,44.98,234800.0,30.0871,30.0938,30.0604,30.0871,234800.0
2009-07-06 11:40:00,44.99,45.05,44.98,44.98,663200.0,30.0938,30.1339,30.0871,30.0871,663200.0
2009-07-06 11:50:00,44.98,44.98,44.88,44.97,406400.0,30.0871,30.0871,30.0202,30.0804,406400.0
2009-07-06 12:00:00,44.97,45.06,44.96,45.05,189900.0,30.0804,30.1406,30.0737,30.1339,189900.0
2009-07-06 12:10:00,45.05,45.08,45.02,45.03,187900.0,30.1339,30.154,30.1139,30.1206,187900.0
2009-07-06 12:20:00,45.03,45.08,44.99,45.0,206000.0,30.1206,30.154,30.0938,30.1005,206000.0
2009-07-06 12:30:00,45.0,45.05,44.99,45.02,172100.0,30.1005,30.1339,30.0938,30.1139,172100.0
2009-07-06 12:40:00,45.03,45.03,45.01,45.02,161500.0,30.1206,30.1206,30.1072,30.1139,161500.0
2009-07-06 12:50:00,45.02,45.11,45.0,45.1,194300.0,30.1139,30.1741,30.1005,30.1674,194300.0
2009-07-06 13:00:00,45.1,45.12,45.03,45.04,150700.0,30.1674,30.1808,30.1206,30.1272,150700.0
2009-07-06 13:10:00,45.04,45.18,45.03,45.12,279100.0,30.1272,30.2209,30.1206,30.1808,279100.0
2009-07-06 13:20:00,45.12,45.18,45.08,45.13,236400.0,30.1808,30.2209,30.154,30.1875,236400.0
2009-07-06 13:30:00,45.13,45.13,45.03,45.04,111400.0,30.1875,30.1875,30.1206,30.1272,111400.0
2009-07-06 13:40:00,45.04,45.05,44.98,45.01,171900.0,30.1272,30.1339,30.0871,30.1072,171900.0
2009-07-06 13:50:00,45.01,45.05,44.99,45.02,209500.0,30.1072,30.1339,30.0938,30.1139,209500.0
2009-07-06 14:00:00,45.02,45.07,45.01,45.04,152500.0,30.1139,30.1473,30.1072,30.1272,152500.0
2009-07-06 14:10:00,45.04,45.06,45.01,45.01,203700.0,30.1272,30.1406,30.1072,30.1072,203700.0
2009-07-06 14:20:00,45.01,45.07,44.99,45.04,429500.0,30.1072,30.1473,30.0938,30.1272,429500.0
2009-07-06 14:30:00,45.04,45.11,45.04,45.05,235700.0,30.1272,30.1741,30.1272,30.1339,235700.0
2009-07-06 14:40:00,45.05,45.07,45.0,45.06,179000.0,30.1339,30.1473,30.1005,30.1406,179000.0
2009-07-06 14:50:00,45.06,45.08,44.96,44.98,389700.0,30.1406,30.154,30.0737,30.0871,389700.0
2009-07-06 15:00:00,44.98,45.12,44.98,45.07,711400.0,30.0871,30.1808,30.0871,30.1473,711400.0
2009-07-06 15:10:00,45.07,45.08,44.99,45.0,242300.0,30.1473,30.154,30.0938,30.1005,242300.0
2009-07-06 15:20:00,45.0,45.1,44.99,45.05,244400.0,30.1005,30.1674,30.0938,30.1339,244400.0
2009-07-06 15:30:00,45.06,45.06,44.86,44.93,554700.0,30.1406,30.1406,30.0068,30.0537,554700.0
2009-07-06 15:40:00,44.93,45.21,44.92,45.14,881600.0,30.0537,30.241,30.047,30.1941,881600.0
2009-07-06 15:50:00,45.14,45.27,45.09,45.2,1267900.0,30.1941,30.2811,30.1607,30.2343,1267900.0
2009-07-07 09:30:00,45.05,45.33,44.9,44.96,583800.0,30.1339,30.3212,30.0336,30.0737,583800.0
2009-07-07 09:40:00,44.96,44.99,44.67,44.76,573700.0,30.0737,30.0938,29.8798,29.94,573700.0
2009-07-07 09:50:00,44.76,44.97,44.75,44.9,1147400.0,29.94,30.0804,29.9333,30.0336,1147400.0
2009-07-07 10:00:00,44.9,44.91,44.68,44.71,450300.0,30.0336,30.0403,29.8864,29.9065,450300.0
2009-07-07 10:10:00,44.71,44.72,44.49,44.57,754400.0,29.9065,29.9132,29.7594,29.8129,754400.0
2009-07-07 10:20:00,44.57,44.67,44.57,44.63,427300.0,29.8129,29.8798,29.8129,29.853,427300.0
2009-07-07 10:30:00,44.63,44.63,44.41,44.44,550500.0,29.853,29.853,29.7058,29.7259,550500.0
2009-07-07 10:40:00,44.43,44.52,44.35,44.36,763400.0,29.7192,29.7794,29.6657,29.6724,763400.0
2009-07-07 10:50:00,44.35,44.43,44.23,44.24,705400.0,29.6657,29.7192,29.5854,29.5921,705400.0
2009-07-07 11:00:00,44.24,44.35,44.22,44.32,958000.0,29.5921,29.6657,29.5788,29.6456,958000.0
2009-07-07 11:10:00,44.33,44.33,44.25,44.27,374600.0,29.6523,29.6523,29.5988,29.6122,374600.0
2009-07-07 11:20:00,44.28,44.3,44.23,44.26,702300.0,29.6189,29.6323,29.5854,29.6055,702300.0
2009-07-07 11:30:00,44.25,44.29,43.95,44.05,1034900.0,29.5988,29.6256,29.3981,29.465,1034900.0
2009-07-07 11:40:00,44.05,44.05,43.8,43.83,455900.0,29.465,29.465,29.2978,29.3179,455900.0
2009-07-07 11:50:00,43.83,44.03,43.83,44.0,499400.0,29.3179,29.4517,29.3179,29.4316,499400.0
2009-07-07 12:00:00,44.0,44.07,44.0,44.03,254300.0,29.4316,29.4784,29.4316,29.4517,254300.0
2009-07-07 12:10:00,44.03,44.12,44.03,44.12,119600.0,29.4517,29.5119,29.4517,29.5119,119600.0
2009-07-07 12:20:00,44.11,44.12,44.01,44.02,173600.0,29.5052,29.5119,29.4383,29.445,173600.0
2009-07-07 12:30:00,44.02,44.03,43.93,43.93,244400.0,29.445,29.4517,29.3848,29.3848,244400.0
2009-07-07 12:40:00,43.92,44.01,43.9,43.94,356500.0,29.3781,29.4383,29.3647,29.3915,356500.0
2009-07-07 12:50:00,43.93,43.97,43.82,43.83,204400.0,29.3848,29.4115,29.3112,29.3179,204400.0
2009-07-07 13:00:00,43.83,44.02,43.83,44.01,121400.0,29.3179,29.445,29.3179,29.4383,121400.0
2009-07-07 13:10:00,44.01,44.12,44.0,44.11,322600.0,29.4383,29.5119,29.4316,29.5052,322600.0
2009-07-07 13:20:00,44.11,44.12,43.95,43.96,218500.0,29.5052,29.5119,29.3981,29.4048,218500.0
2009-07-07 13:30:00,43.96,44.05,43.95,44.0,249300.0,29.4048,29.465,29.3981,29.4316,249300.0
2009-07-07 13:40:00,44.0,44.06,43.95,43.96,195800.0,29.4316,29.4717,29.3981,29.4048,195800.0
2009-07-07 13:50:00,43.96,43.99,43.88,43.95,231400.0,29.4048,29.4249,29.3513,29.3981,231400.0
2009-07-07 14:00:00,43.95,44.06,43.91,43.93,214500.0,29.3981,29.4717,29.3714,29.3848,214500.0
2009-07-07 14:10:00,43.93,44.0,43.89,43.94,87800.0,29.3848,29.4316,29.358,29.3915,87800.0
2009-07-07 14:20:00,43.94,44.05,43.93,44.03,216000.0,29.3915,29.465,29.3848,29.4517,216000.0
2009-07-07 14:30:00,44.04,44.08,43.93,44.06,187900.0,29.4584,29.4851,29.3848,29.4717,187900.0
2009-07-07 14:40:00,44.05,44.07,43.94,43.97,141300.0,29.465,29.4784,29.3915,29.4115,141300.0
2009-07-07 14:50:00,43.96,43.99,43.77,43.84,404900.0,29.4048,29.4249,29.2777,29.3246,404900.0
2009-07-07 15:00:00,43.83,43.85,43.68,43.73,762800.0,29.3179,29.3313,29.2175,29.251,762800.0
2009-07-07 15:10:00,43.72,43.85,43.69,43.79,279600.0,29.2443,29.3313,29.2242,29.2911,279600.0
2009-07-07 15:20:00,43.8,43.84,43.68,43.8,465900.0,29.2978,29.3246,29.2175,29.2978,465900.0
2009-07-07 15:30:00,43.81,43.88,43.8,43.85,392800.0,29.3045,29.3513,29.2978,29.3313,392800.0
2009-07-07 15:40:00,43.86,43.88,43.61,43.66,947500.0,29.3379,29.3513,29.1707,29.2042,947500.0
2009-07-07 15:50:00,43.65,43.74,43.52,43.68,1519600.0,29.1975,29.2577,29.1105,29.2175,1519600.0
2009-07-08 09:30:00,43.47,43.81,43.34,43.67,780000.0,29.0771,29.3045,28.9901,29.2109,780000.0
2009-07-08 09:40:00,43.67,43.88,43.63,43.77,571300.0,29.2109,29.3513,29.1841,29.2777,571300.0
2009-07-08 09:50:00,43.77,43.79,43.44,43.49,576600.0,29.2777,29.2911,29.057,29.0905,576600.0
2009-07-08 10:00:00,43.49,43.79,43.49,43.77,446000.0,29.0905,29.2911,29.0905,29.2777,446000.0
2009-07-08 10:10:00,43.78,43.87,43.71,43.83,425400.0,29.2844,29.3446,29.2376,29.3179,425400.0
2009-07-08 10:20:00,43.82,43.91,43.65,43.7,454500.0,29.3112,29.3714,29.1975,29.2309,454500.0
2009-07-08 10:30:00,43.7,43.7,43.45,43.48,438300.0,29.2309,29.2309,29.0637,29.0838,438300.0
2009-07-08 10:40:00,43.47,43.51,43.4,43.47,393900.0,29.0771,29.1038,29.0303,29.0771,393900.0
2009-07-08 10:50:00,43.46,43.52,43.22,43.31,562000.0,29.0704,29.1105,28.9099,28.9701,562000.0
2009-07-08 11:00:00,43.3,43.31,43.08,43.15,490000.0,28.9634,28.9701,28.8162,28.863,490000.0
2009-07-08 11:10:00,43.16,43.28,43.12,43.21,326300.0,28.8697,28.95,28.843,28.9032,326300.0
2009-07-08 11:20:00,43.21,43.24,43.1,43.21,231400.0,28.9032,28.9232,28.8296,28.9032,231400.0
2009-07-08 11:30:00,43.21,43.4,43.2,43.36,271200.0,28.9032,29.0303,28.8965,29.0035,271200.0
2009-07-08 11:40:00,43.36,43.49,43.35,43.41,282700.0,29.0035,29.0905,28.9968,29.0369,282700.0
2009-07-08 11:50:00,43.4,43.41,43.2,43.27,262000.0,29.0303,29.0369,28.8965,28.9433,262000.0
2009-07-08 12:00:00,43.28,43.3,43.13,43.27,242900.0,28.95,28.9634,28.8497,28.9433,242900.0
2009-07-08 12:10:00,43.27,43.3,43.11,43.14,179000.0,28.9433,28.9634,28.8363,28.8563,179000.0
2009-07-08 12:20:00,43.14,43.17,43.06,43.12,299800.0,28.8563,28.8764,28.8028,28.843,299800.0
2009-07-08 12:30:00,43.13,43.21,43.12,43.15,196000.0,28.8497,28.9032,28.843,28.863,196000.0
2009-07-08 12:40:00,43.15,43.34,43.14,43.33,145400.0,28.863,28.9901,28.8563,28.9834,145400.0
2009-07-08 12:50:00,43.32,43.36,43.29,43.29,219700.0,28.9767,29.0035,28.9567,28.9567,219700.0
2009-07-08 13:00:00,43.29,43.47,43.26,43.4,323400.0,28.9567,29.0771,28.9366,29.0303,323400.0
2009-07-08 13:10:00,43.39,43.52,43.35,43.45,282000.0,29.0236,29.1105,28.9968,29.0637,282000.0
2009-07-08 13:20:00,43.46,43.52,43.42,43.47,192500.0,29.0704,29.1105,29.0436,29.0771,192500.0
2009-07-08 13:30:00,43.48,43.5,43.38,43.4,261800.0,29.0838,29.0971,29.0169,29.0303,261800.0
2009-07-08 13:40:00,43.41,43.49,43.4,43.44,161700.0,29.0369,29.0905,29.0303,29.057,161700.0
2009-07-08 13:50:00,43.43,43.44,43.37,43.4,157700.0,29.0503,29.057,29.0102,29.0303,157700.0
2009-07-08 14:00:00,43.39,43.43,43.3,43.34,197400.0,29.0236,29.0503,28.9634,28.9901,197400.0
2009-07-08 14:10:00,43.34,43.38,43.26,43.28,210000.0,28.9901,29.0169,28.9366,28.95,210000.0
2009-07-08 14:20:00,43.28,43.41,43.25,43.33,217100.0,28.95,29.0369,28.9299,28.9834,217100.0
2009-07-08 14:30:00,43.33,43.42,43.2,43.36,292300.0,28.9834,29.0436,28.8965,29.0035,292300.0
2009-07-08 14:40:00,43.36,43.4,43.31,43.37,146600.0,29.0035,29.0303,28.9701,29.0102,146600.0
2009-07-08 14:50:00,43.37,43.53,43.36,43.51,342600.0,29.0102,29.1172,29.0035,29.1038,342600.0
2009-07-08 15:00:00,43.51,43.56,43.45,43.47,232200.0,29.1038,29.1373,29.0637,29.0771,232200.0
2009-07-08 15:10:00,43.47,43.53,43.38,43.47,631300.0,29.0771,29.1172,29.0169,29.0771,631300.0
2009-07-08 15:20:00,43.47,43.51,43.3,43.35,583000.0,29.0771,29.1038,28.9634,28.9968,583000.0
2009-07-08 15:30:00,43.35,43.5,43.28,43.46,502100.0,28.9968,29.0971,28.95,29.0704,502100.0
2009-07-08 15:40:00,43.47,43.71,43.42,43.64,1205700.0,29.0771,29.2376,29.0436,29.1908,1205700.0
2009-07-08 15:50:00,43.64,43.71,43.53,43.53,1278000.0,29.1908,29.2376,29.1172,29.1172,1278000.0
2009-07-09 09:30:00,43.74,43.76,43.32,43.5,621300.0,29.2577,29.2711,28.9767,29.0971,621300.0
2009-07-09 09:40:00,43.5,43.5,43.16,43.24,429000.0,29.0971,29.0971,28.8697,28.9232,429000.0
2009-07-09 09:50:00,43.24,43.48,43.21,43.34,273300.0,28.9232,29.0838,28.9032,28.9901,273300.0
2009-07-09 10:00:00,43.34,43.42,43.2,43.35,472100.0,28.9901,29.0436,28.8965,28.9968,472100.0
2009-07-09 10:10:00,43.36,43.36,43.17,43.17,355100.0,29.0035,29.0035,28.8764,28.8764,355100.0
2009-07-09 10:20:00,43.17,43.18,43.02,43.1,894000.0,28.8764,28.8831,28.7761,28.8296,894000.0
2009-07-09 10:30:00,43.1,43.18,43.03,43.13,495200.0,28.8296,28.8831,28.7828,28.8497,495200.0
2009-07-09 10:40:00,43.14,43.25,43.06,43.12,479400.0,28.8563,28.9299,28.8028,28.843,479400.0
2009-07-09 10:50:00,43.11,43.32,43.11,43.3,288300.0,28.8363,28.9767,28.8363,28.9634,288300.0
2009-07-09 11:00:00,43.3,43.31,43.11,43.2,210000.0,28.9634,28.9701,28.8363,28.8965,210000.0
2009-07-09 11:10:00,43.19,43.25,43.1,43.1,402500.0,28.8898,28.9299,28.8296,28.8296,402500.0
2009-07-09 11:20:00,43.1,43.15,43.08,43.13,197900.0,28.8296,28.863,28.8162,28.8497,197900.0
2009-07-09 11:30:00,43.12,43.35,43.06,43.35,387000.0,28.843,28.9968,28.8028,28.9968,387000.0
2009-07-09 11:40:00,43.34,43.56,43.34,43.44,530600.0,28.9901,29.1373,28.9901,29.057,530600.0
2009-07-09 11:50:00,43.45,43.5,43.39,43.45,319400.0,29.0637,29.0971,29.0236,29.0637,319400.0
2009-07-09 12:00:00,43.45,43.56,43.38,43.54,454800.0,29.0637,29.1373,29.0169,29.1239,454800.0
2009-07-09 12:10:00,43.54,43.59,43.51,43.54,148300.0,29.1239,29.1573,29.1038,29.1239,148300.0
2009-07-09 12:20:00,43.54,43.68,43.51,43.64,266700.0,29.1239,29.2175,29.1038,29.1908,266700.0
2009-07-09 12:30:00,43.63,43.7,43.56,43.67,225700.0,29.1841,29.2309,29.1373,29.2109,225700.0
2009-07-09 12:40:00,43.68,43.68,43.5,43.54,228300.0,29.2175,29.2175,29.0971,29.1239,228300.0
2009-07-09 12:50:00,43.54,43.58,43.48,43.55,180300.0,29.1239,29.1507,29.0838,29.1306,180300.0
2009-07-09 13:00:00,43.55,43.55,43.38,43.47,360000.0,29.1306,29.1306,29.0169,29.0771,360000.0
2009-07-09 13:10:00,43.48,43.61,43.42,43.43,366400.0,29.0838,29.1707,29.0436,29.0503,366400.0
2009-07-09 13:20:00,43.42,43.47,43.35,43.39,353700.0,29.0436,29.0771,28.9968,29.0236,353700.0
2009-07-09 13:30:00,43.39,43.44,43.27,43.31,247800.0,29.0236,29.057,28.9433,28.9701,247800.0
2009-07-09 13:40:00,43.32,43.37,43.23,43.29,221700.0,28.9767,29.0102,28.9165,28.9567,221700.0
2009-07-09 13:50:00,43.28,43.32,43.23,43.3,130400.0,28.95,28.9767,28.9165,28.9634,130400.0
2009-07-09 14:00:00,43.31,43.34,43.26,43.3,167000.0,28.9701,28.9901,28.9366,28.9634,167000.0
2009-07-09 14:10:00,43.3,43.43,43.3,43.41,251300.0,28.9634,29.0503,28.9634,29.0369,251300.0
2009-07-09 14:20:00,43.41,43.45,43.32,43.35,351300.0,29.0369,29.0637,28.9767,28.9968,351300.0
2009-07-09 14:30:00,43.35,43.42,43.29,43.33,227600.0,28.9968,29.0436,28.9567,28.9834,227600.0
2009-07-09 14:40:00,43.34,43.34,43.24,43.26,299300.0,28.9901,28.9901,28.9232,28.9366,299300.0
2009-07-09 14:50:00,43.26,43.35,43.21,43.22,282700.0,28.9366,28.9968,28.9032,28.9099,282700.0
2009-07-09 15:00:00,43.21,43.27,43.14,43.15,372800.0,28.9032,28.9433,28.8563,28.863,372800.0
2009-07-09 15:10:00,43.19,43.24,43.13,43.23,313700.0,28.8898,28.9232,28.8497,28.9165,313700.0
2009-07-09 15:20:00,43.23,43.23,43.08,43.15,381100.0,28.9165,28.9165,28.8162,28.863,381100.0
2009-07-09 15:30:00,43.15,43.18,43.04,43.06,491400.0,28.863,28.8831,28.7895,28.8028,491400.0
2009-07-09 15:40:00,43.08,43.13,43.02,43.08,627500.0,28.8162,28.8497,28.7761,28.8162,627500.0
2009-07-09 15:50:00,43.08,43.12,43.0,43.06,1277000.0,28.8162,28.843,28.7627,28.8028,1277000.0
2009-07-10 09:30:00,43.06,43.35,43.01,43.17,476200.0,28.8028,28.9968,28.7694,28.8764,476200.0
2009-07-10 09:40:00,43.19,43.46,43.11,43.44,368800.0,28.8898,29.0704,28.8363,29.057,368800.0
2009-07-10 09:50:00,43.45,43.52,43.25,43.32,589300.0,29.0637,29.1105,28.9299,28.9767,589300.0
2009-07-10 10:00:00,43.33,43.38,43.13,43.27,521600.0,28.9834,29.0169,28.8497,28.9433,521600.0
2009-07-10 10:10:00,43.27,43.58,43.2,43.51,327500.0,28.9433,29.1507,28.8965,29.1038,327500.0
2009-07-10 10:20:00,43.51,43.6,43.48,43.56,245100.0,29.1038,29.164,29.0838,29.1373,245100.0
2009-07-10 10:30:00,43.57,43.57,43.32,43.32,218200.0,29.144,29.144,28.9767,28.9767,218200.0
2009-07-10 10:40:00,43.32,43.4,43.23,43.4,220200.0,28.9767,29.0303,28.9165,29.0303,220200.0
2009-07-10 10:50:00,43.4,43.46,43.31,43.36,135300.0,29.0303,29.0704,28.9701,29.0035,135300.0
2009-07-10 11:00:00,43.37,43.37,43.21,43.26,188800.0,29.0102,29.0102,28.9032,28.9366,188800.0
2009-07-10 11:10:00,43.25,43.33,43.17,43.22,211500.0,28.9299,28.9834,28.8764,28.9099,211500.0
2009-07-10 11:20:00,43.22,43.23,42.9,42.93,385800.0,28.9099,28.9165,28.6958,28.7159,385800.0
2009-07-10 11:30:00,42.93,42.99,42.81,42.87,310700.0,28.7159,28.756,28.6356,28.6757,310700.0
2009-07-10 11:40:00,42.88,42.93,42.8,42.93,255600.0,28.6824,28.7159,28.6289,28.7159,255600.0
2009-07-10 11:50:00,42.93,43.11,42.93,43.04,227100.0,28.7159,28.8363,28.7159,28.7895,227100.0
2009-07-10 12:00:00,43.04,43.16,42.87,43.05,110800.0,28.7895,28.8697,28.6757,28.7961,110800.0
2009-07-10 12:10:00,43.06,43.14,43.05,43.14,85800.0,28.8028,28.8563,28.7961,28.8563,85800.0
2009-07-10 12:20:00,43.15,43.2,43.07,43.18,210200.0,28.863,28.8965,28.8095,28.8831,210200.0
2009-07-10 12:30:00,43.18,43.26,43.13,43.26,233200.0,28.8831,28.9366,28.8497,28.9366,233200.0
2009-07-10 12:40:00,43.27,43.3,43.18,43.2,146900.0,28.9433,28.9634,28.8831,28.8965,146900.0
2009-07-10 12:50:00,43.22,43.22,43.11,43.15,116100.0,28.9099,28.9099,28.8363,28.863,116100.0
2009-07-10 13:00:00,43.15,43.26,43.15,43.23,65700.0,28.863,28.9366,28.863,28.9165,65700.0
2009-07-10 13:10:00,43.23,43.29,43.18,43.29,102200.0,28.9165,28.9567,28.8831,28.9567,102200.0
2009-07-10 13:20:00,43.28,43.3,43.14,43.14,185500.0,28.95,28.9634,28.8563,28.8563,185500.0
2009-07-10 13:30:00,43.14,43.25,43.13,43.25,60100.0,28.8563,28.9299,28.8497,28.9299,60100.0
2009-07-10 13:40:00,43.24,43.38,43.24,43.29,121700.0,28.9232,29.0169,28.9232,28.9567,121700.0
2009-07-10 13:50:00,43.28,43.32,43.24,43.31,122000.0,28.95,28.9767,28.9232,28.9701,122000.0
2009-07-10 14:00:00,43.31,43.32,43.21,43.27,118100.0,28.9701,28.9767,28.9032,28.9433,118100.0
2009-07-10 14:10:00,43.26,43.3,43.21,43.3,115300.0,28.9366,28.9634,28.9032,28.9634,115300.0
2009-07-10 14:20:00,43.31,43.31,43.16,43.23,148700.0,28.9701,28.9701,28.8697,28.9165,148700.0
2009-07-10 14:30:00,43.23,43.31,43.21,43.31,110400.0,28.9165,28.9701,28.9032,28.9701,110400.0
2009-07-10 14:40:00,43.3,43.38,43.26,43.37,177300.0,28.9634,29.0169,28.9366,29.0102,177300.0
2009-07-10 14:50:00,43.37,43.4,43.29,43.34,268100.0,29.0102,29.0303,28.9567,28.9901,268100.0
2009-07-10 15:00:00,43.34,43.35,43.24,43.27,278600.0,28.9901,28.9968,28.9232,28.9433,278600.0
2009-07-10 15:10:00,43.26,43.46,43.26,43.45,163100.0,28.9366,29.0704,28.9366,29.0637,163100.0
2009-07-10 15:20:00,43.45,43.46,43.31,43.39,205400.0,29.0637,29.0704,28.9701,29.0236,205400.0
2009-07-10 15:30:00,43.4,43.44,43.29,43.4,231300.0,29.0303,29.057,28.9567,29.0303,231300.0
2009-07-10 15:40:00,43.4,43.5,43.29,43.43,432200.0,29.0303,29.0971,28.9567,29.0503,432200.0
2009-07-10 15:50:00,43.43,43.49,43.32,43.46,701800.0,29.0503,29.0905,28.9767,29.0704,701800.0
2009-07-13 09:30:00,43.76,43.76,42.97,43.04,537900.0,29.2711,29.2711,28.7426,28.7895,537900.0
2009-07-13 09:40:00,43.02,43.08,42.67,42.79,487000.0,28.7761,28.8162,28.542,28.6222,487000.0
2009-07-13 09:50:00,42.79,42.95,42.69,42.83,530300.0,28.6222,28.7292,28.5553,28.649,530300.0
2009-07-13 10:00:00,42.82,42.94,42.74,42.88,408600.0,28.6423,28.7226,28.5888,28.6824,408600.0
2009-07-13 10:10:00,42.89,43.21,42.88,43.2,462300.0,28.6891,28.9032,28.6824,28.8965,462300.0
2009-07-13 10:20:00,43.2,43.3,43.06,43.23,371400.0,28.8965,28.9634,28.8028,28.9165,371400.0
2009-07-13 10:30:00,43.22,43.42,43.21,43.35,426200.0,28.9099,29.0436,28.9032,28.9968,426200.0
2009-07-13 10:40:00,43.36,43.41,43.21,43.37,648800.0,29.0035,29.0369,28.9032,29.0102,648800.0
2009-07-13 10:50:00,43.36,43.64,43.3,43.61,604000.0,29.0035,29.1908,28.9634,29.1707,604000.0
2009-07-13 11:00:00,43.62,43.67,43.51,43.53,269200.0,29.1774,29.2109,29.1038,29.1172,269200.0
2009-07-13 11:10:00,43.52,43.64,43.44,43.49,194100.0,29.1105,29.1908,29.057,29.0905,194100.0
2009-07-13 11:20:00,43.48,43.63,43.47,43.6,134000.0,29.0838,29.1841,29.0771,29.164,134000.0
2009-07-13 11:30:00,43.6,44.07,43.6,43.87,724100.0,29.164,29.4784,29.164,29.3446,724100.0
2009-07-13 11:40:00,43.87,44.18,43.85,44.06,376100.0,29.3446,29.552,29.3313,29.4717,376100.0
2009-07-13 11:50:00,44.07,44.1,44.01,44.01,382000.0,29.4784,29.4985,29.4383,29.4383,382000.0
2009-07-13 12:00:00,44.02,44.06,43.85,43.85,201800.0,29.445,29.4717,29.3313,29.3313,201800.0
2009-07-13 12:10:00,43.85,43.93,43.81,43.92,109900.0,29.3313,29.3848,29.3045,29.3781,109900.0
2009-07-13 12:20:00,43.92,44.01,43.89,43.99,170700.0,29.3781,29.4383,29.358,29.4249,170700.0
2009-07-13 12:30:00,43.99,44.0,43.93,43.99,115900.0,29.4249,29.4316,29.3848,29.4249,115900.0
2009-07-13 12:40:00,43.99,44.04,43.97,43.99,179500.0,29.4249,29.4584,29.4115,29.4249,179500.0
2009-07-13 12:50:00,43.99,44.0,43.83,43.85,131400.0,29.4249,29.4316,29.3179,29.3313,131400.0
2009-07-13 13:00:00,43.84,44.01,43.79,43.99,182900.0,29.3246,29.4383,29.2911,29.4249,182900.0
2009-07-13 13:10:00,43.98,44.07,43.93,44.02,167000.0,29.4182,29.4784,29.3848,29.445,167000.0
2009-07-13 13:20:00,44.01,44.11,44.01,44.09,161600.0,29.4383,29.5052,29.4383,29.4918,161600.0
2009-07-13 13:30:00,44.09,44.09,44.0,44.06,138600.0,29.4918,29.4918,29.4316,29.4717,138600.0
2009-07-13 13:40:00,44.06,44.09,44.01,44.04,189400.0,29.4717,29.4918,29.4383,29.4584,189400.0
2009-07-13 13:50:00,44.05,44.1,44.03,44.06,310900.0,29.465,29.4985,29.4517,29.4717,310900.0
2009-07-13 14:00:00,44.06,44.13,44.02,44.09,268000.0,29.4717,29.5186,29.445,29.4918,268000.0
2009-07-13 14:10:00,44.08,44.2,44.08,44.12,341300.0,29.4851,29.5654,29.4851,29.5119,341300.0
2009-07-13 14:20:00,44.12,44.3,44.11,44.17,344100.0,29.5119,29.6323,29.5052,29.5453,344100.0
2009-07-13 14:30:00,44.17,44.21,44.12,44.12,181400.0,29.5453,29.5721,29.5119,29.5119,181400.0
2009-07-13 14:40:00,44.13,44.15,44.06,44.1,192100.0,29.5186,29.5319,29.4717,29.4985,192100.0
2009-07-13 14:50:00,44.09,44.19,44.02,44.11,275500.0,29.4918,29.5587,29.445,29.5052,275500.0
2009-07-13 15:00:00,44.11,44.21,44.1,44.15,221200.0,29.5052,29.5721,29.4985,29.5319,221200.0
2009-07-13 15:10:00,44.15,44.25,44.1,44.2,190300.0,29.5319,29.5988,29.4985,29.5654,190300.0
2009-07-13 15:20:00,44.2,44.2,44.1,44.16,340500.0,29.5654,29.5654,29.4985,29.5386,340500.0
2009-07-13 15:30:00,44.17,44.28,44.14,44.24,642600.0,29.5453,29.6189,29.5252,29.5921,642600.0
2009-07-13 15:40:00,44.23,44.32,44.21,44.25,896200.0,29.5854,29.6456,29.5721,29.5988,896200.0
2009-07-13 15:50:00,44.26,44.3,44.18,44.28,1409300.0,29.6055,29.6323,29.552,29.6189,1409300.0
2009-07-14 09:30:00,44.26,44.44,44.02,44.14,470100.0,29.6055,29.7259,29.445,29.5252,470100.0
2009-07-14 09:40:00,44.15,44.2,43.95,44.04,284800.0,29.5319,29.5654,29.3981,29.4584,284800.0
2009-07-14 09:50:00,44.03,44.13,43.99,44.02,351400.0,29.4517,29.5186,29.4249,29.445,351400.0
2009-07-14 10:00:00,44.04,44.44,44.01,44.35,413300.0,29.4584,29.7259,29.4383,29.6657,413300.0
2009-07-14 10:10:00,44.34,44.42,44.25,44.4,299100.0,29.659,29.7125,29.5988,29.6992,299100.0
2009-07-14 10:20:00,44.4,44.4,44.25,44.34,295700.0,29.6992,29.6992,29.5988,29.659,295700.0
2009-07-14 10:30:00,44.29,44.35,44.16,44.24,258900.0,29.6256,29.6657,29.5386,29.5921,258900.0
2009-07-14 10:40:00,44.23,44.29,44.12,44.26,229200.0,29.5854,29.6256,29.5119,29.6055,229200.0
2009-07-14 10:50:00,44.27,44.37,44.25,44.35,190700.0,29.6122,29.6791,29.5988,29.6657,190700.0
2009-07-14 11:00:00,44.35,44.41,44.31,44.38,226900.0,29.6657,29.7058,29.639,29.6858,226900.0
2009-07-14 11:10:00,44.38,44.49,44.36,44.44,231000.0,29.6858,29.7594,29.6724,29.7259,231000.0
2009-07-14 11:20:00,44.44,44.59,44.41,44.53,214600.0,29.7259,29.8262,29.7058,29.7861,214600.0
2009-07-14 11:30:00,44.54,44.6,44.47,44.58,154000.0,29.7928,29.8329,29.746,29.8196,154000.0
2009-07-14 11:40:00,44.58,44.59,44.48,44.5,183600.0,29.8196,29.8262,29.7527,29.766,183600.0
2009-07-14 11:50:00,44.48,44.54,44.46,44.47,206500.0,29.7527,29.7928,29.7393,29.746,206500.0
2009-07-14 12:00:00,44.48,44.52,44.42,44.5,85100.0,29.7527,29.7794,29.7125,29.766,85100.0
2009-07-14 12:10:00,44.49,44.5,44.34,44.34,136200.0,29.7594,29.766,29.659,29.659,136200.0
2009-07-14 12:20:00,44.34,44.35,44.18,44.24,249100.0,29.659,29.6657,29.552,29.5921,249100.0
2009-07-14 12:30:00,44.24,44.31,44.24,44.31,127900.0,29.5921,29.639,29.5921,29.639,127900.0
2009-07-14 12:40:00,44.32,44.44,44.29,44.41,132200.0,29.6456,29.7259,29.6256,29.7058,132200.0
2009-07-14 12:50:00,44.41,44.46,44.36,44.36,74500.0,29.7058,29.7393,29.6724,29.6724,74500.0
2009-07-14 13:00:00,44.37,44.45,44.36,44.37,92600.0,29.6791,29.7326,29.6724,29.6791,92600.0
2009-07-14 13:10:00,44.37,44.51,44.36,44.4,259300.0,29.6791,29.7727,29.6724,29.6992,259300.0
2009-07-14 13:20:00,44.41,44.51,44.4,44.5,114500.0,29.7058,29.7727,29.6992,29.766,114500.0
2009-07-14 13:30:00,44.51,44.55,44.45,44.45,170100.0,29.7727,29.7995,29.7326,29.7326,170100.0
2009-07-14 13:40:00,44.45,44.58,44.44,44.58,138000.0,29.7326,29.8196,29.7259,29.8196,138000.0
2009-07-14 13:50:00,44.58,44.59,44.49,44.5,141500.0,29.8196,29.8262,29.7594,29.766,141500.0
2009-07-14 14:00:00,44.51,44.57,44.46,44.55,258900.0,29.7727,29.8129,29.7393,29.7995,258900.0
2009-07-14 14:10:00,44.54,44.65,44.5,44.62,228100.0,29.7928,29.8664,29.766,29.8463,228100.0
2009-07-14 14:20:00,44.62,44.65,44.57,44.59,155800.0,29.8463,29.8664,29.8129,29.8262,155800.0
2009-07-14 14:30:00,44.59,44.7,44.55,44.69,270800.0,29.8262,29.8998,29.7995,29.8931,270800.0
2009-07-14 14:40:00,44.69,44.83,44.69,44.76,452600.0,29.8931,29.9868,29.8931,29.94,452600.0
2009-07-14 14:50:00,44.77,44.81,44.7,44.8,306100.0,29.9466,29.9734,29.8998,29.9667,306100.0
2009-07-14 15:00:00,44.8,44.82,44.68,44.71,435100.0,29.9667,29.9801,29.8864,29.9065,435100.0
2009-07-14 15:10:00,44.71,44.79,44.71,44.74,341100.0,29.9065,29.96,29.9065,29.9266,341100.0
2009-07-14 15:20:00,44.74,44.74,44.56,44.62,491000.0,29.9266,29.9266,29.8062,29.8463,491000.0
2009-07-14 15:30:00,44.61,44.66,44.54,44.61,631700.0,29.8396,29.8731,29.7928,29.8396,631700.0
2009-07-14 15:40:00,44.62,44.68,44.51,44.55,531700.0,29.8463,29.8864,29.7727,29.7995,531700.0
2009-07-14 15:50:00,44.56,44.7,44.53,44.65,816100.0,29.8062,29.8998,29.7861,29.8664,816100.0
2009-07-15 09:30:00,45.06,45.58,44.75,45.57,910200.0,30.1406,30.4885,29.9333,30.4818,910200.0
2009-07-15 09:40:00,45.57,45.95,45.15,45.84,740700.0,30.4818,30.7359,30.2008,30.6624,740700.0
2009-07-15 09:50:00,45.84,45.97,45.57,45.88,795300.0,30.6624,30.7493,30.4818,30.6891,795300.0
2009-07-15 10:00:00,45.89,45.97,45.86,45.91,613700.0,30.6958,30.7493,30.6757,30.7092,613700.0
2009-07-15 10:10:00,45.9,46.0,45.86,45.89,778000.0,30.7025,30.7694,30.6757,30.6958,778000.0
2009-07-15 10:20:00,45.89,45.99,45.86,45.92,478300.0,30.6958,30.7627,30.6757,30.7159,478300.0
2009-07-15 10:30:00,45.92,45.93,45.81,45.84,354600.0,30.7159,30.7226,30.6423,30.6624,354600.0
2009-07-15 10:40:00,45.84,45.85,45.73,45.81,563700.0,30.6624,30.6691,30.5888,30.6423,563700.0
2009-07-15 10:50:00,45.81,45.83,45.73,45.75,421100.0,30.6423,30.6557,30.5888,30.6022,421100.0
2009-07-15 11:00:00,45.75,45.78,45.72,45.75,318700.0,30.6022,30.6222,30.5821,30.6022,318700.0
2009-07-15 11:10:00,45.76,45.8,45.71,45.79,395300.0,30.6089,30.6356,30.5754,30.6289,395300.0
2009-07-15 11:20:00,45.78,45.9,45.76,45.86,396900.0,30.6222,30.7025,30.6089,30.6757,396900.0
2009-07-15 11:30:00,45.86,45.9,45.81,45.89,489900.0,30.6757,30.7025,30.6423,30.6958,489900.0
2009-07-15 11:40:00,45.9,45.9,45.8,45.84,273100.0,30.7025,30.7025,30.6356,30.6624,273100.0
2009-07-15 11:50:00,45.83,45.85,45.79,45.81,307300.0,30.6557,30.6691,30.6289,30.6423,307300.0
2009-07-15 12:00:00,45.82,45.84,45.76,45.79,304000.0,30.649,30.6624,30.6089,30.6289,304000.0
2009-07-15 12:10:00,45.79,45.81,45.75,45.76,245500.0,30.6289,30.6423,30.6022,30.6089,245500.0
2009-07-15 12:20:00,45.76,45.81,45.7,45.72,206100.0,30.6089,30.6423,30.5687,30.5821,206100.0
2009-07-15 12:30:00,45.72,45.77,45.62,45.62,373200.0,30.5821,30.6155,30.5152,30.5152,373200.0
2009-07-15 12:40:00,45.62,45.71,45.6,45.68,254500.0,30.5152,30.5754,30.5018,30.5553,254500.0
2009-07-15 12:50:00,45.69,45.7,45.64,45.68,257500.0,30.562,30.5687,30.5286,30.5553,257500.0
2009-07-15 13:00:00,45.68,45.79,45.67,45.79,273200.0,30.5553,30.6289,30.5487,30.6289,273200.0
2009-07-15 13:10:00,45.79,45.8,45.74,45.74,181100.0,30.6289,30.6356,30.5955,30.5955,181100.0
2009-07-15 13:20:00,45.75,45.75,45.72,45.74,191800.0,30.6022,30.6022,30.5821,30.5955,191800.0
2009-07-15 13:30:00,45.75,45.75,45.73,45.75,154400.0,30.6022,30.6022,30.5888,30.6022,154400.0
2009-07-15 13:40:00,45.75,45.8,45.74,45.79,313300.0,30.6022,30.6356,30.5955,30.6289,313300.0
2009-07-15 13:50:00,45.79,45.8,45.75,45.8,209000.0,30.6289,30.6356,30.6022,30.6356,209000.0
2009-07-15 14:00:00,45.8,45.84,45.75,45.82,374600.0,30.6356,30.6624,30.6022,30.649,374600.0
2009-07-15 14:10:00,45.82,45.95,45.81,45.91,495100.0,30.649,30.7359,30.6423,30.7092,495100.0
2009-07-15 14:20:00,45.92,45.99,45.85,45.89,386300.0,30.7159,30.7627,30.6691,30.6958,386300.0
2009-07-15 14:30:00,45.9,45.98,45.9,45.95,329200.0,30.7025,30.756,30.7025,30.7359,329200.0
2009-07-15 14:40:00,45.96,46.0,45.94,45.99,783400.0,30.7426,30.7694,30.7293,30.7627,783400.0
2009-07-15 14:50:00,45.99,46.0,45.97,45.98,450700.0,30.7627,30.7694,30.7493,30.756,450700.0
2009-07-15 15:00:00,45.99,46.0,45.97,46.0,712800.0,30.7627,30.7694,30.7493,30.7694,712800.0
2009-07-15 15:10:00,45.99,46.12,45.98,46.11,916200.0,30.7627,30.8497,30.756,30.843,916200.0
2009-07-15 15:20:00,46.11,46.15,45.94,45.96,607400.0,30.843,30.8697,30.7293,30.7426,607400.0
2009-07-15 15:30:00,45.96,46.01,45.94,45.98,494900.0,30.7426,30.7761,30.7293,30.756,494900.0
2009-07-15 15:40:00,45.98,46.02,45.85,45.9,505300.0,30.756,30.7828,30.6691,30.7025,505300.0
2009-07-15 15:50:00,45.9,46.06,45.9,46.05,1240400.0,30.7025,30.8095,30.7025,30.8028,1240400.0
2009-07-16 09:30:00,45.94,46.2,45.76,46.19,762400.0,30.7293,30.9032,30.6089,30.8965,762400.0
2009-07-16 09:40:00,46.19,46.32,46.1,46.12,529900.0,30.8965,30.9834,30.8363,30.8497,529900.0
2009-07-16 09:50:00,46.13,46.46,46.12,46.44,564500.0,30.8564,31.0771,30.8497,31.0637,564500.0
2009-07-16 10:00:00,46.43,46.44,46.14,46.25,568800.0,31.057,31.0637,30.863,30.9366,568800.0
2009-07-16 10:10:00,46.25,46.46,46.19,46.35,500800.0,30.9366,31.0771,30.8965,31.0035,500800.0
2009-07-16 10:20:00,46.34,46.5,46.31,46.49,365100.0,30.9968,31.1038,30.9768,31.0972,365100.0
2009-07-16 10:30:00,46.49,46.62,46.47,46.5,366100.0,31.0972,31.1841,31.0838,31.1038,366100.0
2009-07-16 10:40:00,46.49,46.57,46.44,46.46,323000.0,31.0972,31.1507,31.0637,31.0771,323000.0
2009-07-16 10:50:00,46.46,46.51,46.37,46.37,185000.0,31.0771,31.1105,31.0169,31.0169,185000.0
2009-07-16 11:00:00,46.36,46.59,46.36,46.59,355900.0,31.0102,31.164,31.0102,31.164,355900.0
2009-07-16 11:10:00,46.58,46.62,46.52,46.57,367100.0,31.1574,31.1841,31.1172,31.1507,367100.0
2009-07-16 11:20:00,46.57,46.64,46.55,46.56,285600.0,31.1507,31.1975,31.1373,31.144,285600.0
2009-07-16 11:30:00,46.55,46.61,46.41,46.54,391700.0,31.1373,31.1774,31.0436,31.1306,391700.0
2009-07-16 11:40:00,46.53,46.53,46.45,46.51,253800.0,31.1239,31.1239,31.0704,31.1105,253800.0
2009-07-16 11:50:00,46.51,46.63,46.48,46.57,254200.0,31.1105,31.1908,31.0905,31.1507,254200.0
2009-07-16 12:00:00,46.57,46.58,46.47,46.5,244700.0,31.1507,31.1574,31.0838,31.1038,244700.0
2009-07-16 12:10:00,46.5,46.54,46.47,46.51,161500.0,31.1038,31.1306,31.0838,31.1105,161500.0
2009-07-16 12:20:00,46.51,46.6,46.51,46.59,86500.0,31.1105,31.1707,31.1105,31.164,86500.0
2009-07-16 12:30:00,46.59,46.6,46.51,46.57,225900.0,31.164,31.1707,31.1105,31.1507,225900.0
2009-07-16 12:40:00,46.58,46.68,46.57,46.68,216700.0,31.1574,31.2242,31.1507,31.2242,216700.0
2009-07-16 12:50:00,46.67,46.73,46.61,46.64,290500.0,31.2176,31.2577,31.1774,31.1975,290500.0
2009-07-16 13:00:00,46.64,46.68,46.6,46.66,263600.0,31.1975,31.2242,31.1707,31.2109,263600.0
2009-07-16 13:10:00,46.66,46.72,46.65,46.69,325000.0,31.2109,31.251,31.2042,31.2309,325000.0
2009-07-16 13:20:00,46.69,46.73,46.65,46.68,267000.0,31.2309,31.2577,31.2042,31.2242,267000.0
2009-07-16 13:30:00,46.68,46.72,46.63,46.65,300400.0,31.2242,31.251,31.1908,31.2042,300400.0
2009-07-16 13:40:00,46.65,46.73,46.64,46.67,398300.0,31.2042,31.2577,31.1975,31.2176,398300.0
2009-07-16 13:50:00,46.68,46.75,46.63,46.72,535100.0,31.2242,31.2711,31.1908,31.251,535100.0
2009-07-16 14:00:00,46.73,46.75,46.6,46.63,434800.0,31.2577,31.2711,31.1707,31.1908,434800.0
2009-07-16 14:10:00,46.62,46.69,46.6,46.67,372100.0,31.1841,31.2309,31.1707,31.2176,372100.0
2009-07-16 14:20:00,46.66,46.74,46.63,46.69,566100.0,31.2109,31.2644,31.1908,31.2309,566100.0
2009-07-16 14:30:00,46.69,46.74,46.63,46.71,371400.0,31.2309,31.2644,31.1908,31.2443,371400.0
2009-07-16 14:40:00,46.71,46.73,46.59,46.69,442800.0,31.2443,31.2577,31.164,31.2309,442800.0
2009-07-16 14:50:00,46.69,46.75,46.67,46.7,301600.0,31.2309,31.2711,31.2176,31.2376,301600.0
2009-07-16 15:00:00,46.71,46.72,46.61,46.61,344900.0,31.2443,31.251,31.1774,31.1774,344900.0
2009-07-16 15:10:00,46.61,46.68,46.61,46.68,481700.0,31.1774,31.2242,31.1774,31.2242,481700.0
2009-07-16 15:20:00,46.68,46.78,46.65,46.75,530300.0,31.2242,31.2911,31.2042,31.2711,530300.0
2009-07-16 15:30:00,46.75,46.78,46.7,46.72,512900.0,31.2711,31.2911,31.2376,31.251,512900.0
2009-07-16 15:40:00,46.71,46.84,46.71,46.75,860700.0,31.2443,31.3313,31.2443,31.2711,860700.0
2009-07-16 15:50:00,46.75,46.79,46.63,46.71,1298000.0,31.2711,31.2978,31.1908,31.2443,1298000.0
2009-07-17 09:30:00,46.89,46.93,46.3,46.3,2457300.0,31.3647,31.3915,30.9701,30.9701,2457300.0
2009-07-17 09:40:00,46.3,46.52,46.25,46.42,496800.0,30.9701,31.1172,30.9366,31.0503,496800.0
2009-07-17 09:50:00,46.41,46.59,46.36,46.57,331900.0,31.0436,31.164,31.0102,31.1507,331900.0
2009-07-17 10:00:00,46.56,46.57,46.35,46.41,512200.0,31.144,31.1507,31.0035,31.0436,512200.0
2009-07-17 10:10:00,46.42,46.59,46.38,46.55,475900.0,31.0503,31.164,31.0236,31.1373,475900.0
2009-07-17 10:20:00,46.56,46.7,46.55,46.63,414500.0,31.144,31.2376,31.1373,31.1908,414500.0
2009-07-17 10:30:00,46.63,46.85,46.63,46.78,536300.0,31.1908,31.338,31.1908,31.2911,536300.0
2009-07-17 10:40:00,46.79,46.86,46.66,46.78,334100.0,31.2978,31.3446,31.2109,31.2911,334100.0
2009-07-17 10:50:00,46.79,46.88,46.77,46.84,284100.0,31.2978,31.358,31.2844,31.3313,284100.0
2009-07-17 11:00:00,46.83,46.87,46.73,46.73,310100.0,31.3246,31.3513,31.2577,31.2577,310100.0
2009-07-17 11:10:00,46.73,46.74,46.61,46.66,371500.0,31.2577,31.2644,31.1774,31.2109,371500.0
2009-07-17 11:20:00,46.65,46.8,46.61,46.78,308100.0,31.2042,31.3045,31.1774,31.2911,308100.0
2009-07-17 11:30:00,46.77,46.77,46.68,46.72,259300.0,31.2844,31.2844,31.2242,31.251,259300.0
2009-07-17 11:40:00,46.7,46.74,46.57,46.72,420100.0,31.2376,31.2644,31.1507,31.251,420100.0
2009-07-17 11:50:00,46.74,46.77,46.67,46.71,450200.0,31.2644,31.2844,31.2176,31.2443,450200.0
2009-07-17 12:00:00,46.71,46.92,46.69,46.9,273900.0,31.2443,31.3848,31.2309,31.3714,273900.0
2009-07-17 12:10:00,46.91,46.96,46.83,46.95,279100.0,31.3781,31.4115,31.3246,31.4048,279100.0
2009-07-17 12:20:00,46.96,47.01,46.94,46.99,582300.0,31.4115,31.445,31.3982,31.4316,582300.0
2009-07-17 12:30:00,47.0,47.08,46.99,47.07,341400.0,31.4383,31.4918,31.4316,31.4851,341400.0
2009-07-17 12:40:00,47.08,47.08,46.91,46.91,338600.0,31.4918,31.4918,31.3781,31.3781,338600.0
2009-07-17 12:50:00,46.91,47.01,46.91,46.99,289500.0,31.3781,31.445,31.3781,31.4316,289500.0
2009-07-17 13:00:00,46.98,47.02,46.97,46.98,194400.0,31.4249,31.4517,31.4182,31.4249,194400.0
2009-07-17 13:10:00,46.98,47.1,46.96,47.09,435800.0,31.4249,31.5052,31.4115,31.4985,435800.0
2009-07-17 13:20:00,47.09,47.2,47.08,47.16,621900.0,31.4985,31.5721,31.4918,31.5453,621900.0
2009-07-17 13:30:00,47.16,47.33,47.15,47.23,833800.0,31.5453,31.659,31.5386,31.5921,833800.0
2009-07-17 13:40:00,47.23,47.3,47.18,47.22,339200.0,31.5921,31.639,31.5587,31.5855,339200.0
2009-07-17 13:50:00,47.22,47.25,47.18,47.18,291400.0,31.5855,31.6055,31.5587,31.5587,291400.0
2009-07-17 14:00:00,47.19,47.27,47.19,47.23,383900.0,31.5654,31.6189,31.5654,31.5921,383900.0
2009-07-17 14:10:00,47.23,47.3,47.21,47.22,411600.0,31.5921,31.639,31.5788,31.5855,411600.0
2009-07-17 14:20:00,47.22,47.33,47.19,47.31,321800.0,31.5855,31.659,31.5654,31.6457,321800.0
2009-07-17 14:30:00,47.31,47.4,47.3,47.35,382500.0,31.6457,31.7059,31.639,31.6724,382500.0
2009-07-17 14:40:00,47.36,47.42,47.3,47.39,643600.0,31.6791,31.7192,31.639,31.6992,643600.0
2009-07-17 14:50:00,47.38,47.58,47.37,47.57,815500.0,31.6925,31.8263,31.6858,31.8196,815500.0
2009-07-17 15:00:00,47.58,47.61,47.43,47.43,653900.0,31.8263,31.8463,31.7259,31.7259,653900.0
2009-07-17 15:10:00,47.43,47.51,47.4,47.47,752900.0,31.7259,31.7794,31.7059,31.7527,752900.0
2009-07-17 15:20:00,47.48,47.51,47.24,47.44,1066300.0,31.7594,31.7794,31.5988,31.7326,1066300.0
2009-07-17 15:30:00,47.44,47.44,47.26,47.28,780200.0,31.7326,31.7326,31.6122,31.6256,780200.0
2009-07-17 15:40:00,47.28,47.36,47.24,47.29,985200.0,31.6256,31.6791,31.5988,31.6323,985200.0
2009-07-17 15:50:00,47.29,47.49,47.14,47.45,2263900.0,31.6323,31.7661,31.5319,31.7393,2263900.0
2009-07-20 09:30:00,47.49,47.49,46.83,47.01,1135200.0,31.7661,31.7661,31.3246,31.445,1135200.0
2009-07-20 09:40:00,47.09,47.1,46.78,46.99,776700.0,31.4985,31.5052,31.2911,31.4316,776700.0
2009-07-20 09:50:00,46.99,47.05,46.98,47.0,406000.0,31.4316,31.4717,31.4249,31.4383,406000.0
2009-07-20 10:00:00,46.99,47.18,46.86,46.86,642900.0,31.4316,31.5587,31.3446,31.3446,642900.0
2009-07-20 10:10:00,46.86,46.93,46.78,46.81,516500.0,31.3446,31.3915,31.2911,31.3112,516500.0
2009-07-20 10:20:00,46.81,46.82,46.66,46.69,501300.0,31.3112,31.3179,31.2109,31.2309,501300.0
2009-07-20 10:30:00,46.68,46.77,46.57,46.7,281000.0,31.2242,31.2844,31.1507,31.2376,281000.0
2009-07-20 10:40:00,46.7,46.83,46.67,46.72,412800.0,31.2376,31.3246,31.2176,31.251,412800.0
2009-07-20 10:50:00,46.72,46.76,46.57,46.58,741400.0,31.251,31.2778,31.1507,31.1574,741400.0
2009-07-20 11:00:00,46.58,46.61,46.43,46.47,635600.0,31.1574,31.1774,31.057,31.0838,635600.0
2009-07-20 11:10:00,46.47,46.53,46.39,46.4,348200.0,31.0838,31.1239,31.0303,31.037,348200.0
2009-07-20 11:20:00,46.39,46.67,46.39,46.64,310200.0,31.0303,31.2176,31.0303,31.1975,310200.0
2009-07-20 11:30:00,46.64,46.75,46.61,46.75,273100.0,31.1975,31.2711,31.1774,31.2711,273100.0
2009-07-20 11:40:00,46.75,46.84,46.74,46.75,231700.0,31.2711,31.3313,31.2644,31.2711,231700.0
2009-07-20 11:50:00,46.76,46.8,46.66,46.72,238100.0,31.2778,31.3045,31.2109,31.251,238100.0
2009-07-20 12:00:00,46.71,46.81,46.7,46.77,225000.0,31.2443,31.3112,31.2376,31.2844,225000.0
2009-07-20 12:10:00,46.78,46.78,46.66,46.66,216500.0,31.2911,31.2911,31.2109,31.2109,216500.0
2009-07-20 12:20:00,46.66,46.69,46.63,46.67,183700.0,31.2109,31.2309,31.1908,31.2176,183700.0
2009-07-20 12:30:00,46.66,46.8,46.66,46.79,271300.0,31.2109,31.3045,31.2109,31.2978,271300.0
2009-07-20 12:40:00,46.79,46.84,46.79,46.79,204500.0,31.2978,31.3313,31.2978,31.2978,204500.0
2009-07-20 12:50:00,46.79,46.9,46.79,46.89,190800.0,31.2978,31.3714,31.2978,31.3647,190800.0
2009-07-20 13:00:00,46.89,46.98,46.87,46.97,297800.0,31.3647,31.4249,31.3513,31.4182,297800.0
2009-07-20 13:10:00,46.97,46.98,46.76,46.78,595000.0,31.4182,31.4249,31.2778,31.2911,595000.0
2009-07-20 13:20:00,46.78,46.78,46.66,46.71,475300.0,31.2911,31.2911,31.2109,31.2443,475300.0
2009-07-20 13:30:00,46.71,46.85,46.69,46.84,327600.0,31.2443,31.338,31.2309,31.3313,327600.0
2009-07-20 13:40:00,46.84,47.02,46.79,47.0,386800.0,31.3313,31.4517,31.2978,31.4383,386800.0
2009-07-20 13:50:00,47.0,47.05,46.94,47.0,263000.0,31.4383,31.4717,31.3982,31.4383,263000.0
2009-07-20 14:00:00,47.0,47.04,46.93,47.0,237000.0,31.4383,31.465,31.3915,31.4383,237000.0
2009-07-20 14:10:00,47.01,47.17,46.99,47.14,342100.0,31.445,31.552,31.4316,31.5319,342100.0
2009-07-20 14:20:00,47.13,47.15,46.66,46.7,929900.0,31.5253,31.5386,31.2109,31.2376,929900.0
2009-07-20 14:30:00,46.7,46.83,46.7,46.7,375800.0,31.2376,31.3246,31.2376,31.2376,375800.0
2009-07-20 14:40:00,46.7,46.84,46.66,46.83,290300.0,31.2376,31.3313,31.2109,31.3246,290300.0
2009-07-20 14:50:00,46.84,46.88,46.79,46.81,168600.0,31.3313,31.358,31.2978,31.3112,168600.0
2009-07-20 15:00:00,46.81,47.09,46.8,47.0,383200.0,31.3112,31.4985,31.3045,31.4383,383200.0
2009-07-20 15:10:00,46.99,47.07,46.94,46.95,420700.0,31.4316,31.4851,31.3982,31.4048,420700.0
2009-07-20 15:20:00,46.94,47.01,46.92,46.94,236000.0,31.3982,31.445,31.3848,31.3982,236000.0
2009-07-20 15:30:00,46.95,46.99,46.82,46.98,399300.0,31.4048,31.4316,31.3179,31.4249,399300.0
2009-07-20 15:40:00,46.98,47.0,46.88,46.98,509200.0,31.4249,31.4383,31.358,31.4249,509200.0
2009-07-20 15:50:00,46.98,47.15,46.89,47.08,1531400.0,31.4249,31.5386,31.3647,31.4918,1531400.0
2009-07-21 09:30:00,47.02,47.1,46.7,46.96,675700.0,31.4517,31.5052,31.2376,31.4115,675700.0
2009-07-21 09:40:00,46.96,46.98,46.47,46.58,716700.0,31.4115,31.4249,31.0838,31.1574,716700.0
2009-07-21 09:50:00,46.6,46.76,46.51,46.65,371700.0,31.1707,31.2778,31.1105,31.2042,371700.0
2009-07-21 10:00:00,46.66,46.79,46.42,46.49,465100.0,31.2109,31.2978,31.0503,31.0972,465100.0
2009-07-21 10:10:00,46.48,46.82,46.36,46.8,526800.0,31.0905,31.3179,31.0102,31.3045,526800.0
2009-07-21 10:20:00,46.8,46.99,46.77,46.99,640900.0,31.3045,31.4316,31.2844,31.4316,640900.0
2009-07-21 10:30:00,46.99,47.41,46.98,47.27,1049000.0,31.4316,31.7125,31.4249,31.6189,1049000.0
2009-07-21 10:40:00,47.27,47.29,47.06,47.17,336700.0,31.6189,31.6323,31.4784,31.552,336700.0
2009-07-21 10:50:00,47.18,47.6,47.1,47.54,611500.0,31.5587,31.8396,31.5052,31.7995,611500.0
2009-07-21 11:00:00,47.53,47.53,47.26,47.32,396700.0,31.7928,31.7928,31.6122,31.6523,396700.0
2009-07-21 11:10:00,47.32,47.65,47.3,47.62,740400.0,31.6523,31.8731,31.639,31.853,740400.0
2009-07-21 11:20:00,47.63,47.76,47.62,47.68,779500.0,31.8597,31.9467,31.853,31.8931,779500.0
2009-07-21 11:30:00,47.67,47.74,47.51,47.53,546500.0,31.8865,31.9333,31.7794,31.7928,546500.0
2009-07-21 11:40:00,47.53,47.54,47.3,47.34,470800.0,31.7928,31.7995,31.639,31.6657,470800.0
2009-07-21 11:50:00,47.34,47.39,47.17,47.28,377700.0,31.6657,31.6992,31.552,31.6256,377700.0
2009-07-21 12:00:00,47.27,47.32,47.15,47.19,320500.0,31.6189,31.6523,31.5386,31.5654,320500.0
2009-07-21 12:10:00,47.18,47.22,47.15,47.16,223600.0,31.5587,31.5855,31.5386,31.5453,223600.0
2009-07-21 12:20:00,47.15,47.32,47.11,47.29,286200.0,31.5386,31.6523,31.5119,31.6323,286200.0
2009-07-21 12:30:00,47.29,47.41,47.23,47.37,283000.0,31.6323,31.7125,31.5921,31.6858,283000.0
2009-07-21 12:40:00,47.36,47.48,47.33,47.34,309500.0,31.6791,31.7594,31.659,31.6657,309500.0
2009-07-21 12:50:00,47.33,47.39,47.19,47.39,280800.0,31.659,31.6992,31.5654,31.6992,280800.0
2009-07-21 13:00:00,47.38,47.38,47.2,47.29,302700.0,31.6925,31.6925,31.5721,31.6323,302700.0
2009-07-21 13:10:00,47.29,47.39,47.2,47.37,265700.0,31.6323,31.6992,31.5721,31.6858,265700.0
2009-07-21 13:20:00,47.37,47.37,47.31,47.31,249500.0,31.6858,31.6858,31.6457,31.6457,249500.0
2009-07-21 13:30:00,47.31,47.37,47.26,47.27,372200.0,31.6457,31.6858,31.6122,31.6189,372200.0
2009-07-21 13:40:00,47.26,47.5,47.25,47.48,447900.0,31.6122,31.7727,31.6055,31.7594,447900.0
2009-07-21 13:50:00,47.47,47.48,47.33,47.4,216700.0,31.7527,31.7594,31.659,31.7059,216700.0
2009-07-21 14:00:00,47.4,47.41,47.3,47.3,131500.0,31.7059,31.7125,31.639,31.639,131500.0
2009-07-21 14:10:00,47.3,47.35,47.27,47.3,252700.0,31.639,31.6724,31.6189,31.639,252700.0
2009-07-21 14:20:00,47.3,47.33,47.23,47.24,228300.0,31.639,31.659,31.5921,31.5988,228300.0
2009-07-21 14:30:00,47.23,47.42,47.15,47.37,423700.0,31.5921,31.7192,31.5386,31.6858,423700.0
2009-07-21 14:40:00,47.37,47.41,47.28,47.36,390000.0,31.6858,31.7125,31.6256,31.6791,390000.0
2009-07-21 14:50:00,47.35,47.68,47.35,47.62,699800.0,31.6724,31.8931,31.6724,31.853,699800.0
2009-07-21 15:00:00,47.62,47.71,47.61,47.71,470100.0,31.853,31.9132,31.8463,31.9132,470100.0
2009-07-21 15:10:00,47.7,47.8,47.66,47.72,898400.0,31.9065,31.9734,31.8798,31.9199,898400.0
2009-07-21 15:20:00,47.72,47.83,47.64,47.78,1110700.0,31.9199,31.9935,31.8664,31.96,1110700.0
2009-07-21 15:30:00,47.78,47.84,47.7,47.75,542500.0,31.96,32.0002,31.9065,31.94,542500.0
2009-07-21 15:40:00,47.75,47.8,47.7,47.75,749100.0,31.94,31.9734,31.9065,31.94,749100.0
2009-07-21 15:50:00,47.75,48.0,47.75,47.97,1747600.0,31.94,32.1072,31.94,32.0871,1747600.0
2009-07-22 09:30:00,47.79,48.0,47.45,47.98,903500.0,31.9667,32.1072,31.7393,32.0938,903500.0
2009-07-22 09:40:00,47.97,48.23,47.91,48.1,927300.0,32.0871,32.261,32.047,32.1741,927300.0
2009-07-22 09:50:00,48.1,48.21,48.08,48.21,484700.0,32.1741,32.2477,32.1607,32.2477,484700.0
2009-07-22 10:00:00,48.21,48.24,48.04,48.07,687100.0,32.2477,32.2677,32.1339,32.154,687100.0
2009-07-22 10:10:00,48.08,48.1,47.89,47.93,427100.0,32.1607,32.1741,32.0336,32.0604,427100.0
2009-07-22 10:20:00,47.92,48.15,47.9,48.05,395300.0,32.0537,32.2075,32.0403,32.1406,395300.0
2009-07-22 10:30:00,48.05,48.15,48.01,48.15,504200.0,32.1406,32.2075,32.1139,32.2075,504200.0
2009-07-22 10:40:00,48.15,48.18,47.96,48.05,280700.0,32.2075,32.2276,32.0804,32.1406,280700.0
2009-07-22 10:50:00,48.04,48.11,47.98,48.08,227300.0,32.1339,32.1808,32.0938,32.1607,227300.0
2009-07-22 11:00:00,48.07,48.24,48.0,48.22,300900.0,32.154,32.2677,32.1072,32.2544,300900.0
2009-07-22 11:10:00,48.21,48.3,48.2,48.28,305600.0,32.2477,32.3079,32.241,32.2945,305600.0
2009-07-22 11:20:00,48.29,48.34,48.25,48.3,280600.0,32.3012,32.3346,32.2744,32.3079,280600.0
2009-07-22 11:30:00,48.3,48.41,48.28,48.35,564000.0,32.3079,32.3814,32.2945,32.3413,564000.0
2009-07-22 11:40:00,48.35,48.45,48.31,48.34,328900.0,32.3413,32.4082,32.3146,32.3346,328900.0
2009-07-22 11:50:00,48.34,48.43,48.34,48.41,228800.0,32.3346,32.3948,32.3346,32.3814,228800.0
2009-07-22 12:00:00,48.41,48.46,48.34,48.4,260400.0,32.3814,32.4149,32.3346,32.3748,260400.0
2009-07-22 12:10:00,48.4,48.42,48.3,48.37,257100.0,32.3748,32.3881,32.3079,32.3547,257100.0
2009-07-22 12:20:00,48.37,48.5,48.36,48.45,535100.0,32.3547,32.4416,32.348,32.4082,535100.0
2009-07-22 12:30:00,48.44,48.7,48.44,48.64,851200.0,32.4015,32.5754,32.4015,32.5353,851200.0
2009-07-22 12:40:00,48.64,48.71,48.44,48.67,560000.0,32.5353,32.5821,32.4015,32.5554,560000.0
2009-07-22 12:50:00,48.68,48.72,48.55,48.65,367100.0,32.562,32.5888,32.4751,32.542,367100.0
2009-07-22 13:00:00,48.64,48.66,48.5,48.52,232000.0,32.5353,32.5487,32.4416,32.455,232000.0
2009-07-22 13:10:00,48.51,48.57,48.45,48.53,267700.0,32.4483,32.4885,32.4082,32.4617,267700.0
2009-07-22 13:20:00,48.53,48.54,48.37,48.4,318300.0,32.4617,32.4684,32.3547,32.3748,318300.0
2009-07-22 13:30:00,48.4,48.44,48.27,48.38,372800.0,32.3748,32.4015,32.2878,32.3614,372800.0
2009-07-22 13:40:00,48.38,48.42,48.25,48.29,370200.0,32.3614,32.3881,32.2744,32.3012,370200.0
2009-07-22 13:50:00,48.31,48.35,48.23,48.3,362400.0,32.3146,32.3413,32.261,32.3079,362400.0
2009-07-22 14:00:00,48.31,48.35,48.13,48.17,581000.0,32.3146,32.3413,32.1942,32.2209,581000.0
2009-07-22 14:10:00,48.16,48.29,48.16,48.26,310500.0,32.2142,32.3012,32.2142,32.2811,310500.0
2009-07-22 14:20:00,48.26,48.28,48.12,48.14,327400.0,32.2811,32.2945,32.1875,32.2008,327400.0
2009-07-22 14:30:00,48.13,48.2,48.1,48.19,277300.0,32.1942,32.241,32.1741,32.2343,277300.0
2009-07-22 14:40:00,48.19,48.35,48.18,48.27,376700.0,32.2343,32.3413,32.2276,32.2878,376700.0
2009-07-22 14:50:00,48.27,48.49,48.27,48.43,540100.0,32.2878,32.435,32.2878,32.3948,540100.0
2009-07-22 15:00:00,48.43,48.6,48.41,48.45,694300.0,32.3948,32.5085,32.3814,32.4082,694300.0
2009-07-22 15:10:00,48.45,48.46,48.27,48.34,699800.0,32.4082,32.4149,32.2878,32.3346,699800.0
2009-07-22 15:20:00,48.33,48.43,48.23,48.4,726900.0,32.3279,32.3948,32.261,32.3748,726900.0
2009-07-22 15:30:00,48.41,48.55,48.38,48.45,869000.0,32.3814,32.4751,32.3614,32.4082,869000.0
2009-07-22 15:40:00,48.46,48.51,48.34,48.37,1371700.0,32.4149,32.4483,32.3346,32.3547,1371700.0
2009-07-22 15:50:00,48.37,48.7,48.28,48.49,2115300.0,32.3547,32.5754,32.2945,32.435,2115300.0
2009-07-23 09:30:00,46.35,46.85,46.12,46.46,3304200.0,31.0035,31.338,30.8497,31.0771,3304200.0
2009-07-23 09:40:00,46.46,46.61,46.23,46.28,2313000.0,31.0771,31.1774,30.9232,30.9567,2313000.0
2009-07-23 09:50:00,46.28,46.38,46.05,46.28,2867100.0,30.9567,31.0236,30.8028,30.9567,2867100.0
2009-07-23 10:00:00,46.28,46.5,46.0,46.47,2283500.0,30.9567,31.1038,30.7694,31.0838,2283500.0
2009-07-23 10:10:00,46.48,46.8,46.47,46.71,2369000.0,31.0905,31.3045,31.0838,31.2443,2369000.0
2009-07-23 10:20:00,46.71,46.72,46.42,46.5,1088200.0,31.2443,31.251,31.0503,31.1038,1088200.0
2009-07-23 10:30:00,46.5,46.55,46.34,46.34,1185400.0,31.1038,31.1373,30.9968,30.9968,1185400.0
2009-07-23 10:40:00,46.34,46.49,46.2,46.24,1309700.0,30.9968,31.0972,30.9032,30.9299,1309700.0
2009-07-23 10:50:00,46.23,46.45,46.15,46.38,943900.0,30.9232,31.0704,30.8697,31.0236,943900.0
2009-07-23 11:00:00,46.38,46.55,46.31,46.53,1289300.0,31.0236,31.1373,30.9768,31.1239,1289300.0
2009-07-23 11:10:00,46.54,46.69,46.49,46.66,1121800.0,31.1306,31.2309,31.0972,31.2109,1121800.0
2009-07-23 11:20:00,46.66,46.66,46.48,46.65,769200.0,31.2109,31.2109,31.0905,31.2042,769200.0
2009-07-23 11:30:00,46.65,46.73,46.56,46.72,588600.0,31.2042,31.2577,31.144,31.251,588600.0
2009-07-23 11:40:00,46.73,47.21,46.7,47.18,1368400.0,31.2577,31.5788,31.2376,31.5587,1368400.0
2009-07-23 11:50:00,47.18,47.39,47.03,47.05,1145300.0,31.5587,31.6992,31.4584,31.4717,1145300.0
2009-07-23 12:00:00,47.05,47.16,46.96,47.0,494500.0,31.4717,31.5453,31.4115,31.4383,494500.0
2009-07-23 12:10:00,47.0,47.13,46.93,47.11,408100.0,31.4383,31.5253,31.3915,31.5119,408100.0
2009-07-23 12:20:00,47.11,47.11,46.93,47.08,372400.0,31.5119,31.5119,31.3915,31.4918,372400.0
2009-07-23 12:30:00,47.08,47.09,46.98,47.06,229700.0,31.4918,31.4985,31.4249,31.4784,229700.0
2009-07-23 12:40:00,47.06,47.33,47.06,47.25,410300.0,31.4784,31.659,31.4784,31.6055,410300.0
2009-07-23 12:50:00,47.24,47.35,47.17,47.31,462600.0,31.5988,31.6724,31.552,31.6457,462600.0
2009-07-23 13:00:00,47.31,47.33,47.11,47.12,200300.0,31.6457,31.659,31.5119,31.5186,200300.0
2009-07-23 13:10:00,47.12,47.23,47.12,47.18,400900.0,31.5186,31.5921,31.5186,31.5587,400900.0
2009-07-23 13:20:00,47.16,47.2,47.13,47.13,339500.0,31.5453,31.5721,31.5253,31.5253,339500.0
2009-07-23 13:30:00,47.14,47.23,47.09,47.18,432200.0,31.5319,31.5921,31.4985,31.5587,432200.0
2009-07-23 13:40:00,47.18,47.32,47.17,47.31,431000.0,31.5587,31.6523,31.552,31.6457,431000.0
2009-07-23 13:50:00,47.32,47.32,47.06,47.07,345900.0,31.6523,31.6523,31.4784,31.4851,345900.0
2009-07-23 14:00:00,47.07,47.14,46.99,47.08,484000.0,31.4851,31.5319,31.4316,31.4918,484000.0
2009-07-23 14:10:00,47.09,47.18,46.97,47.17,632600.0,31.4985,31.5587,31.4182,31.552,632600.0
2009-07-23 14:20:00,47.17,47.18,47.03,47.1,488300.0,31.552,31.5587,31.4584,31.5052,488300.0
2009-07-23 14:30:00,47.1,47.13,47.04,47.09,457500.0,31.5052,31.5253,31.465,31.4985,457500.0
2009-07-23 14:40:00,47.09,47.25,47.09,47.14,658000.0,31.4985,31.6055,31.4985,31.5319,658000.0
2009-07-23 14:50:00,47.14,47.15,47.05,47.1,597300.0,31.5319,31.5386,31.4717,31.5052,597300.0
2009-07-23 15:00:00,47.1,47.29,47.07,47.08,675300.0,31.5052,31.6323,31.4851,31.4918,675300.0
2009-07-23 15:10:00,47.09,47.32,47.09,47.26,671500.0,31.4985,31.6523,31.4985,31.6122,671500.0
2009-07-23 15:20:00,47.27,47.35,47.19,47.29,717500.0,31.6189,31.6724,31.5654,31.6323,717500.0
2009-07-23 15:30:00,47.28,47.29,46.98,46.99,776800.0,31.6256,31.6323,31.4249,31.4316,776800.0
2009-07-23 15:40:00,46.99,47.12,46.98,47.1,1009200.0,31.4316,31.5186,31.4249,31.5052,1009200.0
2009-07-23 15:50:00,47.1,47.45,46.55,47.27,1999100.0,31.5052,31.7393,31.1373,31.6189,1999100.0
2009-07-24 09:30:00,46.99,47.33,46.98,47.32,871900.0,31.4316,31.659,31.4249,31.6523,871900.0
2009-07-24 09:40:00,47.32,47.6,47.09,47.15,583400.0,31.6523,31.8396,31.4985,31.5386,583400.0
2009-07-24 09:50:00,47.14,47.2,46.82,46.85,634700.0,31.5319,31.5721,31.3179,31.338,634700.0
2009-07-24 10:00:00,46.85,46.92,46.66,46.74,737700.0,31.338,31.3848,31.2109,31.2644,737700.0
2009-07-24 10:10:00,46.75,46.99,46.69,46.93,329400.0,31.2711,31.4316,31.2309,31.3915,329400.0
2009-07-24 10:20:00,46.93,47.23,46.91,47.18,193100.0,31.3915,31.5921,31.3781,31.5587,193100.0
2009-07-24 10:30:00,47.17,47.23,47.04,47.11,233000.0,31.552,31.5921,31.465,31.5119,233000.0
2009-07-24 10:40:00,47.09,47.24,47.06,47.21,259300.0,31.4985,31.5988,31.4784,31.5788,259300.0
2009-07-24 10:50:00,47.21,47.21,47.02,47.18,205600.0,31.5788,31.5788,31.4517,31.5587,205600.0
2009-07-24 11:00:00,47.18,47.36,47.15,47.15,412800.0,31.5587,31.6791,31.5386,31.5386,412800.0
2009-07-24 11:10:00,47.17,47.28,47.11,47.23,344900.0,31.552,31.6256,31.5119,31.5921,344900.0
2009-07-24 11:20:00,47.23,47.38,47.2,47.24,394300.0,31.5921,31.6925,31.5721,31.5988,394300.0
2009-07-24 11:30:00,47.23,47.34,47.17,47.17,218500.0,31.5921,31.6657,31.552,31.552,218500.0
2009-07-24 11:40:00,47.17,47.17,47.08,47.12,306100.0,31.552,31.552,31.4918,31.5186,306100.0
2009-07-24 11:50:00,47.12,47.24,47.07,47.22,241900.0,31.5186,31.5988,31.4851,31.5855,241900.0
2009-07-24 12:00:00,47.21,47.3,47.15,47.3,193100.0,31.5788,31.639,31.5386,31.639,193100.0
2009-07-24 12:10:00,47.3,47.33,47.2,47.22,176000.0,31.639,31.659,31.5721,31.5855,176000.0
2009-07-24 12:20:00,47.23,47.24,47.1,47.14,167700.0,31.5921,31.5988,31.5052,31.5319,167700.0
2009-07-24 12:30:00,47.15,47.21,47.07,47.16,184000.0,31.5386,31.5788,31.4851,31.5453,184000.0
2009-07-24 12:40:00,47.16,47.3,47.16,47.3,124700.0,31.5453,31.639,31.5453,31.639,124700.0
2009-07-24 12:50:00,47.3,47.3,47.14,47.16,104900.0,31.639,31.639,31.5319,31.5453,104900.0
2009-07-24 13:00:00,47.16,47.26,47.1,47.21,182900.0,31.5453,31.6122,31.5052,31.5788,182900.0
2009-07-24 13:10:00,47.21,47.26,47.12,47.13,224100.0,31.5788,31.6122,31.5186,31.5253,224100.0
2009-07-24 13:20:00,47.12,47.24,47.12,47.24,207400.0,31.5186,31.5988,31.5186,31.5988,207400.0
2009-07-24 13:30:00,47.24,47.41,47.23,47.4,439800.0,31.5988,31.7125,31.5921,31.7059,439800.0
2009-07-24 13:40:00,47.37,47.39,47.24,47.29,250900.0,31.6858,31.6992,31.5988,31.6323,250900.0
2009-07-24 13:50:00,47.3,47.35,47.23,47.31,151600.0,31.639,31.6724,31.5921,31.6457,151600.0
2009-07-24 14:00:00,47.31,47.42,47.31,47.42,225900.0,31.6457,31.7192,31.6457,31.7192,225900.0
2009-07-24 14:10:00,47.42,47.42,47.31,47.32,184800.0,31.7192,31.7192,31.6457,31.6523,184800.0
2009-07-24 14:20:00,47.31,47.31,47.18,47.21,202000.0,31.6457,31.6457,31.5587,31.5788,202000.0
2009-07-24 14:30:00,47.21,47.26,47.13,47.16,228200.0,31.5788,31.6122,31.5253,31.5453,228200.0
2009-07-24 14:40:00,47.16,47.26,47.16,47.21,140000.0,31.5453,31.6122,31.5453,31.5788,140000.0
2009-07-24 14:50:00,47.22,47.25,47.19,47.25,302000.0,31.5855,31.6055,31.5654,31.6055,302000.0
2009-07-24 15:00:00,47.26,47.31,47.23,47.25,242200.0,31.6122,31.6457,31.5921,31.6055,242200.0
2009-07-24 15:10:00,47.25,47.31,47.17,47.2,438600.0,31.6055,31.6457,31.552,31.5721,438600.0
2009-07-24 15:20:00,47.21,47.31,47.2,47.25,340900.0,31.5788,31.6457,31.5721,31.6055,340900.0
2009-07-24 15:30:00,47.25,47.26,47.15,47.19,328200.0,31.6055,31.6122,31.5386,31.5654,328200.0
2009-07-24 15:40:00,47.18,47.37,47.15,47.37,480900.0,31.5587,31.6858,31.5386,31.6858,480900.0
2009-07-24 15:50:00,47.37,47.39,47.31,47.37,1008800.0,31.6858,31.6992,31.6457,31.6858,1008800.0
2009-07-27 09:30:00,46.97,47.09,46.52,46.65,803100.0,31.4182,31.4985,31.1172,31.2042,803100.0
2009-07-27 09:40:00,46.64,46.76,46.5,46.72,496300.0,31.1975,31.2778,31.1038,31.251,496300.0
2009-07-27 09:50:00,46.71,46.78,46.64,46.7,340400.0,31.2443,31.2911,31.1975,31.2376,340400.0
2009-07-27 10:00:00,46.7,46.95,46.7,46.7,530600.0,31.2376,31.4048,31.2376,31.2376,530600.0
2009-07-27 10:10:00,46.69,46.73,46.5,46.61,401300.0,31.2309,31.2577,31.1038,31.1774,401300.0
2009-07-27 10:20:00,46.62,46.64,46.5,46.54,315500.0,31.1841,31.1975,31.1038,31.1306,315500.0
2009-07-27 10:30:00,46.53,46.57,46.45,46.55,507100.0,31.1239,31.1507,31.0704,31.1373,507100.0
2009-07-27 10:40:00,46.55,46.57,46.45,46.56,360500.0,31.1373,31.1507,31.0704,31.144,360500.0
2009-07-27 10:50:00,46.57,46.57,46.46,46.57,201700.0,31.1507,31.1507,31.0771,31.1507,201700.0
2009-07-27 11:00:00,46.56,46.6,46.52,46.55,232900.0,31.144,31.1707,31.1172,31.1373,232900.0
2009-07-27 11:10:00,46.54,46.65,46.52,46.6,141400.0,31.1306,31.2042,31.1172,31.1707,141400.0
2009-07-27 11:20:00,46.59,46.67,46.58,46.59,250500.0,31.164,31.2176,31.1574,31.164,250500.0
2009-07-27 11:30:00,46.58,46.64,46.46,46.47,293400.0,31.1574,31.1975,31.0771,31.0838,293400.0
2009-07-27 11:40:00,46.46,46.52,46.36,46.46,343000.0,31.0771,31.1172,31.0102,31.0771,343000.0
2009-07-27 11:50:00,46.46,46.47,46.27,46.31,318800.0,31.0771,31.0838,30.95,30.9768,318800.0
2009-07-27 12:00:00,46.31,46.37,46.28,46.37,191500.0,30.9768,31.0169,30.9567,31.0169,191500.0
2009-07-27 12:10:00,46.36,46.45,46.31,46.44,256400.0,31.0102,31.0704,30.9768,31.0637,256400.0
2009-07-27 12:20:00,46.44,46.47,46.38,46.43,214100.0,31.0637,31.0838,31.0236,31.057,214100.0
2009-07-27 12:30:00,46.43,46.44,46.33,46.35,222900.0,31.057,31.0637,30.9901,31.0035,222900.0
2009-07-27 12:40:00,46.35,46.42,46.32,46.39,195500.0,31.0035,31.0503,30.9834,31.0303,195500.0
2009-07-27 12:50:00,46.39,46.46,46.36,46.38,162400.0,31.0303,31.0771,31.0102,31.0236,162400.0
2009-07-27 13:00:00,46.39,46.48,46.37,46.41,137600.0,31.0303,31.0905,31.0169,31.0436,137600.0
2009-07-27 13:10:00,46.42,46.43,46.33,46.35,271800.0,31.0503,31.057,30.9901,31.0035,271800.0
2009-07-27 13:20:00,46.36,46.38,46.25,46.26,363600.0,31.0102,31.0236,30.9366,30.9433,363600.0
2009-07-27 13:30:00,46.25,46.31,46.2,46.23,244000.0,30.9366,30.9768,30.9032,30.9232,244000.0
2009-07-27 13:40:00,46.24,46.35,46.22,46.32,216800.0,30.9299,31.0035,30.9166,30.9834,216800.0
2009-07-27 13:50:00,46.33,46.41,46.31,46.35,183000.0,30.9901,31.0436,30.9768,31.0035,183000.0
2009-07-27 14:00:00,46.35,46.41,46.31,46.32,127800.0,31.0035,31.0436,30.9768,30.9834,127800.0
2009-07-27 14:10:00,46.32,46.43,46.32,46.41,228900.0,30.9834,31.057,30.9834,31.0436,228900.0
2009-07-27 14:20:00,46.41,46.44,46.36,46.4,174500.0,31.0436,31.0637,31.0102,31.037,174500.0
2009-07-27 14:30:00,46.4,46.51,46.38,46.48,261500.0,31.037,31.1105,31.0236,31.0905,261500.0
2009-07-27 14:40:00,46.49,46.6,46.37,46.39,625600.0,31.0972,31.1707,31.0169,31.0303,625600.0
2009-07-27 14:50:00,46.39,46.42,46.17,46.19,760900.0,31.0303,31.0503,30.8831,30.8965,760900.0
2009-07-27 15:00:00,46.18,46.27,46.17,46.23,338100.0,30.8898,30.95,30.8831,30.9232,338100.0
2009-07-27 15:10:00,46.22,46.23,46.16,46.16,413700.0,30.9166,30.9232,30.8764,30.8764,413700.0
2009-07-27 15:20:00,46.16,46.28,46.16,46.22,388100.0,30.8764,30.9567,30.8764,30.9166,388100.0
2009-07-27 15:30:00,46.22,46.25,46.18,46.24,478200.0,30.9166,30.9366,30.8898,30.9299,478200.0
2009-07-27 15:40:00,46.23,46.33,46.23,46.31,592300.0,30.9232,30.9901,30.9232,30.9768,592300.0
2009-07-27 15:50:00,46.32,46.53,46.31,46.48,1457400.0,30.9834,31.1239,30.9768,31.0905,1457400.0
2009-07-28 09:30:00,46.34,46.38,46.11,46.37,510400.0,30.9968,31.0236,30.843,31.0169,510400.0
2009-07-28 09:40:00,46.38,46.44,46.27,46.42,309700.0,31.0236,31.0637,30.95,31.0503,309700.0
2009-07-28 09:50:00,46.42,46.42,46.24,46.31,361800.0,31.0503,31.0503,30.9299,30.9768,361800.0
2009-07-28 10:00:00,46.31,46.31,46.15,46.22,482100.0,30.9768,30.9768,30.8697,30.9166,482100.0
2009-07-28 10:10:00,46.22,46.27,46.0,46.06,721600.0,30.9166,30.95,30.7694,30.8095,721600.0
2009-07-28 10:20:00,46.06,46.3,46.04,46.3,578200.0,30.8095,30.9701,30.7961,30.9701,578200.0
2009-07-28 10:30:00,46.31,46.4,46.19,46.27,327800.0,30.9768,31.037,30.8965,30.95,327800.0
2009-07-28 10:40:00,46.27,46.52,46.23,46.51,405100.0,30.95,31.1172,30.9232,31.1105,405100.0
2009-07-28 10:50:00,46.51,46.52,46.42,46.43,295500.0,31.1105,31.1172,31.0503,31.057,295500.0
2009-07-28 11:00:00,46.43,46.48,46.33,46.37,324500.0,31.057,31.0905,30.9901,31.0169,324500.0
2009-07-28 11:10:00,46.37,46.4,46.27,46.3,336300.0,31.0169,31.037,30.95,30.9701,336300.0
2009-07-28 11:20:00,46.3,46.32,46.11,46.13,252600.0,30.9701,30.9834,30.843,30.8564,252600.0
2009-07-28 11:30:00,46.13,46.14,46.02,46.04,416000.0,30.8564,30.863,30.7828,30.7961,416000.0
2009-07-28 11:40:00,46.04,46.11,46.01,46.01,501700.0,30.7961,30.843,30.7761,30.7761,501700.0
2009-07-28 11:50:00,46.01,46.15,45.95,46.05,479400.0,30.7761,30.8697,30.7359,30.8028,479400.0
2009-07-28 12:00:00,46.04,46.1,46.01,46.1,160200.0,30.7961,30.8363,30.7761,30.8363,160200.0
2009-07-28 12:10:00,46.1,46.1,46.05,46.06,224800.0,30.8363,30.8363,30.8028,30.8095,224800.0
2009-07-28 12:20:00,46.05,46.08,45.98,46.01,227900.0,30.8028,30.8229,30.756,30.7761,227900.0
2009-07-28 12:30:00,46.01,46.1,46.0,46.06,187000.0,30.7761,30.8363,30.7694,30.8095,187000.0
2009-07-28 12:40:00,46.06,46.07,45.99,46.03,127400.0,30.8095,30.8162,30.7627,30.7895,127400.0
2009-07-28 12:50:00,46.03,46.05,45.98,46.04,248200.0,30.7895,30.8028,30.756,30.7961,248200.0
2009-07-28 13:00:00,46.04,46.11,45.98,46.11,280900.0,30.7961,30.843,30.756,30.843,280900.0
2009-07-28 13:10:00,46.11,46.19,46.08,46.11,297500.0,30.843,30.8965,30.8229,30.843,297500.0
2009-07-28 13:20:00,46.11,46.25,46.11,46.19,244500.0,30.843,30.9366,30.843,30.8965,244500.0
2009-07-28 13:30:00,46.19,46.25,46.13,46.16,301300.0,30.8965,30.9366,30.8564,30.8764,301300.0
2009-07-28 13:40:00,46.17,46.17,46.04,46.11,239000.0,30.8831,30.8831,30.7961,30.843,239000.0
2009-07-28 13:50:00,46.11,46.24,46.08,46.21,314200.0,30.843,30.9299,30.8229,30.9099,314200.0
2009-07-28 14:00:00,46.22,46.24,46.12,46.24,369600.0,30.9166,30.9299,30.8497,30.9299,369600.0
2009-07-28 14:10:00,46.23,46.29,46.17,46.2,280700.0,30.9232,30.9634,30.8831,30.9032,280700.0
2009-07-28 14:20:00,46.2,46.27,46.17,46.21,253400.0,30.9032,30.95,30.8831,30.9099,253400.0
2009-07-28 14:30:00,46.21,46.46,46.2,46.29,478100.0,30.9099,31.0771,30.9032,30.9634,478100.0
2009-07-28 14:40:00,46.28,46.35,46.15,46.15,259400.0,30.9567,31.0035,30.8697,30.8697,259400.0
2009-07-28 14:50:00,46.16,46.2,46.1,46.18,200200.0,30.8764,30.9032,30.8363,30.8898,200200.0
2009-07-28 15:00:00,46.18,46.2,46.1,46.12,213300.0,30.8898,30.9032,30.8363,30.8497,213300.0
2009-07-28 15:10:00,46.13,46.22,46.1,46.12,418200.0,30.8564,30.9166,30.8363,30.8497,418200.0
2009-07-28 15:20:00,46.12,46.17,46.07,46.16,290800.0,30.8497,30.8831,30.8162,30.8764,290800.0
2009-07-28 15:30:00,46.16,46.23,46.09,46.13,414100.0,30.8764,30.9232,30.8296,30.8564,414100.0
2009-07-28 15:40:00,46.14,46.43,46.13,46.37,490600.0,30.863,31.057,30.8564,31.0169,490600.0
2009-07-28 15:50:00,46.37,46.43,46.31,46.36,785200.0,31.0169,31.057,30.9768,31.0102,785200.0
2009-07-29 09:30:00,46.01,46.21,45.9,45.96,384700.0,30.7761,30.9099,30.7025,30.7426,384700.0
2009-07-29 09:40:00,45.96,46.42,45.88,46.14,341200.0,30.7426,31.0503,30.6891,30.863,341200.0
2009-07-29 09:50:00,46.15,46.35,45.92,46.32,500600.0,30.8697,31.0035,30.7159,30.9834,500600.0
2009-07-29 10:00:00,46.33,46.5,46.26,46.28,404200.0,30.9901,31.1038,30.9433,30.9567,404200.0
2009-07-29 10:10:00,46.29,46.35,45.99,46.03,440500.0,30.9634,31.0035,30.7627,30.7895,440500.0
2009-07-29 10:20:00,46.03,46.22,46.01,46.14,371800.0,30.7895,30.9166,30.7761,30.863,371800.0
2009-07-29 10:30:00,46.14,46.14,45.97,46.02,286000.0,30.863,30.863,30.7493,30.7828,286000.0
2009-07-29 10:40:00,46.01,46.22,46.0,46.1,300200.0,30.7761,30.9166,30.7694,30.8363,300200.0
2009-07-29 10:50:00,46.1,46.18,46.02,46.08,200100.0,30.8363,30.8898,30.7828,30.8229,200100.0
2009-07-29 11:00:00,46.09,46.16,46.03,46.12,171400.0,30.8296,30.8764,30.7895,30.8497,171400.0
2009-07-29 11:10:00,46.13,46.2,46.03,46.04,238600.0,30.8564,30.9032,30.7895,30.7961,238600.0
2009-07-29 11:20:00,46.04,46.08,45.83,45.89,430000.0,30.7961,30.8229,30.6557,30.6958,430000.0
2009-07-29 11:30:00,45.91,46.0,45.89,45.97,192200.0,30.7092,30.7694,30.6958,30.7493,192200.0
2009-07-29 11:40:00,45.96,46.05,45.92,46.04,215800.0,30.7426,30.8028,30.7159,30.7961,215800.0
2009-07-29 11:50:00,46.05,46.15,46.04,46.15,441700.0,30.8028,30.8697,30.7961,30.8697,441700.0
2009-07-29 12:00:00,46.15,46.19,46.09,46.12,230900.0,30.8697,30.8965,30.8296,30.8497,230900.0
2009-07-29 12:10:00,46.13,46.14,46.09,46.14,132800.0,30.8564,30.863,30.8296,30.863,132800.0
2009-07-29 12:20:00,46.14,46.2,46.12,46.19,135100.0,30.863,30.9032,30.8497,30.8965,135100.0
2009-07-29 12:30:00,46.19,46.23,46.14,46.17,143500.0,30.8965,30.9232,30.863,30.8831,143500.0
2009-07-29 12:40:00,46.18,46.22,46.14,46.16,126100.0,30.8898,30.9166,30.863,30.8764,126100.0
2009-07-29 12:50:00,46.16,46.17,46.09,46.09,161100.0,30.8764,30.8831,30.8296,30.8296,161100.0
2009-07-29 13:00:00,46.08,46.12,45.92,45.92,328600.0,30.8229,30.8497,30.7159,30.7159,328600.0
2009-07-29 13:10:00,45.92,46.1,45.91,46.09,143000.0,30.7159,30.8363,30.7092,30.8296,143000.0
2009-07-29 13:20:00,46.08,46.08,45.9,45.92,147700.0,30.8229,30.8229,30.7025,30.7159,147700.0
2009-07-29 13:30:00,45.91,45.97,45.8,45.93,329500.0,30.7092,30.7493,30.6356,30.7226,329500.0
2009-07-29 13:40:00,45.94,46.04,45.94,46.0,176100.0,30.7293,30.7961,30.7293,30.7694,176100.0
2009-07-29 13:50:00,46.0,46.03,45.97,46.03,90200.0,30.7694,30.7895,30.7493,30.7895,90200.0
2009-07-29 14:00:00,46.03,46.12,45.96,46.0,266400.0,30.7895,30.8497,30.7426,30.7694,266400.0
2009-07-29 14:10:00,46.01,46.11,45.97,46.08,152800.0,30.7761,30.843,30.7493,30.8229,152800.0
2009-07-29 14:20:00,46.08,46.14,46.0,46.13,183700.0,30.8229,30.863,30.7694,30.8564,183700.0
2009-07-29 14:30:00,46.13,46.13,45.99,46.03,196600.0,30.8564,30.8564,30.7627,30.7895,196600.0
2009-07-29 14:40:00,46.03,46.05,45.94,45.97,191700.0,30.7895,30.8028,30.7293,30.7493,191700.0
2009-07-29 14:50:00,45.97,46.01,45.92,45.92,179100.0,30.7493,30.7761,30.7159,30.7159,179100.0
2009-07-29 15:00:00,45.92,46.02,45.91,46.01,171700.0,30.7159,30.7828,30.7092,30.7761,171700.0
2009-07-29 15:10:00,46.02,46.09,46.02,46.07,143700.0,30.7828,30.8296,30.7828,30.8162,143700.0
2009-07-29 15:20:00,46.06,46.14,46.05,46.09,220600.0,30.8095,30.863,30.8028,30.8296,220600.0
2009-07-29 15:30:00,46.09,46.2,46.06,46.15,312700.0,30.8296,30.9032,30.8095,30.8697,312700.0
2009-07-29 15:40:00,46.16,46.29,46.14,46.24,366800.0,30.8764,30.9634,30.863,30.9299,366800.0
2009-07-29 15:50:00,46.23,46.3,46.14,46.25,750300.0,30.9232,30.9701,30.863,30.9366,750300.0
2009-07-30 09:30:00,46.66,46.89,46.55,46.8,771900.0,31.2109,31.3647,31.1373,31.3045,771900.0
2009-07-30 09:40:00,46.8,46.85,46.51,46.6,590300.0,31.3045,31.338,31.1105,31.1707,590300.0
2009-07-30 09:50:00,46.6,47.36,46.6,47.35,971900.0,31.1707,31.6791,31.1707,31.6724,971900.0
2009-07-30 10:00:00,47.35,47.45,47.18,47.41,618400.0,31.6724,31.7393,31.5587,31.7125,618400.0
2009-07-30 10:10:00,47.42,47.42,47.18,47.25,386500.0,31.7192,31.7192,31.5587,31.6055,386500.0
2009-07-30 10:20:00,47.25,47.32,47.04,47.18,345200.0,31.6055,31.6523,31.465,31.5587,345200.0
2009-07-30 10:30:00,47.17,47.39,47.12,47.35,867200.0,31.552,31.6992,31.5186,31.6724,867200.0
2009-07-30 10:40:00,47.35,47.4,47.14,47.16,251200.0,31.6724,31.7059,31.5319,31.5453,251200.0
2009-07-30 10:50:00,47.17,47.33,47.17,47.3,183100.0,31.552,31.659,31.552,31.639,183100.0
2009-07-30 11:00:00,47.3,47.35,47.18,47.2,214300.0,31.639,31.6724,31.5587,31.5721,214300.0
2009-07-30 11:10:00,47.19,47.35,47.19,47.3,156200.0,31.5654,31.6724,31.5654,31.639,156200.0
2009-07-30 11:20:00,47.3,47.33,47.11,47.11,205700.0,31.639,31.659,31.5119,31.5119,205700.0
2009-07-30 11:30:00,47.11,47.18,47.0,47.1,204200.0,31.5119,31.5587,31.4383,31.5052,204200.0
2009-07-30 11:40:00,47.1,47.22,47.09,47.19,154400.0,31.5052,31.5855,31.4985,31.5654,154400.0
2009-07-30 11:50:00,47.18,47.2,47.0,47.01,260600.0,31.5587,31.5721,31.4383,31.445,260600.0
2009-07-30 12:00:00,47.02,47.13,47.01,47.06,164200.0,31.4517,31.5253,31.445,31.4784,164200.0
2009-07-30 12:10:00,47.06,47.14,47.01,47.1,148500.0,31.4784,31.5319,31.445,31.5052,148500.0
2009-07-30 12:20:00,47.1,47.13,47.0,47.02,193000.0,31.5052,31.5253,31.4383,31.4517,193000.0
2009-07-30 12:30:00,47.02,47.17,47.02,47.08,190900.0,31.4517,31.552,31.4517,31.4918,190900.0
2009-07-30 12:40:00,47.07,47.13,47.01,47.06,110300.0,31.4851,31.5253,31.445,31.4784,110300.0
2009-07-30 12:50:00,47.06,47.06,47.01,47.01,77900.0,31.4784,31.4784,31.445,31.445,77900.0
2009-07-30 13:00:00,47.01,47.2,47.0,47.12,344800.0,31.445,31.5721,31.4383,31.5186,344800.0
2009-07-30 13:10:00,47.12,47.16,47.07,47.13,129100.0,31.5186,31.5453,31.4851,31.5253,129100.0
2009-07-30 13:20:00,47.12,47.24,47.12,47.17,198200.0,31.5186,31.5988,31.5186,31.552,198200.0
2009-07-30 13:30:00,47.16,47.22,47.16,47.19,192300.0,31.5453,31.5855,31.5453,31.5654,192300.0
2009-07-30 13:40:00,47.19,47.2,47.15,47.16,178200.0,31.5654,31.5721,31.5386,31.5453,178200.0
2009-07-30 13:50:00,47.17,47.23,47.01,47.02,167800.0,31.552,31.5921,31.445,31.4517,167800.0
2009-07-30 14:00:00,47.02,47.05,46.91,46.92,320900.0,31.4517,31.4717,31.3781,31.3848,320900.0
2009-07-30 14:10:00,46.91,46.95,46.83,46.87,219900.0,31.3781,31.4048,31.3246,31.3513,219900.0
2009-07-30 14:20:00,46.87,46.94,46.83,46.9,268400.0,31.3513,31.3982,31.3246,31.3714,268400.0
2009-07-30 14:30:00,46.9,46.96,46.88,46.94,206600.0,31.3714,31.4115,31.358,31.3982,206600.0
2009-07-30 14:40:00,46.94,46.95,46.91,46.91,141500.0,31.3982,31.4048,31.3781,31.3781,141500.0
2009-07-30 14:50:00,46.91,46.96,46.81,46.89,258300.0,31.3781,31.4115,31.3112,31.3647,258300.0
2009-07-30 15:00:00,46.89,46.99,46.88,46.99,295900.0,31.3647,31.4316,31.358,31.4316,295900.0
2009-07-30 15:10:00,46.98,46.99,46.86,46.91,268100.0,31.4249,31.4316,31.3446,31.3781,268100.0
2009-07-30 15:20:00,46.91,46.94,46.88,46.9,307800.0,31.3781,31.3982,31.358,31.3714,307800.0
2009-07-30 15:30:00,46.9,46.9,46.64,46.69,531100.0,31.3714,31.3714,31.1975,31.2309,531100.0
2009-07-30 15:40:00,46.68,46.69,46.38,46.44,1481300.0,31.2242,31.2309,31.0236,31.0637,1481300.0
2009-07-30 15:50:00,46.45,46.62,46.42,46.54,1272400.0,31.0704,31.1841,31.0503,31.1306,1272400.0
2009-07-31 09:30:00,46.29,46.69,46.04,46.31,523100.0,30.9634,31.2309,30.7961,30.9768,523100.0
2009-07-31 09:40:00,46.34,46.72,46.22,46.61,538600.0,30.9968,31.251,30.9166,31.1774,538600.0
2009-07-31 09:50:00,46.61,46.63,46.37,46.42,437000.0,31.1774,31.1908,31.0169,31.0503,437000.0
2009-07-31 10:00:00,46.44,46.52,46.25,46.47,549100.0,31.0637,31.1172,30.9366,31.0838,549100.0
2009-07-31 10:10:00,46.47,46.67,46.46,46.55,355300.0,31.0838,31.2176,31.0771,31.1373,355300.0
2009-07-31 10:20:00,46.54,46.65,46.47,46.51,256800.0,31.1306,31.2042,31.0838,31.1105,256800.0
2009-07-31 10:30:00,46.5,46.58,46.43,46.5,175600.0,31.1038,31.1574,31.057,31.1038,175600.0
2009-07-31 10:40:00,46.5,46.62,46.49,46.52,254600.0,31.1038,31.1841,31.0972,31.1172,254600.0
2009-07-31 10:50:00,46.52,46.66,46.5,46.62,214900.0,31.1172,31.2109,31.1038,31.1841,214900.0
2009-07-31 11:00:00,46.62,46.65,46.56,46.6,202300.0,31.1841,31.2042,31.144,31.1707,202300.0
2009-07-31 11:10:00,46.61,46.78,46.47,46.5,241800.0,31.1774,31.2911,31.0838,31.1038,241800.0
2009-07-31 11:20:00,46.5,46.61,46.46,46.55,131800.0,31.1038,31.1774,31.0771,31.1373,131800.0
2009-07-31 11:30:00,46.55,46.71,46.46,46.69,337700.0,31.1373,31.2443,31.0771,31.2309,337700.0
2009-07-31 11:40:00,46.69,46.78,46.66,46.72,354200.0,31.2309,31.2911,31.2109,31.251,354200.0
2009-07-31 11:50:00,46.72,46.85,46.7,46.7,299300.0,31.251,31.338,31.2376,31.2376,299300.0
2009-07-31 12:00:00,46.7,46.73,46.59,46.6,166000.0,31.2376,31.2577,31.164,31.1707,166000.0
2009-07-31 12:10:00,46.61,46.63,46.47,46.56,184100.0,31.1774,31.1908,31.0838,31.144,184100.0
2009-07-31 12:20:00,46.57,46.75,46.56,46.75,283100.0,31.1507,31.2711,31.144,31.2711,283100.0
2009-07-31 12:30:00,46.74,46.75,46.59,46.69,143900.0,31.2644,31.2711,31.164,31.2309,143900.0
2009-07-31 12:40:00,46.69,46.7,46.6,46.66,124000.0,31.2309,31.2376,31.1707,31.2109,124000.0
2009-07-31 12:50:00,46.67,46.7,46.61,46.68,89600.0,31.2176,31.2376,31.1774,31.2242,89600.0
2009-07-31 13:00:00,46.68,46.68,46.62,46.66,88800.0,31.2242,31.2242,31.1841,31.2109,88800.0
2009-07-31 13:10:00,46.66,46.7,46.65,46.69,146800.0,31.2109,31.2376,31.2042,31.2309,146800.0
2009-07-31 13:20:00,46.69,46.73,46.68,46.72,126900.0,31.2309,31.2577,31.2242,31.251,126900.0
2009-07-31 13:30:00,46.72,46.79,46.69,46.73,449300.0,31.251,31.2978,31.2309,31.2577,449300.0
2009-07-31 13:40:00,46.73,46.8,46.72,46.78,144900.0,31.2577,31.3045,31.251,31.2911,144900.0
2009-07-31 13:50:00,46.78,46.79,46.72,46.74,138900.0,31.2911,31.2978,31.251,31.2644,138900.0
2009-07-31 14:00:00,46.74,46.77,46.63,46.68,256700.0,31.2644,31.2844,31.1908,31.2242,256700.0
2009-07-31 14:10:00,46.68,46.82,46.67,46.73,218400.0,31.2242,31.3179,31.2176,31.2577,218400.0
2009-07-31 14:20:00,46.73,46.75,46.63,46.65,169400.0,31.2577,31.2711,31.1908,31.2042,169400.0
2009-07-31 14:30:00,46.64,46.67,46.49,46.52,308400.0,31.1975,31.2176,31.0972,31.1172,308400.0
2009-07-31 14:40:00,46.53,46.54,46.44,46.51,251900.0,31.1239,31.1306,31.0637,31.1105,251900.0
2009-07-31 14:50:00,46.5,46.54,46.43,46.43,395000.0,31.1038,31.1306,31.057,31.057,395000.0
2009-07-31 15:00:00,46.43,46.44,46.34,46.43,338700.0,31.057,31.0637,30.9968,31.057,338700.0
2009-07-31 15:10:00,46.43,46.47,46.34,46.47,259300.0,31.057,31.0838,30.9968,31.0838,259300.0
2009-07-31 15:20:00,46.46,46.58,46.46,46.5,445000.0,31.0771,31.1574,31.0771,31.1038,445000.0
2009-07-31 15:30:00,46.51,46.52,46.41,46.43,376700.0,31.1105,31.1172,31.0436,31.057,376700.0
2009-07-31 15:40:00,46.43,46.44,46.3,46.33,699800.0,31.057,31.0637,30.9701,30.9901,699800.0
2009-07-31 15:50:00,46.32,46.34,46.15,46.24,1264400.0,30.9834,30.9968,30.8697,30.9299,1264400.0
2009-08-03 09:30:00,46.68,46.8,46.42,46.7,864800.0,31.2242,31.3045,31.0503,31.2376,864800.0
2009-08-03 09:40:00,46.7,46.7,46.31,46.61,628700.0,31.2376,31.2376,30.9768,31.1774,628700.0
2009-08-03 09:50:00,46.6,46.81,46.54,46.76,586100.0,31.1707,31.3112,31.1306,31.2778,586100.0
2009-08-03 10:00:00,46.76,46.99,46.69,46.75,876900.0,31.2778,31.4316,31.2309,31.2711,876900.0
2009-08-03 10:10:00,46.75,46.96,46.71,46.92,514200.0,31.2711,31.4115,31.2443,31.3848,514200.0
2009-08-03 10:20:00,46.91,46.99,46.83,46.95,351300.0,31.3781,31.4316,31.3246,31.4048,351300.0
2009-08-03 10:30:00,46.96,47.09,46.94,47.05,398200.0,31.4115,31.4985,31.3982,31.4717,398200.0
2009-08-03 10:40:00,47.05,47.07,46.93,46.96,230300.0,31.4717,31.4851,31.3915,31.4115,230300.0
2009-08-03 10:50:00,46.97,46.99,46.75,46.78,239100.0,31.4182,31.4316,31.2711,31.2911,239100.0
2009-08-03 11:00:00,46.78,46.87,46.74,46.87,158700.0,31.2911,31.3513,31.2644,31.3513,158700.0
2009-08-03 11:10:00,46.87,46.89,46.72,46.76,176900.0,31.3513,31.3647,31.251,31.2778,176900.0
2009-08-03 11:20:00,46.76,46.84,46.67,46.69,176600.0,31.2778,31.3313,31.2176,31.2309,176600.0
2009-08-03 11:30:00,46.69,46.74,46.64,46.71,116900.0,31.2309,31.2644,31.1975,31.2443,116900.0
2009-08-03 11:40:00,46.71,46.99,46.7,46.96,296400.0,31.2443,31.4316,31.2376,31.4115,296400.0
2009-08-03 11:50:00,46.95,47.05,46.86,47.02,189000.0,31.4048,31.4717,31.3446,31.4517,189000.0
2009-08-03 12:00:00,47.02,47.1,46.96,47.07,228600.0,31.4517,31.5052,31.4115,31.4851,228600.0
2009-08-03 12:10:00,47.07,47.09,47.0,47.01,136600.0,31.4851,31.4985,31.4383,31.445,136600.0
2009-08-03 12:20:00,47.01,47.03,46.93,46.98,107000.0,31.445,31.4584,31.3915,31.4249,107000.0
2009-08-03 12:30:00,46.97,47.06,46.88,46.98,177300.0,31.4182,31.4784,31.358,31.4249,177300.0
2009-08-03 12:40:00,46.98,47.05,46.95,47.04,158300.0,31.4249,31.4717,31.4048,31.465,158300.0
2009-08-03 12:50:00,47.04,47.07,46.95,46.98,119400.0,31.465,31.4851,31.4048,31.4249,119400.0
2009-08-03 13:00:00,46.99,47.16,46.97,47.12,289800.0,31.4316,31.5453,31.4182,31.5186,289800.0
2009-08-03 13:10:00,47.13,47.14,47.01,47.04,169100.0,31.5253,31.5319,31.445,31.465,169100.0
2009-08-03 13:20:00,47.03,47.06,46.92,46.95,116800.0,31.4584,31.4784,31.3848,31.4048,116800.0
2009-08-03 13:30:00,46.96,47.06,46.91,46.92,181700.0,31.4115,31.4784,31.3781,31.3848,181700.0
2009-08-03 13:40:00,46.92,46.97,46.91,46.94,107500.0,31.3848,31.4182,31.3781,31.3982,107500.0
2009-08-03 13:50:00,46.94,46.94,46.87,46.9,113800.0,31.3982,31.3982,31.3513,31.3714,113800.0
2009-08-03 14:00:00,46.91,47.01,46.9,46.92,228800.0,31.3781,31.445,31.3714,31.3848,228800.0
2009-08-03 14:10:00,46.93,47.0,46.93,46.97,125900.0,31.3915,31.4383,31.3915,31.4182,125900.0
2009-08-03 14:20:00,46.97,47.07,46.96,46.97,229000.0,31.4182,31.4851,31.4115,31.4182,229000.0
2009-08-03 14:30:00,46.97,47.02,46.9,46.99,140300.0,31.4182,31.4517,31.3714,31.4316,140300.0
2009-08-03 14:40:00,46.99,47.05,46.94,46.94,137600.0,31.4316,31.4717,31.3982,31.3982,137600.0
2009-08-03 14:50:00,46.96,46.98,46.9,46.9,127400.0,31.4115,31.4249,31.3714,31.3714,127400.0
2009-08-03 15:00:00,46.9,46.96,46.87,46.91,151700.0,31.3714,31.4115,31.3513,31.3781,151700.0
2009-08-03 15:10:00,46.91,46.99,46.9,46.96,272900.0,31.3781,31.4316,31.3714,31.4115,272900.0
2009-08-03 15:20:00,46.96,47.03,46.91,46.91,246900.0,31.4115,31.4584,31.3781,31.3781,246900.0
2009-08-03 15:30:00,46.92,46.92,46.81,46.85,311100.0,31.3848,31.3848,31.3112,31.338,311100.0
2009-08-03 15:40:00,46.85,46.91,46.74,46.88,542800.0,31.338,31.3781,31.2644,31.358,542800.0
2009-08-03 15:50:00,46.87,46.98,46.81,46.97,721900.0,31.3513,31.4249,31.3112,31.4182,721900.0
2009-08-04 09:30:00,46.81,46.85,46.53,46.62,556000.0,31.3112,31.338,31.1239,31.1841,556000.0
2009-08-04 09:40:00,46.63,46.7,46.51,46.53,345500.0,31.1908,31.2376,31.1105,31.1239,345500.0
2009-08-04 09:50:00,46.53,46.62,46.45,46.56,363300.0,31.1239,31.1841,31.0704,31.144,363300.0
2009-08-04 10:00:00,46.59,46.69,46.5,46.51,443500.0,31.164,31.2309,31.1038,31.1105,443500.0
2009-08-04 10:10:00,46.51,46.66,46.5,46.59,298600.0,31.1105,31.2109,31.1038,31.164,298600.0
2009-08-04 10:20:00,46.58,46.6,46.47,46.5,394500.0,31.1574,31.1707,31.0838,31.1038,394500.0
2009-08-04 10:30:00,46.53,46.61,46.51,46.52,215500.0,31.1239,31.1774,31.1105,31.1172,215500.0
2009-08-04 10:40:00,46.52,46.53,46.4,46.43,387200.0,31.1172,31.1239,31.037,31.057,387200.0
2009-08-04 10:50:00,46.43,46.54,46.4,46.51,229500.0,31.057,31.1306,31.037,31.1105,229500.0
2009-08-04 11:00:00,46.51,46.58,46.45,46.46,180600.0,31.1105,31.1574,31.0704,31.0771,180600.0
2009-08-04 11:10:00,46.46,46.52,46.42,46.49,188000.0,31.0771,31.1172,31.0503,31.0972,188000.0
2009-08-04 11:20:00,46.49,46.52,46.4,46.43,139100.0,31.0972,31.1172,31.037,31.057,139100.0
2009-08-04 11:30:00,46.43,46.46,46.38,46.45,291600.0,31.057,31.0771,31.0236,31.0704,291600.0
2009-08-04 11:40:00,46.45,46.52,46.42,46.43,278500.0,31.0704,31.1172,31.0503,31.057,278500.0
2009-08-04 11:50:00,46.44,46.51,46.39,46.5,177100.0,31.0637,31.1105,31.0303,31.1038,177100.0
2009-08-04 12:00:00,46.51,46.58,46.48,46.57,133300.0,31.1105,31.1574,31.0905,31.1507,133300.0
2009-08-04 12:10:00,46.58,46.58,46.49,46.51,198200.0,31.1574,31.1574,31.0972,31.1105,198200.0
2009-08-04 12:20:00,46.49,46.5,46.41,46.44,151800.0,31.0972,31.1038,31.0436,31.0637,151800.0
2009-08-04 12:30:00,46.44,46.46,46.41,46.43,136500.0,31.0637,31.0771,31.0436,31.057,136500.0
2009-08-04 12:40:00,46.43,46.48,46.42,46.47,72800.0,31.057,31.0905,31.0503,31.0838,72800.0
2009-08-04 12:50:00,46.48,46.52,46.44,46.52,228100.0,31.0905,31.1172,31.0637,31.1172,228100.0
2009-08-04 13:00:00,46.52,46.57,46.48,46.48,211300.0,31.1172,31.1507,31.0905,31.0905,211300.0
2009-08-04 13:10:00,46.49,46.5,46.42,46.42,106500.0,31.0972,31.1038,31.0503,31.0503,106500.0
2009-08-04 13:20:00,46.42,46.44,46.38,46.39,144100.0,31.0503,31.0637,31.0236,31.0303,144100.0
2009-08-04 13:30:00,46.39,46.4,46.34,46.35,150800.0,31.0303,31.037,30.9968,31.0035,150800.0
2009-08-04 13:40:00,46.35,46.37,46.29,46.3,124300.0,31.0035,31.0169,30.9634,30.9701,124300.0
2009-08-04 13:50:00,46.3,46.31,46.12,46.13,417500.0,30.9701,30.9768,30.8497,30.8564,417500.0
2009-08-04 14:00:00,46.12,46.14,46.03,46.06,604300.0,30.8497,30.863,30.7895,30.8095,604300.0
2009-08-04 14:10:00,46.06,46.12,46.04,46.08,427700.0,30.8095,30.8497,30.7961,30.8229,427700.0
2009-08-04 14:20:00,46.07,46.15,46.07,46.07,200200.0,30.8162,30.8697,30.8162,30.8162,200200.0
2009-08-04 14:30:00,46.07,46.19,46.07,46.11,205100.0,30.8162,30.8965,30.8162,30.843,205100.0
2009-08-04 14:40:00,46.11,46.13,46.02,46.03,204000.0,30.843,30.8564,30.7828,30.7895,204000.0
2009-08-04 14:50:00,46.02,46.07,46.01,46.01,256700.0,30.7828,30.8162,30.7761,30.7761,256700.0
2009-08-04 15:00:00,46.02,46.14,46.0,46.08,405300.0,30.7828,30.863,30.7694,30.8229,405300.0
2009-08-04 15:10:00,46.09,46.1,46.01,46.03,295900.0,30.8296,30.8363,30.7761,30.7895,295900.0
2009-08-04 15:20:00,46.03,46.13,46.02,46.02,379000.0,30.7895,30.8564,30.7828,30.7828,379000.0
2009-08-04 15:30:00,46.03,46.11,45.98,45.98,534900.0,30.7895,30.843,30.756,30.756,534900.0
2009-08-04 15:40:00,45.98,46.12,45.96,46.09,650400.0,30.756,30.8497,30.7426,30.8296,650400.0
2009-08-04 15:50:00,46.08,46.32,46.08,46.31,1198700.0,30.8229,30.9834,30.8229,30.9768,1198700.0
2009-08-05 09:30:00,46.22,46.39,46.06,46.2,547200.0,30.9166,31.0303,30.8095,30.9032,547200.0
2009-08-05 09:40:00,46.18,46.22,45.55,45.61,964800.0,30.8898,30.9166,30.4684,30.5085,964800.0
2009-08-05 09:50:00,45.61,45.75,45.42,45.46,752900.0,30.5085,30.6022,30.3814,30.4082,752900.0
2009-08-05 10:00:00,45.46,45.51,45.31,45.5,662800.0,30.4082,30.4416,30.3079,30.4349,662800.0
2009-08-05 10:10:00,45.49,45.6,45.41,45.58,482300.0,30.4283,30.5018,30.3747,30.4885,482300.0
2009-08-05 10:20:00,45.58,45.74,45.48,45.72,476400.0,30.4885,30.5955,30.4216,30.5821,476400.0
2009-08-05 10:30:00,45.72,45.79,45.67,45.68,394600.0,30.5821,30.6289,30.5487,30.5553,394600.0
2009-08-05 10:40:00,45.68,45.76,45.52,45.56,256200.0,30.5553,30.6089,30.4483,30.4751,256200.0
2009-08-05 10:50:00,45.55,45.73,45.55,45.71,167400.0,30.4684,30.5888,30.4684,30.5754,167400.0
2009-08-05 11:00:00,45.72,45.72,45.55,45.7,179300.0,30.5821,30.5821,30.4684,30.5687,179300.0
2009-08-05 11:10:00,45.7,45.74,45.6,45.61,163600.0,30.5687,30.5955,30.5018,30.5085,163600.0
2009-08-05 11:20:00,45.61,45.67,45.55,45.61,144400.0,30.5085,30.5487,30.4684,30.5085,144400.0
2009-08-05 11:30:00,45.61,45.66,45.48,45.49,173600.0,30.5085,30.542,30.4216,30.4283,173600.0
2009-08-05 11:40:00,45.5,45.53,45.46,45.53,111200.0,30.4349,30.455,30.4082,30.455,111200.0
2009-08-05 11:50:00,45.53,45.62,45.44,45.45,176600.0,30.455,30.5152,30.3948,30.4015,176600.0
2009-08-05 12:00:00,45.45,45.5,45.4,45.44,226500.0,30.4015,30.4349,30.3681,30.3948,226500.0
2009-08-05 12:10:00,45.43,45.67,45.43,45.64,157900.0,30.3881,30.5487,30.3881,30.5286,157900.0
2009-08-05 12:20:00,45.65,45.67,45.52,45.55,222100.0,30.5353,30.5487,30.4483,30.4684,222100.0
2009-08-05 12:30:00,45.56,45.62,45.48,45.5,172100.0,30.4751,30.5152,30.4216,30.4349,172100.0
2009-08-05 12:40:00,45.51,45.63,45.5,45.62,196700.0,30.4416,30.5219,30.4349,30.5152,196700.0
2009-08-05 12:50:00,45.63,45.67,45.46,45.49,339400.0,30.5219,30.5487,30.4082,30.4283,339400.0
2009-08-05 13:00:00,45.49,45.53,45.41,45.46,313400.0,30.4283,30.455,30.3747,30.4082,313400.0
2009-08-05 13:10:00,45.45,45.54,45.45,45.53,202100.0,30.4015,30.4617,30.4015,30.455,202100.0
2009-08-05 13:20:00,45.54,45.73,45.51,45.72,318200.0,30.4617,30.5888,30.4416,30.5821,318200.0
2009-08-05 13:30:00,45.72,45.75,45.62,45.66,238700.0,30.5821,30.6022,30.5152,30.542,238700.0
2009-08-05 13:40:00,45.66,45.7,45.52,45.55,319700.0,30.542,30.5687,30.4483,30.4684,319700.0
2009-08-05 13:50:00,45.55,45.6,45.5,45.52,207000.0,30.4684,30.5018,30.4349,30.4483,207000.0
2009-08-05 14:00:00,45.53,45.59,45.45,45.59,250300.0,30.455,30.4951,30.4015,30.4951,250300.0
2009-08-05 14:10:00,45.59,45.7,45.58,45.68,226800.0,30.4951,30.5687,30.4885,30.5553,226800.0
2009-08-05 14:20:00,45.67,45.73,45.62,45.7,203100.0,30.5487,30.5888,30.5152,30.5687,203100.0
2009-08-05 14:30:00,45.71,45.8,45.68,45.8,175300.0,30.5754,30.6356,30.5553,30.6356,175300.0
2009-08-05 14:40:00,45.8,45.91,45.79,45.9,337600.0,30.6356,30.7092,30.6289,30.7025,337600.0
2009-08-05 14:50:00,45.91,45.93,45.8,45.84,182100.0,30.7092,30.7226,30.6356,30.6624,182100.0
2009-08-05 15:00:00,45.85,45.89,45.78,45.79,147000.0,30.6691,30.6958,30.6222,30.6289,147000.0
2009-08-05 15:10:00,45.79,45.83,45.75,45.75,177700.0,30.6289,30.6557,30.6022,30.6022,177700.0
2009-08-05 15:20:00,45.75,45.93,45.75,45.9,393400.0,30.6022,30.7226,30.6022,30.7025,393400.0
2009-08-05 15:30:00,45.89,45.91,45.75,45.78,355200.0,30.6958,30.7092,30.6022,30.6222,355200.0
2009-08-05 15:40:00,45.77,45.85,45.74,45.74,386200.0,30.6155,30.6691,30.5955,30.5955,386200.0
2009-08-05 15:50:00,45.74,45.87,45.74,45.83,662200.0,30.5955,30.6824,30.5955,30.6557,662200.0
2009-08-06 09:30:00,45.9,45.97,45.68,45.78,639100.0,30.7025,30.7493,30.5553,30.6222,639100.0
2009-08-06 09:40:00,45.78,45.79,45.35,45.4,458900.0,30.6222,30.6289,30.3346,30.3681,458900.0
2009-08-06 09:50:00,45.42,45.65,45.41,45.42,354500.0,30.3814,30.5353,30.3747,30.3814,354500.0
2009-08-06 10:00:00,45.42,45.53,45.29,45.44,461300.0,30.3814,30.455,30.2945,30.3948,461300.0
2009-08-06 10:10:00,45.44,45.46,45.31,45.44,322800.0,30.3948,30.4082,30.3079,30.3948,322800.0
2009-08-06 10:20:00,45.43,45.5,45.37,45.46,217000.0,30.3881,30.4349,30.348,30.4082,217000.0
2009-08-06 10:30:00,45.46,45.49,45.39,45.46,354700.0,30.4082,30.4283,30.3614,30.4082,354700.0
2009-08-06 10:40:00,45.46,45.54,45.44,45.48,327400.0,30.4082,30.4617,30.3948,30.4216,327400.0
2009-08-06 10:50:00,45.47,45.52,45.39,45.44,185400.0,30.4149,30.4483,30.3614,30.3948,185400.0
2009-08-06 11:00:00,45.44,45.55,45.43,45.45,249600.0,30.3948,30.4684,30.3881,30.4015,249600.0
2009-08-06 11:10:00,45.46,45.67,45.46,45.65,149300.0,30.4082,30.5487,30.4082,30.5353,149300.0
2009-08-06 11:20:00,45.65,45.67,45.59,45.62,161900.0,30.5353,30.5487,30.4951,30.5152,161900.0
2009-08-06 11:30:00,45.62,45.62,45.52,45.52,250900.0,30.5152,30.5152,30.4483,30.4483,250900.0
2009-08-06 11:40:00,45.53,45.53,45.49,45.51,64200.0,30.455,30.455,30.4283,30.4416,64200.0
2009-08-06 11:50:00,45.51,45.53,45.4,45.4,137100.0,30.4416,30.455,30.3681,30.3681,137100.0
2009-08-06 12:00:00,45.4,45.41,45.35,45.37,198100.0,30.3681,30.3747,30.3346,30.348,198100.0
2009-08-06 12:10:00,45.36,45.44,45.3,45.43,239600.0,30.3413,30.3948,30.3012,30.3881,239600.0
2009-08-06 12:20:00,45.44,45.51,45.41,45.44,108500.0,30.3948,30.4416,30.3747,30.3948,108500.0
2009-08-06 12:30:00,45.44,45.59,45.43,45.59,133100.0,30.3948,30.4951,30.3881,30.4951,133100.0
2009-08-06 12:40:00,45.58,45.68,45.58,45.6,286300.0,30.4885,30.5553,30.4885,30.5018,286300.0
2009-08-06 12:50:00,45.6,45.6,45.48,45.51,190300.0,30.5018,30.5018,30.4216,30.4416,190300.0
2009-08-06 13:00:00,45.52,45.59,45.48,45.55,107600.0,30.4483,30.4951,30.4216,30.4684,107600.0
2009-08-06 13:10:00,45.55,45.63,45.53,45.6,85700.0,30.4684,30.5219,30.455,30.5018,85700.0
2009-08-06 13:20:00,45.61,45.73,45.61,45.65,267300.0,30.5085,30.5888,30.5085,30.5353,267300.0
2009-08-06 13:30:00,45.65,45.7,45.55,45.56,291100.0,30.5353,30.5687,30.4684,30.4751,291100.0
2009-08-06 13:40:00,45.57,45.57,45.47,45.51,110100.0,30.4818,30.4818,30.4149,30.4416,110100.0
2009-08-06 13:50:00,45.51,45.54,45.44,45.5,141500.0,30.4416,30.4617,30.3948,30.4349,141500.0
2009-08-06 14:00:00,45.49,45.49,45.37,45.42,261500.0,30.4283,30.4283,30.348,30.3814,261500.0
2009-08-06 14:10:00,45.42,45.43,45.35,45.41,133700.0,30.3814,30.3881,30.3346,30.3747,133700.0
2009-08-06 14:20:00,45.41,45.49,45.34,45.47,218600.0,30.3747,30.4283,30.3279,30.4149,218600.0
2009-08-06 14:30:00,45.47,45.47,45.37,45.42,149600.0,30.4149,30.4149,30.348,30.3814,149600.0
2009-08-06 14:40:00,45.42,45.47,45.37,45.45,215500.0,30.3814,30.4149,30.348,30.4015,215500.0
2009-08-06 14:50:00,45.44,45.55,45.37,45.49,284000.0,30.3948,30.4684,30.348,30.4283,284000.0
2009-08-06 15:00:00,45.48,45.56,45.45,45.54,157700.0,30.4216,30.4751,30.4015,30.4617,157700.0
2009-08-06 15:10:00,45.55,45.68,45.53,45.67,352200.0,30.4684,30.5553,30.455,30.5487,352200.0
2009-08-06 15:20:00,45.67,45.73,45.62,45.66,246400.0,30.5487,30.5888,30.5152,30.542,246400.0
2009-08-06 15:30:00,45.66,45.67,45.57,45.59,319000.0,30.542,30.5487,30.4818,30.4951,319000.0
2009-08-06 15:40:00,45.58,45.63,45.52,45.59,494900.0,30.4885,30.5219,30.4483,30.4951,494900.0
2009-08-06 15:50:00,45.59,45.63,45.32,45.55,936600.0,30.4951,30.5219,30.3145,30.4684,936600.0
2009-08-07 09:30:00,46.05,46.25,45.87,46.17,765500.0,30.8028,30.9366,30.6824,30.8831,765500.0
2009-08-07 09:40:00,46.16,46.26,46.11,46.26,475100.0,30.8764,30.9433,30.843,30.9433,475100.0
2009-08-07 09:50:00,46.26,46.42,46.23,46.25,508000.0,30.9433,31.0503,30.9232,30.9366,508000.0
2009-08-07 10:00:00,46.25,46.26,45.89,45.89,864900.0,30.9366,30.9433,30.6958,30.6958,864900.0
2009-08-07 10:10:00,45.9,46.07,45.86,46.0,355000.0,30.7025,30.8162,30.6757,30.7694,355000.0
2009-08-07 10:20:00,46.01,46.13,45.85,46.11,265400.0,30.7761,30.8564,30.6691,30.843,265400.0
2009-08-07 10:30:00,46.12,46.39,46.1,46.33,303100.0,30.8497,31.0303,30.8363,30.9901,303100.0
2009-08-07 10:40:00,46.32,46.4,46.21,46.29,211100.0,30.9834,31.037,30.9099,30.9634,211100.0
2009-08-07 10:50:00,46.29,46.34,46.15,46.25,261300.0,30.9634,30.9968,30.8697,30.9366,261300.0
2009-08-07 11:00:00,46.24,46.42,46.22,46.35,299800.0,30.9299,31.0503,30.9166,31.0035,299800.0
2009-08-07 11:10:00,46.34,46.41,46.26,46.31,175600.0,30.9968,31.0436,30.9433,30.9768,175600.0
2009-08-07 11:20:00,46.31,46.37,46.27,46.28,182900.0,30.9768,31.0169,30.95,30.9567,182900.0
2009-08-07 11:30:00,46.28,46.41,46.24,46.38,239800.0,30.9567,31.0436,30.9299,31.0236,239800.0
2009-08-07 11:40:00,46.39,46.43,46.24,46.3,320100.0,31.0303,31.057,30.9299,30.9701,320100.0
2009-08-07 11:50:00,46.3,46.37,46.19,46.26,239100.0,30.9701,31.0169,30.8965,30.9433,239100.0
2009-08-07 12:00:00,46.26,46.3,46.16,46.16,162400.0,30.9433,30.9701,30.8764,30.8764,162400.0
2009-08-07 12:10:00,46.17,46.17,46.08,46.14,83900.0,30.8831,30.8831,30.8229,30.863,83900.0
2009-08-07 12:20:00,46.14,46.15,46.07,46.08,94400.0,30.863,30.8697,30.8162,30.8229,94400.0
2009-08-07 12:30:00,46.08,46.17,46.05,46.13,186000.0,30.8229,30.8831,30.8028,30.8564,186000.0
2009-08-07 12:40:00,46.12,46.22,46.1,46.16,114700.0,30.8497,30.9166,30.8363,30.8764,114700.0
2009-08-07 12:50:00,46.16,46.16,46.06,46.1,143600.0,30.8764,30.8764,30.8095,30.8363,143600.0
2009-08-07 13:00:00,46.1,46.2,46.1,46.16,121700.0,30.8363,30.9032,30.8363,30.8764,121700.0
2009-08-07 13:10:00,46.16,46.23,46.14,46.19,138200.0,30.8764,30.9232,30.863,30.8965,138200.0
2009-08-07 13:20:00,46.2,46.3,46.18,46.27,295000.0,30.9032,30.9701,30.8898,30.95,295000.0
2009-08-07 13:30:00,46.28,46.38,46.25,46.38,239500.0,30.9567,31.0236,30.9366,31.0236,239500.0
2009-08-07 13:40:00,46.38,46.38,46.34,46.38,133400.0,31.0236,31.0236,30.9968,31.0236,133400.0
2009-08-07 13:50:00,46.38,46.38,46.3,46.35,157300.0,31.0236,31.0236,30.9701,31.0035,157300.0
2009-08-07 14:00:00,46.35,46.38,46.3,46.33,180300.0,31.0035,31.0236,30.9701,30.9901,180300.0
2009-08-07 14:10:00,46.33,46.34,46.26,46.26,117400.0,30.9901,30.9968,30.9433,30.9433,117400.0
2009-08-07 14:20:00,46.26,46.29,46.16,46.21,147200.0,30.9433,30.9634,30.8764,30.9099,147200.0
2009-08-07 14:30:00,46.21,46.23,46.12,46.12,140600.0,30.9099,30.9232,30.8497,30.8497,140600.0
2009-08-07 14:40:00,46.12,46.18,46.1,46.15,111600.0,30.8497,30.8898,30.8363,30.8697,111600.0
2009-08-07 14:50:00,46.15,46.16,46.13,46.15,72000.0,30.8697,30.8764,30.8564,30.8697,72000.0
2009-08-07 15:00:00,46.15,46.15,46.05,46.1,260600.0,30.8697,30.8697,30.8028,30.8363,260600.0
2009-08-07 15:10:00,46.09,46.17,46.09,46.12,171900.0,30.8296,30.8831,30.8296,30.8497,171900.0
2009-08-07 15:20:00,46.12,46.18,46.04,46.14,229000.0,30.8497,30.8898,30.7961,30.863,229000.0
2009-08-07 15:30:00,46.15,46.17,46.05,46.13,470500.0,30.8697,30.8831,30.8028,30.8564,470500.0
2009-08-07 15:40:00,46.13,46.14,46.01,46.07,315800.0,30.8564,30.863,30.7761,30.8162,315800.0
2009-08-07 15:50:00,46.07,46.14,45.95,45.96,1276100.0,30.8162,30.863,30.7359,30.7426,1276100.0
2009-08-10 09:30:00,45.63,45.97,45.47,45.94,566200.0,30.5219,30.7493,30.4149,30.7293,566200.0
2009-08-10 09:40:00,45.94,46.0,45.7,45.73,284200.0,30.7293,30.7694,30.5687,30.5888,284200.0
2009-08-10 09:50:00,45.75,45.99,45.72,45.87,226100.0,30.6022,30.7627,30.5821,30.6824,226100.0
2009-08-10 10:00:00,45.88,45.98,45.76,45.95,348900.0,30.6891,30.756,30.6089,30.7359,348900.0
2009-08-10 10:10:00,45.96,46.01,45.78,45.82,210500.0,30.7426,30.7761,30.6222,30.649,210500.0
2009-08-10 10:20:00,45.82,46.0,45.78,46.0,261500.0,30.649,30.7694,30.6222,30.7694,261500.0
2009-08-10 10:30:00,46.0,46.07,45.97,46.01,238200.0,30.7694,30.8162,30.7493,30.7761,238200.0
2009-08-10 10:40:00,46.0,46.04,45.94,45.99,137200.0,30.7694,30.7961,30.7293,30.7627,137200.0
2009-08-10 10:50:00,45.99,46.05,45.95,46.01,123700.0,30.7627,30.8028,30.7359,30.7761,123700.0
2009-08-10 11:00:00,46.02,46.02,45.89,45.9,80900.0,30.7828,30.7828,30.6958,30.7025,80900.0
2009-08-10 11:10:00,45.9,46.01,45.9,45.96,127100.0,30.7025,30.7761,30.7025,30.7426,127100.0
2009-08-10 11:20:00,45.96,45.96,45.84,45.86,106900.0,30.7426,30.7426,30.6624,30.6757,106900.0
2009-08-10 11:30:00,45.86,45.88,45.83,45.84,77100.0,30.6757,30.6891,30.6557,30.6624,77100.0
2009-08-10 11:40:00,45.84,45.85,45.76,45.8,102900.0,30.6624,30.6691,30.6089,30.6356,102900.0
2009-08-10 11:50:00,45.8,45.85,45.72,45.75,77500.0,30.6356,30.6691,30.5821,30.6022,77500.0
2009-08-10 12:00:00,45.74,45.83,45.71,45.8,121500.0,30.5955,30.6557,30.5754,30.6356,121500.0
2009-08-10 12:10:00,45.81,45.82,45.75,45.78,51300.0,30.6423,30.649,30.6022,30.6222,51300.0
2009-08-10 12:20:00,45.78,45.78,45.64,45.65,110100.0,30.6222,30.6222,30.5286,30.5353,110100.0
2009-08-10 12:30:00,45.64,45.64,45.51,45.6,249100.0,30.5286,30.5286,30.4416,30.5018,249100.0
2009-08-10 12:40:00,45.6,45.61,45.51,45.57,299400.0,30.5018,30.5085,30.4416,30.4818,299400.0
2009-08-10 12:50:00,45.58,45.6,45.55,45.58,157900.0,30.4885,30.5018,30.4684,30.4885,157900.0
2009-08-10 13:00:00,45.58,45.61,45.47,45.49,253600.0,30.4885,30.5085,30.4149,30.4283,253600.0
2009-08-10 13:10:00,45.49,45.54,45.47,45.53,185300.0,30.4283,30.4617,30.4149,30.455,185300.0
2009-08-10 13:20:00,45.53,45.6,45.5,45.53,278600.0,30.455,30.5018,30.4349,30.455,278600.0
2009-08-10 13:30:00,45.52,45.61,45.5,45.59,216900.0,30.4483,30.5085,30.4349,30.4951,216900.0
2009-08-10 13:40:00,45.6,45.65,45.58,45.6,142900.0,30.5018,30.5353,30.4885,30.5018,142900.0
2009-08-10 13:50:00,45.6,45.61,45.52,45.52,105300.0,30.5018,30.5085,30.4483,30.4483,105300.0
2009-08-10 14:00:00,45.52,45.6,45.5,45.59,156000.0,30.4483,30.5018,30.4349,30.4951,156000.0
2009-08-10 14:10:00,45.6,45.61,45.49,45.53,360400.0,30.5018,30.5085,30.4283,30.455,360400.0
2009-08-10 14:20:00,45.53,45.65,45.48,45.64,304800.0,30.455,30.5353,30.4216,30.5286,304800.0
2009-08-10 14:30:00,45.63,45.69,45.58,45.62,170200.0,30.5219,30.562,30.4885,30.5152,170200.0
2009-08-10 14:40:00,45.62,45.68,45.58,45.58,242100.0,30.5152,30.5553,30.4885,30.4885,242100.0
2009-08-10 14:50:00,45.58,45.63,45.53,45.55,354800.0,30.4885,30.5219,30.455,30.4684,354800.0
2009-08-10 15:00:00,45.55,45.69,45.55,45.64,332300.0,30.4684,30.562,30.4684,30.5286,332300.0
2009-08-10 15:10:00,45.64,45.69,45.6,45.65,142200.0,30.5286,30.562,30.5018,30.5353,142200.0
2009-08-10 15:20:00,45.65,45.74,45.6,45.61,275500.0,30.5353,30.5955,30.5018,30.5085,275500.0
2009-08-10 15:30:00,45.6,45.68,45.55,45.66,647300.0,30.5018,30.5553,30.4684,30.542,647300.0
2009-08-10 15:40:00,45.65,45.76,45.58,45.74,434300.0,30.5353,30.6089,30.4885,30.5955,434300.0
2009-08-10 15:50:00,45.73,45.78,45.5,45.74,850700.0,30.5888,30.6222,30.4349,30.5955,850700.0
2009-08-11 09:30:00,45.61,46.14,45.41,45.97,573900.0,30.5085,30.863,30.3747,30.7493,573900.0
2009-08-11 09:40:00,45.95,46.04,45.75,45.8,419400.0,30.7359,30.7961,30.6022,30.6356,419400.0
2009-08-11 09:50:00,45.81,45.93,45.77,45.8,412400.0,30.6423,30.7226,30.6155,30.6356,412400.0
2009-08-11 10:00:00,45.79,45.8,45.42,45.59,1132200.0,30.6289,30.6356,30.3814,30.4951,1132200.0
2009-08-11 10:10:00,45.6,45.63,45.54,45.58,290600.0,30.5018,30.5219,30.4617,30.4885,290600.0
2009-08-11 10:20:00,45.58,45.65,45.53,45.62,422000.0,30.4885,30.5353,30.455,30.5152,422000.0
2009-08-11 10:30:00,45.62,45.71,45.54,45.62,400600.0,30.5152,30.5754,30.4617,30.5152,400600.0
2009-08-11 10:40:00,45.61,45.64,45.49,45.5,313000.0,30.5085,30.5286,30.4283,30.4349,313000.0
2009-08-11 10:50:00,45.5,45.54,45.44,45.48,296600.0,30.4349,30.4617,30.3948,30.4216,296600.0
2009-08-11 11:00:00,45.48,45.6,45.46,45.56,192100.0,30.4216,30.5018,30.4082,30.4751,192100.0
2009-08-11 11:10:00,45.55,45.6,45.5,45.54,208100.0,30.4684,30.5018,30.4349,30.4617,208100.0
2009-08-11 11:20:00,45.54,45.67,45.52,45.66,254100.0,30.4617,30.5487,30.4483,30.542,254100.0
2009-08-11 11:30:00,45.66,45.66,45.58,45.61,114000.0,30.542,30.542,30.4885,30.5085,114000.0
2009-08-11 11:40:00,45.61,45.64,45.59,45.6,130800.0,30.5085,30.5286,30.4951,30.5018,130800.0
2009-08-11 11:50:00,45.6,45.67,45.58,45.6,169700.0,30.5018,30.5487,30.4885,30.5018,169700.0
2009-08-11 12:00:00,45.6,45.62,45.5,45.53,241500.0,30.5018,30.5152,30.4349,30.455,241500.0
2009-08-11 12:10:00,45.53,45.63,45.52,45.6,105300.0,30.455,30.5219,30.4483,30.5018,105300.0
2009-08-11 12:20:00,45.6,45.64,45.54,45.56,156800.0,30.5018,30.5286,30.4617,30.4751,156800.0
2009-08-11 12:30:00,45.56,45.6,45.55,45.56,286600.0,30.4751,30.5018,30.4684,30.4751,286600.0
2009-08-11 12:40:00,45.57,45.58,45.46,45.48,194500.0,30.4818,30.4885,30.4082,30.4216,194500.0
2009-08-11 12:50:00,45.47,45.5,45.45,45.47,191100.0,30.4149,30.4349,30.4015,30.4149,191100.0
2009-08-11 13:00:00,45.47,45.54,45.45,45.54,253000.0,30.4149,30.4617,30.4015,30.4617,253000.0
2009-08-11 13:10:00,45.54,45.55,45.48,45.54,166000.0,30.4617,30.4684,30.4216,30.4617,166000.0
2009-08-11 13:20:00,45.54,45.6,45.52,45.56,287100.0,30.4617,30.5018,30.4483,30.4751,287100.0
2009-08-11 13:30:00,45.55,45.6,45.55,45.57,277300.0,30.4684,30.5018,30.4684,30.4818,277300.0
2009-08-11 13:40:00,45.58,45.59,45.56,45.56,115200.0,30.4885,30.4951,30.4751,30.4751,115200.0
2009-08-11 13:50:00,45.57,45.61,45.56,45.59,297100.0,30.4818,30.5085,30.4751,30.4951,297100.0
2009-08-11 14:00:00,45.59,45.74,45.57,45.73,532700.0,30.4951,30.5955,30.4818,30.5888,532700.0
2009-08-11 14:10:00,45.74,45.78,45.7,45.73,383800.0,30.5955,30.6222,30.5687,30.5888,383800.0
2009-08-11 14:20:00,45.73,45.74,45.66,45.74,285200.0,30.5888,30.5955,30.542,30.5955,285200.0
2009-08-11 14:30:00,45.74,45.77,45.68,45.71,154300.0,30.5955,30.6155,30.5553,30.5754,154300.0
2009-08-11 14:40:00,45.7,45.73,45.6,45.62,208500.0,30.5687,30.5888,30.5018,30.5152,208500.0
2009-08-11 14:50:00,45.63,45.74,45.62,45.73,284700.0,30.5219,30.5955,30.5152,30.5888,284700.0
2009-08-11 15:00:00,45.72,45.76,45.67,45.68,229100.0,30.5821,30.6089,30.5487,30.5553,229100.0
2009-08-11 15:10:00,45.68,45.7,45.61,45.67,201400.0,30.5553,30.5687,30.5085,30.5487,201400.0
2009-08-11 15:20:00,45.67,45.72,45.62,45.67,242000.0,30.5487,30.5821,30.5152,30.5487,242000.0
2009-08-11 15:30:00,45.67,45.67,45.6,45.61,201400.0,30.5487,30.5487,30.5018,30.5085,201400.0
2009-08-11 15:40:00,45.62,45.75,45.6,45.62,410000.0,30.5152,30.6022,30.5018,30.5152,410000.0
2009-08-11 15:50:00,45.63,45.63,45.38,45.41,1608200.0,30.5219,30.5219,30.3547,30.3747,1608200.0
2009-08-12 09:30:00,45.42,45.78,45.41,45.66,439600.0,30.3814,30.6222,30.3747,30.542,439600.0
2009-08-12 09:40:00,45.65,46.09,45.63,45.92,413500.0,30.5353,30.8296,30.5219,30.7159,413500.0
2009-08-12 09:50:00,45.91,46.28,45.86,46.27,677400.0,30.7092,30.9567,30.6757,30.95,677400.0
2009-08-12 10:00:00,46.27,46.35,46.16,46.22,456800.0,30.95,31.0035,30.8764,30.9166,456800.0
2009-08-12 10:10:00,46.21,46.25,46.0,46.05,502100.0,30.9099,30.9366,30.7694,30.8028,502100.0
2009-08-12 10:20:00,46.06,46.34,46.06,46.28,445000.0,30.8095,30.9968,30.8095,30.9567,445000.0
2009-08-12 10:30:00,46.28,46.35,46.24,46.31,227400.0,30.9567,31.0035,30.9299,30.9768,227400.0
2009-08-12 10:40:00,46.31,46.39,46.28,46.36,280400.0,30.9768,31.0303,30.9567,31.0102,280400.0
2009-08-12 10:50:00,46.36,46.45,46.3,46.44,423600.0,31.0102,31.0704,30.9701,31.0637,423600.0
2009-08-12 11:00:00,46.44,46.5,46.42,46.49,255500.0,31.0637,31.1038,31.0503,31.0972,255500.0
2009-08-12 11:10:00,46.49,46.5,46.46,46.47,229500.0,31.0972,31.1038,31.0771,31.0838,229500.0
2009-08-12 11:20:00,46.48,46.55,46.46,46.52,274200.0,31.0905,31.1373,31.0771,31.1172,274200.0
2009-08-12 11:30:00,46.52,46.53,46.47,46.52,137500.0,31.1172,31.1239,31.0838,31.1172,137500.0
2009-08-12 11:40:00,46.53,46.54,46.46,46.52,132200.0,31.1239,31.1306,31.0771,31.1172,132200.0
2009-08-12 11:50:00,46.51,46.57,46.51,46.56,200900.0,31.1105,31.1507,31.1105,31.144,200900.0
2009-08-12 12:00:00,46.56,46.59,46.53,46.55,147900.0,31.144,31.164,31.1239,31.1373,147900.0
2009-08-12 12:10:00,46.56,46.56,46.48,46.48,111900.0,31.144,31.144,31.0905,31.0905,111900.0
2009-08-12 12:20:00,46.49,46.49,46.42,46.46,118900.0,31.0972,31.0972,31.0503,31.0771,118900.0
2009-08-12 12:30:00,46.47,46.47,46.4,46.46,115900.0,31.0838,31.0838,31.037,31.0771,115900.0
2009-08-12 12:40:00,46.45,46.46,46.36,46.39,111900.0,31.0704,31.0771,31.0102,31.0303,111900.0
2009-08-12 12:50:00,46.39,46.5,46.38,46.47,194700.0,31.0303,31.1038,31.0236,31.0838,194700.0
2009-08-12 13:00:00,46.48,46.52,46.41,46.51,128000.0,31.0905,31.1172,31.0436,31.1105,128000.0
2009-08-12 13:10:00,46.5,46.58,46.5,46.54,173300.0,31.1038,31.1574,31.1038,31.1306,173300.0
2009-08-12 13:20:00,46.54,46.66,46.54,46.6,209300.0,31.1306,31.2109,31.1306,31.1707,209300.0
2009-08-12 13:30:00,46.6,46.6,46.43,46.43,152400.0,31.1707,31.1707,31.057,31.057,152400.0
2009-08-12 13:40:00,46.44,46.44,46.4,46.42,161900.0,31.0637,31.0637,31.037,31.0503,161900.0
2009-08-12 13:50:00,46.44,46.45,46.32,46.34,184500.0,31.0637,31.0704,30.9834,30.9968,184500.0
2009-08-12 14:00:00,46.33,46.34,46.29,46.3,120200.0,30.9901,30.9968,30.9634,30.9701,120200.0
2009-08-12 14:10:00,46.3,46.52,46.23,46.27,304700.0,30.9701,31.1172,30.9232,30.95,304700.0
2009-08-12 14:20:00,46.29,46.48,46.29,46.3,386400.0,30.9634,31.0905,30.9634,30.9701,386400.0
2009-08-12 14:30:00,46.31,46.32,46.15,46.17,404400.0,30.9768,30.9834,30.8697,30.8831,404400.0
2009-08-12 14:40:00,46.16,46.42,46.15,46.38,295700.0,30.8764,31.0503,30.8697,31.0236,295700.0
2009-08-12 14:50:00,46.37,46.8,46.33,46.79,978000.0,31.0169,31.3045,30.9901,31.2978,978000.0
2009-08-12 15:00:00,46.79,46.92,46.73,46.77,583800.0,31.2978,31.3848,31.2577,31.2844,583800.0
2009-08-12 15:10:00,46.76,46.79,46.68,46.75,320100.0,31.2778,31.2978,31.2242,31.2711,320100.0
2009-08-12 15:20:00,46.74,46.95,46.72,46.94,676100.0,31.2644,31.4048,31.251,31.3982,676100.0
2009-08-12 15:30:00,46.94,46.97,46.8,46.85,726300.0,31.3982,31.4182,31.3045,31.338,726300.0
2009-08-12 15:40:00,46.85,46.85,46.51,46.6,813200.0,31.338,31.338,31.1105,31.1707,813200.0
2009-08-12 15:50:00,46.6,46.6,46.28,46.43,1669300.0,31.1707,31.1707,30.9567,31.057,1669300.0
2009-08-13 09:30:00,46.51,46.89,46.31,46.88,715400.0,31.1105,31.3647,30.9768,31.358,715400.0
2009-08-13 09:40:00,46.87,46.89,46.46,46.47,519400.0,31.3513,31.3647,31.0771,31.0838,519400.0
2009-08-13 09:50:00,46.47,46.49,46.1,46.29,506300.0,31.0838,31.0972,30.8363,30.9634,506300.0
2009-08-13 10:00:00,46.29,46.55,46.23,46.39,371000.0,30.9634,31.1373,30.9232,31.0303,371000.0
2009-08-13 10:10:00,46.39,46.45,46.22,46.24,168200.0,31.0303,31.0704,30.9166,30.9299,168200.0
2009-08-13 10:20:00,46.26,46.45,46.26,46.35,211500.0,30.9433,31.0704,30.9433,31.0035,211500.0
2009-08-13 10:30:00,46.34,46.46,46.25,46.43,198600.0,30.9968,31.0771,30.9366,31.057,198600.0
2009-08-13 10:40:00,46.43,46.51,46.37,46.39,150700.0,31.057,31.1105,31.0169,31.0303,150700.0
2009-08-13 10:50:00,46.39,46.5,46.39,46.48,330000.0,31.0303,31.1038,31.0303,31.0905,330000.0
2009-08-13 11:00:00,46.48,46.58,46.45,46.58,158300.0,31.0905,31.1574,31.0704,31.1574,158300.0
2009-08-13 11:10:00,46.57,46.59,46.47,46.48,302700.0,31.1507,31.164,31.0838,31.0905,302700.0
2009-08-13 11:20:00,46.49,46.49,46.39,46.45,187200.0,31.0972,31.0972,31.0303,31.0704,187200.0
2009-08-13 11:30:00,46.45,46.51,46.42,46.48,135500.0,31.0704,31.1105,31.0503,31.0905,135500.0
2009-08-13 11:40:00,46.51,46.51,46.48,46.48,107400.0,31.1105,31.1105,31.0905,31.0905,107400.0
2009-08-13 11:50:00,46.49,46.56,46.45,46.54,177500.0,31.0972,31.144,31.0704,31.1306,177500.0
2009-08-13 12:00:00,46.55,46.6,46.54,46.56,110900.0,31.1373,31.1707,31.1306,31.144,110900.0
2009-08-13 12:10:00,46.55,46.58,46.5,46.55,146700.0,31.1373,31.1574,31.1038,31.1373,146700.0
2009-08-13 12:20:00,46.55,46.58,46.53,46.56,99900.0,31.1373,31.1574,31.1239,31.144,99900.0
2009-08-13 12:30:00,46.57,46.7,46.54,46.64,197300.0,31.1507,31.2376,31.1306,31.1975,197300.0
2009-08-13 12:40:00,46.64,46.7,46.62,46.65,222500.0,31.1975,31.2376,31.1841,31.2042,222500.0
2009-08-13 12:50:00,46.65,46.67,46.62,46.65,105900.0,31.2042,31.2176,31.1841,31.2042,105900.0
2009-08-13 13:00:00,46.65,46.8,46.64,46.69,265500.0,31.2042,31.3045,31.1975,31.2309,265500.0
2009-08-13 13:10:00,46.69,46.72,46.53,46.54,212500.0,31.2309,31.251,31.1239,31.1306,212500.0
2009-08-13 13:20:00,46.55,46.6,46.52,46.56,161400.0,31.1373,31.1707,31.1172,31.144,161400.0
2009-08-13 13:30:00,46.56,46.61,46.55,46.57,66400.0,31.144,31.1774,31.1373,31.1507,66400.0
2009-08-13 13:40:00,46.57,46.63,46.56,46.63,70600.0,31.1507,31.1908,31.144,31.1908,70600.0
2009-08-13 13:50:00,46.62,46.64,46.53,46.54,294700.0,31.1841,31.1975,31.1239,31.1306,294700.0
2009-08-13 14:00:00,46.54,46.55,46.44,46.47,198800.0,31.1306,31.1373,31.0637,31.0838,198800.0
2009-08-13 14:10:00,46.47,46.47,46.26,46.41,560800.0,31.0838,31.0838,30.9433,31.0436,560800.0
2009-08-13 14:20:00,46.42,46.45,46.39,46.41,86300.0,31.0503,31.0704,31.0303,31.0436,86300.0
2009-08-13 14:30:00,46.42,46.48,46.37,46.41,275600.0,31.0503,31.0905,31.0169,31.0436,275600.0
2009-08-13 14:40:00,46.42,46.49,46.41,46.46,174800.0,31.0503,31.0972,31.0436,31.0771,174800.0
2009-08-13 14:50:00,46.46,46.48,46.35,46.35,269600.0,31.0771,31.0905,31.0035,31.0035,269600.0
2009-08-13 15:00:00,46.36,46.43,46.36,46.42,219900.0,31.0102,31.057,31.0102,31.0503,219900.0
2009-08-13 15:10:00,46.41,46.53,46.4,46.49,406500.0,31.0436,31.1239,31.037,31.0972,406500.0
2009-08-13 15:20:00,46.49,46.57,46.46,46.47,188300.0,31.0972,31.1507,31.0771,31.0838,188300.0
2009-08-13 15:30:00,46.48,46.52,46.43,46.48,317500.0,31.0905,31.1172,31.057,31.0905,317500.0
2009-08-13 15:40:00,46.48,46.66,46.47,46.61,531500.0,31.0905,31.2109,31.0838,31.1774,531500.0
2009-08-13 15:50:00,46.6,46.67,46.53,46.62,771600.0,31.1707,31.2176,31.1239,31.1841,771600.0
2009-08-14 09:30:00,46.52,46.52,46.12,46.21,448200.0,31.1172,31.1172,30.8497,30.9099,448200.0
2009-08-14 09:40:00,46.18,46.29,46.05,46.16,430200.0,30.8898,30.9634,30.8028,30.8764,430200.0
2009-08-14 09:50:00,46.17,46.22,45.76,45.97,845800.0,30.8831,30.9166,30.6089,30.7493,845800.0
2009-08-14 10:00:00,45.96,46.1,45.65,45.87,853600.0,30.7426,30.8363,30.5353,30.6824,853600.0
2009-08-14 10:10:00,45.86,45.93,45.7,45.81,388900.0,30.6757,30.7226,30.5687,30.6423,388900.0
2009-08-14 10:20:00,45.81,45.84,45.66,45.8,293900.0,30.6423,30.6624,30.542,30.6356,293900.0
2009-08-14 10:30:00,45.8,45.91,45.72,45.86,339200.0,30.6356,30.7092,30.5821,30.6757,339200.0
2009-08-14 10:40:00,45.85,45.87,45.75,45.8,430400.0,30.6691,30.6824,30.6022,30.6356,430400.0
2009-08-14 10:50:00,45.79,45.87,45.74,45.87,307500.0,30.6289,30.6824,30.5955,30.6824,307500.0
2009-08-14 11:00:00,45.86,45.9,45.74,45.77,282400.0,30.6757,30.7025,30.5955,30.6155,282400.0
2009-08-14 11:10:00,45.78,45.88,45.75,45.85,194000.0,30.6222,30.6891,30.6022,30.6691,194000.0
2009-08-14 11:20:00,45.85,45.85,45.71,45.73,163300.0,30.6691,30.6691,30.5754,30.5888,163300.0
2009-08-14 11:30:00,45.73,45.74,45.66,45.68,212300.0,30.5888,30.5955,30.542,30.5553,212300.0
2009-08-14 11:40:00,45.68,45.69,45.53,45.54,307700.0,30.5553,30.562,30.455,30.4617,307700.0
2009-08-14 11:50:00,45.54,45.63,45.49,45.55,254400.0,30.4617,30.5219,30.4283,30.4684,254400.0
2009-08-14 12:00:00,45.56,45.59,45.5,45.53,164400.0,30.4751,30.4951,30.4349,30.455,164400.0
2009-08-14 12:10:00,45.53,45.67,45.53,45.64,152900.0,30.455,30.5487,30.455,30.5286,152900.0
2009-08-14 12:20:00,45.63,45.63,45.5,45.52,145200.0,30.5219,30.5219,30.4349,30.4483,145200.0
2009-08-14 12:30:00,45.52,45.61,45.5,45.61,79300.0,30.4483,30.5085,30.4349,30.5085,79300.0
2009-08-14 12:40:00,45.62,45.65,45.55,45.62,104700.0,30.5152,30.5353,30.4684,30.5152,104700.0
2009-08-14 12:50:00,45.63,45.74,45.62,45.73,107600.0,30.5219,30.5955,30.5152,30.5888,107600.0
2009-08-14 13:00:00,45.72,45.74,45.65,45.67,134800.0,30.5821,30.5955,30.5353,30.5487,134800.0
2009-08-14 13:10:00,45.67,45.72,45.64,45.69,109200.0,30.5487,30.5821,30.5286,30.562,109200.0
2009-08-14 13:20:00,45.7,45.72,45.6,45.63,96100.0,30.5687,30.5821,30.5018,30.5219,96100.0
2009-08-14 13:30:00,45.64,45.67,45.55,45.62,198600.0,30.5286,30.5487,30.4684,30.5152,198600.0
2009-08-14 13:40:00,45.63,45.71,45.63,45.69,81100.0,30.5219,30.5754,30.5219,30.562,81100.0
2009-08-14 13:50:00,45.67,45.74,45.64,45.74,86700.0,30.5487,30.5955,30.5286,30.5955,86700.0
2009-08-14 14:00:00,45.74,45.76,45.69,45.69,115000.0,30.5955,30.6089,30.562,30.562,115000.0
2009-08-14 14:10:00,45.69,45.8,45.66,45.73,170700.0,30.562,30.6356,30.542,30.5888,170700.0
2009-08-14 14:20:00,45.74,45.81,45.7,45.8,194400.0,30.5955,30.6423,30.5687,30.6356,194400.0
2009-08-14 14:30:00,45.8,45.9,45.78,45.89,303200.0,30.6356,30.7025,30.6222,30.6958,303200.0
2009-08-14 14:40:00,45.9,45.95,45.87,45.88,198200.0,30.7025,30.7359,30.6824,30.6891,198200.0
2009-08-14 14:50:00,45.87,45.88,45.79,45.83,192800.0,30.6824,30.6891,30.6289,30.6557,192800.0
2009-08-14 15:00:00,45.84,45.88,45.82,45.85,112200.0,30.6624,30.6891,30.649,30.6691,112200.0
2009-08-14 15:10:00,45.85,45.89,45.79,45.86,233500.0,30.6691,30.6958,30.6289,30.6757,233500.0
2009-08-14 15:20:00,45.86,45.88,45.83,45.84,265300.0,30.6757,30.6891,30.6557,30.6624,265300.0
2009-08-14 15:30:00,45.84,45.97,45.84,45.95,327900.0,30.6624,30.7493,30.6624,30.7359,327900.0
2009-08-14 15:40:00,45.95,46.04,45.9,45.97,452400.0,30.7359,30.7961,30.7025,30.7493,452400.0
2009-08-14 15:50:00,45.97,46.16,45.96,46.15,823300.0,30.7493,30.8764,30.7426,30.8697,823300.0
2009-08-17 09:30:00,45.47,45.62,45.1,45.23,873300.0,30.4149,30.5152,30.1674,30.2543,873300.0
2009-08-17 09:40:00,45.21,45.45,45.16,45.36,324600.0,30.241,30.4015,30.2075,30.3413,324600.0
2009-08-17 09:50:00,45.37,45.69,45.34,45.68,425100.0,30.348,30.562,30.3279,30.5553,425100.0
2009-08-17 10:00:00,45.68,45.69,45.36,45.41,380100.0,30.5553,30.562,30.3413,30.3747,380100.0
2009-08-17 10:10:00,45.4,45.43,45.26,45.31,385800.0,30.3681,30.3881,30.2744,30.3079,385800.0
2009-08-17 10:20:00,45.3,45.37,45.23,45.27,261000.0,30.3012,30.348,30.2543,30.2811,261000.0
2009-08-17 10:30:00,45.26,45.31,45.2,45.24,299400.0,30.2744,30.3079,30.2343,30.261,299400.0
2009-08-17 10:40:00,45.24,45.32,45.2,45.21,209200.0,30.261,30.3145,30.2343,30.241,209200.0
2009-08-17 10:50:00,45.21,45.28,45.11,45.11,221800.0,30.241,30.2878,30.1741,30.1741,221800.0
2009-08-17 11:00:00,45.11,45.11,44.97,45.04,534600.0,30.1741,30.1741,30.0804,30.1272,534600.0
2009-08-17 11:10:00,45.04,45.05,44.97,44.99,354400.0,30.1272,30.1339,30.0804,30.0938,354400.0
2009-08-17 11:20:00,44.99,45.11,44.98,45.11,417100.0,30.0938,30.1741,30.0871,30.1741,417100.0
2009-08-17 11:30:00,45.12,45.16,45.07,45.08,154600.0,30.1808,30.2075,30.1473,30.154,154600.0
2009-08-17 11:40:00,45.09,45.1,45.04,45.06,129800.0,30.1607,30.1674,30.1272,30.1406,129800.0
2009-08-17 11:50:00,45.05,45.18,45.03,45.1,158800.0,30.1339,30.2209,30.1206,30.1674,158800.0
2009-08-17 12:00:00,45.09,45.15,45.03,45.04,182200.0,30.1607,30.2008,30.1206,30.1272,182200.0
2009-08-17 12:10:00,45.04,45.05,44.99,45.03,193500.0,30.1272,30.1339,30.0938,30.1206,193500.0
2009-08-17 12:20:00,45.03,45.16,45.03,45.15,111800.0,30.1206,30.2075,30.1206,30.2008,111800.0
2009-08-17 12:30:00,45.15,45.18,45.1,45.1,120300.0,30.2008,30.2209,30.1674,30.1674,120300.0
2009-08-17 12:40:00,45.1,45.17,45.1,45.12,178100.0,30.1674,30.2142,30.1674,30.1808,178100.0
2009-08-17 12:50:00,45.12,45.19,45.09,45.19,172200.0,30.1808,30.2276,30.1607,30.2276,172200.0
2009-08-17 13:00:00,45.18,45.18,45.01,45.03,342400.0,30.2209,30.2209,30.1072,30.1206,342400.0
2009-08-17 13:10:00,45.03,45.09,45.02,45.06,174300.0,30.1206,30.1607,30.1139,30.1406,174300.0
2009-08-17 13:20:00,45.06,45.07,44.98,44.99,186300.0,30.1406,30.1473,30.0871,30.0938,186300.0
2009-08-17 13:30:00,44.99,45.06,44.94,45.04,244500.0,30.0938,30.1406,30.0604,30.1272,244500.0
2009-08-17 13:40:00,45.04,45.1,44.94,45.08,231100.0,30.1272,30.1674,30.0604,30.154,231100.0
2009-08-17 13:50:00,45.08,45.17,45.05,45.14,310000.0,30.154,30.2142,30.1339,30.1941,310000.0
2009-08-17 14:00:00,45.15,45.16,45.08,45.09,210500.0,30.2008,30.2075,30.154,30.1607,210500.0
2009-08-17 14:10:00,45.09,45.13,45.08,45.08,149000.0,30.1607,30.1875,30.154,30.154,149000.0
2009-08-17 14:20:00,45.08,45.12,45.04,45.09,252000.0,30.154,30.1808,30.1272,30.1607,252000.0
2009-08-17 14:30:00,45.09,45.1,45.04,45.04,115000.0,30.1607,30.1674,30.1272,30.1272,115000.0
2009-08-17 14:40:00,45.03,45.09,44.93,44.95,232000.0,30.1206,30.1607,30.0537,30.067,232000.0
2009-08-17 14:50:00,44.95,45.0,44.93,45.0,210200.0,30.067,30.1005,30.0537,30.1005,210200.0
2009-08-17 15:00:00,44.99,45.03,44.98,45.03,351500.0,30.0938,30.1206,30.0871,30.1206,351500.0
2009-08-17 15:10:00,45.03,45.04,44.9,44.92,304700.0,30.1206,30.1272,30.0336,30.047,304700.0
2009-08-17 15:20:00,44.92,44.96,44.86,44.94,472300.0,30.047,30.0737,30.0068,30.0604,472300.0
2009-08-17 15:30:00,44.94,45.04,44.91,45.03,323400.0,30.0604,30.1272,30.0403,30.1206,323400.0
2009-08-17 15:40:00,45.03,45.06,44.95,44.98,628200.0,30.1206,30.1406,30.067,30.0871,628200.0
2009-08-17 15:50:00,44.97,45.1,44.95,44.95,958000.0,30.0804,30.1674,30.067,30.067,958000.0
2009-08-18 09:30:00,45.01,45.19,44.87,44.89,1127100.0,30.1072,30.2276,30.0135,30.0269,1127100.0
2009-08-18 09:40:00,44.88,44.9,44.64,44.71,946100.0,30.0202,30.0336,29.8597,29.9065,946100.0
2009-08-18 09:50:00,44.71,44.78,44.65,44.65,462900.0,29.9065,29.9533,29.8664,29.8664,462900.0
2009-08-18 10:00:00,44.66,44.93,44.65,44.93,602100.0,29.8731,30.0537,29.8664,30.0537,602100.0
2009-08-18 10:10:00,44.93,45.04,44.89,44.9,762300.0,30.0537,30.1272,30.0269,30.0336,762300.0
2009-08-18 10:20:00,44.89,44.91,44.74,44.78,301100.0,30.0269,30.0403,29.9266,29.9533,301100.0
2009-08-18 10:30:00,44.77,44.92,44.71,44.89,285700.0,29.9466,30.047,29.9065,30.0269,285700.0
2009-08-18 10:40:00,44.89,44.97,44.81,44.84,365600.0,30.0269,30.0804,29.9734,29.9935,365600.0
2009-08-18 10:50:00,44.85,44.88,44.73,44.78,212000.0,30.0002,30.0202,29.9199,29.9533,212000.0
2009-08-18 11:00:00,44.77,44.86,44.75,44.85,208000.0,29.9466,30.0068,29.9333,30.0002,208000.0
2009-08-18 11:10:00,44.85,44.9,44.82,44.88,350100.0,30.0002,30.0336,29.9801,30.0202,350100.0
2009-08-18 11:20:00,44.89,44.9,44.8,44.84,293500.0,30.0269,30.0336,29.9667,29.9935,293500.0
2009-08-18 11:30:00,44.85,44.94,44.82,44.9,538300.0,30.0002,30.0604,29.9801,30.0336,538300.0
2009-08-18 11:40:00,44.89,44.94,44.87,44.87,182500.0,30.0269,30.0604,30.0135,30.0135,182500.0
2009-08-18 11:50:00,44.86,44.89,44.82,44.85,190600.0,30.0068,30.0269,29.9801,30.0002,190600.0
2009-08-18 12:00:00,44.86,44.91,44.82,44.86,264100.0,30.0068,30.0403,29.9801,30.0068,264100.0
2009-08-18 12:10:00,44.86,44.93,44.85,44.92,252600.0,30.0068,30.0537,30.0002,30.047,252600.0
2009-08-18 12:20:00,44.93,45.0,44.93,45.0,116300.0,30.0537,30.1005,30.0537,30.1005,116300.0
2009-08-18 12:30:00,45.0,45.08,44.98,45.06,154800.0,30.1005,30.154,30.0871,30.1406,154800.0
2009-08-18 12:40:00,45.06,45.24,45.06,45.23,285400.0,30.1406,30.261,30.1406,30.2543,285400.0
2009-08-18 12:50:00,45.22,45.23,45.16,45.19,148400.0,30.2477,30.2543,30.2075,30.2276,148400.0
2009-08-18 13:00:00,45.19,45.22,45.12,45.13,219000.0,30.2276,30.2477,30.1808,30.1875,219000.0
2009-08-18 13:10:00,45.13,45.14,45.05,45.1,163400.0,30.1875,30.1941,30.1339,30.1674,163400.0
2009-08-18 13:20:00,45.09,45.15,45.09,45.09,106100.0,30.1607,30.2008,30.1607,30.1607,106100.0
2009-08-18 13:30:00,45.09,45.11,44.98,45.01,315300.0,30.1607,30.1741,30.0871,30.1072,315300.0
2009-08-18 13:40:00,45.02,45.03,44.97,44.99,198200.0,30.1139,30.1206,30.0804,30.0938,198200.0
2009-08-18 13:50:00,44.99,45.1,44.99,45.07,114100.0,30.0938,30.1674,30.0938,30.1473,114100.0
2009-08-18 14:00:00,45.07,45.14,45.04,45.09,195800.0,30.1473,30.1941,30.1272,30.1607,195800.0
2009-08-18 14:10:00,45.09,45.15,45.05,45.12,207300.0,30.1607,30.2008,30.1339,30.1808,207300.0
2009-08-18 14:20:00,45.11,45.15,45.08,45.15,172400.0,30.1741,30.2008,30.154,30.2008,172400.0
2009-08-18 14:30:00,45.15,45.17,45.09,45.15,167800.0,30.2008,30.2142,30.1607,30.2008,167800.0
2009-08-18 14:40:00,45.14,45.22,45.14,45.21,208600.0,30.1941,30.2477,30.1941,30.241,208600.0
2009-08-18 14:50:00,45.2,45.24,45.13,45.13,229500.0,30.2343,30.261,30.1875,30.1875,229500.0
2009-08-18 15:00:00,45.14,45.2,45.12,45.2,418000.0,30.1941,30.2343,30.1808,30.2343,418000.0
2009-08-18 15:10:00,45.2,45.27,45.17,45.25,284400.0,30.2343,30.2811,30.2142,30.2677,284400.0
2009-08-18 15:20:00,45.25,45.3,45.23,45.27,274500.0,30.2677,30.3012,30.2543,30.2811,274500.0
2009-08-18 15:30:00,45.28,45.3,45.21,45.25,325800.0,30.2878,30.3012,30.241,30.2677,325800.0
2009-08-18 15:40:00,45.25,45.27,45.17,45.19,310900.0,30.2677,30.2811,30.2142,30.2276,310900.0
2009-08-18 15:50:00,45.2,45.29,45.1,45.22,1216300.0,30.2343,30.2945,30.1674,30.2477,1216300.0
2009-08-19 09:30:00,44.78,44.98,44.66,44.78,759100.0,29.9533,30.0871,29.8731,29.9533,759100.0
2009-08-19 09:40:00,44.78,45.15,44.78,45.09,697900.0,29.9533,30.2008,29.9533,30.1607,697900.0
2009-08-19 09:50:00,45.09,45.28,45.08,45.15,489600.0,30.1607,30.2878,30.154,30.2008,489600.0
2009-08-19 10:00:00,45.16,45.41,45.16,45.35,428500.0,30.2075,30.3747,30.2075,30.3346,428500.0
2009-08-19 10:10:00,45.35,45.47,45.24,45.28,435400.0,30.3346,30.4149,30.261,30.2878,435400.0
2009-08-19 10:20:00,45.28,45.38,45.13,45.14,201100.0,30.2878,30.3547,30.1875,30.1941,201100.0
2009-08-19 10:30:00,45.15,45.28,45.11,45.22,428700.0,30.2008,30.2878,30.1741,30.2477,428700.0
2009-08-19 10:40:00,45.22,45.35,45.15,45.21,192000.0,30.2477,30.3346,30.2008,30.241,192000.0
2009-08-19 10:50:00,45.22,45.23,45.15,45.19,130800.0,30.2477,30.2543,30.2008,30.2276,130800.0
2009-08-19 11:00:00,45.2,45.29,45.15,45.22,197600.0,30.2343,30.2945,30.2008,30.2477,197600.0
2009-08-19 11:10:00,45.22,45.23,45.14,45.2,161400.0,30.2477,30.2543,30.1941,30.2343,161400.0
2009-08-19 11:20:00,45.2,45.22,45.06,45.11,166900.0,30.2343,30.2477,30.1406,30.1741,166900.0
2009-08-19 11:30:00,45.11,45.14,45.04,45.12,116000.0,30.1741,30.1941,30.1272,30.1808,116000.0
2009-08-19 11:40:00,45.12,45.24,45.11,45.24,110000.0,30.1808,30.261,30.1741,30.261,110000.0
2009-08-19 11:50:00,45.24,45.56,45.24,45.56,354200.0,30.261,30.4751,30.261,30.4751,354200.0
2009-08-19 12:00:00,45.55,45.8,45.48,45.74,448100.0,30.4684,30.6356,30.4216,30.5955,448100.0
2009-08-19 12:10:00,45.74,45.83,45.67,45.69,293400.0,30.5955,30.6557,30.5487,30.562,293400.0
2009-08-19 12:20:00,45.69,45.8,45.67,45.73,141400.0,30.562,30.6356,30.5487,30.5888,141400.0
2009-08-19 12:30:00,45.72,45.74,45.65,45.72,170700.0,30.5821,30.5955,30.5353,30.5821,170700.0
2009-08-19 12:40:00,45.72,45.72,45.62,45.69,142400.0,30.5821,30.5821,30.5152,30.562,142400.0
2009-08-19 12:50:00,45.69,45.87,45.69,45.81,386200.0,30.562,30.6824,30.562,30.6423,386200.0
2009-08-19 13:00:00,45.8,45.86,45.77,45.84,249300.0,30.6356,30.6757,30.6155,30.6624,249300.0
2009-08-19 13:10:00,45.84,45.89,45.72,45.74,283600.0,30.6624,30.6958,30.5821,30.5955,283600.0
2009-08-19 13:20:00,45.74,45.79,45.7,45.75,140700.0,30.5955,30.6289,30.5687,30.6022,140700.0
2009-08-19 13:30:00,45.75,45.76,45.63,45.7,186200.0,30.6022,30.6089,30.5219,30.5687,186200.0
2009-08-19 13:40:00,45.69,45.72,45.62,45.7,159000.0,30.562,30.5821,30.5152,30.5687,159000.0
2009-08-19 13:50:00,45.71,45.75,45.68,45.74,133300.0,30.5754,30.6022,30.5553,30.5955,133300.0
2009-08-19 14:00:00,45.75,45.76,45.67,45.67,156700.0,30.6022,30.6089,30.5487,30.5487,156700.0
2009-08-19 14:10:00,45.67,45.69,45.63,45.66,128300.0,30.5487,30.562,30.5219,30.542,128300.0
2009-08-19 14:20:00,45.65,45.68,45.61,45.62,159600.0,30.5353,30.5553,30.5085,30.5152,159600.0
2009-08-19 14:30:00,45.63,45.65,45.54,45.57,114100.0,30.5219,30.5353,30.4617,30.4818,114100.0
2009-08-19 14:40:00,45.57,45.62,45.53,45.56,129600.0,30.4818,30.5152,30.455,30.4751,129600.0
2009-08-19 14:50:00,45.56,45.7,45.55,45.66,191900.0,30.4751,30.5687,30.4684,30.542,191900.0
2009-08-19 15:00:00,45.66,45.66,45.53,45.55,181700.0,30.542,30.542,30.455,30.4684,181700.0
2009-08-19 15:10:00,45.56,45.58,45.45,45.57,284400.0,30.4751,30.4885,30.4015,30.4818,284400.0
2009-08-19 15:20:00,45.58,45.63,45.53,45.63,230800.0,30.4885,30.5219,30.455,30.5219,230800.0
2009-08-19 15:30:00,45.63,45.67,45.52,45.67,352500.0,30.5219,30.5487,30.4483,30.5487,352500.0
2009-08-19 15:40:00,45.66,45.69,45.61,45.62,369800.0,30.542,30.562,30.5085,30.5152,369800.0
2009-08-19 15:50:00,45.63,45.74,45.61,45.72,639500.0,30.5219,30.5955,30.5085,30.5821,639500.0
2009-08-20 09:30:00,45.85,46.42,45.75,46.42,1074300.0,30.6691,31.0503,30.6022,31.0503,1074300.0
2009-08-20 09:40:00,46.41,46.51,46.36,46.48,1055500.0,31.0436,31.1105,31.0102,31.0905,1055500.0
2009-08-20 09:50:00,46.48,46.82,46.47,46.82,785200.0,31.0905,31.3179,31.0838,31.3179,785200.0
2009-08-20 10:00:00,46.82,46.84,46.69,46.73,829000.0,31.3179,31.3313,31.2309,31.2577,829000.0
2009-08-20 10:10:00,46.73,46.74,46.6,46.71,539500.0,31.2577,31.2644,31.1707,31.2443,539500.0
2009-08-20 10:20:00,46.7,46.91,46.7,46.9,688200.0,31.2376,31.3781,31.2376,31.3714,688200.0
2009-08-20 10:30:00,46.9,46.95,46.81,46.84,538300.0,31.3714,31.4048,31.3112,31.3313,538300.0
2009-08-20 10:40:00,46.84,47.0,46.82,47.0,585400.0,31.3313,31.4383,31.3179,31.4383,585400.0
2009-08-20 10:50:00,47.0,47.07,46.95,46.97,612100.0,31.4383,31.4851,31.4048,31.4182,612100.0
2009-08-20 11:00:00,46.97,47.05,46.95,47.04,303000.0,31.4182,31.4717,31.4048,31.465,303000.0
2009-08-20 11:10:00,47.04,47.16,47.02,47.08,609100.0,31.465,31.5453,31.4517,31.4918,609100.0
2009-08-20 11:20:00,47.09,47.15,47.05,47.07,344700.0,31.4985,31.5386,31.4717,31.4851,344700.0
2009-08-20 11:30:00,47.07,47.08,46.99,47.0,390800.0,31.4851,31.4918,31.4316,31.4383,390800.0
2009-08-20 11:40:00,47.0,47.06,47.0,47.01,209400.0,31.4383,31.4784,31.4383,31.445,209400.0
2009-08-20 11:50:00,47.01,47.08,46.97,46.98,328500.0,31.445,31.4918,31.4182,31.4249,328500.0
2009-08-20 12:00:00,46.99,47.02,46.94,46.94,155600.0,31.4316,31.4517,31.3982,31.3982,155600.0
2009-08-20 12:10:00,46.95,46.96,46.9,46.94,178200.0,31.4048,31.4115,31.3714,31.3982,178200.0
2009-08-20 12:20:00,46.94,46.95,46.87,46.9,204000.0,31.3982,31.4048,31.3513,31.3714,204000.0
2009-08-20 12:30:00,46.9,46.96,46.9,46.96,105100.0,31.3714,31.4115,31.3714,31.4115,105100.0
2009-08-20 12:40:00,46.96,47.11,46.94,47.09,265700.0,31.4115,31.5119,31.3982,31.4985,265700.0
2009-08-20 12:50:00,47.09,47.14,47.06,47.07,206100.0,31.4985,31.5319,31.4784,31.4851,206100.0
2009-08-20 13:00:00,47.07,47.1,47.04,47.09,195300.0,31.4851,31.5052,31.465,31.4985,195300.0
2009-08-20 13:10:00,47.09,47.1,47.07,47.1,166900.0,31.4985,31.5052,31.4851,31.5052,166900.0
2009-08-20 13:20:00,47.09,47.14,47.07,47.14,266100.0,31.4985,31.5319,31.4851,31.5319,266100.0
2009-08-20 13:30:00,47.13,47.19,47.13,47.16,276600.0,31.5253,31.5654,31.5253,31.5453,276600.0
2009-08-20 13:40:00,47.16,47.18,47.09,47.15,259100.0,31.5453,31.5587,31.4985,31.5386,259100.0
2009-08-20 13:50:00,47.16,47.17,47.1,47.12,643600.0,31.5453,31.552,31.5052,31.5186,643600.0
2009-08-20 14:00:00,47.11,47.18,47.11,47.13,219300.0,31.5119,31.5587,31.5119,31.5253,219300.0
2009-08-20 14:10:00,47.14,47.14,47.11,47.13,178800.0,31.5319,31.5319,31.5119,31.5253,178800.0
2009-08-20 14:20:00,47.14,47.14,47.11,47.13,163300.0,31.5319,31.5319,31.5119,31.5253,163300.0
2009-08-20 14:30:00,47.12,47.15,47.11,47.12,339900.0,31.5186,31.5386,31.5119,31.5186,339900.0
2009-08-20 14:40:00,47.13,47.14,47.05,47.07,511400.0,31.5253,31.5319,31.4717,31.4851,511400.0
2009-08-20 14:50:00,47.07,47.12,47.06,47.1,312100.0,31.4851,31.5186,31.4784,31.5052,312100.0
2009-08-20 15:00:00,47.1,47.19,47.09,47.17,472400.0,31.5052,31.5654,31.4985,31.552,472400.0
2009-08-20 15:10:00,47.18,47.22,47.17,47.21,307500.0,31.5587,31.5855,31.552,31.5788,307500.0
2009-08-20 15:20:00,47.22,47.23,47.17,47.18,392100.0,31.5855,31.5921,31.552,31.5587,392100.0
2009-08-20 15:30:00,47.18,47.3,47.18,47.24,678600.0,31.5587,31.639,31.5587,31.5988,678600.0
2009-08-20 15:40:00,47.25,47.28,47.08,47.1,880800.0,31.6055,31.6256,31.4918,31.5052,880800.0
2009-08-20 15:50:00,47.09,47.14,47.06,47.1,1547900.0,31.4985,31.5319,31.4784,31.5052,1547900.0
2009-08-21 09:30:00,47.49,47.49,46.85,46.89,3296300.0,31.7661,31.7661,31.338,31.3647,3296300.0
2009-08-21 09:40:00,46.88,47.01,46.75,46.76,515000.0,31.358,31.445,31.2711,31.2778,515000.0
2009-08-21 09:50:00,46.76,46.83,46.63,46.73,658600.0,31.2778,31.3246,31.1908,31.2577,658600.0
2009-08-21 10:00:00,46.74,47.41,46.74,47.02,1807000.0,31.2644,31.7125,31.2644,31.4517,1807000.0
2009-08-21 10:10:00,47.01,47.22,46.96,47.0,889000.0,31.445,31.5855,31.4115,31.4383,889000.0
2009-08-21 10:20:00,47.0,47.02,46.88,46.9,374200.0,31.4383,31.4517,31.358,31.3714,374200.0
2009-08-21 10:30:00,46.89,47.01,46.89,47.0,408800.0,31.3647,31.445,31.3647,31.4383,408800.0
2009-08-21 10:40:00,47.0,47.01,46.94,46.95,252600.0,31.4383,31.445,31.3982,31.4048,252600.0
2009-08-21 10:50:00,46.96,47.01,46.95,46.99,237700.0,31.4115,31.445,31.4048,31.4316,237700.0
2009-08-21 11:00:00,47.0,47.0,46.9,46.92,341500.0,31.4383,31.4383,31.3714,31.3848,341500.0
2009-08-21 11:10:00,46.93,46.96,46.88,46.92,280300.0,31.3915,31.4115,31.358,31.3848,280300.0
2009-08-21 11:20:00,46.93,46.96,46.93,46.95,304400.0,31.3915,31.4115,31.3915,31.4048,304400.0
2009-08-21 11:30:00,46.95,46.97,46.9,46.94,296100.0,31.4048,31.4182,31.3714,31.3982,296100.0
2009-08-21 11:40:00,46.94,46.96,46.92,46.93,248300.0,31.3982,31.4115,31.3848,31.3915,248300.0
2009-08-21 11:50:00,46.93,46.95,46.89,46.93,363100.0,31.3915,31.4048,31.3647,31.3915,363100.0
2009-08-21 12:00:00,46.93,46.95,46.91,46.94,199700.0,31.3915,31.4048,31.3781,31.3982,199700.0
2009-08-21 12:10:00,46.95,46.95,46.93,46.95,86600.0,31.4048,31.4048,31.3915,31.4048,86600.0
2009-08-21 12:20:00,46.95,47.05,46.94,47.0,320200.0,31.4048,31.4717,31.3982,31.4383,320200.0
2009-08-21 12:30:00,47.0,47.01,46.94,46.95,144300.0,31.4383,31.445,31.3982,31.4048,144300.0
2009-08-21 12:40:00,46.95,47.01,46.95,47.0,234400.0,31.4048,31.445,31.4048,31.4383,234400.0
2009-08-21 12:50:00,47.0,47.0,46.95,46.97,184300.0,31.4383,31.4383,31.4048,31.4182,184300.0
2009-08-21 13:00:00,46.96,46.99,46.93,46.93,279100.0,31.4115,31.4316,31.3915,31.3915,279100.0
2009-08-21 13:10:00,46.93,46.95,46.92,46.95,194400.0,31.3915,31.4048,31.3848,31.4048,194400.0
2009-08-21 13:20:00,46.95,46.95,46.92,46.93,108400.0,31.4048,31.4048,31.3848,31.3915,108400.0
2009-08-21 13:30:00,46.93,46.95,46.83,46.83,311200.0,31.3915,31.4048,31.3246,31.3246,311200.0
2009-08-21 13:40:00,46.83,46.83,46.66,46.66,453600.0,31.3246,31.3246,31.2109,31.2109,453600.0
2009-08-21 13:50:00,46.67,46.75,46.66,46.74,218700.0,31.2176,31.2711,31.2109,31.2644,218700.0
2009-08-21 14:00:00,46.75,46.82,46.74,46.8,203600.0,31.2711,31.3179,31.2644,31.3045,203600.0
2009-08-21 14:10:00,46.81,46.92,46.8,46.91,384700.0,31.3112,31.3848,31.3045,31.3781,384700.0
2009-08-21 14:20:00,46.91,46.98,46.9,46.94,482800.0,31.3781,31.4249,31.3714,31.3982,482800.0
2009-08-21 14:30:00,46.94,47.08,46.93,47.08,412600.0,31.3982,31.4918,31.3915,31.4918,412600.0
2009-08-21 14:40:00,47.08,47.12,47.06,47.1,306400.0,31.4918,31.5186,31.4784,31.5052,306400.0
2009-08-21 14:50:00,47.11,47.16,47.1,47.15,347000.0,31.5119,31.5453,31.5052,31.5386,347000.0
2009-08-21 15:00:00,47.15,47.23,47.12,47.19,365600.0,31.5386,31.5921,31.5186,31.5654,365600.0
2009-08-21 15:10:00,47.18,47.35,47.17,47.29,682900.0,31.5587,31.6724,31.552,31.6323,682900.0
2009-08-21 15:20:00,47.29,47.29,47.23,47.28,267100.0,31.6323,31.6323,31.5921,31.6256,267100.0
2009-08-21 15:30:00,47.28,47.35,47.28,47.3,510400.0,31.6256,31.6724,31.6256,31.639,510400.0
2009-08-21 15:40:00,47.3,47.36,47.26,47.34,1030300.0,31.639,31.6791,31.6122,31.6657,1030300.0
2009-08-21 15:50:00,47.34,47.37,47.25,47.33,1360800.0,31.6657,31.6858,31.6055,31.659,1360800.0
2009-08-24 09:30:00,46.83,47.5,46.83,47.48,1032200.0,31.3246,31.7727,31.3246,31.7594,1032200.0
2009-08-24 09:40:00,47.48,47.48,47.18,47.23,698700.0,31.7594,31.7594,31.5587,31.5921,698700.0
2009-08-24 09:50:00,47.23,47.29,47.03,47.22,664900.0,31.5921,31.6323,31.4584,31.5855,664900.0
2009-08-24 10:00:00,47.21,47.35,47.15,47.32,656000.0,31.5788,31.6724,31.5386,31.6523,656000.0
2009-08-24 10:10:00,47.32,47.32,47.18,47.3,250900.0,31.6523,31.6523,31.5587,31.639,250900.0
2009-08-24 10:20:00,47.29,47.43,47.29,47.41,222400.0,31.6323,31.7259,31.6323,31.7125,222400.0
2009-08-24 10:30:00,47.41,47.49,47.4,47.46,309600.0,31.7125,31.7661,31.7059,31.746,309600.0
2009-08-24 10:40:00,47.45,47.46,47.42,47.45,113200.0,31.7393,31.746,31.7192,31.7393,113200.0
2009-08-24 10:50:00,47.46,47.48,47.43,47.47,119800.0,31.746,31.7594,31.7259,31.7527,119800.0
2009-08-24 11:00:00,47.48,47.48,47.41,47.42,132600.0,31.7594,31.7594,31.7125,31.7192,132600.0
2009-08-24 11:10:00,47.42,47.44,47.35,47.35,87800.0,31.7192,31.7326,31.6724,31.6724,87800.0
2009-08-24 11:20:00,47.35,47.4,47.33,47.36,124800.0,31.6724,31.7059,31.659,31.6791,124800.0
2009-08-24 11:30:00,47.36,47.36,47.23,47.26,165400.0,31.6791,31.6791,31.5921,31.6122,165400.0
2009-08-24 11:40:00,47.26,47.28,47.2,47.27,185600.0,31.6122,31.6256,31.5721,31.6189,185600.0
2009-08-24 11:50:00,47.26,47.34,47.23,47.29,165800.0,31.6122,31.6657,31.5921,31.6323,165800.0
2009-08-24 12:00:00,47.29,47.29,47.2,47.27,222800.0,31.6323,31.6323,31.5721,31.6189,222800.0
2009-08-24 12:10:00,47.27,47.38,47.26,47.32,174800.0,31.6189,31.6925,31.6122,31.6523,174800.0
2009-08-24 12:20:00,47.32,47.32,47.28,47.28,64300.0,31.6523,31.6523,31.6256,31.6256,64300.0
2009-08-24 12:30:00,47.28,47.37,47.27,47.33,127400.0,31.6256,31.6858,31.6189,31.659,127400.0
2009-08-24 12:40:00,47.33,47.39,47.33,47.38,209500.0,31.659,31.6992,31.659,31.6925,209500.0
2009-08-24 12:50:00,47.38,47.4,47.36,47.38,301100.0,31.6925,31.7059,31.6791,31.6925,301100.0
2009-08-24 13:00:00,47.38,47.39,47.19,47.2,371100.0,31.6925,31.6992,31.5654,31.5721,371100.0
2009-08-24 13:10:00,47.19,47.28,47.18,47.26,255500.0,31.5654,31.6256,31.5587,31.6122,255500.0
2009-08-24 13:20:00,47.27,47.27,47.17,47.19,299200.0,31.6189,31.6189,31.552,31.5654,299200.0
2009-08-24 13:30:00,47.19,47.37,47.18,47.35,271900.0,31.5654,31.6858,31.5587,31.6724,271900.0
2009-08-24 13:40:00,47.35,47.4,47.31,47.32,116500.0,31.6724,31.7059,31.6457,31.6523,116500.0
2009-08-24 13:50:00,47.31,47.37,47.3,47.33,88800.0,31.6457,31.6858,31.639,31.659,88800.0
2009-08-24 14:00:00,47.33,47.35,47.3,47.31,129800.0,31.659,31.6724,31.639,31.6457,129800.0
2009-08-24 14:10:00,47.32,47.4,47.3,47.4,125600.0,31.6523,31.7059,31.639,31.7059,125600.0
2009-08-24 14:20:00,47.39,47.4,47.33,47.36,142400.0,31.6992,31.7059,31.659,31.6791,142400.0
2009-08-24 14:30:00,47.37,47.41,47.34,47.4,141600.0,31.6858,31.7125,31.6657,31.7059,141600.0
2009-08-24 14:40:00,47.39,47.4,47.34,47.35,142200.0,31.6992,31.7059,31.6657,31.6724,142200.0
2009-08-24 14:50:00,47.35,47.4,47.34,47.38,144600.0,31.6724,31.7059,31.6657,31.6925,144600.0
2009-08-24 15:00:00,47.38,47.38,47.3,47.3,328000.0,31.6925,31.6925,31.639,31.639,328000.0
2009-08-24 15:10:00,47.3,47.33,47.29,47.31,332600.0,31.639,31.659,31.6323,31.6457,332600.0
2009-08-24 15:20:00,47.31,47.42,47.3,47.37,311500.0,31.6457,31.7192,31.639,31.6858,311500.0
2009-08-24 15:30:00,47.37,47.47,47.34,47.4,491900.0,31.6858,31.7527,31.6657,31.7059,491900.0
2009-08-24 15:40:00,47.4,47.43,47.25,47.28,611600.0,31.7059,31.7259,31.6055,31.6256,611600.0
2009-08-24 15:50:00,47.27,47.43,47.25,47.42,871900.0,31.6189,31.7259,31.6055,31.7192,871900.0
2009-08-25 09:30:00,47.26,47.5,47.26,47.47,505100.0,31.6122,31.7727,31.6122,31.7527,505100.0
2009-08-25 09:40:00,47.47,47.49,47.35,47.46,416400.0,31.7527,31.7661,31.6724,31.746,416400.0
2009-08-25 09:50:00,47.47,47.53,47.38,47.5,513400.0,31.7527,31.7928,31.6925,31.7727,513400.0
2009-08-25 10:00:00,47.51,47.85,47.5,47.73,762300.0,31.7794,32.0069,31.7727,31.9266,762300.0
2009-08-25 10:10:00,47.73,47.73,47.25,47.29,650600.0,31.9266,31.9266,31.6055,31.6323,650600.0
2009-08-25 10:20:00,47.29,47.47,47.28,47.39,584200.0,31.6323,31.7527,31.6256,31.6992,584200.0
2009-08-25 10:30:00,47.4,47.71,47.38,47.63,444900.0,31.7059,31.9132,31.6925,31.8597,444900.0
2009-08-25 10:40:00,47.63,47.72,47.6,47.6,400100.0,31.8597,31.9199,31.8396,31.8396,400100.0
2009-08-25 10:50:00,47.6,47.69,47.5,47.53,242000.0,31.8396,31.8998,31.7727,31.7928,242000.0
2009-08-25 11:00:00,47.53,47.64,47.52,47.52,167800.0,31.7928,31.8664,31.7861,31.7861,167800.0
2009-08-25 11:10:00,47.52,47.52,47.46,47.47,153600.0,31.7861,31.7861,31.746,31.7527,153600.0
2009-08-25 11:20:00,47.47,47.52,47.45,47.52,225000.0,31.7527,31.7861,31.7393,31.7861,225000.0
2009-08-25 11:30:00,47.51,47.56,47.49,47.54,183800.0,31.7794,31.8129,31.7661,31.7995,183800.0
2009-08-25 11:40:00,47.56,47.63,47.54,47.59,318100.0,31.8129,31.8597,31.7995,31.8329,318100.0
2009-08-25 11:50:00,47.59,47.61,47.56,47.58,173700.0,31.8329,31.8463,31.8129,31.8263,173700.0
2009-08-25 12:00:00,47.58,47.61,47.55,47.57,253800.0,31.8263,31.8463,31.8062,31.8196,253800.0
2009-08-25 12:10:00,47.57,47.57,47.47,47.47,182000.0,31.8196,31.8196,31.7527,31.7527,182000.0
2009-08-25 12:20:00,47.47,47.56,47.39,47.5,188000.0,31.7527,31.8129,31.6992,31.7727,188000.0
2009-08-25 12:30:00,47.51,47.56,47.47,47.47,176100.0,31.7794,31.8129,31.7527,31.7527,176100.0
2009-08-25 12:40:00,47.48,47.48,47.39,47.39,148600.0,31.7594,31.7594,31.6992,31.6992,148600.0
2009-08-25 12:50:00,47.39,47.4,47.22,47.24,230300.0,31.6992,31.7059,31.5855,31.5988,230300.0
2009-08-25 13:00:00,47.25,47.34,47.21,47.24,166800.0,31.6055,31.6657,31.5788,31.5988,166800.0
2009-08-25 13:10:00,47.24,47.27,47.15,47.17,145400.0,31.5988,31.6189,31.5386,31.552,145400.0
2009-08-25 13:20:00,47.17,47.17,47.08,47.11,404700.0,31.552,31.552,31.4918,31.5119,404700.0
2009-08-25 13:30:00,47.11,47.22,47.08,47.21,304800.0,31.5119,31.5855,31.4918,31.5788,304800.0
2009-08-25 13:40:00,47.22,47.22,47.14,47.17,114800.0,31.5855,31.5855,31.5319,31.552,114800.0
2009-08-25 13:50:00,47.17,47.18,47.12,47.15,213600.0,31.552,31.5587,31.5186,31.5386,213600.0
2009-08-25 14:00:00,47.15,47.18,47.08,47.17,136200.0,31.5386,31.5587,31.4918,31.552,136200.0
2009-08-25 14:10:00,47.17,47.17,47.03,47.13,210200.0,31.552,31.552,31.4584,31.5253,210200.0
2009-08-25 14:20:00,47.13,47.15,47.07,47.08,128300.0,31.5253,31.5386,31.4851,31.4918,128300.0
2009-08-25 14:30:00,47.08,47.12,46.92,46.95,250200.0,31.4918,31.5186,31.3848,31.4048,250200.0
2009-08-25 14:40:00,46.95,47.01,46.88,46.99,345400.0,31.4048,31.445,31.358,31.4316,345400.0
2009-08-25 14:50:00,46.99,47.1,46.99,47.08,261300.0,31.4316,31.5052,31.4316,31.4918,261300.0
2009-08-25 15:00:00,47.08,47.15,47.08,47.1,170800.0,31.4918,31.5386,31.4918,31.5052,170800.0
2009-08-25 15:10:00,47.11,47.16,47.09,47.09,178700.0,31.5119,31.5453,31.4985,31.4985,178700.0
2009-08-25 15:20:00,47.09,47.19,47.08,47.12,181100.0,31.4985,31.5654,31.4918,31.5186,181100.0
2009-08-25 15:30:00,47.13,47.13,47.0,47.06,281600.0,31.5253,31.5253,31.4383,31.4784,281600.0
2009-08-25 15:40:00,47.07,47.12,47.03,47.12,580100.0,31.4851,31.5186,31.4584,31.5186,580100.0
2009-08-25 15:50:00,47.12,47.23,46.97,46.98,2931000.0,31.5186,31.5921,31.4182,31.4249,2931000.0
2009-08-26 09:30:00,46.98,47.0,46.76,46.94,1316700.0,31.5373,31.5507,31.3896,31.5105,1316700.0
2009-08-26 09:40:00,46.94,47.17,46.91,47.0,652800.0,31.5105,31.6649,31.4903,31.5507,652800.0
2009-08-26 09:50:00,47.01,47.11,46.96,47.07,498200.0,31.5575,31.6246,31.5239,31.5977,498200.0
2009-08-26 10:00:00,47.07,47.44,47.04,47.43,711500.0,31.5977,31.8461,31.5776,31.8394,711500.0
2009-08-26 10:10:00,47.43,47.51,47.41,47.46,650700.0,31.8394,31.8931,31.826,31.8595,650700.0
2009-08-26 10:20:00,47.46,47.49,47.25,47.32,350800.0,31.8595,31.8797,31.7186,31.7656,350800.0
2009-08-26 10:30:00,47.32,47.37,47.26,47.32,265900.0,31.7656,31.7991,31.7253,31.7656,265900.0
2009-08-26 10:40:00,47.34,47.34,47.12,47.13,212100.0,31.779,31.779,31.6313,31.638,212100.0
2009-08-26 10:50:00,47.14,47.33,47.14,47.3,207000.0,31.6447,31.7723,31.6447,31.7521,207000.0
2009-08-26 11:00:00,47.31,47.36,47.13,47.13,479500.0,31.7588,31.7924,31.638,31.638,479500.0
2009-08-26 11:10:00,47.13,47.24,47.12,47.22,224400.0,31.638,31.7118,31.6313,31.6984,224400.0
2009-08-26 11:20:00,47.22,47.23,47.1,47.19,230300.0,31.6984,31.7051,31.6179,31.6783,230300.0
2009-08-26 11:30:00,47.19,47.2,47.02,47.08,270100.0,31.6783,31.685,31.5642,31.6044,270100.0
2009-08-26 11:40:00,47.08,47.19,47.08,47.18,163400.0,31.6044,31.6783,31.6044,31.6716,163400.0
2009-08-26 11:50:00,47.18,47.23,47.11,47.11,174400.0,31.6716,31.7051,31.6246,31.6246,174400.0
2009-08-26 12:00:00,47.11,47.14,47.04,47.13,176000.0,31.6246,31.6447,31.5776,31.638,176000.0
2009-08-26 12:10:00,47.13,47.28,47.12,47.28,138800.0,31.638,31.7387,31.6313,31.7387,138800.0
2009-08-26 12:20:00,47.27,47.31,47.21,47.24,122600.0,31.732,31.7588,31.6917,31.7118,122600.0
2009-08-26 12:30:00,47.24,47.27,47.19,47.26,153500.0,31.7118,31.732,31.6783,31.7253,153500.0
2009-08-26 12:40:00,47.27,47.27,47.2,47.25,133500.0,31.732,31.732,31.685,31.7186,133500.0
2009-08-26 12:50:00,47.25,47.28,47.2,47.27,139000.0,31.7186,31.7387,31.685,31.732,139000.0
2009-08-26 13:00:00,47.27,47.29,47.21,47.28,264900.0,31.732,31.7454,31.6917,31.7387,264900.0
2009-08-26 13:10:00,47.28,47.34,47.25,47.29,184500.0,31.7387,31.779,31.7186,31.7454,184500.0
2009-08-26 13:20:00,47.3,47.49,47.28,47.48,337900.0,31.7521,31.8797,31.7387,31.873,337900.0
2009-08-26 13:30:00,47.47,47.57,47.45,47.53,459300.0,31.8662,31.9334,31.8528,31.9065,459300.0
2009-08-26 13:40:00,47.53,47.53,47.39,47.44,357800.0,31.9065,31.9065,31.8125,31.8461,357800.0
2009-08-26 13:50:00,47.45,47.52,47.42,47.52,356400.0,31.8528,31.8998,31.8327,31.8998,356400.0
2009-08-26 14:00:00,47.52,47.56,47.5,47.53,255600.0,31.8998,31.9267,31.8864,31.9065,255600.0
2009-08-26 14:10:00,47.53,47.53,47.48,47.49,136000.0,31.9065,31.9065,31.873,31.8797,136000.0
2009-08-26 14:20:00,47.48,47.53,47.45,47.53,234900.0,31.873,31.9065,31.8528,31.9065,234900.0
2009-08-26 14:30:00,47.53,47.59,47.49,47.58,207200.0,31.9065,31.9468,31.8797,31.9401,207200.0
2009-08-26 14:40:00,47.57,47.78,47.57,47.72,284200.0,31.9334,32.0743,31.9334,32.0341,284200.0
2009-08-26 14:50:00,47.72,47.74,47.51,47.53,293600.0,32.0341,32.0475,31.8931,31.9065,293600.0
2009-08-26 15:00:00,47.53,47.55,47.48,47.53,213100.0,31.9065,31.9199,31.873,31.9065,213100.0
2009-08-26 15:10:00,47.54,47.56,47.48,47.5,289600.0,31.9132,31.9267,31.873,31.8864,289600.0
2009-08-26 15:20:00,47.49,47.59,47.48,47.58,294900.0,31.8797,31.9468,31.873,31.9401,294900.0
2009-08-26 15:30:00,47.58,47.64,47.51,47.56,499500.0,31.9401,31.9804,31.8931,31.9267,499500.0
2009-08-26 15:40:00,47.56,47.62,47.48,47.58,523400.0,31.9267,31.9669,31.873,31.9401,523400.0
2009-08-26 15:50:00,47.59,47.59,47.5,47.53,817000.0,31.9468,31.9468,31.8864,31.9065,817000.0
2009-08-27 09:30:00,47.41,47.57,47.32,47.5,406900.0,31.826,31.9334,31.7656,31.8864,406900.0
2009-08-27 09:40:00,47.5,47.51,47.31,47.36,571900.0,31.8864,31.8931,31.7588,31.7924,571900.0
2009-08-27 09:50:00,47.36,47.36,47.0,47.05,429600.0,31.7924,31.7924,31.5507,31.5843,429600.0
2009-08-27 10:00:00,47.05,47.09,46.86,46.89,512500.0,31.5843,31.6112,31.4568,31.4769,512500.0
2009-08-27 10:10:00,46.88,47.08,46.88,47.07,206600.0,31.4702,31.6044,31.4702,31.5977,206600.0
2009-08-27 10:20:00,47.07,47.11,47.03,47.06,137300.0,31.5977,31.6246,31.5709,31.591,137300.0
2009-08-27 10:30:00,47.06,47.13,47.01,47.01,158300.0,31.591,31.638,31.5575,31.5575,158300.0
2009-08-27 10:40:00,47.01,47.08,47.0,47.02,227800.0,31.5575,31.6044,31.5507,31.5642,227800.0
2009-08-27 10:50:00,47.02,47.04,46.9,46.94,162200.0,31.5642,31.5776,31.4836,31.5105,162200.0
2009-08-27 11:00:00,46.94,47.02,46.9,46.98,267600.0,31.5105,31.5642,31.4836,31.5373,267600.0
2009-08-27 11:10:00,46.97,46.99,46.9,46.92,161200.0,31.5306,31.544,31.4836,31.497,161200.0
2009-08-27 11:20:00,46.92,47.06,46.9,46.99,179900.0,31.497,31.591,31.4836,31.544,179900.0
2009-08-27 11:30:00,46.99,47.01,46.85,46.86,263300.0,31.544,31.5575,31.45,31.4568,263300.0
2009-08-27 11:40:00,46.85,46.95,46.83,46.93,92400.0,31.45,31.5172,31.4366,31.5037,92400.0
2009-08-27 11:50:00,46.93,47.0,46.88,46.96,254100.0,31.5037,31.5507,31.4702,31.5239,254100.0
2009-08-27 12:00:00,46.96,46.99,46.94,46.96,143500.0,31.5239,31.544,31.5105,31.5239,143500.0
2009-08-27 12:10:00,46.95,46.97,46.92,46.93,129500.0,31.5172,31.5306,31.497,31.5037,129500.0
2009-08-27 12:20:00,46.92,46.97,46.89,46.97,165000.0,31.497,31.5306,31.4769,31.5306,165000.0
2009-08-27 12:30:00,46.97,47.02,46.89,46.92,155200.0,31.5306,31.5642,31.4769,31.497,155200.0
2009-08-27 12:40:00,46.91,46.95,46.87,46.89,114200.0,31.4903,31.5172,31.4635,31.4769,114200.0
2009-08-27 12:50:00,46.89,46.94,46.89,46.93,71200.0,31.4769,31.5105,31.4769,31.5037,71200.0
2009-08-27 13:00:00,46.93,46.96,46.91,46.92,116500.0,31.5037,31.5239,31.4903,31.497,116500.0
2009-08-27 13:10:00,46.91,46.92,46.8,46.82,180500.0,31.4903,31.497,31.4165,31.4299,180500.0
2009-08-27 13:20:00,46.82,46.88,46.8,46.84,113400.0,31.4299,31.4702,31.4165,31.4433,113400.0
2009-08-27 13:30:00,46.84,46.98,46.81,46.98,197400.0,31.4433,31.5373,31.4232,31.5373,197400.0
2009-08-27 13:40:00,46.98,47.09,46.97,47.05,248800.0,31.5373,31.6112,31.5306,31.5843,248800.0
2009-08-27 13:50:00,47.05,47.2,47.04,47.17,246800.0,31.5843,31.685,31.5776,31.6649,246800.0
2009-08-27 14:00:00,47.17,47.3,47.14,47.28,447300.0,31.6649,31.7521,31.6447,31.7387,447300.0
2009-08-27 14:10:00,47.28,47.31,47.23,47.3,173700.0,31.7387,31.7588,31.7051,31.7521,173700.0
2009-08-27 14:20:00,47.3,47.4,47.27,47.32,204300.0,31.7521,31.8193,31.732,31.7656,204300.0
2009-08-27 14:30:00,47.32,47.45,47.31,47.39,238500.0,31.7656,31.8528,31.7588,31.8125,238500.0
2009-08-27 14:40:00,47.38,47.45,47.34,47.34,263400.0,31.8058,31.8528,31.779,31.779,263400.0
2009-08-27 14:50:00,47.34,47.35,47.22,47.26,239600.0,31.779,31.7857,31.6984,31.7253,239600.0
2009-08-27 15:00:00,47.26,47.26,47.17,47.18,243800.0,31.7253,31.7253,31.6649,31.6716,243800.0
2009-08-27 15:10:00,47.18,47.23,47.15,47.21,228100.0,31.6716,31.7051,31.6514,31.6917,228100.0
2009-08-27 15:20:00,47.21,47.22,47.13,47.15,301600.0,31.6917,31.6984,31.638,31.6514,301600.0
2009-08-27 15:30:00,47.15,47.22,47.13,47.22,256800.0,31.6514,31.6984,31.638,31.6984,256800.0
2009-08-27 15:40:00,47.22,47.29,47.18,47.28,531500.0,31.6984,31.7454,31.6716,31.7387,531500.0
2009-08-27 15:50:00,47.28,47.36,47.2,47.25,931400.0,31.7387,31.7924,31.685,31.7186,931400.0
2009-08-28 09:30:00,47.72,48.2,47.72,48.12,1119200.0,32.0341,32.3563,32.0341,32.3026,1119200.0
2009-08-28 09:40:00,48.12,48.12,47.8,47.92,483500.0,32.3026,32.3026,32.0878,32.1683,483500.0
2009-08-28 09:50:00,47.92,48.1,47.86,47.91,429800.0,32.1683,32.2892,32.128,32.1616,429800.0
2009-08-28 10:00:00,47.88,48.0,47.85,47.97,396300.0,32.1415,32.222,32.1213,32.2019,396300.0
2009-08-28 10:10:00,47.96,48.0,47.73,47.77,410500.0,32.1952,32.222,32.0408,32.0676,410500.0
2009-08-28 10:20:00,47.76,47.77,47.34,47.4,404700.0,32.0609,32.0676,31.779,31.8193,404700.0
2009-08-28 10:30:00,47.39,47.46,47.27,47.44,405100.0,31.8125,31.8595,31.732,31.8461,405100.0
2009-08-28 10:40:00,47.44,47.48,47.36,47.48,205200.0,31.8461,31.873,31.7924,31.873,205200.0
2009-08-28 10:50:00,47.48,47.55,47.42,47.49,199100.0,31.873,31.9199,31.8327,31.8797,199100.0
2009-08-28 11:00:00,47.48,47.56,47.4,47.56,189400.0,31.873,31.9267,31.8193,31.9267,189400.0
2009-08-28 11:10:00,47.56,47.58,47.45,47.58,203900.0,31.9267,31.9401,31.8528,31.9401,203900.0
2009-08-28 11:20:00,47.59,47.68,47.55,47.6,173500.0,31.9468,32.0072,31.9199,31.9535,173500.0
2009-08-28 11:30:00,47.59,47.64,47.54,47.58,158500.0,31.9468,31.9804,31.9132,31.9401,158500.0
2009-08-28 11:40:00,47.57,47.58,47.42,47.44,169900.0,31.9334,31.9401,31.8327,31.8461,169900.0
2009-08-28 11:50:00,47.45,47.49,47.37,47.42,236600.0,31.8528,31.8797,31.7991,31.8327,236600.0
2009-08-28 12:00:00,47.42,47.47,47.4,47.43,183700.0,31.8327,31.8662,31.8193,31.8394,183700.0
2009-08-28 12:10:00,47.42,47.43,47.03,47.05,586300.0,31.8327,31.8394,31.5709,31.5843,586300.0
2009-08-28 12:20:00,47.05,47.06,46.94,47.03,546200.0,31.5843,31.591,31.5105,31.5709,546200.0
2009-08-28 12:30:00,47.03,47.12,47.02,47.04,245800.0,31.5709,31.6313,31.5642,31.5776,245800.0
2009-08-28 12:40:00,47.04,47.07,47.02,47.07,118200.0,31.5776,31.5977,31.5642,31.5977,118200.0
2009-08-28 12:50:00,47.07,47.07,46.94,46.95,185100.0,31.5977,31.5977,31.5105,31.5172,185100.0
2009-08-28 13:00:00,46.95,47.15,46.95,47.14,183400.0,31.5172,31.6514,31.5172,31.6447,183400.0
2009-08-28 13:10:00,47.14,47.24,47.13,47.21,219100.0,31.6447,31.7118,31.638,31.6917,219100.0
2009-08-28 13:20:00,47.21,47.31,47.21,47.28,147100.0,31.6917,31.7588,31.6917,31.7387,147100.0
2009-08-28 13:30:00,47.29,47.3,47.24,47.24,91700.0,31.7454,31.7521,31.7118,31.7118,91700.0
2009-08-28 13:40:00,47.24,47.26,47.17,47.23,101600.0,31.7118,31.7253,31.6649,31.7051,101600.0
2009-08-28 13:50:00,47.23,47.28,47.2,47.22,127700.0,31.7051,31.7387,31.685,31.6984,127700.0
2009-08-28 14:00:00,47.22,47.24,47.16,47.24,70000.0,31.6984,31.7118,31.6581,31.7118,70000.0
2009-08-28 14:10:00,47.24,47.37,47.24,47.34,120200.0,31.7118,31.7991,31.7118,31.779,120200.0
2009-08-28 14:20:00,47.33,47.34,47.2,47.25,204400.0,31.7723,31.779,31.685,31.7186,204400.0
2009-08-28 14:30:00,47.26,47.27,47.16,47.24,183100.0,31.7253,31.732,31.6581,31.7118,183100.0
2009-08-28 14:40:00,47.24,47.31,47.23,47.3,159800.0,31.7118,31.7588,31.7051,31.7521,159800.0
2009-08-28 14:50:00,47.3,47.4,47.3,47.34,163300.0,31.7521,31.8193,31.7521,31.779,163300.0
2009-08-28 15:00:00,47.34,47.41,47.33,47.34,316300.0,31.779,31.826,31.7723,31.779,316300.0
2009-08-28 15:10:00,47.35,47.41,47.28,47.39,267400.0,31.7857,31.826,31.7387,31.8125,267400.0
2009-08-28 15:20:00,47.4,47.47,47.37,47.37,245000.0,31.8193,31.8662,31.7991,31.7991,245000.0
2009-08-28 15:30:00,47.37,47.4,47.16,47.17,558600.0,31.7991,31.8193,31.6581,31.6649,558600.0
2009-08-28 15:40:00,47.16,47.24,47.01,47.1,375000.0,31.6581,31.7118,31.5575,31.6179,375000.0
2009-08-28 15:50:00,47.09,47.25,47.09,47.22,477700.0,31.6112,31.7186,31.6112,31.6984,477700.0
2009-08-31 09:30:00,47.0,47.0,46.7,46.85,516900.0,31.5507,31.5507,31.3494,31.45,516900.0
2009-08-31 09:40:00,46.86,46.88,46.22,46.32,656600.0,31.4568,31.4702,31.0271,31.0943,656600.0
2009-08-31 09:50:00,46.33,46.5,45.99,46.26,867800.0,31.101,31.2151,30.8727,31.054,867800.0
2009-08-31 10:00:00,46.26,46.33,46.23,46.28,444300.0,31.054,31.101,31.0338,31.0674,444300.0
2009-08-31 10:10:00,46.28,46.3,46.12,46.15,476400.0,31.0674,31.0808,30.96,30.9801,476400.0
2009-08-31 10:20:00,46.14,46.3,46.14,46.24,571000.0,30.9734,31.0808,30.9734,31.0406,571000.0
2009-08-31 10:30:00,46.24,46.32,46.16,46.32,629700.0,31.0406,31.0943,30.9869,31.0943,629700.0
2009-08-31 10:40:00,46.31,46.36,46.24,46.29,425800.0,31.0875,31.1211,31.0406,31.0741,425800.0
2009-08-31 10:50:00,46.29,46.32,46.14,46.19,359000.0,31.0741,31.0943,30.9734,31.007,359000.0
2009-08-31 11:00:00,46.19,46.2,46.03,46.08,358800.0,31.007,31.0137,30.8996,30.9331,358800.0
2009-08-31 11:10:00,46.08,46.15,46.06,46.11,264200.0,30.9331,30.9801,30.9197,30.9533,264200.0
2009-08-31 11:20:00,46.12,46.2,46.03,46.05,282600.0,30.96,31.0137,30.8996,30.913,282600.0
2009-08-31 11:30:00,46.04,46.17,46.02,46.17,236600.0,30.9063,30.9936,30.8929,30.9936,236600.0
2009-08-31 11:40:00,46.17,46.26,46.17,46.25,412000.0,30.9936,31.054,30.9936,31.0473,412000.0
2009-08-31 11:50:00,46.25,46.32,46.22,46.32,420300.0,31.0473,31.0943,31.0271,31.0943,420300.0
2009-08-31 12:00:00,46.31,46.4,46.3,46.34,226800.0,31.0875,31.148,31.0808,31.1077,226800.0
2009-08-31 12:10:00,46.33,46.4,46.33,46.34,118500.0,31.101,31.148,31.101,31.1077,118500.0
2009-08-31 12:20:00,46.33,46.47,46.33,46.4,192500.0,31.101,31.195,31.101,31.148,192500.0
2009-08-31 12:30:00,46.4,46.43,46.32,46.41,187000.0,31.148,31.1681,31.0943,31.1547,187000.0
2009-08-31 12:40:00,46.41,46.44,46.35,46.36,110800.0,31.1547,31.1748,31.1144,31.1211,110800.0
2009-08-31 12:50:00,46.35,46.4,46.31,46.33,122400.0,31.1144,31.148,31.0875,31.101,122400.0
2009-08-31 13:00:00,46.33,46.34,46.26,46.28,138800.0,31.101,31.1077,31.054,31.0674,138800.0
2009-08-31 13:10:00,46.28,46.34,46.25,46.32,145400.0,31.0674,31.1077,31.0473,31.0943,145400.0
2009-08-31 13:20:00,46.33,46.35,46.24,46.25,155400.0,31.101,31.1144,31.0406,31.0473,155400.0
2009-08-31 13:30:00,46.25,46.25,46.17,46.21,301200.0,31.0473,31.0473,30.9936,31.0204,301200.0
2009-08-31 13:40:00,46.21,46.24,46.19,46.21,207700.0,31.0204,31.0406,31.007,31.0204,207700.0
2009-08-31 13:50:00,46.2,46.27,46.17,46.27,174400.0,31.0137,31.0607,30.9936,31.0607,174400.0
2009-08-31 14:00:00,46.27,46.27,46.18,46.27,200400.0,31.0607,31.0607,31.0003,31.0607,200400.0
2009-08-31 14:10:00,46.27,46.27,46.23,46.26,96300.0,31.0607,31.0607,31.0338,31.054,96300.0
2009-08-31 14:20:00,46.25,46.3,46.24,46.29,161800.0,31.0473,31.0808,31.0406,31.0741,161800.0
2009-08-31 14:30:00,46.28,46.31,46.25,46.26,381200.0,31.0674,31.0875,31.0473,31.054,381200.0
2009-08-31 14:40:00,46.26,46.31,46.25,46.28,184000.0,31.054,31.0875,31.0473,31.0674,184000.0
2009-08-31 14:50:00,46.27,46.32,46.24,46.26,353400.0,31.0607,31.0943,31.0406,31.054,353400.0
2009-08-31 15:00:00,46.26,46.26,46.17,46.2,298300.0,31.054,31.054,30.9936,31.0137,298300.0
2009-08-31 15:10:00,46.2,46.22,46.15,46.21,267100.0,31.0137,31.0271,30.9801,31.0204,267100.0
2009-08-31 15:20:00,46.21,46.29,46.15,46.22,497200.0,31.0204,31.0741,30.9801,31.0271,497200.0
2009-08-31 15:30:00,46.22,46.35,46.22,46.34,461300.0,31.0271,31.1144,31.0271,31.1077,461300.0
2009-08-31 15:40:00,46.33,46.41,46.23,46.37,701200.0,31.101,31.1547,31.0338,31.1278,701200.0
2009-08-31 15:50:00,46.38,46.48,46.15,46.44,1434600.0,31.1345,31.2017,30.9801,31.1748,1434600.0
2009-09-01 09:30:00,46.05,46.32,46.0,46.14,848600.0,30.913,31.0943,30.8794,30.9734,848600.0
2009-09-01 09:40:00,46.13,46.25,46.07,46.11,814700.0,30.9667,31.0473,30.9264,30.9533,814700.0
2009-09-01 09:50:00,46.1,46.35,46.1,46.26,742700.0,30.9466,31.1144,30.9466,31.054,742700.0
2009-09-01 10:00:00,46.26,46.72,46.24,46.6,735800.0,31.054,31.3628,31.0406,31.2822,735800.0
2009-09-01 10:10:00,46.62,46.66,46.24,46.24,693600.0,31.2956,31.3225,31.0406,31.0406,693600.0
2009-09-01 10:20:00,46.24,46.31,46.1,46.18,611500.0,31.0406,31.0875,30.9466,31.0003,611500.0
2009-09-01 10:30:00,46.19,46.35,46.19,46.32,325800.0,31.007,31.1144,31.007,31.0943,325800.0
2009-09-01 10:40:00,46.32,46.36,46.19,46.25,210000.0,31.0943,31.1211,31.007,31.0473,210000.0
2009-09-01 10:50:00,46.25,46.25,46.08,46.11,269300.0,31.0473,31.0473,30.9331,30.9533,269300.0
2009-09-01 11:00:00,46.1,46.21,45.9,45.93,595900.0,30.9466,31.0204,30.8123,30.8325,595900.0
2009-09-01 11:10:00,45.92,45.92,45.65,45.77,813300.0,30.8257,30.8257,30.6445,30.725,813300.0
2009-09-01 11:20:00,45.78,45.79,45.44,45.46,674900.0,30.7318,30.7385,30.5035,30.5169,674900.0
2009-09-01 11:30:00,45.46,45.52,45.25,45.51,712200.0,30.5169,30.5572,30.376,30.5505,712200.0
2009-09-01 11:40:00,45.51,45.56,45.27,45.28,411400.0,30.5505,30.5841,30.3894,30.3961,411400.0
2009-09-01 11:50:00,45.29,45.42,45.25,45.26,316300.0,30.4028,30.4901,30.376,30.3827,316300.0
2009-09-01 12:00:00,45.26,45.43,45.19,45.43,389800.0,30.3827,30.4968,30.3357,30.4968,389800.0
2009-09-01 12:10:00,45.43,45.44,45.35,45.37,277700.0,30.4968,30.5035,30.4431,30.4565,277700.0
2009-09-01 12:20:00,45.38,45.44,45.3,45.4,322200.0,30.4632,30.5035,30.4095,30.4767,322200.0
2009-09-01 12:30:00,45.4,45.51,45.38,45.39,443800.0,30.4767,30.5505,30.4632,30.47,443800.0
2009-09-01 12:40:00,45.39,45.5,45.39,45.49,410600.0,30.47,30.5438,30.47,30.5371,410600.0
2009-09-01 12:50:00,45.5,45.5,45.35,45.37,284700.0,30.5438,30.5438,30.4431,30.4565,284700.0
2009-09-01 13:00:00,45.37,45.43,45.13,45.22,413900.0,30.4565,30.4968,30.2954,30.3558,413900.0
2009-09-01 13:10:00,45.22,45.22,45.05,45.18,305500.0,30.3558,30.3558,30.2417,30.329,305500.0
2009-09-01 13:20:00,45.17,45.28,45.14,45.22,212500.0,30.3223,30.3961,30.3021,30.3558,212500.0
2009-09-01 13:30:00,45.22,45.23,45.05,45.16,287400.0,30.3558,30.3626,30.2417,30.3156,287400.0
2009-09-01 13:40:00,45.16,45.34,45.16,45.24,237600.0,30.3156,30.4364,30.3156,30.3693,237600.0
2009-09-01 13:50:00,45.24,45.36,45.21,45.34,142600.0,30.3693,30.4498,30.3491,30.4364,142600.0
2009-09-01 14:00:00,45.34,45.38,45.22,45.26,371200.0,30.4364,30.4632,30.3558,30.3827,371200.0
2009-09-01 14:10:00,45.27,45.34,45.25,45.34,217400.0,30.3894,30.4364,30.376,30.4364,217400.0
2009-09-01 14:20:00,45.34,45.34,45.23,45.32,219100.0,30.4364,30.4364,30.3626,30.423,219100.0
2009-09-01 14:30:00,45.31,45.41,45.28,45.36,216900.0,30.4163,30.4834,30.3961,30.4498,216900.0
2009-09-01 14:40:00,45.36,45.36,45.19,45.22,217600.0,30.4498,30.4498,30.3357,30.3558,217600.0
2009-09-01 14:50:00,45.22,45.31,45.21,45.27,202000.0,30.3558,30.4163,30.3491,30.3894,202000.0
2009-09-01 15:00:00,45.27,45.42,45.26,45.4,280000.0,30.3894,30.4901,30.3827,30.4767,280000.0
2009-09-01 15:10:00,45.4,45.42,45.37,45.42,357900.0,30.4767,30.4901,30.4565,30.4901,357900.0
2009-09-01 15:20:00,45.42,45.44,45.26,45.32,517800.0,30.4901,30.5035,30.3827,30.423,517800.0
2009-09-01 15:30:00,45.32,45.39,45.31,45.37,358900.0,30.423,30.47,30.4163,30.4565,358900.0
2009-09-01 15:40:00,45.37,45.39,45.23,45.28,638200.0,30.4565,30.47,30.3626,30.3961,638200.0
2009-09-01 15:50:00,45.28,45.47,45.24,45.3,1422800.0,30.3961,30.5237,30.3693,30.4095,1422800.0
2009-09-02 09:30:00,44.98,45.26,44.68,45.01,986000.0,30.1947,30.3827,29.9933,30.2149,986000.0
2009-09-02 09:40:00,45.01,45.38,44.94,45.29,688000.0,30.2149,30.4632,30.1679,30.4028,688000.0
2009-09-02 09:50:00,45.3,45.47,45.22,45.35,636300.0,30.4095,30.5237,30.3558,30.4431,636300.0
2009-09-02 10:00:00,45.34,45.35,45.11,45.27,480800.0,30.4364,30.4431,30.282,30.3894,480800.0
2009-09-02 10:10:00,45.26,45.47,45.2,45.47,552500.0,30.3827,30.5237,30.3424,30.5237,552500.0
2009-09-02 10:20:00,45.46,45.48,45.33,45.35,488500.0,30.5169,30.5304,30.4297,30.4431,488500.0
2009-09-02 10:30:00,45.36,45.42,45.25,45.4,288900.0,30.4498,30.4901,30.376,30.4767,288900.0
2009-09-02 10:40:00,45.39,45.6,45.38,45.49,476600.0,30.47,30.6109,30.4632,30.5371,476600.0
2009-09-02 10:50:00,45.49,45.68,45.44,45.62,354300.0,30.5371,30.6646,30.5035,30.6244,354300.0
2009-09-02 11:00:00,45.62,45.66,45.38,45.43,606200.0,30.6244,30.6512,30.4632,30.4968,606200.0
2009-09-02 11:10:00,45.43,45.56,45.41,45.48,319300.0,30.4968,30.5841,30.4834,30.5304,319300.0
2009-09-02 11:20:00,45.48,45.52,45.43,45.5,228400.0,30.5304,30.5572,30.4968,30.5438,228400.0
2009-09-02 11:30:00,45.5,45.52,45.35,45.38,267700.0,30.5438,30.5572,30.4431,30.4632,267700.0
2009-09-02 11:40:00,45.39,45.42,45.34,45.42,148000.0,30.47,30.4901,30.4364,30.4901,148000.0
2009-09-02 11:50:00,45.42,45.46,45.33,45.38,195700.0,30.4901,30.5169,30.4297,30.4632,195700.0
2009-09-02 12:00:00,45.37,45.4,45.32,45.4,379100.0,30.4565,30.4767,30.423,30.4767,379100.0
2009-09-02 12:10:00,45.39,45.43,45.33,45.38,155300.0,30.47,30.4968,30.4297,30.4632,155300.0
2009-09-02 12:20:00,45.38,45.51,45.37,45.46,216700.0,30.4632,30.5505,30.4565,30.5169,216700.0
2009-09-02 12:30:00,45.46,45.6,45.46,45.55,164900.0,30.5169,30.6109,30.5169,30.5774,164900.0
2009-09-02 12:40:00,45.55,45.67,45.55,45.65,197400.0,30.5774,30.6579,30.5774,30.6445,197400.0
2009-09-02 12:50:00,45.66,45.69,45.55,45.55,176100.0,30.6512,30.6713,30.5774,30.5774,176100.0
2009-09-02 13:00:00,45.55,45.58,45.42,45.42,244700.0,30.5774,30.5975,30.4901,30.4901,244700.0
2009-09-02 13:10:00,45.42,45.48,45.4,45.48,156500.0,30.4901,30.5304,30.4767,30.5304,156500.0
2009-09-02 13:20:00,45.47,45.54,45.43,45.52,92000.0,30.5237,30.5707,30.4968,30.5572,92000.0
2009-09-02 13:30:00,45.51,45.55,45.5,45.5,193700.0,30.5505,30.5774,30.5438,30.5438,193700.0
2009-09-02 13:40:00,45.51,45.52,45.47,45.52,106800.0,30.5505,30.5572,30.5237,30.5572,106800.0
2009-09-02 13:50:00,45.52,45.56,45.51,45.53,149300.0,30.5572,30.5841,30.5505,30.5639,149300.0
2009-09-02 14:00:00,45.52,45.6,45.48,45.53,235200.0,30.5572,30.6109,30.5304,30.5639,235200.0
2009-09-02 14:10:00,45.53,45.6,45.52,45.58,103200.0,30.5639,30.6109,30.5572,30.5975,103200.0
2009-09-02 14:20:00,45.59,45.64,45.57,45.63,119900.0,30.6042,30.6378,30.5908,30.6311,119900.0
2009-09-02 14:30:00,45.63,45.69,45.61,45.66,175200.0,30.6311,30.6713,30.6176,30.6512,175200.0
2009-09-02 14:40:00,45.67,45.73,45.6,45.65,203700.0,30.6579,30.6982,30.6109,30.6445,203700.0
2009-09-02 14:50:00,45.65,45.69,45.63,45.63,156800.0,30.6445,30.6713,30.6311,30.6311,156800.0
2009-09-02 15:00:00,45.63,45.67,45.57,45.66,301700.0,30.6311,30.6579,30.5908,30.6512,301700.0
2009-09-02 15:10:00,45.67,45.81,45.6,45.77,412000.0,30.6579,30.7519,30.6109,30.725,412000.0
2009-09-02 15:20:00,45.76,45.77,45.64,45.65,174100.0,30.7183,30.725,30.6378,30.6445,174100.0
2009-09-02 15:30:00,45.66,45.72,45.63,45.66,237700.0,30.6512,30.6915,30.6311,30.6512,237700.0
2009-09-02 15:40:00,45.66,45.67,45.52,45.54,291600.0,30.6512,30.6579,30.5572,30.5707,291600.0
2009-09-02 15:50:00,45.54,45.58,45.39,45.42,1379000.0,30.5707,30.5975,30.47,30.4901,1379000.0
2009-09-03 09:30:00,45.14,45.3,44.64,44.74,1818100.0,30.3021,30.4095,29.9665,30.0336,1818100.0
2009-09-03 09:40:00,44.74,44.77,44.38,44.6,1902300.0,30.0336,30.0538,29.792,29.9396,1902300.0
2009-09-03 09:50:00,44.61,44.7,44.39,44.47,1313400.0,29.9463,30.0068,29.7987,29.8524,1313400.0
2009-09-03 10:00:00,44.46,44.57,44.13,44.35,1053100.0,29.8457,29.9195,29.6241,29.7718,1053100.0
2009-09-03 10:10:00,44.34,44.6,44.29,44.55,1086700.0,29.7651,29.9396,29.7315,29.9061,1086700.0
2009-09-03 10:20:00,44.55,44.56,44.4,44.5,633400.0,29.9061,29.9128,29.8054,29.8725,633400.0
2009-09-03 10:30:00,44.49,44.5,44.3,44.47,610300.0,29.8658,29.8725,29.7382,29.8524,610300.0
2009-09-03 10:40:00,44.47,44.5,44.33,44.35,715700.0,29.8524,29.8725,29.7584,29.7718,715700.0
2009-09-03 10:50:00,44.35,44.48,44.35,44.44,450400.0,29.7718,29.8591,29.7718,29.8322,450400.0
2009-09-03 11:00:00,44.44,44.5,44.36,44.45,673000.0,29.8322,29.8725,29.7785,29.8389,673000.0
2009-09-03 11:10:00,44.45,44.47,44.34,44.39,295700.0,29.8389,29.8524,29.7651,29.7987,295700.0
2009-09-03 11:20:00,44.39,44.45,44.35,44.44,396000.0,29.7987,29.8389,29.7718,29.8322,396000.0
2009-09-03 11:30:00,44.43,44.52,44.43,44.51,562100.0,29.8255,29.8859,29.8255,29.8792,562100.0
2009-09-03 11:40:00,44.52,44.61,44.52,44.54,321300.0,29.8859,29.9463,29.8859,29.8994,321300.0
2009-09-03 11:50:00,44.54,44.6,44.52,44.59,468400.0,29.8994,29.9396,29.8859,29.9329,468400.0
2009-09-03 12:00:00,44.59,44.68,44.57,44.68,382600.0,29.9329,29.9933,29.9195,29.9933,382600.0
2009-09-03 12:10:00,44.67,44.75,44.67,44.72,301300.0,29.9866,30.0403,29.9866,30.0202,301300.0
2009-09-03 12:20:00,44.72,44.83,44.69,44.8,275500.0,30.0202,30.094,30.0001,30.0739,275500.0
2009-09-03 12:30:00,44.8,44.9,44.79,44.8,864500.0,30.0739,30.141,30.0672,30.0739,864500.0
2009-09-03 12:40:00,44.81,44.96,44.8,44.95,902600.0,30.0806,30.1813,30.0739,30.1746,902600.0
2009-09-03 12:50:00,44.95,45.03,44.91,44.94,272400.0,30.1746,30.2283,30.1477,30.1679,272400.0
2009-09-03 13:00:00,44.95,45.09,44.94,45.07,350800.0,30.1746,30.2686,30.1679,30.2551,350800.0
2009-09-03 13:10:00,45.06,45.1,45.05,45.1,126500.0,30.2484,30.2753,30.2417,30.2753,126500.0
2009-09-03 13:20:00,45.09,45.2,45.09,45.13,292100.0,30.2686,30.3424,30.2686,30.2954,292100.0
2009-09-03 13:30:00,45.13,45.18,45.09,45.13,256400.0,30.2954,30.329,30.2686,30.2954,256400.0
2009-09-03 13:40:00,45.14,45.2,45.07,45.08,155400.0,30.3021,30.3424,30.2551,30.2619,155400.0
2009-09-03 13:50:00,45.09,45.17,45.08,45.15,185600.0,30.2686,30.3223,30.2619,30.3088,185600.0
2009-09-03 14:00:00,45.14,45.15,45.05,45.06,228900.0,30.3021,30.3088,30.2417,30.2484,228900.0
2009-09-03 14:10:00,45.05,45.06,44.88,44.89,450900.0,30.2417,30.2484,30.1276,30.1343,450900.0
2009-09-03 14:20:00,44.88,44.93,44.83,44.92,234000.0,30.1276,30.1612,30.094,30.1545,234000.0
2009-09-03 14:30:00,44.92,44.92,44.74,44.74,281700.0,30.1545,30.1545,30.0336,30.0336,281700.0
2009-09-03 14:40:00,44.75,44.76,44.64,44.71,390700.0,30.0403,30.047,29.9665,30.0135,390700.0
2009-09-03 14:50:00,44.72,44.86,44.72,44.86,309600.0,30.0202,30.1142,30.0202,30.1142,309600.0
2009-09-03 15:00:00,44.86,44.96,44.85,44.96,327400.0,30.1142,30.1813,30.1075,30.1813,327400.0
2009-09-03 15:10:00,44.96,45.0,44.9,44.91,196400.0,30.1813,30.2082,30.141,30.1477,196400.0
2009-09-03 15:20:00,44.91,44.95,44.88,44.91,205000.0,30.1477,30.1746,30.1276,30.1477,205000.0
2009-09-03 15:30:00,44.9,45.0,44.88,44.97,437100.0,30.141,30.2082,30.1276,30.188,437100.0
2009-09-03 15:40:00,44.96,45.0,44.94,44.99,330900.0,30.1813,30.2082,30.1679,30.2014,330900.0
2009-09-03 15:50:00,45.0,45.14,44.97,44.98,3607300.0,30.2082,30.3021,30.188,30.1947,3607300.0
2009-09-04 09:30:00,45.03,45.1,44.75,44.94,870500.0,30.2283,30.2753,30.0403,30.1679,870500.0
2009-09-04 09:40:00,44.94,45.07,44.9,44.97,536800.0,30.1679,30.2551,30.141,30.188,536800.0
2009-09-04 09:50:00,44.97,44.99,44.84,44.85,552500.0,30.188,30.2014,30.1007,30.1075,552500.0
2009-09-04 10:00:00,44.85,45.08,44.83,45.05,566000.0,30.1075,30.2619,30.094,30.2417,566000.0
2009-09-04 10:10:00,45.05,45.15,45.02,45.14,558000.0,30.2417,30.3088,30.2216,30.3021,558000.0
2009-09-04 10:20:00,45.14,45.23,45.13,45.18,269200.0,30.3021,30.3626,30.2954,30.329,269200.0
2009-09-04 10:30:00,45.18,45.34,45.17,45.33,554800.0,30.329,30.4364,30.3223,30.4297,554800.0
2009-09-04 10:40:00,45.33,45.43,45.32,45.37,594700.0,30.4297,30.4968,30.423,30.4565,594700.0
2009-09-04 10:50:00,45.37,45.41,45.33,45.4,245200.0,30.4565,30.4834,30.4297,30.4767,245200.0
2009-09-04 11:00:00,45.4,45.41,45.21,45.22,485400.0,30.4767,30.4834,30.3491,30.3558,485400.0
2009-09-04 11:10:00,45.21,45.31,45.21,45.28,173900.0,30.3491,30.4163,30.3491,30.3961,173900.0
2009-09-04 11:20:00,45.28,45.39,45.27,45.37,271300.0,30.3961,30.47,30.3894,30.4565,271300.0
2009-09-04 11:30:00,45.37,45.37,45.31,45.31,283900.0,30.4565,30.4565,30.4163,30.4163,283900.0
2009-09-04 11:40:00,45.32,45.39,45.3,45.34,144500.0,30.423,30.47,30.4095,30.4364,144500.0
2009-09-04 11:50:00,45.34,45.56,45.34,45.56,331400.0,30.4364,30.5841,30.4364,30.5841,331400.0
2009-09-04 12:00:00,45.56,45.97,45.53,45.89,716100.0,30.5841,30.8593,30.5639,30.8056,716100.0
2009-09-04 12:10:00,45.89,45.92,45.79,45.81,325700.0,30.8056,30.8257,30.7385,30.7519,325700.0
2009-09-04 12:20:00,45.81,45.86,45.75,45.85,199300.0,30.7519,30.7855,30.7116,30.7788,199300.0
2009-09-04 12:30:00,45.85,45.88,45.76,45.76,209900.0,30.7788,30.7989,30.7183,30.7183,209900.0
2009-09-04 12:40:00,45.77,45.8,45.75,45.79,98500.0,30.725,30.7452,30.7116,30.7385,98500.0
2009-09-04 12:50:00,45.8,45.86,45.8,45.86,159200.0,30.7452,30.7855,30.7452,30.7855,159200.0
2009-09-04 13:00:00,45.86,45.87,45.79,45.81,101000.0,30.7855,30.7922,30.7385,30.7519,101000.0
2009-09-04 13:10:00,45.81,45.81,45.7,45.75,287000.0,30.7519,30.7519,30.6781,30.7116,287000.0
2009-09-04 13:20:00,45.74,45.8,45.73,45.75,206900.0,30.7049,30.7452,30.6982,30.7116,206900.0
2009-09-04 13:30:00,45.74,45.75,45.64,45.66,226500.0,30.7049,30.7116,30.6378,30.6512,226500.0
2009-09-04 13:40:00,45.65,45.66,45.47,45.51,353700.0,30.6445,30.6512,30.5237,30.5505,353700.0
2009-09-04 13:50:00,45.51,45.51,45.39,45.4,384900.0,30.5505,30.5505,30.47,30.4767,384900.0
2009-09-04 14:00:00,45.41,45.48,45.41,45.47,233400.0,30.4834,30.5304,30.4834,30.5237,233400.0
2009-09-04 14:10:00,45.47,45.47,45.39,45.43,205900.0,30.5237,30.5237,30.47,30.4968,205900.0
2009-09-04 14:20:00,45.44,45.46,45.4,45.41,133000.0,30.5035,30.5169,30.4767,30.4834,133000.0
2009-09-04 14:30:00,45.4,45.46,45.36,45.44,167600.0,30.4767,30.5169,30.4498,30.5035,167600.0
2009-09-04 14:40:00,45.44,45.53,45.41,45.52,196600.0,30.5035,30.5639,30.4834,30.5572,196600.0
2009-09-04 14:50:00,45.53,45.6,45.52,45.59,185900.0,30.5639,30.6109,30.5572,30.6042,185900.0
2009-09-04 15:00:00,45.6,45.62,45.44,45.45,193400.0,30.6109,30.6244,30.5035,30.5102,193400.0
2009-09-04 15:10:00,45.45,45.55,45.45,45.53,163100.0,30.5102,30.5774,30.5102,30.5639,163100.0
2009-09-04 15:20:00,45.52,45.6,45.52,45.6,181600.0,30.5572,30.6109,30.5572,30.6109,181600.0
2009-09-04 15:30:00,45.6,45.63,45.5,45.6,327400.0,30.6109,30.6311,30.5438,30.6109,327400.0
2009-09-04 15:40:00,45.6,45.65,45.56,45.62,522700.0,30.6109,30.6445,30.5841,30.6244,522700.0
2009-09-04 15:50:00,45.62,45.72,45.58,45.72,1165300.0,30.6244,30.6915,30.5975,30.6915,1165300.0
2009-09-08 09:30:00,45.91,45.98,45.61,45.81,818400.0,30.819,30.866,30.6176,30.7519,818400.0
2009-09-08 09:40:00,45.81,45.81,45.58,45.66,833200.0,30.7519,30.7519,30.5975,30.6512,833200.0
2009-09-08 09:50:00,45.66,45.8,45.51,45.72,556800.0,30.6512,30.7452,30.5505,30.6915,556800.0
2009-09-08 10:00:00,45.71,45.79,45.67,45.73,393200.0,30.6848,30.7385,30.6579,30.6982,393200.0
2009-09-08 10:10:00,45.72,45.91,45.71,45.81,671900.0,30.6915,30.819,30.6848,30.7519,671900.0
2009-09-08 10:20:00,45.81,45.89,45.75,45.84,305900.0,30.7519,30.8056,30.7116,30.772,305900.0
2009-09-08 10:30:00,45.84,46.04,45.84,46.01,592300.0,30.772,30.9063,30.772,30.8862,592300.0
2009-09-08 10:40:00,46.02,46.02,45.94,45.98,295300.0,30.8929,30.8929,30.8392,30.866,295300.0
2009-09-08 10:50:00,45.98,46.04,45.97,46.0,348800.0,30.866,30.9063,30.8593,30.8794,348800.0
2009-09-08 11:00:00,46.0,46.01,45.9,45.91,220000.0,30.8794,30.8862,30.8123,30.819,220000.0
2009-09-08 11:10:00,45.91,45.96,45.9,45.92,145100.0,30.819,30.8526,30.8123,30.8257,145100.0
2009-09-08 11:20:00,45.93,46.04,45.92,45.98,196300.0,30.8325,30.9063,30.8257,30.866,196300.0
2009-09-08 11:30:00,45.97,45.98,45.85,45.86,217000.0,30.8593,30.866,30.7788,30.7855,217000.0
2009-09-08 11:40:00,45.86,45.89,45.79,45.81,308400.0,30.7855,30.8056,30.7385,30.7519,308400.0
2009-09-08 11:50:00,45.82,45.83,45.75,45.79,134200.0,30.7586,30.7653,30.7116,30.7385,134200.0
2009-09-08 12:00:00,45.79,45.82,45.75,45.77,105900.0,30.7385,30.7586,30.7116,30.725,105900.0
2009-09-08 12:10:00,45.78,45.86,45.75,45.85,177800.0,30.7318,30.7855,30.7116,30.7788,177800.0
2009-09-08 12:20:00,45.85,45.9,45.83,45.87,145200.0,30.7788,30.8123,30.7653,30.7922,145200.0
2009-09-08 12:30:00,45.87,45.91,45.86,45.91,80500.0,30.7922,30.819,30.7855,30.819,80500.0
2009-09-08 12:40:00,45.91,46.0,45.9,45.91,193000.0,30.819,30.8794,30.8123,30.819,193000.0
2009-09-08 12:50:00,45.91,45.93,45.89,45.89,73800.0,30.819,30.8325,30.8056,30.8056,73800.0
2009-09-08 13:00:00,45.89,45.97,45.87,45.89,287600.0,30.8056,30.8593,30.7922,30.8056,287600.0
2009-09-08 13:10:00,45.89,45.9,45.79,45.87,246300.0,30.8056,30.8123,30.7385,30.7922,246300.0
2009-09-08 13:20:00,45.87,45.95,45.86,45.93,106800.0,30.7922,30.8459,30.7855,30.8325,106800.0
2009-09-08 13:30:00,45.93,45.94,45.86,45.89,144000.0,30.8325,30.8392,30.7855,30.8056,144000.0
2009-09-08 13:40:00,45.89,45.93,45.76,45.81,397600.0,30.8056,30.8325,30.7183,30.7519,397600.0
2009-09-08 13:50:00,45.81,45.9,45.76,45.87,176000.0,30.7519,30.8123,30.7183,30.7922,176000.0
2009-09-08 14:00:00,45.88,45.91,45.84,45.91,186400.0,30.7989,30.819,30.772,30.819,186400.0
2009-09-08 14:10:00,45.91,45.94,45.84,45.84,172900.0,30.819,30.8392,30.772,30.772,172900.0
2009-09-08 14:20:00,45.85,45.92,45.84,45.89,161500.0,30.7788,30.8257,30.772,30.8056,161500.0
2009-09-08 14:30:00,45.9,45.94,45.89,45.94,213800.0,30.8123,30.8392,30.8056,30.8392,213800.0
2009-09-08 14:40:00,45.94,45.97,45.9,45.93,226400.0,30.8392,30.8593,30.8123,30.8325,226400.0
2009-09-08 14:50:00,45.93,45.96,45.89,45.92,206000.0,30.8325,30.8526,30.8056,30.8257,206000.0
2009-09-08 15:00:00,45.93,45.94,45.85,45.88,337200.0,30.8325,30.8392,30.7788,30.7989,337200.0
2009-09-08 15:10:00,45.88,45.9,45.85,45.9,222500.0,30.7989,30.8123,30.7788,30.8123,222500.0
2009-09-08 15:20:00,45.9,45.92,45.86,45.92,437900.0,30.8123,30.8257,30.7855,30.8257,437900.0
2009-09-08 15:30:00,45.92,45.92,45.86,45.88,503700.0,30.8257,30.8257,30.7855,30.7989,503700.0
2009-09-08 15:40:00,45.88,45.9,45.84,45.88,559500.0,30.7989,30.8123,30.772,30.7989,559500.0
2009-09-08 15:50:00,45.89,46.04,45.88,46.04,1372100.0,30.8056,30.9063,30.7989,30.9063,1372100.0
2009-09-09 09:30:00,45.77,45.83,45.21,45.32,1756500.0,30.725,30.7653,30.3491,30.423,1756500.0
2009-09-09 09:40:00,45.32,45.69,45.32,45.47,1271600.0,30.423,30.6713,30.423,30.5237,1271600.0
2009-09-09 09:50:00,45.46,45.57,45.29,45.32,1579000.0,30.5169,30.5908,30.4028,30.423,1579000.0
2009-09-09 10:00:00,45.32,45.54,45.29,45.5,1317200.0,30.423,30.5707,30.4028,30.5438,1317200.0
2009-09-09 10:10:00,45.51,45.69,45.49,45.65,727100.0,30.5505,30.6713,30.5371,30.6445,727100.0
2009-09-09 10:20:00,45.64,45.69,45.55,45.6,453900.0,30.6378,30.6713,30.5774,30.6109,453900.0
2009-09-09 10:30:00,45.59,45.68,45.55,45.67,367800.0,30.6042,30.6646,30.5774,30.6579,367800.0
2009-09-09 10:40:00,45.68,45.77,45.67,45.71,942200.0,30.6646,30.725,30.6579,30.6848,942200.0
2009-09-09 10:50:00,45.71,45.83,45.7,45.78,170000.0,30.6848,30.7653,30.6781,30.7318,170000.0
2009-09-09 11:00:00,45.79,45.96,45.78,45.92,255700.0,30.7385,30.8526,30.7318,30.8257,255700.0
2009-09-09 11:10:00,45.92,46.11,45.92,46.11,434500.0,30.8257,30.9533,30.8257,30.9533,434500.0
2009-09-09 11:20:00,46.11,46.36,46.08,46.28,740600.0,30.9533,31.1211,30.9331,31.0674,740600.0
2009-09-09 11:30:00,46.28,46.4,46.25,46.39,409800.0,31.0674,31.148,31.0473,31.1413,409800.0
2009-09-09 11:40:00,46.38,46.5,46.34,46.48,487000.0,31.1345,31.2151,31.1077,31.2017,487000.0
2009-09-09 11:50:00,46.47,46.53,46.43,46.52,608900.0,31.195,31.2352,31.1681,31.2285,608900.0
2009-09-09 12:00:00,46.52,46.53,46.45,46.47,358100.0,31.2285,31.2352,31.1815,31.195,358100.0
2009-09-09 12:10:00,46.46,46.52,46.46,46.5,373000.0,31.1882,31.2285,31.1882,31.2151,373000.0
2009-09-09 12:20:00,46.5,46.54,46.45,46.47,326500.0,31.2151,31.2419,31.1815,31.195,326500.0
2009-09-09 12:30:00,46.47,46.47,46.27,46.32,369000.0,31.195,31.195,31.0607,31.0943,369000.0
2009-09-09 12:40:00,46.32,46.32,46.17,46.17,364200.0,31.0943,31.0943,30.9936,30.9936,364200.0
2009-09-09 12:50:00,46.17,46.18,46.05,46.13,643400.0,30.9936,31.0003,30.913,30.9667,643400.0
2009-09-09 13:00:00,46.12,46.12,45.99,46.03,281100.0,30.96,30.96,30.8727,30.8996,281100.0
2009-09-09 13:10:00,46.03,46.04,45.95,45.95,533700.0,30.8996,30.9063,30.8459,30.8459,533700.0
2009-09-09 13:20:00,45.96,45.98,45.83,45.86,363600.0,30.8526,30.866,30.7653,30.7855,363600.0
2009-09-09 13:30:00,45.86,45.94,45.84,45.94,120100.0,30.7855,30.8392,30.772,30.8392,120100.0
2009-09-09 13:40:00,45.94,45.94,45.83,45.86,182100.0,30.8392,30.8392,30.7653,30.7855,182100.0
2009-09-09 13:50:00,45.86,45.9,45.81,45.86,278300.0,30.7855,30.8123,30.7519,30.7855,278300.0
2009-09-09 14:00:00,45.86,45.88,45.76,45.76,212600.0,30.7855,30.7989,30.7183,30.7183,212600.0
2009-09-09 14:10:00,45.76,45.78,45.66,45.67,405900.0,30.7183,30.7318,30.6512,30.6579,405900.0
2009-09-09 14:20:00,45.66,45.73,45.59,45.6,644800.0,30.6512,30.6982,30.6042,30.6109,644800.0
2009-09-09 14:30:00,45.59,45.73,45.59,45.72,559100.0,30.6042,30.6982,30.6042,30.6915,559100.0
2009-09-09 14:40:00,45.72,45.78,45.68,45.77,320800.0,30.6915,30.7318,30.6646,30.725,320800.0
2009-09-09 14:50:00,45.77,45.78,45.72,45.76,374200.0,30.725,30.7318,30.6915,30.7183,374200.0
2009-09-09 15:00:00,45.77,45.93,45.76,45.93,333200.0,30.725,30.8325,30.7183,30.8325,333200.0
2009-09-09 15:10:00,45.93,46.11,45.92,46.08,493200.0,30.8325,30.9533,30.8257,30.9331,493200.0
2009-09-09 15:20:00,46.08,46.14,46.04,46.06,439500.0,30.9331,30.9734,30.9063,30.9197,439500.0
2009-09-09 15:30:00,46.07,46.09,46.0,46.09,331700.0,30.9264,30.9399,30.8794,30.9399,331700.0
2009-09-09 15:40:00,46.09,46.25,46.08,46.24,465000.0,30.9399,31.0473,30.9331,31.0406,465000.0
2009-09-09 15:50:00,46.23,46.29,46.13,46.21,1080300.0,31.0338,31.0741,30.9667,31.0204,1080300.0
2009-09-10 09:30:00,46.14,46.43,45.89,46.2,854300.0,30.9734,31.1681,30.8056,31.0137,854300.0
2009-09-10 09:40:00,46.2,46.35,46.18,46.25,674800.0,31.0137,31.1144,31.0003,31.0473,674800.0
2009-09-10 09:50:00,46.25,46.28,46.0,46.09,721600.0,31.0473,31.0674,30.8794,30.9399,721600.0
2009-09-10 10:00:00,46.1,46.47,46.09,46.45,454100.0,30.9466,31.195,30.9399,31.1815,454100.0
2009-09-10 10:10:00,46.45,46.49,46.25,46.29,393000.0,31.1815,31.2084,31.0473,31.0741,393000.0
2009-09-10 10:20:00,46.29,46.29,46.14,46.21,361600.0,31.0741,31.0741,30.9734,31.0204,361600.0
2009-09-10 10:30:00,46.2,46.37,46.15,46.35,239500.0,31.0137,31.1278,30.9801,31.1144,239500.0
2009-09-10 10:40:00,46.36,46.36,46.17,46.18,207700.0,31.1211,31.1211,30.9936,31.0003,207700.0
2009-09-10 10:50:00,46.17,46.25,46.17,46.21,234800.0,30.9936,31.0473,30.9936,31.0204,234800.0
2009-09-10 11:00:00,46.22,46.38,46.2,46.29,337900.0,31.0271,31.1345,31.0137,31.0741,337900.0
2009-09-10 11:10:00,46.29,46.29,46.12,46.14,341600.0,31.0741,31.0741,30.96,30.9734,341600.0
2009-09-10 11:20:00,46.15,46.2,46.12,46.17,226800.0,30.9801,31.0137,30.96,30.9936,226800.0
2009-09-10 11:30:00,46.18,46.26,46.16,46.25,232000.0,31.0003,31.054,30.9869,31.0473,232000.0
2009-09-10 11:40:00,46.25,46.39,46.19,46.35,352200.0,31.0473,31.1413,31.007,31.1144,352200.0
2009-09-10 11:50:00,46.33,46.34,46.25,46.29,127700.0,31.101,31.1077,31.0473,31.0741,127700.0
2009-09-10 12:00:00,46.29,46.35,46.28,46.32,89800.0,31.0741,31.1144,31.0674,31.0943,89800.0
2009-09-10 12:10:00,46.32,46.33,46.24,46.25,117700.0,31.0943,31.101,31.0406,31.0473,117700.0
2009-09-10 12:20:00,46.24,46.25,46.19,46.2,156700.0,31.0406,31.0473,31.007,31.0137,156700.0
2009-09-10 12:30:00,46.2,46.27,46.2,46.27,143600.0,31.0137,31.0607,31.0137,31.0607,143600.0
2009-09-10 12:40:00,46.27,46.29,46.25,46.29,154400.0,31.0607,31.0741,31.0473,31.0741,154400.0
2009-09-10 12:50:00,46.29,46.37,46.28,46.33,166100.0,31.0741,31.1278,31.0674,31.101,166100.0
2009-09-10 13:00:00,46.33,46.35,46.26,46.28,278900.0,31.101,31.1144,31.054,31.0674,278900.0
2009-09-10 13:10:00,46.27,46.39,46.26,46.28,295300.0,31.0607,31.1413,31.054,31.0674,295300.0
2009-09-10 13:20:00,46.28,46.33,46.25,46.32,130200.0,31.0674,31.101,31.0473,31.0943,130200.0
2009-09-10 13:30:00,46.32,46.38,46.31,46.36,131600.0,31.0943,31.1345,31.0875,31.1211,131600.0
2009-09-10 13:40:00,46.37,46.54,46.37,46.53,393900.0,31.1278,31.2419,31.1278,31.2352,393900.0
2009-09-10 13:50:00,46.53,46.64,46.51,46.64,286600.0,31.2352,31.3091,31.2218,31.3091,286600.0
2009-09-10 14:00:00,46.64,46.7,46.6,46.67,362600.0,31.3091,31.3494,31.2822,31.3292,362600.0
2009-09-10 14:10:00,46.67,46.68,46.63,46.65,193400.0,31.3292,31.3359,31.3024,31.3158,193400.0
2009-09-10 14:20:00,46.65,46.73,46.64,46.68,278700.0,31.3158,31.3695,31.3091,31.3359,278700.0
2009-09-10 14:30:00,46.68,46.71,46.66,46.69,298500.0,31.3359,31.3561,31.3225,31.3426,298500.0
2009-09-10 14:40:00,46.69,46.75,46.64,46.65,228100.0,31.3426,31.3829,31.3091,31.3158,228100.0
2009-09-10 14:50:00,46.64,46.65,46.54,46.54,233300.0,31.3091,31.3158,31.2419,31.2419,233300.0
2009-09-10 15:00:00,46.54,46.55,46.43,46.44,489700.0,31.2419,31.2487,31.1681,31.1748,489700.0
2009-09-10 15:10:00,46.46,46.54,46.42,46.44,341400.0,31.1882,31.2419,31.1614,31.1748,341400.0
2009-09-10 15:20:00,46.43,46.5,46.42,46.49,215200.0,31.1681,31.2151,31.1614,31.2084,215200.0
2009-09-10 15:30:00,46.5,46.63,46.49,46.5,335700.0,31.2151,31.3024,31.2084,31.2151,335700.0
2009-09-10 15:40:00,46.51,46.63,46.5,46.63,288600.0,31.2218,31.3024,31.2151,31.3024,288600.0
2009-09-10 15:50:00,46.63,46.7,46.62,46.65,1093600.0,31.3024,31.3494,31.2956,31.3158,1093600.0
2009-09-11 09:30:00,46.68,46.68,46.3,46.45,705500.0,31.3359,31.3359,31.0808,31.1815,705500.0
2009-09-11 09:40:00,46.45,46.64,46.37,46.62,776700.0,31.1815,31.3091,31.1278,31.2956,776700.0
2009-09-11 09:50:00,46.62,46.69,46.55,46.63,438100.0,31.2956,31.3426,31.2487,31.3024,438100.0
2009-09-11 10:00:00,46.62,46.71,46.36,46.45,407700.0,31.2956,31.3561,31.1211,31.1815,407700.0
2009-09-11 10:10:00,46.46,46.46,46.32,46.42,277400.0,31.1882,31.1882,31.0943,31.1614,277400.0
2009-09-11 10:20:00,46.43,46.49,46.38,46.41,285900.0,31.1681,31.2084,31.1345,31.1547,285900.0
2009-09-11 10:30:00,46.41,46.61,46.37,46.6,275300.0,31.1547,31.2889,31.1278,31.2822,275300.0
2009-09-11 10:40:00,46.61,46.63,46.52,46.58,199900.0,31.2889,31.3024,31.2285,31.2688,199900.0
2009-09-11 10:50:00,46.58,46.59,46.47,46.51,172700.0,31.2688,31.2755,31.195,31.2218,172700.0
2009-09-11 11:00:00,46.51,46.51,46.44,46.44,233600.0,31.2218,31.2218,31.1748,31.1748,233600.0
2009-09-11 11:10:00,46.44,46.52,46.44,46.45,233500.0,31.1748,31.2285,31.1748,31.1815,233500.0
2009-09-11 11:20:00,46.45,46.46,46.33,46.34,166800.0,31.1815,31.1882,31.101,31.1077,166800.0
2009-09-11 11:30:00,46.35,46.35,46.26,46.29,239100.0,31.1144,31.1144,31.054,31.0741,239100.0
2009-09-11 11:40:00,46.29,46.3,46.05,46.06,524700.0,31.0741,31.0808,30.913,30.9197,524700.0
2009-09-11 11:50:00,46.06,46.11,46.03,46.07,315800.0,30.9197,30.9533,30.8996,30.9264,315800.0
2009-09-11 12:00:00,46.06,46.13,46.06,46.13,240100.0,30.9197,30.9667,30.9197,30.9667,240100.0
2009-09-11 12:10:00,46.13,46.15,46.07,46.08,180600.0,30.9667,30.9801,30.9264,30.9331,180600.0
2009-09-11 12:20:00,46.09,46.1,45.97,46.01,244000.0,30.9399,30.9466,30.8593,30.8862,244000.0
2009-09-11 12:30:00,46.01,46.03,45.92,45.93,221700.0,30.8862,30.8996,30.8257,30.8325,221700.0
2009-09-11 12:40:00,45.93,46.09,45.93,46.09,133400.0,30.8325,30.9399,30.8325,30.9399,133400.0
2009-09-11 12:50:00,46.09,46.18,46.09,46.14,164500.0,30.9399,31.0003,30.9399,30.9734,164500.0
2009-09-11 13:00:00,46.14,46.22,46.13,46.19,128500.0,30.9734,31.0271,30.9667,31.007,128500.0
2009-09-11 13:10:00,46.18,46.34,46.18,46.29,160900.0,31.0003,31.1077,31.0003,31.0741,160900.0
2009-09-11 13:20:00,46.29,46.32,46.27,46.32,87200.0,31.0741,31.0943,31.0607,31.0943,87200.0
2009-09-11 13:30:00,46.31,46.38,46.3,46.33,119100.0,31.0875,31.1345,31.0808,31.101,119100.0
2009-09-11 13:40:00,46.33,46.34,46.24,46.28,155200.0,31.101,31.1077,31.0406,31.0674,155200.0
2009-09-11 13:50:00,46.28,46.33,46.19,46.19,141700.0,31.0674,31.101,31.007,31.007,141700.0
2009-09-11 14:00:00,46.19,46.28,46.19,46.26,144800.0,31.007,31.0674,31.007,31.054,144800.0
2009-09-11 14:10:00,46.25,46.38,46.24,46.37,122800.0,31.0473,31.1345,31.0406,31.1278,122800.0
2009-09-11 14:20:00,46.37,46.44,46.35,46.39,202300.0,31.1278,31.1748,31.1144,31.1413,202300.0
2009-09-11 14:30:00,46.39,46.49,46.38,46.47,108400.0,31.1413,31.2084,31.1345,31.195,108400.0
2009-09-11 14:40:00,46.46,46.47,46.36,46.38,151700.0,31.1882,31.195,31.1211,31.1345,151700.0
2009-09-11 14:50:00,46.39,46.44,46.34,46.37,179600.0,31.1413,31.1748,31.1077,31.1278,179600.0
2009-09-11 15:00:00,46.37,46.44,46.37,46.42,89200.0,31.1278,31.1748,31.1278,31.1614,89200.0
2009-09-11 15:10:00,46.42,46.47,46.42,46.44,201500.0,31.1614,31.195,31.1614,31.1748,201500.0
2009-09-11 15:20:00,46.45,46.59,46.45,46.59,278200.0,31.1815,31.2755,31.1815,31.2755,278200.0
2009-09-11 15:30:00,46.59,46.61,46.52,46.55,273100.0,31.2755,31.2889,31.2285,31.2487,273100.0
2009-09-11 15:40:00,46.55,46.65,46.54,46.64,333300.0,31.2487,31.3158,31.2419,31.3091,333300.0
2009-09-11 15:50:00,46.64,46.7,46.58,46.62,482000.0,31.3091,31.3494,31.2688,31.2956,482000.0
2009-09-14 09:30:00,46.22,46.48,46.11,46.11,573700.0,31.0271,31.2017,30.9533,30.9533,573700.0
2009-09-14 09:40:00,46.11,46.35,46.1,46.14,423700.0,30.9533,31.1144,30.9466,30.9734,423700.0
2009-09-14 09:50:00,46.14,46.23,46.01,46.23,337500.0,30.9734,31.0338,30.8862,31.0338,337500.0
2009-09-14 10:00:00,46.23,46.23,46.05,46.2,335500.0,31.0338,31.0338,30.913,31.0137,335500.0
2009-09-14 10:10:00,46.2,46.2,46.04,46.19,329300.0,31.0137,31.0137,30.9063,31.007,329300.0
2009-09-14 10:20:00,46.2,46.22,46.07,46.1,497100.0,31.0137,31.0271,30.9264,30.9466,497100.0
2009-09-14 10:30:00,46.1,46.13,46.05,46.09,265300.0,30.9466,30.9667,30.913,30.9399,265300.0
2009-09-14 10:40:00,46.09,46.18,46.06,46.17,424400.0,30.9399,31.0003,30.9197,30.9936,424400.0
2009-09-14 10:50:00,46.17,46.17,46.03,46.05,535000.0,30.9936,30.9936,30.8996,30.913,535000.0
2009-09-14 11:00:00,46.05,46.07,46.0,46.03,457000.0,30.913,30.9264,30.8794,30.8996,457000.0
2009-09-14 11:10:00,46.04,46.11,46.01,46.1,251000.0,30.9063,30.9533,30.8862,30.9466,251000.0
2009-09-14 11:20:00,46.1,46.12,45.97,45.99,326700.0,30.9466,30.96,30.8593,30.8727,326700.0
2009-09-14 11:30:00,46.0,46.01,45.98,45.98,155500.0,30.8794,30.8862,30.866,30.866,155500.0
2009-09-14 11:40:00,45.98,45.99,45.82,45.83,280500.0,30.866,30.8727,30.7586,30.7653,280500.0
2009-09-14 11:50:00,45.82,45.86,45.8,45.81,207000.0,30.7586,30.7855,30.7452,30.7519,207000.0
2009-09-14 12:00:00,45.81,45.86,45.81,45.86,127700.0,30.7519,30.7855,30.7519,30.7855,127700.0
2009-09-14 12:10:00,45.87,45.92,45.86,45.91,77300.0,30.7922,30.8257,30.7855,30.819,77300.0
2009-09-14 12:20:00,45.91,45.94,45.91,45.94,70400.0,30.819,30.8392,30.819,30.8392,70400.0
2009-09-14 12:30:00,45.94,46.0,45.93,45.98,113500.0,30.8392,30.8794,30.8325,30.866,113500.0
2009-09-14 12:40:00,45.98,46.0,45.93,45.96,171500.0,30.866,30.8794,30.8325,30.8526,171500.0
2009-09-14 12:50:00,45.96,46.0,45.96,46.0,66700.0,30.8526,30.8794,30.8526,30.8794,66700.0
2009-09-14 13:00:00,45.99,46.0,45.96,45.98,61900.0,30.8727,30.8794,30.8526,30.866,61900.0
2009-09-14 13:10:00,45.98,46.03,45.95,45.95,136600.0,30.866,30.8996,30.8459,30.8459,136600.0
2009-09-14 13:20:00,45.95,45.97,45.88,45.91,239400.0,30.8459,30.8593,30.7989,30.819,239400.0
2009-09-14 13:30:00,45.91,46.04,45.86,46.03,369100.0,30.819,30.9063,30.7855,30.8996,369100.0
2009-09-14 13:40:00,46.04,46.04,45.93,45.96,139600.0,30.9063,30.9063,30.8325,30.8526,139600.0
2009-09-14 13:50:00,45.96,46.01,45.92,45.97,222800.0,30.8526,30.8862,30.8257,30.8593,222800.0
2009-09-14 14:00:00,45.96,45.98,45.9,45.96,99000.0,30.8526,30.866,30.8123,30.8526,99000.0
2009-09-14 14:10:00,45.96,46.0,45.96,46.0,67800.0,30.8526,30.8794,30.8526,30.8794,67800.0
2009-09-14 14:20:00,46.0,46.12,45.99,46.12,208900.0,30.8794,30.96,30.8727,30.96,208900.0
2009-09-14 14:30:00,46.12,46.16,46.1,46.15,131700.0,30.96,30.9869,30.9466,30.9801,131700.0
2009-09-14 14:40:00,46.15,46.22,46.14,46.2,233600.0,30.9801,31.0271,30.9734,31.0137,233600.0
2009-09-14 14:50:00,46.2,46.26,46.18,46.19,383200.0,31.0137,31.054,31.0003,31.007,383200.0
2009-09-14 15:00:00,46.18,46.19,46.05,46.05,276300.0,31.0003,31.007,30.913,30.913,276300.0
2009-09-14 15:10:00,46.04,46.17,46.03,46.16,453700.0,30.9063,30.9936,30.8996,30.9869,453700.0
2009-09-14 15:20:00,46.17,46.21,46.05,46.05,342500.0,30.9936,31.0204,30.913,30.913,342500.0
2009-09-14 15:30:00,46.04,46.09,46.04,46.08,203200.0,30.9063,30.9399,30.9063,30.9331,203200.0
2009-09-14 15:40:00,46.07,46.15,46.05,46.08,424000.0,30.9264,30.9801,30.913,30.9331,424000.0
2009-09-14 15:50:00,46.08,46.22,46.08,46.22,929700.0,30.9331,31.0271,30.9331,31.0271,929700.0
2009-09-15 09:30:00,46.08,46.1,45.75,46.0,949500.0,30.9331,30.9466,30.7116,30.8794,949500.0
2009-09-15 09:40:00,46.0,46.13,45.95,45.96,468900.0,30.8794,30.9667,30.8459,30.8526,468900.0
2009-09-15 09:50:00,45.97,46.03,45.87,45.91,448200.0,30.8593,30.8996,30.7922,30.819,448200.0
2009-09-15 10:00:00,45.91,45.91,45.77,45.88,635400.0,30.819,30.819,30.725,30.7989,635400.0
2009-09-15 10:10:00,45.87,45.94,45.71,45.73,574800.0,30.7922,30.8392,30.6848,30.6982,574800.0
2009-09-15 10:20:00,45.73,45.92,45.71,45.88,450200.0,30.6982,30.8257,30.6848,30.7989,450200.0
2009-09-15 10:30:00,45.88,45.97,45.84,45.94,189000.0,30.7989,30.8593,30.772,30.8392,189000.0
2009-09-15 10:40:00,45.93,46.03,45.92,46.0,333200.0,30.8325,30.8996,30.8257,30.8794,333200.0
2009-09-15 10:50:00,46.0,46.02,45.9,46.02,243500.0,30.8794,30.8929,30.8123,30.8929,243500.0
2009-09-15 11:00:00,46.02,46.03,45.88,45.9,335700.0,30.8929,30.8996,30.7989,30.8123,335700.0
2009-09-15 11:10:00,45.89,45.91,45.82,45.85,190300.0,30.8056,30.819,30.7586,30.7788,190300.0
2009-09-15 11:20:00,45.85,45.94,45.76,45.77,273300.0,30.7788,30.8392,30.7183,30.725,273300.0
2009-09-15 11:30:00,45.77,45.84,45.77,45.81,155800.0,30.725,30.772,30.725,30.7519,155800.0
2009-09-15 11:40:00,45.82,45.92,45.81,45.91,130300.0,30.7586,30.8257,30.7519,30.819,130300.0
2009-09-15 11:50:00,45.92,45.95,45.84,45.86,168400.0,30.8257,30.8459,30.772,30.7855,168400.0
2009-09-15 12:00:00,45.86,45.89,45.79,45.79,245700.0,30.7855,30.8056,30.7385,30.7385,245700.0
2009-09-15 12:10:00,45.79,45.81,45.78,45.78,167200.0,30.7385,30.7519,30.7318,30.7318,167200.0
2009-09-15 12:20:00,45.78,45.79,45.75,45.76,110400.0,30.7318,30.7385,30.7116,30.7183,110400.0
2009-09-15 12:30:00,45.76,45.84,45.75,45.78,200600.0,30.7183,30.772,30.7116,30.7318,200600.0
2009-09-15 12:40:00,45.78,45.89,45.77,45.89,122200.0,30.7318,30.8056,30.725,30.8056,122200.0
2009-09-15 12:50:00,45.88,45.97,45.88,45.95,265700.0,30.7989,30.8593,30.7989,30.8459,265700.0
2009-09-15 13:00:00,45.95,45.97,45.9,45.93,163700.0,30.8459,30.8593,30.8123,30.8325,163700.0
2009-09-15 13:10:00,45.93,45.94,45.8,45.81,358900.0,30.8325,30.8392,30.7452,30.7519,358900.0
2009-09-15 13:20:00,45.81,45.88,45.81,45.86,234000.0,30.7519,30.7989,30.7519,30.7855,234000.0
2009-09-15 13:30:00,45.85,45.88,45.82,45.88,152200.0,30.7788,30.7989,30.7586,30.7989,152200.0
2009-09-15 13:40:00,45.88,45.9,45.83,45.83,194800.0,30.7989,30.8123,30.7653,30.7653,194800.0
2009-09-15 13:50:00,45.83,46.07,45.82,45.88,152100.0,30.7653,30.9264,30.7586,30.7989,152100.0
2009-09-15 14:00:00,45.88,45.89,45.75,45.78,229400.0,30.7989,30.8056,30.7116,30.7318,229400.0
2009-09-15 14:10:00,45.78,45.84,45.77,45.82,203600.0,30.7318,30.772,30.725,30.7586,203600.0
2009-09-15 14:20:00,45.81,45.93,45.81,45.93,251900.0,30.7519,30.8325,30.7519,30.8325,251900.0
2009-09-15 14:30:00,45.92,45.93,45.78,45.8,347200.0,30.8257,30.8325,30.7318,30.7452,347200.0
2009-09-15 14:40:00,45.79,45.81,45.76,45.77,270700.0,30.7385,30.7519,30.7183,30.725,270700.0
2009-09-15 14:50:00,45.77,45.77,45.71,45.75,275000.0,30.725,30.725,30.6848,30.7116,275000.0
2009-09-15 15:00:00,45.75,45.8,45.75,45.78,277900.0,30.7116,30.7452,30.7116,30.7318,277900.0
2009-09-15 15:10:00,45.77,45.83,45.77,45.8,257100.0,30.725,30.7653,30.725,30.7452,257100.0
2009-09-15 15:20:00,45.8,45.94,45.8,45.87,434500.0,30.7452,30.8392,30.7452,30.7922,434500.0
2009-09-15 15:30:00,45.88,45.89,45.75,45.75,473200.0,30.7989,30.8056,30.7116,30.7116,473200.0
2009-09-15 15:40:00,45.75,45.76,45.64,45.67,602300.0,30.7116,30.7183,30.6378,30.6579,602300.0
2009-09-15 15:50:00,45.67,45.85,45.66,45.75,1010800.0,30.6579,30.7788,30.6512,30.7116,1010800.0
2009-09-16 09:30:00,45.84,45.84,45.25,45.34,1764100.0,30.772,30.772,30.376,30.4364,1764100.0
2009-09-16 09:40:00,45.35,45.43,45.21,45.24,794500.0,30.4431,30.4968,30.3491,30.3693,794500.0
2009-09-16 09:50:00,45.24,45.24,44.94,45.05,905400.0,30.3693,30.3693,30.1679,30.2417,905400.0
2009-09-16 10:00:00,45.05,45.21,45.05,45.19,525800.0,30.2417,30.3491,30.2417,30.3357,525800.0
2009-09-16 10:10:00,45.2,45.31,45.18,45.26,442400.0,30.3424,30.4163,30.329,30.3827,442400.0
2009-09-16 10:20:00,45.26,45.27,45.02,45.04,664300.0,30.3827,30.3894,30.2216,30.235,664300.0
2009-09-16 10:30:00,45.03,45.15,45.02,45.15,281300.0,30.2283,30.3088,30.2216,30.3088,281300.0
2009-09-16 10:40:00,45.14,45.27,45.13,45.18,345100.0,30.3021,30.3894,30.2954,30.329,345100.0
2009-09-16 10:50:00,45.19,45.31,45.19,45.3,347900.0,30.3357,30.4163,30.3357,30.4095,347900.0
2009-09-16 11:00:00,45.31,45.32,45.2,45.22,288400.0,30.4163,30.423,30.3424,30.3558,288400.0
2009-09-16 11:10:00,45.23,45.3,45.21,45.3,391000.0,30.3626,30.4095,30.3491,30.4095,391000.0
2009-09-16 11:20:00,45.29,45.3,45.19,45.19,466100.0,30.4028,30.4095,30.3357,30.3357,466100.0
2009-09-16 11:30:00,45.2,45.26,45.19,45.24,334000.0,30.3424,30.3827,30.3357,30.3693,334000.0
2009-09-16 11:40:00,45.24,45.3,45.21,45.24,561600.0,30.3693,30.4095,30.3491,30.3693,561600.0
2009-09-16 11:50:00,45.23,45.24,45.12,45.17,555900.0,30.3626,30.3693,30.2887,30.3223,555900.0
2009-09-16 12:00:00,45.16,45.26,45.1,45.26,688800.0,30.3156,30.3827,30.2753,30.3827,688800.0
2009-09-16 12:10:00,45.26,45.32,45.21,45.28,576500.0,30.3827,30.423,30.3491,30.3961,576500.0
2009-09-16 12:20:00,45.28,45.46,45.27,45.42,532900.0,30.3961,30.5169,30.3894,30.4901,532900.0
2009-09-16 12:30:00,45.43,45.45,45.36,45.45,552600.0,30.4968,30.5102,30.4498,30.5102,552600.0
2009-09-16 12:40:00,45.44,45.51,45.44,45.51,295500.0,30.5035,30.5505,30.5035,30.5505,295500.0
2009-09-16 12:50:00,45.51,45.53,45.5,45.51,198400.0,30.5505,30.5639,30.5438,30.5505,198400.0
2009-09-16 13:00:00,45.51,45.57,45.51,45.56,275700.0,30.5505,30.5908,30.5505,30.5841,275700.0
2009-09-16 13:10:00,45.57,45.7,45.55,45.7,361300.0,30.5908,30.6781,30.5774,30.6781,361300.0
2009-09-16 13:20:00,45.69,45.77,45.69,45.71,436600.0,30.6713,30.725,30.6713,30.6848,436600.0
2009-09-16 13:30:00,45.72,45.74,45.52,45.63,368500.0,30.6915,30.7049,30.5572,30.6311,368500.0
2009-09-16 13:40:00,45.63,45.72,45.63,45.68,143300.0,30.6311,30.6915,30.6311,30.6646,143300.0
2009-09-16 13:50:00,45.69,45.72,45.65,45.72,191300.0,30.6713,30.6915,30.6445,30.6915,191300.0
2009-09-16 14:00:00,45.72,45.83,45.71,45.82,429600.0,30.6915,30.7653,30.6848,30.7586,429600.0
2009-09-16 14:10:00,45.81,45.93,45.8,45.86,539000.0,30.7519,30.8325,30.7452,30.7855,539000.0
2009-09-16 14:20:00,45.87,45.9,45.81,45.83,392200.0,30.7922,30.8123,30.7519,30.7653,392200.0
2009-09-16 14:30:00,45.84,45.87,45.79,45.83,262800.0,30.772,30.7922,30.7385,30.7653,262800.0
2009-09-16 14:40:00,45.84,45.85,45.76,45.81,240800.0,30.772,30.7788,30.7183,30.7519,240800.0
2009-09-16 14:50:00,45.8,45.84,45.75,45.76,156700.0,30.7452,30.772,30.7116,30.7183,156700.0
2009-09-16 15:00:00,45.75,45.8,45.71,45.74,340300.0,30.7116,30.7452,30.6848,30.7049,340300.0
2009-09-16 15:10:00,45.74,45.78,45.71,45.72,244300.0,30.7049,30.7318,30.6848,30.6915,244300.0
2009-09-16 15:20:00,45.72,45.77,45.7,45.71,323700.0,30.6915,30.725,30.6781,30.6848,323700.0
2009-09-16 15:30:00,45.71,45.72,45.52,45.6,1103000.0,30.6848,30.6915,30.5572,30.6109,1103000.0
2009-09-16 15:40:00,45.6,45.62,45.51,45.62,487900.0,30.6109,30.6244,30.5505,30.6244,487900.0
2009-09-16 15:50:00,45.61,45.72,45.61,45.72,954900.0,30.6176,30.6915,30.6176,30.6915,954900.0
2009-09-17 09:30:00,45.5,45.54,45.34,45.51,634100.0,30.5438,30.5707,30.4364,30.5505,634100.0
2009-09-17 09:40:00,45.51,45.53,45.23,45.4,549500.0,30.5505,30.5639,30.3626,30.4767,549500.0
2009-09-17 09:50:00,45.4,45.56,45.38,45.5,345200.0,30.4767,30.5841,30.4632,30.5438,345200.0
2009-09-17 10:00:00,45.5,45.63,45.34,45.46,522900.0,30.5438,30.6311,30.4364,30.5169,522900.0
2009-09-17 10:10:00,45.47,45.65,45.46,45.53,338300.0,30.5237,30.6445,30.5169,30.5639,338300.0
2009-09-17 10:20:00,45.52,45.59,45.44,45.49,364700.0,30.5572,30.6042,30.5035,30.5371,364700.0
2009-09-17 10:30:00,45.49,45.52,45.42,45.43,509600.0,30.5371,30.5572,30.4901,30.4968,509600.0
2009-09-17 10:40:00,45.42,45.51,45.36,45.38,298100.0,30.4901,30.5505,30.4498,30.4632,298100.0
2009-09-17 10:50:00,45.38,45.49,45.37,45.38,310300.0,30.4632,30.5371,30.4565,30.4632,310300.0
2009-09-17 11:00:00,45.38,45.47,45.38,45.42,295200.0,30.4632,30.5237,30.4632,30.4901,295200.0
2009-09-17 11:10:00,45.42,45.45,45.4,45.42,158900.0,30.4901,30.5102,30.4767,30.4901,158900.0
2009-09-17 11:20:00,45.42,45.53,45.41,45.45,245400.0,30.4901,30.5639,30.4834,30.5102,245400.0
2009-09-17 11:30:00,45.45,45.47,45.39,45.44,363700.0,30.5102,30.5237,30.47,30.5035,363700.0
2009-09-17 11:40:00,45.44,45.45,45.38,45.38,217300.0,30.5035,30.5102,30.4632,30.4632,217300.0
2009-09-17 11:50:00,45.38,45.4,45.21,45.31,458600.0,30.4632,30.4767,30.3491,30.4163,458600.0
2009-09-17 12:00:00,45.32,45.38,45.26,45.3,274300.0,30.423,30.4632,30.3827,30.4095,274300.0
2009-09-17 12:10:00,45.31,45.36,45.24,45.25,319700.0,30.4163,30.4498,30.3693,30.376,319700.0
2009-09-17 12:20:00,45.25,45.28,45.14,45.14,542600.0,30.376,30.3961,30.3021,30.3021,542600.0
2009-09-17 12:30:00,45.14,45.18,45.11,45.15,384400.0,30.3021,30.329,30.282,30.3088,384400.0
2009-09-17 12:40:00,45.15,45.16,44.92,44.99,621000.0,30.3088,30.3156,30.1545,30.2014,621000.0
2009-09-17 12:50:00,44.99,45.12,44.98,45.04,264400.0,30.2014,30.2887,30.1947,30.235,264400.0
2009-09-17 13:00:00,45.04,45.08,45.02,45.05,435600.0,30.235,30.2619,30.2216,30.2417,435600.0
2009-09-17 13:10:00,45.05,45.13,44.99,45.01,340300.0,30.2417,30.2954,30.2014,30.2149,340300.0
2009-09-17 13:20:00,45.01,45.02,44.9,44.94,602100.0,30.2149,30.2216,30.141,30.1679,602100.0
2009-09-17 13:30:00,44.94,44.96,44.87,44.93,583400.0,30.1679,30.1813,30.1209,30.1612,583400.0
2009-09-17 13:40:00,44.92,45.04,44.88,45.03,304800.0,30.1545,30.235,30.1276,30.2283,304800.0
2009-09-17 13:50:00,45.04,45.16,45.02,45.15,399500.0,30.235,30.3156,30.2216,30.3088,399500.0
2009-09-17 14:00:00,45.15,45.2,45.1,45.18,365100.0,30.3088,30.3424,30.2753,30.329,365100.0
2009-09-17 14:10:00,45.18,45.23,45.14,45.22,295100.0,30.329,30.3626,30.3021,30.3558,295100.0
2009-09-17 14:20:00,45.23,45.23,45.17,45.21,237900.0,30.3626,30.3626,30.3223,30.3491,237900.0
2009-09-17 14:30:00,45.21,45.24,45.2,45.2,295300.0,30.3491,30.3693,30.3424,30.3424,295300.0
2009-09-17 14:40:00,45.21,45.22,45.14,45.17,462000.0,30.3491,30.3558,30.3021,30.3223,462000.0
2009-09-17 14:50:00,45.17,45.17,45.11,45.11,307700.0,30.3223,30.3223,30.282,30.282,307700.0
2009-09-17 15:00:00,45.11,45.11,45.0,45.01,457700.0,30.282,30.282,30.2082,30.2149,457700.0
2009-09-17 15:10:00,45.02,45.11,45.01,45.08,421800.0,30.2216,30.282,30.2149,30.2619,421800.0
2009-09-17 15:20:00,45.07,45.13,45.05,45.08,379100.0,30.2551,30.2954,30.2417,30.2619,379100.0
2009-09-17 15:30:00,45.08,45.09,45.02,45.09,377400.0,30.2619,30.2686,30.2216,30.2686,377400.0
2009-09-17 15:40:00,45.08,45.09,45.01,45.01,507400.0,30.2619,30.2686,30.2149,30.2149,507400.0
2009-09-17 15:50:00,45.01,45.05,44.98,45.04,1201100.0,30.2149,30.2417,30.1947,30.235,1201100.0
2009-09-18 09:30:00,45.35,45.39,45.08,45.12,5124900.0,30.4431,30.47,30.2619,30.2887,5124900.0
2009-09-18 09:40:00,45.12,45.12,44.75,44.75,852300.0,30.2887,30.2887,30.0403,30.0403,852300.0
2009-09-18 09:50:00,44.77,44.77,44.36,44.52,1509100.0,30.0538,30.0538,29.7785,29.8859,1509100.0
2009-09-18 10:00:00,44.52,44.52,44.0,44.07,2256700.0,29.8859,29.8859,29.5369,29.5839,2256700.0
2009-09-18 10:10:00,44.06,44.25,44.03,44.16,875500.0,29.5771,29.7047,29.557,29.6443,875500.0
2009-09-18 10:20:00,44.17,44.37,44.17,44.28,681700.0,29.651,29.7852,29.651,29.7248,681700.0
2009-09-18 10:30:00,44.29,44.43,44.2,44.32,488100.0,29.7315,29.8255,29.6711,29.7517,488100.0
2009-09-18 10:40:00,44.32,44.35,44.12,44.17,634300.0,29.7517,29.7718,29.6174,29.651,634300.0
2009-09-18 10:50:00,44.18,44.42,44.05,44.42,614300.0,29.6577,29.8188,29.5704,29.8188,614300.0
2009-09-18 11:00:00,44.41,44.46,44.28,44.3,689500.0,29.8121,29.8457,29.7248,29.7382,689500.0
2009-09-18 11:10:00,44.3,44.41,44.27,44.33,382300.0,29.7382,29.8121,29.7181,29.7584,382300.0
2009-09-18 11:20:00,44.33,44.35,44.29,44.29,368800.0,29.7584,29.7718,29.7315,29.7315,368800.0
2009-09-18 11:30:00,44.29,44.41,44.28,44.4,966900.0,29.7315,29.8121,29.7248,29.8054,966900.0
2009-09-18 11:40:00,44.4,44.45,44.36,44.39,285600.0,29.8054,29.8389,29.7785,29.7987,285600.0
2009-09-18 11:50:00,44.4,44.41,44.3,44.33,326100.0,29.8054,29.8121,29.7382,29.7584,326100.0
2009-09-18 12:00:00,44.3,44.33,44.25,44.3,829900.0,29.7382,29.7584,29.7047,29.7382,829900.0
2009-09-18 12:10:00,44.29,44.41,44.28,44.4,447200.0,29.7315,29.8121,29.7248,29.8054,447200.0
2009-09-18 12:20:00,44.39,44.42,44.37,44.38,186800.0,29.7987,29.8188,29.7852,29.792,186800.0
2009-09-18 12:30:00,44.38,44.51,44.37,44.46,356400.0,29.792,29.8792,29.7852,29.8457,356400.0
2009-09-18 12:40:00,44.46,44.55,44.45,44.52,250800.0,29.8457,29.9061,29.8389,29.8859,250800.0
2009-09-18 12:50:00,44.53,44.67,44.52,44.66,318100.0,29.8926,29.9866,29.8859,29.9799,318100.0
2009-09-18 13:00:00,44.66,44.75,44.64,44.75,264700.0,29.9799,30.0403,29.9665,30.0403,264700.0
2009-09-18 13:10:00,44.74,44.79,44.69,44.71,321500.0,30.0336,30.0672,30.0001,30.0135,321500.0
2009-09-18 13:20:00,44.71,44.73,44.65,44.66,267500.0,30.0135,30.0269,29.9732,29.9799,267500.0
2009-09-18 13:30:00,44.66,44.66,44.62,44.64,157200.0,29.9799,29.9799,29.9531,29.9665,157200.0
2009-09-18 13:40:00,44.64,44.69,44.58,44.66,326300.0,29.9665,30.0001,29.9262,29.9799,326300.0
2009-09-18 13:50:00,44.67,44.67,44.56,44.56,253800.0,29.9866,29.9866,29.9128,29.9128,253800.0
2009-09-18 14:00:00,44.57,44.59,44.5,44.51,328700.0,29.9195,29.9329,29.8725,29.8792,328700.0
2009-09-18 14:10:00,44.51,44.6,44.49,44.6,904500.0,29.8792,29.9396,29.8658,29.9396,904500.0
2009-09-18 14:20:00,44.6,44.72,44.59,44.65,467800.0,29.9396,30.0202,29.9329,29.9732,467800.0
2009-09-18 14:30:00,44.65,44.65,44.57,44.61,268600.0,29.9732,29.9732,29.9195,29.9463,268600.0
2009-09-18 14:40:00,44.62,44.62,44.5,44.53,237500.0,29.9531,29.9531,29.8725,29.8926,237500.0
2009-09-18 14:50:00,44.54,44.54,44.47,44.47,246000.0,29.8994,29.8994,29.8524,29.8524,246000.0
2009-09-18 15:00:00,44.47,44.52,44.45,44.49,936500.0,29.8524,29.8859,29.8389,29.8658,936500.0
2009-09-18 15:10:00,44.49,44.53,44.44,44.46,332900.0,29.8658,29.8926,29.8322,29.8457,332900.0
2009-09-18 15:20:00,44.46,44.47,44.42,44.42,535400.0,29.8457,29.8524,29.8188,29.8188,535400.0
2009-09-18 15:30:00,44.42,44.51,44.4,44.51,566700.0,29.8188,29.8792,29.8054,29.8792,566700.0
2009-09-18 15:40:00,44.5,44.51,44.34,44.41,1682900.0,29.8725,29.8792,29.7651,29.8121,1682900.0
2009-09-18 15:50:00,44.41,44.5,44.37,44.46,1434100.0,29.8121,29.8725,29.7852,29.8457,1434100.0
2009-09-21 09:30:00,44.12,44.38,44.01,44.24,814400.0,29.6174,29.792,29.5436,29.698,814400.0
2009-09-21 09:40:00,44.24,44.35,44.08,44.1,644100.0,29.698,29.7718,29.5906,29.604,644100.0
2009-09-21 09:50:00,44.09,44.21,44.07,44.16,591200.0,29.5973,29.6778,29.5839,29.6443,591200.0
2009-09-21 10:00:00,44.15,44.42,44.11,44.28,412700.0,29.6376,29.8188,29.6107,29.7248,412700.0
2009-09-21 10:10:00,44.27,44.43,44.19,44.4,403000.0,29.7181,29.8255,29.6644,29.8054,403000.0
2009-09-21 10:20:00,44.4,44.56,44.4,44.49,367400.0,29.8054,29.9128,29.8054,29.8658,367400.0
2009-09-21 10:30:00,44.49,44.57,44.42,44.55,698200.0,29.8658,29.9195,29.8188,29.9061,698200.0
2009-09-21 10:40:00,44.55,44.62,44.52,44.6,718900.0,29.9061,29.9531,29.8859,29.9396,718900.0
2009-09-21 10:50:00,44.6,44.73,44.57,44.7,714100.0,29.9396,30.0269,29.9195,30.0068,714100.0
2009-09-21 11:00:00,44.7,44.81,44.65,44.78,386900.0,30.0068,30.0806,29.9732,30.0605,386900.0
2009-09-21 11:10:00,44.79,44.97,44.78,44.86,453500.0,30.0672,30.188,30.0605,30.1142,453500.0
2009-09-21 11:20:00,44.87,44.88,44.73,44.74,310800.0,30.1209,30.1276,30.0269,30.0336,310800.0
2009-09-21 11:30:00,44.74,44.82,44.69,44.82,529100.0,30.0336,30.0873,30.0001,30.0873,529100.0
2009-09-21 11:40:00,44.82,44.86,44.74,44.76,478500.0,30.0873,30.1142,30.0336,30.047,478500.0
2009-09-21 11:50:00,44.76,44.86,44.75,44.86,169400.0,30.047,30.1142,30.0403,30.1142,169400.0
2009-09-21 12:00:00,44.86,44.9,44.83,44.84,284200.0,30.1142,30.141,30.094,30.1007,284200.0
2009-09-21 12:10:00,44.84,44.86,44.78,44.79,306400.0,30.1007,30.1142,30.0605,30.0672,306400.0
2009-09-21 12:20:00,44.79,44.87,44.78,44.85,209400.0,30.0672,30.1209,30.0605,30.1075,209400.0
2009-09-21 12:30:00,44.84,44.96,44.84,44.94,206300.0,30.1007,30.1813,30.1007,30.1679,206300.0
2009-09-21 12:40:00,44.95,44.95,44.83,44.83,293300.0,30.1746,30.1746,30.094,30.094,293300.0
2009-09-21 12:50:00,44.83,44.84,44.77,44.79,224700.0,30.094,30.1007,30.0538,30.0672,224700.0
2009-09-21 13:00:00,44.8,44.83,44.75,44.79,204500.0,30.0739,30.094,30.0403,30.0672,204500.0
2009-09-21 13:10:00,44.8,44.8,44.76,44.77,86600.0,30.0739,30.0739,30.047,30.0538,86600.0
2009-09-21 13:20:00,44.77,44.79,44.76,44.79,156400.0,30.0538,30.0672,30.047,30.0672,156400.0
2009-09-21 13:30:00,44.79,44.79,44.78,44.79,67700.0,30.0672,30.0672,30.0605,30.0672,67700.0
2009-09-21 13:40:00,44.79,44.79,44.77,44.78,138300.0,30.0672,30.0672,30.0538,30.0605,138300.0
2009-09-21 13:50:00,44.78,44.83,44.77,44.77,151700.0,30.0605,30.094,30.0538,30.0538,151700.0
2009-09-21 14:00:00,44.78,44.84,44.77,44.78,162900.0,30.0605,30.1007,30.0538,30.0605,162900.0
2009-09-21 14:10:00,44.79,44.79,44.69,44.73,256900.0,30.0672,30.0672,30.0001,30.0269,256900.0
2009-09-21 14:20:00,44.72,44.76,44.72,44.76,170200.0,30.0202,30.047,30.0202,30.047,170200.0
2009-09-21 14:30:00,44.76,44.81,44.74,44.78,143200.0,30.047,30.0806,30.0336,30.0605,143200.0
2009-09-21 14:40:00,44.79,44.92,44.78,44.91,180400.0,30.0672,30.1545,30.0605,30.1477,180400.0
2009-09-21 14:50:00,44.92,44.94,44.88,44.89,236800.0,30.1545,30.1679,30.1276,30.1343,236800.0
2009-09-21 15:00:00,44.9,44.9,44.83,44.88,194500.0,30.141,30.141,30.094,30.1276,194500.0
2009-09-21 15:10:00,44.88,44.99,44.87,44.97,396400.0,30.1276,30.2014,30.1209,30.188,396400.0
2009-09-21 15:20:00,44.98,44.99,44.88,44.9,263500.0,30.1947,30.2014,30.1276,30.141,263500.0
2009-09-21 15:30:00,44.88,44.9,44.82,44.85,333600.0,30.1276,30.141,30.0873,30.1075,333600.0
2009-09-21 15:40:00,44.86,44.88,44.83,44.83,305000.0,30.1142,30.1276,30.094,30.094,305000.0
2009-09-21 15:50:00,44.84,44.91,44.81,44.87,851800.0,30.1007,30.1477,30.0806,30.1209,851800.0
2009-09-22 09:30:00,45.01,45.01,44.48,44.58,1114600.0,30.2149,30.2149,29.8591,29.9262,1114600.0
2009-09-22 09:40:00,44.57,44.61,44.33,44.41,762200.0,29.9195,29.9463,29.7584,29.8121,762200.0
2009-09-22 09:50:00,44.41,44.73,44.4,44.62,502200.0,29.8121,30.0269,29.8054,29.9531,502200.0
2009-09-22 10:00:00,44.61,44.79,44.56,44.78,437500.0,29.9463,30.0672,29.9128,30.0605,437500.0
2009-09-22 10:10:00,44.78,44.81,44.7,44.71,407200.0,30.0605,30.0806,30.0068,30.0135,407200.0
2009-09-22 10:20:00,44.7,44.79,44.65,44.69,423300.0,30.0068,30.0672,29.9732,30.0001,423300.0
2009-09-22 10:30:00,44.68,44.69,44.5,44.64,392400.0,29.9933,30.0001,29.8725,29.9665,392400.0
2009-09-22 10:40:00,44.63,44.69,44.59,44.59,131900.0,29.9598,30.0001,29.9329,29.9329,131900.0
2009-09-22 10:50:00,44.59,44.62,44.54,44.54,142800.0,29.9329,29.9531,29.8994,29.8994,142800.0
2009-09-22 11:00:00,44.54,44.63,44.53,44.62,171000.0,29.8994,29.9598,29.8926,29.9531,171000.0
2009-09-22 11:10:00,44.62,44.63,44.48,44.53,390600.0,29.9531,29.9598,29.8591,29.8926,390600.0
2009-09-22 11:20:00,44.52,44.54,44.46,44.52,402700.0,29.8859,29.8994,29.8457,29.8859,402700.0
2009-09-22 11:30:00,44.52,44.54,44.46,44.47,467700.0,29.8859,29.8994,29.8457,29.8524,467700.0
2009-09-22 11:40:00,44.47,44.53,44.46,44.46,657700.0,29.8524,29.8926,29.8457,29.8457,657700.0
2009-09-22 11:50:00,44.46,44.48,44.41,44.43,172200.0,29.8457,29.8591,29.8121,29.8255,172200.0
2009-09-22 12:00:00,44.43,44.5,44.42,44.49,250300.0,29.8255,29.8725,29.8188,29.8658,250300.0
2009-09-22 12:10:00,44.49,44.5,44.44,44.45,227600.0,29.8658,29.8725,29.8322,29.8389,227600.0
2009-09-22 12:20:00,44.45,44.48,44.39,44.46,248600.0,29.8389,29.8591,29.7987,29.8457,248600.0
2009-09-22 12:30:00,44.45,44.46,44.44,44.45,97100.0,29.8389,29.8457,29.8322,29.8389,97100.0
2009-09-22 12:40:00,44.44,44.45,44.39,44.42,180400.0,29.8322,29.8389,29.7987,29.8188,180400.0
2009-09-22 12:50:00,44.42,44.51,44.42,44.51,134600.0,29.8188,29.8792,29.8188,29.8792,134600.0
2009-09-22 13:00:00,44.51,44.57,44.5,44.56,223300.0,29.8792,29.9195,29.8725,29.9128,223300.0
2009-09-22 13:10:00,44.55,44.57,44.44,44.5,184700.0,29.9061,29.9195,29.8322,29.8725,184700.0
2009-09-22 13:20:00,44.49,44.5,44.4,44.41,135700.0,29.8658,29.8725,29.8054,29.8121,135700.0
2009-09-22 13:30:00,44.4,44.41,44.35,44.37,141500.0,29.8054,29.8121,29.7718,29.7852,141500.0
2009-09-22 13:40:00,44.36,44.47,44.36,44.38,416700.0,29.7785,29.8524,29.7785,29.792,416700.0
2009-09-22 13:50:00,44.37,44.43,44.37,44.42,184000.0,29.7852,29.8255,29.7852,29.8188,184000.0
2009-09-22 14:00:00,44.42,44.48,44.42,44.48,137600.0,29.8188,29.8591,29.8188,29.8591,137600.0
2009-09-22 14:10:00,44.47,44.5,44.46,44.48,187100.0,29.8524,29.8725,29.8457,29.8591,187100.0
2009-09-22 14:20:00,44.47,44.55,44.46,44.51,297900.0,29.8524,29.9061,29.8457,29.8792,297900.0
2009-09-22 14:30:00,44.5,44.53,44.45,44.45,313000.0,29.8725,29.8926,29.8389,29.8389,313000.0
2009-09-22 14:40:00,44.45,44.54,44.45,44.53,291800.0,29.8389,29.8994,29.8389,29.8926,291800.0
2009-09-22 14:50:00,44.52,44.6,44.51,44.6,310800.0,29.8859,29.9396,29.8792,29.9396,310800.0
2009-09-22 15:00:00,44.59,44.6,44.5,44.5,155300.0,29.9329,29.9396,29.8725,29.8725,155300.0
2009-09-22 15:10:00,44.5,44.55,44.5,44.53,262900.0,29.8725,29.9061,29.8725,29.8926,262900.0
2009-09-22 15:20:00,44.53,44.59,44.53,44.58,213900.0,29.8926,29.9329,29.8926,29.9262,213900.0
2009-09-22 15:30:00,44.58,44.59,44.54,44.55,217800.0,29.9262,29.9329,29.8994,29.9061,217800.0
2009-09-22 15:40:00,44.54,44.59,44.51,44.55,420900.0,29.8994,29.9329,29.8792,29.9061,420900.0
2009-09-22 15:50:00,44.55,44.6,44.5,44.59,1080000.0,29.9061,29.9396,29.8725,29.9329,1080000.0
2009-09-23 09:30:00,44.6,44.66,44.5,44.58,580800.0,29.9396,29.9799,29.8725,29.9262,580800.0
2009-09-23 09:40:00,44.58,44.8,44.5,44.71,781400.0,29.9262,30.0739,29.8725,30.0135,781400.0
2009-09-23 09:50:00,44.72,44.74,44.4,44.51,700300.0,30.0202,30.0336,29.8054,29.8792,700300.0
2009-09-23 10:00:00,44.51,44.61,44.47,44.55,330500.0,29.8792,29.9463,29.8524,29.9061,330500.0
2009-09-23 10:10:00,44.55,44.59,44.5,44.55,257200.0,29.9061,29.9329,29.8725,29.9061,257200.0
2009-09-23 10:20:00,44.55,44.58,44.48,44.5,376000.0,29.9061,29.9262,29.8591,29.8725,376000.0
2009-09-23 10:30:00,44.49,44.51,44.23,44.23,1439800.0,29.8658,29.8792,29.6913,29.6913,1439800.0
2009-09-23 10:40:00,44.23,44.31,44.23,44.31,420300.0,29.6913,29.745,29.6913,29.745,420300.0
2009-09-23 10:50:00,44.31,44.47,44.3,44.45,434900.0,29.745,29.8524,29.7382,29.8389,434900.0
2009-09-23 11:00:00,44.46,44.49,44.33,44.35,397900.0,29.8457,29.8658,29.7584,29.7718,397900.0
2009-09-23 11:10:00,44.35,44.35,44.31,44.33,184900.0,29.7718,29.7718,29.745,29.7584,184900.0
2009-09-23 11:20:00,44.33,44.48,44.32,44.47,184900.0,29.7584,29.8591,29.7517,29.8524,184900.0
2009-09-23 11:30:00,44.48,44.54,44.46,44.54,187000.0,29.8591,29.8994,29.8457,29.8994,187000.0
2009-09-23 11:40:00,44.54,44.64,44.53,44.57,377000.0,29.8994,29.9665,29.8926,29.9195,377000.0
2009-09-23 11:50:00,44.58,44.63,44.53,44.63,254800.0,29.9262,29.9598,29.8926,29.9598,254800.0
2009-09-23 12:00:00,44.63,44.69,44.62,44.65,166500.0,29.9598,30.0001,29.9531,29.9732,166500.0
2009-09-23 12:10:00,44.65,44.66,44.58,44.6,203300.0,29.9732,29.9799,29.9262,29.9396,203300.0
2009-09-23 12:20:00,44.6,44.6,44.56,44.56,143400.0,29.9396,29.9396,29.9128,29.9128,143400.0
2009-09-23 12:30:00,44.56,44.6,44.54,44.54,131800.0,29.9128,29.9396,29.8994,29.8994,131800.0
2009-09-23 12:40:00,44.55,44.55,44.51,44.51,133000.0,29.9061,29.9061,29.8792,29.8792,133000.0
2009-09-23 12:50:00,44.51,44.52,44.5,44.51,116000.0,29.8792,29.8859,29.8725,29.8792,116000.0
2009-09-23 13:00:00,44.52,44.53,44.48,44.5,183500.0,29.8859,29.8926,29.8591,29.8725,183500.0
2009-09-23 13:10:00,44.5,44.52,44.46,44.51,182600.0,29.8725,29.8859,29.8457,29.8792,182600.0
2009-09-23 13:20:00,44.51,44.51,44.48,44.49,192400.0,29.8792,29.8792,29.8591,29.8658,192400.0
2009-09-23 13:30:00,44.49,44.51,44.46,44.51,159600.0,29.8658,29.8792,29.8457,29.8792,159600.0
2009-09-23 13:40:00,44.51,44.56,44.5,44.55,207000.0,29.8792,29.9128,29.8725,29.9061,207000.0
2009-09-23 13:50:00,44.55,44.55,44.52,44.55,157900.0,29.9061,29.9061,29.8859,29.9061,157900.0
2009-09-23 14:00:00,44.54,44.55,44.52,44.55,173800.0,29.8994,29.9061,29.8859,29.9061,173800.0
2009-09-23 14:10:00,44.54,44.85,44.53,44.85,531500.0,29.8994,30.1075,29.8926,30.1075,531500.0
2009-09-23 14:20:00,44.85,44.88,44.6,44.75,570000.0,30.1075,30.1276,29.9396,30.0403,570000.0
2009-09-23 14:30:00,44.75,44.91,44.69,44.87,886800.0,30.0403,30.1477,30.0001,30.1209,886800.0
2009-09-23 14:40:00,44.88,44.88,44.78,44.81,513200.0,30.1276,30.1276,30.0605,30.0806,513200.0
2009-09-23 14:50:00,44.81,44.87,44.7,44.73,619600.0,30.0806,30.1209,30.0068,30.0269,619600.0
2009-09-23 15:00:00,44.74,44.9,44.73,44.82,328900.0,30.0336,30.141,30.0269,30.0873,328900.0
2009-09-23 15:10:00,44.82,44.83,44.56,44.65,513300.0,30.0873,30.094,29.9128,29.9732,513300.0
2009-09-23 15:20:00,44.64,44.64,44.36,44.44,820100.0,29.9665,29.9665,29.7785,29.8322,820100.0
2009-09-23 15:30:00,44.45,44.48,44.27,44.41,919600.0,29.8389,29.8591,29.7181,29.8121,919600.0
2009-09-23 15:40:00,44.42,44.52,44.3,44.37,622000.0,29.8188,29.8859,29.7382,29.7852,622000.0
2009-09-23 15:50:00,44.36,44.37,44.18,44.23,1316600.0,29.7785,29.7852,29.6577,29.6913,1316600.0
2009-09-24 09:30:00,44.46,44.65,44.38,44.61,617900.0,29.8457,29.9732,29.792,29.9463,617900.0
2009-09-24 09:40:00,44.61,44.72,44.6,44.69,713400.0,29.9463,30.0202,29.9396,30.0001,713400.0
2009-09-24 09:50:00,44.69,44.86,44.59,44.78,616400.0,30.0001,30.1142,29.9329,30.0605,616400.0
2009-09-24 10:00:00,44.81,44.85,44.42,44.45,688900.0,30.0806,30.1075,29.8188,29.8389,688900.0
2009-09-24 10:10:00,44.45,44.56,44.23,44.36,487700.0,29.8389,29.9128,29.6913,29.7785,487700.0
2009-09-24 10:20:00,44.36,44.47,44.27,44.37,436200.0,29.7785,29.8524,29.7181,29.7852,436200.0
2009-09-24 10:30:00,44.36,44.39,44.25,44.27,1744600.0,29.7785,29.7987,29.7047,29.7181,1744600.0
2009-09-24 10:40:00,44.27,44.36,44.18,44.36,598200.0,29.7181,29.7785,29.6577,29.7785,598200.0
2009-09-24 10:50:00,44.36,44.38,44.27,44.3,285300.0,29.7785,29.792,29.7181,29.7382,285300.0
2009-09-24 11:00:00,44.3,44.39,44.3,44.36,369200.0,29.7382,29.7987,29.7382,29.7785,369200.0
2009-09-24 11:10:00,44.36,44.46,44.35,44.35,331700.0,29.7785,29.8457,29.7718,29.7718,331700.0
2009-09-24 11:20:00,44.34,44.4,44.3,44.33,334700.0,29.7651,29.8054,29.7382,29.7584,334700.0
2009-09-24 11:30:00,44.33,44.33,44.25,44.27,364800.0,29.7584,29.7584,29.7047,29.7181,364800.0
2009-09-24 11:40:00,44.27,44.34,44.23,44.3,309900.0,29.7181,29.7651,29.6913,29.7382,309900.0
2009-09-24 11:50:00,44.31,44.33,44.24,44.31,458200.0,29.745,29.7584,29.698,29.745,458200.0
2009-09-24 12:00:00,44.31,44.42,44.27,44.4,415600.0,29.745,29.8188,29.7181,29.8054,415600.0
2009-09-24 12:10:00,44.4,44.5,44.4,44.49,329700.0,29.8054,29.8725,29.8054,29.8658,329700.0
2009-09-24 12:20:00,44.49,44.52,44.39,44.39,515800.0,29.8658,29.8859,29.7987,29.7987,515800.0
2009-09-24 12:30:00,44.39,44.42,44.32,44.33,166900.0,29.7987,29.8188,29.7517,29.7584,166900.0
2009-09-24 12:40:00,44.33,44.38,44.31,44.35,209300.0,29.7584,29.792,29.745,29.7718,209300.0
2009-09-24 12:50:00,44.35,44.41,44.34,44.35,133700.0,29.7718,29.8121,29.7651,29.7718,133700.0
2009-09-24 13:00:00,44.36,44.46,44.35,44.43,206700.0,29.7785,29.8457,29.7718,29.8255,206700.0
2009-09-24 13:10:00,44.43,44.51,44.36,44.37,456300.0,29.8255,29.8792,29.7785,29.7852,456300.0
2009-09-24 13:20:00,44.37,44.42,44.35,44.41,168400.0,29.7852,29.8188,29.7718,29.8121,168400.0
2009-09-24 13:30:00,44.41,44.48,44.38,44.4,202000.0,29.8121,29.8591,29.792,29.8054,202000.0
2009-09-24 13:40:00,44.4,44.44,44.31,44.42,291200.0,29.8054,29.8322,29.745,29.8188,291200.0
2009-09-24 13:50:00,44.42,44.5,44.41,44.48,349200.0,29.8188,29.8725,29.8121,29.8591,349200.0
2009-09-24 14:00:00,44.48,44.51,44.44,44.45,263500.0,29.8591,29.8792,29.8322,29.8389,263500.0
2009-09-24 14:10:00,44.45,44.51,44.43,44.51,340000.0,29.8389,29.8792,29.8255,29.8792,340000.0
2009-09-24 14:20:00,44.5,44.51,44.38,44.49,183600.0,29.8725,29.8792,29.792,29.8658,183600.0
2009-09-24 14:30:00,44.49,44.69,44.48,44.68,566600.0,29.8658,30.0001,29.8591,29.9933,566600.0
2009-09-24 14:40:00,44.67,44.69,44.61,44.68,357800.0,29.9866,30.0001,29.9463,29.9933,357800.0
2009-09-24 14:50:00,44.69,44.76,44.67,44.67,411800.0,30.0001,30.047,29.9866,29.9866,411800.0
2009-09-24 15:00:00,44.67,44.73,44.62,44.68,337600.0,29.9866,30.0269,29.9531,29.9933,337600.0
2009-09-24 15:10:00,44.67,44.85,44.67,44.78,541600.0,29.9866,30.1075,29.9866,30.0605,541600.0
2009-09-24 15:20:00,44.78,44.83,44.63,44.63,547600.0,30.0605,30.094,29.9598,29.9598,547600.0
2009-09-24 15:30:00,44.63,44.76,44.63,44.7,589200.0,29.9598,30.047,29.9598,30.0068,589200.0
2009-09-24 15:40:00,44.71,44.8,44.69,44.7,553600.0,30.0135,30.0739,30.0001,30.0068,553600.0
2009-09-24 15:50:00,44.71,44.77,44.66,44.69,1354100.0,30.0135,30.0538,29.9799,30.0001,1354100.0
2009-09-25 09:30:00,44.46,44.66,44.42,44.47,805300.0,29.8457,29.9799,29.8188,29.8524,805300.0
2009-09-25 09:40:00,44.46,45.0,44.46,44.93,815200.0,29.8457,30.2082,29.8457,30.1612,815200.0
2009-09-25 09:50:00,44.94,45.05,44.71,44.84,965100.0,30.1679,30.2417,30.0135,30.1007,965100.0
2009-09-25 10:00:00,44.84,44.91,44.59,44.91,495400.0,30.1007,30.1477,29.9329,30.1477,495400.0
2009-09-25 10:10:00,44.91,45.05,44.91,45.0,758000.0,30.1477,30.2417,30.1477,30.2082,758000.0
2009-09-25 10:20:00,45.0,45.13,44.98,45.1,1066000.0,30.2082,30.2954,30.1947,30.2753,1066000.0
2009-09-25 10:30:00,45.1,45.13,44.88,44.89,989700.0,30.2753,30.2954,30.1276,30.1343,989700.0
2009-09-25 10:40:00,44.88,44.95,44.85,44.95,699100.0,30.1276,30.1746,30.1075,30.1746,699100.0
2009-09-25 10:50:00,44.95,44.95,44.68,44.82,780400.0,30.1746,30.1746,29.9933,30.0873,780400.0
2009-09-25 11:00:00,44.82,44.85,44.78,44.8,981300.0,30.0873,30.1075,30.0605,30.0739,981300.0
2009-09-25 11:10:00,44.81,44.81,44.61,44.64,624700.0,30.0806,30.0806,29.9463,29.9665,624700.0
2009-09-25 11:20:00,44.65,44.71,44.59,44.7,539600.0,29.9732,30.0135,29.9329,30.0068,539600.0
2009-09-25 11:30:00,44.71,44.76,44.66,44.76,422700.0,30.0135,30.047,29.9799,30.047,422700.0
2009-09-25 11:40:00,44.76,44.81,44.71,44.77,380300.0,30.047,30.0806,30.0135,30.0538,380300.0
2009-09-25 11:50:00,44.77,44.79,44.66,44.69,264900.0,30.0538,30.0672,29.9799,30.0001,264900.0
2009-09-25 12:00:00,44.69,44.69,44.48,44.5,307000.0,30.0001,30.0001,29.8591,29.8725,307000.0
2009-09-25 12:10:00,44.51,44.56,44.38,44.42,252800.0,29.8792,29.9128,29.792,29.8188,252800.0
2009-09-25 12:20:00,44.41,44.46,44.3,44.44,302000.0,29.8121,29.8457,29.7382,29.8322,302000.0
2009-09-25 12:30:00,44.45,44.55,44.41,44.52,252800.0,29.8389,29.9061,29.8121,29.8859,252800.0
2009-09-25 12:40:00,44.53,44.53,44.49,44.5,121900.0,29.8926,29.8926,29.8658,29.8725,121900.0
2009-09-25 12:50:00,44.51,44.57,44.5,44.56,208800.0,29.8792,29.9195,29.8725,29.9128,208800.0
2009-09-25 13:00:00,44.56,44.59,44.54,44.58,168100.0,29.9128,29.9329,29.8994,29.9262,168100.0
2009-09-25 13:10:00,44.57,44.59,44.5,44.57,248700.0,29.9195,29.9329,29.8725,29.9195,248700.0
2009-09-25 13:20:00,44.58,44.69,44.56,44.65,365500.0,29.9262,30.0001,29.9128,29.9732,365500.0
2009-09-25 13:30:00,44.64,44.73,44.62,44.66,338100.0,29.9665,30.0269,29.9531,29.9799,338100.0
2009-09-25 13:40:00,44.67,44.71,44.64,44.7,370400.0,29.9866,30.0135,29.9665,30.0068,370400.0
2009-09-25 13:50:00,44.71,44.78,44.69,44.78,382500.0,30.0135,30.0605,30.0001,30.0605,382500.0
2009-09-25 14:00:00,44.78,44.86,44.7,44.76,541900.0,30.0605,30.1142,30.0068,30.047,541900.0
2009-09-25 14:10:00,44.76,44.78,44.69,44.7,159300.0,30.047,30.0605,30.0001,30.0068,159300.0
2009-09-25 14:20:00,44.71,44.74,44.69,44.69,119900.0,30.0135,30.0336,30.0001,30.0001,119900.0
2009-09-25 14:30:00,44.7,44.81,44.66,44.8,212400.0,30.0068,30.0806,29.9799,30.0739,212400.0
2009-09-25 14:40:00,44.8,44.84,44.79,44.79,125700.0,30.0739,30.1007,30.0672,30.0672,125700.0
2009-09-25 14:50:00,44.8,44.92,44.78,44.92,274000.0,30.0739,30.1545,30.0605,30.1545,274000.0
2009-09-25 15:00:00,44.93,44.96,44.82,44.82,327600.0,30.1612,30.1813,30.0873,30.0873,327600.0
2009-09-25 15:10:00,44.82,44.83,44.76,44.81,301600.0,30.0873,30.094,30.047,30.0806,301600.0
2009-09-25 15:20:00,44.82,44.91,44.79,44.81,425500.0,30.0873,30.1477,30.0672,30.0806,425500.0
2009-09-25 15:30:00,44.81,44.82,44.68,44.69,237900.0,30.0806,30.0873,29.9933,30.0001,237900.0
2009-09-25 15:40:00,44.68,44.74,44.61,44.73,520500.0,29.9933,30.0336,29.9463,30.0269,520500.0
2009-09-25 15:50:00,44.73,44.78,44.68,44.73,1148900.0,30.0269,30.0605,29.9933,30.0269,1148900.0
2009-09-28 09:30:00,45.31,45.35,45.24,45.27,143000.0,30.4163,30.4431,30.3693,30.3894,143000.0
2009-09-28 09:40:00,45.27,45.59,45.1,45.54,615600.0,30.3894,30.6042,30.2753,30.5707,615600.0
2009-09-28 09:50:00,45.54,45.76,45.51,45.53,882900.0,30.5707,30.7183,30.5505,30.5639,882900.0
2009-09-28 10:00:00,45.52,45.86,45.52,45.81,700100.0,30.5572,30.7855,30.5572,30.7519,700100.0
2009-09-28 10:10:00,45.82,45.83,45.64,45.68,439000.0,30.7586,30.7653,30.6378,30.6646,439000.0
2009-09-28 10:20:00,45.67,45.94,45.64,45.94,498700.0,30.6579,30.8392,30.6378,30.8392,498700.0
2009-09-28 10:30:00,45.94,46.0,45.89,45.91,642900.0,30.8392,30.8794,30.8056,30.819,642900.0
2009-09-28 10:40:00,45.91,45.99,45.88,45.98,421300.0,30.819,30.8727,30.7989,30.866,421300.0
2009-09-28 10:50:00,45.98,46.04,45.92,46.02,572600.0,30.866,30.9063,30.8257,30.8929,572600.0
2009-09-28 11:00:00,46.03,46.14,46.01,46.11,523800.0,30.8996,30.9734,30.8862,30.9533,523800.0
2009-09-28 11:10:00,46.11,46.15,46.09,46.12,402600.0,30.9533,30.9801,30.9399,30.96,402600.0
2009-09-28 11:20:00,46.12,46.25,46.11,46.17,953300.0,30.96,31.0473,30.9533,30.9936,953300.0
2009-09-28 11:30:00,46.17,46.35,46.17,46.27,571400.0,30.9936,31.1144,30.9936,31.0607,571400.0
2009-09-28 11:40:00,46.26,46.34,46.25,46.27,273300.0,31.054,31.1077,31.0473,31.0607,273300.0
2009-09-28 11:50:00,46.26,46.32,46.17,46.18,256200.0,31.054,31.0943,30.9936,31.0003,256200.0
2009-09-28 12:00:00,46.17,46.32,46.17,46.27,450400.0,30.9936,31.0943,30.9936,31.0607,450400.0
2009-09-28 12:10:00,46.27,46.28,46.15,46.17,185200.0,31.0607,31.0674,30.9801,30.9936,185200.0
2009-09-28 12:20:00,46.16,46.26,46.13,46.19,252800.0,30.9869,31.054,30.9667,31.007,252800.0
2009-09-28 12:30:00,46.19,46.23,46.18,46.22,162100.0,31.007,31.0338,31.0003,31.0271,162100.0
2009-09-28 12:40:00,46.22,46.34,46.21,46.28,506600.0,31.0271,31.1077,31.0204,31.0674,506600.0
2009-09-28 12:50:00,46.28,46.28,46.08,46.14,450300.0,31.0674,31.0674,30.9331,30.9734,450300.0
2009-09-28 13:00:00,46.14,46.19,46.08,46.11,295900.0,30.9734,31.007,30.9331,30.9533,295900.0
2009-09-28 13:10:00,46.11,46.15,46.03,46.04,231000.0,30.9533,30.9801,30.8996,30.9063,231000.0
2009-09-28 13:20:00,46.03,46.04,45.96,46.02,314300.0,30.8996,30.9063,30.8526,30.8929,314300.0
2009-09-28 13:30:00,46.02,46.1,45.99,46.01,272300.0,30.8929,30.9466,30.8727,30.8862,272300.0
2009-09-28 13:40:00,46.01,46.04,45.99,46.01,166700.0,30.8862,30.9063,30.8727,30.8862,166700.0
2009-09-28 13:50:00,46.0,46.01,45.88,45.89,200700.0,30.8794,30.8862,30.7989,30.8056,200700.0
2009-09-28 14:00:00,45.88,45.93,45.79,45.79,264600.0,30.7989,30.8325,30.7385,30.7385,264600.0
2009-09-28 14:10:00,45.79,45.85,45.77,45.84,262700.0,30.7385,30.7788,30.725,30.772,262700.0
2009-09-28 14:20:00,45.84,45.95,45.83,45.93,255000.0,30.772,30.8459,30.7653,30.8325,255000.0
2009-09-28 14:30:00,45.94,45.95,45.84,45.91,248200.0,30.8392,30.8459,30.772,30.819,248200.0
2009-09-28 14:40:00,45.92,46.04,45.92,46.01,298600.0,30.8257,30.9063,30.8257,30.8862,298600.0
2009-09-28 14:50:00,46.01,46.02,45.99,45.99,186500.0,30.8862,30.8929,30.8727,30.8727,186500.0
2009-09-28 15:00:00,46.0,46.05,45.93,46.05,386300.0,30.8794,30.913,30.8325,30.913,386300.0
2009-09-28 15:10:00,46.04,46.11,46.03,46.11,421900.0,30.9063,30.9533,30.8996,30.9533,421900.0
2009-09-28 15:20:00,46.11,46.13,46.08,46.09,430100.0,30.9533,30.9667,30.9331,30.9399,430100.0
2009-09-28 15:30:00,46.09,46.1,46.06,46.08,524100.0,30.9399,30.9466,30.9197,30.9331,524100.0
2009-09-28 15:40:00,46.06,46.07,45.94,45.94,597100.0,30.9197,30.9264,30.8392,30.8392,597100.0
2009-09-28 15:50:00,45.94,46.03,45.91,46.01,1170800.0,30.8392,30.8996,30.819,30.8862,1170800.0
2009-09-29 09:30:00,46.02,46.03,45.49,45.6,866200.0,30.8929,30.8996,30.5371,30.6109,866200.0
2009-09-29 09:40:00,45.6,45.69,45.49,45.6,783100.0,30.6109,30.6713,30.5371,30.6109,783100.0
2009-09-29 09:50:00,45.61,46.03,45.6,45.96,792200.0,30.6176,30.8996,30.6109,30.8526,792200.0
2009-09-29 10:00:00,45.96,45.96,45.34,45.57,1119100.0,30.8526,30.8526,30.4364,30.5908,1119100.0
2009-09-29 10:10:00,45.57,45.7,45.51,45.56,592700.0,30.5908,30.6781,30.5505,30.5841,592700.0
2009-09-29 10:20:00,45.56,45.67,45.44,45.67,461400.0,30.5841,30.6579,30.5035,30.6579,461400.0
2009-09-29 10:30:00,45.67,45.72,45.52,45.71,494000.0,30.6579,30.6915,30.5572,30.6848,494000.0
2009-09-29 10:40:00,45.7,45.76,45.66,45.7,353600.0,30.6781,30.7183,30.6512,30.6781,353600.0
2009-09-29 10:50:00,45.69,45.7,45.4,45.44,432300.0,30.6713,30.6781,30.4767,30.5035,432300.0
2009-09-29 11:00:00,45.44,45.47,45.38,45.44,227100.0,30.5035,30.5237,30.4632,30.5035,227100.0
2009-09-29 11:10:00,45.44,45.49,45.39,45.43,242000.0,30.5035,30.5371,30.47,30.4968,242000.0
2009-09-29 11:20:00,45.42,45.5,45.38,45.5,269100.0,30.4901,30.5438,30.4632,30.5438,269100.0
2009-09-29 11:30:00,45.51,45.51,45.38,45.4,253400.0,30.5505,30.5505,30.4632,30.4767,253400.0
2009-09-29 11:40:00,45.42,45.43,45.25,45.29,432600.0,30.4901,30.4968,30.376,30.4028,432600.0
2009-09-29 11:50:00,45.28,45.36,45.26,45.36,253900.0,30.3961,30.4498,30.3827,30.4498,253900.0
2009-09-29 12:00:00,45.36,45.48,45.34,45.47,187800.0,30.4498,30.5304,30.4364,30.5237,187800.0
2009-09-29 12:10:00,45.47,45.55,45.46,45.5,259600.0,30.5237,30.5774,30.5169,30.5438,259600.0
2009-09-29 12:20:00,45.5,45.51,45.4,45.4,163500.0,30.5438,30.5505,30.4767,30.4767,163500.0
2009-09-29 12:30:00,45.4,45.47,45.39,45.45,163200.0,30.4767,30.5237,30.47,30.5102,163200.0
2009-09-29 12:40:00,45.46,45.55,45.44,45.5,195500.0,30.5169,30.5774,30.5035,30.5438,195500.0
2009-09-29 12:50:00,45.51,45.64,45.5,45.63,165700.0,30.5505,30.6378,30.5438,30.6311,165700.0
2009-09-29 13:00:00,45.64,45.83,45.64,45.8,640600.0,30.6378,30.7653,30.6378,30.7452,640600.0
2009-09-29 13:10:00,45.8,45.85,45.75,45.81,260400.0,30.7452,30.7788,30.7116,30.7519,260400.0
2009-09-29 13:20:00,45.81,45.85,45.78,45.79,170100.0,30.7519,30.7788,30.7318,30.7385,170100.0
2009-09-29 13:30:00,45.79,45.85,45.76,45.77,195900.0,30.7385,30.7788,30.7183,30.725,195900.0
2009-09-29 13:40:00,45.77,45.8,45.74,45.75,113600.0,30.725,30.7452,30.7049,30.7116,113600.0
2009-09-29 13:50:00,45.75,45.8,45.74,45.78,203700.0,30.7116,30.7452,30.7049,30.7318,203700.0
2009-09-29 14:00:00,45.78,45.81,45.69,45.7,202800.0,30.7318,30.7519,30.6713,30.6781,202800.0
2009-09-29 14:10:00,45.69,45.72,45.65,45.65,111600.0,30.6713,30.6915,30.6445,30.6445,111600.0
2009-09-29 14:20:00,45.66,45.67,45.59,45.62,240500.0,30.6512,30.6579,30.6042,30.6244,240500.0
2009-09-29 14:30:00,45.62,45.63,45.54,45.6,309100.0,30.6244,30.6311,30.5707,30.6109,309100.0
2009-09-29 14:40:00,45.6,45.6,45.51,45.57,179400.0,30.6109,30.6109,30.5505,30.5908,179400.0
2009-09-29 14:50:00,45.58,45.61,45.56,45.6,193900.0,30.5975,30.6176,30.5841,30.6109,193900.0
2009-09-29 15:00:00,45.59,45.6,45.52,45.52,279100.0,30.6042,30.6109,30.5572,30.5572,279100.0
2009-09-29 15:10:00,45.52,45.53,45.47,45.49,248900.0,30.5572,30.5639,30.5237,30.5371,248900.0
2009-09-29 15:20:00,45.49,45.53,45.41,45.42,250000.0,30.5371,30.5639,30.4834,30.4901,250000.0
2009-09-29 15:30:00,45.42,45.48,45.39,45.46,478600.0,30.4901,30.5304,30.47,30.5169,478600.0
2009-09-29 15:40:00,45.45,45.49,45.42,45.47,398300.0,30.5102,30.5371,30.4901,30.5237,398300.0
2009-09-29 15:50:00,45.46,45.51,45.41,45.49,1079900.0,30.5169,30.5505,30.4834,30.5371,1079900.0
2009-09-30 09:30:00,45.71,45.83,45.58,45.58,906500.0,30.6848,30.7653,30.5975,30.5975,906500.0
2009-09-30 09:40:00,45.57,45.58,45.04,45.05,956900.0,30.5908,30.5975,30.235,30.2417,956900.0
2009-09-30 09:50:00,45.05,45.11,44.51,44.73,1028700.0,30.2417,30.282,29.8792,30.0269,1028700.0
2009-09-30 10:00:00,44.72,44.92,44.71,44.77,521300.0,30.0202,30.1545,30.0135,30.0538,521300.0
2009-09-30 10:10:00,44.78,44.91,44.75,44.85,370000.0,30.0605,30.1477,30.0403,30.1075,370000.0
2009-09-30 10:20:00,44.85,44.85,44.65,44.81,351000.0,30.1075,30.1075,29.9732,30.0806,351000.0
2009-09-30 10:30:00,44.81,44.88,44.67,44.72,526500.0,30.0806,30.1276,29.9866,30.0202,526500.0
2009-09-30 10:40:00,44.73,44.76,44.63,44.75,345800.0,30.0269,30.047,29.9598,30.0403,345800.0
2009-09-30 10:50:00,44.74,44.87,44.69,44.7,305000.0,30.0336,30.1209,30.0001,30.0068,305000.0
2009-09-30 11:00:00,44.7,44.88,44.7,44.83,361700.0,30.0068,30.1276,30.0068,30.094,361700.0
2009-09-30 11:10:00,44.83,44.94,44.81,44.89,568600.0,30.094,30.1679,30.0806,30.1343,568600.0
2009-09-30 11:20:00,44.89,45.08,44.85,44.98,511200.0,30.1343,30.2619,30.1075,30.1947,511200.0
2009-09-30 11:30:00,44.98,45.07,44.92,44.95,349900.0,30.1947,30.2551,30.1545,30.1746,349900.0
2009-09-30 11:40:00,44.95,44.96,44.83,44.83,237900.0,30.1746,30.1813,30.094,30.094,237900.0
2009-09-30 11:50:00,44.84,44.99,44.83,44.92,221400.0,30.1007,30.2014,30.094,30.1545,221400.0
2009-09-30 12:00:00,44.92,44.95,44.84,44.85,168000.0,30.1545,30.1746,30.1007,30.1075,168000.0
2009-09-30 12:10:00,44.86,44.99,44.85,44.98,267100.0,30.1142,30.2014,30.1075,30.1947,267100.0
2009-09-30 12:20:00,44.97,45.03,44.93,44.93,313000.0,30.188,30.2283,30.1612,30.1612,313000.0
2009-09-30 12:30:00,44.93,45.08,44.93,45.05,238700.0,30.1612,30.2619,30.1612,30.2417,238700.0
2009-09-30 12:40:00,45.06,45.22,45.05,45.15,423800.0,30.2484,30.3558,30.2417,30.3088,423800.0
2009-09-30 12:50:00,45.16,45.29,45.15,45.2,377300.0,30.3156,30.4028,30.3088,30.3424,377300.0
2009-09-30 13:00:00,45.19,45.47,45.19,45.29,476700.0,30.3357,30.5237,30.3357,30.4028,476700.0
2009-09-30 13:10:00,45.29,45.32,45.21,45.25,203300.0,30.4028,30.423,30.3491,30.376,203300.0
2009-09-30 13:20:00,45.25,45.28,45.18,45.18,241000.0,30.376,30.3961,30.329,30.329,241000.0
2009-09-30 13:30:00,45.18,45.19,45.07,45.07,358000.0,30.329,30.3357,30.2551,30.2551,358000.0
2009-09-30 13:40:00,45.07,45.07,44.99,45.0,322500.0,30.2551,30.2551,30.2014,30.2082,322500.0
2009-09-30 13:50:00,45.01,45.14,45.01,45.06,250200.0,30.2149,30.3021,30.2149,30.2484,250200.0
2009-09-30 14:00:00,45.06,45.09,45.0,45.08,179300.0,30.2484,30.2686,30.2082,30.2619,179300.0
2009-09-30 14:10:00,45.08,45.14,45.05,45.09,139100.0,30.2619,30.3021,30.2417,30.2686,139100.0
2009-09-30 14:20:00,45.09,45.12,45.04,45.07,144700.0,30.2686,30.2887,30.235,30.2551,144700.0
2009-09-30 14:30:00,45.06,45.07,45.0,45.05,192500.0,30.2484,30.2551,30.2082,30.2417,192500.0
2009-09-30 14:40:00,45.05,45.17,45.03,45.14,328100.0,30.2417,30.3223,30.2283,30.3021,328100.0
2009-09-30 14:50:00,45.14,45.14,44.92,44.92,508900.0,30.3021,30.3021,30.1545,30.1545,508900.0
2009-09-30 15:00:00,44.92,44.94,44.79,44.81,796500.0,30.1545,30.1679,30.0672,30.0806,796500.0
2009-09-30 15:10:00,44.8,44.86,44.69,44.85,691100.0,30.0739,30.1142,30.0001,30.1075,691100.0
2009-09-30 15:20:00,44.85,44.92,44.79,44.84,441000.0,30.1075,30.1545,30.0672,30.1007,441000.0
2009-09-30 15:30:00,44.84,44.96,44.78,44.88,555100.0,30.1007,30.1813,30.0605,30.1276,555100.0
2009-09-30 15:40:00,44.88,45.03,44.84,45.03,905900.0,30.1276,30.2283,30.1007,30.2283,905900.0
2009-09-30 15:50:00,45.03,45.12,44.87,44.9,1844200.0,30.2283,30.2887,30.1209,30.141,1844200.0
2009-10-01 09:30:00,44.54,44.64,44.25,44.37,1147900.0,29.8994,29.9665,29.7047,29.7852,1147900.0
2009-10-01 09:40:00,44.38,44.48,44.18,44.33,744700.0,29.792,29.8591,29.6577,29.7584,744700.0
2009-10-01 09:50:00,44.33,44.33,44.05,44.22,1035700.0,29.7584,29.7584,29.5704,29.6845,1035700.0
2009-10-01 10:00:00,44.22,44.31,43.75,43.82,2224400.0,29.6845,29.745,29.369,29.416,2224400.0
2009-10-01 10:10:00,43.83,43.9,43.7,43.78,1017900.0,29.4227,29.4697,29.3355,29.3892,1017900.0
2009-10-01 10:20:00,43.77,43.85,43.66,43.75,506500.0,29.3825,29.4362,29.3086,29.369,506500.0
2009-10-01 10:30:00,43.74,43.88,43.71,43.83,391500.0,29.3623,29.4563,29.3422,29.4227,391500.0
2009-10-01 10:40:00,43.82,43.91,43.73,43.77,444600.0,29.416,29.4764,29.3556,29.3825,444600.0
2009-10-01 10:50:00,43.77,43.83,43.67,43.72,445200.0,29.3825,29.4227,29.3153,29.3489,445200.0
2009-10-01 11:00:00,43.73,43.75,43.42,43.44,852300.0,29.3556,29.369,29.1475,29.1609,852300.0
2009-10-01 11:10:00,43.44,43.57,43.4,43.46,646900.0,29.1609,29.2482,29.1341,29.1744,646900.0
2009-10-01 11:20:00,43.48,43.57,43.31,43.38,783300.0,29.1878,29.2482,29.0737,29.1207,783300.0
2009-10-01 11:30:00,43.37,43.52,43.35,43.46,699600.0,29.1139,29.2146,29.1005,29.1744,699600.0
2009-10-01 11:40:00,43.47,43.6,43.44,43.45,300900.0,29.1811,29.2683,29.1609,29.1677,300900.0
2009-10-01 11:50:00,43.46,43.56,43.45,43.53,317300.0,29.1744,29.2415,29.1677,29.2214,317300.0
2009-10-01 12:00:00,43.52,43.58,43.45,43.56,358100.0,29.2146,29.2549,29.1677,29.2415,358100.0
2009-10-01 12:10:00,43.56,43.62,43.52,43.54,321300.0,29.2415,29.2818,29.2146,29.2281,321300.0
2009-10-01 12:20:00,43.53,43.59,43.49,43.5,274600.0,29.2214,29.2616,29.1945,29.2012,274600.0
2009-10-01 12:30:00,43.5,43.53,43.39,43.39,433400.0,29.2012,29.2214,29.1274,29.1274,433400.0
2009-10-01 12:40:00,43.39,43.43,43.33,43.4,334200.0,29.1274,29.1542,29.0871,29.1341,334200.0
2009-10-01 12:50:00,43.39,43.43,43.35,43.39,172700.0,29.1274,29.1542,29.1005,29.1274,172700.0
2009-10-01 13:00:00,43.42,43.5,43.3,43.31,331400.0,29.1475,29.2012,29.067,29.0737,331400.0
2009-10-01 13:10:00,43.31,43.41,43.21,43.21,427000.0,29.0737,29.1408,29.0065,29.0065,427000.0
2009-10-01 13:20:00,43.22,43.32,43.13,43.28,676200.0,29.0133,29.0804,28.9528,29.0535,676200.0
2009-10-01 13:30:00,43.28,43.38,43.17,43.22,571500.0,29.0535,29.1207,28.9797,29.0133,571500.0
2009-10-01 13:40:00,43.23,43.38,43.22,43.37,400300.0,29.02,29.1207,29.0133,29.1139,400300.0
2009-10-01 13:50:00,43.37,43.37,43.19,43.25,463700.0,29.1139,29.1139,28.9931,29.0334,463700.0
2009-10-01 14:00:00,43.26,43.36,43.19,43.35,356900.0,29.0401,29.1072,28.9931,29.1005,356900.0
2009-10-01 14:10:00,43.34,43.34,43.16,43.18,861600.0,29.0938,29.0938,28.973,28.9864,861600.0
2009-10-01 14:20:00,43.17,43.19,43.02,43.1,1217900.0,28.9797,28.9931,28.879,28.9327,1217900.0
2009-10-01 14:30:00,43.1,43.5,42.91,42.93,1053700.0,28.9327,29.2012,28.8052,28.8186,1053700.0
2009-10-01 14:40:00,42.93,43.08,42.79,43.07,874500.0,28.8186,28.9193,28.7246,28.9126,874500.0
2009-10-01 14:50:00,43.08,43.16,43.07,43.08,940300.0,28.9193,28.973,28.9126,28.9193,940300.0
2009-10-01 15:00:00,43.09,43.12,43.0,43.06,717500.0,28.926,28.9461,28.8656,28.9058,717500.0
2009-10-01 15:10:00,43.06,43.18,43.04,43.17,625200.0,28.9058,28.9864,28.8924,28.9797,625200.0
2009-10-01 15:20:00,43.17,43.19,42.9,42.92,1473600.0,28.9797,28.9931,28.7984,28.8119,1473600.0
2009-10-01 15:30:00,42.93,43.04,42.92,43.0,910300.0,28.8186,28.8924,28.8119,28.8656,910300.0
2009-10-01 15:40:00,43.0,43.04,42.86,42.87,1561200.0,28.8656,28.8924,28.7716,28.7783,1561200.0
2009-10-01 15:50:00,42.86,42.88,42.5,42.67,2561700.0,28.7716,28.785,28.5299,28.644,2561700.0
2009-10-02 09:30:00,42.36,42.62,42.25,42.36,1323700.0,28.4359,28.6105,28.3621,28.4359,1323700.0
2009-10-02 09:40:00,42.36,42.57,42.32,42.47,1208200.0,28.4359,28.5769,28.4091,28.5098,1208200.0
2009-10-02 09:50:00,42.48,42.53,42.31,42.34,1100900.0,28.5165,28.5501,28.4024,28.4225,1100900.0
2009-10-02 10:00:00,42.35,42.4,42.08,42.1,1137000.0,28.4292,28.4628,28.248,28.2614,1137000.0
2009-10-02 10:10:00,42.11,42.23,41.93,41.95,1316800.0,28.2681,28.3487,28.1473,28.1607,1316800.0
2009-10-02 10:20:00,41.96,42.28,41.96,42.26,1140500.0,28.1674,28.3822,28.1674,28.3688,1140500.0
2009-10-02 10:30:00,42.26,42.37,42.19,42.2,974000.0,28.3688,28.4427,28.3218,28.3285,974000.0
2009-10-02 10:40:00,42.2,42.25,41.97,41.98,824300.0,28.3285,28.3621,28.1741,28.1809,824300.0
2009-10-02 10:50:00,41.99,42.03,41.91,41.96,874000.0,28.1876,28.2144,28.1339,28.1674,874000.0
2009-10-02 11:00:00,41.96,42.18,41.96,42.07,711500.0,28.1674,28.3151,28.1674,28.2413,711500.0
2009-10-02 11:10:00,42.07,42.12,41.98,41.98,475900.0,28.2413,28.2748,28.1809,28.1809,475900.0
2009-10-02 11:20:00,41.99,42.06,41.88,41.91,327800.0,28.1876,28.2346,28.1137,28.1339,327800.0
2009-10-02 11:30:00,41.92,41.97,41.78,41.8,749800.0,28.1406,28.1741,28.0466,28.06,749800.0
2009-10-02 11:40:00,41.8,41.89,41.7,41.89,501000.0,28.06,28.1204,27.9929,28.1204,501000.0
2009-10-02 11:50:00,41.89,41.93,41.72,41.74,593500.0,28.1204,28.1473,28.0063,28.0197,593500.0
2009-10-02 12:00:00,41.74,41.82,41.73,41.75,820300.0,28.0197,28.0734,28.013,28.0265,820300.0
2009-10-02 12:10:00,41.76,41.79,41.58,41.65,1062000.0,28.0332,28.0533,27.9123,27.9593,1062000.0
2009-10-02 12:20:00,41.65,41.7,41.57,41.64,920600.0,27.9593,27.9929,27.9056,27.9526,920600.0
2009-10-02 12:30:00,41.65,41.84,41.64,41.78,1097400.0,27.9593,28.0869,27.9526,28.0466,1097400.0
2009-10-02 12:40:00,41.78,41.8,41.68,41.74,528800.0,28.0466,28.06,27.9795,28.0197,528800.0
2009-10-02 12:50:00,41.74,41.88,41.72,41.84,615800.0,28.0197,28.1137,28.0063,28.0869,615800.0
2009-10-02 13:00:00,41.85,41.92,41.74,41.75,697600.0,28.0936,28.1406,28.0197,28.0265,697600.0
2009-10-02 13:10:00,41.74,41.75,41.58,41.59,692500.0,28.0197,28.0265,27.9123,27.919,692500.0
2009-10-02 13:20:00,41.59,41.64,41.51,41.64,537300.0,27.919,27.9526,27.8653,27.9526,537300.0
2009-10-02 13:30:00,41.63,41.67,41.5,41.51,380500.0,27.9459,27.9728,27.8586,27.8653,380500.0
2009-10-02 13:40:00,41.51,41.58,41.44,41.48,627400.0,27.8653,27.9123,27.8184,27.8452,627400.0
2009-10-02 13:50:00,41.48,41.5,41.34,41.46,803800.0,27.8452,27.8586,27.7512,27.8318,803800.0
2009-10-02 14:00:00,41.46,41.49,41.29,41.32,779200.0,27.8318,27.8519,27.7177,27.7378,779200.0
2009-10-02 14:10:00,41.32,41.37,41.22,41.32,711800.0,27.7378,27.7714,27.6707,27.7378,711800.0
2009-10-02 14:20:00,41.33,41.56,41.33,41.56,834400.0,27.7445,27.8989,27.7445,27.8989,834400.0
2009-10-02 14:30:00,41.56,41.69,41.53,41.53,902700.0,27.8989,27.9862,27.8788,27.8788,902700.0
2009-10-02 14:40:00,41.53,41.54,41.44,41.46,314200.0,27.8788,27.8855,27.8184,27.8318,314200.0
2009-10-02 14:50:00,41.46,41.48,41.34,41.37,854100.0,27.8318,27.8452,27.7512,27.7714,854100.0
2009-10-02 15:00:00,41.36,41.45,41.34,41.4,665500.0,27.7646,27.8251,27.7512,27.7915,665500.0
2009-10-02 15:10:00,41.4,41.41,41.28,41.32,428000.0,27.7915,27.7982,27.7109,27.7378,428000.0
2009-10-02 15:20:00,41.32,41.46,41.31,41.4,553800.0,27.7378,27.8318,27.7311,27.7915,553800.0
2009-10-02 15:30:00,41.41,41.61,41.4,41.6,988700.0,27.7982,27.9325,27.7915,27.9258,988700.0
2009-10-02 15:40:00,41.6,41.65,41.55,41.55,1259100.0,27.9258,27.9593,27.8922,27.8922,1259100.0
2009-10-02 15:50:00,41.56,41.61,41.41,41.49,2030700.0,27.8989,27.9325,27.7982,27.8519,2030700.0
2009-10-05 09:30:00,41.6,42.03,41.51,41.75,1609600.0,27.9258,28.2144,27.8653,28.0265,1609600.0
2009-10-05 09:40:00,41.75,41.89,41.52,41.54,663000.0,28.0265,28.1204,27.8721,27.8855,663000.0
2009-10-05 09:50:00,41.53,41.76,41.53,41.62,842100.0,27.8788,28.0332,27.8788,27.9392,842100.0
2009-10-05 10:00:00,41.64,41.74,41.34,41.45,1200800.0,27.9526,28.0197,27.7512,27.8251,1200800.0
2009-10-05 10:10:00,41.45,41.5,41.45,41.5,744200.0,27.8251,27.8586,27.8251,27.8586,744200.0
2009-10-05 10:20:00,41.5,41.79,41.47,41.77,407300.0,27.8586,28.0533,27.8385,28.0399,407300.0
2009-10-05 10:30:00,41.77,41.94,41.72,41.93,461100.0,28.0399,28.154,28.0063,28.1473,461100.0
2009-10-05 10:40:00,41.94,42.19,41.91,42.14,670600.0,28.154,28.3218,28.1339,28.2883,670600.0
2009-10-05 10:50:00,42.13,42.26,41.99,42.25,656000.0,28.2815,28.3688,28.1876,28.3621,656000.0
2009-10-05 11:00:00,42.26,42.29,42.11,42.11,444200.0,28.3688,28.389,28.2681,28.2681,444200.0
2009-10-05 11:10:00,42.12,42.17,42.04,42.13,251700.0,28.2748,28.3084,28.2211,28.2815,251700.0
2009-10-05 11:20:00,42.13,42.14,42.01,42.07,195400.0,28.2815,28.2883,28.201,28.2413,195400.0
2009-10-05 11:30:00,42.07,42.13,41.84,41.84,323700.0,28.2413,28.2815,28.0869,28.0869,323700.0
2009-10-05 11:40:00,41.85,41.87,41.8,41.82,164100.0,28.0936,28.107,28.06,28.0734,164100.0
2009-10-05 11:50:00,41.82,42.0,41.81,42.0,329500.0,28.0734,28.1943,28.0667,28.1943,329500.0
2009-10-05 12:00:00,42.01,42.04,41.94,41.96,446300.0,28.201,28.2211,28.154,28.1674,446300.0
2009-10-05 12:10:00,41.96,41.98,41.89,41.9,135300.0,28.1674,28.1809,28.1204,28.1271,135300.0
2009-10-05 12:20:00,41.91,42.02,41.87,41.9,211800.0,28.1339,28.2077,28.107,28.1271,211800.0
2009-10-05 12:30:00,41.91,42.0,41.9,41.98,163900.0,28.1339,28.1943,28.1271,28.1809,163900.0
2009-10-05 12:40:00,41.99,42.06,41.98,41.99,275700.0,28.1876,28.2346,28.1809,28.1876,275700.0
2009-10-05 12:50:00,41.99,42.05,41.96,42.03,216700.0,28.1876,28.2278,28.1674,28.2144,216700.0
2009-10-05 13:00:00,42.04,42.15,42.03,42.15,247800.0,28.2211,28.295,28.2144,28.295,247800.0
2009-10-05 13:10:00,42.15,42.15,42.06,42.07,168200.0,28.295,28.295,28.2346,28.2413,168200.0
2009-10-05 13:20:00,42.07,42.14,42.07,42.09,120000.0,28.2413,28.2883,28.2413,28.2547,120000.0
2009-10-05 13:30:00,42.09,42.1,41.96,41.97,193100.0,28.2547,28.2614,28.1674,28.1741,193100.0
2009-10-05 13:40:00,41.97,42.02,41.94,41.95,160200.0,28.1741,28.2077,28.154,28.1607,160200.0
2009-10-05 13:50:00,41.95,42.0,41.94,41.96,131500.0,28.1607,28.1943,28.154,28.1674,131500.0
2009-10-05 14:00:00,41.95,41.97,41.85,41.86,185700.0,28.1607,28.1741,28.0936,28.1003,185700.0
2009-10-05 14:10:00,41.86,41.9,41.82,41.83,226000.0,28.1003,28.1271,28.0734,28.0802,226000.0
2009-10-05 14:20:00,41.84,41.86,41.8,41.85,172900.0,28.0869,28.1003,28.06,28.0936,172900.0
2009-10-05 14:30:00,41.85,41.91,41.84,41.85,213100.0,28.0936,28.1339,28.0869,28.0936,213100.0
2009-10-05 14:40:00,41.86,42.02,41.82,42.01,302400.0,28.1003,28.2077,28.0734,28.201,302400.0
2009-10-05 14:50:00,42.01,42.14,42.01,42.06,411100.0,28.201,28.2883,28.201,28.2346,411100.0
2009-10-05 15:00:00,42.06,42.18,42.02,42.16,583600.0,28.2346,28.3151,28.2077,28.3017,583600.0
2009-10-05 15:10:00,42.17,42.18,41.99,42.04,321600.0,28.3084,28.3151,28.1876,28.2211,321600.0
2009-10-05 15:20:00,42.03,42.03,41.95,41.96,291300.0,28.2144,28.2144,28.1607,28.1674,291300.0
2009-10-05 15:30:00,41.96,42.01,41.9,42.0,427700.0,28.1674,28.201,28.1271,28.1943,427700.0
2009-10-05 15:40:00,42.0,42.02,41.93,42.02,496500.0,28.1943,28.2077,28.1473,28.2077,496500.0
2009-10-05 15:50:00,42.01,42.05,41.94,41.94,1398300.0,28.201,28.2278,28.154,28.154,1398300.0
2009-10-06 09:30:00,42.28,42.72,42.21,42.63,1637500.0,28.3822,28.6776,28.3352,28.6172,1637500.0
2009-10-06 09:40:00,42.64,42.81,42.6,42.65,1012100.0,28.6239,28.738,28.5971,28.6306,1012100.0
2009-10-06 09:50:00,42.65,42.8,42.65,42.76,815700.0,28.6306,28.7313,28.6306,28.7045,815700.0
2009-10-06 10:00:00,42.76,42.99,42.74,42.89,2010500.0,28.7045,28.8589,28.691,28.7917,2010500.0
2009-10-06 10:10:00,42.89,43.15,42.88,43.14,870500.0,28.7917,28.9663,28.785,28.9596,870500.0
2009-10-06 10:20:00,43.14,43.19,42.99,43.0,636900.0,28.9596,28.9931,28.8589,28.8656,636900.0
2009-10-06 10:30:00,43.0,43.01,42.87,42.97,686800.0,28.8656,28.8723,28.7783,28.8454,686800.0
2009-10-06 10:40:00,42.97,43.22,42.96,43.14,634800.0,28.8454,29.0133,28.8387,28.9596,634800.0
2009-10-06 10:50:00,43.13,43.14,43.04,43.1,350800.0,28.9528,28.9596,28.8924,28.9327,350800.0
2009-10-06 11:00:00,43.11,43.37,43.09,43.37,756300.0,28.9394,29.1139,28.926,29.1139,756300.0
2009-10-06 11:10:00,43.36,43.4,43.2,43.23,497700.0,29.1072,29.1341,28.9998,29.02,497700.0
2009-10-06 11:20:00,43.23,43.32,43.19,43.19,344000.0,29.02,29.0804,28.9931,28.9931,344000.0
2009-10-06 11:30:00,43.19,43.21,43.08,43.08,417600.0,28.9931,29.0065,28.9193,28.9193,417600.0
2009-10-06 11:40:00,43.08,43.11,42.99,43.09,437700.0,28.9193,28.9394,28.8589,28.926,437700.0
2009-10-06 11:50:00,43.09,43.14,43.07,43.1,451300.0,28.926,28.9596,28.9126,28.9327,451300.0
2009-10-06 12:00:00,43.09,43.18,43.09,43.17,249400.0,28.926,28.9864,28.926,28.9797,249400.0
2009-10-06 12:10:00,43.17,43.18,43.11,43.11,284700.0,28.9797,28.9864,28.9394,28.9394,284700.0
2009-10-06 12:20:00,43.11,43.13,43.05,43.05,262800.0,28.9394,28.9528,28.8991,28.8991,262800.0
2009-10-06 12:30:00,43.06,43.22,43.05,43.15,373800.0,28.9058,29.0133,28.8991,28.9663,373800.0
2009-10-06 12:40:00,43.16,43.28,43.1,43.1,276300.0,28.973,29.0535,28.9327,28.9327,276300.0
2009-10-06 12:50:00,43.1,43.1,43.0,43.01,355900.0,28.9327,28.9327,28.8656,28.8723,355900.0
2009-10-06 13:00:00,43.01,43.03,42.93,42.97,459100.0,28.8723,28.8857,28.8186,28.8454,459100.0
2009-10-06 13:10:00,42.97,43.08,42.96,43.03,290800.0,28.8454,28.9193,28.8387,28.8857,290800.0
2009-10-06 13:20:00,43.04,43.05,42.99,43.01,205500.0,28.8924,28.8991,28.8589,28.8723,205500.0
2009-10-06 13:30:00,43.0,43.01,42.88,42.91,376300.0,28.8656,28.8723,28.785,28.8052,376300.0
2009-10-06 13:40:00,42.92,42.92,42.8,42.88,722100.0,28.8119,28.8119,28.7313,28.785,722100.0
2009-10-06 13:50:00,42.88,42.88,42.65,42.72,730200.0,28.785,28.785,28.6306,28.6776,730200.0
2009-10-06 14:00:00,42.72,42.76,42.55,42.56,510300.0,28.6776,28.7045,28.5635,28.5702,510300.0
2009-10-06 14:10:00,42.56,42.58,42.48,42.53,455800.0,28.5702,28.5836,28.5165,28.5501,455800.0
2009-10-06 14:20:00,42.53,42.53,42.34,42.44,759000.0,28.5501,28.5501,28.4225,28.4896,759000.0
2009-10-06 14:30:00,42.44,42.66,42.39,42.66,400000.0,28.4896,28.6373,28.4561,28.6373,400000.0
2009-10-06 14:40:00,42.66,42.7,42.56,42.59,460000.0,28.6373,28.6642,28.5702,28.5903,460000.0
2009-10-06 14:50:00,42.6,42.65,42.54,42.62,368700.0,28.5971,28.6306,28.5568,28.6105,368700.0
2009-10-06 15:00:00,42.62,42.67,42.55,42.61,355700.0,28.6105,28.644,28.5635,28.6038,355700.0
2009-10-06 15:10:00,42.61,42.72,42.59,42.61,407300.0,28.6038,28.6776,28.5903,28.6038,407300.0
2009-10-06 15:20:00,42.62,42.71,42.57,42.61,403900.0,28.6105,28.6709,28.5769,28.6038,403900.0
2009-10-06 15:30:00,42.61,42.69,42.6,42.68,612400.0,28.6038,28.6575,28.5971,28.6508,612400.0
2009-10-06 15:40:00,42.69,42.69,42.6,42.66,762200.0,28.6575,28.6575,28.5971,28.6373,762200.0
2009-10-06 15:50:00,42.66,42.67,42.57,42.63,1415200.0,28.6373,28.644,28.5769,28.6172,1415200.0
2009-10-07 09:30:00,42.36,42.42,42.02,42.18,981900.0,28.4359,28.4762,28.2077,28.3151,981900.0
2009-10-07 09:40:00,42.18,42.43,42.15,42.31,585700.0,28.3151,28.4829,28.295,28.4024,585700.0
2009-10-07 09:50:00,42.31,42.48,42.2,42.4,861100.0,28.4024,28.5165,28.3285,28.4628,861100.0
2009-10-07 10:00:00,42.4,42.55,42.31,42.51,373500.0,28.4628,28.5635,28.4024,28.5366,373500.0
2009-10-07 10:10:00,42.53,42.66,42.49,42.59,426900.0,28.5501,28.6373,28.5232,28.5903,426900.0
2009-10-07 10:20:00,42.59,42.62,42.49,42.53,315200.0,28.5903,28.6105,28.5232,28.5501,315200.0
2009-10-07 10:30:00,42.53,42.58,42.33,42.35,631700.0,28.5501,28.5836,28.4158,28.4292,631700.0
2009-10-07 10:40:00,42.34,42.39,42.23,42.26,276800.0,28.4225,28.4561,28.3487,28.3688,276800.0
2009-10-07 10:50:00,42.26,42.39,42.23,42.33,131300.0,28.3688,28.4561,28.3487,28.4158,131300.0
2009-10-07 11:00:00,42.33,42.52,42.33,42.46,225200.0,28.4158,28.5433,28.4158,28.5031,225200.0
2009-10-07 11:10:00,42.45,42.48,42.35,42.42,232300.0,28.4964,28.5165,28.4292,28.4762,232300.0
2009-10-07 11:20:00,42.42,42.49,42.38,42.4,209100.0,28.4762,28.5232,28.4494,28.4628,209100.0
2009-10-07 11:30:00,42.41,42.44,42.34,42.41,202200.0,28.4695,28.4896,28.4225,28.4695,202200.0
2009-10-07 11:40:00,42.41,42.42,42.23,42.24,442900.0,28.4695,28.4762,28.3487,28.3554,442900.0
2009-10-07 11:50:00,42.24,42.26,42.17,42.17,247800.0,28.3554,28.3688,28.3084,28.3084,247800.0
2009-10-07 12:00:00,42.17,42.26,42.17,42.24,189000.0,28.3084,28.3688,28.3084,28.3554,189000.0
2009-10-07 12:10:00,42.24,42.27,42.2,42.26,143400.0,28.3554,28.3755,28.3285,28.3688,143400.0
2009-10-07 12:20:00,42.26,42.3,42.22,42.24,176900.0,28.3688,28.3957,28.342,28.3554,176900.0
2009-10-07 12:30:00,42.23,42.24,42.16,42.19,197900.0,28.3487,28.3554,28.3017,28.3218,197900.0
2009-10-07 12:40:00,42.18,42.32,42.17,42.32,112100.0,28.3151,28.4091,28.3084,28.4091,112100.0
2009-10-07 12:50:00,42.31,42.38,42.31,42.37,166400.0,28.4024,28.4494,28.4024,28.4427,166400.0
2009-10-07 13:00:00,42.36,42.37,42.21,42.23,240800.0,28.4359,28.4427,28.3352,28.3487,240800.0
2009-10-07 13:10:00,42.22,42.32,42.19,42.31,114300.0,28.342,28.4091,28.3218,28.4024,114300.0
2009-10-07 13:20:00,42.3,42.32,42.24,42.26,135500.0,28.3957,28.4091,28.3554,28.3688,135500.0
2009-10-07 13:30:00,42.27,42.27,42.19,42.24,236700.0,28.3755,28.3755,28.3218,28.3554,236700.0
2009-10-07 13:40:00,42.23,42.25,42.16,42.2,294500.0,28.3487,28.3621,28.3017,28.3285,294500.0
2009-10-07 13:50:00,42.2,42.21,42.13,42.15,339700.0,28.3285,28.3352,28.2815,28.295,339700.0
2009-10-07 14:00:00,42.14,42.16,42.1,42.13,244900.0,28.2883,28.3017,28.2614,28.2815,244900.0
2009-10-07 14:10:00,42.12,42.2,42.12,42.2,423800.0,28.2748,28.3285,28.2748,28.3285,423800.0
2009-10-07 14:20:00,42.19,42.2,42.11,42.17,386200.0,28.3218,28.3285,28.2681,28.3084,386200.0
2009-10-07 14:30:00,42.17,42.18,42.12,42.16,338900.0,28.3084,28.3151,28.2748,28.3017,338900.0
2009-10-07 14:40:00,42.15,42.16,42.09,42.15,445300.0,28.295,28.3017,28.2547,28.295,445300.0
2009-10-07 14:50:00,42.14,42.15,42.11,42.12,217200.0,28.2883,28.295,28.2681,28.2748,217200.0
2009-10-07 15:00:00,42.11,42.16,42.08,42.13,380900.0,28.2681,28.3017,28.248,28.2815,380900.0
2009-10-07 15:10:00,42.13,42.19,42.11,42.15,485400.0,28.2815,28.3218,28.2681,28.295,485400.0
2009-10-07 15:20:00,42.15,42.2,42.11,42.14,557300.0,28.295,28.3285,28.2681,28.2883,557300.0
2009-10-07 15:30:00,42.14,42.24,42.12,42.17,474300.0,28.2883,28.3554,28.2748,28.3084,474300.0
2009-10-07 15:40:00,42.17,42.19,42.09,42.1,648200.0,28.3084,28.3218,28.2547,28.2614,648200.0
2009-10-07 15:50:00,42.1,42.2,42.1,42.2,1351900.0,28.2614,28.3285,28.2614,28.3285,1351900.0
2009-10-08 09:30:00,42.58,42.68,42.34,42.41,1308900.0,28.5836,28.6508,28.4225,28.4695,1308900.0
2009-10-08 09:40:00,42.41,42.56,42.33,42.41,805700.0,28.4695,28.5702,28.4158,28.4695,805700.0
2009-10-08 09:50:00,42.41,42.41,42.22,42.24,606300.0,28.4695,28.4695,28.342,28.3554,606300.0
2009-10-08 10:00:00,42.25,42.27,42.08,42.21,894000.0,28.3621,28.3755,28.248,28.3352,894000.0
2009-10-08 10:10:00,42.22,42.22,42.1,42.11,376800.0,28.342,28.342,28.2614,28.2681,376800.0
2009-10-08 10:20:00,42.1,42.25,42.06,42.17,330700.0,28.2614,28.3621,28.2346,28.3084,330700.0
2009-10-08 10:30:00,42.16,42.22,42.11,42.21,319900.0,28.3017,28.342,28.2681,28.3352,319900.0
2009-10-08 10:40:00,42.2,42.25,42.1,42.11,305500.0,28.3285,28.3621,28.2614,28.2681,305500.0
2009-10-08 10:50:00,42.11,42.17,42.06,42.15,523300.0,28.2681,28.3084,28.2346,28.295,523300.0
2009-10-08 11:00:00,42.14,42.17,42.03,42.1,400200.0,28.2883,28.3084,28.2144,28.2614,400200.0
2009-10-08 11:10:00,42.11,42.11,41.98,42.09,503400.0,28.2681,28.2681,28.1809,28.2547,503400.0
2009-10-08 11:20:00,42.09,42.24,42.08,42.2,420000.0,28.2547,28.3554,28.248,28.3285,420000.0
2009-10-08 11:30:00,42.19,42.28,42.19,42.26,359700.0,28.3218,28.3822,28.3218,28.3688,359700.0
2009-10-08 11:40:00,42.27,42.3,42.19,42.19,302400.0,28.3755,28.3957,28.3218,28.3218,302400.0
2009-10-08 11:50:00,42.19,42.21,42.11,42.14,341900.0,28.3218,28.3352,28.2681,28.2883,341900.0
2009-10-08 12:00:00,42.15,42.16,42.07,42.08,199400.0,28.295,28.3017,28.2413,28.248,199400.0
2009-10-08 12:10:00,42.07,42.21,42.04,42.2,629700.0,28.2413,28.3352,28.2211,28.3285,629700.0
2009-10-08 12:20:00,42.2,42.24,42.14,42.16,433100.0,28.3285,28.3554,28.2883,28.3017,433100.0
2009-10-08 12:30:00,42.15,42.17,41.99,42.04,493000.0,28.295,28.3084,28.1876,28.2211,493000.0
2009-10-08 12:40:00,42.03,42.15,42.03,42.11,210300.0,28.2144,28.295,28.2144,28.2681,210300.0
2009-10-08 12:50:00,42.11,42.13,42.1,42.12,97000.0,28.2681,28.2815,28.2614,28.2748,97000.0
2009-10-08 13:00:00,42.12,42.13,41.94,41.94,868200.0,28.2748,28.2815,28.154,28.154,868200.0
2009-10-08 13:10:00,41.95,41.95,41.81,41.83,676100.0,28.1607,28.1607,28.0667,28.0802,676100.0
2009-10-08 13:20:00,41.84,41.86,41.69,41.69,655700.0,28.0869,28.1003,27.9862,27.9862,655700.0
2009-10-08 13:30:00,41.69,41.7,41.56,41.57,623400.0,27.9862,27.9929,27.8989,27.9056,623400.0
2009-10-08 13:40:00,41.57,41.79,41.55,41.76,473100.0,27.9056,28.0533,27.8922,28.0332,473100.0
2009-10-08 13:50:00,41.76,41.82,41.73,41.73,195500.0,28.0332,28.0734,28.013,28.013,195500.0
2009-10-08 14:00:00,41.74,41.88,41.74,41.84,1002400.0,28.0197,28.1137,28.0197,28.0869,1002400.0
2009-10-08 14:10:00,41.85,41.92,41.8,41.8,574000.0,28.0936,28.1406,28.06,28.06,574000.0
2009-10-08 14:20:00,41.8,41.87,41.75,41.87,527000.0,28.06,28.107,28.0265,28.107,527000.0
2009-10-08 14:30:00,41.87,41.95,41.83,41.83,419700.0,28.107,28.1607,28.0802,28.0802,419700.0
2009-10-08 14:40:00,41.82,41.87,41.76,41.84,388300.0,28.0734,28.107,28.0332,28.0869,388300.0
2009-10-08 14:50:00,41.84,41.85,41.78,41.8,274300.0,28.0869,28.0936,28.0466,28.06,274300.0
2009-10-08 15:00:00,41.8,41.85,41.75,41.82,489400.0,28.06,28.0936,28.0265,28.0734,489400.0
2009-10-08 15:10:00,41.81,41.82,41.7,41.71,619900.0,28.0667,28.0734,27.9929,27.9996,619900.0
2009-10-08 15:20:00,41.71,41.73,41.61,41.61,734700.0,27.9996,28.013,27.9325,27.9325,734700.0
2009-10-08 15:30:00,41.61,41.65,41.5,41.59,937000.0,27.9325,27.9593,27.8586,27.919,937000.0
2009-10-08 15:40:00,41.58,41.6,41.48,41.5,965000.0,27.9123,27.9258,27.8452,27.8586,965000.0
2009-10-08 15:50:00,41.5,41.53,41.37,41.41,2368100.0,27.8586,27.8788,27.7714,27.7982,2368100.0
2009-10-09 09:30:00,41.47,41.54,40.5,40.73,3313700.0,27.8385,27.8855,27.1873,27.3417,3313700.0
2009-10-09 09:40:00,40.73,41.02,40.72,40.9,2957300.0,27.3417,27.5364,27.335,27.4559,2957300.0
2009-10-09 09:50:00,40.9,40.91,40.81,40.89,1624300.0,27.4559,27.4626,27.3954,27.4491,1624300.0
2009-10-09 10:00:00,40.9,40.9,40.73,40.73,1234500.0,27.4559,27.4559,27.3417,27.3417,1234500.0
2009-10-09 10:10:00,40.74,40.77,40.6,40.69,1047200.0,27.3484,27.3686,27.2545,27.3149,1047200.0
2009-10-09 10:20:00,40.68,40.89,40.64,40.86,646300.0,27.3082,27.4491,27.2813,27.429,646300.0
2009-10-09 10:30:00,40.85,40.88,40.76,40.81,596200.0,27.4223,27.4424,27.3619,27.3954,596200.0
2009-10-09 10:40:00,40.82,40.83,40.75,40.78,817700.0,27.4022,27.4089,27.3552,27.3753,817700.0
2009-10-09 10:50:00,40.77,40.94,40.75,40.87,1008800.0,27.3686,27.4827,27.3552,27.4357,1008800.0
2009-10-09 11:00:00,40.86,40.9,40.78,40.84,994500.0,27.429,27.4559,27.3753,27.4156,994500.0
2009-10-09 11:10:00,40.84,40.85,40.74,40.79,764200.0,27.4156,27.4223,27.3484,27.382,764200.0
2009-10-09 11:20:00,40.79,40.97,40.78,40.92,1203900.0,27.382,27.5028,27.3753,27.4693,1203900.0
2009-10-09 11:30:00,40.92,40.92,40.82,40.9,567500.0,27.4693,27.4693,27.4022,27.4559,567500.0
2009-10-09 11:40:00,40.91,41.05,40.86,40.9,713100.0,27.4626,27.5565,27.429,27.4559,713100.0
2009-10-09 11:50:00,40.89,41.0,40.89,41.0,399900.0,27.4491,27.523,27.4491,27.523,399900.0
2009-10-09 12:00:00,41.0,41.02,40.99,41.01,549500.0,27.523,27.5364,27.5163,27.5297,549500.0
2009-10-09 12:10:00,41.01,41.15,41.0,41.15,871100.0,27.5297,27.6237,27.523,27.6237,871100.0
2009-10-09 12:20:00,41.15,41.22,41.13,41.15,579500.0,27.6237,27.6707,27.6103,27.6237,579500.0
2009-10-09 12:30:00,41.16,41.21,41.09,41.2,807700.0,27.6304,27.664,27.5834,27.6572,807700.0
2009-10-09 12:40:00,41.2,41.22,41.11,41.11,523700.0,27.6572,27.6707,27.5968,27.5968,523700.0
2009-10-09 12:50:00,41.12,41.25,41.12,41.25,296700.0,27.6035,27.6908,27.6035,27.6908,296700.0
2009-10-09 13:00:00,41.24,41.44,41.24,41.4,1016000.0,27.6841,27.8184,27.6841,27.7915,1016000.0
2009-10-09 13:10:00,41.4,41.4,41.28,41.3,743300.0,27.7915,27.7915,27.7109,27.7244,743300.0
2009-10-09 13:20:00,41.3,41.36,41.29,41.35,588400.0,27.7244,27.7646,27.7177,27.7579,588400.0
2009-10-09 13:30:00,41.36,41.37,41.34,41.35,283500.0,27.7646,27.7714,27.7512,27.7579,283500.0
2009-10-09 13:40:00,41.36,41.36,41.33,41.34,347800.0,27.7646,27.7646,27.7445,27.7512,347800.0
2009-10-09 13:50:00,41.34,41.39,41.33,41.39,214500.0,27.7512,27.7848,27.7445,27.7848,214500.0
2009-10-09 14:00:00,41.39,41.45,41.38,41.45,546900.0,27.7848,27.8251,27.7781,27.8251,546900.0
2009-10-09 14:10:00,41.45,41.49,41.37,41.38,593700.0,27.8251,27.8519,27.7714,27.7781,593700.0
2009-10-09 14:20:00,41.39,41.41,41.27,41.3,560500.0,27.7848,27.7982,27.7042,27.7244,560500.0
2009-10-09 14:30:00,41.29,41.4,41.29,41.4,352700.0,27.7177,27.7915,27.7177,27.7915,352700.0
2009-10-09 14:40:00,41.4,41.45,41.39,41.41,348800.0,27.7915,27.8251,27.7848,27.7982,348800.0
2009-10-09 14:50:00,41.41,41.5,41.41,41.49,502800.0,27.7982,27.8586,27.7982,27.8519,502800.0
2009-10-09 15:00:00,41.49,41.51,41.47,41.49,779200.0,27.8519,27.8653,27.8385,27.8519,779200.0
2009-10-09 15:10:00,41.49,41.52,41.44,41.44,555700.0,27.8519,27.8721,27.8184,27.8184,555700.0
2009-10-09 15:20:00,41.45,41.49,41.44,41.48,304700.0,27.8251,27.8519,27.8184,27.8452,304700.0
2009-10-09 15:30:00,41.49,41.49,41.44,41.48,588300.0,27.8519,27.8519,27.8184,27.8452,588300.0
2009-10-09 15:40:00,41.49,41.65,41.44,41.65,1373700.0,27.8519,27.9593,27.8184,27.9593,1373700.0
2009-10-09 15:50:00,41.64,41.77,41.61,41.71,1988500.0,27.9526,28.0399,27.9325,27.9996,1988500.0
2009-10-12 09:30:00,41.73,41.79,41.5,41.71,891800.0,28.013,28.0533,27.8586,27.9996,891800.0
2009-10-12 09:40:00,41.72,41.81,41.66,41.81,779000.0,28.0063,28.0667,27.966,28.0667,779000.0
2009-10-12 09:50:00,41.8,42.01,41.77,41.97,538800.0,28.06,28.201,28.0399,28.1741,538800.0
2009-10-12 10:00:00,41.97,41.97,41.81,41.84,453700.0,28.1741,28.1741,28.0667,28.0869,453700.0
2009-10-12 10:10:00,41.85,41.9,41.77,41.77,209000.0,28.0936,28.1271,28.0399,28.0399,209000.0
2009-10-12 10:20:00,41.78,41.79,41.66,41.76,471700.0,28.0466,28.0533,27.966,28.0332,471700.0
2009-10-12 10:30:00,41.76,41.76,41.65,41.67,298400.0,28.0332,28.0332,27.9593,27.9728,298400.0
2009-10-12 10:40:00,41.67,41.78,41.67,41.76,300900.0,27.9728,28.0466,27.9728,28.0332,300900.0
2009-10-12 10:50:00,41.76,41.78,41.72,41.73,182200.0,28.0332,28.0466,28.0063,28.013,182200.0
2009-10-12 11:00:00,41.73,41.78,41.67,41.76,306200.0,28.013,28.0466,27.9728,28.0332,306200.0
2009-10-12 11:10:00,41.77,41.8,41.71,41.8,234900.0,28.0399,28.06,27.9996,28.06,234900.0
2009-10-12 11:20:00,41.8,41.8,41.76,41.79,148300.0,28.06,28.06,28.0332,28.0533,148300.0
2009-10-12 11:30:00,41.8,41.8,41.59,41.59,337900.0,28.06,28.06,27.919,27.919,337900.0
2009-10-12 11:40:00,41.59,41.62,41.48,41.62,370900.0,27.919,27.9392,27.8452,27.9392,370900.0
2009-10-12 11:50:00,41.62,41.7,41.61,41.68,299500.0,27.9392,27.9929,27.9325,27.9795,299500.0
2009-10-12 12:00:00,41.68,41.68,41.45,41.46,333900.0,27.9795,27.9795,27.8251,27.8318,333900.0
2009-10-12 12:10:00,41.45,41.48,41.36,41.47,336900.0,27.8251,27.8452,27.7646,27.8385,336900.0
2009-10-12 12:20:00,41.46,41.52,41.44,41.47,125200.0,27.8318,27.8721,27.8184,27.8385,125200.0
2009-10-12 12:30:00,41.48,41.5,41.4,41.5,212800.0,27.8452,27.8586,27.7915,27.8586,212800.0
2009-10-12 12:40:00,41.51,41.54,41.49,41.49,125800.0,27.8653,27.8855,27.8519,27.8519,125800.0
2009-10-12 12:50:00,41.5,41.6,41.46,41.59,152900.0,27.8586,27.9258,27.8318,27.919,152900.0
2009-10-12 13:00:00,41.6,41.64,41.59,41.63,158400.0,27.9258,27.9526,27.919,27.9459,158400.0
2009-10-12 13:10:00,41.62,41.63,41.58,41.59,145100.0,27.9392,27.9459,27.9123,27.919,145100.0
2009-10-12 13:20:00,41.6,41.6,41.51,41.52,139800.0,27.9258,27.9258,27.8653,27.8721,139800.0
2009-10-12 13:30:00,41.52,41.59,41.48,41.59,350000.0,27.8721,27.919,27.8452,27.919,350000.0
2009-10-12 13:40:00,41.59,41.66,41.58,41.65,108700.0,27.919,27.966,27.9123,27.9593,108700.0
2009-10-12 13:50:00,41.65,41.67,41.59,41.6,148500.0,27.9593,27.9728,27.919,27.9258,148500.0
2009-10-12 14:00:00,41.59,41.6,41.52,41.56,172600.0,27.919,27.9258,27.8721,27.8989,172600.0
2009-10-12 14:10:00,41.56,41.56,41.39,41.43,325700.0,27.8989,27.8989,27.7848,27.8116,325700.0
2009-10-12 14:20:00,41.43,41.45,41.3,41.32,377700.0,27.8116,27.8251,27.7244,27.7378,377700.0
2009-10-12 14:30:00,41.33,41.36,41.19,41.24,434000.0,27.7445,27.7646,27.6505,27.6841,434000.0
2009-10-12 14:40:00,41.24,41.31,41.23,41.3,250400.0,27.6841,27.7311,27.6774,27.7244,250400.0
2009-10-12 14:50:00,41.3,41.33,41.22,41.3,430600.0,27.7244,27.7445,27.6707,27.7244,430600.0
2009-10-12 15:00:00,41.3,41.31,41.23,41.27,429900.0,27.7244,27.7311,27.6774,27.7042,429900.0
2009-10-12 15:10:00,41.27,41.3,41.26,41.3,184800.0,27.7042,27.7244,27.6975,27.7244,184800.0
2009-10-12 15:20:00,41.3,41.44,41.29,41.44,317400.0,27.7244,27.8184,27.7177,27.8184,317400.0
2009-10-12 15:30:00,41.44,41.48,41.35,41.36,279300.0,27.8184,27.8452,27.7579,27.7646,279300.0
2009-10-12 15:40:00,41.36,41.46,41.35,41.45,383400.0,27.7646,27.8318,27.7579,27.8251,383400.0
2009-10-12 15:50:00,41.45,41.54,41.45,41.54,959300.0,27.8251,27.8855,27.8251,27.8855,959300.0
2009-10-13 09:30:00,41.59,41.82,41.58,41.79,606600.0,27.919,28.0734,27.9123,28.0533,606600.0
2009-10-13 09:40:00,41.8,41.84,41.51,41.69,712700.0,28.06,28.0869,27.8653,27.9862,712700.0
2009-10-13 09:50:00,41.7,41.77,41.51,41.57,314200.0,27.9929,28.0399,27.8653,27.9056,314200.0
2009-10-13 10:00:00,41.58,41.58,41.33,41.34,523600.0,27.9123,27.9123,27.7445,27.7512,523600.0
2009-10-13 10:10:00,41.34,41.42,41.32,41.4,308000.0,27.7512,27.8049,27.7378,27.7915,308000.0
2009-10-13 10:20:00,41.4,41.43,41.34,41.4,508300.0,27.7915,27.8116,27.7512,27.7915,508300.0
2009-10-13 10:30:00,41.4,41.45,41.33,41.33,351800.0,27.7915,27.8251,27.7445,27.7445,351800.0
2009-10-13 10:40:00,41.33,41.45,41.32,41.38,321900.0,27.7445,27.8251,27.7378,27.7781,321900.0
2009-10-13 10:50:00,41.38,41.55,41.36,41.53,317700.0,27.7781,27.8922,27.7646,27.8788,317700.0
2009-10-13 11:00:00,41.53,41.54,41.36,41.4,181400.0,27.8788,27.8855,27.7646,27.7915,181400.0
2009-10-13 11:10:00,41.39,41.4,41.3,41.3,252000.0,27.7848,27.7915,27.7244,27.7244,252000.0
2009-10-13 11:20:00,41.31,41.32,41.26,41.31,321800.0,27.7311,27.7378,27.6975,27.7311,321800.0
2009-10-13 11:30:00,41.32,41.48,41.3,41.48,249500.0,27.7378,27.8452,27.7244,27.8452,249500.0
2009-10-13 11:40:00,41.48,41.64,41.47,41.56,219300.0,27.8452,27.9526,27.8385,27.8989,219300.0
2009-10-13 11:50:00,41.56,41.67,41.56,41.64,310100.0,27.8989,27.9728,27.8989,27.9526,310100.0
2009-10-13 12:00:00,41.64,41.65,41.54,41.55,239200.0,27.9526,27.9593,27.8855,27.8922,239200.0
2009-10-13 12:10:00,41.55,41.61,41.54,41.56,205000.0,27.8922,27.9325,27.8855,27.8989,205000.0
2009-10-13 12:20:00,41.57,41.62,41.51,41.51,197300.0,27.9056,27.9392,27.8653,27.8653,197300.0
2009-10-13 12:30:00,41.52,41.56,41.48,41.55,105100.0,27.8721,27.8989,27.8452,27.8922,105100.0
2009-10-13 12:40:00,41.56,41.57,41.53,41.55,172900.0,27.8989,27.9056,27.8788,27.8922,172900.0
2009-10-13 12:50:00,41.55,41.56,41.5,41.51,181900.0,27.8922,27.8989,27.8586,27.8653,181900.0
2009-10-13 13:00:00,41.51,41.52,41.43,41.44,181600.0,27.8653,27.8721,27.8116,27.8184,181600.0
2009-10-13 13:10:00,41.45,41.45,41.4,41.41,108800.0,27.8251,27.8251,27.7915,27.7982,108800.0
2009-10-13 13:20:00,41.42,41.42,41.32,41.38,214800.0,27.8049,27.8049,27.7378,27.7781,214800.0
2009-10-13 13:30:00,41.38,41.38,41.28,41.31,291500.0,27.7781,27.7781,27.7109,27.7311,291500.0
2009-10-13 13:40:00,41.32,41.34,41.23,41.24,426500.0,27.7378,27.7512,27.6774,27.6841,426500.0
2009-10-13 13:50:00,41.24,41.28,41.19,41.27,383400.0,27.6841,27.7109,27.6505,27.7042,383400.0
2009-10-13 14:00:00,41.27,41.27,41.08,41.17,504000.0,27.7042,27.7042,27.5767,27.6371,504000.0
2009-10-13 14:10:00,41.16,41.21,41.1,41.2,415900.0,27.6304,27.664,27.5901,27.6572,415900.0
2009-10-13 14:20:00,41.2,41.33,41.19,41.32,451500.0,27.6572,27.7445,27.6505,27.7378,451500.0
2009-10-13 14:30:00,41.33,41.36,41.32,41.34,215200.0,27.7445,27.7646,27.7378,27.7512,215200.0
2009-10-13 14:40:00,41.34,41.37,41.27,41.31,462300.0,27.7512,27.7714,27.7042,27.7311,462300.0
2009-10-13 14:50:00,41.31,41.31,41.19,41.23,422100.0,27.7311,27.7311,27.6505,27.6774,422100.0
2009-10-13 15:00:00,41.23,41.27,41.19,41.24,409200.0,27.6774,27.7042,27.6505,27.6841,409200.0
2009-10-13 15:10:00,41.24,41.33,41.23,41.3,416400.0,27.6841,27.7445,27.6774,27.7244,416400.0
2009-10-13 15:20:00,41.3,41.33,41.25,41.27,297400.0,27.7244,27.7445,27.6908,27.7042,297400.0
2009-10-13 15:30:00,41.27,41.31,41.25,41.27,331600.0,27.7042,27.7311,27.6908,27.7042,331600.0
2009-10-13 15:40:00,41.28,41.31,41.25,41.27,328600.0,27.7109,27.7311,27.6908,27.7042,328600.0
2009-10-13 15:50:00,41.27,41.33,41.19,41.23,1563400.0,27.7042,27.7445,27.6505,27.6774,1563400.0
2009-10-14 09:30:00,41.83,41.92,41.74,41.77,1178500.0,28.0802,28.1406,28.0197,28.0399,1178500.0
2009-10-14 09:40:00,41.77,41.94,41.77,41.77,801400.0,28.0399,28.154,28.0399,28.0399,801400.0
2009-10-14 09:50:00,41.78,41.83,41.7,41.72,791000.0,28.0466,28.0802,27.9929,28.0063,791000.0
2009-10-14 10:00:00,41.72,41.74,41.63,41.71,586400.0,28.0063,28.0197,27.9459,27.9996,586400.0
2009-10-14 10:10:00,41.72,41.75,41.61,41.62,585500.0,28.0063,28.0265,27.9325,27.9392,585500.0
2009-10-14 10:20:00,41.61,41.7,41.61,41.69,710300.0,27.9325,27.9929,27.9325,27.9862,710300.0
2009-10-14 10:30:00,41.69,41.77,41.65,41.76,515800.0,27.9862,28.0399,27.9593,28.0332,515800.0
2009-10-14 10:40:00,41.76,41.8,41.74,41.78,559300.0,28.0332,28.06,28.0197,28.0466,559300.0
2009-10-14 10:50:00,41.77,41.85,41.74,41.85,493100.0,28.0399,28.0936,28.0197,28.0936,493100.0
2009-10-14 11:00:00,41.85,41.93,41.84,41.92,844200.0,28.0936,28.1473,28.0869,28.1406,844200.0
2009-10-14 11:10:00,41.92,42.04,41.91,42.04,1432500.0,28.1406,28.2211,28.1339,28.2211,1432500.0
2009-10-14 11:20:00,42.04,42.12,41.98,42.09,544200.0,28.2211,28.2748,28.1809,28.2547,544200.0
2009-10-14 11:30:00,42.09,42.2,42.08,42.1,634800.0,28.2547,28.3285,28.248,28.2614,634800.0
2009-10-14 11:40:00,42.1,42.11,41.97,42.05,400100.0,28.2614,28.2681,28.1741,28.2278,400100.0
2009-10-14 11:50:00,42.05,42.1,42.0,42.05,255800.0,28.2278,28.2614,28.1943,28.2278,255800.0
2009-10-14 12:00:00,42.06,42.12,42.05,42.1,294800.0,28.2346,28.2748,28.2278,28.2614,294800.0
2009-10-14 12:10:00,42.09,42.11,42.05,42.08,453500.0,28.2547,28.2681,28.2278,28.248,453500.0
2009-10-14 12:20:00,42.08,42.2,42.08,42.15,300200.0,28.248,28.3285,28.248,28.295,300200.0
2009-10-14 12:30:00,42.15,42.17,42.07,42.12,288100.0,28.295,28.3084,28.2413,28.2748,288100.0
2009-10-14 12:40:00,42.12,42.17,42.05,42.12,485400.0,28.2748,28.3084,28.2278,28.2748,485400.0
2009-10-14 12:50:00,42.12,42.26,42.11,42.25,361200.0,28.2748,28.3688,28.2681,28.3621,361200.0
2009-10-14 13:00:00,42.24,42.28,42.17,42.19,284600.0,28.3554,28.3822,28.3084,28.3218,284600.0
2009-10-14 13:10:00,42.18,42.19,42.12,42.18,372900.0,28.3151,28.3218,28.2748,28.3151,372900.0
2009-10-14 13:20:00,42.18,42.21,42.09,42.15,523700.0,28.3151,28.3352,28.2547,28.295,523700.0
2009-10-14 13:30:00,42.16,42.2,42.15,42.17,248500.0,28.3017,28.3285,28.295,28.3084,248500.0
2009-10-14 13:40:00,42.17,42.29,42.15,42.2,440000.0,28.3084,28.389,28.295,28.3285,440000.0
2009-10-14 13:50:00,42.19,42.24,42.17,42.22,274100.0,28.3218,28.3554,28.3084,28.342,274100.0
2009-10-14 14:00:00,42.22,42.36,42.17,42.36,506200.0,28.342,28.4359,28.3084,28.4359,506200.0
2009-10-14 14:10:00,42.36,42.36,42.23,42.27,351500.0,28.4359,28.4359,28.3487,28.3755,351500.0
2009-10-14 14:20:00,42.27,42.34,42.22,42.24,343100.0,28.3755,28.4225,28.342,28.3554,343100.0
2009-10-14 14:30:00,42.23,42.3,42.15,42.18,392700.0,28.3487,28.3957,28.295,28.3151,392700.0
2009-10-14 14:40:00,42.18,42.2,42.07,42.2,418900.0,28.3151,28.3285,28.2413,28.3285,418900.0
2009-10-14 14:50:00,42.2,42.25,42.15,42.23,303100.0,28.3285,28.3621,28.295,28.3487,303100.0
2009-10-14 15:00:00,42.23,42.23,42.05,42.1,611800.0,28.3487,28.3487,28.2278,28.2614,611800.0
2009-10-14 15:10:00,42.1,42.14,42.06,42.14,624000.0,28.2614,28.2883,28.2346,28.2883,624000.0
2009-10-14 15:20:00,42.13,42.36,42.11,42.34,685300.0,28.2815,28.4359,28.2681,28.4225,685300.0
2009-10-14 15:30:00,42.34,42.35,42.26,42.32,687800.0,28.4225,28.4292,28.3688,28.4091,687800.0
2009-10-14 15:40:00,42.32,42.33,42.23,42.26,649800.0,28.4091,28.4158,28.3487,28.3688,649800.0
2009-10-14 15:50:00,42.27,42.29,42.2,42.23,1410500.0,28.3755,28.389,28.3285,28.3487,1410500.0
2009-10-15 09:30:00,42.11,42.21,42.0,42.19,959800.0,28.2681,28.3352,28.1943,28.3218,959800.0
2009-10-15 09:40:00,42.19,42.23,42.07,42.09,529700.0,28.3218,28.3487,28.2413,28.2547,529700.0
2009-10-15 09:50:00,42.08,42.18,42.01,42.18,356500.0,28.248,28.3151,28.201,28.3151,356500.0
2009-10-15 10:00:00,42.18,42.18,41.88,41.9,554400.0,28.3151,28.3151,28.1137,28.1271,554400.0
2009-10-15 10:10:00,41.91,42.14,41.9,42.11,595800.0,28.1339,28.2883,28.1271,28.2681,595800.0
2009-10-15 10:20:00,42.11,42.11,41.96,42.0,234000.0,28.2681,28.2681,28.1674,28.1943,234000.0
2009-10-15 10:30:00,42.0,42.05,41.99,41.99,225200.0,28.1943,28.2278,28.1876,28.1876,225200.0
2009-10-15 10:40:00,41.99,42.01,41.95,41.95,269200.0,28.1876,28.201,28.1607,28.1607,269200.0
2009-10-15 10:50:00,41.95,42.13,41.95,42.12,284600.0,28.1607,28.2815,28.1607,28.2748,284600.0
2009-10-15 11:00:00,42.12,42.25,42.12,42.21,495100.0,28.2748,28.3621,28.2748,28.3352,495100.0
2009-10-15 11:10:00,42.2,42.33,42.2,42.29,398000.0,28.3285,28.4158,28.3285,28.389,398000.0
2009-10-15 11:20:00,42.29,42.3,42.22,42.28,433200.0,28.389,28.3957,28.342,28.3822,433200.0
2009-10-15 11:30:00,42.28,42.29,42.23,42.26,273000.0,28.3822,28.389,28.3487,28.3688,273000.0
2009-10-15 11:40:00,42.25,42.39,42.22,42.38,384200.0,28.3621,28.4561,28.342,28.4494,384200.0
2009-10-15 11:50:00,42.38,42.41,42.31,42.37,330800.0,28.4494,28.4695,28.4024,28.4427,330800.0
2009-10-15 12:00:00,42.37,42.44,42.36,42.38,260600.0,28.4427,28.4896,28.4359,28.4494,260600.0
2009-10-15 12:10:00,42.38,42.39,42.31,42.36,173300.0,28.4494,28.4561,28.4024,28.4359,173300.0
2009-10-15 12:20:00,42.37,42.4,42.27,42.27,259200.0,28.4427,28.4628,28.3755,28.3755,259200.0
2009-10-15 12:30:00,42.27,42.38,42.27,42.32,354000.0,28.3755,28.4494,28.3755,28.4091,354000.0
2009-10-15 12:40:00,42.32,42.33,42.28,42.33,173100.0,28.4091,28.4158,28.3822,28.4158,173100.0
2009-10-15 12:50:00,42.33,42.33,42.25,42.26,157200.0,28.4158,28.4158,28.3621,28.3688,157200.0
2009-10-15 13:00:00,42.26,42.35,42.26,42.35,185600.0,28.3688,28.4292,28.3688,28.4292,185600.0
2009-10-15 13:10:00,42.35,42.37,42.33,42.34,187200.0,28.4292,28.4427,28.4158,28.4225,187200.0
2009-10-15 13:20:00,42.34,42.4,42.31,42.4,233800.0,28.4225,28.4628,28.4024,28.4628,233800.0
2009-10-15 13:30:00,42.4,42.48,42.4,42.43,407600.0,28.4628,28.5165,28.4628,28.4829,407600.0
2009-10-15 13:40:00,42.42,42.45,42.4,42.42,170200.0,28.4762,28.4964,28.4628,28.4762,170200.0
2009-10-15 13:50:00,42.42,42.42,42.31,42.35,284200.0,28.4762,28.4762,28.4024,28.4292,284200.0
2009-10-15 14:00:00,42.35,42.39,42.28,42.35,387800.0,28.4292,28.4561,28.3822,28.4292,387800.0
2009-10-15 14:10:00,42.35,42.38,42.27,42.33,256900.0,28.4292,28.4494,28.3755,28.4158,256900.0
2009-10-15 14:20:00,42.33,42.33,42.25,42.26,213900.0,28.4158,28.4158,28.3621,28.3688,213900.0
2009-10-15 14:30:00,42.26,42.36,42.25,42.34,308000.0,28.3688,28.4359,28.3621,28.4225,308000.0
2009-10-15 14:40:00,42.34,42.43,42.32,42.42,256100.0,28.4225,28.4829,28.4091,28.4762,256100.0
2009-10-15 14:50:00,42.42,42.45,42.39,42.4,263200.0,28.4762,28.4964,28.4561,28.4628,263200.0
2009-10-15 15:00:00,42.41,42.42,42.34,42.38,593000.0,28.4695,28.4762,28.4225,28.4494,593000.0
2009-10-15 15:10:00,42.39,42.42,42.34,42.34,214400.0,28.4561,28.4762,28.4225,28.4225,214400.0
2009-10-15 15:20:00,42.34,42.38,42.26,42.29,452800.0,28.4225,28.4494,28.3688,28.389,452800.0
2009-10-15 15:30:00,42.29,42.38,42.28,42.36,376400.0,28.389,28.4494,28.3822,28.4359,376400.0
2009-10-15 15:40:00,42.36,42.42,42.34,42.41,561900.0,28.4359,28.4762,28.4225,28.4695,561900.0
2009-10-15 15:50:00,42.42,42.46,42.38,42.46,985900.0,28.4762,28.5031,28.4494,28.5031,985900.0
2009-10-16 09:30:00,42.44,42.56,42.15,42.26,2513300.0,28.4896,28.5702,28.295,28.3688,2513300.0
2009-10-16 09:40:00,42.26,42.29,42.03,42.04,771000.0,28.3688,28.389,28.2144,28.2211,771000.0
2009-10-16 09:50:00,42.03,42.19,41.63,41.73,822900.0,28.2144,28.3218,27.9459,28.013,822900.0
2009-10-16 10:00:00,41.74,41.9,41.5,41.76,1480400.0,28.0197,28.1271,27.8586,28.0332,1480400.0
2009-10-16 10:10:00,41.76,41.81,41.5,41.63,904300.0,28.0332,28.0667,27.8586,27.9459,904300.0
2009-10-16 10:20:00,41.64,41.7,41.32,41.48,748700.0,27.9526,27.9929,27.7378,27.8452,748700.0
2009-10-16 10:30:00,41.48,41.54,41.41,41.53,554700.0,27.8452,27.8855,27.7982,27.8788,554700.0
2009-10-16 10:40:00,41.53,41.53,41.33,41.47,430400.0,27.8788,27.8788,27.7445,27.8385,430400.0
2009-10-16 10:50:00,41.47,41.49,41.4,41.43,329200.0,27.8385,27.8519,27.7915,27.8116,329200.0
2009-10-16 11:00:00,41.42,41.59,41.4,41.52,534900.0,27.8049,27.919,27.7915,27.8721,534900.0
2009-10-16 11:10:00,41.52,41.62,41.5,41.6,340000.0,27.8721,27.9392,27.8586,27.9258,340000.0
2009-10-16 11:20:00,41.61,41.66,41.52,41.63,449800.0,27.9325,27.966,27.8721,27.9459,449800.0
2009-10-16 11:30:00,41.63,41.66,41.51,41.61,285500.0,27.9459,27.966,27.8653,27.9325,285500.0
2009-10-16 11:40:00,41.61,41.71,41.58,41.71,270000.0,27.9325,27.9996,27.9123,27.9996,270000.0
2009-10-16 11:50:00,41.71,41.71,41.62,41.68,314000.0,27.9996,27.9996,27.9392,27.9795,314000.0
2009-10-16 12:00:00,41.68,41.73,41.66,41.71,285500.0,27.9795,28.013,27.966,27.9996,285500.0
2009-10-16 12:10:00,41.7,41.83,41.69,41.8,248800.0,27.9929,28.0802,27.9862,28.06,248800.0
2009-10-16 12:20:00,41.8,41.95,41.77,41.83,425900.0,28.06,28.1607,28.0399,28.0802,425900.0
2009-10-16 12:30:00,41.81,41.88,41.79,41.83,258400.0,28.0667,28.1137,28.0533,28.0802,258400.0
2009-10-16 12:40:00,41.83,41.85,41.7,41.76,227700.0,28.0802,28.0936,27.9929,28.0332,227700.0
2009-10-16 12:50:00,41.76,41.83,41.71,41.81,246900.0,28.0332,28.0802,27.9996,28.0667,246900.0
2009-10-16 13:00:00,41.82,41.86,41.77,41.86,144000.0,28.0734,28.1003,28.0399,28.1003,144000.0
2009-10-16 13:10:00,41.86,41.9,41.82,41.88,342000.0,28.1003,28.1271,28.0734,28.1137,342000.0
2009-10-16 13:20:00,41.89,41.95,41.85,41.95,266000.0,28.1204,28.1607,28.0936,28.1607,266000.0
2009-10-16 13:30:00,41.95,42.03,41.91,41.92,380900.0,28.1607,28.2144,28.1339,28.1406,380900.0
2009-10-16 13:40:00,41.91,42.02,41.91,41.99,187500.0,28.1339,28.2077,28.1339,28.1876,187500.0
2009-10-16 13:50:00,41.99,42.03,41.92,41.96,181100.0,28.1876,28.2144,28.1406,28.1674,181100.0
2009-10-16 14:00:00,41.95,41.96,41.79,41.79,333200.0,28.1607,28.1674,28.0533,28.0533,333200.0
2009-10-16 14:10:00,41.79,41.87,41.75,41.79,304700.0,28.0533,28.107,28.0265,28.0533,304700.0
2009-10-16 14:20:00,41.79,41.88,41.76,41.82,420000.0,28.0533,28.1137,28.0332,28.0734,420000.0
2009-10-16 14:30:00,41.81,41.83,41.74,41.77,213600.0,28.0667,28.0802,28.0197,28.0399,213600.0
2009-10-16 14:40:00,41.76,41.79,41.71,41.77,217000.0,28.0332,28.0533,27.9996,28.0399,217000.0
2009-10-16 14:50:00,41.76,41.81,41.69,41.74,355700.0,28.0332,28.0667,27.9862,28.0197,355700.0
2009-10-16 15:00:00,41.74,41.85,41.73,41.85,239400.0,28.0197,28.0936,28.013,28.0936,239400.0
2009-10-16 15:10:00,41.85,41.94,41.82,41.86,553200.0,28.0936,28.154,28.0734,28.1003,553200.0
2009-10-16 15:20:00,41.86,41.96,41.83,41.91,688800.0,28.1003,28.1674,28.0802,28.1339,688800.0
2009-10-16 15:30:00,41.91,42.0,41.89,41.99,399900.0,28.1339,28.1943,28.1204,28.1876,399900.0
2009-10-16 15:40:00,41.99,42.01,41.83,41.86,570100.0,28.1876,28.201,28.0802,28.1003,570100.0
2009-10-16 15:50:00,41.86,41.96,41.82,41.96,1490300.0,28.1003,28.1674,28.0734,28.1674,1490300.0
2009-10-19 09:30:00,42.04,42.13,41.81,42.04,735500.0,28.2211,28.2815,28.0667,28.2211,735500.0
2009-10-19 09:40:00,42.04,42.1,41.74,41.91,353900.0,28.2211,28.2614,28.0197,28.1339,353900.0
2009-10-19 09:50:00,41.9,41.93,41.66,41.71,352900.0,28.1271,28.1473,27.966,27.9996,352900.0
2009-10-19 10:00:00,41.71,41.78,41.56,41.72,359400.0,27.9996,28.0466,27.8989,28.0063,359400.0
2009-10-19 10:10:00,41.71,41.81,41.69,41.76,405100.0,27.9996,28.0667,27.9862,28.0332,405100.0
2009-10-19 10:20:00,41.76,41.94,41.76,41.84,392600.0,28.0332,28.154,28.0332,28.0869,392600.0
2009-10-19 10:30:00,41.85,41.93,41.78,41.9,366100.0,28.0936,28.1473,28.0466,28.1271,366100.0
2009-10-19 10:40:00,41.91,41.98,41.88,41.95,439100.0,28.1339,28.1809,28.1137,28.1607,439100.0
2009-10-19 10:50:00,41.95,42.06,41.92,42.0,486400.0,28.1607,28.2346,28.1406,28.1943,486400.0
2009-10-19 11:00:00,42.0,42.04,41.91,41.92,457900.0,28.1943,28.2211,28.1339,28.1406,457900.0
2009-10-19 11:10:00,41.92,42.03,41.91,42.01,246200.0,28.1406,28.2144,28.1339,28.201,246200.0
2009-10-19 11:20:00,42.0,42.11,42.0,42.11,303800.0,28.1943,28.2681,28.1943,28.2681,303800.0
2009-10-19 11:30:00,42.11,42.22,42.06,42.08,349100.0,28.2681,28.342,28.2346,28.248,349100.0
2009-10-19 11:40:00,42.08,42.23,42.08,42.23,305400.0,28.248,28.3487,28.248,28.3487,305400.0
2009-10-19 11:50:00,42.23,42.33,42.21,42.31,339100.0,28.3487,28.4158,28.3352,28.4024,339100.0
2009-10-19 12:00:00,42.32,42.34,42.24,42.31,277400.0,28.4091,28.4225,28.3554,28.4024,277400.0
2009-10-19 12:10:00,42.31,42.32,42.2,42.21,134500.0,28.4024,28.4091,28.3285,28.3352,134500.0
2009-10-19 12:20:00,42.21,42.29,42.21,42.25,182100.0,28.3352,28.389,28.3352,28.3621,182100.0
2009-10-19 12:30:00,42.25,42.26,42.1,42.11,179000.0,28.3621,28.3688,28.2614,28.2681,179000.0
2009-10-19 12:40:00,42.1,42.18,42.09,42.16,130300.0,28.2614,28.3151,28.2547,28.3017,130300.0
2009-10-19 12:50:00,42.17,42.17,42.09,42.09,123200.0,28.3084,28.3084,28.2547,28.2547,123200.0
2009-10-19 13:00:00,42.09,42.12,42.05,42.12,260500.0,28.2547,28.2748,28.2278,28.2748,260500.0
2009-10-19 13:10:00,42.11,42.14,42.08,42.1,184200.0,28.2681,28.2883,28.248,28.2614,184200.0
2009-10-19 13:20:00,42.1,42.11,42.0,42.05,255100.0,28.2614,28.2681,28.1943,28.2278,255100.0
2009-10-19 13:30:00,42.05,42.18,42.04,42.16,140200.0,28.2278,28.3151,28.2211,28.3017,140200.0
2009-10-19 13:40:00,42.15,42.17,42.01,42.02,135800.0,28.295,28.3084,28.201,28.2077,135800.0
2009-10-19 13:50:00,42.03,42.05,42.01,42.01,182400.0,28.2144,28.2278,28.201,28.201,182400.0
2009-10-19 14:00:00,42.01,42.06,41.99,42.05,117900.0,28.201,28.2346,28.1876,28.2278,117900.0
2009-10-19 14:10:00,42.05,42.14,42.04,42.12,175900.0,28.2278,28.2883,28.2211,28.2748,175900.0
2009-10-19 14:20:00,42.12,42.16,42.08,42.11,198900.0,28.2748,28.3017,28.248,28.2681,198900.0
2009-10-19 14:30:00,42.11,42.13,42.02,42.03,191400.0,28.2681,28.2815,28.2077,28.2144,191400.0
2009-10-19 14:40:00,42.03,42.03,41.86,41.87,610200.0,28.2144,28.2144,28.1003,28.107,610200.0
2009-10-19 14:50:00,41.86,41.99,41.85,41.98,382200.0,28.1003,28.1876,28.0936,28.1809,382200.0
2009-10-19 15:00:00,41.99,42.0,41.94,41.98,199100.0,28.1876,28.1943,28.154,28.1809,199100.0
2009-10-19 15:10:00,41.98,42.08,41.97,42.01,215100.0,28.1809,28.248,28.1741,28.201,215100.0
2009-10-19 15:20:00,42.02,42.04,41.99,42.03,253400.0,28.2077,28.2211,28.1876,28.2144,253400.0
2009-10-19 15:30:00,42.03,42.07,42.01,42.03,416700.0,28.2144,28.2413,28.201,28.2144,416700.0
2009-10-19 15:40:00,42.03,42.13,41.99,42.11,527800.0,28.2144,28.2815,28.1876,28.2681,527800.0
2009-10-19 15:50:00,42.11,42.13,42.02,42.03,998900.0,28.2681,28.2815,28.2077,28.2144,998900.0
2009-10-20 09:30:00,41.82,41.95,41.52,41.63,1155700.0,28.0734,28.1607,27.8721,27.9459,1155700.0
2009-10-20 09:40:00,41.62,41.7,41.47,41.5,492900.0,27.9392,27.9929,27.8385,27.8586,492900.0
2009-10-20 09:50:00,41.51,41.72,41.46,41.71,558000.0,27.8653,28.0063,27.8318,27.9996,558000.0
2009-10-20 10:00:00,41.72,41.77,41.5,41.5,463500.0,28.0063,28.0399,27.8586,27.8586,463500.0
2009-10-20 10:10:00,41.5,41.51,41.1,41.22,946100.0,27.8586,27.8653,27.5901,27.6707,946100.0
2009-10-20 10:20:00,41.23,41.43,41.19,41.33,474900.0,27.6774,27.8116,27.6505,27.7445,474900.0
2009-10-20 10:30:00,41.33,41.47,41.33,41.41,456000.0,27.7445,27.8385,27.7445,27.7982,456000.0
2009-10-20 10:40:00,41.41,41.49,41.4,41.44,411000.0,27.7982,27.8519,27.7915,27.8184,411000.0
2009-10-20 10:50:00,41.44,41.66,41.43,41.6,349200.0,27.8184,27.966,27.8116,27.9258,349200.0
2009-10-20 11:00:00,41.6,41.65,41.52,41.6,294800.0,27.9258,27.9593,27.8721,27.9258,294800.0
2009-10-20 11:10:00,41.61,41.63,41.48,41.6,268800.0,27.9325,27.9459,27.8452,27.9258,268800.0
2009-10-20 11:20:00,41.61,41.62,41.46,41.52,201400.0,27.9325,27.9392,27.8318,27.8721,201400.0
2009-10-20 11:30:00,41.51,41.52,41.41,41.44,394200.0,27.8653,27.8721,27.7982,27.8184,394200.0
2009-10-20 11:40:00,41.44,41.52,41.36,41.4,364500.0,27.8184,27.8721,27.7646,27.7915,364500.0
2009-10-20 11:50:00,41.4,41.51,41.37,41.45,333100.0,27.7915,27.8653,27.7714,27.8251,333100.0
2009-10-20 12:00:00,41.46,41.49,41.35,41.39,321900.0,27.8318,27.8519,27.7579,27.7848,321900.0
2009-10-20 12:10:00,41.39,41.46,41.37,41.39,297900.0,27.7848,27.8318,27.7714,27.7848,297900.0
2009-10-20 12:20:00,41.39,41.48,41.38,41.47,257200.0,27.7848,27.8452,27.7781,27.8385,257200.0
2009-10-20 12:30:00,41.47,41.5,41.4,41.42,320700.0,27.8385,27.8586,27.7915,27.8049,320700.0
2009-10-20 12:40:00,41.42,41.5,41.4,41.47,317100.0,27.8049,27.8586,27.7915,27.8385,317100.0
2009-10-20 12:50:00,41.48,41.48,41.34,41.35,277700.0,27.8452,27.8452,27.7512,27.7579,277700.0
2009-10-20 13:00:00,41.34,41.35,41.32,41.32,259200.0,27.7512,27.7579,27.7378,27.7378,259200.0
2009-10-20 13:10:00,41.33,41.33,41.29,41.29,443500.0,27.7445,27.7445,27.7177,27.7177,443500.0
2009-10-20 13:20:00,41.29,41.32,41.26,41.31,196800.0,27.7177,27.7378,27.6975,27.7311,196800.0
2009-10-20 13:30:00,41.31,41.38,41.26,41.27,222500.0,27.7311,27.7781,27.6975,27.7042,222500.0
2009-10-20 13:40:00,41.27,41.3,41.26,41.3,236100.0,27.7042,27.7244,27.6975,27.7244,236100.0
2009-10-20 13:50:00,41.3,41.3,41.25,41.26,287500.0,27.7244,27.7244,27.6908,27.6975,287500.0
2009-10-20 14:00:00,41.27,41.36,41.25,41.35,378100.0,27.7042,27.7646,27.6908,27.7579,378100.0
2009-10-20 14:10:00,41.36,41.42,41.3,41.4,390200.0,27.7646,27.8049,27.7244,27.7915,390200.0
2009-10-20 14:20:00,41.4,41.42,41.33,41.35,213100.0,27.7915,27.8049,27.7445,27.7579,213100.0
2009-10-20 14:30:00,41.36,41.5,41.33,41.44,276300.0,27.7646,27.8586,27.7445,27.8184,276300.0
2009-10-20 14:40:00,41.45,41.45,41.35,41.36,231800.0,27.8251,27.8251,27.7579,27.7646,231800.0
2009-10-20 14:50:00,41.36,41.4,41.3,41.34,338000.0,27.7646,27.7915,27.7244,27.7512,338000.0
2009-10-20 15:00:00,41.34,41.38,41.25,41.25,572700.0,27.7512,27.7781,27.6908,27.6908,572700.0
2009-10-20 15:10:00,41.26,41.26,41.15,41.24,511100.0,27.6975,27.6975,27.6237,27.6841,511100.0
2009-10-20 15:20:00,41.24,41.25,41.16,41.25,523100.0,27.6841,27.6908,27.6304,27.6908,523100.0
2009-10-20 15:30:00,41.26,41.36,41.24,41.24,607000.0,27.6975,27.7646,27.6841,27.6841,607000.0
2009-10-20 15:40:00,41.24,41.28,41.21,41.28,504000.0,27.6841,27.7109,27.664,27.7109,504000.0
2009-10-20 15:50:00,41.28,41.33,41.22,41.31,1289700.0,27.7109,27.7445,27.6707,27.7311,1289700.0
2009-10-21 09:30:00,41.26,41.72,41.26,41.42,596900.0,27.6975,28.0063,27.6975,27.8049,596900.0
2009-10-21 09:40:00,41.44,41.72,41.42,41.65,321500.0,27.8184,28.0063,27.8049,27.9593,321500.0
2009-10-21 09:50:00,41.66,41.83,41.64,41.77,683100.0,27.966,28.0802,27.9526,28.0399,683100.0
2009-10-21 10:00:00,41.75,41.86,41.67,41.79,403200.0,28.0265,28.1003,27.9728,28.0533,403200.0
2009-10-21 10:10:00,41.79,41.86,41.73,41.73,328600.0,28.0533,28.1003,28.013,28.013,328600.0
2009-10-21 10:20:00,41.73,41.76,41.65,41.72,404800.0,28.013,28.0332,27.9593,28.0063,404800.0
2009-10-21 10:30:00,41.73,41.78,41.6,41.75,504900.0,28.013,28.0466,27.9258,28.0265,504900.0
2009-10-21 10:40:00,41.75,41.95,41.74,41.83,528400.0,28.0265,28.1607,28.0197,28.0802,528400.0
2009-10-21 10:50:00,41.83,41.92,41.75,41.78,341700.0,28.0802,28.1406,28.0265,28.0466,341700.0
2009-10-21 11:00:00,41.78,41.87,41.67,41.83,519700.0,28.0466,28.107,27.9728,28.0802,519700.0
2009-10-21 11:10:00,41.83,41.84,41.61,41.68,416900.0,28.0802,28.0869,27.9325,27.9795,416900.0
2009-10-21 11:20:00,41.69,41.74,41.65,41.74,319500.0,27.9862,28.0197,27.9593,28.0197,319500.0
2009-10-21 11:30:00,41.74,41.77,41.68,41.76,246000.0,28.0197,28.0399,27.9795,28.0332,246000.0
2009-10-21 11:40:00,41.76,41.8,41.65,41.67,405600.0,28.0332,28.06,27.9593,27.9728,405600.0
2009-10-21 11:50:00,41.67,41.67,41.57,41.62,208200.0,27.9728,27.9728,27.9056,27.9392,208200.0
2009-10-21 12:00:00,41.61,41.62,41.53,41.57,311300.0,27.9325,27.9392,27.8788,27.9056,311300.0
2009-10-21 12:10:00,41.58,41.59,41.47,41.54,281600.0,27.9123,27.919,27.8385,27.8855,281600.0
2009-10-21 12:20:00,41.54,41.64,41.51,41.62,237700.0,27.8855,27.9526,27.8653,27.9392,237700.0
2009-10-21 12:30:00,41.63,41.7,41.62,41.67,247400.0,27.9459,27.9929,27.9392,27.9728,247400.0
2009-10-21 12:40:00,41.67,41.74,41.66,41.72,204300.0,27.9728,28.0197,27.966,28.0063,204300.0
2009-10-21 12:50:00,41.73,41.75,41.69,41.71,127600.0,28.013,28.0265,27.9862,27.9996,127600.0
2009-10-21 13:00:00,41.7,41.72,41.6,41.6,141200.0,27.9929,28.0063,27.9258,27.9258,141200.0
2009-10-21 13:10:00,41.6,41.62,41.55,41.62,174600.0,27.9258,27.9392,27.8922,27.9392,174600.0
2009-10-21 13:20:00,41.62,41.65,41.61,41.65,197900.0,27.9392,27.9593,27.9325,27.9593,197900.0
2009-10-21 13:30:00,41.65,41.65,41.57,41.6,234300.0,27.9593,27.9593,27.9056,27.9258,234300.0
2009-10-21 13:40:00,41.59,41.61,41.54,41.58,210100.0,27.919,27.9325,27.8855,27.9123,210100.0
2009-10-21 13:50:00,41.57,41.71,41.55,41.68,275200.0,27.9056,27.9996,27.8922,27.9795,275200.0
2009-10-21 14:00:00,41.68,41.7,41.6,41.66,373600.0,27.9795,27.9929,27.9258,27.966,373600.0
2009-10-21 14:10:00,41.65,41.65,41.5,41.57,302100.0,27.9593,27.9593,27.8586,27.9056,302100.0
2009-10-21 14:20:00,41.56,41.63,41.55,41.61,212600.0,27.8989,27.9459,27.8922,27.9325,212600.0
2009-10-21 14:30:00,41.61,41.64,41.54,41.62,343900.0,27.9325,27.9526,27.8855,27.9392,343900.0
2009-10-21 14:40:00,41.61,41.69,41.58,41.66,353800.0,27.9325,27.9862,27.9123,27.966,353800.0
2009-10-21 14:50:00,41.69,41.72,41.63,41.72,253300.0,27.9862,28.0063,27.9459,28.0063,253300.0
2009-10-21 15:00:00,41.7,41.77,41.65,41.76,349700.0,27.9929,28.0399,27.9593,28.0332,349700.0
2009-10-21 15:10:00,41.77,41.81,41.74,41.76,626400.0,28.0399,28.0667,28.0197,28.0332,626400.0
2009-10-21 15:20:00,41.76,41.78,41.52,41.6,779200.0,28.0332,28.0466,27.8721,27.9258,779200.0
2009-10-21 15:30:00,41.6,41.6,41.39,41.5,1351000.0,27.9258,27.9258,27.7848,27.8586,1351000.0
2009-10-21 15:40:00,41.5,41.53,41.33,41.39,965400.0,27.8586,27.8788,27.7445,27.7848,965400.0
2009-10-21 15:50:00,41.38,41.47,41.32,41.41,1679700.0,27.7781,27.8385,27.7378,27.7982,1679700.0
2009-10-22 09:30:00,40.67,40.87,40.52,40.52,1864200.0,27.3015,27.4357,27.2008,27.2008,1864200.0
2009-10-22 09:40:00,40.52,40.56,40.15,40.27,1609700.0,27.2008,27.2276,26.9524,27.0329,1609700.0
2009-10-22 09:50:00,40.27,40.6,40.24,40.39,1057000.0,27.0329,27.2545,27.0128,27.1135,1057000.0
2009-10-22 10:00:00,40.39,40.43,40.24,40.25,844600.0,27.1135,27.1403,27.0128,27.0195,844600.0
2009-10-22 10:10:00,40.25,40.36,40.17,40.36,664500.0,27.0195,27.0934,26.9658,27.0934,664500.0
2009-10-22 10:20:00,40.36,40.52,40.32,40.4,840100.0,27.0934,27.2008,27.0665,27.1202,840100.0
2009-10-22 10:30:00,40.4,40.46,40.3,40.38,452100.0,27.1202,27.1605,27.0531,27.1068,452100.0
2009-10-22 10:40:00,40.39,40.45,40.33,40.34,337000.0,27.1135,27.1538,27.0732,27.0799,337000.0
2009-10-22 10:50:00,40.35,40.54,40.33,40.53,442700.0,27.0866,27.2142,27.0732,27.2075,442700.0
2009-10-22 11:00:00,40.52,40.72,40.51,40.72,642900.0,27.2008,27.335,27.1941,27.335,642900.0
2009-10-22 11:10:00,40.72,40.79,40.71,40.78,740500.0,27.335,27.382,27.3283,27.3753,740500.0
2009-10-22 11:20:00,40.78,40.93,40.76,40.85,932800.0,27.3753,27.476,27.3619,27.4223,932800.0
2009-10-22 11:30:00,40.85,40.87,40.75,40.75,418900.0,27.4223,27.4357,27.3552,27.3552,418900.0
2009-10-22 11:40:00,40.76,40.9,40.76,40.86,436500.0,27.3619,27.4559,27.3619,27.429,436500.0
2009-10-22 11:50:00,40.86,40.9,40.8,40.84,269800.0,27.429,27.4559,27.3887,27.4156,269800.0
2009-10-22 12:00:00,40.85,40.86,40.68,40.69,396800.0,27.4223,27.429,27.3082,27.3149,396800.0
2009-10-22 12:10:00,40.69,40.69,40.57,40.59,526900.0,27.3149,27.3149,27.2343,27.2478,526900.0
2009-10-22 12:20:00,40.59,40.66,40.58,40.64,229600.0,27.2478,27.2947,27.241,27.2813,229600.0
2009-10-22 12:30:00,40.65,40.71,40.61,40.67,256600.0,27.288,27.3283,27.2612,27.3015,256600.0
2009-10-22 12:40:00,40.67,40.69,40.58,40.61,335100.0,27.3015,27.3149,27.241,27.2612,335100.0
2009-10-22 12:50:00,40.61,40.67,40.54,40.66,228200.0,27.2612,27.3015,27.2142,27.2947,228200.0
2009-10-22 13:00:00,40.66,40.79,40.65,40.78,365400.0,27.2947,27.382,27.288,27.3753,365400.0
2009-10-22 13:10:00,40.79,40.79,40.37,40.75,264200.0,27.382,27.382,27.1001,27.3552,264200.0
2009-10-22 13:20:00,40.75,40.8,40.74,40.76,305100.0,27.3552,27.3887,27.3484,27.3619,305100.0
2009-10-22 13:30:00,40.76,40.78,40.7,40.74,161900.0,27.3619,27.3753,27.3216,27.3484,161900.0
2009-10-22 13:40:00,40.74,40.76,40.64,40.65,481800.0,27.3484,27.3619,27.2813,27.288,481800.0
2009-10-22 13:50:00,40.66,40.78,40.66,40.73,213800.0,27.2947,27.3753,27.2947,27.3417,213800.0
2009-10-22 14:00:00,40.73,40.83,40.64,40.82,807900.0,27.3417,27.4089,27.2813,27.4022,807900.0
2009-10-22 14:10:00,40.81,41.07,40.8,41.03,1084900.0,27.3954,27.57,27.3887,27.5431,1084900.0
2009-10-22 14:20:00,41.03,41.15,41.01,41.1,719500.0,27.5431,27.6237,27.5297,27.5901,719500.0
2009-10-22 14:30:00,41.1,41.24,41.1,41.2,585700.0,27.5901,27.6841,27.5901,27.6572,585700.0
2009-10-22 14:40:00,41.21,41.23,41.16,41.19,308400.0,27.664,27.6774,27.6304,27.6505,308400.0
2009-10-22 14:50:00,41.18,41.2,41.08,41.11,523000.0,27.6438,27.6572,27.5767,27.5968,523000.0
2009-10-22 15:00:00,41.11,41.17,41.05,41.15,424300.0,27.5968,27.6371,27.5565,27.6237,424300.0
2009-10-22 15:10:00,41.16,41.19,41.0,41.15,650100.0,27.6304,27.6505,27.523,27.6237,650100.0
2009-10-22 15:20:00,41.15,41.24,41.12,41.16,761200.0,27.6237,27.6841,27.6035,27.6304,761200.0
2009-10-22 15:30:00,41.17,41.2,41.09,41.09,769300.0,27.6371,27.6572,27.5834,27.5834,769300.0
2009-10-22 15:40:00,41.1,41.12,41.0,41.07,711700.0,27.5901,27.6035,27.523,27.57,711700.0
2009-10-22 15:50:00,41.08,41.16,40.99,41.09,1189700.0,27.5767,27.6304,27.5163,27.5834,1189700.0
2009-10-23 09:30:00,40.8,41.11,40.8,40.84,1535100.0,27.3887,27.5968,27.3887,27.4156,1535100.0
2009-10-23 09:40:00,40.84,41.0,40.72,40.81,888500.0,27.4156,27.523,27.335,27.3954,888500.0
2009-10-23 09:50:00,40.81,40.99,40.71,40.96,435600.0,27.3954,27.5163,27.3283,27.4961,435600.0
2009-10-23 10:00:00,40.96,41.08,40.65,40.76,610200.0,27.4961,27.5767,27.288,27.3619,610200.0
2009-10-23 10:10:00,40.75,40.88,40.64,40.88,352600.0,27.3552,27.4424,27.2813,27.4424,352600.0
2009-10-23 10:20:00,40.87,40.9,40.79,40.85,222600.0,27.4357,27.4559,27.382,27.4223,222600.0
2009-10-23 10:30:00,40.86,40.9,40.83,40.89,294700.0,27.429,27.4559,27.4089,27.4491,294700.0
2009-10-23 10:40:00,40.89,40.9,40.81,40.82,279600.0,27.4491,27.4559,27.3954,27.4022,279600.0
2009-10-23 10:50:00,40.81,40.83,40.66,40.73,678300.0,27.3954,27.4089,27.2947,27.3417,678300.0
2009-10-23 11:00:00,40.72,40.88,40.68,40.88,380100.0,27.335,27.4424,27.3082,27.4424,380100.0
2009-10-23 11:10:00,40.88,40.88,40.65,40.68,328100.0,27.4424,27.4424,27.288,27.3082,328100.0
2009-10-23 11:20:00,40.68,40.74,40.59,40.66,661800.0,27.3082,27.3484,27.2478,27.2947,661800.0
2009-10-23 11:30:00,40.67,40.69,40.62,40.62,289100.0,27.3015,27.3149,27.2679,27.2679,289100.0
2009-10-23 11:40:00,40.62,40.71,40.58,40.7,441600.0,27.2679,27.3283,27.241,27.3216,441600.0
2009-10-23 11:50:00,40.7,40.79,40.68,40.78,386200.0,27.3216,27.382,27.3082,27.3753,386200.0
2009-10-23 12:00:00,40.78,40.92,40.78,40.88,368000.0,27.3753,27.4693,27.3753,27.4424,368000.0
2009-10-23 12:10:00,40.88,40.9,40.73,40.82,134100.0,27.4424,27.4559,27.3417,27.4022,134100.0
2009-10-23 12:20:00,40.82,40.86,40.78,40.82,185600.0,27.4022,27.429,27.3753,27.4022,185600.0
2009-10-23 12:30:00,40.81,40.89,40.78,40.88,202300.0,27.3954,27.4491,27.3753,27.4424,202300.0
2009-10-23 12:40:00,40.88,40.95,40.86,40.92,264800.0,27.4424,27.4894,27.429,27.4693,264800.0
2009-10-23 12:50:00,40.93,41.0,40.77,40.78,457100.0,27.476,27.523,27.3686,27.3753,457100.0
2009-10-23 13:00:00,40.78,40.86,40.72,40.85,445100.0,27.3753,27.429,27.335,27.4223,445100.0
2009-10-23 13:10:00,40.85,40.98,40.84,40.95,321100.0,27.4223,27.5096,27.4156,27.4894,321100.0
2009-10-23 13:20:00,40.94,40.94,40.83,40.86,244600.0,27.4827,27.4827,27.4089,27.429,244600.0
2009-10-23 13:30:00,40.85,40.86,40.72,40.82,500300.0,27.4223,27.429,27.335,27.4022,500300.0
2009-10-23 13:40:00,40.81,40.87,40.78,40.82,230700.0,27.3954,27.4357,27.3753,27.4022,230700.0
2009-10-23 13:50:00,40.81,40.87,40.78,40.8,452200.0,27.3954,27.4357,27.3753,27.3887,452200.0
2009-10-23 14:00:00,40.79,40.8,40.67,40.79,306100.0,27.382,27.3887,27.3015,27.382,306100.0
2009-10-23 14:10:00,40.78,40.87,40.77,40.8,194900.0,27.3753,27.4357,27.3686,27.3887,194900.0
2009-10-23 14:20:00,40.79,40.9,40.79,40.85,158600.0,27.382,27.4559,27.382,27.4223,158600.0
2009-10-23 14:30:00,40.84,40.85,40.73,40.83,142600.0,27.4156,27.4223,27.3417,27.4089,142600.0
2009-10-23 14:40:00,40.83,40.84,40.75,40.77,132100.0,27.4089,27.4156,27.3552,27.3686,132100.0
2009-10-23 14:50:00,40.77,40.78,40.62,40.64,458600.0,27.3686,27.3753,27.2679,27.2813,458600.0
2009-10-23 15:00:00,40.64,40.73,40.58,40.69,533900.0,27.2813,27.3417,27.241,27.3149,533900.0
2009-10-23 15:10:00,40.69,40.75,40.66,40.71,256600.0,27.3149,27.3552,27.2947,27.3283,256600.0
2009-10-23 15:20:00,40.71,40.72,40.6,40.67,450300.0,27.3283,27.335,27.2545,27.3015,450300.0
2009-10-23 15:30:00,40.67,40.68,40.53,40.6,523100.0,27.3015,27.3082,27.2075,27.2545,523100.0
2009-10-23 15:40:00,40.6,40.7,40.59,40.69,364800.0,27.2545,27.3216,27.2478,27.3149,364800.0
2009-10-23 15:50:00,40.7,40.75,40.65,40.69,611300.0,27.3216,27.3552,27.288,27.3149,611300.0
2009-10-26 09:30:00,40.56,41.2,40.33,41.18,946800.0,27.2276,27.6572,27.0732,27.6438,946800.0
2009-10-26 09:40:00,41.18,41.41,41.13,41.25,740100.0,27.6438,27.7982,27.6103,27.6908,740100.0
2009-10-26 09:50:00,41.25,41.39,41.22,41.28,570200.0,27.6908,27.7848,27.6707,27.7109,570200.0
2009-10-26 10:00:00,41.29,41.46,41.2,41.23,567300.0,27.7177,27.8318,27.6572,27.6774,567300.0
2009-10-26 10:10:00,41.22,41.3,41.2,41.27,345700.0,27.6707,27.7244,27.6572,27.7042,345700.0
2009-10-26 10:20:00,41.27,41.3,41.14,41.14,265000.0,27.7042,27.7244,27.617,27.617,265000.0
2009-10-26 10:30:00,41.14,41.25,41.14,41.23,232100.0,27.617,27.6908,27.617,27.6774,232100.0
2009-10-26 10:40:00,41.24,41.3,41.19,41.28,275800.0,27.6841,27.7244,27.6505,27.7109,275800.0
2009-10-26 10:50:00,41.29,41.31,41.26,41.29,240000.0,27.7177,27.7311,27.6975,27.7177,240000.0
2009-10-26 11:00:00,41.29,41.32,41.24,41.3,424400.0,27.7177,27.7378,27.6841,27.7244,424400.0
2009-10-26 11:10:00,41.29,41.3,41.11,41.17,443400.0,27.7177,27.7244,27.5968,27.6371,443400.0
2009-10-26 11:20:00,41.17,41.18,41.03,41.09,339400.0,27.6371,27.6438,27.5431,27.5834,339400.0
2009-10-26 11:30:00,41.1,41.1,40.78,40.95,759700.0,27.5901,27.5901,27.3753,27.4894,759700.0
2009-10-26 11:40:00,40.95,40.96,40.76,40.81,424400.0,27.4894,27.4961,27.3619,27.3954,424400.0
2009-10-26 11:50:00,40.82,40.88,40.56,40.57,336000.0,27.4022,27.4424,27.2276,27.2343,336000.0
2009-10-26 12:00:00,40.57,40.82,40.56,40.82,818000.0,27.2343,27.4022,27.2276,27.4022,818000.0
2009-10-26 12:10:00,40.81,40.97,40.78,40.97,396000.0,27.3954,27.5028,27.3753,27.5028,396000.0
2009-10-26 12:20:00,40.98,40.98,40.86,40.89,257900.0,27.5096,27.5096,27.429,27.4491,257900.0
2009-10-26 12:30:00,40.89,40.89,40.8,40.85,273200.0,27.4491,27.4491,27.3887,27.4223,273200.0
2009-10-26 12:40:00,40.85,40.88,40.78,40.84,369900.0,27.4223,27.4424,27.3753,27.4156,369900.0
2009-10-26 12:50:00,40.84,40.99,40.83,40.93,312000.0,27.4156,27.5163,27.4089,27.476,312000.0
2009-10-26 13:00:00,40.93,40.96,40.9,40.94,147400.0,27.476,27.4961,27.4559,27.4827,147400.0
2009-10-26 13:10:00,40.93,40.96,40.83,40.83,196600.0,27.476,27.4961,27.4089,27.4089,196600.0
2009-10-26 13:20:00,40.84,40.92,40.79,40.92,289000.0,27.4156,27.4693,27.382,27.4693,289000.0
2009-10-26 13:30:00,40.92,40.98,40.84,40.93,259000.0,27.4693,27.5096,27.4156,27.476,259000.0
2009-10-26 13:40:00,40.94,41.03,40.92,41.01,215300.0,27.4827,27.5431,27.4693,27.5297,215300.0
2009-10-26 13:50:00,40.99,40.99,40.93,40.95,186500.0,27.5163,27.5163,27.476,27.4894,186500.0
2009-10-26 14:00:00,40.96,40.98,40.91,40.95,173300.0,27.4961,27.5096,27.4626,27.4894,173300.0
2009-10-26 14:10:00,40.94,40.95,40.82,40.85,276100.0,27.4827,27.4894,27.4022,27.4223,276100.0
2009-10-26 14:20:00,40.85,40.92,40.82,40.92,288900.0,27.4223,27.4693,27.4022,27.4693,288900.0
2009-10-26 14:30:00,40.92,40.94,40.82,40.93,280600.0,27.4693,27.4827,27.4022,27.476,280600.0
2009-10-26 14:40:00,40.93,40.94,40.8,40.82,313500.0,27.476,27.4827,27.3887,27.4022,313500.0
2009-10-26 14:50:00,40.82,40.98,40.81,40.94,263000.0,27.4022,27.5096,27.3954,27.4827,263000.0
2009-10-26 15:00:00,40.94,40.96,40.81,40.86,403000.0,27.4827,27.4961,27.3954,27.429,403000.0
2009-10-26 15:10:00,40.85,40.85,40.77,40.82,261500.0,27.4223,27.4223,27.3686,27.4022,261500.0
2009-10-26 15:20:00,40.81,40.84,40.68,40.71,454500.0,27.3954,27.4156,27.3082,27.3283,454500.0
2009-10-26 15:30:00,40.71,40.76,40.67,40.7,715100.0,27.3283,27.3619,27.3015,27.3216,715100.0
2009-10-26 15:40:00,40.69,40.82,40.68,40.8,586900.0,27.3149,27.4022,27.3082,27.3887,586900.0
2009-10-26 15:50:00,40.8,40.8,40.65,40.67,1085800.0,27.3887,27.3887,27.288,27.3015,1085800.0
2009-10-27 09:30:00,40.72,41.25,40.72,41.16,527900.0,27.335,27.6908,27.335,27.6304,527900.0
2009-10-27 09:40:00,41.17,41.28,41.07,41.23,466200.0,27.6371,27.7109,27.57,27.6774,466200.0
2009-10-27 09:50:00,41.24,41.32,41.14,41.14,471400.0,27.6841,27.7378,27.617,27.617,471400.0
2009-10-27 10:00:00,41.15,41.16,40.69,41.06,1215800.0,27.6237,27.6304,27.3149,27.5633,1215800.0
2009-10-27 10:10:00,41.06,41.14,40.99,41.02,490100.0,27.5633,27.617,27.5163,27.5364,490100.0
2009-10-27 10:20:00,41.03,41.09,40.89,41.03,405000.0,27.5431,27.5834,27.4491,27.5431,405000.0
2009-10-27 10:30:00,41.04,41.13,40.96,41.09,335400.0,27.5498,27.6103,27.4961,27.5834,335400.0
2009-10-27 10:40:00,41.09,41.29,41.07,41.22,425000.0,27.5834,27.7177,27.57,27.6707,425000.0
2009-10-27 10:50:00,41.25,41.26,40.98,41.07,287200.0,27.6908,27.6975,27.5096,27.57,287200.0
2009-10-27 11:00:00,41.08,41.13,41.0,41.07,340800.0,27.5767,27.6103,27.523,27.57,340800.0
2009-10-27 11:10:00,41.08,41.13,41.01,41.07,182600.0,27.5767,27.6103,27.5297,27.57,182600.0
2009-10-27 11:20:00,41.07,41.17,41.02,41.15,251300.0,27.57,27.6371,27.5364,27.6237,251300.0
2009-10-27 11:30:00,41.16,41.17,41.06,41.12,171500.0,27.6304,27.6371,27.5633,27.6035,171500.0
2009-10-27 11:40:00,41.11,41.15,41.05,41.14,253200.0,27.5968,27.6237,27.5565,27.617,253200.0
2009-10-27 11:50:00,41.13,41.17,41.08,41.12,173700.0,27.6103,27.6371,27.5767,27.6035,173700.0
2009-10-27 12:00:00,41.13,41.17,41.08,41.08,183100.0,27.6103,27.6371,27.5767,27.5767,183100.0
2009-10-27 12:10:00,41.08,41.15,41.02,41.11,244800.0,27.5767,27.6237,27.5364,27.5968,244800.0
2009-10-27 12:20:00,41.1,41.16,41.1,41.14,319400.0,27.5901,27.6304,27.5901,27.617,319400.0
2009-10-27 12:30:00,41.14,41.14,41.05,41.11,239600.0,27.617,27.617,27.5565,27.5968,239600.0
2009-10-27 12:40:00,41.11,41.16,41.07,41.15,189500.0,27.5968,27.6304,27.57,27.6237,189500.0
2009-10-27 12:50:00,41.15,41.19,41.09,41.13,363500.0,27.6237,27.6505,27.5834,27.6103,363500.0
2009-10-27 13:00:00,41.13,41.15,41.04,41.05,394300.0,27.6103,27.6237,27.5498,27.5565,394300.0
2009-10-27 13:10:00,41.05,41.1,40.99,41.0,309100.0,27.5565,27.5901,27.5163,27.523,309100.0
2009-10-27 13:20:00,41.0,41.02,40.9,40.91,416600.0,27.523,27.5364,27.4559,27.4626,416600.0
2009-10-27 13:30:00,40.91,40.99,40.88,40.92,328200.0,27.4626,27.5163,27.4424,27.4693,328200.0
2009-10-27 13:40:00,40.92,41.03,40.92,41.01,247000.0,27.4693,27.5431,27.4693,27.5297,247000.0
2009-10-27 13:50:00,41.01,41.02,40.96,41.01,208100.0,27.5297,27.5364,27.4961,27.5297,208100.0
2009-10-27 14:00:00,41.0,41.0,40.92,40.95,199000.0,27.523,27.523,27.4693,27.4894,199000.0
2009-10-27 14:10:00,40.94,41.09,40.94,41.06,227900.0,27.4827,27.5834,27.4827,27.5633,227900.0
2009-10-27 14:20:00,41.07,41.14,41.03,41.09,188200.0,27.57,27.617,27.5431,27.5834,188200.0
2009-10-27 14:30:00,41.1,41.13,41.0,41.04,193200.0,27.5901,27.6103,27.523,27.5498,193200.0
2009-10-27 14:40:00,41.04,41.14,41.02,41.13,280400.0,27.5498,27.617,27.5364,27.6103,280400.0
2009-10-27 14:50:00,41.13,41.23,41.13,41.15,364500.0,27.6103,27.6774,27.6103,27.6237,364500.0
2009-10-27 15:00:00,41.15,41.19,41.03,41.05,384100.0,27.6237,27.6505,27.5431,27.5565,384100.0
2009-10-27 15:10:00,41.05,41.06,41.01,41.05,163000.0,27.5565,27.5633,27.5297,27.5565,163000.0
2009-10-27 15:20:00,41.05,41.06,41.0,41.04,149600.0,27.5565,27.5633,27.523,27.5498,149600.0
2009-10-27 15:30:00,41.05,41.09,40.94,40.98,732200.0,27.5565,27.5834,27.4827,27.5096,732200.0
2009-10-27 15:40:00,40.99,41.07,40.98,41.07,602000.0,27.5163,27.57,27.5096,27.57,602000.0
2009-10-27 15:50:00,41.07,41.08,40.99,41.0,1004600.0,27.57,27.5767,27.5163,27.523,1004600.0
2009-10-28 09:30:00,41.09,41.48,41.0,41.31,705700.0,27.5834,27.8452,27.523,27.7311,705700.0
2009-10-28 09:40:00,41.31,41.41,41.25,41.26,427400.0,27.7311,27.7982,27.6908,27.6975,427400.0
2009-10-28 09:50:00,41.27,41.37,41.21,41.27,476200.0,27.7042,27.7714,27.664,27.7042,476200.0
2009-10-28 10:00:00,41.27,41.33,41.13,41.3,853200.0,27.7042,27.7445,27.6103,27.7244,853200.0
2009-10-28 10:10:00,41.31,41.44,41.22,41.3,819700.0,27.7311,27.8184,27.6707,27.7244,819700.0
2009-10-28 10:20:00,41.31,41.42,41.24,41.32,411700.0,27.7311,27.8049,27.6841,27.7378,411700.0
2009-10-28 10:30:00,41.32,41.59,41.31,41.59,814900.0,27.7378,27.919,27.7311,27.919,814900.0
2009-10-28 10:40:00,41.6,41.77,41.59,41.66,1011400.0,27.9258,28.0399,27.919,27.966,1011400.0
2009-10-28 10:50:00,41.66,41.67,41.48,41.63,800900.0,27.966,27.9728,27.8452,27.9459,800900.0
2009-10-28 11:00:00,41.62,41.7,41.53,41.58,565000.0,27.9392,27.9929,27.8788,27.9123,565000.0
2009-10-28 11:10:00,41.57,41.74,41.56,41.74,429900.0,27.9056,28.0197,27.8989,28.0197,429900.0
2009-10-28 11:20:00,41.74,41.75,41.55,41.68,545100.0,28.0197,28.0265,27.8922,27.9795,545100.0
2009-10-28 11:30:00,41.68,41.77,41.67,41.74,288600.0,27.9795,28.0399,27.9728,28.0197,288600.0
2009-10-28 11:40:00,41.74,41.74,41.59,41.59,308200.0,28.0197,28.0197,27.919,27.919,308200.0
2009-10-28 11:50:00,41.59,41.68,41.56,41.62,192400.0,27.919,27.9795,27.8989,27.9392,192400.0
2009-10-28 12:00:00,41.63,41.68,41.59,41.62,276800.0,27.9459,27.9795,27.919,27.9392,276800.0
2009-10-28 12:10:00,41.62,41.69,41.57,41.65,257700.0,27.9392,27.9862,27.9056,27.9593,257700.0
2009-10-28 12:20:00,41.65,41.67,41.54,41.58,448100.0,27.9593,27.9728,27.8855,27.9123,448100.0
2009-10-28 12:30:00,41.58,41.6,41.54,41.55,333600.0,27.9123,27.9258,27.8855,27.8922,333600.0
2009-10-28 12:40:00,41.55,41.7,41.54,41.7,307400.0,27.8922,27.9929,27.8855,27.9929,307400.0
2009-10-28 12:50:00,41.69,41.7,41.56,41.66,517600.0,27.9862,27.9929,27.8989,27.966,517600.0
2009-10-28 13:00:00,41.67,41.86,41.64,41.81,643800.0,27.9728,28.1003,27.9526,28.0667,643800.0
2009-10-28 13:10:00,41.82,41.98,41.81,41.88,692800.0,28.0734,28.1809,28.0667,28.1137,692800.0
2009-10-28 13:20:00,41.87,41.95,41.82,41.89,398800.0,28.107,28.1607,28.0734,28.1204,398800.0
2009-10-28 13:30:00,41.89,41.93,41.86,41.92,287100.0,28.1204,28.1473,28.1003,28.1406,287100.0
2009-10-28 13:40:00,41.92,41.97,41.9,41.91,528000.0,28.1406,28.1741,28.1271,28.1339,528000.0
2009-10-28 13:50:00,41.92,41.96,41.83,41.85,338600.0,28.1406,28.1674,28.0802,28.0936,338600.0
2009-10-28 14:00:00,41.85,41.94,41.8,41.93,435600.0,28.0936,28.154,28.06,28.1473,435600.0
2009-10-28 14:10:00,41.93,41.96,41.79,41.81,315200.0,28.1473,28.1674,28.0533,28.0667,315200.0
2009-10-28 14:20:00,41.8,41.86,41.78,41.79,440300.0,28.06,28.1003,28.0466,28.0533,440300.0
2009-10-28 14:30:00,41.79,41.83,41.73,41.73,350900.0,28.0533,28.0802,28.013,28.013,350900.0
2009-10-28 14:40:00,41.74,41.82,41.69,41.79,485100.0,28.0197,28.0734,27.9862,28.0533,485100.0
2009-10-28 14:50:00,41.79,41.83,41.73,41.78,445500.0,28.0533,28.0802,28.013,28.0466,445500.0
2009-10-28 15:00:00,41.78,41.82,41.71,41.81,453000.0,28.0466,28.0734,27.9996,28.0667,453000.0
2009-10-28 15:10:00,41.8,41.85,41.75,41.81,566800.0,28.06,28.0936,28.0265,28.0667,566800.0
2009-10-28 15:20:00,41.81,41.86,41.69,41.76,546200.0,28.0667,28.1003,27.9862,28.0332,546200.0
2009-10-28 15:30:00,41.76,41.81,41.62,41.62,665500.0,28.0332,28.0667,27.9392,27.9392,665500.0
2009-10-28 15:40:00,41.62,41.77,41.59,41.77,737800.0,27.9392,28.0399,27.919,28.0399,737800.0
2009-10-28 15:50:00,41.76,41.76,41.64,41.65,1698100.0,28.0332,28.0332,27.9526,27.9593,1698100.0
2009-10-29 09:30:00,42.01,42.35,41.87,42.3,893000.0,28.201,28.4292,28.107,28.3957,893000.0
2009-10-29 09:40:00,42.31,42.31,42.02,42.05,834100.0,28.4024,28.4024,28.2077,28.2278,834100.0
2009-10-29 09:50:00,42.06,42.31,42.05,42.3,712900.0,28.2346,28.4024,28.2278,28.3957,712900.0
2009-10-29 10:00:00,42.29,42.35,42.22,42.23,936600.0,28.389,28.4292,28.342,28.3487,936600.0
2009-10-29 10:10:00,42.23,42.25,42.17,42.21,475700.0,28.3487,28.3621,28.3084,28.3352,475700.0
2009-10-29 10:20:00,42.2,42.29,42.18,42.2,611300.0,28.3285,28.389,28.3151,28.3285,611300.0
2009-10-29 10:30:00,42.2,42.21,42.09,42.11,569600.0,28.3285,28.3352,28.2547,28.2681,569600.0
2009-10-29 10:40:00,42.11,42.12,42.02,42.11,422600.0,28.2681,28.2748,28.2077,28.2681,422600.0
2009-10-29 10:50:00,42.11,42.18,42.06,42.14,498800.0,28.2681,28.3151,28.2346,28.2883,498800.0
2009-10-29 11:00:00,42.14,42.21,42.12,42.12,356900.0,28.2883,28.3352,28.2748,28.2748,356900.0
2009-10-29 11:10:00,42.13,42.19,42.09,42.12,522000.0,28.2815,28.3218,28.2547,28.2748,522000.0
2009-10-29 11:20:00,42.13,42.26,42.12,42.23,284900.0,28.2815,28.3688,28.2748,28.3487,284900.0
2009-10-29 11:30:00,42.24,42.3,42.14,42.15,398700.0,28.3554,28.3957,28.2883,28.295,398700.0
2009-10-29 11:40:00,42.16,42.21,42.1,42.2,372300.0,28.3017,28.3352,28.2614,28.3285,372300.0
2009-10-29 11:50:00,42.2,42.21,42.1,42.19,333900.0,28.3285,28.3352,28.2614,28.3218,333900.0
2009-10-29 12:00:00,42.19,42.2,42.09,42.13,237600.0,28.3218,28.3285,28.2547,28.2815,237600.0
2009-10-29 12:10:00,42.14,42.2,42.12,42.19,307300.0,28.2883,28.3285,28.2748,28.3218,307300.0
2009-10-29 12:20:00,42.19,42.21,42.15,42.17,289900.0,28.3218,28.3352,28.295,28.3084,289900.0
2009-10-29 12:30:00,42.17,42.3,42.15,42.21,392400.0,28.3084,28.3957,28.295,28.3352,392400.0
2009-10-29 12:40:00,42.21,42.29,42.2,42.26,310800.0,28.3352,28.389,28.3285,28.3688,310800.0
2009-10-29 12:50:00,42.26,42.29,42.19,42.24,336600.0,28.3688,28.389,28.3218,28.3554,336600.0
2009-10-29 13:00:00,42.24,42.24,42.15,42.16,259500.0,28.3554,28.3554,28.295,28.3017,259500.0
2009-10-29 13:10:00,42.15,42.21,42.06,42.17,317800.0,28.295,28.3352,28.2346,28.3084,317800.0
2009-10-29 13:20:00,42.17,42.26,42.14,42.17,276800.0,28.3084,28.3688,28.2883,28.3084,276800.0
2009-10-29 13:30:00,42.17,42.26,42.16,42.25,313800.0,28.3084,28.3688,28.3017,28.3621,313800.0
2009-10-29 13:40:00,42.26,42.32,42.21,42.24,297500.0,28.3688,28.4091,28.3352,28.3554,297500.0
2009-10-29 13:50:00,42.24,42.36,42.23,42.36,516700.0,28.3554,28.4359,28.3487,28.4359,516700.0
2009-10-29 14:00:00,42.36,42.44,42.31,42.34,539700.0,28.4359,28.4896,28.4024,28.4225,539700.0
2009-10-29 14:10:00,42.34,42.38,42.3,42.32,248200.0,28.4225,28.4494,28.3957,28.4091,248200.0
2009-10-29 14:20:00,42.32,42.43,42.3,42.42,303400.0,28.4091,28.4829,28.3957,28.4762,303400.0
2009-10-29 14:30:00,42.42,42.5,42.4,42.44,590400.0,28.4762,28.5299,28.4628,28.4896,590400.0
2009-10-29 14:40:00,42.42,42.55,42.42,42.54,472700.0,28.4762,28.5635,28.4762,28.5568,472700.0
2009-10-29 14:50:00,42.53,42.55,42.44,42.45,401400.0,28.5501,28.5635,28.4896,28.4964,401400.0
2009-10-29 15:00:00,42.45,42.51,42.39,42.42,528500.0,28.4964,28.5366,28.4561,28.4762,528500.0
2009-10-29 15:10:00,42.42,42.45,42.34,42.35,376300.0,28.4762,28.4964,28.4225,28.4292,376300.0
2009-10-29 15:20:00,42.35,42.41,42.26,42.27,580400.0,28.4292,28.4695,28.3688,28.3755,580400.0
2009-10-29 15:30:00,42.28,42.29,42.18,42.21,581600.0,28.3822,28.389,28.3151,28.3352,581600.0
2009-10-29 15:40:00,42.2,42.24,42.1,42.15,848000.0,28.3285,28.3554,28.2614,28.295,848000.0
2009-10-29 15:50:00,42.15,42.32,42.14,42.27,1602800.0,28.295,28.4091,28.2883,28.3755,1602800.0
2009-10-30 09:30:00,42.64,42.71,42.46,42.68,906800.0,28.6239,28.6709,28.5031,28.6508,906800.0
2009-10-30 09:40:00,42.68,42.8,42.43,42.73,1176500.0,28.6508,28.7313,28.4829,28.6843,1176500.0
2009-10-30 09:50:00,42.73,42.89,42.59,42.82,703500.0,28.6843,28.7917,28.5903,28.7447,703500.0
2009-10-30 10:00:00,42.81,43.08,42.81,42.91,812800.0,28.738,28.9193,28.738,28.8052,812800.0
2009-10-30 10:10:00,42.9,42.94,42.74,42.77,423900.0,28.7984,28.8253,28.691,28.7112,423900.0
2009-10-30 10:20:00,42.78,42.84,42.7,42.7,412800.0,28.7179,28.7582,28.6642,28.6642,412800.0
2009-10-30 10:30:00,42.7,42.72,42.55,42.69,421400.0,28.6642,28.6776,28.5635,28.6575,421400.0
2009-10-30 10:40:00,42.68,42.74,42.58,42.71,398200.0,28.6508,28.691,28.5836,28.6709,398200.0
2009-10-30 10:50:00,42.71,42.73,42.61,42.7,279000.0,28.6709,28.6843,28.6038,28.6642,279000.0
2009-10-30 11:00:00,42.7,42.72,42.52,42.54,418800.0,28.6642,28.6776,28.5433,28.5568,418800.0
2009-10-30 11:10:00,42.55,42.58,42.46,42.53,303900.0,28.5635,28.5836,28.5031,28.5501,303900.0
2009-10-30 11:20:00,42.53,42.56,42.4,42.43,397000.0,28.5501,28.5702,28.4628,28.4829,397000.0
2009-10-30 11:30:00,42.42,42.45,42.21,42.34,455900.0,28.4762,28.4964,28.3352,28.4225,455900.0
2009-10-30 11:40:00,42.33,42.35,42.1,42.12,503000.0,28.4158,28.4292,28.2614,28.2748,503000.0
2009-10-30 11:50:00,42.12,42.12,41.86,42.01,862800.0,28.2748,28.2748,28.1003,28.201,862800.0
2009-10-30 12:00:00,42.01,42.01,41.84,41.92,522000.0,28.201,28.201,28.0869,28.1406,522000.0
2009-10-30 12:10:00,41.92,41.96,41.7,41.75,428400.0,28.1406,28.1674,27.9929,28.0265,428400.0
2009-10-30 12:20:00,41.75,41.82,41.54,41.64,537300.0,28.0265,28.0734,27.8855,27.9526,537300.0
2009-10-30 12:30:00,41.64,41.81,41.57,41.78,355900.0,27.9526,28.0667,27.9056,28.0466,355900.0
2009-10-30 12:40:00,41.78,41.8,41.41,41.52,389700.0,28.0466,28.06,27.7982,27.8721,389700.0
2009-10-30 12:50:00,41.52,41.61,41.44,41.51,304000.0,27.8721,27.9325,27.8184,27.8653,304000.0
2009-10-30 13:00:00,41.51,41.66,41.5,41.6,256500.0,27.8653,27.966,27.8586,27.9258,256500.0
2009-10-30 13:10:00,41.6,41.73,41.59,41.69,193000.0,27.9258,28.013,27.919,27.9862,193000.0
2009-10-30 13:20:00,41.69,41.69,41.55,41.6,409600.0,27.9862,27.9862,27.8922,27.9258,409600.0
2009-10-30 13:30:00,41.61,41.62,41.38,41.59,402600.0,27.9325,27.9392,27.7781,27.919,402600.0
2009-10-30 13:40:00,41.58,41.71,41.58,41.69,262700.0,27.9123,27.9996,27.9123,27.9862,262700.0
2009-10-30 13:50:00,41.69,41.7,41.56,41.57,181400.0,27.9862,27.9929,27.8989,27.9056,181400.0
2009-10-30 14:00:00,41.58,41.71,41.57,41.69,378700.0,27.9123,27.9996,27.9056,27.9862,378700.0
2009-10-30 14:10:00,41.69,41.74,41.54,41.63,324500.0,27.9862,28.0197,27.8855,27.9459,324500.0
2009-10-30 14:20:00,41.62,41.68,41.53,41.63,261300.0,27.9392,27.9795,27.8788,27.9459,261300.0
2009-10-30 14:30:00,41.62,41.62,41.47,41.54,320900.0,27.9392,27.9392,27.8385,27.8855,320900.0
2009-10-30 14:40:00,41.54,41.62,41.47,41.53,277300.0,27.8855,27.9392,27.8385,27.8788,277300.0
2009-10-30 14:50:00,41.52,41.62,41.49,41.53,186800.0,27.8721,27.9392,27.8519,27.8788,186800.0
2009-10-30 15:00:00,41.53,41.53,41.32,41.41,499600.0,27.8788,27.8788,27.7378,27.7982,499600.0
2009-10-30 15:10:00,41.4,41.56,41.39,41.42,704700.0,27.7915,27.8989,27.7848,27.8049,704700.0
2009-10-30 15:20:00,41.42,41.54,41.36,41.46,457600.0,27.8049,27.8855,27.7646,27.8318,457600.0
2009-10-30 15:30:00,41.46,41.65,41.45,41.63,784100.0,27.8318,27.9593,27.8251,27.9459,784100.0
2009-10-30 15:40:00,41.63,41.71,41.57,41.65,710400.0,27.9459,27.9996,27.9056,27.9593,710400.0
2009-10-30 15:50:00,41.66,41.66,41.32,41.33,1617100.0,27.966,27.966,27.7378,27.7445,1617100.0
2009-11-02 09:30:00,41.34,41.75,41.08,41.12,684200.0,27.7512,28.0265,27.5767,27.6035,684200.0
2009-11-02 09:40:00,41.13,41.32,41.1,41.26,445300.0,27.6103,27.7378,27.5901,27.6975,445300.0
2009-11-02 09:50:00,41.26,41.63,41.25,41.53,498900.0,27.6975,27.9459,27.6908,27.8788,498900.0
2009-11-02 10:00:00,41.52,41.76,41.46,41.57,766700.0,27.8721,28.0332,27.8318,27.9056,766700.0
2009-11-02 10:10:00,41.57,41.84,41.45,41.78,480100.0,27.9056,28.0869,27.8251,28.0466,480100.0
2009-11-02 10:20:00,41.78,42.0,41.68,41.91,527300.0,28.0466,28.1943,27.9795,28.1339,527300.0
2009-11-02 10:30:00,41.91,42.0,41.77,41.98,347700.0,28.1339,28.1943,28.0399,28.1809,347700.0
2009-11-02 10:40:00,41.98,41.98,41.75,41.84,348900.0,28.1809,28.1809,28.0265,28.0869,348900.0
2009-11-02 10:50:00,41.84,41.86,41.58,41.64,417200.0,28.0869,28.1003,27.9123,27.9526,417200.0
2009-11-02 11:00:00,41.64,41.81,41.58,41.8,330300.0,27.9526,28.0667,27.9123,28.06,330300.0
2009-11-02 11:10:00,41.79,41.89,41.67,41.83,232800.0,28.0533,28.1204,27.9728,28.0802,232800.0
2009-11-02 11:20:00,41.83,41.92,41.7,41.78,268500.0,28.0802,28.1406,27.9929,28.0466,268500.0
2009-11-02 11:30:00,41.78,41.87,41.71,41.77,163000.0,28.0466,28.107,27.9996,28.0399,163000.0
2009-11-02 11:40:00,41.77,41.88,41.73,41.85,118100.0,28.0399,28.1137,28.013,28.0936,118100.0
2009-11-02 11:50:00,41.84,41.89,41.72,41.81,177400.0,28.0869,28.1204,28.0063,28.0667,177400.0
2009-11-02 12:00:00,41.8,41.85,41.72,41.79,197800.0,28.06,28.0936,28.0063,28.0533,197800.0
2009-11-02 12:10:00,41.78,41.84,41.68,41.78,262800.0,28.0466,28.0869,27.9795,28.0466,262800.0
2009-11-02 12:20:00,41.78,41.82,41.73,41.81,155100.0,28.0466,28.0734,28.013,28.0667,155100.0
2009-11-02 12:30:00,41.8,41.81,41.63,41.67,179600.0,28.06,28.0667,27.9459,27.9728,179600.0
2009-11-02 12:40:00,41.66,41.67,41.46,41.51,329500.0,27.966,27.9728,27.8318,27.8653,329500.0
2009-11-02 12:50:00,41.52,41.53,41.23,41.35,533200.0,27.8721,27.8788,27.6774,27.7579,533200.0
2009-11-02 13:00:00,41.34,41.55,41.29,41.51,266500.0,27.7512,27.8922,27.7177,27.8653,266500.0
2009-11-02 13:10:00,41.52,41.53,41.26,41.42,345300.0,27.8721,27.8788,27.6975,27.8049,345300.0
2009-11-02 13:20:00,41.42,41.67,41.39,41.65,265800.0,27.8049,27.9728,27.7848,27.9593,265800.0
2009-11-02 13:30:00,41.65,41.65,41.49,41.57,224100.0,27.9593,27.9593,27.8519,27.9056,224100.0
2009-11-02 13:40:00,41.57,41.65,41.53,41.58,162700.0,27.9056,27.9593,27.8788,27.9123,162700.0
2009-11-02 13:50:00,41.57,41.57,41.44,41.46,287400.0,27.9056,27.9056,27.8184,27.8318,287400.0
2009-11-02 14:00:00,41.46,41.48,41.27,41.34,460900.0,27.8318,27.8452,27.7042,27.7512,460900.0
2009-11-02 14:10:00,41.35,41.48,41.32,41.36,268800.0,27.7579,27.8452,27.7378,27.7646,268800.0
2009-11-02 14:20:00,41.36,41.59,41.35,41.56,321600.0,27.7646,27.919,27.7579,27.8989,321600.0
2009-11-02 14:30:00,41.57,41.59,41.47,41.53,304600.0,27.9056,27.919,27.8385,27.8788,304600.0
2009-11-02 14:40:00,41.54,41.68,41.54,41.66,366000.0,27.8855,27.9795,27.8855,27.966,366000.0
2009-11-02 14:50:00,41.65,41.72,41.54,41.64,312700.0,27.9593,28.0063,27.8855,27.9526,312700.0
2009-11-02 15:00:00,41.64,41.69,41.51,41.54,274100.0,27.9526,27.9862,27.8653,27.8855,274100.0
2009-11-02 15:10:00,41.53,41.61,41.42,41.49,267300.0,27.8788,27.9325,27.8049,27.8519,267300.0
2009-11-02 15:20:00,41.48,41.61,41.47,41.58,307500.0,27.8452,27.9325,27.8385,27.9123,307500.0
2009-11-02 15:30:00,41.58,41.83,41.56,41.82,721200.0,27.9123,28.0802,27.8989,28.0734,721200.0
2009-11-02 15:40:00,41.81,41.88,41.67,41.69,537200.0,28.0667,28.1137,27.9728,27.9862,537200.0
2009-11-02 15:50:00,41.69,41.86,41.69,41.83,744100.0,27.9862,28.1003,27.9862,28.0802,744100.0
2009-11-03 09:30:00,41.84,41.87,41.49,41.63,581000.0,28.0869,28.107,27.8519,27.9459,581000.0
2009-11-03 09:40:00,41.63,41.86,41.6,41.73,500100.0,27.9459,28.1003,27.9258,28.013,500100.0
2009-11-03 09:50:00,41.73,41.79,41.55,41.66,414400.0,28.013,28.0533,27.8922,27.966,414400.0
2009-11-03 10:00:00,41.67,41.76,41.57,41.71,715300.0,27.9728,28.0332,27.9056,27.9996,715300.0
2009-11-03 10:10:00,41.72,41.75,41.57,41.74,521300.0,28.0063,28.0265,27.9056,28.0197,521300.0
2009-11-03 10:20:00,41.75,41.76,41.69,41.75,482300.0,28.0265,28.0332,27.9862,28.0265,482300.0
2009-11-03 10:30:00,41.75,41.85,41.72,41.8,533900.0,28.0265,28.0936,28.0063,28.06,533900.0
2009-11-03 10:40:00,41.79,41.85,41.77,41.84,369500.0,28.0533,28.0936,28.0399,28.0869,369500.0
2009-11-03 10:50:00,41.82,41.88,41.75,41.85,369900.0,28.0734,28.1137,28.0265,28.0936,369900.0
2009-11-03 11:00:00,41.85,41.9,41.69,41.74,380400.0,28.0936,28.1271,27.9862,28.0197,380400.0
2009-11-03 11:10:00,41.75,41.75,41.59,41.63,589900.0,28.0265,28.0265,27.919,27.9459,589900.0
2009-11-03 11:20:00,41.63,41.69,41.53,41.59,613700.0,27.9459,27.9862,27.8788,27.919,613700.0
2009-11-03 11:30:00,41.59,41.61,41.5,41.54,349000.0,27.919,27.9325,27.8586,27.8855,349000.0
2009-11-03 11:40:00,41.55,41.67,41.52,41.63,305600.0,27.8922,27.9728,27.8721,27.9459,305600.0
2009-11-03 11:50:00,41.64,41.72,41.57,41.68,203500.0,27.9526,28.0063,27.9056,27.9795,203500.0
2009-11-03 12:00:00,41.68,41.79,41.58,41.79,319400.0,27.9795,28.0533,27.9123,28.0533,319400.0
2009-11-03 12:10:00,41.78,41.85,41.74,41.75,261100.0,28.0466,28.0936,28.0197,28.0265,261100.0
2009-11-03 12:20:00,41.76,41.89,41.73,41.79,200900.0,28.0332,28.1204,28.013,28.0533,200900.0
2009-11-03 12:30:00,41.79,41.91,41.72,41.87,589600.0,28.0533,28.1339,28.0063,28.107,589600.0
2009-11-03 12:40:00,41.88,41.88,41.76,41.84,258500.0,28.1137,28.1137,28.0332,28.0869,258500.0
2009-11-03 12:50:00,41.83,41.9,41.82,41.9,278000.0,28.0802,28.1271,28.0734,28.1271,278000.0
2009-11-03 13:00:00,41.89,41.91,41.83,41.9,279500.0,28.1204,28.1339,28.0802,28.1271,279500.0
2009-11-03 13:10:00,41.9,42.0,41.87,42.0,391000.0,28.1271,28.1943,28.107,28.1943,391000.0
2009-11-03 13:20:00,41.99,42.0,41.86,41.86,404700.0,28.1876,28.1943,28.1003,28.1003,404700.0
2009-11-03 13:30:00,41.86,41.91,41.74,41.75,420000.0,28.1003,28.1339,28.0197,28.0265,420000.0
2009-11-03 13:40:00,41.75,41.84,41.75,41.84,194000.0,28.0265,28.0869,28.0265,28.0869,194000.0
2009-11-03 13:50:00,41.84,41.98,41.83,41.97,388600.0,28.0869,28.1809,28.0802,28.1741,388600.0
2009-11-03 14:00:00,41.98,42.05,41.96,42.0,295200.0,28.1809,28.2278,28.1674,28.1943,295200.0
2009-11-03 14:10:00,42.0,42.06,41.98,42.05,368100.0,28.1943,28.2346,28.1809,28.2278,368100.0
2009-11-03 14:20:00,42.05,42.11,42.03,42.11,424500.0,28.2278,28.2681,28.2144,28.2681,424500.0
2009-11-03 14:30:00,42.09,42.16,41.96,41.97,419200.0,28.2547,28.3017,28.1674,28.1741,419200.0
2009-11-03 14:40:00,41.98,42.04,41.95,42.0,303100.0,28.1809,28.2211,28.1607,28.1943,303100.0
2009-11-03 14:50:00,42.0,42.09,41.96,42.06,409100.0,28.1943,28.2547,28.1674,28.2346,409100.0
2009-11-03 15:00:00,42.07,42.1,41.99,42.02,355100.0,28.2413,28.2614,28.1876,28.2077,355100.0
2009-11-03 15:10:00,42.02,42.16,42.0,42.15,448500.0,28.2077,28.3017,28.1943,28.295,448500.0
2009-11-03 15:20:00,42.15,42.2,42.07,42.19,421400.0,28.295,28.3285,28.2413,28.3218,421400.0
2009-11-03 15:30:00,42.2,42.22,42.14,42.18,807900.0,28.3285,28.342,28.2883,28.3151,807900.0
2009-11-03 15:40:00,42.19,42.29,42.12,42.22,941700.0,28.3218,28.389,28.2748,28.342,941700.0
2009-11-03 15:50:00,42.22,42.26,42.13,42.25,1168200.0,28.342,28.3688,28.2815,28.3621,1168200.0
2009-11-04 09:30:00,42.41,42.43,42.08,42.16,1025700.0,28.4695,28.4829,28.248,28.3017,1025700.0
2009-11-04 09:40:00,42.16,42.16,42.03,42.06,634900.0,28.3017,28.3017,28.2144,28.2346,634900.0
2009-11-04 09:50:00,42.06,42.28,42.05,42.22,451200.0,28.2346,28.3822,28.2278,28.342,451200.0
2009-11-04 10:00:00,42.22,42.26,42.05,42.17,875600.0,28.342,28.3688,28.2278,28.3084,875600.0
2009-11-04 10:10:00,42.17,42.28,42.14,42.2,444100.0,28.3084,28.3822,28.2883,28.3285,444100.0
2009-11-04 10:20:00,42.2,42.4,42.18,42.4,474200.0,28.3285,28.4628,28.3151,28.4628,474200.0
2009-11-04 10:30:00,42.4,42.65,42.39,42.55,838700.0,28.4628,28.6306,28.4561,28.5635,838700.0
2009-11-04 10:40:00,42.55,42.57,42.44,42.52,238100.0,28.5635,28.5769,28.4896,28.5433,238100.0
2009-11-04 10:50:00,42.53,42.7,42.51,42.62,365300.0,28.5501,28.6642,28.5366,28.6105,365300.0
2009-11-04 11:00:00,42.61,42.73,42.55,42.65,395500.0,28.6038,28.6843,28.5635,28.6306,395500.0
2009-11-04 11:10:00,42.65,42.65,42.35,42.43,361300.0,28.6306,28.6306,28.4292,28.4829,361300.0
2009-11-04 11:20:00,42.44,42.52,42.39,42.41,320200.0,28.4896,28.5433,28.4561,28.4695,320200.0
2009-11-04 11:30:00,42.4,42.43,42.3,42.4,584800.0,28.4628,28.4829,28.3957,28.4628,584800.0
2009-11-04 11:40:00,42.4,42.5,42.38,42.48,135800.0,28.4628,28.5299,28.4494,28.5165,135800.0
2009-11-04 11:50:00,42.48,42.54,42.36,42.4,182900.0,28.5165,28.5568,28.4359,28.4628,182900.0
2009-11-04 12:00:00,42.39,42.41,42.33,42.36,209200.0,28.4561,28.4695,28.4158,28.4359,209200.0
2009-11-04 12:10:00,42.35,42.37,42.24,42.29,379900.0,28.4292,28.4427,28.3554,28.389,379900.0
2009-11-04 12:20:00,42.28,42.41,42.28,42.34,284200.0,28.3822,28.4695,28.3822,28.4225,284200.0
2009-11-04 12:30:00,42.34,42.36,42.32,42.35,57400.0,28.4225,28.4359,28.4091,28.4292,57400.0
2009-11-04 12:40:00,42.35,42.36,42.23,42.24,148000.0,28.4292,28.4359,28.3487,28.3554,148000.0
2009-11-04 12:50:00,42.24,42.32,42.14,42.3,363800.0,28.3554,28.4091,28.2883,28.3957,363800.0
2009-11-04 13:00:00,42.29,42.33,42.25,42.33,198400.0,28.389,28.4158,28.3621,28.4158,198400.0
2009-11-04 13:10:00,42.33,42.34,42.22,42.23,239800.0,28.4158,28.4225,28.342,28.3487,239800.0
2009-11-04 13:20:00,42.23,42.29,42.2,42.28,260400.0,28.3487,28.389,28.3285,28.3822,260400.0
2009-11-04 13:30:00,42.28,42.28,42.23,42.24,118000.0,28.3822,28.3822,28.3487,28.3554,118000.0
2009-11-04 13:40:00,42.24,42.33,42.22,42.28,163300.0,28.3554,28.4158,28.342,28.3822,163300.0
2009-11-04 13:50:00,42.28,42.29,42.15,42.17,602200.0,28.3822,28.389,28.295,28.3084,602200.0
2009-11-04 14:00:00,42.16,42.19,42.1,42.15,267100.0,28.3017,28.3218,28.2614,28.295,267100.0
2009-11-04 14:10:00,42.15,42.23,41.85,41.85,692000.0,28.295,28.3487,28.0936,28.0936,692000.0
2009-11-04 14:20:00,41.85,42.14,41.81,41.85,1045600.0,28.0936,28.2883,28.0667,28.0936,1045600.0
2009-11-04 14:30:00,41.85,42.09,41.81,41.99,626900.0,28.0936,28.2547,28.0667,28.1876,626900.0
2009-11-04 14:40:00,41.99,42.11,41.91,42.0,718100.0,28.1876,28.2681,28.1339,28.1943,718100.0
2009-11-04 14:50:00,41.99,42.05,41.96,41.97,500900.0,28.1876,28.2278,28.1674,28.1741,500900.0
2009-11-04 15:00:00,41.97,42.0,41.82,41.84,557900.0,28.1741,28.1943,28.0734,28.0869,557900.0
2009-11-04 15:10:00,41.84,41.96,41.74,41.89,712500.0,28.0869,28.1674,28.0197,28.1204,712500.0
2009-11-04 15:20:00,41.89,42.0,41.85,41.92,482800.0,28.1204,28.1943,28.0936,28.1406,482800.0
2009-11-04 15:30:00,41.91,41.92,41.57,41.69,1070500.0,28.1339,28.1406,27.9056,27.9862,1070500.0
2009-11-04 15:40:00,41.69,41.73,41.51,41.7,1476900.0,27.9862,28.013,27.8653,27.9929,1476900.0
2009-11-04 15:50:00,41.7,41.8,41.51,41.6,2306300.0,27.9929,28.06,27.8653,27.9258,2306300.0
2009-11-05 09:30:00,43.06,43.49,42.92,43.24,4027100.0,28.9058,29.1945,28.8119,29.0267,4027100.0
2009-11-05 09:40:00,43.22,43.33,43.08,43.31,2858400.0,29.0133,29.0871,28.9193,29.0737,2858400.0
2009-11-05 09:50:00,43.31,43.47,43.25,43.29,1750900.0,29.0737,29.1811,29.0334,29.0602,1750900.0
2009-11-05 10:00:00,43.29,43.33,42.94,43.14,1881100.0,29.0602,29.0871,28.8253,28.9596,1881100.0
2009-11-05 10:10:00,43.14,43.18,42.95,43.0,1542900.0,28.9596,28.9864,28.832,28.8656,1542900.0
2009-11-05 10:20:00,43.0,43.1,42.99,43.05,1168100.0,28.8656,28.9327,28.8589,28.8991,1168100.0
2009-11-05 10:30:00,43.05,43.35,42.99,43.31,1153800.0,28.8991,29.1005,28.8589,29.0737,1153800.0
2009-11-05 10:40:00,43.31,43.31,43.08,43.27,682500.0,29.0737,29.0737,28.9193,29.0468,682500.0
2009-11-05 10:50:00,43.27,43.33,43.17,43.31,626500.0,29.0468,29.0871,28.9797,29.0737,626500.0
2009-11-05 11:00:00,43.32,43.34,43.19,43.24,451400.0,29.0804,29.0938,28.9931,29.0267,451400.0
2009-11-05 11:10:00,43.23,43.34,43.13,43.14,999700.0,29.02,29.0938,28.9528,28.9596,999700.0
2009-11-05 11:20:00,43.14,43.3,43.1,43.15,519300.0,28.9596,29.067,28.9327,28.9663,519300.0
2009-11-05 11:30:00,43.15,43.3,43.1,43.15,337300.0,28.9663,29.067,28.9327,28.9663,337300.0
2009-11-05 11:40:00,43.15,43.26,43.13,43.26,446500.0,28.9663,29.0401,28.9528,29.0401,446500.0
2009-11-05 11:50:00,43.26,43.38,43.21,43.37,579100.0,29.0401,29.1207,29.0065,29.1139,579100.0
2009-11-05 12:00:00,43.36,43.47,43.25,43.43,687200.0,29.1072,29.1811,29.0334,29.1542,687200.0
2009-11-05 12:10:00,43.43,43.48,43.38,43.43,461000.0,29.1542,29.1878,29.1207,29.1542,461000.0
2009-11-05 12:20:00,43.43,43.43,43.33,43.38,383500.0,29.1542,29.1542,29.0871,29.1207,383500.0
2009-11-05 12:30:00,43.38,43.47,43.36,43.38,230200.0,29.1207,29.1811,29.1072,29.1207,230200.0
2009-11-05 12:40:00,43.38,43.52,43.38,43.51,422800.0,29.1207,29.2146,29.1207,29.2079,422800.0
2009-11-05 12:50:00,43.52,43.62,43.5,43.61,726600.0,29.2146,29.2818,29.2012,29.2751,726600.0
2009-11-05 13:00:00,43.61,43.61,43.44,43.46,496900.0,29.2751,29.2751,29.1609,29.1744,496900.0
2009-11-05 13:10:00,43.46,43.53,43.42,43.44,336100.0,29.1744,29.2214,29.1475,29.1609,336100.0
2009-11-05 13:20:00,43.44,43.47,43.34,43.36,323400.0,29.1609,29.1811,29.0938,29.1072,323400.0
2009-11-05 13:30:00,43.37,43.49,43.36,43.46,227400.0,29.1139,29.1945,29.1072,29.1744,227400.0
2009-11-05 13:40:00,43.47,43.66,43.46,43.63,329300.0,29.1811,29.3086,29.1744,29.2885,329300.0
2009-11-05 13:50:00,43.63,43.64,43.49,43.55,393200.0,29.2885,29.2952,29.1945,29.2348,393200.0
2009-11-05 14:00:00,43.55,43.7,43.54,43.7,675600.0,29.2348,29.3355,29.2281,29.3355,675600.0
2009-11-05 14:10:00,43.7,43.72,43.56,43.59,489600.0,29.3355,29.3489,29.2415,29.2616,489600.0
2009-11-05 14:20:00,43.59,43.66,43.55,43.59,393900.0,29.2616,29.3086,29.2348,29.2616,393900.0
2009-11-05 14:30:00,43.59,43.65,43.55,43.6,411500.0,29.2616,29.3019,29.2348,29.2683,411500.0
2009-11-05 14:40:00,43.6,43.7,43.58,43.61,556600.0,29.2683,29.3355,29.2549,29.2751,556600.0
2009-11-05 14:50:00,43.62,43.69,43.59,43.64,493400.0,29.2818,29.3288,29.2616,29.2952,493400.0
2009-11-05 15:00:00,43.63,43.69,43.54,43.56,585600.0,29.2885,29.3288,29.2281,29.2415,585600.0
2009-11-05 15:10:00,43.56,43.69,43.5,43.65,755800.0,29.2415,29.3288,29.2012,29.3019,755800.0
2009-11-05 15:20:00,43.66,43.71,43.65,43.7,535500.0,29.3086,29.3422,29.3019,29.3355,535500.0
2009-11-05 15:30:00,43.71,43.71,43.61,43.63,569200.0,29.3422,29.3422,29.2751,29.2885,569200.0
2009-11-05 15:40:00,43.63,43.8,43.63,43.79,1047000.0,29.2885,29.4026,29.2885,29.3959,1047000.0
2009-11-05 15:50:00,43.79,43.88,43.7,43.85,2224700.0,29.3959,29.4563,29.3355,29.4362,2224700.0
2009-11-06 09:30:00,43.57,43.67,43.4,43.51,1009300.0,29.2482,29.3153,29.1341,29.2079,1009300.0
2009-11-06 09:40:00,43.52,43.85,43.51,43.61,533700.0,29.2146,29.4362,29.2079,29.2751,533700.0
2009-11-06 09:50:00,43.62,43.96,43.6,43.88,868500.0,29.2818,29.51,29.2683,29.4563,868500.0
2009-11-06 10:00:00,43.87,43.92,43.58,43.59,643800.0,29.4496,29.4832,29.2549,29.2616,643800.0
2009-11-06 10:10:00,43.59,43.63,43.48,43.61,631700.0,29.2616,29.2885,29.1878,29.2751,631700.0
2009-11-06 10:20:00,43.61,43.7,43.52,43.54,520400.0,29.2751,29.3355,29.2146,29.2281,520400.0
2009-11-06 10:30:00,43.55,43.56,43.45,43.5,473300.0,29.2348,29.2415,29.1677,29.2012,473300.0
2009-11-06 10:40:00,43.51,43.57,43.46,43.5,376400.0,29.2079,29.2482,29.1744,29.2012,376400.0
2009-11-06 10:50:00,43.5,43.53,43.47,43.48,481400.0,29.2012,29.2214,29.1811,29.1878,481400.0
2009-11-06 11:00:00,43.48,43.72,43.46,43.69,437800.0,29.1878,29.3489,29.1744,29.3288,437800.0
2009-11-06 11:10:00,43.69,43.7,43.53,43.57,216000.0,29.3288,29.3355,29.2214,29.2482,216000.0
2009-11-06 11:20:00,43.57,43.58,43.46,43.56,299700.0,29.2482,29.2549,29.1744,29.2415,299700.0
2009-11-06 11:30:00,43.55,43.6,43.49,43.56,406700.0,29.2348,29.2683,29.1945,29.2415,406700.0
2009-11-06 11:40:00,43.56,43.62,43.56,43.6,381000.0,29.2415,29.2818,29.2415,29.2683,381000.0
2009-11-06 11:50:00,43.59,43.67,43.55,43.58,310300.0,29.2616,29.3153,29.2348,29.2549,310300.0
2009-11-06 12:00:00,43.57,43.69,43.57,43.63,146100.0,29.2482,29.3288,29.2482,29.2885,146100.0
2009-11-06 12:10:00,43.64,43.79,43.64,43.71,220000.0,29.2952,29.3959,29.2952,29.3422,220000.0
2009-11-06 12:20:00,43.71,43.74,43.62,43.62,186900.0,29.3422,29.3623,29.2818,29.2818,186900.0
2009-11-06 12:30:00,43.63,43.66,43.54,43.64,241700.0,29.2885,29.3086,29.2281,29.2952,241700.0
2009-11-06 12:40:00,43.63,43.68,43.59,43.61,301900.0,29.2885,29.322,29.2616,29.2751,301900.0
2009-11-06 12:50:00,43.62,43.74,43.61,43.65,196800.0,29.2818,29.3623,29.2751,29.3019,196800.0
2009-11-06 13:00:00,43.64,43.78,43.64,43.78,200400.0,29.2952,29.3892,29.2952,29.3892,200400.0
2009-11-06 13:10:00,43.77,43.87,43.75,43.85,209100.0,29.3825,29.4496,29.369,29.4362,209100.0
2009-11-06 13:20:00,43.85,43.9,43.84,43.88,262500.0,29.4362,29.4697,29.4295,29.4563,262500.0
2009-11-06 13:30:00,43.89,43.9,43.78,43.79,281300.0,29.463,29.4697,29.3892,29.3959,281300.0
2009-11-06 13:40:00,43.79,43.88,43.76,43.84,402400.0,29.3959,29.4563,29.3758,29.4295,402400.0
2009-11-06 13:50:00,43.86,43.86,43.68,43.85,360000.0,29.4429,29.4429,29.322,29.4362,360000.0
2009-11-06 14:00:00,43.86,43.89,43.81,43.85,508800.0,29.4429,29.463,29.4093,29.4362,508800.0
2009-11-06 14:10:00,43.84,43.85,43.78,43.8,133200.0,29.4295,29.4362,29.3892,29.4026,133200.0
2009-11-06 14:20:00,43.8,43.85,43.79,43.81,207300.0,29.4026,29.4362,29.3959,29.4093,207300.0
2009-11-06 14:30:00,43.81,43.87,43.81,43.84,115600.0,29.4093,29.4496,29.4093,29.4295,115600.0
2009-11-06 14:40:00,43.83,43.87,43.79,43.8,159000.0,29.4227,29.4496,29.3959,29.4026,159000.0
2009-11-06 14:50:00,43.8,43.88,43.79,43.8,257700.0,29.4026,29.4563,29.3959,29.4026,257700.0
2009-11-06 15:00:00,43.8,43.89,43.78,43.87,414700.0,29.4026,29.463,29.3892,29.4496,414700.0
2009-11-06 15:10:00,43.87,43.9,43.83,43.86,296300.0,29.4496,29.4697,29.4227,29.4429,296300.0
2009-11-06 15:20:00,43.86,43.93,43.84,43.93,547800.0,29.4429,29.4899,29.4295,29.4899,547800.0
2009-11-06 15:30:00,43.92,43.93,43.84,43.85,391800.0,29.4832,29.4899,29.4295,29.4362,391800.0
2009-11-06 15:40:00,43.86,43.93,43.85,43.93,482500.0,29.4429,29.4899,29.4362,29.4899,482500.0
2009-11-06 15:50:00,43.93,43.97,43.87,43.89,1051400.0,29.4899,29.5167,29.4496,29.463,1051400.0
2009-11-09 09:30:00,44.24,44.74,44.15,44.73,1340000.0,29.698,30.0336,29.6376,30.0269,1340000.0
2009-11-09 09:40:00,44.72,44.8,44.56,44.6,766100.0,30.0202,30.0739,29.9128,29.9396,766100.0
2009-11-09 09:50:00,44.61,44.82,44.6,44.79,880200.0,29.9463,30.0873,29.9396,30.0672,880200.0
2009-11-09 10:00:00,44.8,44.99,44.8,44.97,983500.0,30.0739,30.2014,30.0739,30.188,983500.0
2009-11-09 10:10:00,44.97,45.0,44.77,44.78,783300.0,30.188,30.2082,30.0538,30.0605,783300.0
2009-11-09 10:20:00,44.77,44.86,44.7,44.8,483900.0,30.0538,30.1142,30.0068,30.0739,483900.0
2009-11-09 10:30:00,44.8,44.85,44.71,44.72,354000.0,30.0739,30.1075,30.0135,30.0202,354000.0
2009-11-09 10:40:00,44.72,44.83,44.66,44.67,424100.0,30.0202,30.094,29.9799,29.9866,424100.0
2009-11-09 10:50:00,44.67,44.7,44.62,44.69,461100.0,29.9866,30.0068,29.9531,30.0001,461100.0
2009-11-09 11:00:00,44.69,44.7,44.55,44.6,466900.0,30.0001,30.0068,29.9061,29.9396,466900.0
2009-11-09 11:10:00,44.59,44.74,44.58,44.63,478500.0,29.9329,30.0336,29.9262,29.9598,478500.0
2009-11-09 11:20:00,44.63,44.71,44.52,44.6,388900.0,29.9598,30.0135,29.8859,29.9396,388900.0
2009-11-09 11:30:00,44.6,44.6,44.47,44.47,378300.0,29.9396,29.9396,29.8524,29.8524,378300.0
2009-11-09 11:40:00,44.47,44.71,44.46,44.67,325300.0,29.8524,30.0135,29.8457,29.9866,325300.0
2009-11-09 11:50:00,44.67,44.68,44.6,44.6,222200.0,29.9866,29.9933,29.9396,29.9396,222200.0
2009-11-09 12:00:00,44.6,44.67,44.6,44.66,205800.0,29.9396,29.9866,29.9396,29.9799,205800.0
2009-11-09 12:10:00,44.67,44.73,44.65,44.67,220800.0,29.9866,30.0269,29.9732,29.9866,220800.0
2009-11-09 12:20:00,44.67,44.67,44.6,44.62,179400.0,29.9866,29.9866,29.9396,29.9531,179400.0
2009-11-09 12:30:00,44.62,44.67,44.61,44.65,135900.0,29.9531,29.9866,29.9463,29.9732,135900.0
2009-11-09 12:40:00,44.65,44.7,44.61,44.62,247700.0,29.9732,30.0068,29.9463,29.9531,247700.0
2009-11-09 12:50:00,44.61,44.63,44.52,44.57,306900.0,29.9463,29.9598,29.8859,29.9195,306900.0
2009-11-09 13:00:00,44.57,44.63,44.52,44.53,218900.0,29.9195,29.9598,29.8859,29.8926,218900.0
2009-11-09 13:10:00,44.52,44.58,44.51,44.57,167500.0,29.8859,29.9262,29.8792,29.9195,167500.0
2009-11-09 13:20:00,44.58,44.6,44.52,44.52,195600.0,29.9262,29.9396,29.8859,29.8859,195600.0
2009-11-09 13:30:00,44.52,44.65,44.49,44.61,277500.0,29.8859,29.9732,29.8658,29.9463,277500.0
2009-11-09 13:40:00,44.63,44.68,44.58,44.64,242600.0,29.9598,29.9933,29.9262,29.9665,242600.0
2009-11-09 13:50:00,44.64,44.65,44.5,44.55,198300.0,29.9665,29.9732,29.8725,29.9061,198300.0
2009-11-09 14:00:00,44.55,44.57,44.52,44.53,198800.0,29.9061,29.9195,29.8859,29.8926,198800.0
2009-11-09 14:10:00,44.53,44.53,44.49,44.51,269300.0,29.8926,29.8926,29.8658,29.8792,269300.0
2009-11-09 14:20:00,44.51,44.53,44.49,44.51,253500.0,29.8792,29.8926,29.8658,29.8792,253500.0
2009-11-09 14:30:00,44.51,44.57,44.5,44.53,212200.0,29.8792,29.9195,29.8725,29.8926,212200.0
2009-11-09 14:40:00,44.53,44.57,44.49,44.53,317700.0,29.8926,29.9195,29.8658,29.8926,317700.0
2009-11-09 14:50:00,44.53,44.57,44.52,44.54,231900.0,29.8926,29.9195,29.8859,29.8994,231900.0
2009-11-09 15:00:00,44.53,44.54,44.49,44.53,318000.0,29.8926,29.8994,29.8658,29.8926,318000.0
2009-11-09 15:10:00,44.54,44.58,44.52,44.58,358800.0,29.8994,29.9262,29.8859,29.9262,358800.0
2009-11-09 15:20:00,44.57,44.65,44.57,44.61,519900.0,29.9195,29.9732,29.9195,29.9463,519900.0
2009-11-09 15:30:00,44.61,44.64,44.56,44.59,535900.0,29.9463,29.9665,29.9128,29.9329,535900.0
2009-11-09 15:40:00,44.59,44.68,44.55,44.64,570900.0,29.9329,29.9933,29.9061,29.9665,570900.0
2009-11-09 15:50:00,44.65,44.77,44.62,44.77,1179300.0,29.9732,30.0538,29.9531,30.0538,1179300.0
2009-11-10 09:30:00,44.6,44.75,44.39,44.46,627000.0,29.9396,30.0403,29.7987,29.8457,627000.0
2009-11-10 09:40:00,44.46,44.72,44.42,44.66,333400.0,29.8457,30.0202,29.8188,29.9799,333400.0
2009-11-10 09:50:00,44.66,44.72,44.45,44.49,334600.0,29.9799,30.0202,29.8389,29.8658,334600.0
2009-11-10 10:00:00,44.48,44.53,44.4,44.49,471000.0,29.8591,29.8926,29.8054,29.8658,471000.0
2009-11-10 10:10:00,44.49,44.53,44.4,44.41,337300.0,29.8658,29.8926,29.8054,29.8121,337300.0
2009-11-10 10:20:00,44.41,44.6,44.39,44.56,329300.0,29.8121,29.9396,29.7987,29.9128,329300.0
2009-11-10 10:30:00,44.55,44.62,44.54,44.55,306200.0,29.9061,29.9531,29.8994,29.9061,306200.0
2009-11-10 10:40:00,44.54,44.56,44.43,44.45,356600.0,29.8994,29.9128,29.8255,29.8389,356600.0
2009-11-10 10:50:00,44.45,44.46,44.37,44.37,464200.0,29.8389,29.8457,29.7852,29.7852,464200.0
2009-11-10 11:00:00,44.37,44.48,44.35,44.42,335400.0,29.7852,29.8591,29.7718,29.8188,335400.0
2009-11-10 11:10:00,44.42,44.47,44.37,44.39,253300.0,29.8188,29.8524,29.7852,29.7987,253300.0
2009-11-10 11:20:00,44.39,44.49,44.38,44.46,236700.0,29.7987,29.8658,29.792,29.8457,236700.0
2009-11-10 11:30:00,44.46,44.5,44.41,44.46,210500.0,29.8457,29.8725,29.8121,29.8457,210500.0
2009-11-10 11:40:00,44.45,44.47,44.43,44.46,121500.0,29.8389,29.8524,29.8255,29.8457,121500.0
2009-11-10 11:50:00,44.44,44.45,44.4,44.42,173500.0,29.8322,29.8389,29.8054,29.8188,173500.0
2009-11-10 12:00:00,44.43,44.46,44.39,44.44,231700.0,29.8255,29.8457,29.7987,29.8322,231700.0
2009-11-10 12:10:00,44.44,44.46,44.4,44.41,233500.0,29.8322,29.8457,29.8054,29.8121,233500.0
2009-11-10 12:20:00,44.4,44.44,44.36,44.37,283200.0,29.8054,29.8322,29.7785,29.7852,283200.0
2009-11-10 12:30:00,44.37,44.41,44.36,44.36,324400.0,29.7852,29.8121,29.7785,29.7785,324400.0
2009-11-10 12:40:00,44.37,44.44,44.36,44.4,95500.0,29.7852,29.8322,29.7785,29.8054,95500.0
2009-11-10 12:50:00,44.4,44.46,44.35,44.46,179300.0,29.8054,29.8457,29.7718,29.8457,179300.0
2009-11-10 13:00:00,44.46,44.46,44.36,44.38,154200.0,29.8457,29.8457,29.7785,29.792,154200.0
2009-11-10 13:10:00,44.38,44.42,44.35,44.39,250500.0,29.792,29.8188,29.7718,29.7987,250500.0
2009-11-10 13:20:00,44.39,44.43,44.36,44.42,138400.0,29.7987,29.8255,29.7785,29.8188,138400.0
2009-11-10 13:30:00,44.43,44.45,44.39,44.39,147400.0,29.8255,29.8389,29.7987,29.7987,147400.0
2009-11-10 13:40:00,44.39,44.42,44.36,44.41,324600.0,29.7987,29.8188,29.7785,29.8121,324600.0
2009-11-10 13:50:00,44.41,44.51,44.41,44.5,344100.0,29.8121,29.8792,29.8121,29.8725,344100.0
2009-11-10 14:00:00,44.49,44.53,44.44,44.52,331700.0,29.8658,29.8926,29.8322,29.8859,331700.0
2009-11-10 14:10:00,44.52,44.52,44.35,44.36,276400.0,29.8859,29.8859,29.7718,29.7785,276400.0
2009-11-10 14:20:00,44.35,44.41,44.33,44.39,246900.0,29.7718,29.8121,29.7584,29.7987,246900.0
2009-11-10 14:30:00,44.38,44.45,44.38,44.39,235800.0,29.792,29.8389,29.792,29.7987,235800.0
2009-11-10 14:40:00,44.39,44.4,44.35,44.37,284700.0,29.7987,29.8054,29.7718,29.7852,284700.0
2009-11-10 14:50:00,44.37,44.4,44.33,44.38,320500.0,29.7852,29.8054,29.7584,29.792,320500.0
2009-11-10 15:00:00,44.38,44.38,44.33,44.33,154200.0,29.792,29.792,29.7584,29.7584,154200.0
2009-11-10 15:10:00,44.34,44.45,44.32,44.39,343500.0,29.7651,29.8389,29.7517,29.7987,343500.0
2009-11-10 15:20:00,44.38,44.39,44.33,44.38,333500.0,29.792,29.7987,29.7584,29.792,333500.0
2009-11-10 15:30:00,44.38,44.38,44.3,44.3,260100.0,29.792,29.792,29.7382,29.7382,260100.0
2009-11-10 15:40:00,44.3,44.37,44.29,44.33,437500.0,29.7382,29.7852,29.7315,29.7584,437500.0
2009-11-10 15:50:00,44.34,44.36,44.29,44.36,904800.0,29.7651,29.7785,29.7315,29.7785,904800.0
2009-11-11 09:30:00,44.43,44.62,44.34,44.45,560200.0,29.8255,29.9531,29.7651,29.8389,560200.0
2009-11-11 09:40:00,44.45,44.72,44.45,44.7,789000.0,29.8389,30.0202,29.8389,30.0068,789000.0
2009-11-11 09:50:00,44.7,44.74,44.61,44.7,436800.0,30.0068,30.0336,29.9463,30.0068,436800.0
2009-11-11 10:00:00,44.71,44.75,44.55,44.6,519600.0,30.0135,30.0403,29.9061,29.9396,519600.0
2009-11-11 10:10:00,44.61,44.72,44.58,44.65,529600.0,29.9463,30.0202,29.9262,29.9732,529600.0
2009-11-11 10:20:00,44.65,44.7,44.62,44.64,327600.0,29.9732,30.0068,29.9531,29.9665,327600.0
2009-11-11 10:30:00,44.63,44.7,44.61,44.66,278100.0,29.9598,30.0068,29.9463,29.9799,278100.0
2009-11-11 10:40:00,44.65,44.7,44.59,44.64,434400.0,29.9732,30.0068,29.9329,29.9665,434400.0
2009-11-11 10:50:00,44.63,44.64,44.54,44.56,342700.0,29.9598,29.9665,29.8994,29.9128,342700.0
2009-11-11 11:00:00,44.56,44.64,44.51,44.52,335600.0,29.9128,29.9665,29.8792,29.8859,335600.0
2009-11-11 11:10:00,44.52,44.54,44.4,44.49,543900.0,29.8859,29.8994,29.8054,29.8658,543900.0
2009-11-11 11:20:00,44.49,44.62,44.48,44.61,399800.0,29.8658,29.9531,29.8591,29.9463,399800.0
2009-11-11 11:30:00,44.61,44.68,44.58,44.61,306100.0,29.9463,29.9933,29.9262,29.9463,306100.0
2009-11-11 11:40:00,44.6,44.65,44.56,44.61,264500.0,29.9396,29.9732,29.9128,29.9463,264500.0
2009-11-11 11:50:00,44.61,44.63,44.44,44.46,591000.0,29.9463,29.9598,29.8322,29.8457,591000.0
2009-11-11 12:00:00,44.46,44.48,44.43,44.47,401600.0,29.8457,29.8591,29.8255,29.8524,401600.0
2009-11-11 12:10:00,44.47,44.52,44.43,44.45,334400.0,29.8524,29.8859,29.8255,29.8389,334400.0
2009-11-11 12:20:00,44.44,44.46,44.41,44.45,235600.0,29.8322,29.8457,29.8121,29.8389,235600.0
2009-11-11 12:30:00,44.46,44.49,44.39,44.45,358700.0,29.8457,29.8658,29.7987,29.8389,358700.0
2009-11-11 12:40:00,44.45,44.48,44.37,44.38,562500.0,29.8389,29.8591,29.7852,29.792,562500.0
2009-11-11 12:50:00,44.38,44.44,44.35,44.44,207000.0,29.792,29.8322,29.7718,29.8322,207000.0
2009-11-11 13:00:00,44.43,44.51,44.43,44.51,208300.0,29.8255,29.8792,29.8255,29.8792,208300.0
2009-11-11 13:10:00,44.51,44.53,44.46,44.53,147500.0,29.8792,29.8926,29.8457,29.8926,147500.0
2009-11-11 13:20:00,44.53,44.55,44.46,44.47,151600.0,29.8926,29.9061,29.8457,29.8524,151600.0
2009-11-11 13:30:00,44.47,44.55,44.47,44.49,217200.0,29.8524,29.9061,29.8524,29.8658,217200.0
2009-11-11 13:40:00,44.48,44.49,44.43,44.43,346500.0,29.8591,29.8658,29.8255,29.8255,346500.0
2009-11-11 13:50:00,44.44,44.54,44.43,44.49,271600.0,29.8322,29.8994,29.8255,29.8658,271600.0
2009-11-11 14:00:00,44.49,44.55,44.48,44.53,315800.0,29.8658,29.9061,29.8591,29.8926,315800.0
2009-11-11 14:10:00,44.53,44.61,44.5,44.6,282000.0,29.8926,29.9463,29.8725,29.9396,282000.0
2009-11-11 14:20:00,44.6,44.61,44.52,44.56,235500.0,29.9396,29.9463,29.8859,29.9128,235500.0
2009-11-11 14:30:00,44.54,44.64,44.54,44.63,222900.0,29.8994,29.9665,29.8994,29.9598,222900.0
2009-11-11 14:40:00,44.62,44.63,44.56,44.62,198000.0,29.9531,29.9598,29.9128,29.9531,198000.0
2009-11-11 14:50:00,44.62,44.68,44.54,44.56,242400.0,29.9531,29.9933,29.8994,29.9128,242400.0
2009-11-11 15:00:00,44.55,44.62,44.54,44.57,398100.0,29.9061,29.9531,29.8994,29.9195,398100.0
2009-11-11 15:10:00,44.57,44.58,44.5,44.52,269400.0,29.9195,29.9262,29.8725,29.8859,269400.0
2009-11-11 15:20:00,44.52,44.64,44.52,44.6,393600.0,29.8859,29.9665,29.8859,29.9396,393600.0
2009-11-11 15:30:00,44.6,44.67,44.57,44.65,487600.0,29.9396,29.9866,29.9195,29.9732,487600.0
2009-11-11 15:40:00,44.64,44.68,44.6,44.68,497200.0,29.9665,29.9933,29.9396,29.9933,497200.0
2009-11-11 15:50:00,44.67,44.7,44.6,44.67,1122200.0,29.9866,30.0068,29.9396,29.9866,1122200.0
2009-11-12 09:30:00,44.75,44.78,44.52,44.6,407000.0,30.0403,30.0605,29.8859,29.9396,407000.0
2009-11-12 09:40:00,44.6,44.78,44.55,44.72,391700.0,29.9396,30.0605,29.9061,30.0202,391700.0
2009-11-12 09:50:00,44.72,44.98,44.68,44.89,452900.0,30.0202,30.1947,29.9933,30.1343,452900.0
2009-11-12 10:00:00,44.9,44.94,44.76,44.79,264200.0,30.141,30.1679,30.047,30.0672,264200.0
2009-11-12 10:10:00,44.79,44.82,44.69,44.7,304000.0,30.0672,30.0873,30.0001,30.0068,304000.0
2009-11-12 10:20:00,44.7,44.96,44.65,44.92,448600.0,30.0068,30.1813,29.9732,30.1545,448600.0
2009-11-12 10:30:00,44.92,44.92,44.81,44.88,323200.0,30.1545,30.1545,30.0806,30.1276,323200.0
2009-11-12 10:40:00,44.89,44.98,44.85,44.96,266900.0,30.1343,30.1947,30.1075,30.1813,266900.0
2009-11-12 10:50:00,44.97,45.0,44.94,44.99,648900.0,30.188,30.2082,30.1679,30.2014,648900.0
2009-11-12 11:00:00,44.99,45.19,44.94,45.01,840000.0,30.2014,30.3357,30.1679,30.2149,840000.0
2009-11-12 11:10:00,45.01,45.07,44.91,45.04,545200.0,30.2149,30.2551,30.1477,30.235,545200.0
2009-11-12 11:20:00,45.04,45.06,44.98,44.98,309600.0,30.235,30.2484,30.1947,30.1947,309600.0
2009-11-12 11:30:00,44.98,45.0,44.9,44.99,447000.0,30.1947,30.2082,30.141,30.2014,447000.0
2009-11-12 11:40:00,44.98,45.0,44.93,44.94,224100.0,30.1947,30.2082,30.1612,30.1679,224100.0
2009-11-12 11:50:00,44.93,44.95,44.84,44.91,285800.0,30.1612,30.1746,30.1007,30.1477,285800.0
2009-11-12 12:00:00,44.91,45.04,44.91,44.99,219400.0,30.1477,30.235,30.1477,30.2014,219400.0
2009-11-12 12:10:00,44.99,45.0,44.94,44.98,117400.0,30.2014,30.2082,30.1679,30.1947,117400.0
2009-11-12 12:20:00,44.98,44.99,44.89,44.92,126600.0,30.1947,30.2014,30.1343,30.1545,126600.0
2009-11-12 12:30:00,44.92,44.92,44.84,44.86,176600.0,30.1545,30.1545,30.1007,30.1142,176600.0
2009-11-12 12:40:00,44.86,45.0,44.86,44.97,171200.0,30.1142,30.2082,30.1142,30.188,171200.0
2009-11-12 12:50:00,44.97,45.05,44.91,44.96,286300.0,30.188,30.2417,30.1477,30.1813,286300.0
2009-11-12 13:00:00,44.95,45.03,44.92,44.93,363400.0,30.1746,30.2283,30.1545,30.1612,363400.0
2009-11-12 13:10:00,44.93,44.96,44.88,44.94,210600.0,30.1612,30.1813,30.1276,30.1679,210600.0
2009-11-12 13:20:00,44.94,44.95,44.9,44.94,182500.0,30.1679,30.1746,30.141,30.1679,182500.0
2009-11-12 13:30:00,44.95,44.99,44.88,44.89,149900.0,30.1746,30.2014,30.1276,30.1343,149900.0
2009-11-12 13:40:00,44.89,44.98,44.87,44.98,167400.0,30.1343,30.1947,30.1209,30.1947,167400.0
2009-11-12 13:50:00,44.98,45.0,44.95,44.97,181100.0,30.1947,30.2082,30.1746,30.188,181100.0
2009-11-12 14:00:00,44.97,45.0,44.94,44.99,216400.0,30.188,30.2082,30.1679,30.2014,216400.0
2009-11-12 14:10:00,44.99,45.07,44.87,44.88,410600.0,30.2014,30.2551,30.1209,30.1276,410600.0
2009-11-12 14:20:00,44.88,44.97,44.88,44.94,264300.0,30.1276,30.188,30.1276,30.1679,264300.0
2009-11-12 14:30:00,44.95,45.03,44.94,44.95,277500.0,30.1746,30.2283,30.1679,30.1746,277500.0
2009-11-12 14:40:00,44.95,44.96,44.86,44.87,192600.0,30.1746,30.1813,30.1142,30.1209,192600.0
2009-11-12 14:50:00,44.87,44.96,44.85,44.92,318600.0,30.1209,30.1813,30.1075,30.1545,318600.0
2009-11-12 15:00:00,44.92,45.01,44.87,44.99,438300.0,30.1545,30.2149,30.1209,30.2014,438300.0
2009-11-12 15:10:00,44.99,45.02,44.94,45.01,286100.0,30.2014,30.2216,30.1679,30.2149,286100.0
2009-11-12 15:20:00,45.0,45.01,44.92,44.93,293500.0,30.2082,30.2149,30.1545,30.1612,293500.0
2009-11-12 15:30:00,44.93,44.99,44.84,44.84,470000.0,30.1612,30.2014,30.1007,30.1007,470000.0
2009-11-12 15:40:00,44.84,44.88,44.79,44.81,541400.0,30.1007,30.1276,30.0672,30.0806,541400.0
2009-11-12 15:50:00,44.81,44.86,44.78,44.84,908800.0,30.0806,30.1142,30.0605,30.1007,908800.0
2009-11-13 09:30:00,45.26,45.44,45.24,45.42,1069700.0,30.3827,30.5035,30.3693,30.4901,1069700.0
2009-11-13 09:40:00,45.42,45.58,45.32,45.56,773600.0,30.4901,30.5975,30.423,30.5841,773600.0
2009-11-13 09:50:00,45.57,45.75,45.56,45.64,1051400.0,30.5908,30.7116,30.5841,30.6378,1051400.0
2009-11-13 10:00:00,45.65,45.74,45.52,45.6,640400.0,30.6445,30.7049,30.5572,30.6109,640400.0
2009-11-13 10:10:00,45.6,45.69,45.5,45.67,376600.0,30.6109,30.6713,30.5438,30.6579,376600.0
2009-11-13 10:20:00,45.67,45.77,45.66,45.74,551400.0,30.6579,30.725,30.6512,30.7049,551400.0
2009-11-13 10:30:00,45.74,45.83,45.67,45.75,607400.0,30.7049,30.7653,30.6579,30.7116,607400.0
2009-11-13 10:40:00,45.74,45.87,45.73,45.8,331000.0,30.7049,30.7922,30.6982,30.7452,331000.0
2009-11-13 10:50:00,45.81,45.82,45.75,45.76,342800.0,30.7519,30.7586,30.7116,30.7183,342800.0
2009-11-13 11:00:00,45.76,45.8,45.7,45.73,368300.0,30.7183,30.7452,30.6781,30.6982,368300.0
2009-11-13 11:10:00,45.73,45.79,45.67,45.78,251500.0,30.6982,30.7385,30.6579,30.7318,251500.0
2009-11-13 11:20:00,45.78,45.84,45.78,45.82,317900.0,30.7318,30.772,30.7318,30.7586,317900.0
2009-11-13 11:30:00,45.82,45.92,45.8,45.87,358500.0,30.7586,30.8257,30.7452,30.7922,358500.0
2009-11-13 11:40:00,45.86,45.91,45.85,45.88,199100.0,30.7855,30.819,30.7788,30.7989,199100.0
2009-11-13 11:50:00,45.87,45.92,45.83,45.9,216300.0,30.7922,30.8257,30.7653,30.8123,216300.0
2009-11-13 12:00:00,45.89,45.91,45.79,45.79,515200.0,30.8056,30.819,30.7385,30.7385,515200.0
2009-11-13 12:10:00,45.79,45.97,45.76,45.97,314000.0,30.7385,30.8593,30.7183,30.8593,314000.0
2009-11-13 12:20:00,45.97,46.0,45.93,45.98,326100.0,30.8593,30.8794,30.8325,30.866,326100.0
2009-11-13 12:30:00,45.98,46.0,45.94,45.97,298600.0,30.866,30.8794,30.8392,30.8593,298600.0
2009-11-13 12:40:00,45.96,46.0,45.92,45.92,376600.0,30.8526,30.8794,30.8257,30.8257,376600.0
2009-11-13 12:50:00,45.91,45.93,45.87,45.88,312600.0,30.819,30.8325,30.7922,30.7989,312600.0
2009-11-13 13:00:00,45.88,45.9,45.87,45.88,217500.0,30.7989,30.8123,30.7922,30.7989,217500.0
2009-11-13 13:10:00,45.88,45.94,45.88,45.94,200500.0,30.7989,30.8392,30.7989,30.8392,200500.0
2009-11-13 13:20:00,45.94,45.98,45.89,45.91,201000.0,30.8392,30.866,30.8056,30.819,201000.0
2009-11-13 13:30:00,45.92,45.93,45.84,45.86,194400.0,30.8257,30.8325,30.772,30.7855,194400.0
2009-11-13 13:40:00,45.86,45.88,45.84,45.84,191900.0,30.7855,30.7989,30.772,30.772,191900.0
2009-11-13 13:50:00,45.84,45.91,45.8,45.86,378900.0,30.772,30.819,30.7452,30.7855,378900.0
2009-11-13 14:00:00,45.85,45.94,45.85,45.86,268800.0,30.7788,30.8392,30.7788,30.7855,268800.0
2009-11-13 14:10:00,45.86,45.91,45.83,45.85,271800.0,30.7855,30.819,30.7653,30.7788,271800.0
2009-11-13 14:20:00,45.85,45.88,45.82,45.85,275800.0,30.7788,30.7989,30.7586,30.7788,275800.0
2009-11-13 14:30:00,45.85,45.87,45.72,45.74,347100.0,30.7788,30.7922,30.6915,30.7049,347100.0
2009-11-13 14:40:00,45.74,45.79,45.7,45.74,260900.0,30.7049,30.7385,30.6781,30.7049,260900.0
2009-11-13 14:50:00,45.74,45.75,45.68,45.69,230400.0,30.7049,30.7116,30.6646,30.6713,230400.0
2009-11-13 15:00:00,45.69,45.82,45.69,45.81,288900.0,30.6713,30.7586,30.6713,30.7519,288900.0
2009-11-13 15:10:00,45.82,45.85,45.74,45.77,312400.0,30.7586,30.7788,30.7049,30.725,312400.0
2009-11-13 15:20:00,45.77,45.78,45.72,45.74,199300.0,30.725,30.7318,30.6915,30.7049,199300.0
2009-11-13 15:30:00,45.74,45.79,45.69,45.78,320400.0,30.7049,30.7385,30.6713,30.7318,320400.0
2009-11-13 15:40:00,45.77,45.88,45.77,45.88,438400.0,30.725,30.7989,30.725,30.7989,438400.0
2009-11-13 15:50:00,45.88,45.88,45.77,45.77,1325800.0,30.7989,30.7989,30.725,30.725,1325800.0
2009-11-16 09:30:00,45.91,45.96,45.65,45.78,479300.0,30.819,30.8526,30.6445,30.7318,479300.0
2009-11-16 09:40:00,45.78,46.0,45.75,45.98,445900.0,30.7318,30.8794,30.7116,30.866,445900.0
2009-11-16 09:50:00,45.98,46.23,45.96,46.18,728500.0,30.866,31.0338,30.8526,31.0003,728500.0
2009-11-16 10:00:00,46.17,46.25,46.14,46.18,520800.0,30.9936,31.0473,30.9734,31.0003,520800.0
2009-11-16 10:10:00,46.18,46.22,46.04,46.04,379000.0,31.0003,31.0271,30.9063,30.9063,379000.0
2009-11-16 10:20:00,46.04,46.14,45.99,45.99,218900.0,30.9063,30.9734,30.8727,30.8727,218900.0
2009-11-16 10:30:00,46.0,46.07,45.97,45.98,174200.0,30.8794,30.9264,30.8593,30.866,174200.0
2009-11-16 10:40:00,45.97,46.07,45.97,46.06,159500.0,30.8593,30.9264,30.8593,30.9197,159500.0
2009-11-16 10:50:00,46.05,46.08,45.99,46.05,187400.0,30.913,30.9331,30.8727,30.913,187400.0
2009-11-16 11:00:00,46.04,46.05,45.88,45.89,165600.0,30.9063,30.913,30.7989,30.8056,165600.0
2009-11-16 11:10:00,45.89,45.92,45.85,45.88,129900.0,30.8056,30.8257,30.7788,30.7989,129900.0
2009-11-16 11:20:00,45.88,45.89,45.78,45.78,166200.0,30.7989,30.8056,30.7318,30.7318,166200.0
2009-11-16 11:30:00,45.78,45.95,45.78,45.86,156700.0,30.7318,30.8459,30.7318,30.7855,156700.0
2009-11-16 11:40:00,45.86,45.96,45.84,45.96,133500.0,30.7855,30.8526,30.772,30.8526,133500.0
2009-11-16 11:50:00,45.97,45.98,45.89,45.94,173600.0,30.8593,30.866,30.8056,30.8392,173600.0
2009-11-16 12:00:00,45.94,45.98,45.89,45.93,91100.0,30.8392,30.866,30.8056,30.8325,91100.0
2009-11-16 12:10:00,45.92,45.96,45.84,45.86,233900.0,30.8257,30.8526,30.772,30.7855,233900.0
2009-11-16 12:20:00,45.86,45.9,45.72,45.83,253700.0,30.7855,30.8123,30.6915,30.7653,253700.0
2009-11-16 12:30:00,45.83,45.83,45.74,45.75,128300.0,30.7653,30.7653,30.7049,30.7116,128300.0
2009-11-16 12:40:00,45.75,45.84,45.74,45.81,111400.0,30.7116,30.772,30.7049,30.7519,111400.0
2009-11-16 12:50:00,45.8,45.81,45.66,45.68,242300.0,30.7452,30.7519,30.6512,30.6646,242300.0
2009-11-16 13:00:00,45.68,45.81,45.67,45.72,219100.0,30.6646,30.7519,30.6579,30.6915,219100.0
2009-11-16 13:10:00,45.72,45.77,45.71,45.76,120700.0,30.6915,30.725,30.6848,30.7183,120700.0
2009-11-16 13:20:00,45.76,45.77,45.64,45.64,235600.0,30.7183,30.725,30.6378,30.6378,235600.0
2009-11-16 13:30:00,45.65,45.65,45.61,45.63,372100.0,30.6445,30.6445,30.6176,30.6311,372100.0
2009-11-16 13:40:00,45.63,45.63,45.62,45.63,133000.0,30.6311,30.6311,30.6244,30.6311,133000.0
2009-11-16 13:50:00,45.63,45.67,45.62,45.65,131200.0,30.6311,30.6579,30.6244,30.6445,131200.0
2009-11-16 14:00:00,45.66,45.7,45.65,45.65,224200.0,30.6512,30.6781,30.6445,30.6445,224200.0
2009-11-16 14:10:00,45.65,45.75,45.65,45.73,160200.0,30.6445,30.7116,30.6445,30.6982,160200.0
2009-11-16 14:20:00,45.74,45.75,45.67,45.67,177700.0,30.7049,30.7116,30.6579,30.6579,177700.0
2009-11-16 14:30:00,45.67,45.75,45.67,45.73,215600.0,30.6579,30.7116,30.6579,30.6982,215600.0
2009-11-16 14:40:00,45.72,45.75,45.7,45.7,123900.0,30.6915,30.7116,30.6781,30.6781,123900.0
2009-11-16 14:50:00,45.71,45.74,45.69,45.7,208100.0,30.6848,30.7049,30.6713,30.6781,208100.0
2009-11-16 15:00:00,45.7,45.72,45.55,45.57,283500.0,30.6781,30.6915,30.5774,30.5908,283500.0
2009-11-16 15:10:00,45.55,45.6,45.38,45.38,532000.0,30.5774,30.6109,30.4632,30.4632,532000.0
2009-11-16 15:20:00,45.39,45.46,45.35,45.37,479800.0,30.47,30.5169,30.4431,30.4565,479800.0
2009-11-16 15:30:00,45.36,45.44,45.29,45.38,1324700.0,30.4498,30.5035,30.4028,30.4632,1324700.0
2009-11-16 15:40:00,45.38,45.4,45.32,45.37,640000.0,30.4632,30.4767,30.423,30.4565,640000.0
2009-11-16 15:50:00,45.37,45.54,45.36,45.51,1326500.0,30.4565,30.5707,30.4498,30.5505,1326500.0
2009-11-17 09:30:00,45.46,45.77,45.46,45.59,749400.0,30.5169,30.725,30.5169,30.6042,749400.0
2009-11-17 09:40:00,45.58,45.9,45.56,45.9,334000.0,30.5975,30.8123,30.5841,30.8123,334000.0
2009-11-17 09:50:00,45.9,45.99,45.78,45.82,321900.0,30.8123,30.8727,30.7318,30.7586,321900.0
2009-11-17 10:00:00,45.83,45.9,45.73,45.81,360400.0,30.7653,30.8123,30.6982,30.7519,360400.0
2009-11-17 10:10:00,45.8,45.83,45.67,45.7,255000.0,30.7452,30.7653,30.6579,30.6781,255000.0
2009-11-17 10:20:00,45.7,45.7,45.6,45.61,271000.0,30.6781,30.6781,30.6109,30.6176,271000.0
2009-11-17 10:30:00,45.61,45.62,45.54,45.56,233200.0,30.6176,30.6244,30.5707,30.5841,233200.0
2009-11-17 10:40:00,45.56,45.62,45.53,45.59,238400.0,30.5841,30.6244,30.5639,30.6042,238400.0
2009-11-17 10:50:00,45.59,45.66,45.57,45.62,220200.0,30.6042,30.6512,30.5908,30.6244,220200.0
2009-11-17 11:00:00,45.63,45.75,45.59,45.75,148500.0,30.6311,30.7116,30.6042,30.7116,148500.0
2009-11-17 11:10:00,45.74,45.79,45.63,45.68,225800.0,30.7049,30.7385,30.6311,30.6646,225800.0
2009-11-17 11:20:00,45.68,45.76,45.65,45.75,191300.0,30.6646,30.7183,30.6445,30.7116,191300.0
2009-11-17 11:30:00,45.74,45.78,45.68,45.78,120700.0,30.7049,30.7318,30.6646,30.7318,120700.0
2009-11-17 11:40:00,45.77,45.79,45.72,45.73,99500.0,30.725,30.7385,30.6915,30.6982,99500.0
2009-11-17 11:50:00,45.73,45.83,45.72,45.81,105100.0,30.6982,30.7653,30.6915,30.7519,105100.0
2009-11-17 12:00:00,45.82,45.85,45.75,45.85,148100.0,30.7586,30.7788,30.7116,30.7788,148100.0
2009-11-17 12:10:00,45.85,45.94,45.85,45.86,233600.0,30.7788,30.8392,30.7788,30.7855,233600.0
2009-11-17 12:20:00,45.86,45.93,45.85,45.85,123200.0,30.7855,30.8325,30.7788,30.7788,123200.0
2009-11-17 12:30:00,45.86,45.89,45.78,45.8,195500.0,30.7855,30.8056,30.7318,30.7452,195500.0
2009-11-17 12:40:00,45.8,45.82,45.76,45.8,90800.0,30.7452,30.7586,30.7183,30.7452,90800.0
2009-11-17 12:50:00,45.8,45.81,45.74,45.78,92300.0,30.7452,30.7519,30.7049,30.7318,92300.0
2009-11-17 13:00:00,45.78,45.84,45.72,45.74,176000.0,30.7318,30.772,30.6915,30.7049,176000.0
2009-11-17 13:10:00,45.74,45.9,45.73,45.89,125600.0,30.7049,30.8123,30.6982,30.8056,125600.0
2009-11-17 13:20:00,45.89,45.95,45.88,45.94,267200.0,30.8056,30.8459,30.7989,30.8392,267200.0
2009-11-17 13:30:00,45.94,45.98,45.9,45.92,177200.0,30.8392,30.866,30.8123,30.8257,177200.0
2009-11-17 13:40:00,45.92,45.98,45.9,45.96,174200.0,30.8257,30.866,30.8123,30.8526,174200.0
2009-11-17 13:50:00,45.96,45.99,45.88,45.89,227700.0,30.8526,30.8727,30.7989,30.8056,227700.0
2009-11-17 14:00:00,45.88,45.89,45.8,45.81,155100.0,30.7989,30.8056,30.7452,30.7519,155100.0
2009-11-17 14:10:00,45.81,45.86,45.77,45.83,142700.0,30.7519,30.7855,30.725,30.7653,142700.0
2009-11-17 14:20:00,45.83,45.84,45.77,45.78,116200.0,30.7653,30.772,30.725,30.7318,116200.0
2009-11-17 14:30:00,45.79,45.88,45.78,45.86,196200.0,30.7385,30.7989,30.7318,30.7855,196200.0
2009-11-17 14:40:00,45.86,45.9,45.84,45.85,135000.0,30.7855,30.8123,30.772,30.7788,135000.0
2009-11-17 14:50:00,45.84,45.9,45.81,45.9,159400.0,30.772,30.8123,30.7519,30.8123,159400.0
2009-11-17 15:00:00,45.9,45.93,45.87,45.89,323800.0,30.8123,30.8325,30.7922,30.8056,323800.0
2009-11-17 15:10:00,45.89,45.93,45.85,45.88,355800.0,30.8056,30.8325,30.7788,30.7989,355800.0
2009-11-17 15:20:00,45.87,45.9,45.85,45.87,231000.0,30.7922,30.8123,30.7788,30.7922,231000.0
2009-11-17 15:30:00,45.87,45.92,45.86,45.86,228300.0,30.7922,30.8257,30.7855,30.7855,228300.0
2009-11-17 15:40:00,45.87,45.94,45.86,45.93,307100.0,30.7922,30.8392,30.7855,30.8325,307100.0
2009-11-17 15:50:00,45.94,45.98,45.88,45.98,1039400.0,30.8392,30.866,30.7989,30.866,1039400.0
2009-11-18 09:30:00,45.83,45.93,45.53,45.53,349600.0,30.7653,30.8325,30.5639,30.5639,349600.0
2009-11-18 09:40:00,45.54,45.63,45.46,45.49,431300.0,30.5707,30.6311,30.5169,30.5371,431300.0
2009-11-18 09:50:00,45.49,45.53,45.38,45.45,420800.0,30.5371,30.5639,30.4632,30.5102,420800.0
2009-11-18 10:00:00,45.45,45.46,45.31,45.4,395100.0,30.5102,30.5169,30.4163,30.4767,395100.0
2009-11-18 10:10:00,45.4,45.43,45.26,45.42,384800.0,30.4767,30.4968,30.3827,30.4901,384800.0
2009-11-18 10:20:00,45.41,45.46,45.4,45.44,149300.0,30.4834,30.5169,30.4767,30.5035,149300.0
2009-11-18 10:30:00,45.44,45.49,45.36,45.48,305800.0,30.5035,30.5371,30.4498,30.5304,305800.0
2009-11-18 10:40:00,45.49,45.56,45.38,45.41,180200.0,30.5371,30.5841,30.4632,30.4834,180200.0
2009-11-18 10:50:00,45.42,45.43,45.34,45.42,261400.0,30.4901,30.4968,30.4364,30.4901,261400.0
2009-11-18 11:00:00,45.42,45.57,45.39,45.43,226000.0,30.4901,30.5908,30.47,30.4968,226000.0
2009-11-18 11:10:00,45.41,45.49,45.39,45.39,116900.0,30.4834,30.5371,30.47,30.47,116900.0
2009-11-18 11:20:00,45.39,45.48,45.38,45.47,132000.0,30.47,30.5304,30.4632,30.5237,132000.0
2009-11-18 11:30:00,45.48,45.49,45.35,45.35,128200.0,30.5304,30.5371,30.4431,30.4431,128200.0
2009-11-18 11:40:00,45.35,45.4,45.33,45.39,282300.0,30.4431,30.4767,30.4297,30.47,282300.0
2009-11-18 11:50:00,45.39,45.55,45.38,45.54,121800.0,30.47,30.5774,30.4632,30.5707,121800.0
2009-11-18 12:00:00,45.55,45.55,45.47,45.53,66000.0,30.5774,30.5774,30.5237,30.5639,66000.0
2009-11-18 12:10:00,45.52,45.56,45.43,45.43,135600.0,30.5572,30.5841,30.4968,30.4968,135600.0
2009-11-18 12:20:00,45.43,45.44,45.4,45.4,157800.0,30.4968,30.5035,30.4767,30.4767,157800.0
2009-11-18 12:30:00,45.41,45.47,45.39,45.47,152800.0,30.4834,30.5237,30.47,30.5237,152800.0
2009-11-18 12:40:00,45.47,45.5,45.46,45.47,95000.0,30.5237,30.5438,30.5169,30.5237,95000.0
2009-11-18 12:50:00,45.48,45.48,45.35,45.38,202300.0,30.5304,30.5304,30.4431,30.4632,202300.0
2009-11-18 13:00:00,45.39,45.42,45.37,45.4,115200.0,30.47,30.4901,30.4565,30.4767,115200.0
2009-11-18 13:10:00,45.41,45.43,45.38,45.39,165000.0,30.4834,30.4968,30.4632,30.47,165000.0
2009-11-18 13:20:00,45.39,45.41,45.33,45.4,166800.0,30.47,30.4834,30.4297,30.4767,166800.0
2009-11-18 13:30:00,45.4,45.49,45.4,45.45,123200.0,30.4767,30.5371,30.4767,30.5102,123200.0
2009-11-18 13:40:00,45.45,45.49,45.41,45.42,151600.0,30.5102,30.5371,30.4834,30.4901,151600.0
2009-11-18 13:50:00,45.42,45.42,45.33,45.35,256800.0,30.4901,30.4901,30.4297,30.4431,256800.0
2009-11-18 14:00:00,45.35,45.45,45.34,45.44,177800.0,30.4431,30.5102,30.4364,30.5035,177800.0
2009-11-18 14:10:00,45.45,45.47,45.39,45.39,214300.0,30.5102,30.5237,30.47,30.47,214300.0
2009-11-18 14:20:00,45.39,45.41,45.32,45.35,386700.0,30.47,30.4834,30.423,30.4431,386700.0
2009-11-18 14:30:00,45.34,45.39,45.32,45.39,244700.0,30.4364,30.47,30.423,30.47,244700.0
2009-11-18 14:40:00,45.39,45.42,45.35,45.37,153900.0,30.47,30.4901,30.4431,30.4565,153900.0
2009-11-18 14:50:00,45.36,45.37,45.29,45.33,303600.0,30.4498,30.4565,30.4028,30.4297,303600.0
2009-11-18 15:00:00,45.34,45.36,45.3,45.33,383300.0,30.4364,30.4498,30.4095,30.4297,383300.0
2009-11-18 15:10:00,45.33,45.34,45.25,45.26,537000.0,30.4297,30.4364,30.376,30.3827,537000.0
2009-11-18 15:20:00,45.26,45.26,45.24,45.24,954300.0,30.3827,30.3827,30.3693,30.3693,954300.0
2009-11-18 15:30:00,45.24,45.38,45.2,45.34,883800.0,30.3693,30.4632,30.3424,30.4364,883800.0
2009-11-18 15:40:00,45.34,45.47,45.34,45.46,936700.0,30.4364,30.5237,30.4364,30.5169,936700.0
2009-11-18 15:50:00,45.46,45.51,45.44,45.49,1284100.0,30.5169,30.5505,30.5035,30.5371,1284100.0
2009-11-19 09:30:00,45.01,45.36,45.01,45.25,669400.0,30.2149,30.4498,30.2149,30.376,669400.0
2009-11-19 09:40:00,45.25,45.25,45.03,45.08,996500.0,30.376,30.376,30.2283,30.2619,996500.0
2009-11-19 09:50:00,45.08,45.09,44.89,44.99,735800.0,30.2619,30.2686,30.1343,30.2014,735800.0
2009-11-19 10:00:00,44.99,45.1,44.88,44.9,635200.0,30.2014,30.2753,30.1276,30.141,635200.0
2009-11-19 10:10:00,44.91,45.01,44.85,44.86,512600.0,30.1477,30.2149,30.1075,30.1142,512600.0
2009-11-19 10:20:00,44.87,44.96,44.82,44.82,517200.0,30.1209,30.1813,30.0873,30.0873,517200.0
2009-11-19 10:30:00,44.83,44.88,44.73,44.78,332400.0,30.094,30.1276,30.0269,30.0605,332400.0
2009-11-19 10:40:00,44.78,45.05,44.55,44.61,564800.0,30.0605,30.2417,29.9061,29.9463,564800.0
2009-11-19 10:50:00,44.61,44.67,44.56,44.58,521700.0,29.9463,29.9866,29.9128,29.9262,521700.0
2009-11-19 11:00:00,44.58,44.68,44.57,44.61,295000.0,29.9262,29.9933,29.9195,29.9463,295000.0
2009-11-19 11:10:00,44.6,44.76,44.59,44.67,315300.0,29.9396,30.047,29.9329,29.9866,315300.0
2009-11-19 11:20:00,44.67,44.7,44.62,44.69,292400.0,29.9866,30.0068,29.9531,30.0001,292400.0
2009-11-19 11:30:00,44.69,44.76,44.65,44.76,355500.0,30.0001,30.047,29.9732,30.047,355500.0
2009-11-19 11:40:00,44.76,44.81,44.71,44.79,116600.0,30.047,30.0806,30.0135,30.0672,116600.0
2009-11-19 11:50:00,44.8,44.91,44.78,44.89,130000.0,30.0739,30.1477,30.0605,30.1343,130000.0
2009-11-19 12:00:00,44.9,44.95,44.87,44.89,139200.0,30.141,30.1746,30.1209,30.1343,139200.0
2009-11-19 12:10:00,44.89,44.89,44.79,44.81,302900.0,30.1343,30.1343,30.0672,30.0806,302900.0
2009-11-19 12:20:00,44.81,44.85,44.74,44.79,296300.0,30.0806,30.1075,30.0336,30.0672,296300.0
2009-11-19 12:30:00,44.8,44.87,44.78,44.79,217100.0,30.0739,30.1209,30.0605,30.0672,217100.0
2009-11-19 12:40:00,44.78,44.79,44.74,44.74,131300.0,30.0605,30.0672,30.0336,30.0336,131300.0
2009-11-19 12:50:00,44.74,44.74,44.69,44.73,144400.0,30.0336,30.0336,30.0001,30.0269,144400.0
2009-11-19 13:00:00,44.74,44.78,44.69,44.77,237200.0,30.0336,30.0605,30.0001,30.0538,237200.0
2009-11-19 13:10:00,44.77,44.77,44.72,44.76,157800.0,30.0538,30.0538,30.0202,30.047,157800.0
2009-11-19 13:20:00,44.76,44.97,44.76,44.97,272600.0,30.047,30.188,30.047,30.188,272600.0
2009-11-19 13:30:00,44.96,45.05,44.95,45.03,151700.0,30.1813,30.2417,30.1746,30.2283,151700.0
2009-11-19 13:40:00,45.04,45.04,44.97,44.99,142000.0,30.235,30.235,30.188,30.2014,142000.0
2009-11-19 13:50:00,45.0,45.08,44.99,45.01,189600.0,30.2082,30.2619,30.2014,30.2149,189600.0
2009-11-19 14:00:00,45.01,45.02,44.97,44.99,140400.0,30.2149,30.2216,30.188,30.2014,140400.0
2009-11-19 14:10:00,44.98,45.0,44.94,44.94,200600.0,30.1947,30.2082,30.1679,30.1679,200600.0
2009-11-19 14:20:00,44.95,45.09,44.93,45.02,183100.0,30.1746,30.2686,30.1612,30.2216,183100.0
2009-11-19 14:30:00,45.03,45.09,45.02,45.06,125900.0,30.2283,30.2686,30.2216,30.2484,125900.0
2009-11-19 14:40:00,45.07,45.15,45.06,45.15,154200.0,30.2551,30.3088,30.2484,30.3088,154200.0
2009-11-19 14:50:00,45.14,45.26,45.14,45.16,226500.0,30.3021,30.3827,30.3021,30.3156,226500.0
2009-11-19 15:00:00,45.17,45.21,45.08,45.13,247900.0,30.3223,30.3491,30.2619,30.2954,247900.0
2009-11-19 15:10:00,45.13,45.18,45.11,45.12,264200.0,30.2954,30.329,30.282,30.2887,264200.0
2009-11-19 15:20:00,45.12,45.12,45.01,45.02,411700.0,30.2887,30.2887,30.2149,30.2216,411700.0
2009-11-19 15:30:00,45.02,45.03,44.99,45.0,652200.0,30.2216,30.2283,30.2014,30.2082,652200.0
2009-11-19 15:40:00,45.0,45.17,44.99,45.12,674800.0,30.2082,30.3223,30.2014,30.2887,674800.0
2009-11-19 15:50:00,45.12,45.13,45.05,45.09,1137300.0,30.2887,30.2954,30.2417,30.2686,1137300.0
2009-11-20 09:30:00,44.77,45.14,44.76,45.14,2211300.0,30.0538,30.3021,30.047,30.3021,2211300.0
2009-11-20 09:40:00,45.14,45.15,44.93,44.95,443800.0,30.3021,30.3088,30.1612,30.1746,443800.0
2009-11-20 09:50:00,44.94,45.02,44.93,44.97,306300.0,30.1679,30.2216,30.1612,30.188,306300.0
2009-11-20 10:00:00,44.96,44.96,44.86,44.93,219700.0,30.1813,30.1813,30.1142,30.1612,219700.0
2009-11-20 10:10:00,44.93,45.06,44.93,45.06,346100.0,30.1612,30.2484,30.1612,30.2484,346100.0
2009-11-20 10:20:00,45.05,45.1,44.98,45.09,240400.0,30.2417,30.2753,30.1947,30.2686,240400.0
2009-11-20 10:30:00,45.09,45.1,45.0,45.0,120600.0,30.2686,30.2753,30.2082,30.2082,120600.0
2009-11-20 10:40:00,45.0,45.1,44.99,45.06,283200.0,30.2082,30.2753,30.2014,30.2484,283200.0
2009-11-20 10:50:00,45.05,45.07,44.98,45.0,184700.0,30.2417,30.2551,30.1947,30.2082,184700.0
2009-11-20 11:00:00,45.0,45.14,45.0,45.0,226900.0,30.2082,30.3021,30.2082,30.2082,226900.0
2009-11-20 11:10:00,45.01,45.04,44.98,45.02,212800.0,30.2149,30.235,30.1947,30.2216,212800.0
2009-11-20 11:20:00,45.02,45.05,45.0,45.0,97100.0,30.2216,30.2417,30.2082,30.2082,97100.0
2009-11-20 11:30:00,45.0,45.07,44.99,45.01,254000.0,30.2082,30.2551,30.2014,30.2149,254000.0
2009-11-20 11:40:00,45.01,45.05,45.0,45.04,158000.0,30.2149,30.2417,30.2082,30.235,158000.0
2009-11-20 11:50:00,45.03,45.06,45.02,45.02,65500.0,30.2283,30.2484,30.2216,30.2216,65500.0
2009-11-20 12:00:00,45.03,45.09,45.02,45.08,157800.0,30.2283,30.2686,30.2216,30.2619,157800.0
2009-11-20 12:10:00,45.08,45.09,45.03,45.09,111400.0,30.2619,30.2686,30.2283,30.2686,111400.0
2009-11-20 12:20:00,45.08,45.1,45.03,45.03,100800.0,30.2619,30.2753,30.2283,30.2283,100800.0
2009-11-20 12:30:00,45.03,45.04,45.0,45.01,90000.0,30.2283,30.235,30.2082,30.2149,90000.0
2009-11-20 12:40:00,45.01,45.03,45.0,45.01,93000.0,30.2149,30.2283,30.2082,30.2149,93000.0
2009-11-20 12:50:00,45.01,45.03,45.0,45.01,146000.0,30.2149,30.2283,30.2082,30.2149,146000.0
2009-11-20 13:00:00,45.01,45.03,45.0,45.01,96400.0,30.2149,30.2283,30.2082,30.2149,96400.0
2009-11-20 13:10:00,45.01,45.04,45.0,45.0,85300.0,30.2149,30.235,30.2082,30.2082,85300.0
2009-11-20 13:20:00,45.0,45.04,44.97,45.03,247600.0,30.2082,30.235,30.188,30.2283,247600.0
2009-11-20 13:30:00,45.03,45.04,44.99,45.01,153200.0,30.2283,30.235,30.2014,30.2149,153200.0
2009-11-20 13:40:00,45.01,45.15,45.01,45.14,203100.0,30.2149,30.3088,30.2149,30.3021,203100.0
2009-11-20 13:50:00,45.15,45.18,45.11,45.14,222000.0,30.3088,30.329,30.282,30.3021,222000.0
2009-11-20 14:00:00,45.15,45.18,45.1,45.18,243200.0,30.3088,30.329,30.2753,30.329,243200.0
2009-11-20 14:10:00,45.18,45.22,45.17,45.22,185400.0,30.329,30.3558,30.3223,30.3558,185400.0
2009-11-20 14:20:00,45.22,45.23,45.17,45.21,244400.0,30.3558,30.3626,30.3223,30.3491,244400.0
2009-11-20 14:30:00,45.22,45.25,45.14,45.23,441700.0,30.3558,30.376,30.3021,30.3626,441700.0
2009-11-20 14:40:00,45.23,45.24,45.11,45.12,242100.0,30.3626,30.3693,30.282,30.2887,242100.0
2009-11-20 14:50:00,45.11,45.12,45.05,45.05,110100.0,30.282,30.2887,30.2417,30.2417,110100.0
2009-11-20 15:00:00,45.05,45.11,45.03,45.1,139300.0,30.2417,30.282,30.2283,30.2753,139300.0
2009-11-20 15:10:00,45.1,45.16,45.07,45.13,242800.0,30.2753,30.3156,30.2551,30.2954,242800.0
2009-11-20 15:20:00,45.13,45.25,45.13,45.2,478700.0,30.2954,30.376,30.2954,30.3424,478700.0
2009-11-20 15:30:00,45.21,45.25,45.18,45.21,295000.0,30.3491,30.376,30.329,30.3491,295000.0
2009-11-20 15:40:00,45.21,45.22,45.13,45.16,418300.0,30.3491,30.3558,30.2954,30.3156,418300.0
2009-11-20 15:50:00,45.15,45.17,45.1,45.1,1128700.0,30.3088,30.3223,30.2753,30.2753,1128700.0
2009-11-23 09:30:00,45.27,45.49,45.25,45.35,362900.0,30.5028,30.6511,30.4893,30.5567,362900.0
2009-11-23 09:40:00,45.36,45.65,45.36,45.6,397100.0,30.5635,30.7589,30.5635,30.7252,397100.0
2009-11-23 09:50:00,45.6,45.88,45.6,45.85,543400.0,30.7252,30.9138,30.7252,30.8936,543400.0
2009-11-23 10:00:00,45.78,45.9,45.74,45.81,571000.0,30.8465,30.9273,30.8195,30.8667,571000.0
2009-11-23 10:10:00,45.8,45.88,45.77,45.87,283100.0,30.8599,30.9138,30.8397,30.9071,283100.0
2009-11-23 10:20:00,45.88,45.88,45.75,45.85,288300.0,30.9138,30.9138,30.8262,30.8936,288300.0
2009-11-23 10:30:00,45.85,45.87,45.76,45.78,366700.0,30.8936,30.9071,30.833,30.8465,366700.0
2009-11-23 10:40:00,45.78,45.78,45.65,45.7,204200.0,30.8465,30.8465,30.7589,30.7926,204200.0
2009-11-23 10:50:00,45.71,45.73,45.62,45.71,295100.0,30.7993,30.8128,30.7387,30.7993,295100.0
2009-11-23 11:00:00,45.71,45.76,45.65,45.67,172100.0,30.7993,30.833,30.7589,30.7723,172100.0
2009-11-23 11:10:00,45.67,45.69,45.59,45.64,210000.0,30.7723,30.7858,30.7184,30.7521,210000.0
2009-11-23 11:20:00,45.63,45.71,45.61,45.63,196100.0,30.7454,30.7993,30.7319,30.7454,196100.0
2009-11-23 11:30:00,45.63,45.63,45.6,45.61,127000.0,30.7454,30.7454,30.7252,30.7319,127000.0
2009-11-23 11:40:00,45.6,45.69,45.6,45.62,152100.0,30.7252,30.7858,30.7252,30.7387,152100.0
2009-11-23 11:50:00,45.62,45.63,45.44,45.46,183500.0,30.7387,30.7454,30.6174,30.6308,183500.0
2009-11-23 12:00:00,45.46,45.54,45.45,45.54,140200.0,30.6308,30.6847,30.6241,30.6847,140200.0
2009-11-23 12:10:00,45.54,45.58,45.51,45.57,127600.0,30.6847,30.7117,30.6645,30.705,127600.0
2009-11-23 12:20:00,45.57,45.58,45.48,45.48,133200.0,30.705,30.7117,30.6443,30.6443,133200.0
2009-11-23 12:30:00,45.48,45.49,45.4,45.43,160400.0,30.6443,30.6511,30.5904,30.6106,160400.0
2009-11-23 12:40:00,45.44,45.54,45.37,45.48,211300.0,30.6174,30.6847,30.5702,30.6443,211300.0
2009-11-23 12:50:00,45.49,45.54,45.44,45.53,103200.0,30.6511,30.6847,30.6174,30.678,103200.0
2009-11-23 13:00:00,45.52,45.53,45.48,45.52,63400.0,30.6713,30.678,30.6443,30.6713,63400.0
2009-11-23 13:10:00,45.53,45.54,45.44,45.5,154400.0,30.678,30.6847,30.6174,30.6578,154400.0
2009-11-23 13:20:00,45.5,45.54,45.45,45.48,168400.0,30.6578,30.6847,30.6241,30.6443,168400.0
2009-11-23 13:30:00,45.48,45.54,45.45,45.53,121000.0,30.6443,30.6847,30.6241,30.678,121000.0
2009-11-23 13:40:00,45.52,45.53,45.46,45.47,59000.0,30.6713,30.678,30.6308,30.6376,59000.0
2009-11-23 13:50:00,45.47,45.5,45.42,45.49,137900.0,30.6376,30.6578,30.6039,30.6511,137900.0
2009-11-23 14:00:00,45.49,45.52,45.44,45.5,100400.0,30.6511,30.6713,30.6174,30.6578,100400.0
2009-11-23 14:10:00,45.5,45.51,45.42,45.46,141400.0,30.6578,30.6645,30.6039,30.6308,141400.0
2009-11-23 14:20:00,45.45,45.5,45.44,45.49,117800.0,30.6241,30.6578,30.6174,30.6511,117800.0
2009-11-23 14:30:00,45.51,45.54,45.48,45.5,115000.0,30.6645,30.6847,30.6443,30.6578,115000.0
2009-11-23 14:40:00,45.49,45.52,45.48,45.5,79600.0,30.6511,30.6713,30.6443,30.6578,79600.0
2009-11-23 14:50:00,45.49,45.51,45.46,45.47,56600.0,30.6511,30.6645,30.6308,30.6376,56600.0
2009-11-23 15:00:00,45.46,45.53,45.46,45.52,198800.0,30.6308,30.678,30.6308,30.6713,198800.0
2009-11-23 15:10:00,45.52,45.57,45.51,45.53,153500.0,30.6713,30.705,30.6645,30.678,153500.0
2009-11-23 15:20:00,45.53,45.53,45.42,45.42,153200.0,30.678,30.678,30.6039,30.6039,153200.0
2009-11-23 15:30:00,45.43,45.45,45.34,45.39,241800.0,30.6106,30.6241,30.55,30.5837,241800.0
2009-11-23 15:40:00,45.38,45.44,45.38,45.4,396700.0,30.5769,30.6174,30.5769,30.5904,396700.0
2009-11-23 15:50:00,45.4,45.55,45.4,45.55,868500.0,30.5904,30.6915,30.5904,30.6915,868500.0
2009-11-24 09:30:00,45.92,46.0,45.75,45.9,1000500.0,30.9408,30.9947,30.8262,30.9273,1000500.0
2009-11-24 09:40:00,45.91,45.98,45.76,45.85,538900.0,30.9341,30.9812,30.833,30.8936,538900.0
2009-11-24 09:50:00,45.85,45.85,45.52,45.58,570200.0,30.8936,30.8936,30.6713,30.7117,570200.0
2009-11-24 10:00:00,45.57,45.76,45.57,45.57,608500.0,30.705,30.833,30.705,30.705,608500.0
2009-11-24 10:10:00,45.57,45.73,45.48,45.51,355500.0,30.705,30.8128,30.6443,30.6645,355500.0
2009-11-24 10:20:00,45.51,45.58,45.4,45.43,207100.0,30.6645,30.7117,30.5904,30.6106,207100.0
2009-11-24 10:30:00,45.43,45.51,45.4,45.48,205500.0,30.6106,30.6645,30.5904,30.6443,205500.0
2009-11-24 10:40:00,45.47,45.67,45.47,45.63,347900.0,30.6376,30.7723,30.6376,30.7454,347900.0
2009-11-24 10:50:00,45.64,45.72,45.63,45.69,234800.0,30.7521,30.806,30.7454,30.7858,234800.0
2009-11-24 11:00:00,45.7,45.76,45.67,45.7,228800.0,30.7926,30.833,30.7723,30.7926,228800.0
2009-11-24 11:10:00,45.69,45.7,45.53,45.54,169200.0,30.7858,30.7926,30.678,30.6847,169200.0
2009-11-24 11:20:00,45.54,45.54,45.47,45.53,138500.0,30.6847,30.6847,30.6376,30.678,138500.0
2009-11-24 11:30:00,45.52,45.55,45.48,45.51,141600.0,30.6713,30.6915,30.6443,30.6645,141600.0
2009-11-24 11:40:00,45.51,45.52,45.45,45.52,125100.0,30.6645,30.6713,30.6241,30.6713,125100.0
2009-11-24 11:50:00,45.51,45.58,45.49,45.56,138300.0,30.6645,30.7117,30.6511,30.6982,138300.0
2009-11-24 12:00:00,45.56,45.59,45.52,45.53,188900.0,30.6982,30.7184,30.6713,30.678,188900.0
2009-11-24 12:10:00,45.53,45.55,45.49,45.5,72400.0,30.678,30.6915,30.6511,30.6578,72400.0
2009-11-24 12:20:00,45.49,45.56,45.49,45.51,140600.0,30.6511,30.6982,30.6511,30.6645,140600.0
2009-11-24 12:30:00,45.51,45.56,45.49,45.51,124900.0,30.6645,30.6982,30.6511,30.6645,124900.0
2009-11-24 12:40:00,45.5,45.51,45.42,45.45,126200.0,30.6578,30.6645,30.6039,30.6241,126200.0
2009-11-24 12:50:00,45.45,45.46,45.38,45.4,142800.0,30.6241,30.6308,30.5769,30.5904,142800.0
2009-11-24 13:00:00,45.41,45.54,45.4,45.53,192500.0,30.5972,30.6847,30.5904,30.678,192500.0
2009-11-24 13:10:00,45.53,45.62,45.52,45.61,200100.0,30.678,30.7387,30.6713,30.7319,200100.0
2009-11-24 13:20:00,45.61,45.63,45.55,45.56,105700.0,30.7319,30.7454,30.6915,30.6982,105700.0
2009-11-24 13:30:00,45.56,45.62,45.54,45.6,116400.0,30.6982,30.7387,30.6847,30.7252,116400.0
2009-11-24 13:40:00,45.6,45.63,45.59,45.62,145600.0,30.7252,30.7454,30.7184,30.7387,145600.0
2009-11-24 13:50:00,45.62,45.66,45.6,45.61,159800.0,30.7387,30.7656,30.7252,30.7319,159800.0
2009-11-24 14:00:00,45.62,45.71,45.6,45.66,280100.0,30.7387,30.7993,30.7252,30.7656,280100.0
2009-11-24 14:10:00,45.66,45.7,45.65,45.68,171800.0,30.7656,30.7926,30.7589,30.7791,171800.0
2009-11-24 14:20:00,45.68,45.71,45.64,45.65,199700.0,30.7791,30.7993,30.7521,30.7589,199700.0
2009-11-24 14:30:00,45.65,45.68,45.63,45.66,151800.0,30.7589,30.7791,30.7454,30.7656,151800.0
2009-11-24 14:40:00,45.66,45.72,45.65,45.7,205000.0,30.7656,30.806,30.7589,30.7926,205000.0
2009-11-24 14:50:00,45.7,45.76,45.7,45.76,193700.0,30.7926,30.833,30.7926,30.833,193700.0
2009-11-24 15:00:00,45.75,45.75,45.7,45.74,355100.0,30.8262,30.8262,30.7926,30.8195,355100.0
2009-11-24 15:10:00,45.73,45.74,45.65,45.65,167100.0,30.8128,30.8195,30.7589,30.7589,167100.0
2009-11-24 15:20:00,45.65,45.69,45.63,45.66,269300.0,30.7589,30.7858,30.7454,30.7656,269300.0
2009-11-24 15:30:00,45.65,45.66,45.6,45.62,136100.0,30.7589,30.7656,30.7252,30.7387,136100.0
2009-11-24 15:40:00,45.62,45.63,45.55,45.57,400000.0,30.7387,30.7454,30.6915,30.705,400000.0
2009-11-24 15:50:00,45.56,45.56,45.51,45.55,752000.0,30.6982,30.6982,30.6645,30.6915,752000.0
2009-11-25 09:30:00,45.78,45.78,45.49,45.54,447600.0,30.8465,30.8465,30.6511,30.6847,447600.0
2009-11-25 09:40:00,45.53,45.71,45.53,45.65,420600.0,30.678,30.7993,30.678,30.7589,420600.0
2009-11-25 09:50:00,45.63,45.76,45.57,45.73,432600.0,30.7454,30.833,30.705,30.8128,432600.0
2009-11-25 10:00:00,45.74,45.84,45.69,45.77,431200.0,30.8195,30.8869,30.7858,30.8397,431200.0
2009-11-25 10:10:00,45.77,45.8,45.71,45.77,179700.0,30.8397,30.8599,30.7993,30.8397,179700.0
2009-11-25 10:20:00,45.77,45.77,45.65,45.69,298100.0,30.8397,30.8397,30.7589,30.7858,298100.0
2009-11-25 10:30:00,45.69,45.74,45.65,45.66,191900.0,30.7858,30.8195,30.7589,30.7656,191900.0
2009-11-25 10:40:00,45.65,45.7,45.63,45.67,233400.0,30.7589,30.7926,30.7454,30.7723,233400.0
2009-11-25 10:50:00,45.67,45.67,45.6,45.62,228100.0,30.7723,30.7723,30.7252,30.7387,228100.0
2009-11-25 11:00:00,45.62,45.68,45.6,45.68,197900.0,30.7387,30.7791,30.7252,30.7791,197900.0
2009-11-25 11:10:00,45.68,45.7,45.66,45.7,139800.0,30.7791,30.7926,30.7656,30.7926,139800.0
2009-11-25 11:20:00,45.7,45.7,45.6,45.63,122400.0,30.7926,30.7926,30.7252,30.7454,122400.0
2009-11-25 11:30:00,45.63,45.63,45.56,45.58,223600.0,30.7454,30.7454,30.6982,30.7117,223600.0
2009-11-25 11:40:00,45.58,45.6,45.58,45.59,114200.0,30.7117,30.7252,30.7117,30.7184,114200.0
2009-11-25 11:50:00,45.6,45.6,45.54,45.58,128000.0,30.7252,30.7252,30.6847,30.7117,128000.0
2009-11-25 12:00:00,45.58,45.58,45.5,45.5,148500.0,30.7117,30.7117,30.6578,30.6578,148500.0
2009-11-25 12:10:00,45.5,45.54,45.5,45.51,71100.0,30.6578,30.6847,30.6578,30.6645,71100.0
2009-11-25 12:20:00,45.51,45.52,45.46,45.49,79000.0,30.6645,30.6713,30.6308,30.6511,79000.0
2009-11-25 12:30:00,45.48,45.49,45.45,45.45,95800.0,30.6443,30.6511,30.6241,30.6241,95800.0
2009-11-25 12:40:00,45.45,45.48,45.45,45.47,96600.0,30.6241,30.6443,30.6241,30.6376,96600.0
2009-11-25 12:50:00,45.46,45.49,45.45,45.49,118600.0,30.6308,30.6511,30.6241,30.6511,118600.0
2009-11-25 13:00:00,45.48,45.49,45.43,45.48,118100.0,30.6443,30.6511,30.6106,30.6443,118100.0
2009-11-25 13:10:00,45.49,45.49,45.46,45.47,88800.0,30.6511,30.6511,30.6308,30.6376,88800.0
2009-11-25 13:20:00,45.47,45.49,45.46,45.46,54900.0,30.6376,30.6511,30.6308,30.6308,54900.0
2009-11-25 13:30:00,45.47,45.5,45.45,45.46,120000.0,30.6376,30.6578,30.6241,30.6308,120000.0
2009-11-25 13:40:00,45.47,45.5,45.46,45.49,86300.0,30.6376,30.6578,30.6308,30.6511,86300.0
2009-11-25 13:50:00,45.49,45.5,45.46,45.46,108200.0,30.6511,30.6578,30.6308,30.6308,108200.0
2009-11-25 14:00:00,45.46,45.48,45.44,45.44,73900.0,30.6308,30.6443,30.6174,30.6174,73900.0
2009-11-25 14:10:00,45.44,45.5,45.43,45.49,144300.0,30.6174,30.6578,30.6106,30.6511,144300.0
2009-11-25 14:20:00,45.49,45.55,45.48,45.53,149000.0,30.6511,30.6915,30.6443,30.678,149000.0
2009-11-25 14:30:00,45.53,45.54,45.45,45.46,101500.0,30.678,30.6847,30.6241,30.6308,101500.0
2009-11-25 14:40:00,45.45,45.58,45.45,45.56,213700.0,30.6241,30.7117,30.6241,30.6982,213700.0
2009-11-25 14:50:00,45.56,45.58,45.54,45.56,97200.0,30.6982,30.7117,30.6847,30.6982,97200.0
2009-11-25 15:00:00,45.55,45.58,45.52,45.52,141800.0,30.6915,30.7117,30.6713,30.6713,141800.0
2009-11-25 15:10:00,45.52,45.55,45.49,45.52,214400.0,30.6713,30.6915,30.6511,30.6713,214400.0
2009-11-25 15:20:00,45.52,45.55,45.51,45.51,107300.0,30.6713,30.6915,30.6645,30.6645,107300.0
2009-11-25 15:30:00,45.52,45.52,45.39,45.4,202600.0,30.6713,30.6713,30.5837,30.5904,202600.0
2009-11-25 15:40:00,45.39,45.41,45.34,45.35,259900.0,30.5837,30.5972,30.55,30.5567,259900.0
2009-11-25 15:50:00,45.34,45.45,45.34,45.43,773000.0,30.55,30.6241,30.55,30.6106,773000.0
2009-11-27 09:30:00,44.75,45.05,44.69,44.79,826700.0,30.1524,30.3546,30.112,30.1794,826700.0
2009-11-27 09:40:00,44.79,45.03,44.77,44.84,502700.0,30.1794,30.3411,30.1659,30.2131,502700.0
2009-11-27 09:50:00,44.84,44.92,44.77,44.83,350100.0,30.2131,30.267,30.1659,30.2064,350100.0
2009-11-27 10:00:00,44.83,45.0,44.81,44.93,349700.0,30.2064,30.3209,30.1929,30.2737,349700.0
2009-11-27 10:10:00,44.94,45.03,44.94,45.03,218600.0,30.2805,30.3411,30.2805,30.3411,218600.0
2009-11-27 10:20:00,45.02,45.12,44.99,45.05,185700.0,30.3344,30.4018,30.3142,30.3546,185700.0
2009-11-27 10:30:00,45.06,45.15,45.04,45.1,264200.0,30.3613,30.422,30.3478,30.3883,264200.0
2009-11-27 10:40:00,45.1,45.21,45.08,45.08,173300.0,30.3883,30.4624,30.3748,30.3748,173300.0
2009-11-27 10:50:00,45.08,45.26,45.07,45.17,212700.0,30.3748,30.4961,30.3681,30.4354,212700.0
2009-11-27 11:00:00,45.17,45.33,45.15,45.24,210200.0,30.4354,30.5432,30.422,30.4826,210200.0
2009-11-27 11:10:00,45.24,45.28,45.12,45.12,131700.0,30.4826,30.5096,30.4018,30.4018,131700.0
2009-11-27 11:20:00,45.12,45.25,45.09,45.2,127600.0,30.4018,30.4893,30.3815,30.4557,127600.0
2009-11-27 11:30:00,45.19,45.22,45.12,45.18,158100.0,30.4489,30.4691,30.4018,30.4422,158100.0
2009-11-27 11:40:00,45.18,45.28,45.17,45.19,90100.0,30.4422,30.5096,30.4354,30.4489,90100.0
2009-11-27 11:50:00,45.19,45.26,45.16,45.19,132800.0,30.4489,30.4961,30.4287,30.4489,132800.0
2009-11-27 12:00:00,45.2,45.2,45.01,45.06,183700.0,30.4557,30.4557,30.3276,30.3613,183700.0
2009-11-27 12:10:00,45.06,45.15,45.05,45.11,77700.0,30.3613,30.422,30.3546,30.395,77700.0
2009-11-27 12:20:00,45.11,45.11,44.99,45.07,131300.0,30.395,30.395,30.3142,30.3681,131300.0
2009-11-27 12:30:00,45.07,45.2,45.07,45.19,176100.0,30.3681,30.4557,30.3681,30.4489,176100.0
2009-11-27 12:40:00,45.2,45.39,45.2,45.29,230400.0,30.4557,30.5837,30.4557,30.5163,230400.0
2009-11-27 12:50:00,45.3,45.31,45.0,45.0,665600.0,30.523,30.5298,30.3209,30.3209,665600.0
2009-11-27 13:00:00,45.0,45.12,44.77,44.99,403700.0,30.3209,30.4018,30.1659,30.3142,403700.0
2009-11-27 13:10:00,45.03,45.03,44.98,44.98,30800.0,30.3411,30.3411,30.3074,30.3074,30800.0
2009-11-27 13:20:00,44.99,44.99,44.99,44.99,2200.0,30.3142,30.3142,30.3142,30.3142,2200.0
2009-11-27 13:30:00,45.05,45.05,45.05,45.05,400.0,30.3546,30.3546,30.3546,30.3546,400.0
2009-11-27 13:40:00,44.99,44.99,44.99,44.99,200.0,30.3142,30.3142,30.3142,30.3142,200.0
2009-11-27 13:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:00:00,45.05,45.05,45.05,45.05,1000.0,30.3546,30.3546,30.3546,30.3546,1000.0
2009-11-27 14:10:00,44.99,44.99,44.99,44.99,200.0,30.3142,30.3142,30.3142,30.3142,200.0
2009-11-27 14:20:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:40:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 14:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:00:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:10:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:20:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:30:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:40:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-27 15:50:00,44.99,44.99,44.99,44.99,0.0,30.3142,30.3142,30.3142,30.3142,0.0
2009-11-30 09:30:00,44.73,44.83,44.53,44.69,716700.0,30.139,30.2064,30.0042,30.112,716700.0
2009-11-30 09:40:00,44.69,44.89,44.61,44.74,507100.0,30.112,30.2468,30.0581,30.1457,507100.0
2009-11-30 09:50:00,44.74,44.75,44.51,44.64,469300.0,30.1457,30.1524,29.9907,30.0783,469300.0
2009-11-30 10:00:00,44.64,44.84,44.63,44.78,270100.0,30.0783,30.2131,30.0716,30.1727,270100.0
2009-11-30 10:10:00,44.78,44.86,44.74,44.81,185000.0,30.1727,30.2266,30.1457,30.1929,185000.0
2009-11-30 10:20:00,44.81,44.83,44.74,44.82,164100.0,30.1929,30.2064,30.1457,30.1996,164100.0
2009-11-30 10:30:00,44.82,44.92,44.81,44.86,263200.0,30.1996,30.267,30.1929,30.2266,263200.0
2009-11-30 10:40:00,44.86,44.87,44.65,44.69,384200.0,30.2266,30.2333,30.0851,30.112,384200.0
2009-11-30 10:50:00,44.7,44.7,44.62,44.63,210100.0,30.1188,30.1188,30.0649,30.0716,210100.0
2009-11-30 11:00:00,44.62,44.65,44.56,44.63,249400.0,30.0649,30.0851,30.0244,30.0716,249400.0
2009-11-30 11:10:00,44.62,44.63,44.53,44.56,436800.0,30.0649,30.0716,30.0042,30.0244,436800.0
2009-11-30 11:20:00,44.56,44.56,44.41,44.44,169700.0,30.0244,30.0244,29.9234,29.9436,169700.0
2009-11-30 11:30:00,44.44,44.48,44.32,44.47,341300.0,29.9436,29.9705,29.8627,29.9638,341300.0
2009-11-30 11:40:00,44.47,44.52,44.46,44.46,149100.0,29.9638,29.9975,29.957,29.957,149100.0
2009-11-30 11:50:00,44.46,44.5,44.42,44.48,145600.0,29.957,29.984,29.9301,29.9705,145600.0
2009-11-30 12:00:00,44.48,44.53,44.47,44.5,149900.0,29.9705,30.0042,29.9638,29.984,149900.0
2009-11-30 12:10:00,44.49,44.65,44.47,44.65,202200.0,29.9773,30.0851,29.9638,30.0851,202200.0
2009-11-30 12:20:00,44.64,44.67,44.57,44.58,138300.0,30.0783,30.0985,30.0312,30.0379,138300.0
2009-11-30 12:30:00,44.6,44.61,44.48,44.57,214900.0,30.0514,30.0581,29.9705,30.0312,214900.0
2009-11-30 12:40:00,44.57,44.59,44.52,44.56,125700.0,30.0312,30.0446,29.9975,30.0244,125700.0
2009-11-30 12:50:00,44.55,44.58,44.51,44.54,127800.0,30.0177,30.0379,29.9907,30.0109,127800.0
2009-11-30 13:00:00,44.54,44.61,44.54,44.58,165200.0,30.0109,30.0581,30.0109,30.0379,165200.0
2009-11-30 13:10:00,44.58,44.61,44.53,44.59,201900.0,30.0379,30.0581,30.0042,30.0446,201900.0
2009-11-30 13:20:00,44.58,44.67,44.58,44.67,134300.0,30.0379,30.0985,30.0379,30.0985,134300.0
2009-11-30 13:30:00,44.67,44.71,44.63,44.69,194000.0,30.0985,30.1255,30.0716,30.112,194000.0
2009-11-30 13:40:00,44.69,44.75,44.65,44.74,148300.0,30.112,30.1524,30.0851,30.1457,148300.0
2009-11-30 13:50:00,44.74,44.85,44.73,44.82,250000.0,30.1457,30.2198,30.139,30.1996,250000.0
2009-11-30 14:00:00,44.82,44.84,44.76,44.79,184800.0,30.1996,30.2131,30.1592,30.1794,184800.0
2009-11-30 14:10:00,44.79,44.86,44.79,44.86,104000.0,30.1794,30.2266,30.1794,30.2266,104000.0
2009-11-30 14:20:00,44.85,44.87,44.84,44.87,135000.0,30.2198,30.2333,30.2131,30.2333,135000.0
2009-11-30 14:30:00,44.87,44.93,44.85,44.91,162100.0,30.2333,30.2737,30.2198,30.2603,162100.0
2009-11-30 14:40:00,44.92,44.93,44.87,44.9,165800.0,30.267,30.2737,30.2333,30.2535,165800.0
2009-11-30 14:50:00,44.89,44.91,44.82,44.86,194600.0,30.2468,30.2603,30.1996,30.2266,194600.0
2009-11-30 15:00:00,44.86,44.9,44.8,44.83,336200.0,30.2266,30.2535,30.1861,30.2064,336200.0
2009-11-30 15:10:00,44.83,45.0,44.83,44.98,328400.0,30.2064,30.3209,30.2064,30.3074,328400.0
2009-11-30 15:20:00,44.98,45.0,44.93,44.98,300900.0,30.3074,30.3209,30.2737,30.3074,300900.0
2009-11-30 15:30:00,44.97,45.06,44.94,45.02,423800.0,30.3007,30.3613,30.2805,30.3344,423800.0
2009-11-30 15:40:00,45.02,45.05,44.96,44.99,305100.0,30.3344,30.3546,30.2939,30.3142,305100.0
2009-11-30 15:50:00,44.99,45.07,44.97,45.0,706900.0,30.3142,30.3681,30.3007,30.3209,706900.0
2009-12-01 09:30:00,45.01,45.34,45.0,45.26,494700.0,30.3276,30.55,30.3209,30.4961,494700.0
2009-12-01 09:40:00,45.27,45.36,45.19,45.29,606800.0,30.5028,30.5635,30.4489,30.5163,606800.0
2009-12-01 09:50:00,45.3,45.37,45.22,45.32,637900.0,30.523,30.5702,30.4691,30.5365,637900.0
2009-12-01 10:00:00,45.32,45.47,45.22,45.23,667800.0,30.5365,30.6376,30.4691,30.4759,667800.0
2009-12-01 10:10:00,45.23,45.31,45.17,45.2,322000.0,30.4759,30.5298,30.4354,30.4557,322000.0
2009-12-01 10:20:00,45.21,45.22,45.11,45.18,495300.0,30.4624,30.4691,30.395,30.4422,495300.0
2009-12-01 10:30:00,45.18,45.2,45.11,45.11,250400.0,30.4422,30.4557,30.395,30.395,250400.0
2009-12-01 10:40:00,45.12,45.16,45.11,45.12,193100.0,30.4018,30.4287,30.395,30.4018,193100.0
2009-12-01 10:50:00,45.12,45.16,45.06,45.09,340700.0,30.4018,30.4287,30.3613,30.3815,340700.0
2009-12-01 11:00:00,45.09,45.12,44.94,44.95,450000.0,30.3815,30.4018,30.2805,30.2872,450000.0
2009-12-01 11:10:00,44.94,45.2,44.92,45.19,327100.0,30.2805,30.4557,30.267,30.4489,327100.0
2009-12-01 11:20:00,45.19,45.25,45.16,45.17,328400.0,30.4489,30.4893,30.4287,30.4354,328400.0
2009-12-01 11:30:00,45.17,45.22,45.14,45.15,379800.0,30.4354,30.4691,30.4152,30.422,379800.0
2009-12-01 11:40:00,45.15,45.16,45.07,45.1,191800.0,30.422,30.4287,30.3681,30.3883,191800.0
2009-12-01 11:50:00,45.11,45.12,45.09,45.1,134400.0,30.395,30.4018,30.3815,30.3883,134400.0
2009-12-01 12:00:00,45.1,45.29,45.09,45.28,424300.0,30.3883,30.5163,30.3815,30.5096,424300.0
2009-12-01 12:10:00,45.29,45.39,45.23,45.24,279600.0,30.5163,30.5837,30.4759,30.4826,279600.0
2009-12-01 12:20:00,45.24,45.25,45.17,45.18,159200.0,30.4826,30.4893,30.4354,30.4422,159200.0
2009-12-01 12:30:00,45.17,45.18,45.13,45.13,176900.0,30.4354,30.4422,30.4085,30.4085,176900.0
2009-12-01 12:40:00,45.14,45.15,45.09,45.11,221000.0,30.4152,30.422,30.3815,30.395,221000.0
2009-12-01 12:50:00,45.1,45.14,45.09,45.09,169700.0,30.3883,30.4152,30.3815,30.3815,169700.0
2009-12-01 13:00:00,45.1,45.1,45.01,45.01,229000.0,30.3883,30.3883,30.3276,30.3276,229000.0
2009-12-01 13:10:00,45.01,45.04,44.88,45.01,462300.0,30.3276,30.3478,30.24,30.3276,462300.0
2009-12-01 13:20:00,45.01,45.17,45.01,45.16,277200.0,30.3276,30.4354,30.3276,30.4287,277200.0
2009-12-01 13:30:00,45.16,45.31,45.16,45.27,323200.0,30.4287,30.5298,30.4287,30.5028,323200.0
2009-12-01 13:40:00,45.26,45.27,45.21,45.22,143700.0,30.4961,30.5028,30.4624,30.4691,143700.0
2009-12-01 13:50:00,45.21,45.22,45.19,45.21,108900.0,30.4624,30.4691,30.4489,30.4624,108900.0
2009-12-01 14:00:00,45.21,45.21,45.16,45.16,155700.0,30.4624,30.4624,30.4287,30.4287,155700.0
2009-12-01 14:10:00,45.17,45.17,45.09,45.09,175600.0,30.4354,30.4354,30.3815,30.3815,175600.0
2009-12-01 14:20:00,45.09,45.12,45.06,45.11,506100.0,30.3815,30.4018,30.3613,30.395,506100.0
2009-12-01 14:30:00,45.11,45.12,45.1,45.11,440400.0,30.395,30.4018,30.3883,30.395,440400.0
2009-12-01 14:40:00,45.11,45.18,45.05,45.17,354500.0,30.395,30.4422,30.3546,30.4354,354500.0
2009-12-01 14:50:00,45.18,45.18,45.08,45.13,246300.0,30.4422,30.4422,30.3748,30.4085,246300.0
2009-12-01 15:00:00,45.13,45.16,45.09,45.12,357700.0,30.4085,30.4287,30.3815,30.4018,357700.0
2009-12-01 15:10:00,45.12,45.15,45.1,45.14,189400.0,30.4018,30.422,30.3883,30.4152,189400.0
2009-12-01 15:20:00,45.15,45.15,45.08,45.1,213400.0,30.422,30.422,30.3748,30.3883,213400.0
2009-12-01 15:30:00,45.1,45.11,45.01,45.01,317500.0,30.3883,30.395,30.3276,30.3276,317500.0
2009-12-01 15:40:00,45.01,45.13,45.01,45.11,271700.0,30.3276,30.4085,30.3276,30.395,271700.0
2009-12-01 15:50:00,45.11,45.14,44.96,45.05,1038300.0,30.395,30.4152,30.2939,30.3546,1038300.0
2009-12-02 09:30:00,45.29,45.32,45.05,45.06,856300.0,30.5163,30.5365,30.3546,30.3613,856300.0
2009-12-02 09:40:00,45.07,45.17,45.06,45.1,684700.0,30.3681,30.4354,30.3613,30.3883,684700.0
2009-12-02 09:50:00,45.1,45.21,45.07,45.1,614000.0,30.3883,30.4624,30.3681,30.3883,614000.0
2009-12-02 10:00:00,45.1,45.3,45.1,45.26,501300.0,30.3883,30.523,30.3883,30.4961,501300.0
2009-12-02 10:10:00,45.26,45.42,45.26,45.35,754800.0,30.4961,30.6039,30.4961,30.5567,754800.0
2009-12-02 10:20:00,45.34,45.38,45.3,45.38,248300.0,30.55,30.5769,30.523,30.5769,248300.0
2009-12-02 10:30:00,45.38,45.44,45.28,45.38,403300.0,30.5769,30.6174,30.5096,30.5769,403300.0
2009-12-02 10:40:00,45.38,45.5,45.35,45.45,353100.0,30.5769,30.6578,30.5567,30.6241,353100.0
2009-12-02 10:50:00,45.46,45.55,45.45,45.54,254000.0,30.6308,30.6915,30.6241,30.6847,254000.0
2009-12-02 11:00:00,45.53,45.53,45.36,45.39,212300.0,30.678,30.678,30.5635,30.5837,212300.0
2009-12-02 11:10:00,45.38,45.39,45.25,45.31,401900.0,30.5769,30.5837,30.4893,30.5298,401900.0
2009-12-02 11:20:00,45.31,45.32,45.26,45.28,295000.0,30.5298,30.5365,30.4961,30.5096,295000.0
2009-12-02 11:30:00,45.28,45.32,45.25,45.28,241300.0,30.5096,30.5365,30.4893,30.5096,241300.0
2009-12-02 11:40:00,45.29,45.3,45.25,45.25,214200.0,30.5163,30.523,30.4893,30.4893,214200.0
2009-12-02 11:50:00,45.25,45.26,45.16,45.19,360900.0,30.4893,30.4961,30.4287,30.4489,360900.0
2009-12-02 12:00:00,45.19,45.21,45.16,45.21,373200.0,30.4489,30.4624,30.4287,30.4624,373200.0
2009-12-02 12:10:00,45.21,45.25,45.16,45.19,175800.0,30.4624,30.4893,30.4287,30.4489,175800.0
2009-12-02 12:20:00,45.2,45.22,45.12,45.2,573100.0,30.4557,30.4691,30.4018,30.4557,573100.0
2009-12-02 12:30:00,45.21,45.21,45.13,45.16,184500.0,30.4624,30.4624,30.4085,30.4287,184500.0
2009-12-02 12:40:00,45.15,45.16,45.04,45.14,261400.0,30.422,30.4287,30.3478,30.4152,261400.0
2009-12-02 12:50:00,45.15,45.15,45.1,45.11,68800.0,30.422,30.422,30.3883,30.395,68800.0
2009-12-02 13:00:00,45.11,45.13,45.06,45.08,73900.0,30.395,30.4085,30.3613,30.3748,73900.0
2009-12-02 13:10:00,45.08,45.1,45.0,45.07,164600.0,30.3748,30.3883,30.3209,30.3681,164600.0
2009-12-02 13:20:00,45.08,45.1,44.99,45.08,285900.0,30.3748,30.3883,30.3142,30.3748,285900.0
2009-12-02 13:30:00,45.07,45.12,45.06,45.08,101900.0,30.3681,30.4018,30.3613,30.3748,101900.0
2009-12-02 13:40:00,45.09,45.17,45.07,45.16,229100.0,30.3815,30.4354,30.3681,30.4287,229100.0
2009-12-02 13:50:00,45.17,45.19,45.11,45.13,68500.0,30.4354,30.4489,30.395,30.4085,68500.0
2009-12-02 14:00:00,45.11,45.18,45.05,45.11,158600.0,30.395,30.4422,30.3546,30.395,158600.0
2009-12-02 14:10:00,45.11,45.11,44.95,44.95,188800.0,30.395,30.395,30.2872,30.2872,188800.0
2009-12-02 14:20:00,44.96,45.06,44.9,45.0,280800.0,30.2939,30.3613,30.2535,30.3209,280800.0
2009-12-02 14:30:00,45.0,45.09,44.97,45.04,135200.0,30.3209,30.3815,30.3007,30.3478,135200.0
2009-12-02 14:40:00,45.05,45.09,44.98,45.06,141300.0,30.3546,30.3815,30.3074,30.3613,141300.0
2009-12-02 14:50:00,45.07,45.08,45.02,45.05,106000.0,30.3681,30.3748,30.3344,30.3546,106000.0
2009-12-02 15:00:00,45.05,45.09,45.03,45.08,135300.0,30.3546,30.3815,30.3411,30.3748,135300.0
2009-12-02 15:10:00,45.08,45.08,44.98,45.01,153500.0,30.3748,30.3748,30.3074,30.3276,153500.0
2009-12-02 15:20:00,45.01,45.06,44.97,44.99,353100.0,30.3276,30.3613,30.3007,30.3142,353100.0
2009-12-02 15:30:00,45.0,45.06,44.94,45.02,364000.0,30.3209,30.3613,30.2805,30.3344,364000.0
2009-12-02 15:40:00,45.02,45.11,45.0,45.11,454100.0,30.3344,30.395,30.3209,30.395,454100.0
2009-12-02 15:50:00,45.11,45.13,44.97,45.06,674700.0,30.395,30.4085,30.3007,30.3613,674700.0
2009-12-03 09:30:00,45.05,45.28,45.0,45.19,378500.0,30.3546,30.5096,30.3209,30.4489,378500.0
2009-12-03 09:40:00,45.21,45.27,45.16,45.21,291100.0,30.4624,30.5028,30.4287,30.4624,291100.0
2009-12-03 09:50:00,45.19,45.21,45.05,45.09,219200.0,30.4489,30.4624,30.3546,30.3815,219200.0
2009-12-03 10:00:00,45.07,45.19,44.94,45.14,369700.0,30.3681,30.4489,30.2805,30.4152,369700.0
2009-12-03 10:10:00,45.15,45.16,44.99,45.04,346500.0,30.422,30.4287,30.3142,30.3478,346500.0
2009-12-03 10:20:00,45.03,45.05,44.94,45.01,261100.0,30.3411,30.3546,30.2805,30.3276,261100.0
2009-12-03 10:30:00,45.02,45.02,44.92,44.97,421500.0,30.3344,30.3344,30.267,30.3007,421500.0
2009-12-03 10:40:00,44.96,45.05,44.87,45.01,339800.0,30.2939,30.3546,30.2333,30.3276,339800.0
2009-12-03 10:50:00,45.01,45.06,44.98,45.03,189600.0,30.3276,30.3613,30.3074,30.3411,189600.0
2009-12-03 11:00:00,45.04,45.05,44.98,45.01,153400.0,30.3478,30.3546,30.3074,30.3276,153400.0
2009-12-03 11:10:00,45.01,45.02,44.93,44.93,137400.0,30.3276,30.3344,30.2737,30.2737,137400.0
2009-12-03 11:20:00,44.94,44.96,44.9,44.95,143000.0,30.2805,30.2939,30.2535,30.2872,143000.0
2009-12-03 11:30:00,44.96,44.96,44.76,44.77,343900.0,30.2939,30.2939,30.1592,30.1659,343900.0
2009-12-03 11:40:00,44.77,44.82,44.73,44.73,158900.0,30.1659,30.1996,30.139,30.139,158900.0
2009-12-03 11:50:00,44.74,44.81,44.73,44.78,209100.0,30.1457,30.1929,30.139,30.1727,209100.0
2009-12-03 12:00:00,44.77,44.79,44.73,44.76,159600.0,30.1659,30.1794,30.139,30.1592,159600.0
2009-12-03 12:10:00,44.77,44.81,44.74,44.74,265600.0,30.1659,30.1929,30.1457,30.1457,265600.0
2009-12-03 12:20:00,44.75,44.75,44.63,44.67,399000.0,30.1524,30.1524,30.0716,30.0985,399000.0
2009-12-03 12:30:00,44.67,44.7,44.6,44.68,272900.0,30.0985,30.1188,30.0514,30.1053,272900.0
2009-12-03 12:40:00,44.69,44.71,44.67,44.71,132400.0,30.112,30.1255,30.0985,30.1255,132400.0
2009-12-03 12:50:00,44.71,44.78,44.7,44.78,239500.0,30.1255,30.1727,30.1188,30.1727,239500.0
2009-12-03 13:00:00,44.78,44.82,44.77,44.82,132400.0,30.1727,30.1996,30.1659,30.1996,132400.0
2009-12-03 13:10:00,44.82,44.84,44.78,44.84,201800.0,30.1996,30.2131,30.1727,30.2131,201800.0
2009-12-03 13:20:00,44.84,44.84,44.77,44.81,116900.0,30.2131,30.2131,30.1659,30.1929,116900.0
2009-12-03 13:30:00,44.81,44.88,44.78,44.86,168300.0,30.1929,30.24,30.1727,30.2266,168300.0
2009-12-03 13:40:00,44.85,44.88,44.84,44.86,133400.0,30.2198,30.24,30.2131,30.2266,133400.0
2009-12-03 13:50:00,44.86,44.88,44.83,44.85,160400.0,30.2266,30.24,30.2064,30.2198,160400.0
2009-12-03 14:00:00,44.87,44.88,44.85,44.86,153200.0,30.2333,30.24,30.2198,30.2266,153200.0
2009-12-03 14:10:00,44.86,44.92,44.85,44.86,194700.0,30.2266,30.267,30.2198,30.2266,194700.0
2009-12-03 14:20:00,44.86,44.88,44.85,44.85,105900.0,30.2266,30.24,30.2198,30.2198,105900.0
2009-12-03 14:30:00,44.85,44.87,44.84,44.86,84000.0,30.2198,30.2333,30.2131,30.2266,84000.0
2009-12-03 14:40:00,44.86,44.88,44.85,44.85,64900.0,30.2266,30.24,30.2198,30.2198,64900.0
2009-12-03 14:50:00,44.85,44.89,44.83,44.86,174300.0,30.2198,30.2468,30.2064,30.2266,174300.0
2009-12-03 15:00:00,44.87,44.91,44.86,44.9,168800.0,30.2333,30.2603,30.2266,30.2535,168800.0
2009-12-03 15:10:00,44.91,44.96,44.9,44.94,115700.0,30.2603,30.2939,30.2535,30.2805,115700.0
2009-12-03 15:20:00,44.94,44.95,44.84,44.86,220100.0,30.2805,30.2872,30.2131,30.2266,220100.0
2009-12-03 15:30:00,44.88,44.92,44.83,44.85,293300.0,30.24,30.267,30.2064,30.2198,293300.0
2009-12-03 15:40:00,44.85,44.85,44.75,44.77,774600.0,30.2198,30.2198,30.1524,30.1659,774600.0
2009-12-03 15:50:00,44.76,44.78,44.6,44.61,945200.0,30.1592,30.1727,30.0514,30.0581,945200.0
2009-12-04 09:30:00,45.02,45.16,45.0,45.1,393500.0,30.3344,30.4287,30.3209,30.3883,393500.0
2009-12-04 09:40:00,45.12,45.39,45.09,45.38,364400.0,30.4018,30.5837,30.3815,30.5769,364400.0
2009-12-04 09:50:00,45.38,45.44,45.36,45.38,316400.0,30.5769,30.6174,30.5635,30.5769,316400.0
2009-12-04 10:00:00,45.38,45.42,45.32,45.39,425700.0,30.5769,30.6039,30.5365,30.5837,425700.0
2009-12-04 10:10:00,45.38,45.41,45.35,45.36,322200.0,30.5769,30.5972,30.5567,30.5635,322200.0
2009-12-04 10:20:00,45.37,45.5,45.36,45.49,287400.0,30.5702,30.6578,30.5635,30.6511,287400.0
2009-12-04 10:30:00,45.49,45.54,45.41,45.5,246500.0,30.6511,30.6847,30.5972,30.6578,246500.0
2009-12-04 10:40:00,45.51,45.62,45.46,45.59,401500.0,30.6645,30.7387,30.6308,30.7184,401500.0
2009-12-04 10:50:00,45.59,45.68,45.57,45.63,533700.0,30.7184,30.7791,30.705,30.7454,533700.0
2009-12-04 11:00:00,45.62,45.63,45.54,45.55,507900.0,30.7387,30.7454,30.6847,30.6915,507900.0
2009-12-04 11:10:00,45.56,45.61,45.55,45.56,151800.0,30.6982,30.7319,30.6915,30.6982,151800.0
2009-12-04 11:20:00,45.57,45.61,45.46,45.46,230500.0,30.705,30.7319,30.6308,30.6308,230500.0
2009-12-04 11:30:00,45.46,45.51,45.33,45.36,906600.0,30.6308,30.6645,30.5432,30.5635,906600.0
2009-12-04 11:40:00,45.36,45.36,44.95,45.12,1060900.0,30.5635,30.5635,30.2872,30.4018,1060900.0
2009-12-04 11:50:00,45.12,45.17,45.01,45.06,558100.0,30.4018,30.4354,30.3276,30.3613,558100.0
2009-12-04 12:00:00,45.06,45.1,45.01,45.03,248600.0,30.3613,30.3883,30.3276,30.3411,248600.0
2009-12-04 12:10:00,45.05,45.17,45.03,45.1,266700.0,30.3546,30.4354,30.3411,30.3883,266700.0
2009-12-04 12:20:00,45.1,45.15,45.05,45.08,230000.0,30.3883,30.422,30.3546,30.3748,230000.0
2009-12-04 12:30:00,45.08,45.12,45.05,45.08,247500.0,30.3748,30.4018,30.3546,30.3748,247500.0
2009-12-04 12:40:00,45.07,45.11,45.02,45.04,374300.0,30.3681,30.395,30.3344,30.3478,374300.0
2009-12-04 12:50:00,45.05,45.09,45.01,45.06,199900.0,30.3546,30.3815,30.3276,30.3613,199900.0
2009-12-04 13:00:00,45.06,45.12,45.05,45.09,192100.0,30.3613,30.4018,30.3546,30.3815,192100.0
2009-12-04 13:10:00,45.09,45.11,45.03,45.09,133200.0,30.3815,30.395,30.3411,30.3815,133200.0
2009-12-04 13:20:00,45.1,45.1,44.97,44.99,210200.0,30.3883,30.3883,30.3007,30.3142,210200.0
2009-12-04 13:30:00,44.98,45.01,44.9,44.95,167900.0,30.3074,30.3276,30.2535,30.2872,167900.0
2009-12-04 13:40:00,44.95,45.02,44.92,44.92,125200.0,30.2872,30.3344,30.267,30.267,125200.0
2009-12-04 13:50:00,44.93,44.94,44.83,44.88,213800.0,30.2737,30.2805,30.2064,30.24,213800.0
2009-12-04 14:00:00,44.87,44.94,44.77,44.78,188800.0,30.2333,30.2805,30.1659,30.1727,188800.0
2009-12-04 14:10:00,44.78,44.88,44.74,44.76,212100.0,30.1727,30.24,30.1457,30.1592,212100.0
2009-12-04 14:20:00,44.76,44.81,44.68,44.8,188300.0,30.1592,30.1929,30.1053,30.1861,188300.0
2009-12-04 14:30:00,44.8,44.95,44.8,44.95,253000.0,30.1861,30.2872,30.1861,30.2872,253000.0
2009-12-04 14:40:00,44.95,45.0,44.88,44.88,144700.0,30.2872,30.3209,30.24,30.24,144700.0
2009-12-04 14:50:00,44.89,45.01,44.85,44.99,250300.0,30.2468,30.3276,30.2198,30.3142,250300.0
2009-12-04 15:00:00,44.99,45.08,44.96,45.03,247900.0,30.3142,30.3748,30.2939,30.3411,247900.0
2009-12-04 15:10:00,45.03,45.06,45.0,45.04,142700.0,30.3411,30.3613,30.3209,30.3478,142700.0
2009-12-04 15:20:00,45.03,45.19,45.02,45.13,234400.0,30.3411,30.4489,30.3344,30.4085,234400.0
2009-12-04 15:30:00,45.13,45.23,45.11,45.12,353000.0,30.4085,30.4759,30.395,30.4018,353000.0
2009-12-04 15:40:00,45.12,45.32,45.07,45.29,557900.0,30.4018,30.5365,30.3681,30.5163,557900.0
2009-12-04 15:50:00,45.3,45.31,45.16,45.16,908800.0,30.523,30.5298,30.4287,30.4287,908800.0
2009-12-07 09:30:00,45.11,45.42,45.1,45.16,470800.0,30.395,30.6039,30.3883,30.4287,470800.0
2009-12-07 09:40:00,45.16,45.35,45.13,45.3,312200.0,30.4287,30.5567,30.4085,30.523,312200.0
2009-12-07 09:50:00,45.3,45.37,45.27,45.31,342700.0,30.523,30.5702,30.5028,30.5298,342700.0
2009-12-07 10:00:00,45.31,45.36,45.28,45.3,368700.0,30.5298,30.5635,30.5096,30.523,368700.0
2009-12-07 10:10:00,45.3,45.39,45.29,45.39,210600.0,30.523,30.5837,30.5163,30.5837,210600.0
2009-12-07 10:20:00,45.38,45.4,45.31,45.37,226700.0,30.5769,30.5904,30.5298,30.5702,226700.0
2009-12-07 10:30:00,45.37,45.4,45.34,45.36,174400.0,30.5702,30.5904,30.55,30.5635,174400.0
2009-12-07 10:40:00,45.36,45.37,45.28,45.29,295600.0,30.5635,30.5702,30.5096,30.5163,295600.0
2009-12-07 10:50:00,45.3,45.32,45.23,45.23,211700.0,30.523,30.5365,30.4759,30.4759,211700.0
2009-12-07 11:00:00,45.24,45.24,45.08,45.12,253200.0,30.4826,30.4826,30.3748,30.4018,253200.0
2009-12-07 11:10:00,45.12,45.17,45.1,45.15,156900.0,30.4018,30.4354,30.3883,30.422,156900.0
2009-12-07 11:20:00,45.15,45.15,45.1,45.13,112300.0,30.422,30.422,30.3883,30.4085,112300.0
2009-12-07 11:30:00,45.13,45.16,45.1,45.12,145400.0,30.4085,30.4287,30.3883,30.4018,145400.0
2009-12-07 11:40:00,45.12,45.13,45.1,45.11,91400.0,30.4018,30.4085,30.3883,30.395,91400.0
2009-12-07 11:50:00,45.11,45.12,45.09,45.1,132500.0,30.395,30.4018,30.3815,30.3883,132500.0
2009-12-07 12:00:00,45.1,45.13,45.07,45.13,114800.0,30.3883,30.4085,30.3681,30.4085,114800.0
2009-12-07 12:10:00,45.12,45.16,45.08,45.08,64100.0,30.4018,30.4287,30.3748,30.3748,64100.0
2009-12-07 12:20:00,45.09,45.09,45.07,45.07,79800.0,30.3815,30.3815,30.3681,30.3681,79800.0
2009-12-07 12:30:00,45.07,45.19,45.07,45.16,207600.0,30.3681,30.4489,30.3681,30.4287,207600.0
2009-12-07 12:40:00,45.17,45.19,45.11,45.15,146700.0,30.4354,30.4489,30.395,30.422,146700.0
2009-12-07 12:50:00,45.15,45.19,45.11,45.12,105200.0,30.422,30.4489,30.395,30.4018,105200.0
2009-12-07 13:00:00,45.12,45.13,45.08,45.08,78600.0,30.4018,30.4085,30.3748,30.3748,78600.0
2009-12-07 13:10:00,45.08,45.19,45.08,45.15,114100.0,30.3748,30.4489,30.3748,30.422,114100.0
2009-12-07 13:20:00,45.15,45.17,45.09,45.12,103200.0,30.422,30.4354,30.3815,30.4018,103200.0
2009-12-07 13:30:00,45.13,45.15,45.1,45.14,112200.0,30.4085,30.422,30.3883,30.4152,112200.0
2009-12-07 13:40:00,45.14,45.16,45.13,45.15,86200.0,30.4152,30.4287,30.4085,30.422,86200.0
2009-12-07 13:50:00,45.13,45.15,45.08,45.08,216800.0,30.4085,30.422,30.3748,30.3748,216800.0
2009-12-07 14:00:00,45.08,45.13,45.07,45.08,225600.0,30.3748,30.4085,30.3681,30.3748,225600.0
2009-12-07 14:10:00,45.08,45.09,45.03,45.04,150400.0,30.3748,30.3815,30.3411,30.3478,150400.0
2009-12-07 14:20:00,45.04,45.04,44.97,44.97,116200.0,30.3478,30.3478,30.3007,30.3007,116200.0
2009-12-07 14:30:00,44.97,44.97,44.82,44.85,282900.0,30.3007,30.3007,30.1996,30.2198,282900.0
2009-12-07 14:40:00,44.85,44.91,44.8,44.85,368700.0,30.2198,30.2603,30.1861,30.2198,368700.0
2009-12-07 14:50:00,44.85,44.87,44.81,44.84,153700.0,30.2198,30.2333,30.1929,30.2131,153700.0
2009-12-07 15:00:00,44.84,44.89,44.81,44.88,197200.0,30.2131,30.2468,30.1929,30.24,197200.0
2009-12-07 15:10:00,44.89,44.93,44.87,44.87,128300.0,30.2468,30.2737,30.2333,30.2333,128300.0
2009-12-07 15:20:00,44.87,44.92,44.85,44.87,145600.0,30.2333,30.267,30.2198,30.2333,145600.0
2009-12-07 15:30:00,44.87,44.97,44.86,44.89,203900.0,30.2333,30.3007,30.2266,30.2468,203900.0
2009-12-07 15:40:00,44.88,44.95,44.83,44.86,385700.0,30.24,30.2872,30.2064,30.2266,385700.0
2009-12-07 15:50:00,44.87,44.92,44.85,44.89,583100.0,30.2333,30.267,30.2198,30.2468,583100.0
2009-12-08 09:30:00,44.78,44.78,44.22,44.35,1141800.0,30.1727,30.1727,29.7953,29.8829,1141800.0
2009-12-08 09:40:00,44.35,44.47,44.13,44.22,493300.0,29.8829,29.9638,29.7347,29.7953,493300.0
2009-12-08 09:50:00,44.25,44.51,44.23,44.51,452800.0,29.8155,29.9907,29.8021,29.9907,452800.0
2009-12-08 10:00:00,44.51,44.63,44.46,44.59,375600.0,29.9907,30.0716,29.957,30.0446,375600.0
2009-12-08 10:10:00,44.6,44.67,44.49,44.6,365900.0,30.0514,30.0985,29.9773,30.0514,365900.0
2009-12-08 10:20:00,44.6,44.76,44.56,44.74,497900.0,30.0514,30.1592,30.0244,30.1457,497900.0
2009-12-08 10:30:00,44.72,44.73,44.58,44.62,172600.0,30.1322,30.139,30.0379,30.0649,172600.0
2009-12-08 10:40:00,44.61,44.65,44.47,44.5,228300.0,30.0581,30.0851,29.9638,29.984,228300.0
2009-12-08 10:50:00,44.5,44.58,44.44,44.58,247800.0,29.984,30.0379,29.9436,30.0379,247800.0
2009-12-08 11:00:00,44.58,44.74,44.56,44.71,198200.0,30.0379,30.1457,30.0244,30.1255,198200.0
2009-12-08 11:10:00,44.71,44.87,44.67,44.76,321400.0,30.1255,30.2333,30.0985,30.1592,321400.0
2009-12-08 11:20:00,44.75,44.91,44.61,44.86,322100.0,30.1524,30.2603,30.0581,30.2266,322100.0
2009-12-08 11:30:00,44.85,44.92,44.79,44.88,153400.0,30.2198,30.267,30.1794,30.24,153400.0
2009-12-08 11:40:00,44.89,45.08,44.86,45.05,313100.0,30.2468,30.3748,30.2266,30.3546,313100.0
2009-12-08 11:50:00,45.06,45.13,44.99,45.1,179300.0,30.3613,30.4085,30.3142,30.3883,179300.0
2009-12-08 12:00:00,45.11,45.2,45.1,45.12,210000.0,30.395,30.4557,30.3883,30.4018,210000.0
2009-12-08 12:10:00,45.12,45.14,45.08,45.09,118800.0,30.4018,30.4152,30.3748,30.3815,118800.0
2009-12-08 12:20:00,45.09,45.12,45.05,45.06,188600.0,30.3815,30.4018,30.3546,30.3613,188600.0
2009-12-08 12:30:00,45.08,45.09,44.98,44.99,122900.0,30.3748,30.3815,30.3074,30.3142,122900.0
2009-12-08 12:40:00,44.98,45.05,44.91,45.02,187900.0,30.3074,30.3546,30.2603,30.3344,187900.0
2009-12-08 12:50:00,45.02,45.08,44.96,45.08,138900.0,30.3344,30.3748,30.2939,30.3748,138900.0
2009-12-08 13:00:00,45.08,45.1,44.99,45.0,117000.0,30.3748,30.3883,30.3142,30.3209,117000.0
2009-12-08 13:10:00,45.0,45.01,44.92,44.98,187700.0,30.3209,30.3276,30.267,30.3074,187700.0
2009-12-08 13:20:00,44.97,45.06,44.97,44.99,202300.0,30.3007,30.3613,30.3007,30.3142,202300.0
2009-12-08 13:30:00,44.99,45.13,44.99,45.12,154800.0,30.3142,30.4085,30.3142,30.4018,154800.0
2009-12-08 13:40:00,45.12,45.2,45.11,45.15,209200.0,30.4018,30.4557,30.395,30.422,209200.0
2009-12-08 13:50:00,45.15,45.19,45.07,45.08,84200.0,30.422,30.4489,30.3681,30.3748,84200.0
2009-12-08 14:00:00,45.08,45.09,45.01,45.09,104100.0,30.3748,30.3815,30.3276,30.3815,104100.0
2009-12-08 14:10:00,45.08,45.11,45.03,45.06,148400.0,30.3748,30.395,30.3411,30.3613,148400.0
2009-12-08 14:20:00,45.06,45.06,44.91,44.91,183800.0,30.3613,30.3613,30.2603,30.2603,183800.0
2009-12-08 14:30:00,44.92,44.98,44.88,44.92,224900.0,30.267,30.3074,30.24,30.267,224900.0
2009-12-08 14:40:00,44.91,44.94,44.83,44.83,225200.0,30.2603,30.2805,30.2064,30.2064,225200.0
2009-12-08 14:50:00,44.84,44.85,44.75,44.77,308900.0,30.2131,30.2198,30.1524,30.1659,308900.0
2009-12-08 15:00:00,44.77,44.79,44.69,44.7,419100.0,30.1659,30.1794,30.112,30.1188,419100.0
2009-12-08 15:10:00,44.71,44.77,44.65,44.74,351400.0,30.1255,30.1659,30.0851,30.1457,351400.0
2009-12-08 15:20:00,44.75,44.79,44.72,44.76,253700.0,30.1524,30.1794,30.1322,30.1592,253700.0
2009-12-08 15:30:00,44.76,44.79,44.7,44.73,323900.0,30.1592,30.1794,30.1188,30.139,323900.0
2009-12-08 15:40:00,44.73,44.77,44.69,44.69,276400.0,30.139,30.1659,30.112,30.112,276400.0
2009-12-08 15:50:00,44.69,44.7,44.56,44.59,1277500.0,30.112,30.1188,30.0244,30.0446,1277500.0
2009-12-09 09:30:00,44.36,44.61,44.18,44.4,571300.0,29.8897,30.0581,29.7684,29.9166,571300.0
2009-12-09 09:40:00,44.4,44.4,44.18,44.32,601200.0,29.9166,29.9166,29.7684,29.8627,601200.0
2009-12-09 09:50:00,44.32,44.58,44.3,44.53,525300.0,29.8627,30.0379,29.8492,30.0042,525300.0
2009-12-09 10:00:00,44.52,44.58,44.39,44.47,452300.0,29.9975,30.0379,29.9099,29.9638,452300.0
2009-12-09 10:10:00,44.47,44.49,44.3,44.42,268400.0,29.9638,29.9773,29.8492,29.9301,268400.0
2009-12-09 10:20:00,44.41,44.47,44.39,44.47,265900.0,29.9234,29.9638,29.9099,29.9638,265900.0
2009-12-09 10:30:00,44.47,44.52,44.4,44.52,434400.0,29.9638,29.9975,29.9166,29.9975,434400.0
2009-12-09 10:40:00,44.51,44.76,44.51,44.71,359100.0,29.9907,30.1592,29.9907,30.1255,359100.0
2009-12-09 10:50:00,44.72,44.87,44.48,44.72,279100.0,30.1322,30.2333,29.9705,30.1322,279100.0
2009-12-09 11:00:00,44.72,44.86,44.72,44.84,201500.0,30.1322,30.2266,30.1322,30.2131,201500.0
2009-12-09 11:10:00,44.84,44.84,44.72,44.73,167800.0,30.2131,30.2131,30.1322,30.139,167800.0
2009-12-09 11:20:00,44.72,44.75,44.67,44.68,112300.0,30.1322,30.1524,30.0985,30.1053,112300.0
2009-12-09 11:30:00,44.67,44.68,44.57,44.61,185000.0,30.0985,30.1053,30.0312,30.0581,185000.0
2009-12-09 11:40:00,44.61,44.65,44.58,44.58,108500.0,30.0581,30.0851,30.0379,30.0379,108500.0
2009-12-09 11:50:00,44.58,44.65,44.57,44.62,159500.0,30.0379,30.0851,30.0312,30.0649,159500.0
2009-12-09 12:00:00,44.62,44.62,44.54,44.61,183600.0,30.0649,30.0649,30.0109,30.0581,183600.0
2009-12-09 12:10:00,44.61,44.61,44.47,44.51,264400.0,30.0581,30.0581,29.9638,29.9907,264400.0
2009-12-09 12:20:00,44.52,44.61,44.48,44.58,213500.0,29.9975,30.0581,29.9705,30.0379,213500.0
2009-12-09 12:30:00,44.59,44.65,44.57,44.59,153200.0,30.0446,30.0851,30.0312,30.0446,153200.0
2009-12-09 12:40:00,44.58,44.63,44.56,44.58,147300.0,30.0379,30.0716,30.0244,30.0379,147300.0
2009-12-09 12:50:00,44.58,44.65,44.57,44.65,141200.0,30.0379,30.0851,30.0312,30.0851,141200.0
2009-12-09 13:00:00,44.65,44.65,44.51,44.64,232700.0,30.0851,30.0851,29.9907,30.0783,232700.0
2009-12-09 13:10:00,44.64,44.64,44.57,44.6,143200.0,30.0783,30.0783,30.0312,30.0514,143200.0
2009-12-09 13:20:00,44.6,44.6,44.53,44.58,185000.0,30.0514,30.0514,30.0042,30.0379,185000.0
2009-12-09 13:30:00,44.58,44.59,44.52,44.53,85800.0,30.0379,30.0446,29.9975,30.0042,85800.0
2009-12-09 13:40:00,44.53,44.57,44.48,44.51,180900.0,30.0042,30.0312,29.9705,29.9907,180900.0
2009-12-09 13:50:00,44.51,44.58,44.48,44.5,134100.0,29.9907,30.0379,29.9705,29.984,134100.0
2009-12-09 14:00:00,44.51,44.61,44.49,44.59,276400.0,29.9907,30.0581,29.9773,30.0446,276400.0
2009-12-09 14:10:00,44.6,44.61,44.57,44.58,88900.0,30.0514,30.0581,30.0312,30.0379,88900.0
2009-12-09 14:20:00,44.58,44.61,44.51,44.53,185900.0,30.0379,30.0581,29.9907,30.0042,185900.0
2009-12-09 14:30:00,44.54,44.6,44.53,44.59,181700.0,30.0109,30.0514,30.0042,30.0446,181700.0
2009-12-09 14:40:00,44.59,44.6,44.57,44.6,145800.0,30.0446,30.0514,30.0312,30.0514,145800.0
2009-12-09 14:50:00,44.6,44.6,44.57,44.57,237500.0,30.0514,30.0514,30.0312,30.0312,237500.0
2009-12-09 15:00:00,44.57,44.65,44.57,44.61,580400.0,30.0312,30.0851,30.0312,30.0581,580400.0
2009-12-09 15:10:00,44.61,44.72,44.6,44.68,321300.0,30.0581,30.1322,30.0514,30.1053,321300.0
2009-12-09 15:20:00,44.67,44.75,44.67,44.74,290300.0,30.0985,30.1524,30.0985,30.1457,290300.0
2009-12-09 15:30:00,44.74,44.75,44.66,44.66,247300.0,30.1457,30.1524,30.0918,30.0918,247300.0
2009-12-09 15:40:00,44.66,44.8,44.65,44.69,408700.0,30.0918,30.1861,30.0851,30.112,408700.0
2009-12-09 15:50:00,44.69,44.78,44.65,44.77,908000.0,30.112,30.1727,30.0851,30.1659,908000.0
2009-12-10 09:30:00,44.96,45.55,44.95,45.5,864800.0,30.2939,30.6915,30.2872,30.6578,864800.0
2009-12-10 09:40:00,45.5,45.63,45.45,45.5,923100.0,30.6578,30.7454,30.6241,30.6578,923100.0
2009-12-10 09:50:00,45.5,45.56,45.39,45.55,547800.0,30.6578,30.6982,30.5837,30.6915,547800.0
2009-12-10 10:00:00,45.55,45.59,45.45,45.59,646100.0,30.6915,30.7184,30.6241,30.7184,646100.0
2009-12-10 10:10:00,45.59,45.68,45.55,45.57,347900.0,30.7184,30.7791,30.6915,30.705,347900.0
2009-12-10 10:20:00,45.56,45.79,45.54,45.75,338300.0,30.6982,30.8532,30.6847,30.8262,338300.0
2009-12-10 10:30:00,45.76,45.77,45.48,45.62,331300.0,30.833,30.8397,30.6443,30.7387,331300.0
2009-12-10 10:40:00,45.63,45.7,45.59,45.6,228700.0,30.7454,30.7926,30.7184,30.7252,228700.0
2009-12-10 10:50:00,45.6,45.7,45.57,45.7,211400.0,30.7252,30.7926,30.705,30.7926,211400.0
2009-12-10 11:00:00,45.7,45.71,45.61,45.63,205300.0,30.7926,30.7993,30.7319,30.7454,205300.0
2009-12-10 11:10:00,45.63,45.7,45.61,45.65,289300.0,30.7454,30.7926,30.7319,30.7589,289300.0
2009-12-10 11:20:00,45.64,45.74,45.63,45.7,206100.0,30.7521,30.8195,30.7454,30.7926,206100.0
2009-12-10 11:30:00,45.7,45.75,45.61,45.72,302200.0,30.7926,30.8262,30.7319,30.806,302200.0
2009-12-10 11:40:00,45.72,45.72,45.62,45.69,299700.0,30.806,30.806,30.7387,30.7858,299700.0
2009-12-10 11:50:00,45.68,45.69,45.63,45.66,125500.0,30.7791,30.7858,30.7454,30.7656,125500.0
2009-12-10 12:00:00,45.67,45.7,45.62,45.64,169900.0,30.7723,30.7926,30.7387,30.7521,169900.0
2009-12-10 12:10:00,45.65,45.71,45.6,45.7,131600.0,30.7589,30.7993,30.7252,30.7926,131600.0
2009-12-10 12:20:00,45.71,45.71,45.67,45.7,93700.0,30.7993,30.7993,30.7723,30.7926,93700.0
2009-12-10 12:30:00,45.71,45.74,45.69,45.73,190900.0,30.7993,30.8195,30.7858,30.8128,190900.0
2009-12-10 12:40:00,45.72,45.78,45.71,45.77,175200.0,30.806,30.8465,30.7993,30.8397,175200.0
2009-12-10 12:50:00,45.77,45.79,45.76,45.79,112000.0,30.8397,30.8532,30.833,30.8532,112000.0
2009-12-10 13:00:00,45.79,45.79,45.63,45.65,422600.0,30.8532,30.8532,30.7454,30.7589,422600.0
2009-12-10 13:10:00,45.64,45.66,45.53,45.53,263600.0,30.7521,30.7656,30.678,30.678,263600.0
2009-12-10 13:20:00,45.53,45.67,45.52,45.65,182200.0,30.678,30.7723,30.6713,30.7589,182200.0
2009-12-10 13:30:00,45.65,45.7,45.63,45.7,100400.0,30.7589,30.7926,30.7454,30.7926,100400.0
2009-12-10 13:40:00,45.7,45.74,45.67,45.74,158500.0,30.7926,30.8195,30.7723,30.8195,158500.0
2009-12-10 13:50:00,45.74,45.77,45.67,45.71,226500.0,30.8195,30.8397,30.7723,30.7993,226500.0
2009-12-10 14:00:00,45.71,45.77,45.67,45.77,255800.0,30.7993,30.8397,30.7723,30.8397,255800.0
2009-12-10 14:10:00,45.77,45.77,45.67,45.7,483800.0,30.8397,30.8397,30.7723,30.7926,483800.0
2009-12-10 14:20:00,45.7,45.72,45.67,45.69,338400.0,30.7926,30.806,30.7723,30.7858,338400.0
2009-12-10 14:30:00,45.69,45.76,45.68,45.69,236000.0,30.7858,30.833,30.7791,30.7858,236000.0
2009-12-10 14:40:00,45.69,45.7,45.64,45.69,251700.0,30.7858,30.7926,30.7521,30.7858,251700.0
2009-12-10 14:50:00,45.68,45.74,45.68,45.74,264600.0,30.7791,30.8195,30.7791,30.8195,264600.0
2009-12-10 15:00:00,45.74,45.74,45.69,45.72,450200.0,30.8195,30.8195,30.7858,30.806,450200.0
2009-12-10 15:10:00,45.72,45.74,45.72,45.73,238200.0,30.806,30.8195,30.806,30.8128,238200.0
2009-12-10 15:20:00,45.72,45.73,45.64,45.65,559800.0,30.806,30.8128,30.7521,30.7589,559800.0
2009-12-10 15:30:00,45.65,45.67,45.55,45.58,455400.0,30.7589,30.7723,30.6915,30.7117,455400.0
2009-12-10 15:40:00,45.57,45.6,45.53,45.6,400000.0,30.705,30.7252,30.678,30.7252,400000.0
2009-12-10 15:50:00,45.59,45.6,45.52,45.56,1059800.0,30.7184,30.7252,30.6713,30.6982,1059800.0
2009-12-11 09:30:00,45.62,45.88,45.59,45.77,390600.0,30.7387,30.9138,30.7184,30.8397,390600.0
2009-12-11 09:40:00,45.78,45.8,45.63,45.63,277500.0,30.8465,30.8599,30.7454,30.7454,277500.0
2009-12-11 09:50:00,45.63,45.85,45.44,45.77,594600.0,30.7454,30.8936,30.6174,30.8397,594600.0
2009-12-11 10:00:00,45.76,45.8,45.52,45.6,305500.0,30.833,30.8599,30.6713,30.7252,305500.0
2009-12-11 10:10:00,45.59,45.64,45.46,45.59,457100.0,30.7184,30.7521,30.6308,30.7184,457100.0
2009-12-11 10:20:00,45.6,45.65,45.5,45.62,295200.0,30.7252,30.7589,30.6578,30.7387,295200.0
2009-12-11 10:30:00,45.62,45.73,45.54,45.63,342400.0,30.7387,30.8128,30.6847,30.7454,342400.0
2009-12-11 10:40:00,45.63,45.64,45.51,45.53,186200.0,30.7454,30.7521,30.6645,30.678,186200.0
2009-12-11 10:50:00,45.54,45.67,45.52,45.56,175800.0,30.6847,30.7723,30.6713,30.6982,175800.0
2009-12-11 11:00:00,45.56,45.57,45.42,45.47,165100.0,30.6982,30.705,30.6039,30.6376,165100.0
2009-12-11 11:10:00,45.47,45.52,45.41,45.45,134500.0,30.6376,30.6713,30.5972,30.6241,134500.0
2009-12-11 11:20:00,45.45,45.45,45.2,45.22,343400.0,30.6241,30.6241,30.4557,30.4691,343400.0
2009-12-11 11:30:00,45.22,45.3,45.16,45.26,243500.0,30.4691,30.523,30.4287,30.4961,243500.0
2009-12-11 11:40:00,45.25,45.25,45.07,45.13,276900.0,30.4893,30.4893,30.3681,30.4085,276900.0
2009-12-11 11:50:00,45.12,45.17,45.09,45.16,127800.0,30.4018,30.4354,30.3815,30.4287,127800.0
2009-12-11 12:00:00,45.16,45.26,45.13,45.26,120500.0,30.4287,30.4961,30.4085,30.4961,120500.0
2009-12-11 12:10:00,45.26,45.3,45.23,45.27,111700.0,30.4961,30.523,30.4759,30.5028,111700.0
2009-12-11 12:20:00,45.27,45.3,45.22,45.26,121100.0,30.5028,30.523,30.4691,30.4961,121100.0
2009-12-11 12:30:00,45.27,45.29,45.25,45.27,84200.0,30.5028,30.5163,30.4893,30.5028,84200.0
2009-12-11 12:40:00,45.26,45.28,45.18,45.2,94800.0,30.4961,30.5096,30.4422,30.4557,94800.0
2009-12-11 12:50:00,45.2,45.26,45.19,45.25,185900.0,30.4557,30.4961,30.4489,30.4893,185900.0
2009-12-11 13:00:00,45.24,45.26,45.21,45.23,99300.0,30.4826,30.4961,30.4624,30.4759,99300.0
2009-12-11 13:10:00,45.23,45.25,45.21,45.23,120100.0,30.4759,30.4893,30.4624,30.4759,120100.0
2009-12-11 13:20:00,45.22,45.25,45.19,45.23,98300.0,30.4691,30.4893,30.4489,30.4759,98300.0
2009-12-11 13:30:00,45.23,45.26,45.19,45.22,179200.0,30.4759,30.4961,30.4489,30.4691,179200.0
2009-12-11 13:40:00,45.23,45.26,45.13,45.14,346300.0,30.4759,30.4961,30.4085,30.4152,346300.0
2009-12-11 13:50:00,45.13,45.25,45.13,45.22,732500.0,30.4085,30.4893,30.4085,30.4691,732500.0
2009-12-11 14:00:00,45.23,45.26,45.16,45.18,567500.0,30.4759,30.4961,30.4287,30.4422,567500.0
2009-12-11 14:10:00,45.19,45.25,45.14,45.15,591500.0,30.4489,30.4893,30.4152,30.422,591500.0
2009-12-11 14:20:00,45.14,45.16,45.04,45.06,277000.0,30.4152,30.4287,30.3478,30.3613,277000.0
2009-12-11 14:30:00,45.05,45.06,44.91,44.92,312500.0,30.3546,30.3613,30.2603,30.267,312500.0
2009-12-11 14:40:00,44.93,45.05,44.9,44.99,341400.0,30.2737,30.3546,30.2535,30.3142,341400.0
2009-12-11 14:50:00,44.99,45.02,44.9,44.92,472500.0,30.3142,30.3344,30.2535,30.267,472500.0
2009-12-11 15:00:00,44.93,44.96,44.89,44.89,274200.0,30.2737,30.2939,30.2468,30.2468,274200.0
2009-12-11 15:10:00,44.9,44.98,44.87,44.88,223900.0,30.2535,30.3074,30.2333,30.24,223900.0
2009-12-11 15:20:00,44.88,44.96,44.84,44.92,578100.0,30.24,30.2939,30.2131,30.267,578100.0
2009-12-11 15:30:00,44.92,44.98,44.9,44.94,295700.0,30.267,30.3074,30.2535,30.2805,295700.0
2009-12-11 15:40:00,44.93,44.94,44.73,44.8,678700.0,30.2737,30.2805,30.139,30.1861,678700.0
2009-12-11 15:50:00,44.8,45.1,44.79,44.89,1525100.0,30.1861,30.3883,30.1794,30.2468,1525100.0
2009-12-14 09:30:00,45.09,45.22,44.92,44.99,562200.0,30.3815,30.4691,30.267,30.3142,562200.0
2009-12-14 09:40:00,44.99,45.05,44.91,45.0,707800.0,30.3142,30.3546,30.2603,30.3209,707800.0
2009-12-14 09:50:00,45.01,45.09,44.83,44.83,611300.0,30.3276,30.3815,30.2064,30.2064,611300.0
2009-12-14 10:00:00,44.83,44.91,44.72,44.78,468900.0,30.2064,30.2603,30.1322,30.1727,468900.0
2009-12-14 10:10:00,44.79,44.94,44.78,44.83,214300.0,30.1794,30.2805,30.1727,30.2064,214300.0
2009-12-14 10:20:00,44.82,44.95,44.8,44.87,288800.0,30.1996,30.2872,30.1861,30.2333,288800.0
2009-12-14 10:30:00,44.86,44.9,44.75,44.75,181000.0,30.2266,30.2535,30.1524,30.1524,181000.0
2009-12-14 10:40:00,44.75,44.76,44.72,44.73,156400.0,30.1524,30.1592,30.1322,30.139,156400.0
2009-12-14 10:50:00,44.73,44.82,44.73,44.75,240800.0,30.139,30.1996,30.139,30.1524,240800.0
2009-12-14 11:00:00,44.75,44.81,44.75,44.81,217900.0,30.1524,30.1929,30.1524,30.1929,217900.0
2009-12-14 11:10:00,44.8,44.84,44.76,44.82,276600.0,30.1861,30.2131,30.1592,30.1996,276600.0
2009-12-14 11:20:00,44.83,44.86,44.77,44.82,273200.0,30.2064,30.2266,30.1659,30.1996,273200.0
2009-12-14 11:30:00,44.85,44.85,44.79,44.83,177000.0,30.2198,30.2198,30.1794,30.2064,177000.0
2009-12-14 11:40:00,44.83,44.9,44.83,44.9,119100.0,30.2064,30.2535,30.2064,30.2535,119100.0
2009-12-14 11:50:00,44.89,44.9,44.77,44.81,92400.0,30.2468,30.2535,30.1659,30.1929,92400.0
2009-12-14 12:00:00,44.81,44.86,44.81,44.83,63200.0,30.1929,30.2266,30.1929,30.2064,63200.0
2009-12-14 12:10:00,44.82,44.83,44.77,44.81,74300.0,30.1996,30.2064,30.1659,30.1929,74300.0
2009-12-14 12:20:00,44.82,44.85,44.78,44.84,155700.0,30.1996,30.2198,30.1727,30.2131,155700.0
2009-12-14 12:30:00,44.83,44.85,44.79,44.81,124400.0,30.2064,30.2198,30.1794,30.1929,124400.0
2009-12-14 12:40:00,44.81,44.9,44.81,44.87,206700.0,30.1929,30.2535,30.1929,30.2333,206700.0
2009-12-14 12:50:00,44.88,44.89,44.8,44.85,169900.0,30.24,30.2468,30.1861,30.2198,169900.0
2009-12-14 13:00:00,44.85,44.88,44.82,44.85,151700.0,30.2198,30.24,30.1996,30.2198,151700.0
2009-12-14 13:10:00,44.85,44.86,44.79,44.81,120900.0,30.2198,30.2266,30.1794,30.1929,120900.0
2009-12-14 13:20:00,44.82,44.9,44.82,44.9,126700.0,30.1996,30.2535,30.1996,30.2535,126700.0
2009-12-14 13:30:00,44.89,44.89,44.84,44.85,216400.0,30.2468,30.2468,30.2131,30.2198,216400.0
2009-12-14 13:40:00,44.86,44.87,44.8,44.8,183900.0,30.2266,30.2333,30.1861,30.1861,183900.0
2009-12-14 13:50:00,44.81,44.9,44.81,44.87,152200.0,30.1929,30.2535,30.1929,30.2333,152200.0
2009-12-14 14:00:00,44.87,44.9,44.85,44.9,151500.0,30.2333,30.2535,30.2198,30.2535,151500.0
2009-12-14 14:10:00,44.89,44.94,44.88,44.88,155300.0,30.2468,30.2805,30.24,30.24,155300.0
2009-12-14 14:20:00,44.88,44.89,44.85,44.85,107000.0,30.24,30.2468,30.2198,30.2198,107000.0
2009-12-14 14:30:00,44.85,44.91,44.83,44.89,155500.0,30.2198,30.2603,30.2064,30.2468,155500.0
2009-12-14 14:40:00,44.89,44.92,44.84,44.88,261100.0,30.2468,30.267,30.2131,30.24,261100.0
2009-12-14 14:50:00,44.88,44.98,44.87,44.98,280600.0,30.24,30.3074,30.2333,30.3074,280600.0
2009-12-14 15:00:00,44.98,44.99,44.91,44.99,270800.0,30.3074,30.3142,30.2603,30.3142,270800.0
2009-12-14 15:10:00,44.98,44.99,44.9,44.9,216100.0,30.3074,30.3142,30.2535,30.2535,216100.0
2009-12-14 15:20:00,44.91,44.92,44.82,44.84,529000.0,30.2603,30.267,30.1996,30.2131,529000.0
2009-12-14 15:30:00,44.84,44.86,44.74,44.75,435900.0,30.2131,30.2266,30.1457,30.1524,435900.0
2009-12-14 15:40:00,44.75,44.75,44.63,44.65,772100.0,30.1524,30.1524,30.0716,30.0851,772100.0
2009-12-14 15:50:00,44.65,44.67,44.58,44.65,1282600.0,30.0851,30.0985,30.0379,30.0851,1282600.0
2009-12-15 09:30:00,44.56,44.69,44.5,44.5,398300.0,30.0244,30.112,29.984,29.984,398300.0
2009-12-15 09:40:00,44.51,44.6,44.45,44.55,508500.0,29.9907,30.0514,29.9503,30.0177,508500.0
2009-12-15 09:50:00,44.56,44.64,44.53,44.63,577600.0,30.0244,30.0783,30.0042,30.0716,577600.0
2009-12-15 10:00:00,44.64,44.65,44.55,44.65,462100.0,30.0783,30.0851,30.0177,30.0851,462100.0
2009-12-15 10:10:00,44.64,44.99,44.63,44.95,849800.0,30.0783,30.3142,30.0716,30.2872,849800.0
2009-12-15 10:20:00,44.95,45.05,44.91,44.98,675100.0,30.2872,30.3546,30.2603,30.3074,675100.0
2009-12-15 10:30:00,44.98,45.03,44.87,44.92,292700.0,30.3074,30.3411,30.2333,30.267,292700.0
2009-12-15 10:40:00,44.92,45.11,44.91,45.1,321200.0,30.267,30.395,30.2603,30.3883,321200.0
2009-12-15 10:50:00,45.09,45.2,45.08,45.19,263600.0,30.3815,30.4557,30.3748,30.4489,263600.0
2009-12-15 11:00:00,45.19,45.21,45.13,45.18,166400.0,30.4489,30.4624,30.4085,30.4422,166400.0
2009-12-15 11:10:00,45.18,45.26,45.11,45.24,521900.0,30.4422,30.4961,30.395,30.4826,521900.0
2009-12-15 11:20:00,45.24,45.24,44.93,44.95,277000.0,30.4826,30.4826,30.2737,30.2872,277000.0
2009-12-15 11:30:00,44.96,45.04,44.95,45.02,151700.0,30.2939,30.3478,30.2872,30.3344,151700.0
2009-12-15 11:40:00,45.03,45.05,44.96,45.05,134600.0,30.3411,30.3546,30.2939,30.3546,134600.0
2009-12-15 11:50:00,45.05,45.06,44.99,45.0,225400.0,30.3546,30.3613,30.3142,30.3209,225400.0
2009-12-15 12:00:00,45.0,45.04,45.0,45.04,59600.0,30.3209,30.3478,30.3209,30.3478,59600.0
2009-12-15 12:10:00,45.03,45.04,44.88,44.88,167000.0,30.3411,30.3478,30.24,30.24,167000.0
2009-12-15 12:20:00,44.89,44.99,44.87,44.99,124200.0,30.2468,30.3142,30.2333,30.3142,124200.0
2009-12-15 12:30:00,44.99,45.0,44.94,44.97,101800.0,30.3142,30.3209,30.2805,30.3007,101800.0
2009-12-15 12:40:00,44.97,45.04,44.96,45.04,115100.0,30.3007,30.3478,30.2939,30.3478,115100.0
2009-12-15 12:50:00,45.03,45.08,45.03,45.06,114600.0,30.3411,30.3748,30.3411,30.3613,114600.0
2009-12-15 13:00:00,45.05,45.09,45.0,45.09,197000.0,30.3546,30.3815,30.3209,30.3815,197000.0
2009-12-15 13:10:00,45.09,45.15,44.99,44.99,220900.0,30.3815,30.422,30.3142,30.3142,220900.0
2009-12-15 13:20:00,44.99,45.02,44.95,44.99,72500.0,30.3142,30.3344,30.2872,30.3142,72500.0
2009-12-15 13:30:00,44.98,45.03,44.91,44.95,139600.0,30.3074,30.3411,30.2603,30.2872,139600.0
2009-12-15 13:40:00,44.96,45.03,44.95,45.02,103900.0,30.2939,30.3411,30.2872,30.3344,103900.0
2009-12-15 13:50:00,45.03,45.08,45.02,45.02,136500.0,30.3411,30.3748,30.3344,30.3344,136500.0
2009-12-15 14:00:00,45.02,45.08,45.0,45.04,115700.0,30.3344,30.3748,30.3209,30.3478,115700.0
2009-12-15 14:10:00,45.04,45.08,44.99,45.01,148900.0,30.3478,30.3748,30.3142,30.3276,148900.0
2009-12-15 14:20:00,45.02,45.03,44.98,44.99,110700.0,30.3344,30.3411,30.3074,30.3142,110700.0
2009-12-15 14:30:00,44.99,45.01,44.95,45.0,176200.0,30.3142,30.3276,30.2872,30.3209,176200.0
2009-12-15 14:40:00,45.0,45.01,44.96,44.99,193400.0,30.3209,30.3276,30.2939,30.3142,193400.0
2009-12-15 14:50:00,44.98,45.0,44.91,44.97,210300.0,30.3074,30.3209,30.2603,30.3007,210300.0
2009-12-15 15:00:00,44.97,44.97,44.91,44.96,133300.0,30.3007,30.3007,30.2603,30.2939,133300.0
2009-12-15 15:10:00,44.95,45.0,44.94,44.98,187400.0,30.2872,30.3209,30.2805,30.3074,187400.0
2009-12-15 15:20:00,44.99,44.99,44.83,44.9,293200.0,30.3142,30.3142,30.2064,30.2535,293200.0
2009-12-15 15:30:00,44.9,44.96,44.81,44.86,477300.0,30.2535,30.2939,30.1929,30.2266,477300.0
2009-12-15 15:40:00,44.86,44.86,44.75,44.81,444600.0,30.2266,30.2266,30.1524,30.1929,444600.0
2009-12-15 15:50:00,44.81,44.91,44.8,44.89,650700.0,30.1929,30.2603,30.1861,30.2468,650700.0
2009-12-16 09:30:00,44.88,45.0,44.77,44.93,414400.0,30.24,30.3209,30.1659,30.2737,414400.0
2009-12-16 09:40:00,44.93,44.94,44.83,44.86,369400.0,30.2737,30.2805,30.2064,30.2266,369400.0
2009-12-16 09:50:00,44.85,44.88,44.79,44.82,336600.0,30.2198,30.24,30.1794,30.1996,336600.0
2009-12-16 10:00:00,44.82,44.9,44.81,44.86,325500.0,30.1996,30.2535,30.1929,30.2266,325500.0
2009-12-16 10:10:00,44.87,44.91,44.79,44.79,307800.0,30.2333,30.2603,30.1794,30.1794,307800.0
2009-12-16 10:20:00,44.79,44.86,44.72,44.85,234500.0,30.1794,30.2266,30.1322,30.2198,234500.0
2009-12-16 10:30:00,44.86,44.98,44.78,44.89,331700.0,30.2266,30.3074,30.1727,30.2468,331700.0
2009-12-16 10:40:00,44.9,44.91,44.84,44.87,193500.0,30.2535,30.2603,30.2131,30.2333,193500.0
2009-12-16 10:50:00,44.87,44.95,44.85,44.92,179000.0,30.2333,30.2872,30.2198,30.267,179000.0
2009-12-16 11:00:00,44.93,45.0,44.92,44.99,238500.0,30.2737,30.3209,30.267,30.3142,238500.0
2009-12-16 11:10:00,45.0,45.0,44.9,44.91,121400.0,30.3209,30.3209,30.2535,30.2603,121400.0
2009-12-16 11:20:00,44.9,45.0,44.9,44.97,142900.0,30.2535,30.3209,30.2535,30.3007,142900.0
2009-12-16 11:30:00,44.97,44.97,44.88,44.88,147600.0,30.3007,30.3007,30.24,30.24,147600.0
2009-12-16 11:40:00,44.88,44.9,44.82,44.83,175300.0,30.24,30.2535,30.1996,30.2064,175300.0
2009-12-16 11:50:00,44.82,44.88,44.79,44.88,120200.0,30.1996,30.24,30.1794,30.24,120200.0
2009-12-16 12:00:00,44.88,44.9,44.83,44.84,120100.0,30.24,30.2535,30.2064,30.2131,120100.0
2009-12-16 12:10:00,44.84,44.87,44.78,44.79,91900.0,30.2131,30.2333,30.1727,30.1794,91900.0
2009-12-16 12:20:00,44.79,44.84,44.74,44.81,150900.0,30.1794,30.2131,30.1457,30.1929,150900.0
2009-12-16 12:30:00,44.81,44.85,44.79,44.81,103100.0,30.1929,30.2198,30.1794,30.1929,103100.0
2009-12-16 12:40:00,44.81,44.83,44.78,44.79,95100.0,30.1929,30.2064,30.1727,30.1794,95100.0
2009-12-16 12:50:00,44.79,44.85,44.79,44.84,52100.0,30.1794,30.2198,30.1794,30.2131,52100.0
2009-12-16 13:00:00,44.84,44.9,44.83,44.9,210500.0,30.2131,30.2535,30.2064,30.2535,210500.0
2009-12-16 13:10:00,44.9,44.97,44.89,44.95,134800.0,30.2535,30.3007,30.2468,30.2872,134800.0
2009-12-16 13:20:00,44.96,45.03,44.95,45.02,242200.0,30.2939,30.3411,30.2872,30.3344,242200.0
2009-12-16 13:30:00,45.01,45.03,44.96,44.96,155800.0,30.3276,30.3411,30.2939,30.2939,155800.0
2009-12-16 13:40:00,44.96,44.98,44.9,44.91,80500.0,30.2939,30.3074,30.2535,30.2603,80500.0
2009-12-16 13:50:00,44.91,44.92,44.86,44.88,139500.0,30.2603,30.267,30.2266,30.24,139500.0
2009-12-16 14:00:00,44.89,44.97,44.88,44.91,179700.0,30.2468,30.3007,30.24,30.2603,179700.0
2009-12-16 14:10:00,44.92,45.04,44.86,44.96,241600.0,30.267,30.3478,30.2266,30.2939,241600.0
2009-12-16 14:20:00,44.96,44.98,44.8,44.84,199800.0,30.2939,30.3074,30.1861,30.2131,199800.0
2009-12-16 14:30:00,44.85,44.9,44.79,44.9,106200.0,30.2198,30.2535,30.1794,30.2535,106200.0
2009-12-16 14:40:00,44.9,44.9,44.76,44.76,120000.0,30.2535,30.2535,30.1592,30.1592,120000.0
2009-12-16 14:50:00,44.76,44.79,44.69,44.74,184500.0,30.1592,30.1794,30.112,30.1457,184500.0
2009-12-16 15:00:00,44.73,44.78,44.68,44.73,182100.0,30.139,30.1727,30.1053,30.139,182100.0
2009-12-16 15:10:00,44.74,44.79,44.69,44.77,136100.0,30.1457,30.1794,30.112,30.1659,136100.0
2009-12-16 15:20:00,44.78,44.81,44.65,44.65,194400.0,30.1727,30.1929,30.0851,30.0851,194400.0
2009-12-16 15:30:00,44.65,44.71,44.65,44.7,198700.0,30.0851,30.1255,30.0851,30.1188,198700.0
2009-12-16 15:40:00,44.69,44.72,44.66,44.71,206300.0,30.112,30.1322,30.0918,30.1255,206300.0
2009-12-16 15:50:00,44.71,44.77,44.67,44.69,602300.0,30.1255,30.1659,30.0985,30.112,602300.0
2009-12-17 09:30:00,44.69,44.74,44.47,44.66,450400.0,30.112,30.1457,29.9638,30.0918,450400.0
2009-12-17 09:40:00,44.65,44.83,44.63,44.65,376800.0,30.0851,30.2064,30.0716,30.0851,376800.0
2009-12-17 09:50:00,44.65,44.72,44.42,44.5,554700.0,30.0851,30.1322,29.9301,29.984,554700.0
2009-12-17 10:00:00,44.51,44.65,44.24,44.46,656500.0,29.9907,30.0851,29.8088,29.957,656500.0
2009-12-17 10:10:00,44.46,44.52,44.31,44.35,300400.0,29.957,29.9975,29.856,29.8829,300400.0
2009-12-17 10:20:00,44.35,44.38,44.3,44.33,249900.0,29.8829,29.9031,29.8492,29.8695,249900.0
2009-12-17 10:30:00,44.34,44.42,44.33,44.4,281700.0,29.8762,29.9301,29.8695,29.9166,281700.0
2009-12-17 10:40:00,44.4,44.43,44.37,44.42,158200.0,29.9166,29.9368,29.8964,29.9301,158200.0
2009-12-17 10:50:00,44.43,44.61,44.38,44.6,138700.0,29.9368,30.0581,29.9031,30.0514,138700.0
2009-12-17 11:00:00,44.61,44.72,44.6,44.63,257500.0,30.0581,30.1322,30.0514,30.0716,257500.0
2009-12-17 11:10:00,44.63,44.72,44.62,44.68,169700.0,30.0716,30.1322,30.0649,30.1053,169700.0
2009-12-17 11:20:00,44.69,44.76,44.66,44.69,111700.0,30.112,30.1592,30.0918,30.112,111700.0
2009-12-17 11:30:00,44.69,44.73,44.66,44.7,238500.0,30.112,30.139,30.0918,30.1188,238500.0
2009-12-17 11:40:00,44.69,44.69,44.58,44.59,94000.0,30.112,30.112,30.0379,30.0446,94000.0
2009-12-17 11:50:00,44.6,44.6,44.5,44.55,131700.0,30.0514,30.0514,29.984,30.0177,131700.0
2009-12-17 12:00:00,44.54,44.54,44.41,44.47,138400.0,30.0109,30.0109,29.9234,29.9638,138400.0
2009-12-17 12:10:00,44.49,44.58,44.48,44.57,89400.0,29.9773,30.0379,29.9705,30.0312,89400.0
2009-12-17 12:20:00,44.58,44.58,44.42,44.44,98300.0,30.0379,30.0379,29.9301,29.9436,98300.0
2009-12-17 12:30:00,44.44,44.45,44.34,44.35,136100.0,29.9436,29.9503,29.8762,29.8829,136100.0
2009-12-17 12:40:00,44.35,44.37,44.27,44.29,236400.0,29.8829,29.8964,29.829,29.8425,236400.0
2009-12-17 12:50:00,44.29,44.33,44.27,44.29,151400.0,29.8425,29.8695,29.829,29.8425,151400.0
2009-12-17 13:00:00,44.29,44.35,44.28,44.34,156500.0,29.8425,29.8829,29.8358,29.8762,156500.0
2009-12-17 13:10:00,44.33,44.33,44.26,44.28,179000.0,29.8695,29.8695,29.8223,29.8358,179000.0
2009-12-17 13:20:00,44.29,44.34,44.26,44.32,119000.0,29.8425,29.8762,29.8223,29.8627,119000.0
2009-12-17 13:30:00,44.33,44.39,44.33,44.37,106300.0,29.8695,29.9099,29.8695,29.8964,106300.0
2009-12-17 13:40:00,44.37,44.37,44.27,44.27,144500.0,29.8964,29.8964,29.829,29.829,144500.0
2009-12-17 13:50:00,44.27,44.39,44.27,44.38,129700.0,29.829,29.9099,29.829,29.9031,129700.0
2009-12-17 14:00:00,44.37,44.5,44.37,44.49,141600.0,29.8964,29.984,29.8964,29.9773,141600.0
2009-12-17 14:10:00,44.49,44.52,44.45,44.48,139200.0,29.9773,29.9975,29.9503,29.9705,139200.0
2009-12-17 14:20:00,44.47,44.54,44.47,44.48,102700.0,29.9638,30.0109,29.9638,29.9705,102700.0
2009-12-17 14:30:00,44.49,44.53,44.43,44.52,116700.0,29.9773,30.0042,29.9368,29.9975,116700.0
2009-12-17 14:40:00,44.52,44.52,44.41,44.42,118900.0,29.9975,29.9975,29.9234,29.9301,118900.0
2009-12-17 14:50:00,44.42,44.44,44.39,44.44,55600.0,29.9301,29.9436,29.9099,29.9436,55600.0
2009-12-17 15:00:00,44.43,44.45,44.4,44.42,114100.0,29.9368,29.9503,29.9166,29.9301,114100.0
2009-12-17 15:10:00,44.42,44.43,44.35,44.4,168500.0,29.9301,29.9368,29.8829,29.9166,168500.0
2009-12-17 15:20:00,44.4,44.42,44.36,44.37,170800.0,29.9166,29.9301,29.8897,29.8964,170800.0
2009-12-17 15:30:00,44.37,44.48,44.36,44.4,303800.0,29.8964,29.9705,29.8897,29.9166,303800.0
2009-12-17 15:40:00,44.41,44.49,44.34,44.35,463000.0,29.9234,29.9773,29.8762,29.8829,463000.0
2009-12-17 15:50:00,44.34,44.39,44.31,44.31,781000.0,29.8762,29.9099,29.856,29.856,781000.0
2009-12-18 09:30:00,44.33,44.33,44.05,44.24,5435700.0,29.8695,29.8695,29.6808,29.8088,5435700.0
2009-12-18 09:40:00,44.24,44.52,44.14,44.45,690000.0,29.8088,29.9975,29.7414,29.9503,690000.0
2009-12-18 09:50:00,44.45,44.47,44.32,44.42,332800.0,29.9503,29.9638,29.8627,29.9301,332800.0
2009-12-18 10:00:00,44.42,44.5,44.41,44.44,327600.0,29.9301,29.984,29.9234,29.9436,327600.0
2009-12-18 10:10:00,44.44,44.54,44.43,44.53,271200.0,29.9436,30.0109,29.9368,30.0042,271200.0
2009-12-18 10:20:00,44.52,44.54,44.44,44.44,321700.0,29.9975,30.0109,29.9436,29.9436,321700.0
2009-12-18 10:30:00,44.44,44.48,44.35,44.43,235300.0,29.9436,29.9705,29.8829,29.9368,235300.0
2009-12-18 10:40:00,44.44,44.44,44.12,44.12,320200.0,29.9436,29.9436,29.728,29.728,320200.0
2009-12-18 10:50:00,44.12,44.14,44.05,44.11,386400.0,29.728,29.7414,29.6808,29.7212,386400.0
2009-12-18 11:00:00,44.11,44.21,44.1,44.18,292700.0,29.7212,29.7886,29.7145,29.7684,292700.0
2009-12-18 11:10:00,44.19,44.26,44.14,44.21,253800.0,29.7751,29.8223,29.7414,29.7886,253800.0
2009-12-18 11:20:00,44.21,44.21,44.09,44.14,116900.0,29.7886,29.7886,29.7077,29.7414,116900.0
2009-12-18 11:30:00,44.14,44.19,44.09,44.18,181100.0,29.7414,29.7751,29.7077,29.7684,181100.0
2009-12-18 11:40:00,44.19,44.3,44.17,44.3,192800.0,29.7751,29.8492,29.7616,29.8492,192800.0
2009-12-18 11:50:00,44.3,44.45,44.3,44.44,251100.0,29.8492,29.9503,29.8492,29.9436,251100.0
2009-12-18 12:00:00,44.44,44.45,44.3,44.35,137300.0,29.9436,29.9503,29.8492,29.8829,137300.0
2009-12-18 12:10:00,44.34,44.39,44.33,44.33,106400.0,29.8762,29.9099,29.8695,29.8695,106400.0
2009-12-18 12:20:00,44.33,44.43,44.33,44.4,138400.0,29.8695,29.9368,29.8695,29.9166,138400.0
2009-12-18 12:30:00,44.4,44.45,44.39,44.44,93400.0,29.9166,29.9503,29.9099,29.9436,93400.0
2009-12-18 12:40:00,44.45,44.53,44.43,44.43,228400.0,29.9503,30.0042,29.9368,29.9368,228400.0
2009-12-18 12:50:00,44.43,44.51,44.42,44.49,146400.0,29.9368,29.9907,29.9301,29.9773,146400.0
2009-12-18 13:00:00,44.49,44.53,44.44,44.44,114300.0,29.9773,30.0042,29.9436,29.9436,114300.0
2009-12-18 13:10:00,44.45,44.46,44.36,44.37,206700.0,29.9503,29.957,29.8897,29.8964,206700.0
2009-12-18 13:20:00,44.37,44.55,44.36,44.53,254600.0,29.8964,30.0177,29.8897,30.0042,254600.0
2009-12-18 13:30:00,44.52,44.53,44.45,44.47,174100.0,29.9975,30.0042,29.9503,29.9638,174100.0
2009-12-18 13:40:00,44.47,44.53,44.45,44.49,152200.0,29.9638,30.0042,29.9503,29.9773,152200.0
2009-12-18 13:50:00,44.5,44.51,44.39,44.45,136800.0,29.984,29.9907,29.9099,29.9503,136800.0
2009-12-18 14:00:00,44.45,44.46,44.41,44.45,89000.0,29.9503,29.957,29.9234,29.9503,89000.0
2009-12-18 14:10:00,44.46,44.47,44.41,44.47,128000.0,29.957,29.9638,29.9234,29.9638,128000.0
2009-12-18 14:20:00,44.47,44.47,44.34,44.41,240800.0,29.9638,29.9638,29.8762,29.9234,240800.0
2009-12-18 14:30:00,44.4,44.41,44.34,44.4,174900.0,29.9166,29.9234,29.8762,29.9166,174900.0
2009-12-18 14:40:00,44.4,44.41,44.35,44.35,126900.0,29.9166,29.9234,29.8829,29.8829,126900.0
2009-12-18 14:50:00,44.35,44.36,44.31,44.35,139300.0,29.8829,29.8897,29.856,29.8829,139300.0
2009-12-18 15:00:00,44.34,44.4,44.34,44.34,205200.0,29.8762,29.9166,29.8762,29.8762,205200.0
2009-12-18 15:10:00,44.35,44.35,44.29,44.33,205600.0,29.8829,29.8829,29.8425,29.8695,205600.0
2009-12-18 15:20:00,44.33,44.35,44.26,44.26,134000.0,29.8695,29.8829,29.8223,29.8223,134000.0
2009-12-18 15:30:00,44.26,44.34,44.24,44.34,169700.0,29.8223,29.8762,29.8088,29.8762,169700.0
2009-12-18 15:40:00,44.34,44.51,44.33,44.49,664900.0,29.8762,29.9907,29.8695,29.9773,664900.0
2009-12-18 15:50:00,44.5,44.6,44.46,44.57,1489700.0,29.984,30.0514,29.957,30.0312,1489700.0
2009-12-21 09:30:00,44.88,45.25,44.8,45.15,839200.0,30.24,30.4893,30.1861,30.422,839200.0
2009-12-21 09:40:00,45.15,45.31,45.14,45.31,510600.0,30.422,30.5298,30.4152,30.5298,510600.0
2009-12-21 09:50:00,45.31,45.5,45.29,45.49,660900.0,30.5298,30.6578,30.5163,30.6511,660900.0
2009-12-21 10:00:00,45.48,45.52,45.43,45.5,724600.0,30.6443,30.6713,30.6106,30.6578,724600.0
2009-12-21 10:10:00,45.5,45.5,45.39,45.5,360000.0,30.6578,30.6578,30.5837,30.6578,360000.0
2009-12-21 10:20:00,45.5,45.57,45.45,45.48,474500.0,30.6578,30.705,30.6241,30.6443,474500.0
2009-12-21 10:30:00,45.48,45.6,45.47,45.59,347800.0,30.6443,30.7252,30.6376,30.7184,347800.0
2009-12-21 10:40:00,45.58,45.67,45.5,45.51,638300.0,30.7117,30.7723,30.6578,30.6645,638300.0
2009-12-21 10:50:00,45.5,45.59,45.49,45.52,148500.0,30.6578,30.7184,30.6511,30.6713,148500.0
2009-12-21 11:00:00,45.51,45.64,45.48,45.63,206700.0,30.6645,30.7521,30.6443,30.7454,206700.0
2009-12-21 11:10:00,45.63,45.67,45.59,45.59,141900.0,30.7454,30.7723,30.7184,30.7184,141900.0
2009-12-21 11:20:00,45.6,45.62,45.53,45.53,99800.0,30.7252,30.7387,30.678,30.678,99800.0
2009-12-21 11:30:00,45.53,45.67,45.51,45.67,193200.0,30.678,30.7723,30.6645,30.7723,193200.0
2009-12-21 11:40:00,45.67,45.67,45.59,45.63,117600.0,30.7723,30.7723,30.7184,30.7454,117600.0
2009-12-21 11:50:00,45.63,45.65,45.58,45.58,95400.0,30.7454,30.7589,30.7117,30.7117,95400.0
2009-12-21 12:00:00,45.58,45.7,45.53,45.66,187200.0,30.7117,30.7926,30.678,30.7656,187200.0
2009-12-21 12:10:00,45.67,45.74,45.57,45.71,302500.0,30.7723,30.8195,30.705,30.7993,302500.0
2009-12-21 12:20:00,45.7,45.72,45.58,45.59,146700.0,30.7926,30.806,30.7117,30.7184,146700.0
2009-12-21 12:30:00,45.58,45.59,45.51,45.53,195600.0,30.7117,30.7184,30.6645,30.678,195600.0
2009-12-21 12:40:00,45.53,45.56,45.47,45.53,193600.0,30.678,30.6982,30.6376,30.678,193600.0
2009-12-21 12:50:00,45.53,45.58,45.5,45.58,240400.0,30.678,30.7117,30.6578,30.7117,240400.0
2009-12-21 13:00:00,45.59,45.59,45.46,45.47,144000.0,30.7184,30.7184,30.6308,30.6376,144000.0
2009-12-21 13:10:00,45.48,45.5,45.44,45.46,197300.0,30.6443,30.6578,30.6174,30.6308,197300.0
2009-12-21 13:20:00,45.47,45.58,45.43,45.57,199000.0,30.6376,30.7117,30.6106,30.705,199000.0
2009-12-21 13:30:00,45.57,45.57,45.48,45.5,141700.0,30.705,30.705,30.6443,30.6578,141700.0
2009-12-21 13:40:00,45.49,45.6,45.47,45.59,248200.0,30.6511,30.7252,30.6376,30.7184,248200.0
2009-12-21 13:50:00,45.58,45.6,45.52,45.59,185600.0,30.7117,30.7252,30.6713,30.7184,185600.0
2009-12-21 14:00:00,45.59,45.59,45.5,45.57,192600.0,30.7184,30.7184,30.6578,30.705,192600.0
2009-12-21 14:10:00,45.56,45.65,45.55,45.63,229800.0,30.6982,30.7589,30.6915,30.7454,229800.0
2009-12-21 14:20:00,45.62,45.64,45.55,45.55,162400.0,30.7387,30.7521,30.6915,30.6915,162400.0
2009-12-21 14:30:00,45.55,45.56,45.48,45.49,151200.0,30.6915,30.6982,30.6443,30.6511,151200.0
2009-12-21 14:40:00,45.48,45.52,45.45,45.48,136400.0,30.6443,30.6713,30.6241,30.6443,136400.0
2009-12-21 14:50:00,45.47,45.53,45.46,45.51,131100.0,30.6376,30.678,30.6308,30.6645,131100.0
2009-12-21 15:00:00,45.5,45.51,45.4,45.42,179800.0,30.6578,30.6645,30.5904,30.6039,179800.0
2009-12-21 15:10:00,45.41,45.42,45.3,45.33,236300.0,30.5972,30.6039,30.523,30.5432,236300.0
2009-12-21 15:20:00,45.33,45.37,45.3,45.36,182500.0,30.5432,30.5702,30.523,30.5635,182500.0
2009-12-21 15:30:00,45.37,45.42,45.34,45.4,231600.0,30.5702,30.6039,30.55,30.5904,231600.0
2009-12-21 15:40:00,45.39,45.43,45.38,45.41,230500.0,30.5837,30.6106,30.5769,30.5972,230500.0
2009-12-21 15:50:00,45.41,45.45,45.37,45.43,603700.0,30.5972,30.6241,30.5702,30.6106,603700.0
2009-12-22 09:30:00,45.65,45.65,45.39,45.6,381200.0,30.7589,30.7589,30.5837,30.7252,381200.0
2009-12-22 09:40:00,45.6,45.8,45.55,45.78,345000.0,30.7252,30.8599,30.6915,30.8465,345000.0
2009-12-22 09:50:00,45.79,45.81,45.67,45.73,336900.0,30.8532,30.8667,30.7723,30.8128,336900.0
2009-12-22 10:00:00,45.74,45.9,45.7,45.77,512800.0,30.8195,30.9273,30.7926,30.8397,512800.0
2009-12-22 10:10:00,45.77,45.84,45.7,45.81,294600.0,30.8397,30.8869,30.7926,30.8667,294600.0
2009-12-22 10:20:00,45.81,45.88,45.8,45.85,290100.0,30.8667,30.9138,30.8599,30.8936,290100.0
2009-12-22 10:30:00,45.85,45.87,45.79,45.8,227600.0,30.8936,30.9071,30.8532,30.8599,227600.0
2009-12-22 10:40:00,45.8,45.81,45.63,45.65,166300.0,30.8599,30.8667,30.7454,30.7589,166300.0
2009-12-22 10:50:00,45.65,45.74,45.63,45.68,185600.0,30.7589,30.8195,30.7454,30.7791,185600.0
2009-12-22 11:00:00,45.68,45.68,45.54,45.57,335600.0,30.7791,30.7791,30.6847,30.705,335600.0
2009-12-22 11:10:00,45.57,45.69,45.56,45.65,192900.0,30.705,30.7858,30.6982,30.7589,192900.0
2009-12-22 11:20:00,45.66,45.68,45.61,45.67,119300.0,30.7656,30.7791,30.7319,30.7723,119300.0
2009-12-22 11:30:00,45.67,45.67,45.53,45.59,161200.0,30.7723,30.7723,30.678,30.7184,161200.0
2009-12-22 11:40:00,45.59,45.63,45.54,45.6,105800.0,30.7184,30.7454,30.6847,30.7252,105800.0
2009-12-22 11:50:00,45.61,45.61,45.53,45.59,130800.0,30.7319,30.7319,30.678,30.7184,130800.0
2009-12-22 12:00:00,45.6,45.67,45.56,45.67,93000.0,30.7252,30.7723,30.6982,30.7723,93000.0
2009-12-22 12:10:00,45.67,45.71,45.66,45.71,72100.0,30.7723,30.7993,30.7656,30.7993,72100.0
2009-12-22 12:20:00,45.71,45.71,45.54,45.7,91200.0,30.7993,30.7993,30.6847,30.7926,91200.0
2009-12-22 12:30:00,45.7,45.81,45.69,45.8,184100.0,30.7926,30.8667,30.7858,30.8599,184100.0
2009-12-22 12:40:00,45.81,45.81,45.74,45.76,216200.0,30.8667,30.8667,30.8195,30.833,216200.0
2009-12-22 12:50:00,45.75,45.8,45.72,45.76,116300.0,30.8262,30.8599,30.806,30.833,116300.0
2009-12-22 13:00:00,45.77,45.86,45.77,45.85,283900.0,30.8397,30.9004,30.8397,30.8936,283900.0
2009-12-22 13:10:00,45.85,45.88,45.75,45.78,329000.0,30.8936,30.9138,30.8262,30.8465,329000.0
2009-12-22 13:20:00,45.78,45.83,45.77,45.81,126000.0,30.8465,30.8801,30.8397,30.8667,126000.0
2009-12-22 13:30:00,45.81,45.89,45.8,45.85,190400.0,30.8667,30.9206,30.8599,30.8936,190400.0
2009-12-22 13:40:00,45.85,45.86,45.8,45.86,127400.0,30.8936,30.9004,30.8599,30.9004,127400.0
2009-12-22 13:50:00,45.86,45.89,45.85,45.88,191500.0,30.9004,30.9206,30.8936,30.9138,191500.0
2009-12-22 14:00:00,45.88,45.89,45.85,45.88,224200.0,30.9138,30.9206,30.8936,30.9138,224200.0
2009-12-22 14:10:00,45.89,45.9,45.86,45.86,165900.0,30.9206,30.9273,30.9004,30.9004,165900.0
2009-12-22 14:20:00,45.86,45.87,45.79,45.83,154200.0,30.9004,30.9071,30.8532,30.8801,154200.0
2009-12-22 14:30:00,45.82,45.88,45.82,45.88,109700.0,30.8734,30.9138,30.8734,30.9138,109700.0
2009-12-22 14:40:00,45.87,45.89,45.84,45.84,164500.0,30.9071,30.9206,30.8869,30.8869,164500.0
2009-12-22 14:50:00,45.85,45.89,45.84,45.85,113300.0,30.8936,30.9206,30.8869,30.8936,113300.0
2009-12-22 15:00:00,45.85,45.86,45.72,45.74,257900.0,30.8936,30.9004,30.806,30.8195,257900.0
2009-12-22 15:10:00,45.73,45.8,45.73,45.79,142900.0,30.8128,30.8599,30.8128,30.8532,142900.0
2009-12-22 15:20:00,45.79,45.82,45.78,45.79,275700.0,30.8532,30.8734,30.8465,30.8532,275700.0
2009-12-22 15:30:00,45.8,45.9,45.79,45.9,603100.0,30.8599,30.9273,30.8532,30.9273,603100.0
2009-12-22 15:40:00,45.9,45.9,45.83,45.87,299600.0,30.9273,30.9273,30.8801,30.9071,299600.0
2009-12-22 15:50:00,45.88,45.88,45.82,45.84,666100.0,30.9138,30.9138,30.8734,30.8869,666100.0
2009-12-23 09:30:00,45.98,45.99,45.75,45.98,409800.0,30.9812,30.988,30.8262,30.9812,409800.0
2009-12-23 09:40:00,45.98,46.0,45.89,45.92,373900.0,30.9812,30.9947,30.9206,30.9408,373900.0
2009-12-23 09:50:00,45.92,45.92,45.85,45.87,239800.0,30.9408,30.9408,30.8936,30.9071,239800.0
2009-12-23 10:00:00,45.86,45.96,45.78,45.9,518100.0,30.9004,30.9677,30.8465,30.9273,518100.0
2009-12-23 10:10:00,45.91,45.92,45.83,45.85,262500.0,30.9341,30.9408,30.8801,30.8936,262500.0
2009-12-23 10:20:00,45.85,45.85,45.73,45.74,384300.0,30.8936,30.8936,30.8128,30.8195,384300.0
2009-12-23 10:30:00,45.74,45.91,45.72,45.9,339100.0,30.8195,30.9341,30.806,30.9273,339100.0
2009-12-23 10:40:00,45.9,45.92,45.84,45.91,226300.0,30.9273,30.9408,30.8869,30.9341,226300.0
2009-12-23 10:50:00,45.9,45.92,45.85,45.85,202800.0,30.9273,30.9408,30.8936,30.8936,202800.0
2009-12-23 11:00:00,45.85,45.87,45.77,45.81,358000.0,30.8936,30.9071,30.8397,30.8667,358000.0
2009-12-23 11:10:00,45.81,45.89,45.77,45.86,153100.0,30.8667,30.9206,30.8397,30.9004,153100.0
2009-12-23 11:20:00,45.87,45.91,45.85,45.87,80800.0,30.9071,30.9341,30.8936,30.9071,80800.0
2009-12-23 11:30:00,45.88,45.95,45.87,45.91,85100.0,30.9138,30.961,30.9071,30.9341,85100.0
2009-12-23 11:40:00,45.92,45.94,45.89,45.9,134200.0,30.9408,30.9543,30.9206,30.9273,134200.0
2009-12-23 11:50:00,45.91,45.97,45.9,45.95,127500.0,30.9341,30.9745,30.9273,30.961,127500.0
2009-12-23 12:00:00,45.95,45.96,45.92,45.94,126800.0,30.961,30.9677,30.9408,30.9543,126800.0
2009-12-23 12:10:00,45.94,45.99,45.92,45.97,170500.0,30.9543,30.988,30.9408,30.9745,170500.0
2009-12-23 12:20:00,45.97,46.0,45.96,45.98,155000.0,30.9745,30.9947,30.9677,30.9812,155000.0
2009-12-23 12:30:00,45.98,45.98,45.95,45.96,74500.0,30.9812,30.9812,30.961,30.9677,74500.0
2009-12-23 12:40:00,45.96,45.96,45.94,45.95,92100.0,30.9677,30.9677,30.9543,30.961,92100.0
2009-12-23 12:50:00,45.95,46.0,45.91,45.91,208300.0,30.961,30.9947,30.9341,30.9341,208300.0
2009-12-23 13:00:00,45.91,45.92,45.87,45.89,141900.0,30.9341,30.9408,30.9071,30.9206,141900.0
2009-12-23 13:10:00,45.9,45.96,45.89,45.96,88000.0,30.9273,30.9677,30.9206,30.9677,88000.0
2009-12-23 13:20:00,45.95,45.99,45.9,45.9,108800.0,30.961,30.988,30.9273,30.9273,108800.0
2009-12-23 13:30:00,45.9,45.97,45.8,45.85,259100.0,30.9273,30.9745,30.8599,30.8936,259100.0
2009-12-23 13:40:00,45.84,45.92,45.84,45.91,91000.0,30.8869,30.9408,30.8869,30.9341,91000.0
2009-12-23 13:50:00,45.91,45.91,45.88,45.9,138800.0,30.9341,30.9341,30.9138,30.9273,138800.0
2009-12-23 14:00:00,45.9,45.95,45.9,45.95,86700.0,30.9273,30.961,30.9273,30.961,86700.0
2009-12-23 14:10:00,45.95,45.99,45.93,45.97,180100.0,30.961,30.988,30.9475,30.9745,180100.0
2009-12-23 14:20:00,45.97,45.99,45.95,45.95,124800.0,30.9745,30.988,30.961,30.961,124800.0
2009-12-23 14:30:00,45.95,45.99,45.95,45.99,174200.0,30.961,30.988,30.961,30.988,174200.0
2009-12-23 14:40:00,45.98,46.0,45.98,45.98,115200.0,30.9812,30.9947,30.9812,30.9812,115200.0
2009-12-23 14:50:00,45.98,45.99,45.98,45.98,81100.0,30.9812,30.988,30.9812,30.9812,81100.0
2009-12-23 15:00:00,45.98,45.99,45.96,45.99,178300.0,30.9812,30.988,30.9677,30.988,178300.0
2009-12-23 15:10:00,45.98,45.99,45.91,45.92,207100.0,30.9812,30.988,30.9341,30.9408,207100.0
2009-12-23 15:20:00,45.93,45.93,45.89,45.9,220600.0,30.9475,30.9475,30.9206,30.9273,220600.0
2009-12-23 15:30:00,45.89,45.91,45.83,45.9,385400.0,30.9206,30.9341,30.8801,30.9273,385400.0
2009-12-23 15:40:00,45.9,45.95,45.9,45.95,287700.0,30.9273,30.961,30.9273,30.961,287700.0
2009-12-23 15:50:00,45.95,45.99,45.93,45.95,565100.0,30.961,30.988,30.9475,30.961,565100.0
2009-12-24 09:30:00,45.95,46.0,45.83,45.93,308700.0,30.961,30.9947,30.8801,30.9475,308700.0
2009-12-24 09:40:00,45.94,45.96,45.83,45.9,189700.0,30.9543,30.9677,30.8801,30.9273,189700.0
2009-12-24 09:50:00,45.89,45.95,45.82,45.91,158700.0,30.9206,30.961,30.8734,30.9341,158700.0
2009-12-24 10:00:00,45.92,45.99,45.9,45.9,173000.0,30.9408,30.988,30.9273,30.9273,173000.0
2009-12-24 10:10:00,45.91,45.96,45.9,45.93,139300.0,30.9341,30.9677,30.9273,30.9475,139300.0
2009-12-24 10:20:00,45.93,45.94,45.86,45.87,165500.0,30.9475,30.9543,30.9004,30.9071,165500.0
2009-12-24 10:30:00,45.86,45.89,45.79,45.79,153400.0,30.9004,30.9206,30.8532,30.8532,153400.0
2009-12-24 10:40:00,45.79,45.9,45.79,45.87,140500.0,30.8532,30.9273,30.8532,30.9071,140500.0
2009-12-24 10:50:00,45.86,45.95,45.85,45.94,112700.0,30.9004,30.961,30.8936,30.9543,112700.0
2009-12-24 11:00:00,45.94,45.96,45.9,45.96,76300.0,30.9543,30.9677,30.9273,30.9677,76300.0
2009-12-24 11:10:00,45.97,45.98,45.96,45.98,53000.0,30.9745,30.9812,30.9677,30.9812,53000.0
2009-12-24 11:20:00,45.97,45.98,45.95,45.97,90200.0,30.9745,30.9812,30.961,30.9745,90200.0
2009-12-24 11:30:00,45.97,45.99,45.97,45.99,93000.0,30.9745,30.988,30.9745,30.988,93000.0
2009-12-24 11:40:00,45.99,46.0,45.97,45.99,122200.0,30.988,30.9947,30.9745,30.988,122200.0
2009-12-24 11:50:00,45.99,46.0,45.96,45.99,74800.0,30.988,30.9947,30.9677,30.988,74800.0
2009-12-24 12:00:00,45.99,46.0,45.97,45.99,95800.0,30.988,30.9947,30.9745,30.988,95800.0
2009-12-24 12:10:00,45.99,46.0,45.98,46.0,53200.0,30.988,30.9947,30.9812,30.9947,53200.0
2009-12-24 12:20:00,46.0,46.0,45.96,45.98,87600.0,30.9947,30.9947,30.9677,30.9812,87600.0
2009-12-24 12:30:00,45.98,46.0,45.97,45.99,69200.0,30.9812,30.9947,30.9745,30.988,69200.0
2009-12-24 12:40:00,46.0,46.07,45.98,45.98,483400.0,30.9947,31.0419,30.9812,30.9812,483400.0
2009-12-24 12:50:00,45.98,46.11,45.97,46.1,485500.0,30.9812,31.0688,30.9745,31.0621,485500.0
2009-12-28 09:30:00,46.07,46.1,45.75,45.8,406500.0,31.0419,31.0621,30.8262,30.8599,406500.0
2009-12-28 09:40:00,45.81,46.05,45.81,45.99,239400.0,30.8667,31.0284,30.8667,30.988,239400.0
2009-12-28 09:50:00,45.98,46.0,45.86,45.87,249000.0,30.9812,30.9947,30.9004,30.9071,249000.0
2009-12-28 10:00:00,45.87,45.88,45.8,45.87,221300.0,30.9071,30.9138,30.8599,30.9071,221300.0
2009-12-28 10:10:00,45.88,45.94,45.84,45.92,148200.0,30.9138,30.9543,30.8869,30.9408,148200.0
2009-12-28 10:20:00,45.91,45.99,45.86,45.97,143500.0,30.9341,30.988,30.9004,30.9745,143500.0
2009-12-28 10:30:00,45.97,46.0,45.94,45.96,92800.0,30.9745,30.9947,30.9543,30.9677,92800.0
2009-12-28 10:40:00,45.93,45.93,45.81,45.88,113300.0,30.9475,30.9475,30.8667,30.9138,113300.0
2009-12-28 10:50:00,45.88,45.92,45.87,45.91,80100.0,30.9138,30.9408,30.9071,30.9341,80100.0
2009-12-28 11:00:00,45.92,45.92,45.83,45.87,118100.0,30.9408,30.9408,30.8801,30.9071,118100.0
2009-12-28 11:10:00,45.87,45.93,45.84,45.92,83400.0,30.9071,30.9475,30.8869,30.9408,83400.0
2009-12-28 11:20:00,45.91,45.95,45.91,45.94,40700.0,30.9341,30.961,30.9341,30.9543,40700.0
2009-12-28 11:30:00,45.94,45.99,45.85,45.97,95000.0,30.9543,30.988,30.8936,30.9745,95000.0
2009-12-28 11:40:00,45.97,45.98,45.9,45.95,105900.0,30.9745,30.9812,30.9273,30.961,105900.0
2009-12-28 11:50:00,45.94,45.95,45.9,45.92,99900.0,30.9543,30.961,30.9273,30.9408,99900.0
2009-12-28 12:00:00,45.91,45.95,45.9,45.94,123500.0,30.9341,30.961,30.9273,30.9543,123500.0
2009-12-28 12:10:00,45.94,46.05,45.93,46.04,149600.0,30.9543,31.0284,30.9475,31.0216,149600.0
2009-12-28 12:20:00,46.03,46.05,46.0,46.04,56700.0,31.0149,31.0284,30.9947,31.0216,56700.0
2009-12-28 12:30:00,46.05,46.08,46.04,46.08,63000.0,31.0284,31.0486,31.0216,31.0486,63000.0
2009-12-28 12:40:00,46.07,46.09,46.03,46.09,103700.0,31.0419,31.0553,31.0149,31.0553,103700.0
2009-12-28 12:50:00,46.08,46.12,46.08,46.1,72800.0,31.0486,31.0755,31.0486,31.0621,72800.0
2009-12-28 13:00:00,46.11,46.11,46.08,46.08,68500.0,31.0688,31.0688,31.0486,31.0486,68500.0
2009-12-28 13:10:00,46.08,46.14,46.07,46.08,102200.0,31.0486,31.089,31.0419,31.0486,102200.0
2009-12-28 13:20:00,46.08,46.11,46.05,46.08,116700.0,31.0486,31.0688,31.0284,31.0486,116700.0
2009-12-28 13:30:00,46.08,46.09,46.03,46.03,86700.0,31.0486,31.0553,31.0149,31.0149,86700.0
2009-12-28 13:40:00,46.03,46.06,46.01,46.01,61500.0,31.0149,31.0351,31.0014,31.0014,61500.0
2009-12-28 13:50:00,46.02,46.07,46.01,46.06,170800.0,31.0082,31.0419,31.0014,31.0351,170800.0
2009-12-28 14:00:00,46.06,46.08,45.98,46.01,127400.0,31.0351,31.0486,30.9812,31.0014,127400.0
2009-12-28 14:10:00,46.01,46.04,45.96,45.99,147800.0,31.0014,31.0216,30.9677,30.988,147800.0
2009-12-28 14:20:00,45.98,46.09,45.98,46.09,165100.0,30.9812,31.0553,30.9812,31.0553,165100.0
2009-12-28 14:30:00,46.09,46.12,46.06,46.11,151400.0,31.0553,31.0755,31.0351,31.0688,151400.0
2009-12-28 14:40:00,46.1,46.15,46.07,46.15,662700.0,31.0621,31.0958,31.0419,31.0958,662700.0
2009-12-28 14:50:00,46.15,46.18,46.05,46.15,316400.0,31.0958,31.116,31.0284,31.0958,316400.0
2009-12-28 15:00:00,46.15,46.18,46.15,46.18,124600.0,31.0958,31.116,31.0958,31.116,124600.0
2009-12-28 15:10:00,46.18,46.19,46.15,46.16,97100.0,31.116,31.1227,31.0958,31.1025,97100.0
2009-12-28 15:20:00,46.16,46.19,46.14,46.16,246800.0,31.1025,31.1227,31.089,31.1025,246800.0
2009-12-28 15:30:00,46.15,46.17,46.12,46.16,211900.0,31.0958,31.1092,31.0755,31.1025,211900.0
2009-12-28 15:40:00,46.15,46.2,46.13,46.18,214100.0,31.0958,31.1295,31.0823,31.116,214100.0
2009-12-28 15:50:00,46.19,46.28,46.14,46.26,884600.0,31.1227,31.1834,31.089,31.1699,884600.0
2009-12-29 09:30:00,46.25,46.43,46.12,46.42,333800.0,31.1631,31.2844,31.0755,31.2777,333800.0
2009-12-29 09:40:00,46.41,46.5,46.41,46.49,365500.0,31.271,31.3316,31.271,31.3249,365500.0
2009-12-29 09:50:00,46.49,46.49,46.36,46.46,460700.0,31.3249,31.3249,31.2373,31.3046,460700.0
2009-12-29 10:00:00,46.45,46.5,46.42,46.47,234300.0,31.2979,31.3316,31.2777,31.3114,234300.0
2009-12-29 10:10:00,46.47,46.49,46.44,46.46,201800.0,31.3114,31.3249,31.2912,31.3046,201800.0
2009-12-29 10:20:00,46.47,46.5,46.44,46.49,139200.0,31.3114,31.3316,31.2912,31.3249,139200.0
2009-12-29 10:30:00,46.49,46.5,46.47,46.49,136600.0,31.3249,31.3316,31.3114,31.3249,136600.0
2009-12-29 10:40:00,46.49,46.53,46.49,46.53,165800.0,31.3249,31.3518,31.3249,31.3518,165800.0
2009-12-29 10:50:00,46.53,46.59,46.49,46.52,289700.0,31.3518,31.3922,31.3249,31.3451,289700.0
2009-12-29 11:00:00,46.52,46.56,46.51,46.52,162400.0,31.3451,31.372,31.3383,31.3451,162400.0
2009-12-29 11:10:00,46.51,46.56,46.5,46.56,169100.0,31.3383,31.372,31.3316,31.372,169100.0
2009-12-29 11:20:00,46.55,46.62,46.55,46.59,276300.0,31.3653,31.4124,31.3653,31.3922,276300.0
2009-12-29 11:30:00,46.59,46.69,46.58,46.68,279300.0,31.3922,31.4596,31.3855,31.4529,279300.0
2009-12-29 11:40:00,46.67,46.69,46.64,46.68,132200.0,31.4461,31.4596,31.4259,31.4529,132200.0
2009-12-29 11:50:00,46.69,46.79,46.68,46.78,328000.0,31.4596,31.527,31.4529,31.5203,328000.0
2009-12-29 12:00:00,46.77,46.78,46.73,46.74,176000.0,31.5135,31.5203,31.4866,31.4933,176000.0
2009-12-29 12:10:00,46.74,46.81,46.72,46.72,249900.0,31.4933,31.5405,31.4798,31.4798,249900.0
2009-12-29 12:20:00,46.72,46.73,46.61,46.61,175600.0,31.4798,31.4866,31.4057,31.4057,175600.0
2009-12-29 12:30:00,46.61,46.67,46.61,46.67,144600.0,31.4057,31.4461,31.4057,31.4461,144600.0
2009-12-29 12:40:00,46.67,46.75,46.65,46.72,146500.0,31.4461,31.5,31.4327,31.4798,146500.0
2009-12-29 12:50:00,46.72,46.73,46.64,46.65,130200.0,31.4798,31.4866,31.4259,31.4327,130200.0
2009-12-29 13:00:00,46.65,46.66,46.6,46.61,155100.0,31.4327,31.4394,31.399,31.4057,155100.0
2009-12-29 13:10:00,46.6,46.68,46.6,46.65,101000.0,31.399,31.4529,31.399,31.4327,101000.0
2009-12-29 13:20:00,46.66,46.73,46.64,46.72,125200.0,31.4394,31.4866,31.4259,31.4798,125200.0
2009-12-29 13:30:00,46.72,46.82,46.7,46.82,274400.0,31.4798,31.5472,31.4664,31.5472,274400.0
2009-12-29 13:40:00,46.82,46.86,46.81,46.86,212700.0,31.5472,31.5742,31.5405,31.5742,212700.0
2009-12-29 13:50:00,46.86,46.88,46.83,46.83,129000.0,31.5742,31.5876,31.5539,31.5539,129000.0
2009-12-29 14:00:00,46.83,46.86,46.8,46.81,193300.0,31.5539,31.5742,31.5337,31.5405,193300.0
2009-12-29 14:10:00,46.81,46.82,46.79,46.81,129300.0,31.5405,31.5472,31.527,31.5405,129300.0
2009-12-29 14:20:00,46.81,46.82,46.76,46.77,121600.0,31.5405,31.5472,31.5068,31.5135,121600.0
2009-12-29 14:30:00,46.77,46.81,46.76,46.78,168400.0,31.5135,31.5405,31.5068,31.5203,168400.0
2009-12-29 14:40:00,46.79,46.82,46.75,46.81,130700.0,31.527,31.5472,31.5,31.5405,130700.0
2009-12-29 14:50:00,46.81,46.81,46.71,46.71,174800.0,31.5405,31.5405,31.4731,31.4731,174800.0
2009-12-29 15:00:00,46.72,46.76,46.68,46.72,208800.0,31.4798,31.5068,31.4529,31.4798,208800.0
2009-12-29 15:10:00,46.72,46.76,46.71,46.76,97000.0,31.4798,31.5068,31.4731,31.5068,97000.0
2009-12-29 15:20:00,46.76,46.81,46.75,46.81,249400.0,31.5068,31.5405,31.5,31.5405,249400.0
2009-12-29 15:30:00,46.8,46.81,46.73,46.74,168900.0,31.5337,31.5405,31.4866,31.4933,168900.0
2009-12-29 15:40:00,46.73,46.75,46.71,46.74,224000.0,31.4866,31.5,31.4731,31.4933,224000.0
2009-12-29 15:50:00,46.74,46.74,46.65,46.66,674600.0,31.4933,31.4933,31.4327,31.4394,674600.0
2009-12-30 09:30:00,46.38,46.89,46.24,46.71,588700.0,31.2507,31.5944,31.1564,31.4731,588700.0
2009-12-30 09:40:00,46.71,46.95,46.7,46.87,490700.0,31.4731,31.6348,31.4664,31.5809,490700.0
2009-12-30 09:50:00,46.87,46.95,46.81,46.94,218000.0,31.5809,31.6348,31.5405,31.6281,218000.0
2009-12-30 10:00:00,46.94,46.99,46.92,46.96,276000.0,31.6281,31.6618,31.6146,31.6415,276000.0
2009-12-30 10:10:00,46.96,46.97,46.92,46.95,155000.0,31.6415,31.6483,31.6146,31.6348,155000.0
2009-12-30 10:20:00,46.95,46.98,46.82,46.95,159700.0,31.6348,31.655,31.5472,31.6348,159700.0
2009-12-30 10:30:00,46.95,46.97,46.85,46.87,166300.0,31.6348,31.6483,31.5674,31.5809,166300.0
2009-12-30 10:40:00,46.86,46.93,46.84,46.84,226300.0,31.5742,31.6213,31.5607,31.5607,226300.0
2009-12-30 10:50:00,46.85,46.85,46.79,46.83,149300.0,31.5674,31.5674,31.527,31.5539,149300.0
2009-12-30 11:00:00,46.83,46.84,46.73,46.75,246300.0,31.5539,31.5607,31.4866,31.5,246300.0
2009-12-30 11:10:00,46.75,46.84,46.73,46.8,211700.0,31.5,31.5607,31.4866,31.5337,211700.0
2009-12-30 11:20:00,46.82,46.85,46.74,46.77,143000.0,31.5472,31.5674,31.4933,31.5135,143000.0
2009-12-30 11:30:00,46.77,46.78,46.69,46.73,182300.0,31.5135,31.5203,31.4596,31.4866,182300.0
2009-12-30 11:40:00,46.73,46.87,46.67,46.85,278500.0,31.4866,31.5809,31.4461,31.5674,278500.0
2009-12-30 11:50:00,46.85,46.94,46.85,46.9,157200.0,31.5674,31.6281,31.5674,31.6011,157200.0
2009-12-30 12:00:00,46.91,46.95,46.9,46.91,110400.0,31.6078,31.6348,31.6011,31.6078,110400.0
2009-12-30 12:10:00,46.91,46.93,46.88,46.91,83500.0,31.6078,31.6213,31.5876,31.6078,83500.0
2009-12-30 12:20:00,46.92,46.95,46.91,46.94,73100.0,31.6146,31.6348,31.6078,31.6281,73100.0
2009-12-30 12:30:00,46.94,46.95,46.89,46.89,128000.0,31.6281,31.6348,31.5944,31.5944,128000.0
2009-12-30 12:40:00,46.89,46.94,46.85,46.94,92200.0,31.5944,31.6281,31.5674,31.6281,92200.0
2009-12-30 12:50:00,46.93,46.93,46.85,46.85,76000.0,31.6213,31.6213,31.5674,31.5674,76000.0
2009-12-30 13:00:00,46.86,46.89,46.8,46.82,91900.0,31.5742,31.5944,31.5337,31.5472,91900.0
2009-12-30 13:10:00,46.81,46.82,46.72,46.76,93900.0,31.5405,31.5472,31.4798,31.5068,93900.0
2009-12-30 13:20:00,46.76,46.82,46.75,46.78,102800.0,31.5068,31.5472,31.5,31.5203,102800.0
2009-12-30 13:30:00,46.78,46.82,46.78,46.79,79300.0,31.5203,31.5472,31.5203,31.527,79300.0
2009-12-30 13:40:00,46.78,46.84,46.78,46.81,83200.0,31.5203,31.5607,31.5203,31.5405,83200.0
2009-12-30 13:50:00,46.81,46.84,46.79,46.83,63800.0,31.5405,31.5607,31.527,31.5539,63800.0
2009-12-30 14:00:00,46.83,46.84,46.79,46.81,73900.0,31.5539,31.5607,31.527,31.5405,73900.0
2009-12-30 14:10:00,46.81,46.82,46.78,46.8,112100.0,31.5405,31.5472,31.5203,31.5337,112100.0
2009-12-30 14:20:00,46.8,46.84,46.8,46.82,56300.0,31.5337,31.5607,31.5337,31.5472,56300.0
2009-12-30 14:30:00,46.81,46.84,46.78,46.82,119000.0,31.5405,31.5607,31.5203,31.5472,119000.0
2009-12-30 14:40:00,46.83,46.89,46.82,46.88,154700.0,31.5539,31.5944,31.5472,31.5876,154700.0
2009-12-30 14:50:00,46.89,46.9,46.85,46.85,100400.0,31.5944,31.6011,31.5674,31.5674,100400.0
2009-12-30 15:00:00,46.85,46.86,46.8,46.8,95900.0,31.5674,31.5742,31.5337,31.5337,95900.0
2009-12-30 15:10:00,46.8,46.8,46.72,46.74,172000.0,31.5337,31.5337,31.4798,31.4933,172000.0
2009-12-30 15:20:00,46.74,46.76,46.74,46.75,144500.0,31.4933,31.5068,31.4933,31.5,144500.0
2009-12-30 15:30:00,46.76,46.84,46.75,46.82,152800.0,31.5068,31.5607,31.5,31.5472,152800.0
2009-12-30 15:40:00,46.82,46.84,46.79,46.84,227600.0,31.5472,31.5607,31.527,31.5607,227600.0
2009-12-30 15:50:00,46.84,46.9,46.83,46.85,471700.0,31.5607,31.6011,31.5539,31.5674,471700.0
2009-12-31 09:30:00,46.88,46.92,46.64,46.64,280000.0,31.5876,31.6146,31.4259,31.4259,280000.0
2009-12-31 09:40:00,46.64,46.7,46.58,46.7,304500.0,31.4259,31.4664,31.3855,31.4664,304500.0
2009-12-31 09:50:00,46.69,46.73,46.66,46.69,147500.0,31.4596,31.4866,31.4394,31.4596,147500.0
2009-12-31 10:00:00,46.69,46.72,46.61,46.63,171100.0,31.4596,31.4798,31.4057,31.4192,171100.0
2009-12-31 10:10:00,46.62,46.63,46.42,46.44,310300.0,31.4124,31.4192,31.2777,31.2912,310300.0
2009-12-31 10:20:00,46.45,46.51,46.43,46.44,116400.0,31.2979,31.3383,31.2844,31.2912,116400.0
2009-12-31 10:30:00,46.43,46.49,46.39,46.42,221100.0,31.2844,31.3249,31.2575,31.2777,221100.0
2009-12-31 10:40:00,46.41,46.51,46.39,46.5,203000.0,31.271,31.3383,31.2575,31.3316,203000.0
2009-12-31 10:50:00,46.5,46.53,46.48,46.52,116300.0,31.3316,31.3518,31.3181,31.3451,116300.0
2009-12-31 11:00:00,46.52,46.54,46.5,46.5,142700.0,31.3451,31.3585,31.3316,31.3316,142700.0
2009-12-31 11:10:00,46.51,46.53,46.42,46.42,104500.0,31.3383,31.3518,31.2777,31.2777,104500.0
2009-12-31 11:20:00,46.42,46.53,46.41,46.52,155100.0,31.2777,31.3518,31.271,31.3451,155100.0
2009-12-31 11:30:00,46.51,46.57,46.5,46.57,101300.0,31.3383,31.3788,31.3316,31.3788,101300.0
2009-12-31 11:40:00,46.57,46.62,46.54,46.6,100100.0,31.3788,31.4124,31.3585,31.399,100100.0
2009-12-31 11:50:00,46.6,46.6,46.51,46.51,79300.0,31.399,31.399,31.3383,31.3383,79300.0
2009-12-31 12:00:00,46.52,46.54,46.51,46.54,37700.0,31.3451,31.3585,31.3383,31.3585,37700.0
2009-12-31 12:10:00,46.53,46.55,46.5,46.51,69200.0,31.3518,31.3653,31.3316,31.3383,69200.0
2009-12-31 12:20:00,46.52,46.53,46.5,46.52,60300.0,31.3451,31.3518,31.3316,31.3451,60300.0
2009-12-31 12:30:00,46.51,46.55,46.5,46.51,63600.0,31.3383,31.3653,31.3316,31.3383,63600.0
2009-12-31 12:40:00,46.51,46.55,46.51,46.55,59800.0,31.3383,31.3653,31.3383,31.3653,59800.0
2009-12-31 12:50:00,46.55,46.55,46.52,46.52,46800.0,31.3653,31.3653,31.3451,31.3451,46800.0
2009-12-31 13:00:00,46.53,46.53,46.43,46.43,163600.0,31.3518,31.3518,31.2844,31.2844,163600.0
2009-12-31 13:10:00,46.44,46.44,46.4,46.44,101700.0,31.2912,31.2912,31.2642,31.2912,101700.0
2009-12-31 13:20:00,46.44,46.49,46.43,46.49,44800.0,31.2912,31.3249,31.2844,31.3249,44800.0
2009-12-31 13:30:00,46.5,46.52,46.46,46.5,86600.0,31.3316,31.3451,31.3046,31.3316,86600.0
2009-12-31 13:40:00,46.5,46.51,46.43,46.46,88600.0,31.3316,31.3383,31.2844,31.3046,88600.0
2009-12-31 13:50:00,46.46,46.49,46.46,46.47,49400.0,31.3046,31.3249,31.3046,31.3114,49400.0
2009-12-31 14:00:00,46.48,46.48,46.41,46.41,92900.0,31.3181,31.3181,31.271,31.271,92900.0
2009-12-31 14:10:00,46.41,46.46,46.4,46.43,189900.0,31.271,31.3046,31.2642,31.2844,189900.0
2009-12-31 14:20:00,46.43,46.45,46.42,46.42,79300.0,31.2844,31.2979,31.2777,31.2777,79300.0
2009-12-31 14:30:00,46.43,46.47,46.42,46.43,107200.0,31.2844,31.3114,31.2777,31.2844,107200.0
2009-12-31 14:40:00,46.43,46.46,46.43,46.46,50300.0,31.2844,31.3046,31.2844,31.3046,50300.0
2009-12-31 14:50:00,46.45,46.51,46.45,46.51,115700.0,31.2979,31.3383,31.2979,31.3383,115700.0
2009-12-31 15:00:00,46.51,46.53,46.46,46.46,134200.0,31.3383,31.3518,31.3046,31.3046,134200.0
2009-12-31 15:10:00,46.46,46.5,46.45,46.49,110400.0,31.3046,31.3316,31.2979,31.3249,110400.0
2009-12-31 15:20:00,46.48,46.5,46.47,46.5,128200.0,31.3181,31.3316,31.3114,31.3316,128200.0
2009-12-31 15:30:00,46.49,46.5,46.42,46.47,274200.0,31.3249,31.3316,31.2777,31.3114,274200.0
2009-12-31 15:40:00,46.46,46.49,46.27,46.38,539800.0,31.3046,31.3249,31.1766,31.2507,539800.0
2009-12-31 15:50:00,46.37,46.4,46.26,46.26,872200.0,31.244,31.2642,31.1699,31.1699,872200.0
2010-01-04 09:30:00,46.6,47.0,46.57,46.91,896900.0,31.399,31.6685,31.3788,31.6078,896900.0
2010-01-04 09:40:00,46.91,47.0,46.83,46.99,523300.0,31.6078,31.6685,31.5539,31.6618,523300.0
2010-01-04 09:50:00,46.99,47.13,46.82,46.85,468300.0,31.6618,31.7561,31.5472,31.5674,468300.0
2010-01-04 10:00:00,46.85,47.1,46.73,47.1,708000.0,31.5674,31.7359,31.4866,31.7359,708000.0
2010-01-04 10:10:00,47.1,47.1,46.92,46.92,262100.0,31.7359,31.7359,31.6146,31.6146,262100.0
2010-01-04 10:20:00,46.93,47.16,46.92,47.15,311300.0,31.6213,31.7763,31.6146,31.7696,311300.0
2010-01-04 10:30:00,47.15,47.22,47.08,47.15,371200.0,31.7696,31.8167,31.7224,31.7696,371200.0
2010-01-04 10:40:00,47.15,47.24,47.14,47.15,359200.0,31.7696,31.8302,31.7628,31.7696,359200.0
2010-01-04 10:50:00,47.16,47.19,47.11,47.15,327500.0,31.7763,31.7965,31.7426,31.7696,327500.0
2010-01-04 11:00:00,47.14,47.31,47.13,47.27,414700.0,31.7628,31.8774,31.7561,31.8504,414700.0
2010-01-04 11:10:00,47.27,47.28,47.1,47.15,691000.0,31.8504,31.8572,31.7359,31.7696,691000.0
2010-01-04 11:20:00,47.15,47.21,47.08,47.08,182300.0,31.7696,31.81,31.7224,31.7224,182300.0
2010-01-04 11:30:00,47.08,47.21,47.04,47.17,532200.0,31.7224,31.81,31.6954,31.783,532200.0
2010-01-04 11:40:00,47.17,47.31,47.1,47.13,535200.0,31.783,31.8774,31.7359,31.7561,535200.0
2010-01-04 11:50:00,47.13,47.15,47.09,47.1,216600.0,31.7561,31.7696,31.7291,31.7359,216600.0
2010-01-04 12:00:00,47.1,47.13,47.01,47.04,273400.0,31.7359,31.7561,31.6752,31.6954,273400.0
2010-01-04 12:10:00,47.03,47.21,47.03,47.21,209900.0,31.6887,31.81,31.6887,31.81,209900.0
2010-01-04 12:20:00,47.21,47.28,47.19,47.2,421500.0,31.81,31.8572,31.7965,31.8033,421500.0
2010-01-04 12:30:00,47.21,47.21,47.17,47.19,133000.0,31.81,31.81,31.783,31.7965,133000.0
2010-01-04 12:40:00,47.19,47.22,47.16,47.16,171000.0,31.7965,31.8167,31.7763,31.7763,171000.0
2010-01-04 12:50:00,47.17,47.17,47.1,47.14,153100.0,31.783,31.783,31.7359,31.7628,153100.0
2010-01-04 13:00:00,47.14,47.16,47.1,47.15,105700.0,31.7628,31.7763,31.7359,31.7696,105700.0
2010-01-04 13:10:00,47.16,47.16,47.1,47.11,123000.0,31.7763,31.7763,31.7359,31.7426,123000.0
2010-01-04 13:20:00,47.11,47.14,47.1,47.12,154600.0,31.7426,31.7628,31.7359,31.7493,154600.0
2010-01-04 13:30:00,47.12,47.13,47.03,47.11,198500.0,31.7493,31.7561,31.6887,31.7426,198500.0
2010-01-04 13:40:00,47.11,47.18,47.09,47.1,184300.0,31.7426,31.7898,31.7291,31.7359,184300.0
2010-01-04 13:50:00,47.11,47.12,47.05,47.11,135700.0,31.7426,31.7493,31.7022,31.7426,135700.0
2010-01-04 14:00:00,47.11,47.11,47.05,47.06,105300.0,31.7426,31.7426,31.7022,31.7089,105300.0
2010-01-04 14:10:00,47.06,47.06,47.0,47.03,194500.0,31.7089,31.7089,31.6685,31.6887,194500.0
2010-01-04 14:20:00,47.03,47.06,46.99,47.0,264200.0,31.6887,31.7089,31.6618,31.6685,264200.0
2010-01-04 14:30:00,47.01,47.08,47.0,47.03,211400.0,31.6752,31.7224,31.6685,31.6887,211400.0
2010-01-04 14:40:00,47.04,47.11,47.03,47.08,156900.0,31.6954,31.7426,31.6887,31.7224,156900.0
2010-01-04 14:50:00,47.08,47.09,47.05,47.05,185700.0,31.7224,31.7291,31.7022,31.7022,185700.0
2010-01-04 15:00:00,47.06,47.17,47.05,47.16,249800.0,31.7089,31.783,31.7022,31.7763,249800.0
2010-01-04 15:10:00,47.16,47.17,47.05,47.05,256000.0,31.7763,31.783,31.7022,31.7022,256000.0
2010-01-04 15:20:00,47.06,47.06,46.97,46.97,293200.0,31.7089,31.7089,31.6483,31.6483,293200.0
2010-01-04 15:30:00,46.98,47.01,46.93,46.93,451500.0,31.655,31.6752,31.6213,31.6213,451500.0
2010-01-04 15:40:00,46.94,47.01,46.91,47.0,554000.0,31.6281,31.6752,31.6078,31.6685,554000.0
2010-01-04 15:50:00,47.0,47.0,46.91,46.96,1037600.0,31.6685,31.6685,31.6078,31.6415,1037600.0
2010-01-05 09:30:00,47.51,47.82,47.5,47.59,1708000.0,32.0121,32.221,32.0054,32.066,1708000.0
2010-01-05 09:40:00,47.6,47.8,47.59,47.78,789400.0,32.0728,32.2075,32.066,32.1941,789400.0
2010-01-05 09:50:00,47.78,47.87,47.7,47.7,610300.0,32.1941,32.2547,32.1401,32.1401,610300.0
2010-01-05 10:00:00,47.71,47.81,47.59,47.69,811900.0,32.1469,32.2143,32.066,32.1334,811900.0
2010-01-05 10:10:00,47.7,47.77,47.67,47.67,336600.0,32.1401,32.1873,32.1199,32.1199,336600.0
2010-01-05 10:20:00,47.67,47.93,47.66,47.9,1108800.0,32.1199,32.2951,32.1132,32.2749,1108800.0
2010-01-05 10:30:00,47.89,47.95,47.88,47.95,736900.0,32.2682,32.3086,32.2614,32.3086,736900.0
2010-01-05 10:40:00,47.96,48.17,47.94,48.15,1291400.0,32.3153,32.4568,32.3019,32.4434,1291400.0
2010-01-05 10:50:00,48.15,48.32,48.1,48.24,1200400.0,32.4434,32.5579,32.4097,32.504,1200400.0
2010-01-05 11:00:00,48.24,48.27,48.1,48.15,774900.0,32.504,32.5242,32.4097,32.4434,774900.0
2010-01-05 11:10:00,48.15,48.17,48.05,48.05,564700.0,32.4434,32.4568,32.376,32.376,564700.0
2010-01-05 11:20:00,48.06,48.07,47.99,47.99,528500.0,32.3827,32.3895,32.3356,32.3356,528500.0
2010-01-05 11:30:00,47.99,48.0,47.93,47.95,805600.0,32.3356,32.3423,32.2951,32.3086,805600.0
2010-01-05 11:40:00,47.94,48.0,47.91,47.91,260200.0,32.3019,32.3423,32.2816,32.2816,260200.0
2010-01-05 11:50:00,47.91,47.99,47.89,47.98,205200.0,32.2816,32.3356,32.2682,32.3288,205200.0
2010-01-05 12:00:00,47.98,48.04,47.98,47.99,451000.0,32.3288,32.3692,32.3288,32.3356,451000.0
2010-01-05 12:10:00,48.0,48.12,47.99,48.09,269200.0,32.3423,32.4231,32.3356,32.4029,269200.0
2010-01-05 12:20:00,48.09,48.1,47.98,47.99,258200.0,32.4029,32.4097,32.3288,32.3356,258200.0
2010-01-05 12:30:00,47.99,48.05,47.92,47.94,496600.0,32.3356,32.376,32.2884,32.3019,496600.0
2010-01-05 12:40:00,47.94,47.94,47.89,47.89,343900.0,32.3019,32.3019,32.2682,32.2682,343900.0
2010-01-05 12:50:00,47.9,47.91,47.86,47.87,221800.0,32.2749,32.2816,32.248,32.2547,221800.0
2010-01-05 13:00:00,47.87,47.93,47.85,47.9,413600.0,32.2547,32.2951,32.2412,32.2749,413600.0
2010-01-05 13:10:00,47.9,47.98,47.9,47.96,197400.0,32.2749,32.3288,32.2749,32.3153,197400.0
2010-01-05 13:20:00,47.96,47.97,47.87,47.93,453600.0,32.3153,32.3221,32.2547,32.2951,453600.0
2010-01-05 13:30:00,47.92,47.95,47.91,47.95,304900.0,32.2884,32.3086,32.2816,32.3086,304900.0
2010-01-05 13:40:00,47.95,48.07,47.95,48.05,467800.0,32.3086,32.3895,32.3086,32.376,467800.0
2010-01-05 13:50:00,48.04,48.05,47.95,47.99,173000.0,32.3692,32.376,32.3086,32.3356,173000.0
2010-01-05 14:00:00,48.0,48.01,47.96,47.97,249200.0,32.3423,32.349,32.3153,32.3221,249200.0
2010-01-05 14:10:00,47.98,47.99,47.89,47.9,292600.0,32.3288,32.3356,32.2682,32.2749,292600.0
2010-01-05 14:20:00,47.89,47.9,47.82,47.89,337100.0,32.2682,32.2749,32.221,32.2682,337100.0
2010-01-05 14:30:00,47.9,47.94,47.89,47.93,282100.0,32.2749,32.3019,32.2682,32.2951,282100.0
2010-01-05 14:40:00,47.93,48.06,47.93,48.06,342900.0,32.2951,32.3827,32.2951,32.3827,342900.0
2010-01-05 14:50:00,48.06,48.1,48.01,48.02,394600.0,32.3827,32.4097,32.349,32.3558,394600.0
2010-01-05 15:00:00,48.02,48.06,48.01,48.04,669300.0,32.3558,32.3827,32.349,32.3692,669300.0
2010-01-05 15:10:00,48.03,48.08,48.01,48.08,388700.0,32.3625,32.3962,32.349,32.3962,388700.0
2010-01-05 15:20:00,48.08,48.14,48.06,48.13,581400.0,32.3962,32.4366,32.3827,32.4299,581400.0
2010-01-05 15:30:00,48.13,48.2,48.03,48.07,728900.0,32.4299,32.477,32.3625,32.3895,728900.0
2010-01-05 15:40:00,48.06,48.1,48.05,48.06,801100.0,32.3827,32.4097,32.376,32.3827,801100.0
2010-01-05 15:50:00,48.06,48.1,48.02,48.07,1514000.0,32.3827,32.4097,32.3558,32.3895,1514000.0
2010-01-06 09:30:00,48.26,48.39,48.07,48.17,807700.0,32.5175,32.6051,32.3895,32.4568,807700.0
2010-01-06 09:40:00,48.17,48.28,48.1,48.11,450900.0,32.4568,32.531,32.4097,32.4164,450900.0
2010-01-06 09:50:00,48.1,48.22,47.94,48.18,655700.0,32.4097,32.4905,32.3019,32.4636,655700.0
2010-01-06 10:00:00,48.18,48.36,48.15,48.33,707000.0,32.4636,32.5849,32.4434,32.5646,707000.0
2010-01-06 10:10:00,48.33,48.43,48.31,48.33,366400.0,32.5646,32.632,32.5512,32.5646,366400.0
2010-01-06 10:20:00,48.32,48.33,48.16,48.19,730800.0,32.5579,32.5646,32.4501,32.4703,730800.0
2010-01-06 10:30:00,48.18,48.2,48.11,48.12,594000.0,32.4636,32.477,32.4164,32.4231,594000.0
2010-01-06 10:40:00,48.12,48.12,47.88,48.05,773800.0,32.4231,32.4231,32.2614,32.376,773800.0
2010-01-06 10:50:00,48.05,48.05,47.95,47.97,380700.0,32.376,32.376,32.3086,32.3221,380700.0
2010-01-06 11:00:00,47.97,48.08,47.95,48.07,356900.0,32.3221,32.3962,32.3086,32.3895,356900.0
2010-01-06 11:10:00,48.06,48.14,48.06,48.12,374500.0,32.3827,32.4366,32.3827,32.4231,374500.0
2010-01-06 11:20:00,48.12,48.14,48.03,48.09,401100.0,32.4231,32.4366,32.3625,32.4029,401100.0
2010-01-06 11:30:00,48.09,48.14,48.06,48.13,566100.0,32.4029,32.4366,32.3827,32.4299,566100.0
2010-01-06 11:40:00,48.13,48.14,48.1,48.12,494800.0,32.4299,32.4366,32.4097,32.4231,494800.0
2010-01-06 11:50:00,48.11,48.12,47.99,48.01,538600.0,32.4164,32.4231,32.3356,32.349,538600.0
2010-01-06 12:00:00,48.01,48.09,47.96,48.0,399600.0,32.349,32.4029,32.3153,32.3423,399600.0
2010-01-06 12:10:00,48.01,48.02,47.87,47.97,641600.0,32.349,32.3558,32.2547,32.3221,641600.0
2010-01-06 12:20:00,47.97,48.0,47.85,47.86,288100.0,32.3221,32.3423,32.2412,32.248,288100.0
2010-01-06 12:30:00,47.86,47.89,47.83,47.84,141700.0,32.248,32.2682,32.2277,32.2345,141700.0
2010-01-06 12:40:00,47.84,47.97,47.83,47.97,311000.0,32.2345,32.3221,32.2277,32.3221,311000.0
2010-01-06 12:50:00,47.97,48.01,47.87,47.89,304000.0,32.3221,32.349,32.2547,32.2682,304000.0
2010-01-06 13:00:00,47.89,47.91,47.88,47.9,453900.0,32.2682,32.2816,32.2614,32.2749,453900.0
2010-01-06 13:10:00,47.9,47.91,47.84,47.86,281000.0,32.2749,32.2816,32.2345,32.248,281000.0
2010-01-06 13:20:00,47.87,47.9,47.86,47.9,185300.0,32.2547,32.2749,32.248,32.2749,185300.0
2010-01-06 13:30:00,47.9,47.9,47.84,47.84,160200.0,32.2749,32.2749,32.2345,32.2345,160200.0
2010-01-06 13:40:00,47.85,47.88,47.81,47.84,251400.0,32.2412,32.2614,32.2143,32.2345,251400.0
2010-01-06 13:50:00,47.85,47.89,47.8,47.85,481400.0,32.2412,32.2682,32.2075,32.2412,481400.0
2010-01-06 14:00:00,47.85,47.87,47.8,47.84,505300.0,32.2412,32.2547,32.2075,32.2345,505300.0
2010-01-06 14:10:00,47.85,47.85,47.79,47.8,625500.0,32.2412,32.2412,32.2008,32.2075,625500.0
2010-01-06 14:20:00,47.79,47.85,47.78,47.82,484000.0,32.2008,32.2412,32.1941,32.221,484000.0
2010-01-06 14:30:00,47.81,47.93,47.81,47.87,1225900.0,32.2143,32.2951,32.2143,32.2547,1225900.0
2010-01-06 14:40:00,47.87,47.93,47.82,47.84,1007600.0,32.2547,32.2951,32.221,32.2345,1007600.0
2010-01-06 14:50:00,47.84,47.89,47.8,47.85,340300.0,32.2345,32.2682,32.2075,32.2412,340300.0
2010-01-06 15:00:00,47.85,47.87,47.73,47.73,333900.0,32.2412,32.2547,32.1604,32.1604,333900.0
2010-01-06 15:10:00,47.74,47.75,47.64,47.64,401600.0,32.1671,32.1738,32.0997,32.0997,401600.0
2010-01-06 15:20:00,47.65,47.68,47.61,47.68,472100.0,32.1065,32.1267,32.0795,32.1267,472100.0
2010-01-06 15:30:00,47.68,47.68,47.62,47.65,396400.0,32.1267,32.1267,32.0862,32.1065,396400.0
2010-01-06 15:40:00,47.64,47.64,47.41,47.42,950500.0,32.0997,32.0997,31.9447,31.9515,950500.0
2010-01-06 15:50:00,47.42,47.6,47.38,47.6,1750500.0,31.9515,32.0728,31.9245,32.0728,1750500.0
2010-01-07 09:30:00,47.8,48.27,47.75,48.24,1403100.0,32.2075,32.5242,32.1738,32.504,1403100.0
2010-01-07 09:40:00,48.24,48.34,48.1,48.12,914100.0,32.504,32.5714,32.4097,32.4231,914100.0
2010-01-07 09:50:00,48.12,48.21,48.01,48.09,915300.0,32.4231,32.4838,32.349,32.4029,915300.0
2010-01-07 10:00:00,48.09,48.2,48.01,48.16,1022800.0,32.4029,32.477,32.349,32.4501,1022800.0
2010-01-07 10:10:00,48.15,48.15,47.67,47.67,1072200.0,32.4434,32.4434,32.1199,32.1199,1072200.0
2010-01-07 10:20:00,47.68,47.93,47.55,47.91,700500.0,32.1267,32.2951,32.0391,32.2816,700500.0
2010-01-07 10:30:00,47.91,48.03,47.82,47.93,486700.0,32.2816,32.3625,32.221,32.2951,486700.0
2010-01-07 10:40:00,47.93,48.11,47.91,48.05,556100.0,32.2951,32.4164,32.2816,32.376,556100.0
2010-01-07 10:50:00,48.05,48.05,47.9,47.92,215300.0,32.376,32.376,32.2749,32.2884,215300.0
2010-01-07 11:00:00,47.94,48.19,47.92,48.13,437400.0,32.3019,32.4703,32.2884,32.4299,437400.0
2010-01-07 11:10:00,48.13,48.13,48.06,48.07,251400.0,32.4299,32.4299,32.3827,32.3895,251400.0
2010-01-07 11:20:00,48.07,48.07,47.92,48.03,218000.0,32.3895,32.3895,32.2884,32.3625,218000.0
2010-01-07 11:30:00,48.03,48.19,48.03,48.1,630600.0,32.3625,32.4703,32.3625,32.4097,630600.0
2010-01-07 11:40:00,48.1,48.11,48.01,48.05,319000.0,32.4097,32.4164,32.349,32.376,319000.0
2010-01-07 11:50:00,48.05,48.15,48.01,48.13,350000.0,32.376,32.4434,32.349,32.4299,350000.0
2010-01-07 12:00:00,48.13,48.23,48.11,48.18,405800.0,32.4299,32.4973,32.4164,32.4636,405800.0
2010-01-07 12:10:00,48.18,48.32,48.17,48.32,515000.0,32.4636,32.5579,32.4568,32.5579,515000.0
2010-01-07 12:20:00,48.32,48.34,48.25,48.26,426200.0,32.5579,32.5714,32.5107,32.5175,426200.0
2010-01-07 12:30:00,48.27,48.32,48.22,48.24,370500.0,32.5242,32.5579,32.4905,32.504,370500.0
2010-01-07 12:40:00,48.24,48.26,48.17,48.23,286600.0,32.504,32.5175,32.4568,32.4973,286600.0
2010-01-07 12:50:00,48.22,48.24,48.13,48.13,384500.0,32.4905,32.504,32.4299,32.4299,384500.0
2010-01-07 13:00:00,48.13,48.16,48.12,48.14,205700.0,32.4299,32.4501,32.4231,32.4366,205700.0
2010-01-07 13:10:00,48.15,48.15,48.09,48.13,280500.0,32.4434,32.4434,32.4029,32.4299,280500.0
2010-01-07 13:20:00,48.13,48.2,48.11,48.17,240600.0,32.4299,32.477,32.4164,32.4568,240600.0
2010-01-07 13:30:00,48.17,48.25,48.14,48.24,283700.0,32.4568,32.5107,32.4366,32.504,283700.0
2010-01-07 13:40:00,48.24,48.26,48.19,48.25,313900.0,32.504,32.5175,32.4703,32.5107,313900.0
2010-01-07 13:50:00,48.26,48.35,48.25,48.32,760800.0,32.5175,32.5781,32.5107,32.5579,760800.0
2010-01-07 14:00:00,48.32,48.43,48.3,48.37,662100.0,32.5579,32.632,32.5444,32.5916,662100.0
2010-01-07 14:10:00,48.38,48.5,48.37,48.49,642900.0,32.5983,32.6792,32.5916,32.6724,642900.0
2010-01-07 14:20:00,48.49,48.53,48.33,48.39,641000.0,32.6724,32.6994,32.5646,32.6051,641000.0
2010-01-07 14:30:00,48.39,48.6,48.38,48.6,517100.0,32.6051,32.7466,32.5983,32.7466,517100.0
2010-01-07 14:40:00,48.6,48.6,48.47,48.51,379900.0,32.7466,32.7466,32.659,32.6859,379900.0
2010-01-07 14:50:00,48.53,48.59,48.51,48.58,451400.0,32.6994,32.7398,32.6859,32.7331,451400.0
2010-01-07 15:00:00,48.58,48.59,48.44,48.53,474400.0,32.7331,32.7398,32.6388,32.6994,474400.0
2010-01-07 15:10:00,48.53,48.65,48.49,48.62,411700.0,32.6994,32.7803,32.6724,32.76,411700.0
2010-01-07 15:20:00,48.62,48.72,48.61,48.71,647100.0,32.76,32.8274,32.7533,32.8207,647100.0
2010-01-07 15:30:00,48.7,48.8,48.57,48.79,943000.0,32.8139,32.8813,32.7264,32.8746,943000.0
2010-01-07 15:40:00,48.79,49.0,48.79,48.85,1620600.0,32.8746,33.0161,32.8746,32.915,1620600.0
2010-01-07 15:50:00,48.85,49.02,48.82,48.99,2389800.0,32.915,33.0296,32.8948,33.0093,2389800.0
2010-01-08 09:30:00,49.1,49.18,48.89,48.99,1261500.0,33.0835,33.1374,32.942,33.0093,1261500.0
2010-01-08 09:40:00,48.99,49.22,48.91,49.21,750700.0,33.0093,33.1643,32.9554,33.1576,750700.0
2010-01-08 09:50:00,49.22,49.32,49.09,49.31,767800.0,33.1643,33.2317,33.0767,33.225,767800.0
2010-01-08 10:00:00,49.3,49.5,49.3,49.49,771500.0,33.2182,33.353,33.2182,33.3462,771500.0
2010-01-08 10:10:00,49.49,49.66,49.46,49.62,1132200.0,33.3462,33.4608,33.326,33.4338,1132200.0
2010-01-08 10:20:00,49.62,49.69,49.51,49.58,539100.0,33.4338,33.481,33.3597,33.4069,539100.0
2010-01-08 10:30:00,49.58,49.6,49.4,49.41,633800.0,33.4069,33.4204,33.2856,33.2923,633800.0
2010-01-08 10:40:00,49.42,49.64,49.3,49.37,1087300.0,33.2991,33.4473,33.2182,33.2654,1087300.0
2010-01-08 10:50:00,49.38,49.57,49.36,49.56,449600.0,33.2721,33.4002,33.2587,33.3934,449600.0
2010-01-08 11:00:00,49.56,49.57,49.45,49.51,401800.0,33.3934,33.4002,33.3193,33.3597,401800.0
2010-01-08 11:10:00,49.51,49.61,49.49,49.61,434900.0,33.3597,33.4271,33.3462,33.4271,434900.0
2010-01-08 11:20:00,49.61,49.73,49.6,49.68,806200.0,33.4271,33.508,33.4204,33.4743,806200.0
2010-01-08 11:30:00,49.67,49.68,49.38,49.44,698000.0,33.4675,33.4743,33.2721,33.3126,698000.0
2010-01-08 11:40:00,49.44,49.49,49.39,49.44,308500.0,33.3126,33.3462,33.2789,33.3126,308500.0
2010-01-08 11:50:00,49.44,49.5,49.39,49.43,442300.0,33.3126,33.353,33.2789,33.3058,442300.0
2010-01-08 12:00:00,49.43,49.49,49.42,49.46,338900.0,33.3058,33.3462,33.2991,33.326,338900.0
2010-01-08 12:10:00,49.46,49.52,49.45,49.45,295800.0,33.326,33.3665,33.3193,33.3193,295800.0
2010-01-08 12:20:00,49.45,49.46,49.35,49.36,552700.0,33.3193,33.326,33.2519,33.2587,552700.0
2010-01-08 12:30:00,49.37,49.57,49.35,49.45,529900.0,33.2654,33.4002,33.2519,33.3193,529900.0
2010-01-08 12:40:00,49.46,49.5,49.4,49.46,299000.0,33.326,33.353,33.2856,33.326,299000.0
2010-01-08 12:50:00,49.46,49.54,49.44,49.5,362600.0,33.326,33.3799,33.3126,33.353,362600.0
2010-01-08 13:00:00,49.5,49.6,49.48,49.57,803200.0,33.353,33.4204,33.3395,33.4002,803200.0
2010-01-08 13:10:00,49.57,49.73,49.56,49.66,691900.0,33.4002,33.508,33.3934,33.4608,691900.0
2010-01-08 13:20:00,49.68,49.75,49.65,49.68,514600.0,33.4743,33.5214,33.4541,33.4743,514600.0
2010-01-08 13:30:00,49.68,49.74,49.63,49.69,609400.0,33.4743,33.5147,33.4406,33.481,609400.0
2010-01-08 13:40:00,49.69,49.8,49.65,49.75,577400.0,33.481,33.5551,33.4541,33.5214,577400.0
2010-01-08 13:50:00,49.76,49.77,49.59,49.6,507700.0,33.5282,33.5349,33.4136,33.4204,507700.0
2010-01-08 14:00:00,49.59,49.6,49.5,49.5,296900.0,33.4136,33.4204,33.353,33.353,296900.0
2010-01-08 14:10:00,49.5,49.51,49.4,49.4,463600.0,33.353,33.3597,33.2856,33.2856,463600.0
2010-01-08 14:20:00,49.4,49.4,49.29,49.3,367900.0,33.2856,33.2856,33.2115,33.2182,367900.0
2010-01-08 14:30:00,49.31,49.42,49.28,49.41,493700.0,33.225,33.2991,33.2047,33.2923,493700.0
2010-01-08 14:40:00,49.41,49.42,49.34,49.35,476100.0,33.2923,33.2991,33.2452,33.2519,476100.0
2010-01-08 14:50:00,49.37,49.37,49.17,49.17,533900.0,33.2654,33.2654,33.1306,33.1306,533900.0
2010-01-08 15:00:00,49.17,49.18,49.11,49.17,603000.0,33.1306,33.1374,33.0902,33.1306,603000.0
2010-01-08 15:10:00,49.17,49.31,49.15,49.28,587900.0,33.1306,33.225,33.1172,33.2047,587900.0
2010-01-08 15:20:00,49.29,49.47,49.27,49.45,520100.0,33.2115,33.3328,33.198,33.3193,520100.0
2010-01-08 15:30:00,49.46,49.49,49.39,49.48,564000.0,33.326,33.3462,33.2789,33.3395,564000.0
2010-01-08 15:40:00,49.49,49.56,49.41,49.45,824900.0,33.3462,33.3934,33.2923,33.3193,824900.0
2010-01-08 15:50:00,49.45,49.57,49.41,49.52,1753100.0,33.3193,33.4002,33.2923,33.3665,1753100.0
2010-01-11 09:30:00,49.58,49.69,49.15,49.23,1250100.0,33.4069,33.481,33.1172,33.1711,1250100.0
2010-01-11 09:40:00,49.24,49.29,48.91,49.18,969500.0,33.1778,33.2115,32.9554,33.1374,969500.0
2010-01-11 09:50:00,49.19,49.19,48.89,48.95,582800.0,33.1441,33.1441,32.942,32.9824,582800.0
2010-01-11 10:00:00,48.95,49.0,48.75,48.77,471600.0,32.9824,33.0161,32.8476,32.8611,471600.0
2010-01-11 10:10:00,48.77,48.89,48.69,48.69,694400.0,32.8611,32.942,32.8072,32.8072,694400.0
2010-01-11 10:20:00,48.7,48.83,48.65,48.79,665200.0,32.8139,32.9015,32.7803,32.8746,665200.0
2010-01-11 10:30:00,48.79,48.83,48.66,48.71,333100.0,32.8746,32.9015,32.787,32.8207,333100.0
2010-01-11 10:40:00,48.72,48.76,48.64,48.76,395300.0,32.8274,32.8544,32.7735,32.8544,395300.0
2010-01-11 10:50:00,48.75,48.76,48.68,48.75,323400.0,32.8476,32.8544,32.8005,32.8476,323400.0
2010-01-11 11:00:00,48.75,48.77,48.71,48.74,575100.0,32.8476,32.8611,32.8207,32.8409,575100.0
2010-01-11 11:10:00,48.74,48.87,48.71,48.87,224500.0,32.8409,32.9285,32.8207,32.9285,224500.0
2010-01-11 11:20:00,48.87,48.96,48.85,48.91,273400.0,32.9285,32.9891,32.915,32.9554,273400.0
2010-01-11 11:30:00,48.92,49.0,48.89,48.98,359900.0,32.9622,33.0161,32.942,33.0026,359900.0
2010-01-11 11:40:00,48.98,49.03,48.89,49.02,243800.0,33.0026,33.0363,32.942,33.0296,243800.0
2010-01-11 11:50:00,49.03,49.13,49.0,49.1,207800.0,33.0363,33.1037,33.0161,33.0835,207800.0
2010-01-11 12:00:00,49.1,49.2,49.1,49.2,279800.0,33.0835,33.1508,33.0835,33.1508,279800.0
2010-01-11 12:10:00,49.2,49.25,49.14,49.16,190000.0,33.1508,33.1845,33.1104,33.1239,190000.0
2010-01-11 12:20:00,49.16,49.2,49.11,49.15,108500.0,33.1239,33.1508,33.0902,33.1172,108500.0
2010-01-11 12:30:00,49.15,49.2,49.08,49.08,131300.0,33.1172,33.1508,33.07,33.07,131300.0
2010-01-11 12:40:00,49.08,49.11,48.93,48.95,235300.0,33.07,33.0902,32.9689,32.9824,235300.0
2010-01-11 12:50:00,48.95,49.05,48.95,49.02,106300.0,32.9824,33.0498,32.9824,33.0296,106300.0
2010-01-11 13:00:00,49.02,49.02,48.95,48.99,85600.0,33.0296,33.0296,32.9824,33.0093,85600.0
2010-01-11 13:10:00,48.98,49.06,48.98,49.05,175300.0,33.0026,33.0565,33.0026,33.0498,175300.0
2010-01-11 13:20:00,49.05,49.15,49.05,49.12,138500.0,33.0498,33.1172,33.0498,33.0969,138500.0
2010-01-11 13:30:00,49.12,49.12,49.07,49.08,104100.0,33.0969,33.0969,33.0633,33.07,104100.0
2010-01-11 13:40:00,49.08,49.13,49.02,49.08,144500.0,33.07,33.1037,33.0296,33.07,144500.0
2010-01-11 13:50:00,49.09,49.19,49.06,49.11,280900.0,33.0767,33.1441,33.0565,33.0902,280900.0
2010-01-11 14:00:00,49.11,49.11,49.02,49.03,193600.0,33.0902,33.0902,33.0296,33.0363,193600.0
2010-01-11 14:10:00,49.02,49.08,48.99,49.08,227500.0,33.0296,33.07,33.0093,33.07,227500.0
2010-01-11 14:20:00,49.08,49.09,48.94,48.96,227900.0,33.07,33.0767,32.9757,32.9891,227900.0
2010-01-11 14:30:00,48.96,49.06,48.92,49.05,187600.0,32.9891,33.0565,32.9622,33.0498,187600.0
2010-01-11 14:40:00,49.04,49.13,49.04,49.1,237100.0,33.043,33.1037,33.043,33.0835,237100.0
2010-01-11 14:50:00,49.1,49.14,49.1,49.1,155000.0,33.0835,33.1104,33.0835,33.0835,155000.0
2010-01-11 15:00:00,49.11,49.2,49.1,49.2,361300.0,33.0902,33.1508,33.0835,33.1508,361300.0
2010-01-11 15:10:00,49.2,49.26,49.19,49.24,262100.0,33.1508,33.1913,33.1441,33.1778,262100.0
2010-01-11 15:20:00,49.25,49.29,49.21,49.29,321500.0,33.1845,33.2115,33.1576,33.2115,321500.0
2010-01-11 15:30:00,49.29,49.39,49.28,49.33,446600.0,33.2115,33.2789,33.2047,33.2384,446600.0
2010-01-11 15:40:00,49.33,49.36,49.29,49.3,453400.0,33.2384,33.2587,33.2115,33.2182,453400.0
2010-01-11 15:50:00,49.29,49.35,49.28,49.29,779600.0,33.2115,33.2519,33.2047,33.2115,779600.0
2010-01-12 09:30:00,48.86,49.21,48.8,48.89,992900.0,32.9218,33.1576,32.8813,32.942,992900.0
2010-01-12 09:40:00,48.89,48.89,48.45,48.63,798900.0,32.942,32.942,32.6455,32.7668,798900.0
2010-01-12 09:50:00,48.63,48.84,48.63,48.82,679500.0,32.7668,32.9083,32.7668,32.8948,679500.0
2010-01-12 10:00:00,48.84,48.87,48.62,48.68,407500.0,32.9083,32.9285,32.76,32.8005,407500.0
2010-01-12 10:10:00,48.69,48.76,48.55,48.59,274600.0,32.8072,32.8544,32.7129,32.7398,274600.0
2010-01-12 10:20:00,48.58,48.58,48.43,48.47,424100.0,32.7331,32.7331,32.632,32.659,424100.0
2010-01-12 10:30:00,48.47,48.53,48.42,48.42,422200.0,32.659,32.6994,32.6253,32.6253,422200.0
2010-01-12 10:40:00,48.42,48.56,48.39,48.54,345500.0,32.6253,32.7196,32.6051,32.7061,345500.0
2010-01-12 10:50:00,48.55,48.69,48.54,48.6,343600.0,32.7129,32.8072,32.7061,32.7466,343600.0
2010-01-12 11:00:00,48.6,48.63,48.53,48.62,208200.0,32.7466,32.7668,32.6994,32.76,208200.0
2010-01-12 11:10:00,48.63,48.63,48.54,48.58,229500.0,32.7668,32.7668,32.7061,32.7331,229500.0
2010-01-12 11:20:00,48.58,48.6,48.55,48.57,155000.0,32.7331,32.7466,32.7129,32.7264,155000.0
2010-01-12 11:30:00,48.57,48.6,48.51,48.6,355600.0,32.7264,32.7466,32.6859,32.7466,355600.0
2010-01-12 11:40:00,48.6,48.63,48.51,48.54,190600.0,32.7466,32.7668,32.6859,32.7061,190600.0
2010-01-12 11:50:00,48.53,48.61,48.46,48.57,239600.0,32.6994,32.7533,32.6522,32.7264,239600.0
2010-01-12 12:00:00,48.58,48.61,48.47,48.54,184600.0,32.7331,32.7533,32.659,32.7061,184600.0
2010-01-12 12:10:00,48.54,48.57,48.45,48.46,185300.0,32.7061,32.7264,32.6455,32.6522,185300.0
2010-01-12 12:20:00,48.45,48.46,48.17,48.27,637200.0,32.6455,32.6522,32.4568,32.5242,637200.0
2010-01-12 12:30:00,48.26,48.28,48.1,48.18,455100.0,32.5175,32.531,32.4097,32.4636,455100.0
2010-01-12 12:40:00,48.18,48.22,48.12,48.18,290900.0,32.4636,32.4905,32.4231,32.4636,290900.0
2010-01-12 12:50:00,48.17,48.22,48.07,48.21,310800.0,32.4568,32.4905,32.3895,32.4838,310800.0
2010-01-12 13:00:00,48.22,48.31,48.17,48.25,233500.0,32.4905,32.5512,32.4568,32.5107,233500.0
2010-01-12 13:10:00,48.26,48.31,48.19,48.23,291700.0,32.5175,32.5512,32.4703,32.4973,291700.0
2010-01-12 13:20:00,48.23,48.4,48.16,48.39,314600.0,32.4973,32.6118,32.4501,32.6051,314600.0
2010-01-12 13:30:00,48.38,48.45,48.37,48.44,346200.0,32.5983,32.6455,32.5916,32.6388,346200.0
2010-01-12 13:40:00,48.44,48.46,48.37,48.4,173200.0,32.6388,32.6522,32.5916,32.6118,173200.0
2010-01-12 13:50:00,48.4,48.51,48.38,48.5,205000.0,32.6118,32.6859,32.5983,32.6792,205000.0
2010-01-12 14:00:00,48.5,48.55,48.44,48.53,320600.0,32.6792,32.7129,32.6388,32.6994,320600.0
2010-01-12 14:10:00,48.54,48.54,48.45,48.45,298800.0,32.7061,32.7061,32.6455,32.6455,298800.0
2010-01-12 14:20:00,48.45,48.51,48.44,48.5,277000.0,32.6455,32.6859,32.6388,32.6792,277000.0
2010-01-12 14:30:00,48.49,48.59,48.47,48.55,296200.0,32.6724,32.7398,32.659,32.7129,296200.0
2010-01-12 14:40:00,48.55,48.57,48.43,48.57,270300.0,32.7129,32.7264,32.632,32.7264,270300.0
2010-01-12 14:50:00,48.57,48.68,48.56,48.65,315800.0,32.7264,32.8005,32.7196,32.7803,315800.0
2010-01-12 15:00:00,48.65,48.66,48.55,48.58,303900.0,32.7803,32.787,32.7129,32.7331,303900.0
2010-01-12 15:10:00,48.59,48.6,48.46,48.49,269700.0,32.7398,32.7466,32.6522,32.6724,269700.0
2010-01-12 15:20:00,48.49,48.54,48.48,48.52,250300.0,32.6724,32.7061,32.6657,32.6927,250300.0
2010-01-12 15:30:00,48.52,48.54,48.37,48.37,580800.0,32.6927,32.7061,32.5916,32.5916,580800.0
2010-01-12 15:40:00,48.37,48.41,48.35,48.37,458500.0,32.5916,32.6185,32.5781,32.5916,458500.0
2010-01-12 15:50:00,48.38,48.5,48.37,48.5,1698100.0,32.5983,32.6792,32.5916,32.6792,1698100.0
2010-01-13 09:30:00,48.86,48.91,48.47,48.5,824700.0,32.9218,32.9554,32.659,32.6792,824700.0
2010-01-13 09:40:00,48.51,48.58,48.31,48.32,530000.0,32.6859,32.7331,32.5512,32.5579,530000.0
2010-01-13 09:50:00,48.31,48.58,48.31,48.45,289500.0,32.5512,32.7331,32.5512,32.6455,289500.0
2010-01-13 10:00:00,48.45,48.47,48.24,48.32,433700.0,32.6455,32.659,32.504,32.5579,433700.0
2010-01-13 10:10:00,48.32,48.4,48.25,48.29,405800.0,32.5579,32.6118,32.5107,32.5377,405800.0
2010-01-13 10:20:00,48.3,48.34,48.23,48.34,223100.0,32.5444,32.5714,32.4973,32.5714,223100.0
2010-01-13 10:30:00,48.33,48.45,48.29,48.43,216900.0,32.5646,32.6455,32.5377,32.632,216900.0
2010-01-13 10:40:00,48.44,48.52,48.43,48.51,177400.0,32.6388,32.6927,32.632,32.6859,177400.0
2010-01-13 10:50:00,48.51,48.52,48.4,48.42,218800.0,32.6859,32.6927,32.6118,32.6253,218800.0
2010-01-13 11:00:00,48.42,48.46,48.27,48.46,193500.0,32.6253,32.6522,32.5242,32.6522,193500.0
2010-01-13 11:10:00,48.45,48.45,48.36,48.44,157400.0,32.6455,32.6455,32.5849,32.6388,157400.0
2010-01-13 11:20:00,48.44,48.56,48.43,48.56,195600.0,32.6388,32.7196,32.632,32.7196,195600.0
2010-01-13 11:30:00,48.56,48.62,48.49,48.5,134500.0,32.7196,32.76,32.6724,32.6792,134500.0
2010-01-13 11:40:00,48.49,48.52,48.43,48.48,112600.0,32.6724,32.6927,32.632,32.6657,112600.0
2010-01-13 11:50:00,48.49,48.56,48.46,48.47,145500.0,32.6724,32.7196,32.6522,32.659,145500.0
2010-01-13 12:00:00,48.46,48.6,48.46,48.59,157600.0,32.6522,32.7466,32.6522,32.7398,157600.0
2010-01-13 12:10:00,48.59,48.6,48.49,48.49,124300.0,32.7398,32.7466,32.6724,32.6724,124300.0
2010-01-13 12:20:00,48.5,48.67,48.47,48.67,237300.0,32.6792,32.7937,32.659,32.7937,237300.0
2010-01-13 12:30:00,48.66,48.76,48.66,48.7,230800.0,32.787,32.8544,32.787,32.8139,230800.0
2010-01-13 12:40:00,48.69,48.78,48.69,48.75,284800.0,32.8072,32.8679,32.8072,32.8476,284800.0
2010-01-13 12:50:00,48.76,48.87,48.75,48.77,275100.0,32.8544,32.9285,32.8476,32.8611,275100.0
2010-01-13 13:00:00,48.77,48.82,48.74,48.8,125200.0,32.8611,32.8948,32.8409,32.8813,125200.0
2010-01-13 13:10:00,48.8,48.81,48.73,48.73,148100.0,32.8813,32.8881,32.8342,32.8342,148100.0
2010-01-13 13:20:00,48.74,48.83,48.73,48.82,195000.0,32.8409,32.9015,32.8342,32.8948,195000.0
2010-01-13 13:30:00,48.83,48.84,48.77,48.79,274100.0,32.9015,32.9083,32.8611,32.8746,274100.0
2010-01-13 13:40:00,48.79,48.84,48.78,48.8,258400.0,32.8746,32.9083,32.8679,32.8813,258400.0
2010-01-13 13:50:00,48.8,48.81,48.7,48.71,192400.0,32.8813,32.8881,32.8139,32.8207,192400.0
2010-01-13 14:00:00,48.7,48.77,48.69,48.74,219100.0,32.8139,32.8611,32.8072,32.8409,219100.0
2010-01-13 14:10:00,48.74,48.81,48.73,48.77,120000.0,32.8409,32.8881,32.8342,32.8611,120000.0
2010-01-13 14:20:00,48.77,48.84,48.74,48.83,141100.0,32.8611,32.9083,32.8409,32.9015,141100.0
2010-01-13 14:30:00,48.83,48.9,48.82,48.83,263900.0,32.9015,32.9487,32.8948,32.9015,263900.0
2010-01-13 14:40:00,48.84,48.95,48.81,48.94,233700.0,32.9083,32.9824,32.8881,32.9757,233700.0
2010-01-13 14:50:00,48.94,48.95,48.85,48.94,204700.0,32.9757,32.9824,32.915,32.9757,204700.0
2010-01-13 15:00:00,48.94,48.95,48.85,48.9,180500.0,32.9757,32.9824,32.915,32.9487,180500.0
2010-01-13 15:10:00,48.9,48.9,48.73,48.73,471400.0,32.9487,32.9487,32.8342,32.8342,471400.0
2010-01-13 15:20:00,48.73,48.87,48.72,48.84,619000.0,32.8342,32.9285,32.8274,32.9083,619000.0
2010-01-13 15:30:00,48.84,48.94,48.84,48.94,648200.0,32.9083,32.9757,32.9083,32.9757,648200.0
2010-01-13 15:40:00,48.95,48.95,48.8,48.8,426800.0,32.9824,32.9824,32.8813,32.8813,426800.0
2010-01-13 15:50:00,48.8,48.81,48.69,48.69,1239400.0,32.8813,32.8881,32.8072,32.8072,1239400.0
2010-01-14 09:30:00,48.31,48.39,48.22,48.33,843600.0,32.5512,32.6051,32.4905,32.5646,843600.0
2010-01-14 09:40:00,48.34,48.37,48.29,48.35,473700.0,32.5714,32.5916,32.5377,32.5781,473700.0
2010-01-14 09:50:00,48.35,48.36,48.25,48.27,423200.0,32.5781,32.5849,32.5107,32.5242,423200.0
2010-01-14 10:00:00,48.28,48.46,48.26,48.43,402700.0,32.531,32.6522,32.5175,32.632,402700.0
2010-01-14 10:10:00,48.43,48.53,48.43,48.45,496700.0,32.632,32.6994,32.632,32.6455,496700.0
2010-01-14 10:20:00,48.45,48.52,48.44,48.46,222600.0,32.6455,32.6927,32.6388,32.6522,222600.0
2010-01-14 10:30:00,48.46,48.72,48.46,48.71,230700.0,32.6522,32.8274,32.6522,32.8207,230700.0
2010-01-14 10:40:00,48.72,48.72,48.37,48.4,483000.0,32.8274,32.8274,32.5916,32.6118,483000.0
2010-01-14 10:50:00,48.4,48.48,48.31,48.33,402200.0,32.6118,32.6657,32.5512,32.5646,402200.0
2010-01-14 11:00:00,48.33,48.5,48.32,48.5,211800.0,32.5646,32.6792,32.5579,32.6792,211800.0
2010-01-14 11:10:00,48.5,48.63,48.49,48.57,197500.0,32.6792,32.7668,32.6724,32.7264,197500.0
2010-01-14 11:20:00,48.57,48.58,48.26,48.37,473000.0,32.7264,32.7331,32.5175,32.5916,473000.0
2010-01-14 11:30:00,48.37,48.51,48.34,48.48,204600.0,32.5916,32.6859,32.5714,32.6657,204600.0
2010-01-14 11:40:00,48.48,48.66,48.47,48.66,259000.0,32.6657,32.787,32.659,32.787,259000.0
2010-01-14 11:50:00,48.66,48.66,48.41,48.41,211500.0,32.787,32.787,32.6185,32.6185,211500.0
2010-01-14 12:00:00,48.41,48.49,48.39,48.47,134600.0,32.6185,32.6724,32.6051,32.659,134600.0
2010-01-14 12:10:00,48.48,48.51,48.45,48.46,142700.0,32.6657,32.6859,32.6455,32.6522,142700.0
2010-01-14 12:20:00,48.46,48.52,48.41,48.52,145200.0,32.6522,32.6927,32.6185,32.6927,145200.0
2010-01-14 12:30:00,48.52,48.61,48.51,48.56,151300.0,32.6927,32.7533,32.6859,32.7196,151300.0
2010-01-14 12:40:00,48.57,48.6,48.44,48.44,152400.0,32.7264,32.7466,32.6388,32.6388,152400.0
2010-01-14 12:50:00,48.44,48.48,48.4,48.48,174400.0,32.6388,32.6657,32.6118,32.6657,174400.0
2010-01-14 13:00:00,48.47,48.48,48.4,48.4,185700.0,32.659,32.6657,32.6118,32.6118,185700.0
2010-01-14 13:10:00,48.4,48.41,48.32,48.33,232700.0,32.6118,32.6185,32.5579,32.5646,232700.0
2010-01-14 13:20:00,48.33,48.35,48.29,48.32,223000.0,32.5646,32.5781,32.5377,32.5579,223000.0
2010-01-14 13:30:00,48.33,48.45,48.32,48.43,171000.0,32.5646,32.6455,32.5579,32.632,171000.0
2010-01-14 13:40:00,48.42,48.43,48.34,48.37,264700.0,32.6253,32.632,32.5714,32.5916,264700.0
2010-01-14 13:50:00,48.37,48.38,48.32,48.35,240100.0,32.5916,32.5983,32.5579,32.5781,240100.0
2010-01-14 14:00:00,48.36,48.44,48.35,48.43,184300.0,32.5849,32.6388,32.5781,32.632,184300.0
2010-01-14 14:10:00,48.44,48.45,48.39,48.44,258000.0,32.6388,32.6455,32.6051,32.6388,258000.0
2010-01-14 14:20:00,48.45,48.51,48.44,48.49,334700.0,32.6455,32.6859,32.6388,32.6724,334700.0
2010-01-14 14:30:00,48.49,48.54,48.45,48.53,445200.0,32.6724,32.7061,32.6455,32.6994,445200.0
2010-01-14 14:40:00,48.53,48.56,48.45,48.46,277600.0,32.6994,32.7196,32.6455,32.6522,277600.0
2010-01-14 14:50:00,48.45,48.48,48.41,48.44,243600.0,32.6455,32.6657,32.6185,32.6388,243600.0
2010-01-14 15:00:00,48.44,48.62,48.44,48.61,438700.0,32.6388,32.76,32.6388,32.7533,438700.0
2010-01-14 15:10:00,48.62,48.62,48.51,48.53,265400.0,32.76,32.76,32.6859,32.6994,265400.0
2010-01-14 15:20:00,48.53,48.53,48.46,48.48,249500.0,32.6994,32.6994,32.6522,32.6657,249500.0
2010-01-14 15:30:00,48.47,48.53,48.43,48.46,441200.0,32.659,32.6994,32.632,32.6522,441200.0
2010-01-14 15:40:00,48.46,48.48,48.42,48.44,728300.0,32.6522,32.6657,32.6253,32.6388,728300.0
2010-01-14 15:50:00,48.44,48.47,48.32,48.36,1484400.0,32.6388,32.659,32.5579,32.5849,1484400.0
2010-01-15 09:30:00,48.61,49.04,48.26,48.79,3413000.0,32.7533,33.043,32.5175,32.8746,3413000.0
2010-01-15 09:40:00,48.79,48.84,48.64,48.71,593600.0,32.8746,32.9083,32.7735,32.8207,593600.0
2010-01-15 09:50:00,48.71,48.76,48.37,48.38,614900.0,32.8207,32.8544,32.5916,32.5983,614900.0
2010-01-15 10:00:00,48.38,48.46,48.11,48.31,1046100.0,32.5983,32.6522,32.4164,32.5512,1046100.0
2010-01-15 10:10:00,48.32,48.5,48.26,48.45,664300.0,32.5579,32.6792,32.5175,32.6455,664300.0
2010-01-15 10:20:00,48.45,48.58,48.42,48.56,505000.0,32.6455,32.7331,32.6253,32.7196,505000.0
2010-01-15 10:30:00,48.56,48.58,48.48,48.53,527600.0,32.7196,32.7331,32.6657,32.6994,527600.0
2010-01-15 10:40:00,48.54,48.71,48.45,48.71,598300.0,32.7061,32.8207,32.6455,32.8207,598300.0
2010-01-15 10:50:00,48.71,48.82,48.59,48.74,467900.0,32.8207,32.8948,32.7398,32.8409,467900.0
2010-01-15 11:00:00,48.74,48.75,48.6,48.68,258800.0,32.8409,32.8476,32.7466,32.8005,258800.0
2010-01-15 11:10:00,48.69,48.73,48.62,48.68,177300.0,32.8072,32.8342,32.76,32.8005,177300.0
2010-01-15 11:20:00,48.68,48.7,48.53,48.61,357400.0,32.8005,32.8139,32.6994,32.7533,357400.0
2010-01-15 11:30:00,48.61,48.68,48.52,48.63,373000.0,32.7533,32.8005,32.6927,32.7668,373000.0
2010-01-15 11:40:00,48.64,48.65,48.55,48.62,307400.0,32.7735,32.7803,32.7129,32.76,307400.0
2010-01-15 11:50:00,48.62,48.64,48.44,48.47,407000.0,32.76,32.7735,32.6388,32.659,407000.0
2010-01-15 12:00:00,48.47,48.62,48.45,48.59,265600.0,32.659,32.76,32.6455,32.7398,265600.0
2010-01-15 12:10:00,48.59,48.6,48.47,48.5,362100.0,32.7398,32.7466,32.659,32.6792,362100.0
2010-01-15 12:20:00,48.49,48.6,48.36,48.37,536800.0,32.6724,32.7466,32.5849,32.5916,536800.0
2010-01-15 12:30:00,48.37,48.47,48.35,48.4,365600.0,32.5916,32.659,32.5781,32.6118,365600.0
2010-01-15 12:40:00,48.41,48.42,48.25,48.36,447100.0,32.6185,32.6253,32.5107,32.5849,447100.0
2010-01-15 12:50:00,48.35,48.36,48.23,48.25,287900.0,32.5781,32.5849,32.4973,32.5107,287900.0
2010-01-15 13:00:00,48.26,48.3,48.14,48.26,250100.0,32.5175,32.5444,32.4366,32.5175,250100.0
2010-01-15 13:10:00,48.25,48.4,48.21,48.36,154900.0,32.5107,32.6118,32.4838,32.5849,154900.0
2010-01-15 13:20:00,48.37,48.41,48.31,48.32,167200.0,32.5916,32.6185,32.5512,32.5579,167200.0
2010-01-15 13:30:00,48.33,48.39,48.3,48.38,132100.0,32.5646,32.6051,32.5444,32.5983,132100.0
2010-01-15 13:40:00,48.38,48.44,48.32,48.44,163300.0,32.5983,32.6388,32.5579,32.6388,163300.0
2010-01-15 13:50:00,48.44,48.46,48.3,48.35,222700.0,32.6388,32.6522,32.5444,32.5781,222700.0
2010-01-15 14:00:00,48.35,48.39,48.33,48.36,305400.0,32.5781,32.6051,32.5646,32.5849,305400.0
2010-01-15 14:10:00,48.36,48.46,48.36,48.39,370000.0,32.5849,32.6522,32.5849,32.6051,370000.0
2010-01-15 14:20:00,48.4,48.42,48.29,48.33,218400.0,32.6118,32.6253,32.5377,32.5646,218400.0
2010-01-15 14:30:00,48.32,48.35,48.28,48.3,262400.0,32.5579,32.5781,32.531,32.5444,262400.0
2010-01-15 14:40:00,48.31,48.34,48.27,48.31,233700.0,32.5512,32.5714,32.5242,32.5512,233700.0
2010-01-15 14:50:00,48.31,48.43,48.29,48.4,393500.0,32.5512,32.632,32.5377,32.6118,393500.0
2010-01-15 15:00:00,48.4,48.57,48.4,48.52,1031400.0,32.6118,32.7264,32.6118,32.6927,1031400.0
2010-01-15 15:10:00,48.53,48.63,48.53,48.62,450000.0,32.6994,32.7668,32.6994,32.76,450000.0
2010-01-15 15:20:00,48.62,48.62,48.5,48.55,253900.0,32.76,32.76,32.6792,32.7129,253900.0
2010-01-15 15:30:00,48.55,48.61,48.52,48.59,336600.0,32.7129,32.7533,32.6927,32.7398,336600.0
2010-01-15 15:40:00,48.6,48.62,48.53,48.59,538500.0,32.7466,32.76,32.6994,32.7398,538500.0
2010-01-15 15:50:00,48.59,48.66,48.5,48.53,1202400.0,32.7398,32.787,32.6792,32.6994,1202400.0
2010-01-19 09:30:00,48.61,49.0,48.55,48.97,672000.0,32.7533,33.0161,32.7129,32.9959,672000.0
2010-01-19 09:40:00,48.97,49.3,48.9,49.27,733800.0,32.9959,33.2182,32.9487,33.198,733800.0
2010-01-19 09:50:00,49.28,49.49,49.18,49.41,1004500.0,33.2047,33.3462,33.1374,33.2923,1004500.0
2010-01-19 10:00:00,49.41,49.51,49.35,49.51,788000.0,33.2923,33.3597,33.2519,33.3597,788000.0
2010-01-19 10:10:00,49.5,49.69,49.45,49.46,790900.0,33.353,33.481,33.3193,33.326,790900.0
2010-01-19 10:20:00,49.45,49.5,49.33,49.4,441100.0,33.3193,33.353,33.2384,33.2856,441100.0
2010-01-19 10:30:00,49.41,49.61,49.38,49.58,351500.0,33.2923,33.4271,33.2721,33.4069,351500.0
2010-01-19 10:40:00,49.57,49.68,49.55,49.58,414900.0,33.4002,33.4743,33.3867,33.4069,414900.0
2010-01-19 10:50:00,49.58,49.7,49.55,49.69,468900.0,33.4069,33.4877,33.3867,33.481,468900.0
2010-01-19 11:00:00,49.68,49.69,49.46,49.51,350200.0,33.4743,33.481,33.326,33.3597,350200.0
2010-01-19 11:10:00,49.51,49.53,49.37,49.43,183100.0,33.3597,33.3732,33.2654,33.3058,183100.0
2010-01-19 11:20:00,49.43,49.46,49.36,49.39,296100.0,33.3058,33.326,33.2587,33.2789,296100.0
2010-01-19 11:30:00,49.39,49.41,49.28,49.29,214100.0,33.2789,33.2923,33.2047,33.2115,214100.0
2010-01-19 11:40:00,49.28,49.32,49.19,49.23,345500.0,33.2047,33.2317,33.1441,33.1711,345500.0
2010-01-19 11:50:00,49.22,49.23,49.18,49.2,226600.0,33.1643,33.1711,33.1374,33.1508,226600.0
2010-01-19 12:00:00,49.19,49.34,49.19,49.25,327800.0,33.1441,33.2452,33.1441,33.1845,327800.0
2010-01-19 12:10:00,49.26,49.4,49.23,49.4,213000.0,33.1913,33.2856,33.1711,33.2856,213000.0
2010-01-19 12:20:00,49.39,49.42,49.34,49.34,161700.0,33.2789,33.2991,33.2452,33.2452,161700.0
2010-01-19 12:30:00,49.35,49.48,49.35,49.39,224900.0,33.2519,33.3395,33.2519,33.2789,224900.0
2010-01-19 12:40:00,49.4,49.51,49.39,49.5,279600.0,33.2856,33.3597,33.2789,33.353,279600.0
2010-01-19 12:50:00,49.5,49.55,49.46,49.5,357000.0,33.353,33.3867,33.326,33.353,357000.0
2010-01-19 13:00:00,49.47,49.52,49.37,49.4,193500.0,33.3328,33.3665,33.2654,33.2856,193500.0
2010-01-19 13:10:00,49.42,49.46,49.37,49.45,168700.0,33.2991,33.326,33.2654,33.3193,168700.0
2010-01-19 13:20:00,49.45,49.46,49.37,49.45,150000.0,33.3193,33.326,33.2654,33.3193,150000.0
2010-01-19 13:30:00,49.45,49.45,49.37,49.42,112400.0,33.3193,33.3193,33.2654,33.2991,112400.0
2010-01-19 13:40:00,49.41,49.43,49.4,49.42,90500.0,33.2923,33.3058,33.2856,33.2991,90500.0
2010-01-19 13:50:00,49.42,49.43,49.36,49.41,166800.0,33.2991,33.3058,33.2587,33.2923,166800.0
2010-01-19 14:00:00,49.41,49.42,49.38,49.4,149600.0,33.2923,33.2991,33.2721,33.2856,149600.0
2010-01-19 14:10:00,49.4,49.42,49.36,49.37,220300.0,33.2856,33.2991,33.2587,33.2654,220300.0
2010-01-19 14:20:00,49.38,49.44,49.36,49.42,256600.0,33.2721,33.3126,33.2587,33.2991,256600.0
2010-01-19 14:30:00,49.41,49.47,49.38,49.45,213300.0,33.2923,33.3328,33.2721,33.3193,213300.0
2010-01-19 14:40:00,49.44,49.45,49.32,49.41,398500.0,33.3126,33.3193,33.2317,33.2923,398500.0
2010-01-19 14:50:00,49.4,49.44,49.36,49.42,316000.0,33.2856,33.3126,33.2587,33.2991,316000.0
2010-01-19 15:00:00,49.42,49.44,49.34,49.39,324900.0,33.2991,33.3126,33.2452,33.2789,324900.0
2010-01-19 15:10:00,49.4,49.46,49.4,49.41,396500.0,33.2856,33.326,33.2856,33.2923,396500.0
2010-01-19 15:20:00,49.41,49.48,49.38,49.42,624300.0,33.2923,33.3395,33.2721,33.2991,624300.0
2010-01-19 15:30:00,49.43,49.43,49.38,49.38,350500.0,33.3058,33.3058,33.2721,33.2721,350500.0
2010-01-19 15:40:00,49.38,49.42,49.34,49.4,667300.0,33.2721,33.2991,33.2452,33.2856,667300.0
2010-01-19 15:50:00,49.39,49.4,49.31,49.33,1312300.0,33.2789,33.2856,33.225,33.2384,1312300.0
2010-01-20 09:30:00,48.91,48.94,48.69,48.86,674500.0,32.9554,32.9757,32.8072,32.9218,674500.0
2010-01-20 09:40:00,48.85,48.92,48.54,48.69,655200.0,32.915,32.9622,32.7061,32.8072,655200.0
2010-01-20 09:50:00,48.69,48.88,48.61,48.66,679800.0,32.8072,32.9352,32.7533,32.787,679800.0
2010-01-20 10:00:00,48.67,48.77,48.48,48.54,659000.0,32.7937,32.8611,32.6657,32.7061,659000.0
2010-01-20 10:10:00,48.55,48.69,48.46,48.5,646700.0,32.7129,32.8072,32.6522,32.6792,646700.0
2010-01-20 10:20:00,48.5,48.51,48.17,48.25,692800.0,32.6792,32.6859,32.4568,32.5107,692800.0
2010-01-20 10:30:00,48.24,48.49,48.21,48.44,458400.0,32.504,32.6724,32.4838,32.6388,458400.0
2010-01-20 10:40:00,48.44,48.5,48.29,48.38,487000.0,32.6388,32.6792,32.5377,32.5983,487000.0
2010-01-20 10:50:00,48.37,48.4,48.14,48.14,571600.0,32.5916,32.6118,32.4366,32.4366,571600.0
2010-01-20 11:00:00,48.14,48.19,47.79,47.81,1224500.0,32.4366,32.4703,32.2008,32.2143,1224500.0
2010-01-20 11:10:00,47.82,48.08,47.82,48.02,489100.0,32.221,32.3962,32.221,32.3558,489100.0
2010-01-20 11:20:00,48.02,48.1,47.94,48.04,458800.0,32.3558,32.4097,32.3019,32.3692,458800.0
2010-01-20 11:30:00,48.05,48.11,48.03,48.1,396600.0,32.376,32.4164,32.3625,32.4097,396600.0
2010-01-20 11:40:00,48.11,48.17,48.05,48.09,265100.0,32.4164,32.4568,32.376,32.4029,265100.0
2010-01-20 11:50:00,48.08,48.1,48.02,48.03,398200.0,32.3962,32.4097,32.3558,32.3625,398200.0
2010-01-20 12:00:00,48.03,48.15,47.98,48.15,340000.0,32.3625,32.4434,32.3288,32.4434,340000.0
2010-01-20 12:10:00,48.15,48.21,48.03,48.13,309300.0,32.4434,32.4838,32.3625,32.4299,309300.0
2010-01-20 12:20:00,48.12,48.14,48.06,48.06,202800.0,32.4231,32.4366,32.3827,32.3827,202800.0
2010-01-20 12:30:00,48.07,48.14,48.04,48.12,155100.0,32.3895,32.4366,32.3692,32.4231,155100.0
2010-01-20 12:40:00,48.11,48.11,48.03,48.05,202400.0,32.4164,32.4164,32.3625,32.376,202400.0
2010-01-20 12:50:00,48.05,48.13,48.0,48.04,208500.0,32.376,32.4299,32.3423,32.3692,208500.0
2010-01-20 13:00:00,48.05,48.13,48.0,48.12,265100.0,32.376,32.4299,32.3423,32.4231,265100.0
2010-01-20 13:10:00,48.11,48.18,48.1,48.16,354600.0,32.4164,32.4636,32.4097,32.4501,354600.0
2010-01-20 13:20:00,48.15,48.23,48.12,48.21,426600.0,32.4434,32.4973,32.4231,32.4838,426600.0
2010-01-20 13:30:00,48.2,48.38,48.17,48.34,265600.0,32.477,32.5983,32.4568,32.5714,265600.0
2010-01-20 13:40:00,48.34,48.38,48.27,48.35,361900.0,32.5714,32.5983,32.5242,32.5781,361900.0
2010-01-20 13:50:00,48.35,48.37,48.29,48.3,247800.0,32.5781,32.5916,32.5377,32.5444,247800.0
2010-01-20 14:00:00,48.29,48.33,48.19,48.22,349100.0,32.5377,32.5646,32.4703,32.4905,349100.0
2010-01-20 14:10:00,48.21,48.26,48.14,48.16,139300.0,32.4838,32.5175,32.4366,32.4501,139300.0
2010-01-20 14:20:00,48.16,48.22,48.15,48.21,110700.0,32.4501,32.4905,32.4434,32.4838,110700.0
2010-01-20 14:30:00,48.2,48.31,48.16,48.27,156000.0,32.477,32.5512,32.4501,32.5242,156000.0
2010-01-20 14:40:00,48.26,48.3,48.24,48.25,200800.0,32.5175,32.5444,32.504,32.5107,200800.0
2010-01-20 14:50:00,48.25,48.31,48.22,48.29,296600.0,32.5107,32.5512,32.4905,32.5377,296600.0
2010-01-20 15:00:00,48.28,48.3,48.19,48.19,323800.0,32.531,32.5444,32.4703,32.4703,323800.0
2010-01-20 15:10:00,48.2,48.25,48.15,48.16,210800.0,32.477,32.5107,32.4434,32.4501,210800.0
2010-01-20 15:20:00,48.16,48.28,48.16,48.2,355400.0,32.4501,32.531,32.4501,32.477,355400.0
2010-01-20 15:30:00,48.2,48.24,48.16,48.23,373900.0,32.477,32.504,32.4501,32.4973,373900.0
2010-01-20 15:40:00,48.22,48.31,48.2,48.3,700000.0,32.4905,32.5512,32.477,32.5444,700000.0
2010-01-20 15:50:00,48.3,48.37,48.27,48.35,1498400.0,32.5444,32.5916,32.5242,32.5781,1498400.0
2010-01-21 09:30:00,48.32,48.74,48.31,48.64,627500.0,32.5579,32.8409,32.5512,32.7735,627500.0
2010-01-21 09:40:00,48.65,48.72,48.46,48.63,490000.0,32.7803,32.8274,32.6522,32.7668,490000.0
2010-01-21 09:50:00,48.64,48.87,48.55,48.74,468500.0,32.7735,32.9285,32.7129,32.8409,468500.0
2010-01-21 10:00:00,48.75,49.0,48.69,48.93,564500.0,32.8476,33.0161,32.8072,32.9689,564500.0
2010-01-21 10:10:00,48.93,48.99,48.84,48.92,417700.0,32.9689,33.0093,32.9083,32.9622,417700.0
2010-01-21 10:20:00,48.91,48.92,48.17,48.21,1013200.0,32.9554,32.9622,32.4568,32.4838,1013200.0
2010-01-21 10:30:00,48.21,48.26,48.03,48.23,1050600.0,32.4838,32.5175,32.3625,32.4973,1050600.0
2010-01-21 10:40:00,48.22,48.29,48.13,48.15,275000.0,32.4905,32.5377,32.4299,32.4434,275000.0
2010-01-21 10:50:00,48.16,48.26,48.05,48.13,284900.0,32.4501,32.5175,32.376,32.4299,284900.0
2010-01-21 11:00:00,48.14,48.26,47.99,48.03,546400.0,32.4366,32.5175,32.3356,32.3625,546400.0
2010-01-21 11:10:00,48.03,48.18,47.99,48.13,365000.0,32.3625,32.4636,32.3356,32.4299,365000.0
2010-01-21 11:20:00,48.14,48.25,48.13,48.19,271400.0,32.4366,32.5107,32.4299,32.4703,271400.0
2010-01-21 11:30:00,48.19,48.42,48.11,48.27,398600.0,32.4703,32.6253,32.4164,32.5242,398600.0
2010-01-21 11:40:00,48.26,48.34,47.92,48.08,509200.0,32.5175,32.5714,32.2884,32.3962,509200.0
2010-01-21 11:50:00,48.09,48.3,48.01,48.09,453400.0,32.4029,32.5444,32.349,32.4029,453400.0
2010-01-21 12:00:00,48.1,48.3,48.05,48.23,285600.0,32.4097,32.5444,32.376,32.4973,285600.0
2010-01-21 12:10:00,48.24,48.31,48.05,48.1,269400.0,32.504,32.5512,32.376,32.4097,269400.0
2010-01-21 12:20:00,48.1,48.14,48.01,48.03,222700.0,32.4097,32.4366,32.349,32.3625,222700.0
2010-01-21 12:30:00,48.04,48.16,48.01,48.15,168100.0,32.3692,32.4501,32.349,32.4434,168100.0
2010-01-21 12:40:00,48.15,48.16,48.01,48.03,163600.0,32.4434,32.4501,32.349,32.3625,163600.0
2010-01-21 12:50:00,48.02,48.17,48.0,48.12,276300.0,32.3558,32.4568,32.3423,32.4231,276300.0
2010-01-21 13:00:00,48.13,48.21,48.03,48.16,301600.0,32.4299,32.4838,32.3625,32.4501,301600.0
2010-01-21 13:10:00,48.16,48.31,48.15,48.17,286300.0,32.4501,32.5512,32.4434,32.4568,286300.0
2010-01-21 13:20:00,48.18,48.32,48.16,48.31,211600.0,32.4636,32.5579,32.4501,32.5512,211600.0
2010-01-21 13:30:00,48.32,48.45,48.31,48.39,488900.0,32.5579,32.6455,32.5512,32.6051,488900.0
2010-01-21 13:40:00,48.39,48.49,48.38,48.41,358900.0,32.6051,32.6724,32.5983,32.6185,358900.0
2010-01-21 13:50:00,48.4,48.58,48.38,48.56,301500.0,32.6118,32.7331,32.5983,32.7196,301500.0
2010-01-21 14:00:00,48.55,48.57,48.39,48.48,350900.0,32.7129,32.7264,32.6051,32.6657,350900.0
2010-01-21 14:10:00,48.48,48.5,48.29,48.3,269900.0,32.6657,32.6792,32.5377,32.5444,269900.0
2010-01-21 14:20:00,48.3,48.43,48.25,48.41,714200.0,32.5444,32.632,32.5107,32.6185,714200.0
2010-01-21 14:30:00,48.4,48.46,48.31,48.33,389000.0,32.6118,32.6522,32.5512,32.5646,389000.0
2010-01-21 14:40:00,48.33,48.33,48.16,48.21,459100.0,32.5646,32.5646,32.4501,32.4838,459100.0
2010-01-21 14:50:00,48.22,48.27,48.14,48.21,374600.0,32.4905,32.5242,32.4366,32.4838,374600.0
2010-01-21 15:00:00,48.21,48.22,48.06,48.11,562000.0,32.4838,32.4905,32.3827,32.4164,562000.0
2010-01-21 15:10:00,48.11,48.14,48.02,48.05,448400.0,32.4164,32.4366,32.3558,32.376,448400.0
2010-01-21 15:20:00,48.05,48.14,48.03,48.08,354700.0,32.376,32.4366,32.3625,32.3962,354700.0
2010-01-21 15:30:00,48.07,48.13,48.01,48.02,611300.0,32.3895,32.4299,32.349,32.3558,611300.0
2010-01-21 15:40:00,48.02,48.14,48.0,48.14,605700.0,32.3558,32.4366,32.3423,32.4366,605700.0
2010-01-21 15:50:00,48.14,48.14,48.06,48.1,1204200.0,32.4366,32.4366,32.3827,32.4097,1204200.0
2010-01-22 09:30:00,48.12,48.57,47.95,48.35,1080100.0,32.4231,32.7264,32.3086,32.5781,1080100.0
2010-01-22 09:40:00,48.36,48.48,48.18,48.24,970700.0,32.5849,32.6657,32.4636,32.504,970700.0
2010-01-22 09:50:00,48.24,48.35,48.08,48.25,581000.0,32.504,32.5781,32.3962,32.5107,581000.0
2010-01-22 10:00:00,48.25,48.29,47.79,47.83,731800.0,32.5107,32.5377,32.2008,32.2277,731800.0
2010-01-22 10:10:00,47.82,47.98,47.65,47.69,820400.0,32.221,32.3288,32.1065,32.1334,820400.0
2010-01-22 10:20:00,47.69,48.0,47.64,47.99,780100.0,32.1334,32.3423,32.0997,32.3356,780100.0
2010-01-22 10:30:00,47.98,48.0,47.8,47.9,252000.0,32.3288,32.3423,32.2075,32.2749,252000.0
2010-01-22 10:40:00,47.91,48.04,47.7,47.74,469300.0,32.2816,32.3692,32.1401,32.1671,469300.0
2010-01-22 10:50:00,47.75,47.88,47.72,47.85,181300.0,32.1738,32.2614,32.1536,32.2412,181300.0
2010-01-22 11:00:00,47.84,48.12,47.75,47.81,318000.0,32.2345,32.4231,32.1738,32.2143,318000.0
2010-01-22 11:10:00,47.8,47.9,47.73,47.78,267400.0,32.2075,32.2749,32.1604,32.1941,267400.0
2010-01-22 11:20:00,47.78,47.94,47.78,47.92,268800.0,32.1941,32.3019,32.1941,32.2884,268800.0
2010-01-22 11:30:00,47.93,48.02,47.87,47.93,261100.0,32.2951,32.3558,32.2547,32.2951,261100.0
2010-01-22 11:40:00,47.92,47.98,47.87,47.93,150100.0,32.2884,32.3288,32.2547,32.2951,150100.0
2010-01-22 11:50:00,47.93,47.97,47.83,47.89,160600.0,32.2951,32.3221,32.2277,32.2682,160600.0
2010-01-22 12:00:00,47.88,47.88,47.77,47.83,245000.0,32.2614,32.2614,32.1873,32.2277,245000.0
2010-01-22 12:10:00,47.84,47.9,47.73,47.88,248000.0,32.2345,32.2749,32.1604,32.2614,248000.0
2010-01-22 12:20:00,47.89,47.92,47.77,47.88,155700.0,32.2682,32.2884,32.1873,32.2614,155700.0
2010-01-22 12:30:00,47.88,47.9,47.77,47.79,139400.0,32.2614,32.2749,32.1873,32.2008,139400.0
2010-01-22 12:40:00,47.77,47.81,47.65,47.65,246700.0,32.1873,32.2143,32.1065,32.1065,246700.0
2010-01-22 12:50:00,47.65,47.79,47.6,47.72,420500.0,32.1065,32.2008,32.0728,32.1536,420500.0
2010-01-22 13:00:00,47.72,47.72,47.61,47.65,157700.0,32.1536,32.1536,32.0795,32.1065,157700.0
2010-01-22 13:10:00,47.65,47.65,47.57,47.63,135200.0,32.1065,32.1065,32.0526,32.093,135200.0
2010-01-22 13:20:00,47.63,47.69,47.6,47.66,399600.0,32.093,32.1334,32.0728,32.1132,399600.0
2010-01-22 13:30:00,47.67,47.71,47.61,47.61,176300.0,32.1199,32.1469,32.0795,32.0795,176300.0
2010-01-22 13:40:00,47.61,47.64,47.45,47.56,449600.0,32.0795,32.0997,31.9717,32.0458,449600.0
2010-01-22 13:50:00,47.56,47.57,47.49,47.53,488800.0,32.0458,32.0526,31.9987,32.0256,488800.0
2010-01-22 14:00:00,47.52,47.56,47.39,47.4,352800.0,32.0189,32.0458,31.9313,31.938,352800.0
2010-01-22 14:10:00,47.41,47.46,47.33,47.43,413300.0,31.9447,31.9784,31.8908,31.9582,413300.0
2010-01-22 14:20:00,47.42,47.43,47.33,47.34,383500.0,31.9515,31.9582,31.8908,31.8976,383500.0
2010-01-22 14:30:00,47.34,47.44,47.32,47.33,560500.0,31.8976,31.965,31.8841,31.8908,560500.0
2010-01-22 14:40:00,47.33,47.34,47.05,47.07,1058200.0,31.8908,31.8976,31.7022,31.7157,1058200.0
2010-01-22 14:50:00,47.06,47.12,46.92,46.96,766200.0,31.7089,31.7493,31.6146,31.6415,766200.0
2010-01-22 15:00:00,46.96,47.22,46.88,47.06,1592000.0,31.6415,31.8167,31.5876,31.7089,1592000.0
2010-01-22 15:10:00,47.06,47.12,46.79,46.83,890800.0,31.7089,31.7493,31.527,31.5539,890800.0
2010-01-22 15:20:00,46.83,47.01,46.76,46.99,1126600.0,31.5539,31.6752,31.5068,31.6618,1126600.0
2010-01-22 15:30:00,46.98,47.03,46.85,46.89,688100.0,31.655,31.6887,31.5674,31.5944,688100.0
2010-01-22 15:40:00,46.89,46.94,46.67,46.76,1012700.0,31.5944,31.6281,31.4461,31.5068,1012700.0
2010-01-22 15:50:00,46.76,46.89,46.71,46.78,1295300.0,31.5068,31.5944,31.4731,31.5203,1295300.0
2010-01-25 09:30:00,46.97,47.51,46.7,47.33,1234500.0,31.6483,32.0121,31.4664,31.8908,1234500.0
2010-01-25 09:40:00,47.33,47.66,47.29,47.56,870900.0,31.8908,32.1132,31.8639,32.0458,870900.0
2010-01-25 09:50:00,47.54,47.64,47.47,47.58,668000.0,32.0323,32.0997,31.9852,32.0593,668000.0
2010-01-25 10:00:00,47.57,47.65,47.27,47.41,865000.0,32.0526,32.1065,31.8504,31.9447,865000.0
2010-01-25 10:10:00,47.43,47.61,47.38,47.54,536600.0,31.9582,32.0795,31.9245,32.0323,536600.0
2010-01-25 10:20:00,47.55,47.69,47.4,47.59,478000.0,32.0391,32.1334,31.938,32.066,478000.0
2010-01-25 10:30:00,47.59,47.68,47.48,47.54,329400.0,32.066,32.1267,31.9919,32.0323,329400.0
2010-01-25 10:40:00,47.53,47.53,47.28,47.34,320300.0,32.0256,32.0256,31.8572,31.8976,320300.0
2010-01-25 10:50:00,47.34,47.49,47.28,47.42,260700.0,31.8976,31.9987,31.8572,31.9515,260700.0
2010-01-25 11:00:00,47.42,47.43,46.98,47.16,628300.0,31.9515,31.9582,31.655,31.7763,628300.0
2010-01-25 11:10:00,47.17,47.25,47.02,47.21,309300.0,31.783,31.8369,31.682,31.81,309300.0
2010-01-25 11:20:00,47.21,47.32,47.07,47.09,389000.0,31.81,31.8841,31.7157,31.7291,389000.0
2010-01-25 11:30:00,47.08,47.13,46.86,46.9,403000.0,31.7224,31.7561,31.5742,31.6011,403000.0
2010-01-25 11:40:00,46.89,47.09,46.88,46.94,277200.0,31.5944,31.7291,31.5876,31.6281,277200.0
2010-01-25 11:50:00,46.95,47.11,46.93,47.05,268600.0,31.6348,31.7426,31.6213,31.7022,268600.0
2010-01-25 12:00:00,47.04,47.1,46.99,47.07,207700.0,31.6954,31.7359,31.6618,31.7157,207700.0
2010-01-25 12:10:00,47.07,47.15,47.05,47.14,232100.0,31.7157,31.7696,31.7022,31.7628,232100.0
2010-01-25 12:20:00,47.15,47.25,47.09,47.1,288000.0,31.7696,31.8369,31.7291,31.7359,288000.0
2010-01-25 12:30:00,47.1,47.28,47.08,47.24,243600.0,31.7359,31.8572,31.7224,31.8302,243600.0
2010-01-25 12:40:00,47.24,47.3,47.19,47.3,241100.0,31.8302,31.8706,31.7965,31.8706,241100.0
2010-01-25 12:50:00,47.3,47.34,47.25,47.26,405600.0,31.8706,31.8976,31.8369,31.8437,405600.0
2010-01-25 13:00:00,47.25,47.29,47.13,47.15,113600.0,31.8369,31.8639,31.7561,31.7696,113600.0
2010-01-25 13:10:00,47.16,47.24,47.14,47.22,135400.0,31.7763,31.8302,31.7628,31.8167,135400.0
2010-01-25 13:20:00,47.23,47.31,47.2,47.28,191700.0,31.8235,31.8774,31.8033,31.8572,191700.0
2010-01-25 13:30:00,47.28,47.28,47.11,47.18,330500.0,31.8572,31.8572,31.7426,31.7898,330500.0
2010-01-25 13:40:00,47.18,47.25,47.15,47.25,103400.0,31.7898,31.8369,31.7696,31.8369,103400.0
2010-01-25 13:50:00,47.25,47.26,47.2,47.21,137400.0,31.8369,31.8437,31.8033,31.81,137400.0
2010-01-25 14:00:00,47.21,47.3,47.21,47.3,83000.0,31.81,31.8706,31.81,31.8706,83000.0
2010-01-25 14:10:00,47.3,47.36,47.28,47.33,163500.0,31.8706,31.9111,31.8572,31.8908,163500.0
2010-01-25 14:20:00,47.35,47.36,47.3,47.33,248500.0,31.9043,31.9111,31.8706,31.8908,248500.0
2010-01-25 14:30:00,47.33,47.4,47.26,47.29,279200.0,31.8908,31.938,31.8437,31.8639,279200.0
2010-01-25 14:40:00,47.29,47.31,47.21,47.25,188800.0,31.8639,31.8774,31.81,31.8369,188800.0
2010-01-25 14:50:00,47.25,47.29,47.24,47.27,164000.0,31.8369,31.8639,31.8302,31.8504,164000.0
2010-01-25 15:00:00,47.26,47.29,47.18,47.19,278900.0,31.8437,31.8639,31.7898,31.7965,278900.0
2010-01-25 15:10:00,47.19,47.2,47.05,47.09,424700.0,31.7965,31.8033,31.7022,31.7291,424700.0
2010-01-25 15:20:00,47.1,47.15,47.05,47.09,254000.0,31.7359,31.7696,31.7022,31.7291,254000.0
2010-01-25 15:30:00,47.09,47.16,47.08,47.15,287000.0,31.7291,31.7763,31.7224,31.7696,287000.0
2010-01-25 15:40:00,47.15,47.17,47.0,47.01,460900.0,31.7696,31.783,31.6685,31.6752,460900.0
2010-01-25 15:50:00,47.01,47.08,46.92,46.92,1051000.0,31.6752,31.7224,31.6146,31.6146,1051000.0
2010-01-26 09:30:00,46.9,47.12,46.56,46.71,817100.0,31.6011,31.7493,31.372,31.4731,817100.0
2010-01-26 09:40:00,46.71,46.88,46.61,46.74,574400.0,31.4731,31.5876,31.4057,31.4933,574400.0
2010-01-26 09:50:00,46.73,46.84,46.68,46.81,529100.0,31.4866,31.5607,31.4529,31.5405,529100.0
2010-01-26 10:00:00,46.82,47.04,46.63,46.94,1111900.0,31.5472,31.6954,31.4192,31.6281,1111900.0
2010-01-26 10:10:00,46.94,47.2,46.93,47.13,777100.0,31.6281,31.8033,31.6213,31.7561,777100.0
2010-01-26 10:20:00,47.12,47.2,46.86,46.9,673700.0,31.7493,31.8033,31.5742,31.6011,673700.0
2010-01-26 10:30:00,46.87,46.92,46.8,46.88,355200.0,31.5809,31.6146,31.5337,31.5876,355200.0
2010-01-26 10:40:00,46.87,47.08,46.86,47.04,265500.0,31.5809,31.7224,31.5742,31.6954,265500.0
2010-01-26 10:50:00,47.04,47.14,47.04,47.1,441400.0,31.6954,31.7628,31.6954,31.7359,441400.0
2010-01-26 11:00:00,47.1,47.12,47.04,47.08,351600.0,31.7359,31.7493,31.6954,31.7224,351600.0
2010-01-26 11:10:00,47.08,47.14,47.05,47.1,376500.0,31.7224,31.7628,31.7022,31.7359,376500.0
2010-01-26 11:20:00,47.05,47.18,47.05,47.17,239400.0,31.7022,31.7898,31.7022,31.783,239400.0
2010-01-26 11:30:00,47.17,47.2,47.11,47.16,247900.0,31.783,31.8033,31.7426,31.7763,247900.0
2010-01-26 11:40:00,47.15,47.25,47.14,47.23,379000.0,31.7696,31.8369,31.7628,31.8235,379000.0
2010-01-26 11:50:00,47.24,47.24,47.15,47.16,208700.0,31.8302,31.8302,31.7696,31.7763,208700.0
2010-01-26 12:00:00,47.16,47.23,47.07,47.23,287000.0,31.7763,31.8235,31.7157,31.8235,287000.0
2010-01-26 12:10:00,47.23,47.31,47.13,47.13,232800.0,31.8235,31.8774,31.7561,31.7561,232800.0
2010-01-26 12:20:00,47.14,47.19,47.09,47.18,820700.0,31.7628,31.7965,31.7291,31.7898,820700.0
2010-01-26 12:30:00,47.18,47.27,47.12,47.27,217900.0,31.7898,31.8504,31.7493,31.8504,217900.0
2010-01-26 12:40:00,47.27,47.44,47.26,47.39,316600.0,31.8504,31.965,31.8437,31.9313,316600.0
2010-01-26 12:50:00,47.4,47.46,47.34,47.45,221900.0,31.938,31.9784,31.8976,31.9717,221900.0
2010-01-26 13:00:00,47.45,47.47,47.29,47.31,209500.0,31.9717,31.9852,31.8639,31.8774,209500.0
2010-01-26 13:10:00,47.32,47.37,47.23,47.25,206300.0,31.8841,31.9178,31.8235,31.8369,206300.0
2010-01-26 13:20:00,47.25,47.32,47.14,47.19,190500.0,31.8369,31.8841,31.7628,31.7965,190500.0
2010-01-26 13:30:00,47.19,47.24,47.17,47.21,112500.0,31.7965,31.8302,31.783,31.81,112500.0
2010-01-26 13:40:00,47.21,47.36,47.19,47.36,268000.0,31.81,31.9111,31.7965,31.9111,268000.0
2010-01-26 13:50:00,47.35,47.36,47.3,47.32,149100.0,31.9043,31.9111,31.8706,31.8841,149100.0
2010-01-26 14:00:00,47.31,47.34,47.2,47.23,291700.0,31.8774,31.8976,31.8033,31.8235,291700.0
2010-01-26 14:10:00,47.23,47.29,47.14,47.21,303800.0,31.8235,31.8639,31.7628,31.81,303800.0
2010-01-26 14:20:00,47.21,47.24,47.11,47.14,261500.0,31.81,31.8302,31.7426,31.7628,261500.0
2010-01-26 14:30:00,47.14,47.2,47.09,47.15,357200.0,31.7628,31.8033,31.7291,31.7696,357200.0
2010-01-26 14:40:00,47.15,47.23,47.12,47.13,247300.0,31.7696,31.8235,31.7493,31.7561,247300.0
2010-01-26 14:50:00,47.13,47.15,46.99,47.02,497100.0,31.7561,31.7696,31.6618,31.682,497100.0
2010-01-26 15:00:00,47.02,47.12,47.0,47.08,403200.0,31.682,31.7493,31.6685,31.7224,403200.0
2010-01-26 15:10:00,47.07,47.13,47.03,47.08,744100.0,31.7157,31.7561,31.6887,31.7224,744100.0
2010-01-26 15:20:00,47.1,47.11,46.91,46.97,708900.0,31.7359,31.7426,31.6078,31.6483,708900.0
2010-01-26 15:30:00,46.98,47.02,46.92,47.0,550600.0,31.655,31.682,31.6146,31.6685,550600.0
2010-01-26 15:40:00,47.0,47.02,46.91,46.99,896800.0,31.6685,31.682,31.6078,31.6618,896800.0
2010-01-26 15:50:00,46.99,47.05,46.87,46.89,1058800.0,31.6618,31.7022,31.5809,31.5944,1058800.0
2010-01-27 09:30:00,46.52,47.23,46.31,46.95,822800.0,31.3451,31.8235,31.2036,31.6348,822800.0
2010-01-27 09:40:00,46.96,47.07,46.66,46.88,646700.0,31.6415,31.7157,31.4394,31.5876,646700.0
2010-01-27 09:50:00,46.88,47.02,46.75,46.9,461300.0,31.5876,31.682,31.5,31.6011,461300.0
2010-01-27 10:00:00,46.9,46.99,46.75,46.82,546100.0,31.6011,31.6618,31.5,31.5472,546100.0
2010-01-27 10:10:00,46.82,46.89,46.57,46.76,677000.0,31.5472,31.5944,31.3788,31.5068,677000.0
2010-01-27 10:20:00,46.77,47.03,46.67,46.98,347100.0,31.5135,31.6887,31.4461,31.655,347100.0
2010-01-27 10:30:00,46.98,46.99,46.72,46.87,383500.0,31.655,31.6618,31.4798,31.5809,383500.0
2010-01-27 10:40:00,46.87,46.99,46.78,46.82,305200.0,31.5809,31.6618,31.5203,31.5472,305200.0
2010-01-27 10:50:00,46.83,47.07,46.81,47.05,393500.0,31.5539,31.7157,31.5405,31.7022,393500.0
2010-01-27 11:00:00,47.06,47.1,46.97,46.98,353800.0,31.7089,31.7359,31.6483,31.655,353800.0
2010-01-27 11:10:00,46.98,47.04,46.81,46.99,326400.0,31.655,31.6954,31.5405,31.6618,326400.0
2010-01-27 11:20:00,46.99,47.02,46.85,46.93,446600.0,31.6618,31.682,31.5674,31.6213,446600.0
2010-01-27 11:30:00,46.92,46.95,46.72,46.87,257200.0,31.6146,31.6348,31.4798,31.5809,257200.0
2010-01-27 11:40:00,46.87,46.87,46.73,46.79,203400.0,31.5809,31.5809,31.4866,31.527,203400.0
2010-01-27 11:50:00,46.79,46.84,46.61,46.61,213400.0,31.527,31.5607,31.4057,31.4057,213400.0
2010-01-27 12:00:00,46.61,46.67,46.6,46.65,208200.0,31.4057,31.4461,31.399,31.4327,208200.0
2010-01-27 12:10:00,46.65,46.72,46.61,46.67,244100.0,31.4327,31.4798,31.4057,31.4461,244100.0
2010-01-27 12:20:00,46.67,46.83,46.66,46.78,256700.0,31.4461,31.5539,31.4394,31.5203,256700.0
2010-01-27 12:30:00,46.77,46.88,46.74,46.87,215200.0,31.5135,31.5876,31.4933,31.5809,215200.0
2010-01-27 12:40:00,46.86,46.89,46.83,46.88,190900.0,31.5742,31.5944,31.5539,31.5876,190900.0
2010-01-27 12:50:00,46.87,46.88,46.78,46.81,296200.0,31.5809,31.5876,31.5203,31.5405,296200.0
2010-01-27 13:00:00,46.8,46.88,46.78,46.87,285300.0,31.5337,31.5876,31.5203,31.5809,285300.0
2010-01-27 13:10:00,46.87,46.9,46.64,46.65,381000.0,31.5809,31.6011,31.4259,31.4327,381000.0
2010-01-27 13:20:00,46.66,46.76,46.6,46.68,251000.0,31.4394,31.5068,31.399,31.4529,251000.0
2010-01-27 13:30:00,46.68,46.78,46.6,46.68,380800.0,31.4529,31.5203,31.399,31.4529,380800.0
2010-01-27 13:40:00,46.67,46.73,46.6,46.67,230500.0,31.4461,31.4866,31.399,31.4461,230500.0
2010-01-27 13:50:00,46.67,46.69,46.61,46.66,96000.0,31.4461,31.4596,31.4057,31.4394,96000.0
2010-01-27 14:00:00,46.66,46.84,46.64,46.75,220100.0,31.4394,31.5607,31.4259,31.5,220100.0
2010-01-27 14:10:00,46.75,46.95,46.58,46.82,464300.0,31.5,31.6348,31.3855,31.5472,464300.0
2010-01-27 14:20:00,46.82,46.84,46.27,46.68,1479400.0,31.5472,31.5607,31.1766,31.4529,1479400.0
2010-01-27 14:30:00,46.67,46.93,46.6,46.87,709400.0,31.4461,31.6213,31.399,31.5809,709400.0
2010-01-27 14:40:00,46.87,47.15,46.87,47.06,884500.0,31.5809,31.7696,31.5809,31.7089,884500.0
2010-01-27 14:50:00,47.05,47.16,46.88,46.96,606600.0,31.7022,31.7763,31.5876,31.6415,606600.0
2010-01-27 15:00:00,46.96,47.06,46.76,46.78,536600.0,31.6415,31.7089,31.5068,31.5203,536600.0
2010-01-27 15:10:00,46.78,46.95,46.66,46.9,1062500.0,31.5203,31.6348,31.4394,31.6011,1062500.0
2010-01-27 15:20:00,46.9,47.07,46.9,46.99,669900.0,31.6011,31.7157,31.6011,31.6618,669900.0
2010-01-27 15:30:00,47.0,47.31,46.99,47.23,1070800.0,31.6685,31.8774,31.6618,31.8235,1070800.0
2010-01-27 15:40:00,47.24,47.24,47.02,47.12,747800.0,31.8302,31.8302,31.682,31.7493,747800.0
2010-01-27 15:50:00,47.12,47.23,47.1,47.19,1380000.0,31.7493,31.8235,31.7359,31.7965,1380000.0
2010-01-28 09:30:00,42.09,42.11,40.46,40.68,15772300.0,28.3601,28.3736,27.2619,27.4101,15772300.0
2010-01-28 09:40:00,40.67,41.08,40.33,41.01,10453300.0,27.4034,27.6796,27.1743,27.6324,10453300.0
2010-01-28 09:50:00,41.01,41.45,40.95,41.41,8366300.0,27.6324,27.9289,27.592,27.902,8366300.0
2010-01-28 10:00:00,41.41,41.69,41.1,41.25,6055200.0,27.902,28.0906,27.6931,27.7942,6055200.0
2010-01-28 10:10:00,41.25,41.4,41.12,41.25,3467700.0,27.7942,27.8952,27.7066,27.7942,3467700.0
2010-01-28 10:20:00,41.26,41.64,41.18,41.26,3229600.0,27.8009,28.0569,27.747,27.8009,3229600.0
2010-01-28 10:30:00,41.25,41.39,41.21,41.33,2172100.0,27.7942,27.8885,27.7672,27.8481,2172100.0
2010-01-28 10:40:00,41.33,41.39,40.89,40.93,3778600.0,27.8481,27.8885,27.5516,27.5785,3778600.0
2010-01-28 10:50:00,40.93,41.03,40.73,40.85,2041200.0,27.5785,27.6459,27.4438,27.5246,2041200.0
2010-01-28 11:00:00,40.85,40.96,40.8,40.85,3253500.0,27.5246,27.5988,27.4909,27.5246,3253500.0
2010-01-28 11:10:00,40.85,41.12,40.8,41.08,2266700.0,27.5246,27.7066,27.4909,27.6796,2266700.0
2010-01-28 11:20:00,41.06,41.1,40.91,41.0,1737100.0,27.6661,27.6931,27.5651,27.6257,1737100.0
2010-01-28 11:30:00,40.99,41.09,40.81,41.0,2252200.0,27.619,27.6863,27.4977,27.6257,2252200.0
2010-01-28 11:40:00,40.99,41.02,40.69,40.76,1595400.0,27.619,27.6392,27.4168,27.464,1595400.0
2010-01-28 11:50:00,40.76,40.87,40.74,40.78,1449800.0,27.464,27.5381,27.4505,27.4775,1449800.0
2010-01-28 12:00:00,40.79,40.82,40.53,40.56,2022000.0,27.4842,27.5044,27.309,27.3292,2022000.0
2010-01-28 12:10:00,40.57,40.63,40.5,40.56,1693900.0,27.336,27.3764,27.2888,27.3292,1693900.0
2010-01-28 12:20:00,40.55,40.56,40.35,40.46,1751300.0,27.3225,27.3292,27.1877,27.2619,1751300.0
2010-01-28 12:30:00,40.45,40.47,40.36,40.37,1282800.0,27.2551,27.2686,27.1945,27.2012,1282800.0
2010-01-28 12:40:00,40.36,40.43,40.21,40.41,1223600.0,27.1945,27.2416,27.0934,27.2282,1223600.0
2010-01-28 12:50:00,40.4,40.63,40.4,40.5,2135600.0,27.2214,27.3764,27.2214,27.2888,2135600.0
2010-01-28 13:00:00,40.49,40.6,40.43,40.49,1410600.0,27.2821,27.3562,27.2416,27.2821,1410600.0
2010-01-28 13:10:00,40.48,40.54,40.41,40.52,1610700.0,27.2753,27.3158,27.2282,27.3023,1610700.0
2010-01-28 13:20:00,40.51,40.51,40.33,40.4,1226000.0,27.2955,27.2955,27.1743,27.2214,1226000.0
2010-01-28 13:30:00,40.39,40.41,40.3,40.38,1162000.0,27.2147,27.2282,27.154,27.208,1162000.0
2010-01-28 13:40:00,40.37,40.53,40.35,40.5,2970900.0,27.2012,27.309,27.1877,27.2888,2970900.0
2010-01-28 13:50:00,40.49,40.51,40.21,40.23,1891400.0,27.2821,27.2955,27.0934,27.1069,1891400.0
2010-01-28 14:00:00,40.23,40.37,40.21,40.25,1430000.0,27.1069,27.2012,27.0934,27.1204,1430000.0
2010-01-28 14:10:00,40.24,40.35,40.06,40.21,2883000.0,27.1136,27.1877,26.9923,27.0934,2883000.0
2010-01-28 14:20:00,40.2,40.32,40.16,40.25,1139100.0,27.0867,27.1675,27.0597,27.1204,1139100.0
2010-01-28 14:30:00,40.24,40.28,40.15,40.16,1256200.0,27.1136,27.1406,27.053,27.0597,1256200.0
2010-01-28 14:40:00,40.18,40.38,40.16,40.35,1620300.0,27.0732,27.208,27.0597,27.1877,1620300.0
2010-01-28 14:50:00,40.35,40.48,40.34,40.37,2688200.0,27.1877,27.2753,27.181,27.2012,2688200.0
2010-01-28 15:00:00,40.36,40.59,40.35,40.41,2317200.0,27.1945,27.3494,27.1877,27.2282,2317200.0
2010-01-28 15:10:00,40.42,40.51,40.3,40.32,1454700.0,27.2349,27.2955,27.154,27.1675,1454700.0
2010-01-28 15:20:00,40.31,40.42,40.29,40.39,3306900.0,27.1608,27.2349,27.1473,27.2147,3306900.0
2010-01-28 15:30:00,40.38,40.39,40.17,40.2,2413900.0,27.208,27.2147,27.0665,27.0867,2413900.0
2010-01-28 15:40:00,40.19,40.21,40.01,40.07,3834500.0,27.0799,27.0934,26.9586,26.9991,3834500.0
2010-01-28 15:50:00,40.07,40.56,40.05,40.38,5853400.0,26.9991,27.3292,26.9856,27.208,5853400.0
2010-01-29 09:30:00,40.83,40.88,40.4,40.49,3565900.0,27.5112,27.5448,27.2214,27.2821,3565900.0
2010-01-29 09:40:00,40.48,40.82,40.46,40.72,3721800.0,27.2753,27.5044,27.2619,27.437,3721800.0
2010-01-29 09:50:00,40.71,40.76,40.43,40.46,2375400.0,27.4303,27.464,27.2416,27.2619,2375400.0
2010-01-29 10:00:00,40.46,40.48,40.12,40.14,2295100.0,27.2619,27.2753,27.0328,27.0462,2295100.0
2010-01-29 10:10:00,40.14,40.22,40.01,40.03,3956100.0,27.0462,27.1001,26.9586,26.9721,3956100.0
2010-01-29 10:20:00,40.02,40.27,39.9,40.17,3659900.0,26.9654,27.1338,26.8845,27.0665,3659900.0
2010-01-29 10:30:00,40.16,40.19,39.96,40.06,1607700.0,27.0597,27.0799,26.925,26.9923,1607700.0
2010-01-29 10:40:00,40.06,40.12,39.9,40.0,1354200.0,26.9923,27.0328,26.8845,26.9519,1354200.0
2010-01-29 10:50:00,39.99,40.02,39.9,40.0,2026500.0,26.9452,26.9654,26.8845,26.9519,2026500.0
2010-01-29 11:00:00,40.01,40.02,39.87,39.91,1682700.0,26.9586,26.9654,26.8643,26.8913,1682700.0
2010-01-29 11:10:00,39.91,39.91,39.5,39.55,2327200.0,26.8913,26.8913,26.615,26.6487,2327200.0
2010-01-29 11:20:00,39.54,39.55,39.2,39.44,2874200.0,26.642,26.6487,26.4129,26.5746,2874200.0
2010-01-29 11:30:00,39.44,39.48,39.05,39.28,2567700.0,26.5746,26.6015,26.3118,26.4668,2567700.0
2010-01-29 11:40:00,39.28,39.3,39.2,39.26,1291700.0,26.4668,26.4802,26.4129,26.4533,1291700.0
2010-01-29 11:50:00,39.26,39.54,39.21,39.21,1560400.0,26.4533,26.642,26.4196,26.4196,1560400.0
2010-01-29 12:00:00,39.22,39.45,39.22,39.37,1103300.0,26.4263,26.5813,26.4263,26.5274,1103300.0
2010-01-29 12:10:00,39.37,39.45,39.32,39.4,931700.0,26.5274,26.5813,26.4937,26.5476,931700.0
2010-01-29 12:20:00,39.4,39.55,39.34,39.53,898300.0,26.5476,26.6487,26.5072,26.6352,898300.0
2010-01-29 12:30:00,39.54,39.73,39.53,39.65,1423300.0,26.642,26.77,26.6352,26.7161,1423300.0
2010-01-29 12:40:00,39.65,39.68,39.49,39.5,1130300.0,26.7161,26.7363,26.6083,26.615,1130300.0
2010-01-29 12:50:00,39.5,39.61,39.49,39.53,1075700.0,26.615,26.6891,26.6083,26.6352,1075700.0
2010-01-29 13:00:00,39.53,39.53,39.4,39.44,774200.0,26.6352,26.6352,26.5476,26.5746,774200.0
2010-01-29 13:10:00,39.42,39.44,39.22,39.23,893600.0,26.5611,26.5746,26.4263,26.4331,893600.0
2010-01-29 13:20:00,39.24,39.27,39.18,39.21,1066100.0,26.4398,26.46,26.3994,26.4196,1066100.0
2010-01-29 13:30:00,39.2,39.21,39.09,39.11,1410800.0,26.4129,26.4196,26.3388,26.3522,1410800.0
2010-01-29 13:40:00,39.1,39.11,38.74,38.78,3275700.0,26.3455,26.3522,26.1029,26.1299,3275700.0
2010-01-29 13:50:00,38.77,38.97,38.75,38.87,2916200.0,26.1231,26.2579,26.1097,26.1905,2916200.0
2010-01-29 14:00:00,38.85,38.91,38.76,38.84,1399400.0,26.177,26.2175,26.1164,26.1703,1399400.0
2010-01-29 14:10:00,38.83,38.87,38.5,38.71,13543800.0,26.1636,26.1905,25.9412,26.0827,13543800.0
2010-01-29 14:20:00,38.7,38.8,38.49,38.69,7315600.0,26.076,26.1434,25.9345,26.0692,7315600.0
2010-01-29 14:30:00,38.69,38.75,38.49,38.69,7346700.0,26.0692,26.1097,25.9345,26.0692,7346700.0
2010-01-29 14:40:00,38.7,38.9,38.55,38.57,2576400.0,26.076,26.2107,25.9749,25.9884,2576400.0
2010-01-29 14:50:00,38.57,38.66,38.55,38.59,1709200.0,25.9884,26.049,25.9749,26.0019,1709200.0
2010-01-29 15:00:00,38.59,38.8,38.5,38.75,2247800.0,26.0019,26.1434,25.9412,26.1097,2247800.0
2010-01-29 15:10:00,38.75,38.79,38.52,38.71,2518900.0,26.1097,26.1366,25.9547,26.0827,2518900.0
2010-01-29 15:20:00,38.71,38.99,38.67,38.98,3025800.0,26.0827,26.2714,26.0558,26.2646,3025800.0
2010-01-29 15:30:00,38.99,39.09,38.9,39.08,4179400.0,26.2714,26.3388,26.2107,26.332,4179400.0
2010-01-29 15:40:00,39.08,39.24,39.02,39.2,4172500.0,26.332,26.4398,26.2916,26.4129,4172500.0
2010-01-29 15:50:00,39.2,39.36,39.13,39.19,5599100.0,26.4129,26.5207,26.3657,26.4061,5599100.0
2010-02-01 09:30:00,39.29,39.44,39.0,39.24,2495200.0,26.4735,26.5746,26.2781,26.4398,2495200.0
2010-02-01 09:40:00,39.25,39.25,39.04,39.2,1842100.0,26.4466,26.4466,26.3051,26.4129,1842100.0
2010-02-01 09:50:00,39.19,39.25,38.91,38.94,1840800.0,26.4061,26.4466,26.2175,26.2377,1840800.0
2010-02-01 10:00:00,38.95,39.1,38.77,38.86,2649700.0,26.2444,26.3455,26.1231,26.1838,2649700.0
2010-02-01 10:10:00,38.86,38.97,38.73,38.84,2041900.0,26.1838,26.2579,26.0962,26.1703,2041900.0
2010-02-01 10:20:00,38.83,39.01,38.71,38.98,1630400.0,26.1636,26.2848,26.0827,26.2646,1630400.0
2010-02-01 10:30:00,38.98,39.03,38.84,38.86,1274200.0,26.2646,26.2983,26.1703,26.1838,1274200.0
2010-02-01 10:40:00,38.86,38.95,38.77,38.85,1243600.0,26.1838,26.2444,26.1231,26.177,1243600.0
2010-02-01 10:50:00,38.85,38.93,38.68,38.73,1151900.0,26.177,26.2309,26.0625,26.0962,1151900.0
2010-02-01 11:00:00,38.72,38.9,38.7,38.84,1411200.0,26.0894,26.2107,26.076,26.1703,1411200.0
2010-02-01 11:10:00,38.84,38.94,38.75,38.91,765500.0,26.1703,26.2377,26.1097,26.2175,765500.0
2010-02-01 11:20:00,38.92,39.0,38.89,38.98,748200.0,26.2242,26.2781,26.204,26.2646,748200.0
2010-02-01 11:30:00,38.98,39.15,38.96,39.09,1132200.0,26.2646,26.3792,26.2512,26.3388,1132200.0
2010-02-01 11:40:00,39.09,39.21,39.0,39.02,1235100.0,26.3388,26.4196,26.2781,26.2916,1235100.0
2010-02-01 11:50:00,39.01,39.1,38.99,39.07,1040700.0,26.2848,26.3455,26.2714,26.3253,1040700.0
2010-02-01 12:00:00,39.08,39.23,39.06,39.21,1576900.0,26.332,26.4331,26.3185,26.4196,1576900.0
2010-02-01 12:10:00,39.21,39.36,39.14,39.32,1594100.0,26.4196,26.5207,26.3724,26.4937,1594100.0
2010-02-01 12:20:00,39.32,39.44,39.26,39.43,1386600.0,26.4937,26.5746,26.4533,26.5678,1386600.0
2010-02-01 12:30:00,39.44,39.64,39.42,39.48,1926000.0,26.5746,26.7093,26.5611,26.6015,1926000.0
2010-02-01 12:40:00,39.48,39.75,39.44,39.74,2013300.0,26.6015,26.7835,26.5746,26.7767,2013300.0
2010-02-01 12:50:00,39.75,39.79,39.69,39.71,1407100.0,26.7835,26.8104,26.743,26.7565,1407100.0
2010-02-01 13:00:00,39.71,39.79,39.67,39.78,803700.0,26.7565,26.8104,26.7296,26.8037,803700.0
2010-02-01 13:10:00,39.78,39.89,39.77,39.78,1351100.0,26.8037,26.8778,26.7969,26.8037,1351100.0
2010-02-01 13:20:00,39.77,39.89,39.74,39.89,1157800.0,26.7969,26.8778,26.7767,26.8778,1157800.0
2010-02-01 13:30:00,39.89,39.91,39.74,39.76,2320300.0,26.8778,26.8913,26.7767,26.7902,2320300.0
2010-02-01 13:40:00,39.76,39.79,39.65,39.7,1082500.0,26.7902,26.8104,26.7161,26.7498,1082500.0
2010-02-01 13:50:00,39.7,39.79,39.69,39.75,1146100.0,26.7498,26.8104,26.743,26.7835,1146100.0
2010-02-01 14:00:00,39.74,39.8,39.69,39.7,614300.0,26.7767,26.8171,26.743,26.7498,614300.0
2010-02-01 14:10:00,39.7,39.78,39.64,39.77,617500.0,26.7498,26.8037,26.7093,26.7969,617500.0
2010-02-01 14:20:00,39.78,39.83,39.7,39.8,887900.0,26.8037,26.8374,26.7498,26.8171,887900.0
2010-02-01 14:30:00,39.79,39.86,39.78,39.84,663800.0,26.8104,26.8576,26.8037,26.8441,663800.0
2010-02-01 14:40:00,39.84,39.9,39.82,39.83,702500.0,26.8441,26.8845,26.8306,26.8374,702500.0
2010-02-01 14:50:00,39.84,39.96,39.79,39.94,1077100.0,26.8441,26.925,26.8104,26.9115,1077100.0
2010-02-01 15:00:00,39.94,39.97,39.8,39.8,1168700.0,26.9115,26.9317,26.8171,26.8171,1168700.0
2010-02-01 15:10:00,39.8,39.89,39.78,39.85,522200.0,26.8171,26.8778,26.8037,26.8508,522200.0
2010-02-01 15:20:00,39.85,39.87,39.78,39.83,1294700.0,26.8508,26.8643,26.8037,26.8374,1294700.0
2010-02-01 15:30:00,39.83,39.9,39.73,39.78,1606400.0,26.8374,26.8845,26.77,26.8037,1606400.0
2010-02-01 15:40:00,39.77,39.81,39.72,39.79,1365100.0,26.7969,26.8239,26.7632,26.8104,1365100.0
2010-02-01 15:50:00,39.8,39.81,39.7,39.77,2182900.0,26.8171,26.8239,26.7498,26.7969,2182900.0
2010-02-02 09:30:00,39.85,39.89,39.65,39.67,1745700.0,26.8508,26.8778,26.7161,26.7296,1745700.0
2010-02-02 09:40:00,39.68,39.75,39.59,39.62,1765100.0,26.7363,26.7835,26.6757,26.6959,1765100.0
2010-02-02 09:50:00,39.62,39.65,39.48,39.51,1888400.0,26.6959,26.7161,26.6015,26.6217,1888400.0
2010-02-02 10:00:00,39.51,39.56,39.29,39.48,1828300.0,26.6217,26.6554,26.4735,26.6015,1828300.0
2010-02-02 10:10:00,39.49,39.52,39.36,39.37,1562100.0,26.6083,26.6285,26.5207,26.5274,1562100.0
2010-02-02 10:20:00,39.37,39.49,39.3,39.44,1342500.0,26.5274,26.6083,26.4802,26.5746,1342500.0
2010-02-02 10:30:00,39.43,39.7,39.42,39.55,1201900.0,26.5678,26.7498,26.5611,26.6487,1201900.0
2010-02-02 10:40:00,39.56,39.57,39.49,39.51,985600.0,26.6554,26.6622,26.6083,26.6217,985600.0
2010-02-02 10:50:00,39.51,39.7,39.5,39.67,684600.0,26.6217,26.7498,26.615,26.7296,684600.0
2010-02-02 11:00:00,39.66,39.71,39.62,39.63,839800.0,26.7228,26.7565,26.6959,26.7026,839800.0
2010-02-02 11:10:00,39.64,39.65,39.53,39.55,787300.0,26.7093,26.7161,26.6352,26.6487,787300.0
2010-02-02 11:20:00,39.55,39.58,39.33,39.35,1186700.0,26.6487,26.6689,26.5005,26.5139,1186700.0
2010-02-02 11:30:00,39.35,39.46,39.35,39.42,639000.0,26.5139,26.5881,26.5139,26.5611,639000.0
2010-02-02 11:40:00,39.42,39.42,39.21,39.23,1320400.0,26.5611,26.5611,26.4196,26.4331,1320400.0
2010-02-02 11:50:00,39.23,39.35,39.22,39.3,983300.0,26.4331,26.5139,26.4263,26.4802,983300.0
2010-02-02 12:00:00,39.3,39.31,39.02,39.06,1610500.0,26.4802,26.487,26.2916,26.3185,1610500.0
2010-02-02 12:10:00,39.05,39.2,39.05,39.2,676000.0,26.3118,26.4129,26.3118,26.4129,676000.0
2010-02-02 12:20:00,39.2,39.27,39.18,39.24,720900.0,26.4129,26.46,26.3994,26.4398,720900.0
2010-02-02 12:30:00,39.24,39.35,39.23,39.28,509700.0,26.4398,26.5139,26.4331,26.4668,509700.0
2010-02-02 12:40:00,39.28,39.3,39.25,39.28,489600.0,26.4668,26.4802,26.4466,26.4668,489600.0
2010-02-02 12:50:00,39.28,39.29,39.19,39.22,749200.0,26.4668,26.4735,26.4061,26.4263,749200.0
2010-02-02 13:00:00,39.22,39.22,39.01,39.02,1006500.0,26.4263,26.4263,26.2848,26.2916,1006500.0
2010-02-02 13:10:00,39.03,39.1,38.99,39.0,1353100.0,26.2983,26.3455,26.2714,26.2781,1353100.0
2010-02-02 13:20:00,39.0,39.06,38.98,39.03,720500.0,26.2781,26.3185,26.2646,26.2983,720500.0
2010-02-02 13:30:00,39.04,39.14,39.02,39.13,970500.0,26.3051,26.3724,26.2916,26.3657,970500.0
2010-02-02 13:40:00,39.13,39.21,39.02,39.09,1337800.0,26.3657,26.4196,26.2916,26.3388,1337800.0
2010-02-02 13:50:00,39.09,39.17,39.07,39.17,688600.0,26.3388,26.3927,26.3253,26.3927,688600.0
2010-02-02 14:00:00,39.17,39.23,39.15,39.17,694100.0,26.3927,26.4331,26.3792,26.3927,694100.0
2010-02-02 14:10:00,39.17,39.25,39.15,39.24,982800.0,26.3927,26.4466,26.3792,26.4398,982800.0
2010-02-02 14:20:00,39.24,39.43,39.24,39.39,871300.0,26.4398,26.5678,26.4398,26.5409,871300.0
2010-02-02 14:30:00,39.39,39.41,39.3,39.33,597700.0,26.5409,26.5544,26.4802,26.5005,597700.0
2010-02-02 14:40:00,39.34,39.34,39.24,39.28,634800.0,26.5072,26.5072,26.4398,26.4668,634800.0
2010-02-02 14:50:00,39.28,39.37,39.24,39.37,439600.0,26.4668,26.5274,26.4398,26.5274,439600.0
2010-02-02 15:00:00,39.37,39.43,39.32,39.43,674600.0,26.5274,26.5678,26.4937,26.5678,674600.0
2010-02-02 15:10:00,39.44,39.53,39.4,39.47,1520800.0,26.5746,26.6352,26.5476,26.5948,1520800.0
2010-02-02 15:20:00,39.47,39.48,39.3,39.35,2132600.0,26.5948,26.6015,26.4802,26.5139,2132600.0
2010-02-02 15:30:00,39.35,39.36,39.28,39.29,1071300.0,26.5139,26.5207,26.4668,26.4735,1071300.0
2010-02-02 15:40:00,39.29,39.32,39.14,39.18,1524100.0,26.4735,26.4937,26.3724,26.3994,1524100.0
2010-02-02 15:50:00,39.18,39.26,39.17,39.25,2459800.0,26.3994,26.4533,26.3927,26.4466,2459800.0
2010-02-03 09:30:00,38.96,39.12,38.6,39.03,2708300.0,26.2512,26.359,26.0086,26.2983,2708300.0
2010-02-03 09:40:00,39.03,39.08,38.9,39.02,1069500.0,26.2983,26.332,26.2107,26.2916,1069500.0
2010-02-03 09:50:00,39.03,39.21,39.01,39.19,1214000.0,26.2983,26.4196,26.2848,26.4061,1214000.0
2010-02-03 10:00:00,39.18,39.35,39.15,39.25,1440600.0,26.3994,26.5139,26.3792,26.4466,1440600.0
2010-02-03 10:10:00,39.25,39.35,39.06,39.07,1569700.0,26.4466,26.5139,26.3185,26.3253,1569700.0
2010-02-03 10:20:00,39.06,39.29,39.04,39.11,943600.0,26.3185,26.4735,26.3051,26.3522,943600.0
2010-02-03 10:30:00,39.1,39.16,39.03,39.16,1234500.0,26.3455,26.3859,26.2983,26.3859,1234500.0
2010-02-03 10:40:00,39.16,39.28,39.1,39.26,776100.0,26.3859,26.4668,26.3455,26.4533,776100.0
2010-02-03 10:50:00,39.27,39.41,39.24,39.33,1437000.0,26.46,26.5544,26.4398,26.5005,1437000.0
2010-02-03 11:00:00,39.34,39.4,39.28,39.38,903800.0,26.5072,26.5476,26.4668,26.5342,903800.0
2010-02-03 11:10:00,39.38,39.49,39.32,39.45,678400.0,26.5342,26.6083,26.4937,26.5813,678400.0
2010-02-03 11:20:00,39.46,39.46,39.34,39.4,595400.0,26.5881,26.5881,26.5072,26.5476,595400.0
2010-02-03 11:30:00,39.4,39.45,39.37,39.39,756100.0,26.5476,26.5813,26.5274,26.5409,756100.0
2010-02-03 11:40:00,39.39,39.4,39.26,39.27,1568000.0,26.5409,26.5476,26.4533,26.46,1568000.0
2010-02-03 11:50:00,39.26,39.3,39.13,39.14,734000.0,26.4533,26.4802,26.3657,26.3724,734000.0
2010-02-03 12:00:00,39.15,39.25,39.14,39.24,423000.0,26.3792,26.4466,26.3724,26.4398,423000.0
2010-02-03 12:10:00,39.24,39.4,39.22,39.32,579300.0,26.4398,26.5476,26.4263,26.4937,579300.0
2010-02-03 12:20:00,39.31,39.4,39.29,39.4,984700.0,26.487,26.5476,26.4735,26.5476,984700.0
2010-02-03 12:30:00,39.4,39.5,39.39,39.42,1036800.0,26.5476,26.615,26.5409,26.5611,1036800.0
2010-02-03 12:40:00,39.42,39.54,39.41,39.53,601600.0,26.5611,26.642,26.5544,26.6352,601600.0
2010-02-03 12:50:00,39.54,39.65,39.5,39.62,1090100.0,26.642,26.7161,26.615,26.6959,1090100.0
2010-02-03 13:00:00,39.62,39.68,39.5,39.59,903300.0,26.6959,26.7363,26.615,26.6757,903300.0
2010-02-03 13:10:00,39.6,39.68,39.57,39.65,472100.0,26.6824,26.7363,26.6622,26.7161,472100.0
2010-02-03 13:20:00,39.65,39.68,39.59,39.66,624200.0,26.7161,26.7363,26.6757,26.7228,624200.0
2010-02-03 13:30:00,39.66,39.72,39.62,39.62,639300.0,26.7228,26.7632,26.6959,26.6959,639300.0
2010-02-03 13:40:00,39.62,39.69,39.61,39.64,332700.0,26.6959,26.743,26.6891,26.7093,332700.0
2010-02-03 13:50:00,39.64,39.69,39.61,39.68,476800.0,26.7093,26.743,26.6891,26.7363,476800.0
2010-02-03 14:00:00,39.69,39.72,39.65,39.65,562100.0,26.743,26.7632,26.7161,26.7161,562100.0
2010-02-03 14:10:00,39.65,39.66,39.46,39.61,977800.0,26.7161,26.7228,26.5881,26.6891,977800.0
2010-02-03 14:20:00,39.61,39.65,39.46,39.51,622800.0,26.6891,26.7161,26.5881,26.6217,622800.0
2010-02-03 14:30:00,39.51,39.57,39.47,39.54,496500.0,26.6217,26.6622,26.5948,26.642,496500.0
2010-02-03 14:40:00,39.54,39.54,39.39,39.42,1203200.0,26.642,26.642,26.5409,26.5611,1203200.0
2010-02-03 14:50:00,39.42,39.55,39.39,39.53,715100.0,26.5611,26.6487,26.5409,26.6352,715100.0
2010-02-03 15:00:00,39.53,39.6,39.48,39.51,1149200.0,26.6352,26.6824,26.6015,26.6217,1149200.0
2010-02-03 15:10:00,39.52,39.6,39.51,39.57,798000.0,26.6285,26.6824,26.6217,26.6622,798000.0
2010-02-03 15:20:00,39.57,39.61,39.55,39.58,552100.0,26.6622,26.6891,26.6487,26.6689,552100.0
2010-02-03 15:30:00,39.58,39.68,39.56,39.64,581000.0,26.6689,26.7363,26.6554,26.7093,581000.0
2010-02-03 15:40:00,39.64,39.72,39.58,39.65,1269200.0,26.7093,26.7632,26.6689,26.7161,1269200.0
2010-02-03 15:50:00,39.64,39.65,39.55,39.62,1158000.0,26.7093,26.7161,26.6487,26.6959,1158000.0
2010-02-04 09:30:00,39.27,39.28,38.86,39.0,2262700.0,26.46,26.4668,26.1838,26.2781,2262700.0
2010-02-04 09:40:00,39.0,39.01,38.54,38.69,1648200.0,26.2781,26.2848,25.9682,26.0692,1648200.0
2010-02-04 09:50:00,38.69,38.71,38.32,38.37,2047100.0,26.0692,26.0827,25.8199,25.8536,2047100.0
2010-02-04 10:00:00,38.37,38.71,38.36,38.66,1594300.0,25.8536,26.0827,25.8469,26.049,1594300.0
2010-02-04 10:10:00,38.66,38.74,38.45,38.68,1758000.0,26.049,26.1029,25.9075,26.0625,1758000.0
2010-02-04 10:20:00,38.68,38.81,38.67,38.71,1302700.0,26.0625,26.1501,26.0558,26.0827,1302700.0
2010-02-04 10:30:00,38.72,38.9,38.69,38.9,1580100.0,26.0894,26.2107,26.0692,26.2107,1580100.0
2010-02-04 10:40:00,38.9,38.93,38.71,38.72,1113100.0,26.2107,26.2309,26.0827,26.0894,1113100.0
2010-02-04 10:50:00,38.72,38.82,38.64,38.72,1141600.0,26.0894,26.1568,26.0355,26.0894,1141600.0
2010-02-04 11:00:00,38.74,38.84,38.63,38.81,778000.0,26.1029,26.1703,26.0288,26.1501,778000.0
2010-02-04 11:10:00,38.81,38.81,38.63,38.65,611900.0,26.1501,26.1501,26.0288,26.0423,611900.0
2010-02-04 11:20:00,38.65,38.7,38.51,38.7,1182000.0,26.0423,26.076,25.9479,26.076,1182000.0
2010-02-04 11:30:00,38.7,38.7,38.53,38.65,941600.0,26.076,26.076,25.9614,26.0423,941600.0
2010-02-04 11:40:00,38.65,38.65,38.49,38.55,891800.0,26.0423,26.0423,25.9345,25.9749,891800.0
2010-02-04 11:50:00,38.55,38.59,38.5,38.53,458500.0,25.9749,26.0019,25.9412,25.9614,458500.0
2010-02-04 12:00:00,38.53,38.54,38.44,38.48,1986500.0,25.9614,25.9682,25.9008,25.9277,1986500.0
2010-02-04 12:10:00,38.49,38.56,38.46,38.48,323500.0,25.9345,25.9816,25.9143,25.9277,323500.0
2010-02-04 12:20:00,38.48,38.54,38.46,38.52,519800.0,25.9277,25.9682,25.9143,25.9547,519800.0
2010-02-04 12:30:00,38.52,38.53,38.44,38.48,502300.0,25.9547,25.9614,25.9008,25.9277,502300.0
2010-02-04 12:40:00,38.49,38.49,38.36,38.36,507100.0,25.9345,25.9345,25.8469,25.8469,507100.0
2010-02-04 12:50:00,38.36,38.45,38.33,38.42,468100.0,25.8469,25.9075,25.8267,25.8873,468100.0
2010-02-04 13:00:00,38.42,38.44,38.37,38.38,250200.0,25.8873,25.9008,25.8536,25.8604,250200.0
2010-02-04 13:10:00,38.38,38.43,38.36,38.43,233200.0,25.8604,25.894,25.8469,25.894,233200.0
2010-02-04 13:20:00,38.43,38.44,38.34,38.43,254800.0,25.894,25.9008,25.8334,25.894,254800.0
2010-02-04 13:30:00,38.43,38.5,38.41,38.5,346800.0,25.894,25.9412,25.8806,25.9412,346800.0
2010-02-04 13:40:00,38.49,38.49,38.29,38.35,734200.0,25.9345,25.9345,25.7997,25.8401,734200.0
2010-02-04 13:50:00,38.34,38.4,38.33,38.36,630100.0,25.8334,25.8738,25.8267,25.8469,630100.0
2010-02-04 14:00:00,38.36,38.39,38.33,38.38,386600.0,25.8469,25.8671,25.8267,25.8604,386600.0
2010-02-04 14:10:00,38.37,38.43,38.33,38.36,705900.0,25.8536,25.894,25.8267,25.8469,705900.0
2010-02-04 14:20:00,38.36,38.48,38.36,38.36,691300.0,25.8469,25.9277,25.8469,25.8469,691300.0
2010-02-04 14:30:00,38.36,38.45,38.31,38.36,583700.0,25.8469,25.9075,25.8132,25.8469,583700.0
2010-02-04 14:40:00,38.36,38.36,38.21,38.3,1099000.0,25.8469,25.8469,25.7458,25.8065,1099000.0
2010-02-04 14:50:00,38.29,38.35,38.28,38.33,558200.0,25.7997,25.8401,25.793,25.8267,558200.0
2010-02-04 15:00:00,38.33,38.37,38.31,38.33,682900.0,25.8267,25.8536,25.8132,25.8267,682900.0
2010-02-04 15:10:00,38.34,38.38,38.28,38.3,1372200.0,25.8334,25.8604,25.793,25.8065,1372200.0
2010-02-04 15:20:00,38.3,38.38,38.26,38.33,1135400.0,25.8065,25.8604,25.7795,25.8267,1135400.0
2010-02-04 15:30:00,38.32,38.33,38.25,38.27,1309700.0,25.8199,25.8267,25.7728,25.7862,1309700.0
2010-02-04 15:40:00,38.26,38.38,38.25,38.33,1074700.0,25.7795,25.8604,25.7728,25.8267,1074700.0
2010-02-04 15:50:00,38.33,38.35,38.15,38.2,2308900.0,25.8267,25.8401,25.7054,25.7391,2308900.0
2010-02-05 09:30:00,38.41,38.6,38.16,38.32,1620400.0,25.8806,26.0086,25.7121,25.8199,1620400.0
2010-02-05 09:40:00,38.3,38.41,38.1,38.17,1106300.0,25.8065,25.8806,25.6717,25.7189,1106300.0
2010-02-05 09:50:00,38.17,38.2,38.06,38.09,951900.0,25.7189,25.7391,25.6447,25.665,951900.0
2010-02-05 10:00:00,38.07,38.23,37.89,37.96,1163300.0,25.6515,25.7593,25.5302,25.5774,1163300.0
2010-02-05 10:10:00,37.96,38.14,37.94,38.01,821000.0,25.5774,25.6986,25.5639,25.611,821000.0
2010-02-05 10:20:00,38.01,38.32,38.01,38.2,1192900.0,25.611,25.8199,25.611,25.7391,1192900.0
2010-02-05 10:30:00,38.2,38.36,38.15,38.31,880300.0,25.7391,25.8469,25.7054,25.8132,880300.0
2010-02-05 10:40:00,38.31,38.45,38.27,38.3,1348100.0,25.8132,25.9075,25.7862,25.8065,1348100.0
2010-02-05 10:50:00,38.3,38.31,38.09,38.17,1211900.0,25.8065,25.8132,25.665,25.7189,1211900.0
2010-02-05 11:00:00,38.16,38.29,38.12,38.29,589400.0,25.7121,25.7997,25.6852,25.7997,589400.0
2010-02-05 11:10:00,38.29,38.29,38.1,38.14,521700.0,25.7997,25.7997,25.6717,25.6986,521700.0
2010-02-05 11:20:00,38.13,38.24,38.09,38.1,456700.0,25.6919,25.766,25.665,25.6717,456700.0
2010-02-05 11:30:00,38.1,38.18,38.02,38.07,483200.0,25.6717,25.7256,25.6178,25.6515,483200.0
2010-02-05 11:40:00,38.07,38.17,37.95,38.14,932900.0,25.6515,25.7189,25.5706,25.6986,932900.0
2010-02-05 11:50:00,38.13,38.25,38.08,38.22,559400.0,25.6919,25.7728,25.6582,25.7525,559400.0
2010-02-05 12:00:00,38.22,38.29,38.13,38.22,397900.0,25.7525,25.7997,25.6919,25.7525,397900.0
2010-02-05 12:10:00,38.22,38.23,38.07,38.15,281200.0,25.7525,25.7593,25.6515,25.7054,281200.0
2010-02-05 12:20:00,38.15,38.19,38.08,38.13,296600.0,25.7054,25.7323,25.6582,25.6919,296600.0
2010-02-05 12:30:00,38.13,38.19,38.02,38.03,415300.0,25.6919,25.7323,25.6178,25.6245,415300.0
2010-02-05 12:40:00,38.03,38.15,38.01,38.11,318700.0,25.6245,25.7054,25.611,25.6784,318700.0
2010-02-05 12:50:00,38.11,38.11,37.96,38.07,866300.0,25.6784,25.6784,25.5774,25.6515,866300.0
2010-02-05 13:00:00,38.07,38.08,37.95,37.97,315900.0,25.6515,25.6582,25.5706,25.5841,315900.0
2010-02-05 13:10:00,37.97,38.02,37.82,37.9,645300.0,25.5841,25.6178,25.483,25.5369,645300.0
2010-02-05 13:20:00,37.9,37.91,37.67,37.69,1158000.0,25.5369,25.5437,25.382,25.3954,1158000.0
2010-02-05 13:30:00,37.69,37.71,37.53,37.56,1356000.0,25.3954,25.4089,25.2876,25.3078,1356000.0
2010-02-05 13:40:00,37.56,37.64,37.5,37.63,1218300.0,25.3078,25.3617,25.2674,25.355,1218300.0
2010-02-05 13:50:00,37.63,37.64,37.52,37.54,746700.0,25.355,25.3617,25.2809,25.2944,746700.0
2010-02-05 14:00:00,37.54,37.7,37.54,37.55,1162800.0,25.2944,25.4022,25.2944,25.3011,1162800.0
2010-02-05 14:10:00,37.55,37.58,37.43,37.55,1706300.0,25.3011,25.3213,25.2202,25.3011,1706300.0
2010-02-05 14:20:00,37.55,37.57,37.48,37.56,621300.0,25.3011,25.3146,25.2539,25.3078,621300.0
2010-02-05 14:30:00,37.55,37.58,37.48,37.52,780700.0,25.3011,25.3213,25.2539,25.2809,780700.0
2010-02-05 14:40:00,37.52,37.53,37.47,37.52,1033200.0,25.2809,25.2876,25.2472,25.2809,1033200.0
2010-02-05 14:50:00,37.51,37.55,37.46,37.51,1220800.0,25.2742,25.3011,25.2405,25.2742,1220800.0
2010-02-05 15:00:00,37.5,37.91,37.5,37.9,1940900.0,25.2674,25.5437,25.2674,25.5369,1940900.0
2010-02-05 15:10:00,37.9,37.99,37.77,37.9,1686100.0,25.5369,25.5976,25.4493,25.5369,1686100.0
2010-02-05 15:20:00,37.89,37.94,37.78,37.88,909400.0,25.5302,25.5639,25.4561,25.5235,909400.0
2010-02-05 15:30:00,37.89,38.09,37.83,37.94,1702700.0,25.5302,25.665,25.4898,25.5639,1702700.0
2010-02-05 15:40:00,37.94,38.01,37.76,37.77,1193300.0,25.5639,25.611,25.4426,25.4493,1193300.0
2010-02-05 15:50:00,37.76,38.1,37.76,38.06,2416200.0,25.4426,25.6717,25.4426,25.6447,2416200.0
2010-02-08 09:30:00,38.12,38.19,37.85,37.87,1242000.0,25.6852,25.7323,25.5032,25.5167,1242000.0
2010-02-08 09:40:00,37.88,37.92,37.8,37.84,1605500.0,25.5235,25.5504,25.4696,25.4965,1605500.0
2010-02-08 09:50:00,37.84,38.1,37.79,38.01,1085300.0,25.4965,25.6717,25.4628,25.611,1085300.0
2010-02-08 10:00:00,38.02,38.15,37.97,37.99,737800.0,25.6178,25.7054,25.5841,25.5976,737800.0
2010-02-08 10:10:00,37.99,38.02,37.89,37.9,731400.0,25.5976,25.6178,25.5302,25.5369,731400.0
2010-02-08 10:20:00,37.9,37.96,37.68,37.78,1129000.0,25.5369,25.5774,25.3887,25.4561,1129000.0
2010-02-08 10:30:00,37.78,38.0,37.66,37.69,1229800.0,25.4561,25.6043,25.3752,25.3954,1229800.0
2010-02-08 10:40:00,37.69,37.7,37.55,37.64,1298300.0,25.3954,25.4022,25.3011,25.3617,1298300.0
2010-02-08 10:50:00,37.64,37.7,37.62,37.67,586500.0,25.3617,25.4022,25.3483,25.382,586500.0
2010-02-08 11:00:00,37.67,37.77,37.64,37.76,856600.0,25.382,25.4493,25.3617,25.4426,856600.0
2010-02-08 11:10:00,37.76,37.86,37.69,37.85,837200.0,25.4426,25.51,25.3954,25.5032,837200.0
2010-02-08 11:20:00,37.85,37.95,37.83,37.84,496300.0,25.5032,25.5706,25.4898,25.4965,496300.0
2010-02-08 11:30:00,37.84,37.92,37.78,37.9,375800.0,25.4965,25.5504,25.4561,25.5369,375800.0
2010-02-08 11:40:00,37.89,37.97,37.86,37.91,394100.0,25.5302,25.5841,25.51,25.5437,394100.0
2010-02-08 11:50:00,37.9,37.96,37.87,37.9,449600.0,25.5369,25.5774,25.5167,25.5369,449600.0
2010-02-08 12:00:00,37.9,37.92,37.79,37.88,540800.0,25.5369,25.5504,25.4628,25.5235,540800.0
2010-02-08 12:10:00,37.88,37.88,37.78,37.81,382000.0,25.5235,25.5235,25.4561,25.4763,382000.0
2010-02-08 12:20:00,37.8,38.0,37.8,38.0,456700.0,25.4696,25.6043,25.4696,25.6043,456700.0
2010-02-08 12:30:00,37.99,38.0,37.75,38.0,381700.0,25.5976,25.6043,25.4359,25.6043,381700.0
2010-02-08 12:40:00,37.99,37.99,37.9,37.92,235800.0,25.5976,25.5976,25.5369,25.5504,235800.0
2010-02-08 12:50:00,37.92,37.92,37.86,37.92,218200.0,25.5504,25.5504,25.51,25.5504,218200.0
2010-02-08 13:00:00,37.92,37.97,37.89,37.89,424600.0,25.5504,25.5841,25.5302,25.5302,424600.0
2010-02-08 13:10:00,37.9,37.92,37.73,37.75,434700.0,25.5369,25.5504,25.4224,25.4359,434700.0
2010-02-08 13:20:00,37.75,37.79,37.72,37.76,315700.0,25.4359,25.4628,25.4156,25.4426,315700.0
2010-02-08 13:30:00,37.76,37.81,37.71,37.81,505700.0,25.4426,25.4763,25.4089,25.4763,505700.0
2010-02-08 13:40:00,37.81,37.86,37.71,37.73,338900.0,25.4763,25.51,25.4089,25.4224,338900.0
2010-02-08 13:50:00,37.73,37.8,37.7,37.79,470400.0,25.4224,25.4696,25.4022,25.4628,470400.0
2010-02-08 14:00:00,37.79,37.88,37.78,37.86,387800.0,25.4628,25.5235,25.4561,25.51,387800.0
2010-02-08 14:10:00,37.86,37.9,37.81,37.82,282300.0,25.51,25.5369,25.4763,25.483,282300.0
2010-02-08 14:20:00,37.81,37.87,37.81,37.85,186200.0,25.4763,25.5167,25.4763,25.5032,186200.0
2010-02-08 14:30:00,37.85,37.85,37.7,37.72,547300.0,25.5032,25.5032,25.4022,25.4156,547300.0
2010-02-08 14:40:00,37.73,37.79,37.7,37.72,385300.0,25.4224,25.4628,25.4022,25.4156,385300.0
2010-02-08 14:50:00,37.72,37.76,37.61,37.64,865300.0,25.4156,25.4426,25.3415,25.3617,865300.0
2010-02-08 15:00:00,37.64,37.72,37.6,37.7,529600.0,25.3617,25.4156,25.3348,25.4022,529600.0
2010-02-08 15:10:00,37.71,37.75,37.65,37.66,709700.0,25.4089,25.4359,25.3685,25.3752,709700.0
2010-02-08 15:20:00,37.67,37.67,37.54,37.62,813700.0,25.382,25.382,25.2944,25.3483,813700.0
2010-02-08 15:30:00,37.63,37.67,37.6,37.63,724400.0,25.355,25.382,25.3348,25.355,724400.0
2010-02-08 15:40:00,37.62,37.68,37.58,37.61,751200.0,25.3483,25.3887,25.3213,25.3415,751200.0
2010-02-08 15:50:00,37.61,37.63,37.47,37.51,1839400.0,25.3415,25.355,25.2472,25.2742,1839400.0
2010-02-09 09:30:00,37.93,38.14,37.91,38.01,1266100.0,25.5571,25.6986,25.5437,25.611,1266100.0
2010-02-09 09:40:00,38.03,38.14,37.91,38.08,1074900.0,25.6245,25.6986,25.5437,25.6582,1074900.0
2010-02-09 09:50:00,38.07,38.2,38.06,38.08,767700.0,25.6515,25.7391,25.6447,25.6582,767700.0
2010-02-09 10:00:00,38.09,38.13,37.96,37.97,1569300.0,25.665,25.6919,25.5774,25.5841,1569300.0
2010-02-09 10:10:00,37.97,38.2,37.96,38.13,1279100.0,25.5841,25.7391,25.5774,25.6919,1279100.0
2010-02-09 10:20:00,38.13,38.15,38.0,38.05,736300.0,25.6919,25.7054,25.6043,25.638,736300.0
2010-02-09 10:30:00,38.05,38.12,38.0,38.0,477300.0,25.638,25.6852,25.6043,25.6043,477300.0
2010-02-09 10:40:00,38.0,38.03,37.88,37.97,991600.0,25.6043,25.6245,25.5235,25.5841,991600.0
2010-02-09 10:50:00,37.97,38.05,37.92,37.94,409500.0,25.5841,25.638,25.5504,25.5639,409500.0
2010-02-09 11:00:00,37.94,37.94,37.7,37.8,1299900.0,25.5639,25.5639,25.4022,25.4696,1299900.0
2010-02-09 11:10:00,37.79,37.85,37.71,37.8,932500.0,25.4628,25.5032,25.4089,25.4696,932500.0
2010-02-09 11:20:00,37.79,37.83,37.65,37.65,528200.0,25.4628,25.4898,25.3685,25.3685,528200.0
2010-02-09 11:30:00,37.66,38.08,37.64,37.99,1055100.0,25.3752,25.6582,25.3617,25.5976,1055100.0
2010-02-09 11:40:00,38.0,38.1,37.94,37.99,640300.0,25.6043,25.6717,25.5639,25.5976,640300.0
2010-02-09 11:50:00,37.99,38.1,37.97,37.99,656900.0,25.5976,25.6717,25.5841,25.5976,656900.0
2010-02-09 12:00:00,37.99,38.1,37.96,38.09,508000.0,25.5976,25.6717,25.5774,25.665,508000.0
2010-02-09 12:10:00,38.09,38.26,38.05,38.24,856400.0,25.665,25.7795,25.638,25.766,856400.0
2010-02-09 12:20:00,38.24,38.29,38.13,38.19,814700.0,25.766,25.7997,25.6919,25.7323,814700.0
2010-02-09 12:30:00,38.2,38.26,38.15,38.16,360700.0,25.7391,25.7795,25.7054,25.7121,360700.0
2010-02-09 12:40:00,38.16,38.21,37.9,38.0,1069400.0,25.7121,25.7458,25.5369,25.6043,1069400.0
2010-02-09 12:50:00,37.99,38.09,37.94,38.02,345500.0,25.5976,25.665,25.5639,25.6178,345500.0
2010-02-09 13:00:00,38.02,38.11,38.01,38.04,216200.0,25.6178,25.6784,25.611,25.6313,216200.0
2010-02-09 13:10:00,38.04,38.05,37.92,37.93,187800.0,25.6313,25.638,25.5504,25.5571,187800.0
2010-02-09 13:20:00,37.93,37.99,37.92,37.96,280600.0,25.5571,25.5976,25.5504,25.5774,280600.0
2010-02-09 13:30:00,37.95,37.99,37.92,37.97,305600.0,25.5706,25.5976,25.5504,25.5841,305600.0
2010-02-09 13:40:00,37.98,38.06,37.93,38.04,251800.0,25.5908,25.6447,25.5571,25.6313,251800.0
2010-02-09 13:50:00,38.04,38.08,37.95,38.01,261400.0,25.6313,25.6582,25.5706,25.611,261400.0
2010-02-09 14:00:00,38.01,38.06,37.96,37.97,363100.0,25.611,25.6447,25.5774,25.5841,363100.0
2010-02-09 14:10:00,37.97,38.01,37.91,37.93,282300.0,25.5841,25.611,25.5437,25.5571,282300.0
2010-02-09 14:20:00,37.92,38.0,37.92,37.97,250200.0,25.5504,25.6043,25.5504,25.5841,250200.0
2010-02-09 14:30:00,37.96,38.1,37.96,38.04,402500.0,25.5774,25.6717,25.5774,25.6313,402500.0
2010-02-09 14:40:00,38.03,38.1,37.98,38.0,462900.0,25.6245,25.6717,25.5908,25.6043,462900.0
2010-02-09 14:50:00,38.01,38.01,37.92,37.92,635100.0,25.611,25.611,25.5504,25.5504,635100.0
2010-02-09 15:00:00,37.92,37.99,37.89,37.93,1031100.0,25.5504,25.5976,25.5302,25.5571,1031100.0
2010-02-09 15:10:00,37.93,38.01,37.91,37.99,552600.0,25.5571,25.611,25.5437,25.5976,552600.0
2010-02-09 15:20:00,37.99,38.1,37.99,38.03,787000.0,25.5976,25.6717,25.5976,25.6245,787000.0
2010-02-09 15:30:00,38.04,38.1,37.98,38.01,598800.0,25.6313,25.6717,25.5908,25.611,598800.0
2010-02-09 15:40:00,38.01,38.02,37.94,37.97,608200.0,25.611,25.6178,25.5639,25.5841,608200.0
2010-02-09 15:50:00,37.97,37.98,37.87,37.9,1587800.0,25.5841,25.5908,25.5167,25.5369,1587800.0
2010-02-10 09:30:00,37.73,38.16,37.7,38.0,861700.0,25.4224,25.7121,25.4022,25.6043,861700.0
2010-02-10 09:40:00,38.0,38.08,37.9,38.01,780500.0,25.6043,25.6582,25.5369,25.611,780500.0
2010-02-10 09:50:00,38.01,38.01,37.85,37.88,558900.0,25.611,25.611,25.5032,25.5235,558900.0
2010-02-10 10:00:00,37.89,37.91,37.52,37.59,1573900.0,25.5302,25.5437,25.2809,25.3281,1573900.0
2010-02-10 10:10:00,37.59,37.61,37.5,37.51,892700.0,25.3281,25.3415,25.2674,25.2742,892700.0
2010-02-10 10:20:00,37.51,37.61,37.45,37.52,995700.0,25.2742,25.3415,25.2337,25.2809,995700.0
2010-02-10 10:30:00,37.52,37.53,37.33,37.4,1073500.0,25.2809,25.2876,25.1529,25.2,1073500.0
2010-02-10 10:40:00,37.4,37.49,37.32,37.46,1010900.0,25.2,25.2607,25.1461,25.2405,1010900.0
2010-02-10 10:50:00,37.46,37.55,37.45,37.5,705500.0,25.2405,25.3011,25.2337,25.2674,705500.0
2010-02-10 11:00:00,37.5,37.52,37.44,37.5,330400.0,25.2674,25.2809,25.227,25.2674,330400.0
2010-02-10 11:10:00,37.5,37.55,37.45,37.45,427400.0,25.2674,25.3011,25.2337,25.2337,427400.0
2010-02-10 11:20:00,37.45,37.61,37.45,37.61,321700.0,25.2337,25.3415,25.2337,25.3415,321700.0
2010-02-10 11:30:00,37.6,37.7,37.55,37.62,591600.0,25.3348,25.4022,25.3011,25.3483,591600.0
2010-02-10 11:40:00,37.63,37.68,37.56,37.59,132800.0,25.355,25.3887,25.3078,25.3281,132800.0
2010-02-10 11:50:00,37.59,37.67,37.59,37.64,187600.0,25.3281,25.382,25.3281,25.3617,187600.0
2010-02-10 12:00:00,37.63,37.72,37.61,37.64,474200.0,25.355,25.4156,25.3415,25.3617,474200.0
2010-02-10 12:10:00,37.65,37.66,37.55,37.56,378800.0,25.3685,25.3752,25.3011,25.3078,378800.0
2010-02-10 12:20:00,37.56,37.79,37.55,37.77,626500.0,25.3078,25.4628,25.3011,25.4493,626500.0
2010-02-10 12:30:00,37.78,37.82,37.62,37.67,250700.0,25.4561,25.483,25.3483,25.382,250700.0
2010-02-10 12:40:00,37.67,37.72,37.63,37.66,210600.0,25.382,25.4156,25.355,25.3752,210600.0
2010-02-10 12:50:00,37.66,37.67,37.59,37.6,271900.0,25.3752,25.382,25.3281,25.3348,271900.0
2010-02-10 13:00:00,37.6,37.65,37.57,37.65,316000.0,25.3348,25.3685,25.3146,25.3685,316000.0
2010-02-10 13:10:00,37.65,37.66,37.58,37.63,377500.0,25.3685,25.3752,25.3213,25.355,377500.0
2010-02-10 13:20:00,37.63,37.75,37.58,37.7,302700.0,25.355,25.4359,25.3213,25.4022,302700.0
2010-02-10 13:30:00,37.7,37.72,37.61,37.63,400200.0,25.4022,25.4156,25.3415,25.355,400200.0
2010-02-10 13:40:00,37.63,37.65,37.55,37.6,302700.0,25.355,25.3685,25.3011,25.3348,302700.0
2010-02-10 13:50:00,37.6,37.65,37.52,37.58,423200.0,25.3348,25.3685,25.2809,25.3213,423200.0
2010-02-10 14:00:00,37.59,37.64,37.56,37.56,282300.0,25.3281,25.3617,25.3078,25.3078,282300.0
2010-02-10 14:10:00,37.57,37.58,37.5,37.57,416800.0,25.3146,25.3213,25.2674,25.3146,416800.0
2010-02-10 14:20:00,37.57,37.58,37.49,37.54,357400.0,25.3146,25.3213,25.2607,25.2944,357400.0
2010-02-10 14:30:00,37.55,37.55,37.41,37.42,668100.0,25.3011,25.3011,25.2068,25.2135,668100.0
2010-02-10 14:40:00,37.42,37.47,37.38,37.43,295700.0,25.2135,25.2472,25.1866,25.2202,295700.0
2010-02-10 14:50:00,37.43,37.5,37.39,37.49,401600.0,25.2202,25.2674,25.1933,25.2607,401600.0
2010-02-10 15:00:00,37.49,37.55,37.46,37.49,434800.0,25.2607,25.3011,25.2405,25.2607,434800.0
2010-02-10 15:10:00,37.49,37.53,37.43,37.49,398700.0,25.2607,25.2876,25.2202,25.2607,398700.0
2010-02-10 15:20:00,37.49,37.53,37.45,37.53,518700.0,25.2607,25.2876,25.2337,25.2876,518700.0
2010-02-10 15:30:00,37.52,37.54,37.4,37.44,897300.0,25.2809,25.2944,25.2,25.227,897300.0
2010-02-10 15:40:00,37.43,37.47,37.42,37.42,838300.0,25.2202,25.2472,25.2135,25.2135,838300.0
2010-02-10 15:50:00,37.42,37.48,37.37,37.42,2190100.0,25.2135,25.2539,25.1798,25.2135,2190100.0
2010-02-11 09:30:00,37.26,37.44,37.25,37.32,920100.0,25.1057,25.227,25.099,25.1461,920100.0
2010-02-11 09:40:00,37.32,37.35,37.16,37.17,1238500.0,25.1461,25.1663,25.0383,25.0451,1238500.0
2010-02-11 09:50:00,37.17,37.27,37.08,37.15,845900.0,25.0451,25.1124,24.9844,25.0316,845900.0
2010-02-11 10:00:00,37.15,37.17,37.05,37.11,1122900.0,25.0316,25.0451,24.9642,25.0046,1122900.0
2010-02-11 10:10:00,37.1,37.21,37.08,37.15,959900.0,24.9979,25.072,24.9844,25.0316,959900.0
2010-02-11 10:20:00,37.16,37.23,37.09,37.22,703700.0,25.0383,25.0855,24.9912,25.0787,703700.0
2010-02-11 10:30:00,37.23,37.25,37.13,37.23,796000.0,25.0855,25.099,25.0181,25.0855,796000.0
2010-02-11 10:40:00,37.22,37.24,37.11,37.16,619400.0,25.0787,25.0922,25.0046,25.0383,619400.0
2010-02-11 10:50:00,37.16,37.16,37.0,37.05,1066000.0,25.0383,25.0383,24.9305,24.9642,1066000.0
2010-02-11 11:00:00,37.05,37.18,37.01,37.16,1247100.0,24.9642,25.0518,24.9373,25.0383,1247100.0
2010-02-11 11:10:00,37.16,37.31,37.16,37.25,1194300.0,25.0383,25.1394,25.0383,25.099,1194300.0
2010-02-11 11:20:00,37.25,37.54,37.22,37.54,1409400.0,25.099,25.2944,25.0787,25.2944,1409400.0
2010-02-11 11:30:00,37.54,37.59,37.43,37.57,662600.0,25.2944,25.3281,25.2202,25.3146,662600.0
2010-02-11 11:40:00,37.56,37.76,37.52,37.65,1106200.0,25.3078,25.4426,25.2809,25.3685,1106200.0
2010-02-11 11:50:00,37.65,37.68,37.59,37.65,585600.0,25.3685,25.3887,25.3281,25.3685,585600.0
2010-02-11 12:00:00,37.65,37.92,37.61,37.92,1848300.0,25.3685,25.5504,25.3415,25.5504,1848300.0
2010-02-11 12:10:00,37.92,37.97,37.87,37.95,881600.0,25.5504,25.5841,25.5167,25.5706,881600.0
2010-02-11 12:20:00,37.95,37.95,37.82,37.92,629700.0,25.5706,25.5706,25.483,25.5504,629700.0
2010-02-11 12:30:00,37.92,37.99,37.9,37.96,581900.0,25.5504,25.5976,25.5369,25.5774,581900.0
2010-02-11 12:40:00,37.96,37.98,37.88,37.88,460300.0,25.5774,25.5908,25.5235,25.5235,460300.0
2010-02-11 12:50:00,37.89,37.96,37.86,37.95,436600.0,25.5302,25.5774,25.51,25.5706,436600.0
2010-02-11 13:00:00,37.95,37.96,37.9,37.91,347500.0,25.5706,25.5774,25.5369,25.5437,347500.0
2010-02-11 13:10:00,37.91,38.06,37.9,38.05,424900.0,25.5437,25.6447,25.5369,25.638,424900.0
2010-02-11 13:20:00,38.06,38.12,38.03,38.03,501300.0,25.6447,25.6852,25.6245,25.6245,501300.0
2010-02-11 13:30:00,38.04,38.12,38.01,38.02,323600.0,25.6313,25.6852,25.611,25.6178,323600.0
2010-02-11 13:40:00,38.02,38.03,37.9,37.94,369700.0,25.6178,25.6245,25.5369,25.5639,369700.0
2010-02-11 13:50:00,37.94,37.96,37.88,37.92,669500.0,25.5639,25.5774,25.5235,25.5504,669500.0
2010-02-11 14:00:00,37.93,38.0,37.92,37.95,679300.0,25.5571,25.6043,25.5504,25.5706,679300.0
2010-02-11 14:10:00,37.94,37.95,37.85,37.91,399300.0,25.5639,25.5706,25.5032,25.5437,399300.0
2010-02-11 14:20:00,37.91,38.03,37.9,37.98,398500.0,25.5437,25.6245,25.5369,25.5908,398500.0
2010-02-11 14:30:00,37.99,38.01,37.9,37.92,335900.0,25.5976,25.611,25.5369,25.5504,335900.0
2010-02-11 14:40:00,37.93,37.93,37.81,37.81,614600.0,25.5571,25.5571,25.4763,25.4763,614600.0
2010-02-11 14:50:00,37.82,37.88,37.74,37.85,573100.0,25.483,25.5235,25.4291,25.5032,573100.0
2010-02-11 15:00:00,37.85,37.98,37.81,37.97,692100.0,25.5032,25.5908,25.4763,25.5841,692100.0
2010-02-11 15:10:00,37.98,38.03,37.92,38.0,490000.0,25.5908,25.6245,25.5504,25.6043,490000.0
2010-02-11 15:20:00,38.01,38.04,37.93,38.01,776100.0,25.611,25.6313,25.5571,25.611,776100.0
2010-02-11 15:30:00,38.01,38.01,37.91,37.91,761100.0,25.611,25.611,25.5437,25.5437,761100.0
2010-02-11 15:40:00,37.92,37.95,37.89,37.92,708100.0,25.5504,25.5706,25.5302,25.5504,708100.0
2010-02-11 15:50:00,37.92,38.09,37.91,38.05,2359400.0,25.5504,25.665,25.5437,25.638,2359400.0
2010-02-12 09:30:00,38.17,38.68,37.98,38.55,2224700.0,25.7189,26.0625,25.5908,25.9749,2224700.0
2010-02-12 09:40:00,38.56,38.56,38.39,38.48,1223500.0,25.9816,25.9816,25.8671,25.9277,1223500.0
2010-02-12 09:50:00,38.48,38.58,38.45,38.5,1313300.0,25.9277,25.9951,25.9075,25.9412,1313300.0
2010-02-12 10:00:00,38.5,38.65,38.4,38.64,1721000.0,25.9412,26.0423,25.8738,26.0355,1721000.0
2010-02-12 10:10:00,38.64,38.66,38.55,38.55,1314700.0,26.0355,26.049,25.9749,25.9749,1314700.0
2010-02-12 10:20:00,38.55,38.64,38.5,38.64,950000.0,25.9749,26.0355,25.9412,26.0355,950000.0
2010-02-12 10:30:00,38.63,38.65,38.39,38.43,942900.0,26.0288,26.0423,25.8671,25.894,942900.0
2010-02-12 10:40:00,38.43,38.53,38.4,38.47,899500.0,25.894,25.9614,25.8738,25.921,899500.0
2010-02-12 10:50:00,38.47,38.51,38.4,38.48,641700.0,25.921,25.9479,25.8738,25.9277,641700.0
2010-02-12 11:00:00,38.48,38.52,38.42,38.52,583800.0,25.9277,25.9547,25.8873,25.9547,583800.0
2010-02-12 11:10:00,38.51,38.55,38.48,38.51,778400.0,25.9479,25.9749,25.9277,25.9479,778400.0
2010-02-12 11:20:00,38.5,38.58,38.48,38.5,558800.0,25.9412,25.9951,25.9277,25.9412,558800.0
2010-02-12 11:30:00,38.49,38.54,38.45,38.51,351000.0,25.9345,25.9682,25.9075,25.9479,351000.0
2010-02-12 11:40:00,38.51,38.65,38.51,38.6,429800.0,25.9479,26.0423,25.9479,26.0086,429800.0
2010-02-12 11:50:00,38.6,38.65,38.53,38.63,383300.0,26.0086,26.0423,25.9614,26.0288,383300.0
2010-02-12 12:00:00,38.63,38.74,38.63,38.71,769600.0,26.0288,26.1029,26.0288,26.0827,769600.0
2010-02-12 12:10:00,38.71,38.83,38.71,38.75,986600.0,26.0827,26.1636,26.0827,26.1097,986600.0
2010-02-12 12:20:00,38.74,38.81,38.72,38.77,527700.0,26.1029,26.1501,26.0894,26.1231,527700.0
2010-02-12 12:30:00,38.77,38.78,38.66,38.66,379800.0,26.1231,26.1299,26.049,26.049,379800.0
2010-02-12 12:40:00,38.67,38.79,38.62,38.78,465400.0,26.0558,26.1366,26.0221,26.1299,465400.0
2010-02-12 12:50:00,38.79,38.84,38.76,38.82,467400.0,26.1366,26.1703,26.1164,26.1568,467400.0
2010-02-12 13:00:00,38.82,38.84,38.76,38.77,267800.0,26.1568,26.1703,26.1164,26.1231,267800.0
2010-02-12 13:10:00,38.78,38.78,38.62,38.64,668600.0,26.1299,26.1299,26.0221,26.0355,668600.0
2010-02-12 13:20:00,38.63,38.65,38.56,38.63,443700.0,26.0288,26.0423,25.9816,26.0288,443700.0
2010-02-12 13:30:00,38.63,38.63,38.55,38.61,579400.0,26.0288,26.0288,25.9749,26.0153,579400.0
2010-02-12 13:40:00,38.62,38.71,38.61,38.67,524400.0,26.0221,26.0827,26.0153,26.0558,524400.0
2010-02-12 13:50:00,38.68,38.71,38.64,38.66,324600.0,26.0625,26.0827,26.0355,26.049,324600.0
2010-02-12 14:00:00,38.67,38.81,38.65,38.76,460000.0,26.0558,26.1501,26.0423,26.1164,460000.0
2010-02-12 14:10:00,38.76,38.84,38.73,38.75,1009400.0,26.1164,26.1703,26.0962,26.1097,1009400.0
2010-02-12 14:20:00,38.75,38.83,38.73,38.8,798500.0,26.1097,26.1636,26.0962,26.1434,798500.0
2010-02-12 14:30:00,38.79,38.81,38.74,38.8,732800.0,26.1366,26.1501,26.1029,26.1434,732800.0
2010-02-12 14:40:00,38.79,38.8,38.68,38.73,708400.0,26.1366,26.1434,26.0625,26.0962,708400.0
2010-02-12 14:50:00,38.73,38.74,38.67,38.72,669400.0,26.0962,26.1029,26.0558,26.0894,669400.0
2010-02-12 15:00:00,38.72,38.73,38.61,38.73,764700.0,26.0894,26.0962,26.0153,26.0962,764700.0
2010-02-12 15:10:00,38.73,38.81,38.67,38.74,700200.0,26.0962,26.1501,26.0558,26.1029,700200.0
2010-02-12 15:20:00,38.74,38.93,38.74,38.89,1053800.0,26.1029,26.2309,26.1029,26.204,1053800.0
2010-02-12 15:30:00,38.9,38.91,38.81,38.84,1299600.0,26.2107,26.2175,26.1501,26.1703,1299600.0
2010-02-12 15:40:00,38.84,39.0,38.82,38.99,1710000.0,26.1703,26.2781,26.1568,26.2714,1710000.0
2010-02-12 15:50:00,38.98,38.99,38.87,38.9,2621300.0,26.2646,26.2714,26.1905,26.2107,2621300.0
2010-02-16 09:30:00,39.11,39.23,38.87,38.96,1934300.0,26.3522,26.4331,26.1905,26.2512,1934300.0
2010-02-16 09:40:00,38.97,38.97,38.75,38.9,1480600.0,26.2579,26.2579,26.1097,26.2107,1480600.0
2010-02-16 09:50:00,38.91,38.97,38.88,38.91,1377400.0,26.2175,26.2579,26.1973,26.2175,1377400.0
2010-02-16 10:00:00,38.9,38.94,38.7,38.71,1028400.0,26.2107,26.2377,26.076,26.0827,1028400.0
2010-02-16 10:10:00,38.71,38.94,38.71,38.91,858300.0,26.0827,26.2377,26.0827,26.2175,858300.0
2010-02-16 10:20:00,38.91,39.0,38.89,38.93,852900.0,26.2175,26.2781,26.204,26.2309,852900.0
2010-02-16 10:30:00,38.92,39.03,38.87,38.97,1192700.0,26.2242,26.2983,26.1905,26.2579,1192700.0
2010-02-16 10:40:00,38.97,39.08,38.94,39.02,1147600.0,26.2579,26.332,26.2377,26.2916,1147600.0
2010-02-16 10:50:00,39.03,39.09,39.0,39.04,580400.0,26.2983,26.3388,26.2781,26.3051,580400.0
2010-02-16 11:00:00,39.04,39.18,39.04,39.09,762300.0,26.3051,26.3994,26.3051,26.3388,762300.0
2010-02-16 11:10:00,39.09,39.16,39.09,39.15,639400.0,26.3388,26.3859,26.3388,26.3792,639400.0
2010-02-16 11:20:00,39.15,39.3,39.13,39.22,869800.0,26.3792,26.4802,26.3657,26.4263,869800.0
2010-02-16 11:30:00,39.22,39.28,39.12,39.12,643900.0,26.4263,26.4668,26.359,26.359,643900.0
2010-02-16 11:40:00,39.12,39.22,39.12,39.12,553800.0,26.359,26.4263,26.359,26.359,553800.0
2010-02-16 11:50:00,39.12,39.13,39.04,39.06,521200.0,26.359,26.3657,26.3051,26.3185,521200.0
2010-02-16 12:00:00,39.06,39.06,38.97,39.03,825100.0,26.3185,26.3185,26.2579,26.2983,825100.0
2010-02-16 12:10:00,39.03,39.04,38.97,39.03,532600.0,26.2983,26.3051,26.2579,26.2983,532600.0
2010-02-16 12:20:00,39.04,39.04,38.95,38.95,455800.0,26.3051,26.3051,26.2444,26.2444,455800.0
2010-02-16 12:30:00,38.95,38.96,38.8,38.81,872000.0,26.2444,26.2512,26.1434,26.1501,872000.0
2010-02-16 12:40:00,38.8,38.91,38.8,38.86,618500.0,26.1434,26.2175,26.1434,26.1838,618500.0
2010-02-16 12:50:00,38.86,38.87,38.78,38.85,809200.0,26.1838,26.1905,26.1299,26.177,809200.0
2010-02-16 13:00:00,38.85,38.87,38.8,38.87,542000.0,26.177,26.1905,26.1434,26.1905,542000.0
2010-02-16 13:10:00,38.86,38.97,38.86,38.95,351200.0,26.1838,26.2579,26.1838,26.2444,351200.0
2010-02-16 13:20:00,38.95,38.96,38.88,38.89,722400.0,26.2444,26.2512,26.1973,26.204,722400.0
2010-02-16 13:30:00,38.88,38.91,38.85,38.86,623900.0,26.1973,26.2175,26.177,26.1838,623900.0
2010-02-16 13:40:00,38.85,38.9,38.85,38.86,293200.0,26.177,26.2107,26.177,26.1838,293200.0
2010-02-16 13:50:00,38.86,38.88,38.82,38.87,469500.0,26.1838,26.1973,26.1568,26.1905,469500.0
2010-02-16 14:00:00,38.87,38.91,38.84,38.85,649900.0,26.1905,26.2175,26.1703,26.177,649900.0
2010-02-16 14:10:00,38.85,38.92,38.84,38.9,553500.0,26.177,26.2242,26.1703,26.2107,553500.0
2010-02-16 14:20:00,38.9,38.97,38.9,38.91,710000.0,26.2107,26.2579,26.2107,26.2175,710000.0
2010-02-16 14:30:00,38.91,38.94,38.9,38.93,676400.0,26.2175,26.2377,26.2107,26.2309,676400.0
2010-02-16 14:40:00,38.93,38.97,38.93,38.95,398100.0,26.2309,26.2579,26.2309,26.2444,398100.0
2010-02-16 14:50:00,38.95,39.0,38.94,38.96,719300.0,26.2444,26.2781,26.2377,26.2512,719300.0
2010-02-16 15:00:00,38.97,38.97,38.89,38.9,1099100.0,26.2579,26.2579,26.204,26.2107,1099100.0
2010-02-16 15:10:00,38.9,38.92,38.9,38.9,538600.0,26.2107,26.2242,26.2107,26.2107,538600.0
2010-02-16 15:20:00,38.9,38.95,38.83,38.89,1265100.0,26.2107,26.2444,26.1636,26.204,1265100.0
2010-02-16 15:30:00,38.89,38.93,38.88,38.93,947200.0,26.204,26.2309,26.1973,26.2309,947200.0
2010-02-16 15:40:00,38.93,39.0,38.92,38.99,1665800.0,26.2309,26.2781,26.2242,26.2714,1665800.0
2010-02-16 15:50:00,38.98,39.03,38.94,39.02,1909200.0,26.2646,26.2983,26.2377,26.2916,1909200.0
2010-02-17 09:30:00,39.11,39.34,39.03,39.21,1153900.0,26.3522,26.5072,26.2983,26.4196,1153900.0
2010-02-17 09:40:00,39.21,39.23,39.02,39.21,1101000.0,26.4196,26.4331,26.2916,26.4196,1101000.0
2010-02-17 09:50:00,39.21,39.35,39.2,39.34,1092600.0,26.4196,26.5139,26.4129,26.5072,1092600.0
2010-02-17 10:00:00,39.34,39.4,39.21,39.33,947600.0,26.5072,26.5476,26.4196,26.5005,947600.0
2010-02-17 10:10:00,39.33,39.39,39.24,39.38,659000.0,26.5005,26.5409,26.4398,26.5342,659000.0
2010-02-17 10:20:00,39.39,39.54,39.36,39.51,995500.0,26.5409,26.642,26.5207,26.6217,995500.0
2010-02-17 10:30:00,39.51,39.54,39.44,39.47,560200.0,26.6217,26.642,26.5746,26.5948,560200.0
2010-02-17 10:40:00,39.47,39.47,39.35,39.41,446100.0,26.5948,26.5948,26.5139,26.5544,446100.0
2010-02-17 10:50:00,39.41,39.43,39.34,39.4,589900.0,26.5544,26.5678,26.5072,26.5476,589900.0
2010-02-17 11:00:00,39.39,39.41,39.32,39.33,580400.0,26.5409,26.5544,26.4937,26.5005,580400.0
2010-02-17 11:10:00,39.33,39.4,39.33,39.39,860400.0,26.5005,26.5476,26.5005,26.5409,860400.0
2010-02-17 11:20:00,39.4,39.46,39.36,39.36,706100.0,26.5476,26.5881,26.5207,26.5207,706100.0
2010-02-17 11:30:00,39.36,39.37,39.32,39.32,505300.0,26.5207,26.5274,26.4937,26.4937,505300.0
2010-02-17 11:40:00,39.32,39.37,39.32,39.35,324300.0,26.4937,26.5274,26.4937,26.5139,324300.0
2010-02-17 11:50:00,39.35,39.39,39.33,39.34,529700.0,26.5139,26.5409,26.5005,26.5072,529700.0
2010-02-17 12:00:00,39.35,39.38,39.33,39.34,352600.0,26.5139,26.5342,26.5005,26.5072,352600.0
2010-02-17 12:10:00,39.34,39.42,39.32,39.41,298400.0,26.5072,26.5611,26.4937,26.5544,298400.0
2010-02-17 12:20:00,39.42,39.46,39.36,39.36,333000.0,26.5611,26.5881,26.5207,26.5207,333000.0
2010-02-17 12:30:00,39.37,39.45,39.36,39.45,271400.0,26.5274,26.5813,26.5207,26.5813,271400.0
2010-02-17 12:40:00,39.44,39.57,39.44,39.55,537000.0,26.5746,26.6622,26.5746,26.6487,537000.0
2010-02-17 12:50:00,39.54,39.65,39.51,39.64,499100.0,26.642,26.7161,26.6217,26.7093,499100.0
2010-02-17 13:00:00,39.63,39.7,39.61,39.61,585900.0,26.7026,26.7498,26.6891,26.6891,585900.0
2010-02-17 13:10:00,39.61,39.62,39.55,39.61,234100.0,26.6891,26.6959,26.6487,26.6891,234100.0
2010-02-17 13:20:00,39.61,39.62,39.49,39.53,967100.0,26.6891,26.6959,26.6083,26.6352,967100.0
2010-02-17 13:30:00,39.54,39.54,39.5,39.51,182400.0,26.642,26.642,26.615,26.6217,182400.0
2010-02-17 13:40:00,39.52,39.57,39.52,39.53,243600.0,26.6285,26.6622,26.6285,26.6352,243600.0
2010-02-17 13:50:00,39.53,39.54,39.5,39.5,161300.0,26.6352,26.642,26.615,26.615,161300.0
2010-02-17 14:00:00,39.5,39.55,39.46,39.51,626700.0,26.615,26.6487,26.5881,26.6217,626700.0
2010-02-17 14:10:00,39.5,39.53,39.46,39.47,337100.0,26.615,26.6352,26.5881,26.5948,337100.0
2010-02-17 14:20:00,39.47,39.51,39.46,39.49,282400.0,26.5948,26.6217,26.5881,26.6083,282400.0
2010-02-17 14:30:00,39.49,39.51,39.46,39.49,305500.0,26.6083,26.6217,26.5881,26.6083,305500.0
2010-02-17 14:40:00,39.49,39.52,39.47,39.48,759100.0,26.6083,26.6285,26.5948,26.6015,759100.0
2010-02-17 14:50:00,39.49,39.51,39.46,39.49,601400.0,26.6083,26.6217,26.5881,26.6083,601400.0
2010-02-17 15:00:00,39.49,39.52,39.45,39.48,631500.0,26.6083,26.6285,26.5813,26.6015,631500.0
2010-02-17 15:10:00,39.49,39.5,39.43,39.46,1604100.0,26.6083,26.615,26.5678,26.5881,1604100.0
2010-02-17 15:20:00,39.46,39.47,39.4,39.41,316000.0,26.5881,26.5948,26.5476,26.5544,316000.0
2010-02-17 15:30:00,39.41,39.46,39.4,39.4,425600.0,26.5544,26.5881,26.5476,26.5476,425600.0
2010-02-17 15:40:00,39.4,39.47,39.39,39.4,1271200.0,26.5476,26.5948,26.5409,26.5476,1271200.0
2010-02-17 15:50:00,39.4,39.44,39.37,39.43,909400.0,26.5476,26.5746,26.5274,26.5678,909400.0
2010-02-18 09:30:00,39.49,39.61,39.39,39.52,973400.0,26.6083,26.6891,26.5409,26.6285,973400.0
2010-02-18 09:40:00,39.52,39.59,39.42,39.49,777400.0,26.6285,26.6757,26.5611,26.6083,777400.0
2010-02-18 09:50:00,39.48,39.58,39.45,39.46,544700.0,26.6015,26.6689,26.5813,26.5881,544700.0
2010-02-18 10:00:00,39.46,39.51,39.42,39.49,609300.0,26.5881,26.6217,26.5611,26.6083,609300.0
2010-02-18 10:10:00,39.49,39.53,39.46,39.53,457400.0,26.6083,26.6352,26.5881,26.6352,457400.0
2010-02-18 10:20:00,39.53,39.56,39.44,39.5,578000.0,26.6352,26.6554,26.5746,26.615,578000.0
2010-02-18 10:30:00,39.49,39.52,39.43,39.49,419100.0,26.6083,26.6285,26.5678,26.6083,419100.0
2010-02-18 10:40:00,39.49,39.63,39.47,39.62,319100.0,26.6083,26.7026,26.5948,26.6959,319100.0
2010-02-18 10:50:00,39.62,39.64,39.51,39.6,448800.0,26.6959,26.7093,26.6217,26.6824,448800.0
2010-02-18 11:00:00,39.6,39.62,39.55,39.6,174800.0,26.6824,26.6959,26.6487,26.6824,174800.0
2010-02-18 11:10:00,39.6,39.67,39.59,39.6,159700.0,26.6824,26.7296,26.6757,26.6824,159700.0
2010-02-18 11:20:00,39.61,39.65,39.59,39.59,277800.0,26.6891,26.7161,26.6757,26.6757,277800.0
2010-02-18 11:30:00,39.59,39.61,39.5,39.55,538300.0,26.6757,26.6891,26.615,26.6487,538300.0
2010-02-18 11:40:00,39.55,39.6,39.54,39.58,204500.0,26.6487,26.6824,26.642,26.6689,204500.0
2010-02-18 11:50:00,39.58,39.59,39.56,39.56,205400.0,26.6689,26.6757,26.6554,26.6554,205400.0
2010-02-18 12:00:00,39.57,39.61,39.56,39.58,80000.0,26.6622,26.6891,26.6554,26.6689,80000.0
2010-02-18 12:10:00,39.58,39.59,39.54,39.55,230800.0,26.6689,26.6757,26.642,26.6487,230800.0
2010-02-18 12:20:00,39.55,39.62,39.55,39.59,254200.0,26.6487,26.6959,26.6487,26.6757,254200.0
2010-02-18 12:30:00,39.6,39.61,39.59,39.59,196600.0,26.6824,26.6891,26.6757,26.6757,196600.0
2010-02-18 12:40:00,39.59,39.6,39.54,39.56,224800.0,26.6757,26.6824,26.642,26.6554,224800.0
2010-02-18 12:50:00,39.55,39.57,39.53,39.55,136800.0,26.6487,26.6622,26.6352,26.6487,136800.0
2010-02-18 13:00:00,39.55,39.59,39.53,39.56,103200.0,26.6487,26.6757,26.6352,26.6554,103200.0
2010-02-18 13:10:00,39.55,39.57,39.54,39.55,106900.0,26.6487,26.6622,26.642,26.6487,106900.0
2010-02-18 13:20:00,39.55,39.58,39.54,39.55,147300.0,26.6487,26.6689,26.642,26.6487,147300.0
2010-02-18 13:30:00,39.55,39.6,39.53,39.57,185700.0,26.6487,26.6824,26.6352,26.6622,185700.0
2010-02-18 13:40:00,39.57,39.62,39.56,39.61,166700.0,26.6622,26.6959,26.6554,26.6891,166700.0
2010-02-18 13:50:00,39.62,39.66,39.61,39.64,369300.0,26.6959,26.7228,26.6891,26.7093,369300.0
2010-02-18 14:00:00,39.65,39.67,39.64,39.65,291400.0,26.7161,26.7296,26.7093,26.7161,291400.0
2010-02-18 14:10:00,39.65,39.78,39.65,39.75,471200.0,26.7161,26.8037,26.7161,26.7835,471200.0
2010-02-18 14:20:00,39.75,39.75,39.69,39.71,605500.0,26.7835,26.7835,26.743,26.7565,605500.0
2010-02-18 14:30:00,39.7,39.79,39.66,39.68,988200.0,26.7498,26.8104,26.7228,26.7363,988200.0
2010-02-18 14:40:00,39.68,39.75,39.67,39.75,596800.0,26.7363,26.7835,26.7296,26.7835,596800.0
2010-02-18 14:50:00,39.75,39.9,39.74,39.89,797300.0,26.7835,26.8845,26.7767,26.8778,797300.0
2010-02-18 15:00:00,39.89,39.94,39.82,39.87,1183700.0,26.8778,26.9115,26.8306,26.8643,1183700.0
2010-02-18 15:10:00,39.88,39.9,39.85,39.88,493100.0,26.8711,26.8845,26.8508,26.8711,493100.0
2010-02-18 15:20:00,39.88,39.9,39.85,39.85,958700.0,26.8711,26.8845,26.8508,26.8508,958700.0
2010-02-18 15:30:00,39.85,39.89,39.84,39.88,554700.0,26.8508,26.8778,26.8441,26.8711,554700.0
2010-02-18 15:40:00,39.88,39.9,39.85,39.88,1248200.0,26.8711,26.8845,26.8508,26.8711,1248200.0
2010-02-18 15:50:00,39.87,39.88,39.81,39.81,916100.0,26.8643,26.8711,26.8239,26.8239,916100.0
2010-02-19 09:30:00,39.78,39.82,39.57,39.75,2756300.0,26.8037,26.8306,26.6622,26.7835,2756300.0
2010-02-19 09:40:00,39.75,39.76,39.69,39.72,713900.0,26.7835,26.7902,26.743,26.7632,713900.0
2010-02-19 09:50:00,39.72,39.72,39.62,39.63,432000.0,26.7632,26.7632,26.6959,26.7026,432000.0
2010-02-19 10:00:00,39.63,39.63,39.57,39.63,671000.0,26.7026,26.7026,26.6622,26.7026,671000.0
2010-02-19 10:10:00,39.63,39.65,39.52,39.53,757500.0,26.7026,26.7161,26.6285,26.6352,757500.0
2010-02-19 10:20:00,39.53,39.66,39.52,39.65,561600.0,26.6352,26.7228,26.6285,26.7161,561600.0
2010-02-19 10:30:00,39.65,39.66,39.6,39.63,277300.0,26.7161,26.7228,26.6824,26.7026,277300.0
2010-02-19 10:40:00,39.63,39.72,39.63,39.71,339800.0,26.7026,26.7632,26.7026,26.7565,339800.0
2010-02-19 10:50:00,39.7,39.71,39.65,39.7,328500.0,26.7498,26.7565,26.7161,26.7498,328500.0
2010-02-19 11:00:00,39.71,39.76,39.67,39.75,416200.0,26.7565,26.7902,26.7296,26.7835,416200.0
2010-02-19 11:10:00,39.76,39.79,39.73,39.78,771400.0,26.7902,26.8104,26.77,26.8037,771400.0
2010-02-19 11:20:00,39.78,39.8,39.74,39.76,715700.0,26.8037,26.8171,26.7767,26.7902,715700.0
2010-02-19 11:30:00,39.75,39.76,39.65,39.71,978900.0,26.7835,26.7902,26.7161,26.7565,978900.0
2010-02-19 11:40:00,39.71,39.75,39.71,39.73,337400.0,26.7565,26.7835,26.7565,26.77,337400.0
2010-02-19 11:50:00,39.73,39.8,39.73,39.77,471700.0,26.77,26.8171,26.77,26.7969,471700.0
2010-02-19 12:00:00,39.76,39.77,39.74,39.74,557600.0,26.7902,26.7969,26.7767,26.7767,557600.0
2010-02-19 12:10:00,39.74,39.77,39.71,39.73,366500.0,26.7767,26.7969,26.7565,26.77,366500.0
2010-02-19 12:20:00,39.74,39.85,39.71,39.78,560900.0,26.7767,26.8508,26.7565,26.8037,560900.0
2010-02-19 12:30:00,39.79,39.8,39.75,39.76,560600.0,26.8104,26.8171,26.7835,26.7902,560600.0
2010-02-19 12:40:00,39.76,39.79,39.73,39.74,410900.0,26.7902,26.8104,26.77,26.7767,410900.0
2010-02-19 12:50:00,39.74,39.76,39.72,39.76,467500.0,26.7767,26.7902,26.7632,26.7902,467500.0
2010-02-19 13:00:00,39.76,39.78,39.69,39.71,578400.0,26.7902,26.8037,26.743,26.7565,578400.0
2010-02-19 13:10:00,39.71,39.71,39.64,39.67,525000.0,26.7565,26.7565,26.7093,26.7296,525000.0
2010-02-19 13:20:00,39.68,39.68,39.59,39.59,413900.0,26.7363,26.7363,26.6757,26.6757,413900.0
2010-02-19 13:30:00,39.59,39.61,39.58,39.6,341400.0,26.6757,26.6891,26.6689,26.6824,341400.0
2010-02-19 13:40:00,39.6,39.63,39.6,39.62,302100.0,26.6824,26.7026,26.6824,26.6959,302100.0
2010-02-19 13:50:00,39.62,39.62,39.55,39.56,469200.0,26.6959,26.6959,26.6487,26.6554,469200.0
2010-02-19 14:00:00,39.56,39.56,39.53,39.53,417000.0,26.6554,26.6554,26.6352,26.6352,417000.0
2010-02-19 14:10:00,39.53,39.66,39.53,39.64,737500.0,26.6352,26.7228,26.6352,26.7093,737500.0
2010-02-19 14:20:00,39.63,39.66,39.62,39.64,376300.0,26.7026,26.7228,26.6959,26.7093,376300.0
2010-02-19 14:30:00,39.64,39.7,39.63,39.67,468200.0,26.7093,26.7498,26.7026,26.7296,468200.0
2010-02-19 14:40:00,39.67,39.67,39.63,39.63,371100.0,26.7296,26.7296,26.7026,26.7026,371100.0
2010-02-19 14:50:00,39.63,39.68,39.63,39.64,483200.0,26.7026,26.7363,26.7026,26.7093,483200.0
2010-02-19 15:00:00,39.65,39.65,39.53,39.53,1101700.0,26.7161,26.7161,26.6352,26.6352,1101700.0
2010-02-19 15:10:00,39.53,39.55,39.47,39.49,612500.0,26.6352,26.6487,26.5948,26.6083,612500.0
2010-02-19 15:20:00,39.49,39.54,39.49,39.53,428000.0,26.6083,26.642,26.6083,26.6352,428000.0
2010-02-19 15:30:00,39.53,39.62,39.53,39.62,1219600.0,26.6352,26.6959,26.6352,26.6959,1219600.0
2010-02-19 15:40:00,39.62,39.66,39.61,39.64,1217900.0,26.6959,26.7228,26.6891,26.7093,1217900.0
2010-02-19 15:50:00,39.65,39.66,39.55,39.55,1934000.0,26.7161,26.7228,26.6487,26.6487,1934000.0
2010-02-22 09:30:00,39.81,39.89,39.68,39.72,860900.0,26.8239,26.8778,26.7363,26.7632,860900.0
2010-02-22 09:40:00,39.72,39.76,39.48,39.48,919000.0,26.7632,26.7902,26.6015,26.6015,919000.0
2010-02-22 09:50:00,39.49,39.52,39.37,39.48,1097200.0,26.6083,26.6285,26.5274,26.6015,1097200.0
2010-02-22 10:00:00,39.49,39.53,39.3,39.31,1144500.0,26.6083,26.6352,26.4802,26.487,1144500.0
2010-02-22 10:10:00,39.31,39.35,39.23,39.31,708500.0,26.487,26.5139,26.4331,26.487,708500.0
2010-02-22 10:20:00,39.32,39.4,39.22,39.23,878800.0,26.4937,26.5476,26.4263,26.4331,878800.0
2010-02-22 10:30:00,39.23,39.23,39.08,39.13,956000.0,26.4331,26.4331,26.332,26.3657,956000.0
2010-02-22 10:40:00,39.13,39.18,39.07,39.13,574200.0,26.3657,26.3994,26.3253,26.3657,574200.0
2010-02-22 10:50:00,39.13,39.13,39.03,39.05,711500.0,26.3657,26.3657,26.2983,26.3118,711500.0
2010-02-22 11:00:00,39.06,39.1,39.04,39.1,1140600.0,26.3185,26.3455,26.3051,26.3455,1140600.0
2010-02-22 11:10:00,39.1,39.1,38.97,39.06,764500.0,26.3455,26.3455,26.2579,26.3185,764500.0
2010-02-22 11:20:00,39.05,39.11,39.0,39.0,395200.0,26.3118,26.3522,26.2781,26.2781,395200.0
2010-02-22 11:30:00,39.0,39.03,38.87,38.89,1213600.0,26.2781,26.2983,26.1905,26.204,1213600.0
2010-02-22 11:40:00,38.9,38.9,38.75,38.75,909800.0,26.2107,26.2107,26.1097,26.1097,909800.0
2010-02-22 11:50:00,38.76,38.79,38.69,38.77,728300.0,26.1164,26.1366,26.0692,26.1231,728300.0
2010-02-22 12:00:00,38.77,38.79,38.71,38.72,658600.0,26.1231,26.1366,26.0827,26.0894,658600.0
2010-02-22 12:10:00,38.71,38.76,38.7,38.75,593700.0,26.0827,26.1164,26.076,26.1097,593700.0
2010-02-22 12:20:00,38.74,38.77,38.72,38.73,482500.0,26.1029,26.1231,26.0894,26.0962,482500.0
2010-02-22 12:30:00,38.74,38.8,38.73,38.75,715200.0,26.1029,26.1434,26.0962,26.1097,715200.0
2010-02-22 12:40:00,38.76,38.81,38.72,38.81,1058400.0,26.1164,26.1501,26.0894,26.1501,1058400.0
2010-02-22 12:50:00,38.81,38.82,38.78,38.8,311900.0,26.1501,26.1568,26.1299,26.1434,311900.0
2010-02-22 13:00:00,38.81,38.83,38.79,38.83,391100.0,26.1501,26.1636,26.1366,26.1636,391100.0
2010-02-22 13:10:00,38.83,38.88,38.81,38.88,217600.0,26.1636,26.1973,26.1501,26.1973,217600.0
2010-02-22 13:20:00,38.87,38.91,38.87,38.88,220100.0,26.1905,26.2175,26.1905,26.1973,220100.0
2010-02-22 13:30:00,38.87,38.95,38.87,38.94,351000.0,26.1905,26.2444,26.1905,26.2377,351000.0
2010-02-22 13:40:00,38.96,39.05,38.95,39.02,473500.0,26.2512,26.3118,26.2444,26.2916,473500.0
2010-02-22 13:50:00,39.03,39.06,38.93,38.95,398500.0,26.2983,26.3185,26.2309,26.2444,398500.0
2010-02-22 14:00:00,38.95,39.02,38.95,38.97,295600.0,26.2444,26.2916,26.2444,26.2579,295600.0
2010-02-22 14:10:00,38.98,38.98,38.95,38.96,364400.0,26.2646,26.2646,26.2444,26.2512,364400.0
2010-02-22 14:20:00,38.96,39.01,38.94,38.98,465900.0,26.2512,26.2848,26.2377,26.2646,465900.0
2010-02-22 14:30:00,38.97,39.01,38.97,39.0,521200.0,26.2579,26.2848,26.2579,26.2781,521200.0
2010-02-22 14:40:00,39.0,39.08,38.99,39.02,438600.0,26.2781,26.332,26.2714,26.2916,438600.0
2010-02-22 14:50:00,39.03,39.08,39.02,39.08,285700.0,26.2983,26.332,26.2916,26.332,285700.0
2010-02-22 15:00:00,39.08,39.1,39.03,39.09,422200.0,26.332,26.3455,26.2983,26.3388,422200.0
2010-02-22 15:10:00,39.09,39.17,38.96,39.1,493500.0,26.3388,26.3927,26.2512,26.3455,493500.0
2010-02-22 15:20:00,39.11,39.14,39.06,39.06,470600.0,26.3522,26.3724,26.3185,26.3185,470600.0
2010-02-22 15:30:00,39.06,39.07,39.0,39.03,717100.0,26.3185,26.3253,26.2781,26.2983,717100.0
2010-02-22 15:40:00,39.03,39.04,38.95,38.96,1238700.0,26.2983,26.3051,26.2444,26.2512,1238700.0
2010-02-22 15:50:00,38.96,39.0,38.94,39.0,1542300.0,26.2512,26.2781,26.2377,26.2781,1542300.0
2010-02-23 09:30:00,39.0,39.15,38.9,39.0,623200.0,26.2781,26.3792,26.2107,26.2781,623200.0
2010-02-23 09:40:00,39.0,39.12,38.95,39.01,656700.0,26.2781,26.359,26.2444,26.2848,656700.0
2010-02-23 09:50:00,39.02,39.1,38.9,38.98,610000.0,26.2916,26.3455,26.2107,26.2646,610000.0
2010-02-23 10:00:00,39.01,39.01,38.75,38.77,958400.0,26.2848,26.2848,26.1097,26.1231,958400.0
2010-02-23 10:10:00,38.76,38.77,38.5,38.57,1053100.0,26.1164,26.1231,25.9412,25.9884,1053100.0
2010-02-23 10:20:00,38.56,38.65,38.55,38.62,653700.0,25.9816,26.0423,25.9749,26.0221,653700.0
2010-02-23 10:30:00,38.62,38.65,38.53,38.6,571800.0,26.0221,26.0423,25.9614,26.0086,571800.0
2010-02-23 10:40:00,38.59,38.68,38.56,38.64,351000.0,26.0019,26.0625,25.9816,26.0355,351000.0
2010-02-23 10:50:00,38.65,38.7,38.62,38.65,181700.0,26.0423,26.076,26.0221,26.0423,181700.0
2010-02-23 11:00:00,38.65,38.73,38.58,38.6,505300.0,26.0423,26.0962,25.9951,26.0086,505300.0
2010-02-23 11:10:00,38.6,38.61,38.5,38.55,519600.0,26.0086,26.0153,25.9412,25.9749,519600.0
2010-02-23 11:20:00,38.56,38.64,38.51,38.53,240000.0,25.9816,26.0355,25.9479,25.9614,240000.0
2010-02-23 11:30:00,38.52,38.87,38.52,38.64,285600.0,25.9547,26.1905,25.9547,26.0355,285600.0
2010-02-23 11:40:00,38.64,38.67,38.56,38.61,295900.0,26.0355,26.0558,25.9816,26.0153,295900.0
2010-02-23 11:50:00,38.61,38.62,38.51,38.54,395200.0,26.0153,26.0221,25.9479,25.9682,395200.0
2010-02-23 12:00:00,38.55,38.6,38.51,38.57,222200.0,25.9749,26.0086,25.9479,25.9884,222200.0
2010-02-23 12:10:00,38.58,38.58,38.53,38.55,196300.0,25.9951,25.9951,25.9614,25.9749,196300.0
2010-02-23 12:20:00,38.55,38.56,38.46,38.5,328700.0,25.9749,25.9816,25.9143,25.9412,328700.0
2010-02-23 12:30:00,38.49,38.56,38.46,38.56,322900.0,25.9345,25.9816,25.9143,25.9816,322900.0
2010-02-23 12:40:00,38.56,38.56,38.47,38.47,279300.0,25.9816,25.9816,25.921,25.921,279300.0
2010-02-23 12:50:00,38.47,38.6,38.47,38.59,362400.0,25.921,26.0086,25.921,26.0019,362400.0
2010-02-23 13:00:00,38.6,38.63,38.54,38.57,361400.0,26.0086,26.0288,25.9682,25.9884,361400.0
2010-02-23 13:10:00,38.56,38.59,38.53,38.58,243300.0,25.9816,26.0019,25.9614,25.9951,243300.0
2010-02-23 13:20:00,38.58,38.6,38.56,38.59,270100.0,25.9951,26.0086,25.9816,26.0019,270100.0
2010-02-23 13:30:00,38.59,38.6,38.55,38.56,213100.0,26.0019,26.0086,25.9749,25.9816,213100.0
2010-02-23 13:40:00,38.55,38.56,38.42,38.42,541100.0,25.9749,25.9816,25.8873,25.8873,541100.0
2010-02-23 13:50:00,38.42,38.48,38.41,38.44,410300.0,25.8873,25.9277,25.8806,25.9008,410300.0
2010-02-23 14:00:00,38.44,38.5,38.4,38.5,234200.0,25.9008,25.9412,25.8738,25.9412,234200.0
2010-02-23 14:10:00,38.49,38.62,38.49,38.57,333600.0,25.9345,26.0221,25.9345,25.9884,333600.0
2010-02-23 14:20:00,38.58,38.6,38.55,38.58,264100.0,25.9951,26.0086,25.9749,25.9951,264100.0
2010-02-23 14:30:00,38.57,38.61,38.54,38.58,524400.0,25.9884,26.0153,25.9682,25.9951,524400.0
2010-02-23 14:40:00,38.58,38.59,38.5,38.52,423700.0,25.9951,26.0019,25.9412,25.9547,423700.0
2010-02-23 14:50:00,38.52,38.61,38.51,38.59,315800.0,25.9547,26.0153,25.9479,26.0019,315800.0
2010-02-23 15:00:00,38.59,38.59,38.55,38.56,367700.0,26.0019,26.0019,25.9749,25.9816,367700.0
2010-02-23 15:10:00,38.56,38.6,38.55,38.56,480300.0,25.9816,26.0086,25.9749,25.9816,480300.0
2010-02-23 15:20:00,38.56,38.63,38.55,38.63,264600.0,25.9816,26.0288,25.9749,26.0288,264600.0
2010-02-23 15:30:00,38.6,38.63,38.57,38.62,466000.0,26.0086,26.0288,25.9884,26.0221,466000.0
2010-02-23 15:40:00,38.62,38.62,38.57,38.58,572900.0,26.0221,26.0221,25.9884,25.9951,572900.0
2010-02-23 15:50:00,38.58,38.59,38.52,38.54,875800.0,25.9951,26.0019,25.9547,25.9682,875800.0
2010-02-24 09:30:00,38.67,38.67,38.36,38.44,1098500.0,26.1727,26.1727,25.9629,26.0171,1098500.0
2010-02-24 09:40:00,38.45,38.62,38.37,38.5,640100.0,26.0238,26.1389,25.9697,26.0577,640100.0
2010-02-24 09:50:00,38.5,38.62,38.49,38.59,406400.0,26.0577,26.1389,26.0509,26.1186,406400.0
2010-02-24 10:00:00,38.58,38.6,38.35,38.35,752600.0,26.1118,26.1253,25.9561,25.9561,752600.0
2010-02-24 10:10:00,38.35,38.41,38.24,38.27,670300.0,25.9561,25.9967,25.8817,25.902,670300.0
2010-02-24 10:20:00,38.27,38.34,38.22,38.32,391600.0,25.902,25.9494,25.8682,25.9358,391600.0
2010-02-24 10:30:00,38.31,38.32,38.2,38.25,888600.0,25.9291,25.9358,25.8546,25.8885,888600.0
2010-02-24 10:40:00,38.25,38.43,38.25,38.42,1091800.0,25.8885,26.0103,25.8885,26.0035,1091800.0
2010-02-24 10:50:00,38.41,38.52,38.35,38.35,716000.0,25.9967,26.0712,25.9561,25.9561,716000.0
2010-02-24 11:00:00,38.36,38.38,38.31,38.33,597000.0,25.9629,25.9764,25.9291,25.9426,597000.0
2010-02-24 11:10:00,38.33,38.35,38.2,38.23,480000.0,25.9426,25.9561,25.8546,25.8749,480000.0
2010-02-24 11:20:00,38.23,38.23,38.13,38.18,461300.0,25.8749,25.8749,25.8072,25.8411,461300.0
2010-02-24 11:30:00,38.19,38.24,38.18,38.18,445000.0,25.8478,25.8817,25.8411,25.8411,445000.0
2010-02-24 11:40:00,38.19,38.2,38.1,38.11,625000.0,25.8478,25.8546,25.7869,25.7937,625000.0
2010-02-24 11:50:00,38.12,38.2,38.11,38.15,366100.0,25.8005,25.8546,25.7937,25.8208,366100.0
2010-02-24 12:00:00,38.17,38.2,38.12,38.12,338400.0,25.8343,25.8546,25.8005,25.8005,338400.0
2010-02-24 12:10:00,38.12,38.25,38.11,38.2,1014600.0,25.8005,25.8885,25.7937,25.8546,1014600.0
2010-02-24 12:20:00,38.19,38.23,38.18,38.19,317400.0,25.8478,25.8749,25.8411,25.8478,317400.0
2010-02-24 12:30:00,38.19,38.2,38.15,38.18,275200.0,25.8478,25.8546,25.8208,25.8411,275200.0
2010-02-24 12:40:00,38.18,38.24,38.17,38.23,250200.0,25.8411,25.8817,25.8343,25.8749,250200.0
2010-02-24 12:50:00,38.23,38.23,38.13,38.14,352700.0,25.8749,25.8749,25.8072,25.814,352700.0
2010-02-24 13:00:00,38.14,38.16,38.13,38.14,250200.0,25.814,25.8275,25.8072,25.814,250200.0
2010-02-24 13:10:00,38.13,38.19,38.08,38.11,575500.0,25.8072,25.8478,25.7734,25.7937,575500.0
2010-02-24 13:20:00,38.11,38.12,37.97,37.97,852000.0,25.7937,25.8005,25.6989,25.6989,852000.0
2010-02-24 13:30:00,37.96,38.05,37.94,37.97,532600.0,25.6922,25.7531,25.6786,25.6989,532600.0
2010-02-24 13:40:00,37.97,37.98,37.95,37.96,317700.0,25.6989,25.7057,25.6854,25.6922,317700.0
2010-02-24 13:50:00,37.96,38.0,37.94,37.96,404000.0,25.6922,25.7193,25.6786,25.6922,404000.0
2010-02-24 14:00:00,37.95,37.97,37.89,37.96,538900.0,25.6854,25.6989,25.6448,25.6922,538900.0
2010-02-24 14:10:00,37.95,37.96,37.87,37.87,388700.0,25.6854,25.6922,25.6313,25.6313,388700.0
2010-02-24 14:20:00,37.87,37.91,37.83,37.84,423300.0,25.6313,25.6583,25.6042,25.611,423300.0
2010-02-24 14:30:00,37.84,37.84,37.7,37.72,1264800.0,25.611,25.611,25.5162,25.5297,1264800.0
2010-02-24 14:40:00,37.71,37.82,37.7,37.76,688000.0,25.523,25.5974,25.5162,25.5568,688000.0
2010-02-24 14:50:00,37.76,37.78,37.71,37.71,526100.0,25.5568,25.5703,25.523,25.523,526100.0
2010-02-24 15:00:00,37.72,37.76,37.68,37.71,564300.0,25.5297,25.5568,25.5027,25.523,564300.0
2010-02-24 15:10:00,37.71,37.73,37.67,37.72,1532200.0,25.523,25.5365,25.4959,25.5297,1532200.0
2010-02-24 15:20:00,37.71,37.74,37.68,37.7,589200.0,25.523,25.5433,25.5027,25.5162,589200.0
2010-02-24 15:30:00,37.7,37.77,37.7,37.75,958100.0,25.5162,25.5636,25.5162,25.55,958100.0
2010-02-24 15:40:00,37.75,37.76,37.7,37.72,921200.0,25.55,25.5568,25.5162,25.5297,921200.0
2010-02-24 15:50:00,37.72,37.89,37.72,37.87,2494000.0,25.5297,25.6448,25.5297,25.6313,2494000.0
2010-02-25 09:30:00,37.19,37.29,36.47,36.51,3649900.0,25.171,25.2387,24.6837,24.7108,3649900.0
2010-02-25 09:40:00,36.52,36.67,36.5,36.67,1705000.0,24.7176,24.8191,24.704,24.8191,1705000.0
2010-02-25 09:50:00,36.68,36.97,36.65,36.84,2008800.0,24.8258,25.0221,24.8055,24.9341,2008800.0
2010-02-25 10:00:00,36.83,37.05,36.83,36.92,1430300.0,24.9274,25.0763,24.9274,24.9883,1430300.0
2010-02-25 10:10:00,36.92,37.01,36.87,36.96,1026300.0,24.9883,25.0492,24.9544,25.0154,1026300.0
2010-02-25 10:20:00,36.97,37.09,36.95,37.05,799300.0,25.0221,25.1033,25.0086,25.0763,799300.0
2010-02-25 10:30:00,37.05,37.11,36.94,36.97,713100.0,25.0763,25.1169,25.0018,25.0221,713100.0
2010-02-25 10:40:00,36.97,36.97,36.88,36.95,628300.0,25.0221,25.0221,24.9612,25.0086,628300.0
2010-02-25 10:50:00,36.95,37.02,36.88,36.9,341400.0,25.0086,25.056,24.9612,24.9747,341400.0
2010-02-25 11:00:00,36.91,37.02,36.89,37.01,593800.0,24.9815,25.056,24.968,25.0492,593800.0
2010-02-25 11:10:00,37.02,37.05,36.99,36.99,343700.0,25.056,25.0763,25.0357,25.0357,343700.0
2010-02-25 11:20:00,36.99,36.99,36.89,36.91,1029600.0,25.0357,25.0357,24.968,24.9815,1029600.0
2010-02-25 11:30:00,36.91,36.96,36.88,36.96,851400.0,24.9815,25.0154,24.9612,25.0154,851400.0
2010-02-25 11:40:00,36.96,37.01,36.95,36.98,1025600.0,25.0154,25.0492,25.0086,25.0289,1025600.0
2010-02-25 11:50:00,36.98,36.98,36.85,36.86,523900.0,25.0289,25.0289,24.9409,24.9477,523900.0
2010-02-25 12:00:00,36.86,36.91,36.85,36.9,646200.0,24.9477,24.9815,24.9409,24.9747,646200.0
2010-02-25 12:10:00,36.9,36.91,36.81,36.83,473400.0,24.9747,24.9815,24.9138,24.9274,473400.0
2010-02-25 12:20:00,36.83,38.0,36.76,36.81,651100.0,24.9274,25.7193,24.88,24.9138,651100.0
2010-02-25 12:30:00,36.81,36.81,36.76,36.81,508000.0,24.9138,24.9138,24.88,24.9138,508000.0
2010-02-25 12:40:00,36.8,36.84,36.72,36.76,641900.0,24.9071,24.9341,24.8529,24.88,641900.0
2010-02-25 12:50:00,36.77,36.85,36.76,36.81,382500.0,24.8868,24.9409,24.88,24.9138,382500.0
2010-02-25 13:00:00,36.81,36.85,36.79,36.8,298200.0,24.9138,24.9409,24.9003,24.9071,298200.0
2010-02-25 13:10:00,36.79,36.87,36.79,36.85,350300.0,24.9003,24.9544,24.9003,24.9409,350300.0
2010-02-25 13:20:00,36.85,36.91,36.85,36.88,448400.0,24.9409,24.9815,24.9409,24.9612,448400.0
2010-02-25 13:30:00,36.89,36.92,36.88,36.91,332700.0,24.968,24.9883,24.9612,24.9815,332700.0
2010-02-25 13:40:00,36.91,36.95,36.89,36.95,828000.0,24.9815,25.0086,24.968,25.0086,828000.0
2010-02-25 13:50:00,36.95,37.11,36.94,37.09,1062200.0,25.0086,25.1169,25.0018,25.1033,1062200.0
2010-02-25 14:00:00,37.09,37.19,37.01,37.02,1174500.0,25.1033,25.171,25.0492,25.056,1174500.0
2010-02-25 14:10:00,37.01,37.07,36.99,36.99,692300.0,25.0492,25.0898,25.0357,25.0357,692300.0
2010-02-25 14:20:00,37.0,37.14,36.99,37.06,486400.0,25.0424,25.1372,25.0357,25.083,486400.0
2010-02-25 14:30:00,37.05,37.14,37.05,37.09,394200.0,25.0763,25.1372,25.0763,25.1033,394200.0
2010-02-25 14:40:00,37.1,37.17,37.06,37.11,388100.0,25.1101,25.1575,25.083,25.1169,388100.0
2010-02-25 14:50:00,37.1,37.16,37.08,37.1,417500.0,25.1101,25.1507,25.0966,25.1101,417500.0
2010-02-25 15:00:00,37.1,37.26,37.07,37.25,759900.0,25.1101,25.2184,25.0898,25.2116,759900.0
2010-02-25 15:10:00,37.25,37.26,37.1,37.1,732000.0,25.2116,25.2184,25.1101,25.1101,732000.0
2010-02-25 15:20:00,37.1,37.19,37.08,37.19,668900.0,25.1101,25.171,25.0966,25.171,668900.0
2010-02-25 15:30:00,37.18,37.25,37.11,37.18,956900.0,25.1643,25.2116,25.1169,25.1643,956900.0
2010-02-25 15:40:00,37.18,37.26,37.16,37.16,1539600.0,25.1643,25.2184,25.1507,25.1507,1539600.0
2010-02-25 15:50:00,37.16,37.21,37.11,37.18,1756300.0,25.1507,25.1846,25.1169,25.1643,1756300.0
2010-02-26 09:30:00,37.12,37.13,36.75,36.76,738300.0,25.1236,25.1304,24.8732,24.88,738300.0
2010-02-26 09:40:00,36.76,36.82,36.66,36.75,1114600.0,24.88,24.9206,24.8123,24.8732,1114600.0
2010-02-26 09:50:00,36.76,36.81,36.65,36.76,545700.0,24.88,24.9138,24.8055,24.88,545700.0
2010-02-26 10:00:00,36.75,36.81,36.65,36.76,1370100.0,24.8732,24.9138,24.8055,24.88,1370100.0
2010-02-26 10:10:00,36.76,36.99,36.75,36.96,977900.0,24.88,25.0357,24.8732,25.0154,977900.0
2010-02-26 10:20:00,36.95,37.0,36.9,36.94,667800.0,25.0086,25.0424,24.9747,25.0018,667800.0
2010-02-26 10:30:00,36.94,37.03,36.85,37.01,814500.0,25.0018,25.0627,24.9409,25.0492,814500.0
2010-02-26 10:40:00,37.0,37.01,36.87,36.9,429500.0,25.0424,25.0492,24.9544,24.9747,429500.0
2010-02-26 10:50:00,36.91,37.04,36.88,36.88,644700.0,24.9815,25.0695,24.9612,24.9612,644700.0
2010-02-26 11:00:00,36.89,36.89,36.72,36.85,854100.0,24.968,24.968,24.8529,24.9409,854100.0
2010-02-26 11:10:00,36.86,36.86,36.76,36.79,729300.0,24.9477,24.9477,24.88,24.9003,729300.0
2010-02-26 11:20:00,36.79,36.8,36.72,36.75,927900.0,24.9003,24.9071,24.8529,24.8732,927900.0
2010-02-26 11:30:00,36.75,36.79,36.7,36.75,659400.0,24.8732,24.9003,24.8394,24.8732,659400.0
2010-02-26 11:40:00,36.75,36.75,36.7,36.71,809800.0,24.8732,24.8732,24.8394,24.8461,809800.0
2010-02-26 11:50:00,36.71,36.72,36.57,36.59,1254100.0,24.8461,24.8529,24.7514,24.7649,1254100.0
2010-02-26 12:00:00,36.6,36.64,36.52,36.58,1189900.0,24.7717,24.7988,24.7176,24.7582,1189900.0
2010-02-26 12:10:00,36.58,36.63,36.51,36.63,656900.0,24.7582,24.792,24.7108,24.792,656900.0
2010-02-26 12:20:00,36.63,36.65,36.58,36.61,596700.0,24.792,24.8055,24.7582,24.7785,596700.0
2010-02-26 12:30:00,36.61,36.76,36.61,36.73,573300.0,24.7785,24.88,24.7785,24.8597,573300.0
2010-02-26 12:40:00,36.73,36.79,36.7,36.78,509400.0,24.8597,24.9003,24.8394,24.8935,509400.0
2010-02-26 12:50:00,36.77,36.86,36.74,36.81,545100.0,24.8868,24.9477,24.8665,24.9138,545100.0
2010-02-26 13:00:00,36.81,36.85,36.78,36.79,363600.0,24.9138,24.9409,24.8935,24.9003,363600.0
2010-02-26 13:10:00,36.79,36.83,36.78,36.83,309400.0,24.9003,24.9274,24.8935,24.9274,309400.0
2010-02-26 13:20:00,36.83,36.86,36.79,36.84,650100.0,24.9274,24.9477,24.9003,24.9341,650100.0
2010-02-26 13:30:00,36.83,36.85,36.76,36.8,606000.0,24.9274,24.9409,24.88,24.9071,606000.0
2010-02-26 13:40:00,36.8,36.85,36.78,36.81,472600.0,24.9071,24.9409,24.8935,24.9138,472600.0
2010-02-26 13:50:00,36.81,36.88,36.79,36.79,441000.0,24.9138,24.9612,24.9003,24.9003,441000.0
2010-02-26 14:00:00,36.79,36.8,36.74,36.74,492600.0,24.9003,24.9071,24.8665,24.8665,492600.0
2010-02-26 14:10:00,36.74,36.76,36.68,36.74,644200.0,24.8665,24.88,24.8258,24.8665,644200.0
2010-02-26 14:20:00,36.73,36.76,36.7,36.72,572800.0,24.8597,24.88,24.8394,24.8529,572800.0
2010-02-26 14:30:00,36.72,36.78,36.71,36.74,508800.0,24.8529,24.8935,24.8461,24.8665,508800.0
2010-02-26 14:40:00,36.74,36.8,36.71,36.79,430400.0,24.8665,24.9071,24.8461,24.9003,430400.0
2010-02-26 14:50:00,36.8,36.83,36.77,36.83,531700.0,24.9071,24.9274,24.8868,24.9274,531700.0
2010-02-26 15:00:00,36.83,36.83,36.66,36.66,849300.0,24.9274,24.9274,24.8123,24.8123,849300.0
2010-02-26 15:10:00,36.66,36.76,36.65,36.69,839700.0,24.8123,24.88,24.8055,24.8326,839700.0
2010-02-26 15:20:00,36.68,36.76,36.68,36.71,613200.0,24.8258,24.88,24.8258,24.8461,613200.0
2010-02-26 15:30:00,36.71,36.74,36.66,36.7,769600.0,24.8461,24.8665,24.8123,24.8394,769600.0
2010-02-26 15:40:00,36.7,36.71,36.56,36.58,1305100.0,24.8394,24.8461,24.7446,24.7582,1305100.0
2010-02-26 15:50:00,36.57,36.73,36.57,36.69,1920300.0,24.7514,24.8597,24.7514,24.8326,1920300.0
2010-03-01 09:30:00,36.81,36.82,36.4,36.4,1603800.0,24.9138,24.9206,24.6363,24.6363,1603800.0
2010-03-01 09:40:00,36.4,36.59,36.34,36.57,2404200.0,24.6363,24.7649,24.5957,24.7514,2404200.0
2010-03-01 09:50:00,36.57,36.59,36.44,36.45,1086000.0,24.7514,24.7649,24.6634,24.6702,1086000.0
2010-03-01 10:00:00,36.45,36.5,36.4,36.49,1769900.0,24.6702,24.704,24.6363,24.6972,1769900.0
2010-03-01 10:10:00,36.48,36.51,36.31,36.32,1103500.0,24.6905,24.7108,24.5754,24.5822,1103500.0
2010-03-01 10:20:00,36.32,36.37,36.25,36.27,1011200.0,24.5822,24.616,24.5348,24.5483,1011200.0
2010-03-01 10:30:00,36.27,36.3,36.05,36.22,1841500.0,24.5483,24.5687,24.3994,24.5145,1841500.0
2010-03-01 10:40:00,36.21,36.24,36.15,36.22,1267400.0,24.5077,24.528,24.4671,24.5145,1267400.0
2010-03-01 10:50:00,36.21,36.22,36.11,36.12,897600.0,24.5077,24.5145,24.4401,24.4468,897600.0
2010-03-01 11:00:00,36.13,36.13,35.91,36.03,2710000.0,24.4536,24.4536,24.3047,24.3859,2710000.0
2010-03-01 11:10:00,36.02,36.05,35.95,35.99,1342800.0,24.3791,24.3994,24.3318,24.3588,1342800.0
2010-03-01 11:20:00,36.0,36.02,35.9,35.91,1253100.0,24.3656,24.3791,24.2979,24.3047,1253100.0
2010-03-01 11:30:00,35.9,36.0,35.8,35.98,1583000.0,24.2979,24.3656,24.2302,24.3521,1583000.0
2010-03-01 11:40:00,35.99,35.99,35.86,35.86,951700.0,24.3588,24.3588,24.2709,24.2709,951700.0
2010-03-01 11:50:00,35.86,35.93,35.72,35.78,1272900.0,24.2709,24.3182,24.1761,24.2167,1272900.0
2010-03-01 12:00:00,35.78,35.88,35.7,35.84,1419300.0,24.2167,24.2844,24.1626,24.2573,1419300.0
2010-03-01 12:10:00,35.83,36.0,35.83,36.0,1215100.0,24.2505,24.3656,24.2505,24.3656,1215100.0
2010-03-01 12:20:00,36.0,36.05,35.97,36.0,1785200.0,24.3656,24.3994,24.3453,24.3656,1785200.0
2010-03-01 12:30:00,36.0,36.05,35.98,36.0,1938000.0,24.3656,24.3994,24.3521,24.3656,1938000.0
2010-03-01 12:40:00,36.0,36.13,35.94,36.11,1154000.0,24.3656,24.4536,24.325,24.4401,1154000.0
2010-03-01 12:50:00,36.11,36.12,36.03,36.04,703400.0,24.4401,24.4468,24.3859,24.3927,703400.0
2010-03-01 13:00:00,36.04,36.06,36.0,36.05,627200.0,24.3927,24.4062,24.3656,24.3994,627200.0
2010-03-01 13:10:00,36.05,36.1,36.03,36.06,652800.0,24.3994,24.4333,24.3859,24.4062,652800.0
2010-03-01 13:20:00,36.06,36.06,35.92,35.99,525100.0,24.4062,24.4062,24.3115,24.3588,525100.0
2010-03-01 13:30:00,35.98,36.02,35.97,36.0,479900.0,24.3521,24.3791,24.3453,24.3656,479900.0
2010-03-01 13:40:00,36.0,36.02,35.87,35.93,1009400.0,24.3656,24.3791,24.2776,24.3182,1009400.0
2010-03-01 13:50:00,35.92,35.99,35.88,35.96,642300.0,24.3115,24.3588,24.2844,24.3385,642300.0
2010-03-01 14:00:00,35.96,36.01,35.87,35.94,1521500.0,24.3385,24.3724,24.2776,24.325,1521500.0
2010-03-01 14:10:00,35.94,35.99,35.91,35.93,784100.0,24.325,24.3588,24.3047,24.3182,784100.0
2010-03-01 14:20:00,35.92,35.93,35.83,35.84,978700.0,24.3115,24.3182,24.2505,24.2573,978700.0
2010-03-01 14:30:00,35.84,35.88,35.75,35.87,972600.0,24.2573,24.2844,24.1964,24.2776,972600.0
2010-03-01 14:40:00,35.87,35.9,35.78,35.82,767800.0,24.2776,24.2979,24.2167,24.2438,767800.0
2010-03-01 14:50:00,35.82,35.85,35.8,35.81,533700.0,24.2438,24.2641,24.2302,24.237,533700.0
2010-03-01 15:00:00,35.81,35.81,35.69,35.78,1586900.0,24.237,24.237,24.1558,24.2167,1586900.0
2010-03-01 15:10:00,35.78,35.85,35.76,35.82,1132500.0,24.2167,24.2641,24.2032,24.2438,1132500.0
2010-03-01 15:20:00,35.81,35.82,35.72,35.76,1695700.0,24.237,24.2438,24.1761,24.2032,1695700.0
2010-03-01 15:30:00,35.76,35.76,35.6,35.63,2580600.0,24.2032,24.2032,24.0949,24.1152,2580600.0
2010-03-01 15:40:00,35.63,35.65,35.46,35.46,3449800.0,24.1152,24.1287,24.0001,24.0001,3449800.0
2010-03-01 15:50:00,35.47,35.56,35.46,35.53,4874300.0,24.0069,24.0678,24.0001,24.0475,4874300.0
2010-03-02 09:30:00,36.74,37.05,36.6,36.66,7582500.0,24.8665,25.0763,24.7717,24.8123,7582500.0
2010-03-02 09:40:00,36.65,36.81,36.57,36.81,2826500.0,24.8055,24.9138,24.7514,24.9138,2826500.0
2010-03-02 09:50:00,36.8,37.04,36.8,37.01,2690200.0,24.9071,25.0695,24.9071,25.0492,2690200.0
2010-03-02 10:00:00,37.01,37.16,37.01,37.16,2194600.0,25.0492,25.1507,25.0492,25.1507,2194600.0
2010-03-02 10:10:00,37.15,37.19,37.05,37.17,2366400.0,25.144,25.171,25.0763,25.1575,2366400.0
2010-03-02 10:20:00,37.17,37.28,37.15,37.23,1969600.0,25.1575,25.2319,25.144,25.1981,1969600.0
2010-03-02 10:30:00,37.23,37.39,37.19,37.34,1585100.0,25.1981,25.3064,25.171,25.2725,1585100.0
2010-03-02 10:40:00,37.34,37.45,37.31,37.37,1425000.0,25.2725,25.347,25.2522,25.2929,1425000.0
2010-03-02 10:50:00,37.37,37.44,37.35,37.4,952200.0,25.2929,25.3402,25.2793,25.3132,952200.0
2010-03-02 11:00:00,37.4,37.47,37.37,37.45,1125200.0,25.3132,25.3605,25.2929,25.347,1125200.0
2010-03-02 11:10:00,37.44,37.5,37.41,37.49,955500.0,25.3402,25.3808,25.3199,25.3741,955500.0
2010-03-02 11:20:00,37.49,37.6,37.49,37.54,1168100.0,25.3741,25.4485,25.3741,25.4079,1168100.0
2010-03-02 11:30:00,37.55,37.55,37.51,37.52,625300.0,25.4147,25.4147,25.3876,25.3944,625300.0
2010-03-02 11:40:00,37.51,37.59,37.51,37.53,494800.0,25.3876,25.4418,25.3876,25.4011,494800.0
2010-03-02 11:50:00,37.52,37.59,37.43,37.43,891500.0,25.3944,25.4418,25.3335,25.3335,891500.0
2010-03-02 12:00:00,37.43,37.48,37.36,37.37,982100.0,25.3335,25.3673,25.2861,25.2929,982100.0
2010-03-02 12:10:00,37.37,37.38,37.23,37.23,971100.0,25.2929,25.2996,25.1981,25.1981,971100.0
2010-03-02 12:20:00,37.24,37.36,37.22,37.35,562200.0,25.2049,25.2861,25.1913,25.2793,562200.0
2010-03-02 12:30:00,37.35,37.36,37.31,37.35,407400.0,25.2793,25.2861,25.2522,25.2793,407400.0
2010-03-02 12:40:00,37.35,37.75,37.27,37.65,2442800.0,25.2793,25.55,25.2252,25.4824,2442800.0
2010-03-02 12:50:00,37.65,37.94,37.61,37.92,2530600.0,25.4824,25.6786,25.4553,25.6651,2530600.0
2010-03-02 13:00:00,37.92,38.1,37.83,38.1,2375600.0,25.6651,25.7869,25.6042,25.7869,2375600.0
2010-03-02 13:10:00,38.1,38.25,37.99,38.24,2772100.0,25.7869,25.8885,25.7125,25.8817,2772100.0
2010-03-02 13:20:00,38.24,38.33,37.96,37.99,1981200.0,25.8817,25.9426,25.6922,25.7125,1981200.0
2010-03-02 13:30:00,37.99,38.09,37.97,38.09,1392200.0,25.7125,25.7802,25.6989,25.7802,1392200.0
2010-03-02 13:40:00,38.08,38.3,38.07,38.29,1418500.0,25.7734,25.9223,25.7666,25.9155,1418500.0
2010-03-02 13:50:00,38.29,38.39,38.28,38.3,1870200.0,25.9155,25.9832,25.9088,25.9223,1870200.0
2010-03-02 14:00:00,38.31,38.45,38.21,38.44,2801300.0,25.9291,26.0238,25.8614,26.0171,2801300.0
2010-03-02 14:10:00,38.43,38.46,38.3,38.35,1811400.0,26.0103,26.0306,25.9223,25.9561,1811400.0
2010-03-02 14:20:00,38.34,38.37,38.24,38.26,1413400.0,25.9494,25.9697,25.8817,25.8952,1413400.0
2010-03-02 14:30:00,38.26,38.29,37.97,38.15,2297900.0,25.8952,25.9155,25.6989,25.8208,2297900.0
2010-03-02 14:40:00,38.14,38.15,37.94,38.02,1237400.0,25.814,25.8208,25.6786,25.7328,1237400.0
2010-03-02 14:50:00,38.02,38.07,37.88,38.05,1552500.0,25.7328,25.7666,25.638,25.7531,1552500.0
2010-03-02 15:00:00,38.05,38.1,37.99,37.99,1029600.0,25.7531,25.7869,25.7125,25.7125,1029600.0
2010-03-02 15:10:00,37.99,38.11,37.99,38.02,1896400.0,25.7125,25.7937,25.7125,25.7328,1896400.0
2010-03-02 15:20:00,38.01,38.08,38.0,38.03,1004900.0,25.726,25.7734,25.7193,25.7396,1004900.0
2010-03-02 15:30:00,38.03,38.1,37.94,38.1,1521600.0,25.7396,25.7869,25.6786,25.7869,1521600.0
2010-03-02 15:40:00,38.1,38.3,38.09,38.28,2624000.0,25.7869,25.9223,25.7802,25.9088,2624000.0
2010-03-02 15:50:00,38.28,38.28,37.93,37.94,4798200.0,25.9088,25.9088,25.6719,25.6786,4798200.0
2010-03-03 09:30:00,38.47,38.71,38.45,38.6,3295200.0,26.0374,26.1998,26.0238,26.1253,3295200.0
2010-03-03 09:40:00,38.6,38.95,38.57,38.85,2881400.0,26.1253,26.3622,26.105,26.2945,2881400.0
2010-03-03 09:50:00,38.85,39.08,38.78,38.78,2938800.0,26.2945,26.4502,26.2472,26.2472,2938800.0
2010-03-03 10:00:00,38.79,39.16,38.78,39.07,2515000.0,26.2539,26.5044,26.2472,26.4435,2515000.0
2010-03-03 10:10:00,39.07,39.1,38.82,38.87,1733300.0,26.4435,26.4638,26.2742,26.3081,1733300.0
2010-03-03 10:20:00,38.87,38.88,38.74,38.75,1028900.0,26.3081,26.3149,26.2201,26.2269,1028900.0
2010-03-03 10:30:00,38.75,38.84,38.7,38.71,1174100.0,26.2269,26.2878,26.193,26.1998,1174100.0
2010-03-03 10:40:00,38.7,38.85,38.67,38.8,1310100.0,26.193,26.2945,26.1727,26.2607,1310100.0
2010-03-03 10:50:00,38.79,38.8,38.65,38.67,1128900.0,26.2539,26.2607,26.1592,26.1727,1128900.0
2010-03-03 11:00:00,38.67,38.74,38.65,38.68,960600.0,26.1727,26.2201,26.1592,26.1795,960600.0
2010-03-03 11:10:00,38.68,38.7,38.6,38.7,644500.0,26.1795,26.193,26.1253,26.193,644500.0
2010-03-03 11:20:00,38.7,38.76,38.63,38.64,831500.0,26.193,26.2336,26.1456,26.1524,831500.0
2010-03-03 11:30:00,38.63,38.7,38.6,38.6,564500.0,26.1456,26.193,26.1253,26.1253,564500.0
2010-03-03 11:40:00,38.6,38.73,38.6,38.7,546900.0,26.1253,26.2133,26.1253,26.193,546900.0
2010-03-03 11:50:00,38.69,38.73,38.61,38.7,501700.0,26.1863,26.2133,26.1321,26.193,501700.0
2010-03-03 12:00:00,38.69,38.7,38.62,38.68,608000.0,26.1863,26.193,26.1389,26.1795,608000.0
2010-03-03 12:10:00,38.69,38.75,38.64,38.74,720600.0,26.1863,26.2269,26.1524,26.2201,720600.0
2010-03-03 12:20:00,38.74,38.74,38.67,38.72,509400.0,26.2201,26.2201,26.1727,26.2066,509400.0
2010-03-03 12:30:00,38.71,38.73,38.68,38.71,583300.0,26.1998,26.2133,26.1795,26.1998,583300.0
2010-03-03 12:40:00,38.71,38.72,38.62,38.63,394800.0,26.1998,26.2066,26.1389,26.1456,394800.0
2010-03-03 12:50:00,38.63,38.68,38.63,38.65,406600.0,26.1456,26.1795,26.1456,26.1592,406600.0
2010-03-03 13:00:00,38.65,38.7,38.62,38.64,444100.0,26.1592,26.193,26.1389,26.1524,444100.0
2010-03-03 13:10:00,38.65,38.72,38.59,38.7,635800.0,26.1592,26.2066,26.1186,26.193,635800.0
2010-03-03 13:20:00,38.7,38.7,38.63,38.65,377900.0,26.193,26.193,26.1456,26.1592,377900.0
2010-03-03 13:30:00,38.65,38.67,38.61,38.65,477000.0,26.1592,26.1727,26.1321,26.1592,477000.0
2010-03-03 13:40:00,38.65,38.67,38.59,38.59,454800.0,26.1592,26.1727,26.1186,26.1186,454800.0
2010-03-03 13:50:00,38.59,38.6,38.53,38.55,499000.0,26.1186,26.1253,26.078,26.0915,499000.0
2010-03-03 14:00:00,38.56,38.6,38.55,38.58,459400.0,26.0983,26.1253,26.0915,26.1118,459400.0
2010-03-03 14:10:00,38.59,38.63,38.58,38.6,467400.0,26.1186,26.1456,26.1118,26.1253,467400.0
2010-03-03 14:20:00,38.6,38.6,38.47,38.52,747100.0,26.1253,26.1253,26.0374,26.0712,747100.0
2010-03-03 14:30:00,38.51,38.58,38.51,38.51,531300.0,26.0644,26.1118,26.0644,26.0644,531300.0
2010-03-03 14:40:00,38.51,38.54,38.37,38.4,791000.0,26.0644,26.0847,25.9697,25.99,791000.0
2010-03-03 14:50:00,38.4,38.49,38.4,38.42,497700.0,25.99,26.0509,25.99,26.0035,497700.0
2010-03-03 15:00:00,38.43,38.58,38.37,38.56,1250700.0,26.0103,26.1118,25.9697,26.0983,1250700.0
2010-03-03 15:10:00,38.56,38.67,38.55,38.56,934900.0,26.0983,26.1727,26.0915,26.0983,934900.0
2010-03-03 15:20:00,38.56,38.62,38.51,38.56,861600.0,26.0983,26.1389,26.0644,26.0983,861600.0
2010-03-03 15:30:00,38.56,38.76,38.56,38.62,1508200.0,26.0983,26.2336,26.0983,26.1389,1508200.0
2010-03-03 15:40:00,38.62,38.75,38.6,38.73,881100.0,26.1389,26.2269,26.1253,26.2133,881100.0
2010-03-03 15:50:00,38.73,38.8,38.67,38.69,2789400.0,26.2133,26.2607,26.1727,26.1863,2789400.0
2010-03-04 09:30:00,38.94,38.97,38.75,38.89,1990500.0,26.3555,26.3758,26.2269,26.3216,1990500.0
2010-03-04 09:40:00,38.89,38.9,38.72,38.76,1156800.0,26.3216,26.3284,26.2066,26.2336,1156800.0
2010-03-04 09:50:00,38.77,38.92,38.72,38.88,853500.0,26.2404,26.3419,26.2066,26.3149,853500.0
2010-03-04 10:00:00,38.88,38.88,38.67,38.69,682600.0,26.3149,26.3149,26.1727,26.1863,682600.0
2010-03-04 10:10:00,38.69,38.81,38.69,38.76,870900.0,26.1863,26.2675,26.1863,26.2336,870900.0
2010-03-04 10:20:00,38.75,38.82,38.67,38.81,645400.0,26.2269,26.2742,26.1727,26.2675,645400.0
2010-03-04 10:30:00,38.81,38.83,38.63,38.66,820800.0,26.2675,26.281,26.1456,26.166,820800.0
2010-03-04 10:40:00,38.67,38.8,38.58,38.79,637000.0,26.1727,26.2607,26.1118,26.2539,637000.0
2010-03-04 10:50:00,38.8,38.85,38.73,38.81,489000.0,26.2607,26.2945,26.2133,26.2675,489000.0
2010-03-04 11:00:00,38.81,38.88,38.8,38.87,516100.0,26.2675,26.3149,26.2607,26.3081,516100.0
2010-03-04 11:10:00,38.87,38.92,38.85,38.91,584600.0,26.3081,26.3419,26.2945,26.3352,584600.0
2010-03-04 11:20:00,38.92,38.94,38.88,38.92,517400.0,26.3419,26.3555,26.3149,26.3419,517400.0
2010-03-04 11:30:00,38.92,38.95,38.84,38.85,385800.0,26.3419,26.3622,26.2878,26.2945,385800.0
2010-03-04 11:40:00,38.85,38.87,38.78,38.86,333100.0,26.2945,26.3081,26.2472,26.3013,333100.0
2010-03-04 11:50:00,38.86,39.12,38.85,39.11,1087300.0,26.3013,26.4773,26.2945,26.4705,1087300.0
2010-03-04 12:00:00,39.1,39.11,39.01,39.01,637200.0,26.4638,26.4705,26.4028,26.4028,637200.0
2010-03-04 12:10:00,39.01,39.02,38.97,38.99,376900.0,26.4028,26.4096,26.3758,26.3893,376900.0
2010-03-04 12:20:00,38.99,39.0,38.88,38.91,463900.0,26.3893,26.3961,26.3149,26.3352,463900.0
2010-03-04 12:30:00,38.9,39.01,38.9,38.96,481700.0,26.3284,26.4028,26.3284,26.369,481700.0
2010-03-04 12:40:00,38.97,38.99,38.92,38.97,307100.0,26.3758,26.3893,26.3419,26.3758,307100.0
2010-03-04 12:50:00,38.97,38.99,38.92,38.94,247000.0,26.3758,26.3893,26.3419,26.3555,247000.0
2010-03-04 13:00:00,38.94,38.96,38.9,38.9,259200.0,26.3555,26.369,26.3284,26.3284,259200.0
2010-03-04 13:10:00,38.9,38.97,38.88,38.94,377700.0,26.3284,26.3758,26.3149,26.3555,377700.0
2010-03-04 13:20:00,38.94,39.03,38.94,39.02,623300.0,26.3555,26.4164,26.3555,26.4096,623300.0
2010-03-04 13:30:00,39.01,39.05,39.0,39.05,548500.0,26.4028,26.4299,26.3961,26.4299,548500.0
2010-03-04 13:40:00,39.04,39.05,38.99,39.02,611200.0,26.4231,26.4299,26.3893,26.4096,611200.0
2010-03-04 13:50:00,39.02,39.09,39.02,39.07,501400.0,26.4096,26.457,26.4096,26.4435,501400.0
2010-03-04 14:00:00,39.07,39.08,39.0,39.04,643600.0,26.4435,26.4502,26.3961,26.4231,643600.0
2010-03-04 14:10:00,39.04,39.15,39.03,39.15,910800.0,26.4231,26.4976,26.4164,26.4976,910800.0
2010-03-04 14:20:00,39.15,39.21,39.14,39.18,659100.0,26.4976,26.5382,26.4908,26.5179,659100.0
2010-03-04 14:30:00,39.18,39.25,39.17,39.21,692600.0,26.5179,26.5653,26.5111,26.5382,692600.0
2010-03-04 14:40:00,39.21,39.23,39.17,39.22,452400.0,26.5382,26.5517,26.5111,26.545,452400.0
2010-03-04 14:50:00,39.22,39.22,39.16,39.17,417200.0,26.545,26.545,26.5044,26.5111,417200.0
2010-03-04 15:00:00,39.17,39.17,39.13,39.14,466900.0,26.5111,26.5111,26.4841,26.4908,466900.0
2010-03-04 15:10:00,39.14,39.19,39.12,39.19,451000.0,26.4908,26.5247,26.4773,26.5247,451000.0
2010-03-04 15:20:00,39.19,39.23,39.15,39.2,805300.0,26.5247,26.5517,26.4976,26.5314,805300.0
2010-03-04 15:30:00,39.21,39.25,39.16,39.2,721900.0,26.5382,26.5653,26.5044,26.5314,721900.0
2010-03-04 15:40:00,39.19,39.28,39.19,39.2,1043900.0,26.5247,26.5856,26.5247,26.5314,1043900.0
2010-03-04 15:50:00,39.2,39.25,39.18,39.24,1770700.0,26.5314,26.5653,26.5179,26.5585,1770700.0
2010-03-05 09:30:00,39.46,39.52,39.06,39.17,1539000.0,26.7074,26.748,26.4367,26.5111,1539000.0
2010-03-05 09:40:00,39.16,39.2,38.87,39.03,1686900.0,26.5044,26.5314,26.3081,26.4164,1686900.0
2010-03-05 09:50:00,39.03,39.03,38.84,38.89,1385200.0,26.4164,26.4164,26.2878,26.3216,1385200.0
2010-03-05 10:00:00,38.89,39.04,38.86,39.01,1450000.0,26.3216,26.4231,26.3013,26.4028,1450000.0
2010-03-05 10:10:00,39.01,39.35,39.01,39.26,1216500.0,26.4028,26.633,26.4028,26.572,1216500.0
2010-03-05 10:20:00,39.26,39.38,39.2,39.35,1145300.0,26.572,26.6533,26.5314,26.633,1145300.0
2010-03-05 10:30:00,39.35,39.4,39.31,39.38,697200.0,26.633,26.6668,26.6059,26.6533,697200.0
2010-03-05 10:40:00,39.38,39.39,39.17,39.19,488400.0,26.6533,26.66,26.5111,26.5247,488400.0
2010-03-05 10:50:00,39.19,39.3,39.18,39.2,427200.0,26.5247,26.5991,26.5179,26.5314,427200.0
2010-03-05 11:00:00,39.2,39.22,39.12,39.2,553000.0,26.5314,26.545,26.4773,26.5314,553000.0
2010-03-05 11:10:00,39.2,39.24,39.07,39.1,522900.0,26.5314,26.5585,26.4435,26.4638,522900.0
2010-03-05 11:20:00,39.09,39.12,39.05,39.09,365800.0,26.457,26.4773,26.4299,26.457,365800.0
2010-03-05 11:30:00,39.09,39.1,38.94,38.99,405600.0,26.457,26.4638,26.3555,26.3893,405600.0
2010-03-05 11:40:00,38.98,38.99,38.9,38.92,413500.0,26.3825,26.3893,26.3284,26.3419,413500.0
2010-03-05 11:50:00,38.92,38.92,38.83,38.84,328800.0,26.3419,26.3419,26.281,26.2878,328800.0
2010-03-05 12:00:00,38.84,38.86,38.81,38.84,582700.0,26.2878,26.3013,26.2675,26.2878,582700.0
2010-03-05 12:10:00,38.84,38.94,38.83,38.91,357100.0,26.2878,26.3555,26.281,26.3352,357100.0
2010-03-05 12:20:00,38.91,38.94,38.86,38.86,455800.0,26.3352,26.3555,26.3013,26.3013,455800.0
2010-03-05 12:30:00,38.86,38.88,38.81,38.82,187700.0,26.3013,26.3149,26.2675,26.2742,187700.0
2010-03-05 12:40:00,38.82,38.86,38.75,38.81,683600.0,26.2742,26.3013,26.2269,26.2675,683600.0
2010-03-05 12:50:00,38.81,38.87,38.81,38.87,356800.0,26.2675,26.3081,26.2675,26.3081,356800.0
2010-03-05 13:00:00,38.87,38.88,38.8,38.8,370200.0,26.3081,26.3149,26.2607,26.2607,370200.0
2010-03-05 13:10:00,38.8,38.88,38.8,38.85,394700.0,26.2607,26.3149,26.2607,26.2945,394700.0
2010-03-05 13:20:00,38.86,38.87,38.83,38.84,300500.0,26.3013,26.3081,26.281,26.2878,300500.0
2010-03-05 13:30:00,38.83,38.85,38.78,38.78,295000.0,26.281,26.2945,26.2472,26.2472,295000.0
2010-03-05 13:40:00,38.78,38.82,38.78,38.82,252000.0,26.2472,26.2742,26.2472,26.2742,252000.0
2010-03-05 13:50:00,38.83,38.83,38.77,38.8,194300.0,26.281,26.281,26.2404,26.2607,194300.0
2010-03-05 14:00:00,38.8,38.82,38.77,38.8,340500.0,26.2607,26.2742,26.2404,26.2607,340500.0
2010-03-05 14:10:00,38.8,38.8,38.76,38.76,465100.0,26.2607,26.2607,26.2336,26.2336,465100.0
2010-03-05 14:20:00,38.77,38.77,38.71,38.73,368800.0,26.2404,26.2404,26.1998,26.2133,368800.0
2010-03-05 14:30:00,38.73,38.74,38.67,38.67,458400.0,26.2133,26.2201,26.1727,26.1727,458400.0
2010-03-05 14:40:00,38.67,38.71,38.62,38.67,689900.0,26.1727,26.1998,26.1389,26.1727,689900.0
2010-03-05 14:50:00,38.67,38.77,38.67,38.72,427800.0,26.1727,26.2404,26.1727,26.2066,427800.0
2010-03-05 15:00:00,38.71,38.75,38.67,38.75,506800.0,26.1998,26.2269,26.1727,26.2269,506800.0
2010-03-05 15:10:00,38.75,38.78,38.7,38.74,505800.0,26.2269,26.2472,26.193,26.2201,505800.0
2010-03-05 15:20:00,38.74,38.75,38.62,38.64,719500.0,26.2201,26.2269,26.1389,26.1524,719500.0
2010-03-05 15:30:00,38.63,38.71,38.63,38.71,787900.0,26.1456,26.1998,26.1456,26.1998,787900.0
2010-03-05 15:40:00,38.71,38.75,38.69,38.74,731400.0,26.1998,26.2269,26.1863,26.2201,731400.0
2010-03-05 15:50:00,38.74,38.8,38.74,38.78,1784500.0,26.2201,26.2607,26.2201,26.2472,1784500.0
2010-03-08 09:30:00,38.85,38.94,38.61,38.86,1351000.0,26.2945,26.3555,26.1321,26.3013,1351000.0
2010-03-08 09:40:00,38.86,38.88,38.75,38.83,550300.0,26.3013,26.3149,26.2269,26.281,550300.0
2010-03-08 09:50:00,38.82,38.96,38.77,38.77,412400.0,26.2742,26.369,26.2404,26.2404,412400.0
2010-03-08 10:00:00,38.77,38.91,38.77,38.9,340900.0,26.2404,26.3352,26.2404,26.3284,340900.0
2010-03-08 10:10:00,38.9,38.98,38.88,38.91,404100.0,26.3284,26.3825,26.3149,26.3352,404100.0
2010-03-08 10:20:00,38.9,38.95,38.89,38.92,272200.0,26.3284,26.3622,26.3216,26.3419,272200.0
2010-03-08 10:30:00,38.91,39.0,38.87,38.99,518700.0,26.3352,26.3961,26.3081,26.3893,518700.0
2010-03-08 10:40:00,38.99,39.01,38.91,38.98,496800.0,26.3893,26.4028,26.3352,26.3825,496800.0
2010-03-08 10:50:00,38.99,38.99,38.89,38.91,223800.0,26.3893,26.3893,26.3216,26.3352,223800.0
2010-03-08 11:00:00,38.92,38.94,38.9,38.92,272900.0,26.3419,26.3555,26.3284,26.3419,272900.0
2010-03-08 11:10:00,38.92,38.94,38.79,38.8,373600.0,26.3419,26.3555,26.2539,26.2607,373600.0
2010-03-08 11:20:00,38.8,38.81,38.71,38.73,495900.0,26.2607,26.2675,26.1998,26.2133,495900.0
2010-03-08 11:30:00,38.73,38.79,38.72,38.79,151400.0,26.2133,26.2539,26.2066,26.2539,151400.0
2010-03-08 11:40:00,38.79,38.85,38.77,38.85,245800.0,26.2539,26.2945,26.2404,26.2945,245800.0
2010-03-08 11:50:00,38.85,38.87,38.84,38.85,179100.0,26.2945,26.3081,26.2878,26.2945,179100.0
2010-03-08 12:00:00,38.85,38.87,38.8,38.85,153600.0,26.2945,26.3081,26.2607,26.2945,153600.0
2010-03-08 12:10:00,38.86,38.9,38.85,38.88,191900.0,26.3013,26.3284,26.2945,26.3149,191900.0
2010-03-08 12:20:00,38.88,38.9,38.85,38.87,150500.0,26.3149,26.3284,26.2945,26.3081,150500.0
2010-03-08 12:30:00,38.87,38.9,38.84,38.87,163900.0,26.3081,26.3284,26.2878,26.3081,163900.0
2010-03-08 12:40:00,38.87,38.9,38.87,38.87,142700.0,26.3081,26.3284,26.3081,26.3081,142700.0
2010-03-08 12:50:00,38.88,38.93,38.85,38.92,304700.0,26.3149,26.3487,26.2945,26.3419,304700.0
2010-03-08 13:00:00,38.91,38.95,38.91,38.93,257200.0,26.3352,26.3622,26.3352,26.3487,257200.0
2010-03-08 13:10:00,38.94,38.98,38.93,38.96,220600.0,26.3555,26.3825,26.3487,26.369,220600.0
2010-03-08 13:20:00,38.97,38.99,38.96,38.99,155300.0,26.3758,26.3893,26.369,26.3893,155300.0
2010-03-08 13:30:00,38.98,38.99,38.95,38.98,198600.0,26.3825,26.3893,26.3622,26.3825,198600.0
2010-03-08 13:40:00,38.98,38.99,38.95,38.95,155600.0,26.3825,26.3893,26.3622,26.3622,155600.0
2010-03-08 13:50:00,38.96,38.99,38.91,38.93,215500.0,26.369,26.3893,26.3352,26.3487,215500.0
2010-03-08 14:00:00,38.93,38.98,38.93,38.97,142000.0,26.3487,26.3825,26.3487,26.3758,142000.0
2010-03-08 14:10:00,38.98,38.99,38.88,38.88,251200.0,26.3825,26.3893,26.3149,26.3149,251200.0
2010-03-08 14:20:00,38.88,38.9,38.86,38.87,381600.0,26.3149,26.3284,26.3013,26.3081,381600.0
2010-03-08 14:30:00,38.88,38.92,38.87,38.92,121600.0,26.3149,26.3419,26.3081,26.3419,121600.0
2010-03-08 14:40:00,38.92,38.92,38.84,38.87,188100.0,26.3419,26.3419,26.2878,26.3081,188100.0
2010-03-08 14:50:00,38.87,38.88,38.84,38.85,246600.0,26.3081,26.3149,26.2878,26.2945,246600.0
2010-03-08 15:00:00,38.85,38.9,38.83,38.85,318300.0,26.2945,26.3284,26.281,26.2945,318300.0
2010-03-08 15:10:00,38.86,38.89,38.85,38.85,193100.0,26.3013,26.3216,26.2945,26.2945,193100.0
2010-03-08 15:20:00,38.86,38.89,38.85,38.89,160100.0,26.3013,26.3216,26.2945,26.3216,160100.0
2010-03-08 15:30:00,38.89,38.9,38.81,38.83,685400.0,26.3216,26.3284,26.2675,26.281,685400.0
2010-03-08 15:40:00,38.83,38.88,38.82,38.85,438600.0,26.281,26.3149,26.2742,26.2945,438600.0
2010-03-08 15:50:00,38.84,38.86,38.76,38.78,1024900.0,26.2878,26.3013,26.2336,26.2472,1024900.0
2010-03-09 09:30:00,38.73,38.91,38.63,38.76,570700.0,26.2133,26.3352,26.1456,26.2336,570700.0
2010-03-09 09:40:00,38.76,38.9,38.74,38.8,571400.0,26.2336,26.3284,26.2201,26.2607,571400.0
2010-03-09 09:50:00,38.79,38.8,38.72,38.76,320300.0,26.2539,26.2607,26.2066,26.2336,320300.0
2010-03-09 10:00:00,38.76,38.83,38.74,38.76,402300.0,26.2336,26.281,26.2201,26.2336,402300.0
2010-03-09 10:10:00,38.75,38.79,38.67,38.71,495100.0,26.2269,26.2539,26.1727,26.1998,495100.0
2010-03-09 10:20:00,38.7,38.71,38.57,38.62,889400.0,26.193,26.1998,26.105,26.1389,889400.0
2010-03-09 10:30:00,38.63,38.63,38.53,38.54,563500.0,26.1456,26.1456,26.078,26.0847,563500.0
2010-03-09 10:40:00,38.55,38.64,38.54,38.64,463800.0,26.0915,26.1524,26.0847,26.1524,463800.0
2010-03-09 10:50:00,38.64,38.7,38.62,38.62,390700.0,26.1524,26.193,26.1389,26.1389,390700.0
2010-03-09 11:00:00,38.63,38.65,38.57,38.57,725700.0,26.1456,26.1592,26.105,26.105,725700.0
2010-03-09 11:10:00,38.57,38.77,38.57,38.76,517000.0,26.105,26.2404,26.105,26.2336,517000.0
2010-03-09 11:20:00,38.76,38.78,38.69,38.73,309300.0,26.2336,26.2472,26.1863,26.2133,309300.0
2010-03-09 11:30:00,38.72,38.79,38.63,38.64,470100.0,26.2066,26.2539,26.1456,26.1524,470100.0
2010-03-09 11:40:00,38.63,38.71,38.63,38.7,238200.0,26.1456,26.1998,26.1456,26.193,238200.0
2010-03-09 11:50:00,38.71,38.81,38.7,38.77,386800.0,26.1998,26.2675,26.193,26.2404,386800.0
2010-03-09 12:00:00,38.78,38.78,38.72,38.72,244900.0,26.2472,26.2472,26.2066,26.2066,244900.0
2010-03-09 12:10:00,38.73,38.82,38.72,38.78,204200.0,26.2133,26.2742,26.2066,26.2472,204200.0
2010-03-09 12:20:00,38.77,38.88,38.76,38.85,304300.0,26.2404,26.3149,26.2336,26.2945,304300.0
2010-03-09 12:30:00,38.86,38.87,38.81,38.81,183900.0,26.3013,26.3081,26.2675,26.2675,183900.0
2010-03-09 12:40:00,38.82,38.83,38.78,38.8,198700.0,26.2742,26.281,26.2472,26.2607,198700.0
2010-03-09 12:50:00,38.8,38.8,38.78,38.79,170000.0,26.2607,26.2607,26.2472,26.2539,170000.0
2010-03-09 13:00:00,38.79,38.8,38.76,38.77,212700.0,26.2539,26.2607,26.2336,26.2404,212700.0
2010-03-09 13:10:00,38.77,38.8,38.76,38.8,148300.0,26.2404,26.2607,26.2336,26.2607,148300.0
2010-03-09 13:20:00,38.79,38.84,38.77,38.84,432900.0,26.2539,26.2878,26.2404,26.2878,432900.0
2010-03-09 13:30:00,38.84,38.89,38.83,38.86,727900.0,26.2878,26.3216,26.281,26.3013,727900.0
2010-03-09 13:40:00,38.86,38.88,38.81,38.85,403600.0,26.3013,26.3149,26.2675,26.2945,403600.0
2010-03-09 13:50:00,38.85,38.88,38.78,38.8,199900.0,26.2945,26.3149,26.2472,26.2607,199900.0
2010-03-09 14:00:00,38.81,38.84,38.77,38.83,170800.0,26.2675,26.2878,26.2404,26.281,170800.0
2010-03-09 14:10:00,38.84,38.85,38.8,38.81,314200.0,26.2878,26.2945,26.2607,26.2675,314200.0
2010-03-09 14:20:00,38.8,38.82,38.76,38.79,205500.0,26.2607,26.2742,26.2336,26.2539,205500.0
2010-03-09 14:30:00,38.8,38.81,38.63,38.67,571200.0,26.2607,26.2675,26.1456,26.1727,571200.0
2010-03-09 14:40:00,38.67,38.68,38.62,38.63,450800.0,26.1727,26.1795,26.1389,26.1456,450800.0
2010-03-09 14:50:00,38.62,38.65,38.58,38.62,321800.0,26.1389,26.1592,26.1118,26.1389,321800.0
2010-03-09 15:00:00,38.62,38.67,38.6,38.6,187000.0,26.1389,26.1727,26.1253,26.1253,187000.0
2010-03-09 15:10:00,38.6,38.62,38.51,38.56,435700.0,26.1253,26.1389,26.0644,26.0983,435700.0
2010-03-09 15:20:00,38.56,38.59,38.5,38.56,610100.0,26.0983,26.1186,26.0577,26.0983,610100.0
2010-03-09 15:30:00,38.55,38.69,38.55,38.69,370700.0,26.0915,26.1863,26.0915,26.1863,370700.0
2010-03-09 15:40:00,38.69,38.74,38.64,38.65,537000.0,26.1863,26.2201,26.1524,26.1592,537000.0
2010-03-09 15:50:00,38.65,38.72,38.62,38.69,1735300.0,26.1592,26.2066,26.1389,26.1863,1735300.0
2010-03-10 09:30:00,38.55,38.79,38.5,38.77,632900.0,26.0915,26.2539,26.0577,26.2404,632900.0
2010-03-10 09:40:00,38.77,38.83,38.72,38.77,336700.0,26.2404,26.281,26.2066,26.2404,336700.0
2010-03-10 09:50:00,38.77,38.87,38.75,38.82,274500.0,26.2404,26.3081,26.2269,26.2742,274500.0
2010-03-10 10:00:00,38.82,38.89,38.82,38.84,323000.0,26.2742,26.3216,26.2742,26.2878,323000.0
2010-03-10 10:10:00,38.83,38.87,38.74,38.76,493000.0,26.281,26.3081,26.2201,26.2336,493000.0
2010-03-10 10:20:00,38.76,38.84,38.74,38.84,300700.0,26.2336,26.2878,26.2201,26.2878,300700.0
2010-03-10 10:30:00,38.84,38.98,38.83,38.94,658200.0,26.2878,26.3825,26.281,26.3555,658200.0
2010-03-10 10:40:00,38.94,39.0,38.89,39.0,529500.0,26.3555,26.3961,26.3216,26.3961,529500.0
2010-03-10 10:50:00,38.99,39.0,38.92,38.95,441600.0,26.3893,26.3961,26.3419,26.3622,441600.0
2010-03-10 11:00:00,38.95,39.0,38.94,38.95,379900.0,26.3622,26.3961,26.3555,26.3622,379900.0
2010-03-10 11:10:00,38.95,39.0,38.95,38.99,425900.0,26.3622,26.3961,26.3622,26.3893,425900.0
2010-03-10 11:20:00,38.99,39.05,38.97,39.0,631000.0,26.3893,26.4299,26.3758,26.3961,631000.0
2010-03-10 11:30:00,39.0,39.1,38.99,39.01,345700.0,26.3961,26.4638,26.3893,26.4028,345700.0
2010-03-10 11:40:00,39.01,39.01,38.93,38.97,427800.0,26.4028,26.4028,26.3487,26.3758,427800.0
2010-03-10 11:50:00,38.97,39.06,38.93,39.0,216200.0,26.3758,26.4367,26.3487,26.3961,216200.0
2010-03-10 12:00:00,38.99,39.0,38.83,38.83,347100.0,26.3893,26.3961,26.281,26.281,347100.0
2010-03-10 12:10:00,38.83,38.86,38.8,38.85,362300.0,26.281,26.3013,26.2607,26.2945,362300.0
2010-03-10 12:20:00,38.85,38.9,38.76,38.77,261800.0,26.2945,26.3284,26.2336,26.2404,261800.0
2010-03-10 12:30:00,38.77,38.85,38.77,38.83,319400.0,26.2404,26.2945,26.2404,26.281,319400.0
2010-03-10 12:40:00,38.83,38.93,38.82,38.92,201600.0,26.281,26.3487,26.2742,26.3419,201600.0
2010-03-10 12:50:00,38.92,38.97,38.9,38.93,283300.0,26.3419,26.3758,26.3284,26.3487,283300.0
2010-03-10 13:00:00,38.93,38.96,38.89,38.93,235100.0,26.3487,26.369,26.3216,26.3487,235100.0
2010-03-10 13:10:00,38.93,39.01,38.91,38.95,410400.0,26.3487,26.4028,26.3352,26.3622,410400.0
2010-03-10 13:20:00,38.95,39.0,38.93,38.98,260000.0,26.3622,26.3961,26.3487,26.3825,260000.0
2010-03-10 13:30:00,38.98,39.04,38.98,39.01,342900.0,26.3825,26.4231,26.3825,26.4028,342900.0
2010-03-10 13:40:00,39.01,39.04,38.98,38.99,296000.0,26.4028,26.4231,26.3825,26.3893,296000.0
2010-03-10 13:50:00,38.98,38.99,38.94,38.96,219200.0,26.3825,26.3893,26.3555,26.369,219200.0
2010-03-10 14:00:00,38.96,39.04,38.94,39.02,341400.0,26.369,26.4231,26.3555,26.4096,341400.0
2010-03-10 14:10:00,39.02,39.04,38.96,39.03,379400.0,26.4096,26.4231,26.369,26.4164,379400.0
2010-03-10 14:20:00,39.03,39.03,38.93,38.96,267700.0,26.4164,26.4164,26.3487,26.369,267700.0
2010-03-10 14:30:00,38.96,39.0,38.96,38.99,152200.0,26.369,26.3961,26.369,26.3893,152200.0
2010-03-10 14:40:00,38.98,39.01,38.91,38.97,509900.0,26.3825,26.4028,26.3352,26.3758,509900.0
2010-03-10 14:50:00,38.98,38.98,38.9,38.92,197500.0,26.3825,26.3825,26.3284,26.3419,197500.0
2010-03-10 15:00:00,38.92,38.97,38.9,38.96,251300.0,26.3419,26.3758,26.3284,26.369,251300.0
2010-03-10 15:10:00,38.95,39.01,38.93,38.93,284000.0,26.3622,26.4028,26.3487,26.3487,284000.0
2010-03-10 15:20:00,38.94,38.99,38.91,38.91,369900.0,26.3555,26.3893,26.3352,26.3352,369900.0
2010-03-10 15:30:00,38.91,38.92,38.8,38.82,557900.0,26.3352,26.3419,26.2607,26.2742,557900.0
2010-03-10 15:40:00,38.81,38.88,38.79,38.88,403400.0,26.2675,26.3149,26.2539,26.3149,403400.0
2010-03-10 15:50:00,38.88,38.92,38.86,38.88,1029400.0,26.3149,26.3419,26.3013,26.3149,1029400.0
2010-03-11 09:30:00,38.87,38.96,38.71,38.74,593800.0,26.3081,26.369,26.1998,26.2201,593800.0
2010-03-11 09:40:00,38.74,39.09,38.74,38.96,801500.0,26.2201,26.457,26.2201,26.369,801500.0
2010-03-11 09:50:00,38.96,39.06,38.93,39.05,465800.0,26.369,26.4367,26.3487,26.4299,465800.0
2010-03-11 10:00:00,39.04,39.25,39.04,39.18,1056300.0,26.4231,26.5653,26.4231,26.5179,1056300.0
2010-03-11 10:10:00,39.18,39.2,39.05,39.12,416400.0,26.5179,26.5314,26.4299,26.4773,416400.0
2010-03-11 10:20:00,39.12,39.13,39.05,39.08,226300.0,26.4773,26.4841,26.4299,26.4502,226300.0
2010-03-11 10:30:00,39.07,39.1,39.04,39.09,264100.0,26.4435,26.4638,26.4231,26.457,264100.0
2010-03-11 10:40:00,39.09,39.16,39.09,39.15,288000.0,26.457,26.5044,26.457,26.4976,288000.0
2010-03-11 10:50:00,39.14,39.2,39.14,39.17,301100.0,26.4908,26.5314,26.4908,26.5111,301100.0
2010-03-11 11:00:00,39.17,39.22,39.14,39.16,586000.0,26.5111,26.545,26.4908,26.5044,586000.0
2010-03-11 11:10:00,39.16,39.2,39.14,39.17,164200.0,26.5044,26.5314,26.4908,26.5111,164200.0
2010-03-11 11:20:00,39.17,39.2,39.11,39.2,289200.0,26.5111,26.5314,26.4705,26.5314,289200.0
2010-03-11 11:30:00,39.2,39.21,39.17,39.18,393000.0,26.5314,26.5382,26.5111,26.5179,393000.0
2010-03-11 11:40:00,39.18,39.24,39.16,39.2,549200.0,26.5179,26.5585,26.5044,26.5314,549200.0
2010-03-11 11:50:00,39.2,39.22,39.13,39.18,589800.0,26.5314,26.545,26.4841,26.5179,589800.0
2010-03-11 12:00:00,39.18,39.18,39.04,39.04,875800.0,26.5179,26.5179,26.4231,26.4231,875800.0
2010-03-11 12:10:00,39.04,39.05,39.0,39.02,1077200.0,26.4231,26.4299,26.3961,26.4096,1077200.0
2010-03-11 12:20:00,39.02,39.06,38.97,38.98,539200.0,26.4096,26.4367,26.3758,26.3825,539200.0
2010-03-11 12:30:00,38.98,39.02,38.97,39.02,334400.0,26.3825,26.4096,26.3758,26.4096,334400.0
2010-03-11 12:40:00,39.02,39.07,39.0,39.01,210500.0,26.4096,26.4435,26.3961,26.4028,210500.0
2010-03-11 12:50:00,39.0,39.04,38.99,39.03,215300.0,26.3961,26.4231,26.3893,26.4164,215300.0
2010-03-11 13:00:00,39.04,39.06,39.0,39.0,262500.0,26.4231,26.4367,26.3961,26.3961,262500.0
2010-03-11 13:10:00,39.01,39.01,38.94,38.95,177200.0,26.4028,26.4028,26.3555,26.3622,177200.0
2010-03-11 13:20:00,38.95,38.98,38.93,38.95,104600.0,26.3622,26.3825,26.3487,26.3622,104600.0
2010-03-11 13:30:00,38.96,39.01,38.95,38.97,173800.0,26.369,26.4028,26.3622,26.3758,173800.0
2010-03-11 13:40:00,38.98,39.02,38.95,38.99,131500.0,26.3825,26.4096,26.3622,26.3893,131500.0
2010-03-11 13:50:00,38.99,39.0,38.93,38.99,266900.0,26.3893,26.3961,26.3487,26.3893,266900.0
2010-03-11 14:00:00,38.99,39.0,38.93,38.94,326000.0,26.3893,26.3961,26.3487,26.3555,326000.0
2010-03-11 14:10:00,38.94,38.99,38.92,38.92,192900.0,26.3555,26.3893,26.3419,26.3419,192900.0
2010-03-11 14:20:00,38.93,38.96,38.9,38.94,153400.0,26.3487,26.369,26.3284,26.3555,153400.0
2010-03-11 14:30:00,38.94,38.99,38.89,38.95,246800.0,26.3555,26.3893,26.3216,26.3622,246800.0
2010-03-11 14:40:00,38.95,39.0,38.93,38.98,138400.0,26.3622,26.3961,26.3487,26.3825,138400.0
2010-03-11 14:50:00,38.99,39.0,38.96,38.99,169700.0,26.3893,26.3961,26.369,26.3893,169700.0
2010-03-11 15:00:00,38.98,39.02,38.98,38.99,474000.0,26.3825,26.4096,26.3825,26.3893,474000.0
2010-03-11 15:10:00,38.99,39.0,38.97,38.99,273900.0,26.3893,26.3961,26.3758,26.3893,273900.0
2010-03-11 15:20:00,38.98,39.02,38.98,39.02,337100.0,26.3825,26.4096,26.3825,26.4096,337100.0
2010-03-11 15:30:00,39.02,39.04,38.99,39.03,365100.0,26.4096,26.4231,26.3893,26.4164,365100.0
2010-03-11 15:40:00,39.03,39.1,39.02,39.06,462100.0,26.4164,26.4638,26.4096,26.4367,462100.0
2010-03-11 15:50:00,39.06,39.1,39.06,39.09,1177700.0,26.4367,26.4638,26.4367,26.457,1177700.0
2010-03-12 09:30:00,39.12,39.39,38.82,38.99,1123600.0,26.4773,26.66,26.2742,26.3893,1123600.0
2010-03-12 09:40:00,38.98,39.06,38.94,39.04,1265500.0,26.3825,26.4367,26.3555,26.4231,1265500.0
2010-03-12 09:50:00,39.04,39.04,38.83,38.94,991300.0,26.4231,26.4231,26.281,26.3555,991300.0
2010-03-12 10:00:00,38.94,38.94,38.82,38.88,823500.0,26.3555,26.3555,26.2742,26.3149,823500.0
2010-03-12 10:10:00,38.88,38.94,38.81,38.84,726600.0,26.3149,26.3555,26.2675,26.2878,726600.0
2010-03-12 10:20:00,38.83,38.88,38.8,38.86,389300.0,26.281,26.3149,26.2607,26.3013,389300.0
2010-03-12 10:30:00,38.86,38.96,38.81,38.96,842500.0,26.3013,26.369,26.2675,26.369,842500.0
2010-03-12 10:40:00,38.96,38.99,38.84,38.86,678300.0,26.369,26.3893,26.2878,26.3013,678300.0
2010-03-12 10:50:00,38.85,38.92,38.85,38.9,413100.0,26.2945,26.3419,26.2945,26.3284,413100.0
2010-03-12 11:00:00,38.89,38.93,38.85,38.92,221400.0,26.3216,26.3487,26.2945,26.3419,221400.0
2010-03-12 11:10:00,38.92,38.93,38.88,38.9,793800.0,26.3419,26.3487,26.3149,26.3284,793800.0
2010-03-12 11:20:00,38.9,38.94,38.9,38.92,444600.0,26.3284,26.3555,26.3284,26.3419,444600.0
2010-03-12 11:30:00,38.93,38.93,38.88,38.89,380900.0,26.3487,26.3487,26.3149,26.3216,380900.0
2010-03-12 11:40:00,38.89,38.91,38.84,38.89,542100.0,26.3216,26.3352,26.2878,26.3216,542100.0
2010-03-12 11:50:00,38.89,38.92,38.85,38.88,234800.0,26.3216,26.3419,26.2945,26.3149,234800.0
2010-03-12 12:00:00,38.89,38.91,38.87,38.9,208700.0,26.3216,26.3352,26.3081,26.3284,208700.0
2010-03-12 12:10:00,38.9,38.93,38.89,38.92,920600.0,26.3284,26.3487,26.3216,26.3419,920600.0
2010-03-12 12:20:00,38.91,38.93,38.88,38.89,397600.0,26.3352,26.3487,26.3149,26.3216,397600.0
2010-03-12 12:30:00,38.89,38.91,38.85,38.86,519700.0,26.3216,26.3352,26.2945,26.3013,519700.0
2010-03-12 12:40:00,38.87,38.9,38.85,38.89,238300.0,26.3081,26.3284,26.2945,26.3216,238300.0
2010-03-12 12:50:00,38.9,38.9,38.86,38.88,227300.0,26.3284,26.3284,26.3013,26.3149,227300.0
2010-03-12 13:00:00,38.87,38.9,38.87,38.9,108900.0,26.3081,26.3284,26.3081,26.3284,108900.0
2010-03-12 13:10:00,38.9,38.91,38.89,38.9,358200.0,26.3284,26.3352,26.3216,26.3284,358200.0
2010-03-12 13:20:00,38.9,38.9,38.86,38.88,257400.0,26.3284,26.3284,26.3013,26.3149,257400.0
2010-03-12 13:30:00,38.88,38.9,38.86,38.86,692300.0,26.3149,26.3284,26.3013,26.3013,692300.0
2010-03-12 13:40:00,38.87,38.9,38.85,38.9,281700.0,26.3081,26.3284,26.2945,26.3284,281700.0
2010-03-12 13:50:00,38.9,38.93,38.88,38.92,1009500.0,26.3284,26.3487,26.3149,26.3419,1009500.0
2010-03-12 14:00:00,38.92,38.97,38.92,38.94,992500.0,26.3419,26.3758,26.3419,26.3555,992500.0
2010-03-12 14:10:00,38.95,38.95,38.88,38.9,263000.0,26.3622,26.3622,26.3149,26.3284,263000.0
2010-03-12 14:20:00,38.89,38.91,38.88,38.9,118200.0,26.3216,26.3352,26.3149,26.3284,118200.0
2010-03-12 14:30:00,38.9,38.91,38.88,38.88,201200.0,26.3284,26.3352,26.3149,26.3149,201200.0
2010-03-12 14:40:00,38.88,38.9,38.85,38.9,235900.0,26.3149,26.3284,26.2945,26.3284,235900.0
2010-03-12 14:50:00,38.89,38.9,38.85,38.87,194900.0,26.3216,26.3284,26.2945,26.3081,194900.0
2010-03-12 15:00:00,38.87,38.9,38.85,38.9,362300.0,26.3081,26.3284,26.2945,26.3284,362300.0
2010-03-12 15:10:00,38.9,38.91,38.85,38.88,304600.0,26.3284,26.3352,26.2945,26.3149,304600.0
2010-03-12 15:20:00,38.88,38.9,38.81,38.82,575100.0,26.3149,26.3284,26.2675,26.2742,575100.0
2010-03-12 15:30:00,38.82,38.91,38.82,38.91,398800.0,26.2742,26.3352,26.2742,26.3352,398800.0
2010-03-12 15:40:00,38.91,38.95,38.9,38.94,594000.0,26.3352,26.3622,26.3284,26.3555,594000.0
2010-03-12 15:50:00,38.94,38.94,38.9,38.94,816200.0,26.3555,26.3555,26.3284,26.3555,816200.0
2010-03-15 09:30:00,38.98,39.03,38.8,38.99,585600.0,26.3825,26.4164,26.2607,26.3893,585600.0
2010-03-15 09:40:00,39.0,39.06,38.95,39.05,472300.0,26.3961,26.4367,26.3622,26.4299,472300.0
2010-03-15 09:50:00,39.04,39.05,38.89,38.92,459700.0,26.4231,26.4299,26.3216,26.3419,459700.0
2010-03-15 10:00:00,38.91,38.96,38.9,38.94,477800.0,26.3352,26.369,26.3284,26.3555,477800.0
2010-03-15 10:10:00,38.94,38.96,38.85,38.9,855600.0,26.3555,26.369,26.2945,26.3284,855600.0
2010-03-15 10:20:00,38.9,38.92,38.84,38.9,439500.0,26.3284,26.3419,26.2878,26.3284,439500.0
2010-03-15 10:30:00,38.9,38.91,38.85,38.85,338700.0,26.3284,26.3352,26.2945,26.2945,338700.0
2010-03-15 10:40:00,38.85,38.91,38.83,38.86,416200.0,26.2945,26.3352,26.281,26.3013,416200.0
2010-03-15 10:50:00,38.85,38.93,38.85,38.88,426300.0,26.2945,26.3487,26.2945,26.3149,426300.0
2010-03-15 11:00:00,38.89,38.91,38.8,38.86,467000.0,26.3216,26.3352,26.2607,26.3013,467000.0
2010-03-15 11:10:00,38.86,38.93,38.8,38.88,1035000.0,26.3013,26.3487,26.2607,26.3149,1035000.0
2010-03-15 11:20:00,38.88,38.89,38.82,38.83,585800.0,26.3149,26.3216,26.2742,26.281,585800.0
2010-03-15 11:30:00,38.83,38.87,38.8,38.86,419000.0,26.281,26.3081,26.2607,26.3013,419000.0
2010-03-15 11:40:00,38.86,38.9,38.84,38.89,197200.0,26.3013,26.3284,26.2878,26.3216,197200.0
2010-03-15 11:50:00,38.88,38.92,38.85,38.92,399200.0,26.3149,26.3419,26.2945,26.3419,399200.0
2010-03-15 12:00:00,38.91,38.92,38.89,38.91,626700.0,26.3352,26.3419,26.3216,26.3352,626700.0
2010-03-15 12:10:00,38.92,38.92,38.88,38.92,197100.0,26.3419,26.3419,26.3149,26.3419,197100.0
2010-03-15 12:20:00,38.91,38.92,38.89,38.9,388500.0,26.3352,26.3419,26.3216,26.3284,388500.0
2010-03-15 12:30:00,38.9,38.93,38.9,38.9,243900.0,26.3284,26.3487,26.3284,26.3284,243900.0
2010-03-15 12:40:00,38.9,38.92,38.9,38.9,457800.0,26.3284,26.3419,26.3284,26.3284,457800.0
2010-03-15 12:50:00,38.9,38.92,38.9,38.91,359600.0,26.3284,26.3419,26.3284,26.3352,359600.0
2010-03-15 13:00:00,38.91,38.91,38.87,38.9,148000.0,26.3352,26.3352,26.3081,26.3284,148000.0
2010-03-15 13:10:00,38.89,38.91,38.85,38.86,202300.0,26.3216,26.3352,26.2945,26.3013,202300.0
2010-03-15 13:20:00,38.85,38.88,38.85,38.86,86400.0,26.2945,26.3149,26.2945,26.3013,86400.0
2010-03-15 13:30:00,38.86,38.86,38.8,38.84,315500.0,26.3013,26.3013,26.2607,26.2878,315500.0
2010-03-15 13:40:00,38.85,38.85,38.77,38.77,460800.0,26.2945,26.2945,26.2404,26.2404,460800.0
2010-03-15 13:50:00,38.78,38.81,38.73,38.8,492200.0,26.2472,26.2675,26.2133,26.2607,492200.0
2010-03-15 14:00:00,38.8,38.81,38.69,38.72,408000.0,26.2607,26.2675,26.1863,26.2066,408000.0
2010-03-15 14:10:00,38.72,38.72,38.67,38.7,251500.0,26.2066,26.2066,26.1727,26.193,251500.0
2010-03-15 14:20:00,38.7,38.72,38.68,38.71,180900.0,26.193,26.2066,26.1795,26.1998,180900.0
2010-03-15 14:30:00,38.71,38.71,38.66,38.68,212400.0,26.1998,26.1998,26.166,26.1795,212400.0
2010-03-15 14:40:00,38.68,38.82,38.67,38.79,417800.0,26.1795,26.2742,26.1727,26.2539,417800.0
2010-03-15 14:50:00,38.79,38.86,38.78,38.81,241300.0,26.2539,26.3013,26.2472,26.2675,241300.0
2010-03-15 15:00:00,38.81,38.87,38.79,38.8,252900.0,26.2675,26.3081,26.2539,26.2607,252900.0
2010-03-15 15:10:00,38.8,38.82,38.77,38.8,266800.0,26.2607,26.2742,26.2404,26.2607,266800.0
2010-03-15 15:20:00,38.81,38.86,38.78,38.84,896200.0,26.2675,26.3013,26.2472,26.2878,896200.0
2010-03-15 15:30:00,38.84,38.85,38.8,38.84,294300.0,26.2878,26.2945,26.2607,26.2878,294300.0
2010-03-15 15:40:00,38.83,38.87,38.82,38.85,405200.0,26.281,26.3081,26.2742,26.2945,405200.0
2010-03-15 15:50:00,38.85,38.89,38.84,38.87,1330500.0,26.2945,26.3216,26.2878,26.3081,1330500.0
2010-03-16 09:30:00,38.92,39.0,38.82,38.82,508600.0,26.3419,26.3961,26.2742,26.2742,508600.0
2010-03-16 09:40:00,38.82,38.87,38.7,38.73,625800.0,26.2742,26.3081,26.193,26.2133,625800.0
2010-03-16 09:50:00,38.73,38.82,38.69,38.82,556800.0,26.2133,26.2742,26.1863,26.2742,556800.0
2010-03-16 10:00:00,38.82,38.82,38.74,38.75,417500.0,26.2742,26.2742,26.2201,26.2269,417500.0
2010-03-16 10:10:00,38.75,38.76,38.62,38.64,751200.0,26.2269,26.2336,26.1389,26.1524,751200.0
2010-03-16 10:20:00,38.62,38.65,38.59,38.61,516200.0,26.1389,26.1592,26.1186,26.1321,516200.0
2010-03-16 10:30:00,38.61,38.65,38.59,38.59,1105100.0,26.1321,26.1592,26.1186,26.1186,1105100.0
2010-03-16 10:40:00,38.6,38.67,38.59,38.62,646600.0,26.1253,26.1727,26.1186,26.1389,646600.0
2010-03-16 10:50:00,38.63,38.79,38.62,38.77,547900.0,26.1456,26.2539,26.1389,26.2404,547900.0
2010-03-16 11:00:00,38.78,38.79,38.72,38.76,242500.0,26.2472,26.2539,26.2066,26.2336,242500.0
2010-03-16 11:10:00,38.76,38.8,38.76,38.79,256400.0,26.2336,26.2607,26.2336,26.2539,256400.0
2010-03-16 11:20:00,38.79,38.8,38.74,38.75,362200.0,26.2539,26.2607,26.2201,26.2269,362200.0
2010-03-16 11:30:00,38.76,38.76,38.72,38.76,400300.0,26.2336,26.2336,26.2066,26.2336,400300.0
2010-03-16 11:40:00,38.75,38.8,38.75,38.8,274700.0,26.2269,26.2607,26.2269,26.2607,274700.0
2010-03-16 11:50:00,38.8,38.8,38.76,38.79,215800.0,26.2607,26.2607,26.2336,26.2539,215800.0
2010-03-16 12:00:00,38.79,38.79,38.77,38.78,197200.0,26.2539,26.2539,26.2404,26.2472,197200.0
2010-03-16 12:10:00,38.78,38.79,38.75,38.77,459900.0,26.2472,26.2539,26.2269,26.2404,459900.0
2010-03-16 12:20:00,38.77,38.79,38.74,38.79,396300.0,26.2404,26.2539,26.2201,26.2539,396300.0
2010-03-16 12:30:00,38.78,38.81,38.78,38.79,241800.0,26.2472,26.2675,26.2472,26.2539,241800.0
2010-03-16 12:40:00,38.79,38.8,38.77,38.8,128800.0,26.2539,26.2607,26.2404,26.2607,128800.0
2010-03-16 12:50:00,38.79,38.81,38.74,38.77,383200.0,26.2539,26.2675,26.2201,26.2404,383200.0
2010-03-16 13:00:00,38.77,38.78,38.76,38.77,130200.0,26.2404,26.2472,26.2336,26.2404,130200.0
2010-03-16 13:10:00,38.77,38.79,38.74,38.76,1113700.0,26.2404,26.2539,26.2201,26.2336,1113700.0
2010-03-16 13:20:00,38.75,38.82,38.75,38.81,383500.0,26.2269,26.2742,26.2269,26.2675,383500.0
2010-03-16 13:30:00,38.81,38.82,38.79,38.8,357900.0,26.2675,26.2742,26.2539,26.2607,357900.0
2010-03-16 13:40:00,38.81,38.85,38.79,38.79,345100.0,26.2675,26.2945,26.2539,26.2539,345100.0
2010-03-16 13:50:00,38.79,38.82,38.79,38.79,173400.0,26.2539,26.2742,26.2539,26.2539,173400.0
2010-03-16 14:00:00,38.79,38.79,38.73,38.74,368100.0,26.2539,26.2539,26.2133,26.2201,368100.0
2010-03-16 14:10:00,38.74,38.81,38.72,38.76,700400.0,26.2201,26.2675,26.2066,26.2336,700400.0
2010-03-16 14:20:00,38.75,39.0,38.75,38.99,2221400.0,26.2269,26.3961,26.2269,26.3893,2221400.0
2010-03-16 14:30:00,38.99,39.04,38.9,38.92,937600.0,26.3893,26.4231,26.3284,26.3419,937600.0
2010-03-16 14:40:00,38.92,38.96,38.91,38.94,566600.0,26.3419,26.369,26.3352,26.3555,566600.0
2010-03-16 14:50:00,38.94,39.11,38.94,39.01,1021500.0,26.3555,26.4705,26.3555,26.4028,1021500.0
2010-03-16 15:00:00,39.01,39.06,38.96,39.0,663800.0,26.4028,26.4367,26.369,26.3961,663800.0
2010-03-16 15:10:00,38.99,39.03,38.98,39.01,793500.0,26.3893,26.4164,26.3825,26.4028,793500.0
2010-03-16 15:20:00,39.0,39.05,38.98,39.04,784900.0,26.3961,26.4299,26.3825,26.4231,784900.0
2010-03-16 15:30:00,39.04,39.07,38.97,39.04,900200.0,26.4231,26.4435,26.3758,26.4231,900200.0
2010-03-16 15:40:00,39.05,39.06,38.98,39.01,1492400.0,26.4299,26.4367,26.3825,26.4028,1492400.0
2010-03-16 15:50:00,39.01,39.02,38.97,38.99,2675300.0,26.4028,26.4096,26.3758,26.3893,2675300.0
2010-03-17 09:30:00,39.03,39.19,38.96,39.06,850200.0,26.4164,26.5247,26.369,26.4367,850200.0
2010-03-17 09:40:00,39.06,39.1,38.96,39.01,592300.0,26.4367,26.4638,26.369,26.4028,592300.0
2010-03-17 09:50:00,39.01,39.02,38.91,38.99,685600.0,26.4028,26.4096,26.3352,26.3893,685600.0
2010-03-17 10:00:00,39.0,39.0,38.89,38.89,537700.0,26.3961,26.3961,26.3216,26.3216,537700.0
2010-03-17 10:10:00,38.9,38.9,38.88,38.89,527700.0,26.3284,26.3284,26.3149,26.3216,527700.0
2010-03-17 10:20:00,38.89,38.9,38.86,38.9,545400.0,26.3216,26.3284,26.3013,26.3284,545400.0
2010-03-17 10:30:00,38.9,38.91,38.79,38.81,520500.0,26.3284,26.3352,26.2539,26.2675,520500.0
2010-03-17 10:40:00,38.81,38.85,38.81,38.83,744900.0,26.2675,26.2945,26.2675,26.281,744900.0
2010-03-17 10:50:00,38.83,38.84,38.78,38.84,512700.0,26.281,26.2878,26.2472,26.2878,512700.0
2010-03-17 11:00:00,38.84,38.87,38.81,38.81,416300.0,26.2878,26.3081,26.2675,26.2675,416300.0
2010-03-17 11:10:00,38.82,38.91,38.8,38.88,1069400.0,26.2742,26.3352,26.2607,26.3149,1069400.0
2010-03-17 11:20:00,38.88,38.92,38.87,38.88,777500.0,26.3149,26.3419,26.3081,26.3149,777500.0
2010-03-17 11:30:00,38.88,38.9,38.85,38.87,429900.0,26.3149,26.3284,26.2945,26.3081,429900.0
2010-03-17 11:40:00,38.87,38.88,38.83,38.84,352900.0,26.3081,26.3149,26.281,26.2878,352900.0
2010-03-17 11:50:00,38.84,38.85,38.81,38.81,393000.0,26.2878,26.2945,26.2675,26.2675,393000.0
2010-03-17 12:00:00,38.81,38.82,38.79,38.8,888900.0,26.2675,26.2742,26.2539,26.2607,888900.0
2010-03-17 12:10:00,38.79,38.82,38.78,38.81,415900.0,26.2539,26.2742,26.2472,26.2675,415900.0
2010-03-17 12:20:00,38.81,38.82,38.79,38.81,262300.0,26.2675,26.2742,26.2539,26.2675,262300.0
2010-03-17 12:30:00,38.82,38.85,38.79,38.85,266900.0,26.2742,26.2945,26.2539,26.2945,266900.0
2010-03-17 12:40:00,38.85,38.85,38.79,38.8,492400.0,26.2945,26.2945,26.2539,26.2607,492400.0
2010-03-17 12:50:00,38.79,38.81,38.77,38.81,575000.0,26.2539,26.2675,26.2404,26.2675,575000.0
2010-03-17 13:00:00,38.81,38.82,38.79,38.8,238500.0,26.2675,26.2742,26.2539,26.2607,238500.0
2010-03-17 13:10:00,38.8,38.81,38.76,38.77,262400.0,26.2607,26.2675,26.2336,26.2404,262400.0
2010-03-17 13:20:00,38.77,38.77,38.71,38.73,548600.0,26.2404,26.2404,26.1998,26.2133,548600.0
2010-03-17 13:30:00,38.73,38.84,38.72,38.83,870600.0,26.2133,26.2878,26.2066,26.281,870600.0
2010-03-17 13:40:00,38.82,38.84,38.8,38.81,586900.0,26.2742,26.2878,26.2607,26.2675,586900.0
2010-03-17 13:50:00,38.81,38.81,38.79,38.8,247300.0,26.2675,26.2675,26.2539,26.2607,247300.0
2010-03-17 14:00:00,38.79,38.81,38.79,38.81,423800.0,26.2539,26.2675,26.2539,26.2675,423800.0
2010-03-17 14:10:00,38.81,38.83,38.8,38.83,254700.0,26.2675,26.281,26.2607,26.281,254700.0
2010-03-17 14:20:00,38.83,38.85,38.81,38.84,602300.0,26.281,26.2945,26.2675,26.2878,602300.0
2010-03-17 14:30:00,38.84,38.85,38.77,38.77,540100.0,26.2878,26.2945,26.2404,26.2404,540100.0
2010-03-17 14:40:00,38.77,38.8,38.73,38.74,534500.0,26.2404,26.2607,26.2133,26.2201,534500.0
2010-03-17 14:50:00,38.75,38.75,38.71,38.73,643700.0,26.2269,26.2269,26.1998,26.2133,643700.0
2010-03-17 15:00:00,38.72,38.83,38.72,38.79,381500.0,26.2066,26.281,26.2066,26.2539,381500.0
2010-03-17 15:10:00,38.79,38.82,38.75,38.75,380600.0,26.2539,26.2742,26.2269,26.2269,380600.0
2010-03-17 15:20:00,38.76,38.82,38.75,38.8,593500.0,26.2336,26.2742,26.2269,26.2607,593500.0
2010-03-17 15:30:00,38.8,38.83,38.75,38.8,1193200.0,26.2607,26.281,26.2269,26.2607,1193200.0
2010-03-17 15:40:00,38.8,38.86,38.79,38.85,816300.0,26.2607,26.3013,26.2539,26.2945,816300.0
2010-03-17 15:50:00,38.85,38.9,38.85,38.9,1521100.0,26.2945,26.3284,26.2945,26.3284,1521100.0
2010-03-18 09:30:00,39.28,39.55,39.21,39.39,2834600.0,26.5856,26.7683,26.5382,26.66,2834600.0
2010-03-18 09:40:00,39.39,39.39,39.16,39.25,1571700.0,26.66,26.66,26.5044,26.5653,1571700.0
2010-03-18 09:50:00,39.24,39.39,39.23,39.39,1176500.0,26.5585,26.66,26.5517,26.66,1176500.0
2010-03-18 10:00:00,39.4,39.45,39.36,39.4,1270900.0,26.6668,26.7006,26.6397,26.6668,1270900.0
2010-03-18 10:10:00,39.41,39.66,39.4,39.64,1453900.0,26.6736,26.8428,26.6668,26.8292,1453900.0
2010-03-18 10:20:00,39.63,39.71,39.55,39.55,1266100.0,26.8225,26.8766,26.7683,26.7683,1266100.0
2010-03-18 10:30:00,39.55,39.65,39.48,39.51,1174700.0,26.7683,26.836,26.7209,26.7413,1174700.0
2010-03-18 10:40:00,39.51,39.65,39.5,39.64,616500.0,26.7413,26.836,26.7345,26.8292,616500.0
2010-03-18 10:50:00,39.64,39.77,39.63,39.76,948800.0,26.8292,26.9172,26.8225,26.9105,948800.0
2010-03-18 11:00:00,39.75,39.93,39.74,39.91,1521700.0,26.9037,27.0255,26.8969,27.012,1521700.0
2010-03-18 11:10:00,39.92,39.93,39.81,39.81,1274200.0,27.0187,27.0255,26.9443,26.9443,1274200.0
2010-03-18 11:20:00,39.81,39.93,39.77,39.9,1138100.0,26.9443,27.0255,26.9172,27.0052,1138100.0
2010-03-18 11:30:00,39.9,39.92,39.82,39.84,559600.0,27.0052,27.0187,26.9511,26.9646,559600.0
2010-03-18 11:40:00,39.84,39.84,39.76,39.8,553000.0,26.9646,26.9646,26.9105,26.9375,553000.0
2010-03-18 11:50:00,39.8,39.85,39.76,39.85,250700.0,26.9375,26.9714,26.9105,26.9714,250700.0
2010-03-18 12:00:00,39.85,39.85,39.7,39.82,1143100.0,26.9714,26.9714,26.8698,26.9511,1143100.0
2010-03-18 12:10:00,39.81,39.94,39.74,39.94,710000.0,26.9443,27.0323,26.8969,27.0323,710000.0
2010-03-18 12:20:00,39.94,39.99,39.91,39.97,577700.0,27.0323,27.0661,27.012,27.0526,577700.0
2010-03-18 12:30:00,39.98,40.09,39.95,40.04,1036900.0,27.0594,27.1338,27.0391,27.1,1036900.0
2010-03-18 12:40:00,40.04,40.18,40.0,40.15,839000.0,27.1,27.1947,27.0729,27.1744,839000.0
2010-03-18 12:50:00,40.15,40.28,40.13,40.27,903600.0,27.1744,27.2624,27.1609,27.2556,903600.0
2010-03-18 13:00:00,40.26,40.27,40.17,40.22,957700.0,27.2489,27.2556,27.188,27.2218,957700.0
2010-03-18 13:10:00,40.22,40.24,40.19,40.22,550200.0,27.2218,27.2353,27.2015,27.2218,550200.0
2010-03-18 13:20:00,40.21,40.32,40.18,40.31,797700.0,27.215,27.2895,27.1947,27.2827,797700.0
2010-03-18 13:30:00,40.32,40.4,40.28,40.39,725100.0,27.2895,27.3436,27.2624,27.3369,725100.0
2010-03-18 13:40:00,40.39,40.46,40.34,40.34,1059000.0,27.3369,27.3842,27.303,27.303,1059000.0
2010-03-18 13:50:00,40.34,40.39,40.24,40.38,1273300.0,27.303,27.3369,27.2353,27.3301,1273300.0
2010-03-18 14:00:00,40.38,40.39,40.29,40.3,608200.0,27.3301,27.3369,27.2692,27.2759,608200.0
2010-03-18 14:10:00,40.3,40.34,40.24,40.24,401400.0,27.2759,27.303,27.2353,27.2353,401400.0
2010-03-18 14:20:00,40.25,40.33,40.24,40.32,423600.0,27.2421,27.2962,27.2353,27.2895,423600.0
2010-03-18 14:30:00,40.33,40.42,40.32,40.38,592700.0,27.2962,27.3572,27.2895,27.3301,592700.0
2010-03-18 14:40:00,40.37,40.38,40.32,40.33,532900.0,27.3233,27.3301,27.2895,27.2962,532900.0
2010-03-18 14:50:00,40.33,40.43,40.3,40.42,892500.0,27.2962,27.3639,27.2759,27.3572,892500.0
2010-03-18 15:00:00,40.42,40.43,40.36,40.37,793700.0,27.3572,27.3639,27.3166,27.3233,793700.0
2010-03-18 15:10:00,40.37,40.38,40.3,40.33,594800.0,27.3233,27.3301,27.2759,27.2962,594800.0
2010-03-18 15:20:00,40.33,40.46,40.33,40.44,2057400.0,27.2962,27.3842,27.2962,27.3707,2057400.0
2010-03-18 15:30:00,40.45,40.5,40.39,40.42,2005800.0,27.3775,27.4113,27.3369,27.3572,2005800.0
2010-03-18 15:40:00,40.42,40.51,40.4,40.48,1827900.0,27.3572,27.4181,27.3436,27.3978,1827900.0
2010-03-18 15:50:00,40.49,40.53,40.43,40.45,3520900.0,27.4045,27.4316,27.3639,27.3775,3520900.0
2010-03-19 09:30:00,40.45,40.59,40.08,40.33,7449800.0,27.3775,27.4722,27.127,27.2962,7449800.0
2010-03-19 09:40:00,40.33,40.61,40.27,40.53,1552500.0,27.2962,27.4858,27.2556,27.4316,1552500.0
2010-03-19 09:50:00,40.53,40.54,40.02,40.15,1471300.0,27.4316,27.4384,27.0864,27.1744,1471300.0
2010-03-19 10:00:00,40.15,40.15,40.05,40.1,785600.0,27.1744,27.1744,27.1067,27.1406,785600.0
2010-03-19 10:10:00,40.1,40.15,40.0,40.04,696800.0,27.1406,27.1744,27.0729,27.1,696800.0
2010-03-19 10:20:00,40.03,40.04,39.82,39.95,1364800.0,27.0932,27.1,26.9511,27.0391,1364800.0
2010-03-19 10:30:00,39.95,40.05,39.9,40.05,818200.0,27.0391,27.1067,27.0052,27.1067,818200.0
2010-03-19 10:40:00,40.05,40.18,40.04,40.06,644300.0,27.1067,27.1947,27.1,27.1135,644300.0
2010-03-19 10:50:00,40.08,40.1,40.0,40.0,416000.0,27.127,27.1406,27.0729,27.0729,416000.0
2010-03-19 11:00:00,40.0,40.03,39.95,39.99,648800.0,27.0729,27.0932,27.0391,27.0661,648800.0
2010-03-19 11:10:00,39.99,40.0,39.83,39.95,714600.0,27.0661,27.0729,26.9578,27.0391,714600.0
2010-03-19 11:20:00,39.94,40.02,39.91,39.93,588100.0,27.0323,27.0864,27.012,27.0255,588100.0
2010-03-19 11:30:00,39.93,39.94,39.78,39.79,556500.0,27.0255,27.0323,26.924,26.9308,556500.0
2010-03-19 11:40:00,39.79,39.91,39.79,39.91,432600.0,26.9308,27.012,26.9308,27.012,432600.0
2010-03-19 11:50:00,39.9,39.99,39.87,39.92,332900.0,27.0052,27.0661,26.9849,27.0187,332900.0
2010-03-19 12:00:00,39.91,40.04,39.91,40.01,439700.0,27.012,27.1,27.012,27.0797,439700.0
2010-03-19 12:10:00,40.01,40.02,39.93,39.93,377400.0,27.0797,27.0864,27.0255,27.0255,377400.0
2010-03-19 12:20:00,39.93,40.0,39.92,39.96,185800.0,27.0255,27.0729,27.0187,27.0458,185800.0
2010-03-19 12:30:00,39.97,39.99,39.87,39.88,277500.0,27.0526,27.0661,26.9849,26.9917,277500.0
2010-03-19 12:40:00,39.87,39.96,39.86,39.87,260800.0,26.9849,27.0458,26.9781,26.9849,260800.0
2010-03-19 12:50:00,39.87,39.9,39.83,39.89,227300.0,26.9849,27.0052,26.9578,26.9984,227300.0
2010-03-19 13:00:00,39.89,39.94,39.88,39.91,276600.0,26.9984,27.0323,26.9917,27.012,276600.0
2010-03-19 13:10:00,39.9,39.96,39.9,39.93,175200.0,27.0052,27.0458,27.0052,27.0255,175200.0
2010-03-19 13:20:00,39.94,39.99,39.9,39.97,265400.0,27.0323,27.0661,27.0052,27.0526,265400.0
2010-03-19 13:30:00,39.97,39.97,39.89,39.9,228500.0,27.0526,27.0526,26.9984,27.0052,228500.0
2010-03-19 13:40:00,39.9,39.95,39.89,39.94,191300.0,27.0052,27.0391,26.9984,27.0323,191300.0
2010-03-19 13:50:00,39.93,39.99,39.93,39.98,242500.0,27.0255,27.0661,27.0255,27.0594,242500.0
2010-03-19 14:00:00,39.98,40.07,39.98,40.02,356500.0,27.0594,27.1203,27.0594,27.0864,356500.0
2010-03-19 14:10:00,40.02,40.04,39.99,40.0,282700.0,27.0864,27.1,27.0661,27.0729,282700.0
2010-03-19 14:20:00,40.01,40.04,40.0,40.0,314400.0,27.0797,27.1,27.0729,27.0729,314400.0
2010-03-19 14:30:00,40.0,40.01,39.95,39.95,337300.0,27.0729,27.0797,27.0391,27.0391,337300.0
2010-03-19 14:40:00,39.95,39.99,39.92,39.98,340700.0,27.0391,27.0661,27.0187,27.0594,340700.0
2010-03-19 14:50:00,39.98,39.98,39.93,39.96,404000.0,27.0594,27.0594,27.0255,27.0458,404000.0
2010-03-19 15:00:00,39.95,39.97,39.93,39.96,263200.0,27.0391,27.0526,27.0255,27.0458,263200.0
2010-03-19 15:10:00,39.95,39.98,39.93,39.98,373000.0,27.0391,27.0594,27.0255,27.0594,373000.0
2010-03-19 15:20:00,39.98,39.99,39.93,39.95,471100.0,27.0594,27.0661,27.0255,27.0391,471100.0
2010-03-19 15:30:00,39.95,39.97,39.87,39.97,853200.0,27.0391,27.0526,26.9849,27.0526,853200.0
2010-03-19 15:40:00,39.97,40.04,39.94,40.01,1265400.0,27.0526,27.1,27.0323,27.0797,1265400.0
2010-03-19 15:50:00,40.02,40.07,39.98,40.05,2516200.0,27.0864,27.1203,27.0594,27.1067,2516200.0
2010-03-22 09:30:00,40.05,40.19,39.87,40.12,1004400.0,27.1067,27.2015,26.9849,27.1541,1004400.0
2010-03-22 09:40:00,40.12,40.24,40.07,40.1,716500.0,27.1541,27.2353,27.1203,27.1406,716500.0
2010-03-22 09:50:00,40.1,40.32,40.09,40.22,670500.0,27.1406,27.2895,27.1338,27.2218,670500.0
2010-03-22 10:00:00,40.22,40.3,40.12,40.22,771900.0,27.2218,27.2759,27.1541,27.2218,771900.0
2010-03-22 10:10:00,40.22,40.31,40.21,40.29,395700.0,27.2218,27.2827,27.215,27.2692,395700.0
2010-03-22 10:20:00,40.3,40.47,40.29,40.42,851700.0,27.2759,27.391,27.2692,27.3572,851700.0
2010-03-22 10:30:00,40.42,40.46,40.27,40.32,396300.0,27.3572,27.3842,27.2556,27.2895,396300.0
2010-03-22 10:40:00,40.32,40.36,40.28,40.3,352300.0,27.2895,27.3166,27.2624,27.2759,352300.0
2010-03-22 10:50:00,40.3,40.37,40.28,40.36,262300.0,27.2759,27.3233,27.2624,27.3166,262300.0
2010-03-22 11:00:00,40.36,40.37,40.34,40.37,173300.0,27.3166,27.3233,27.303,27.3233,173300.0
2010-03-22 11:10:00,40.37,40.37,40.32,40.34,165700.0,27.3233,27.3233,27.2895,27.303,165700.0
2010-03-22 11:20:00,40.34,40.4,40.33,40.35,207300.0,27.303,27.3436,27.2962,27.3098,207300.0
2010-03-22 11:30:00,40.35,40.36,40.23,40.25,517600.0,27.3098,27.3166,27.2286,27.2421,517600.0
2010-03-22 11:40:00,40.26,40.26,40.17,40.21,320900.0,27.2489,27.2489,27.188,27.215,320900.0
2010-03-22 11:50:00,40.21,40.23,40.18,40.21,161800.0,27.215,27.2286,27.1947,27.215,161800.0
2010-03-22 12:00:00,40.22,40.27,40.18,40.25,303500.0,27.2218,27.2556,27.1947,27.2421,303500.0
2010-03-22 12:10:00,40.26,40.29,40.21,40.25,136100.0,27.2489,27.2692,27.215,27.2421,136100.0
2010-03-22 12:20:00,40.26,40.33,40.25,40.32,233700.0,27.2489,27.2962,27.2421,27.2895,233700.0
2010-03-22 12:30:00,40.32,40.39,40.32,40.33,188300.0,27.2895,27.3369,27.2895,27.2962,188300.0
2010-03-22 12:40:00,40.33,40.39,40.33,40.38,209900.0,27.2962,27.3369,27.2962,27.3301,209900.0
2010-03-22 12:50:00,40.39,40.39,40.36,40.38,170600.0,27.3369,27.3369,27.3166,27.3301,170600.0
2010-03-22 13:00:00,40.39,40.53,40.38,40.51,645300.0,27.3369,27.4316,27.3301,27.4181,645300.0
2010-03-22 13:10:00,40.51,40.52,40.48,40.5,306800.0,27.4181,27.4248,27.3978,27.4113,306800.0
2010-03-22 13:20:00,40.51,40.53,40.43,40.43,438300.0,27.4181,27.4316,27.3639,27.3639,438300.0
2010-03-22 13:30:00,40.42,40.54,40.42,40.47,457900.0,27.3572,27.4384,27.3572,27.391,457900.0
2010-03-22 13:40:00,40.47,40.53,40.45,40.51,205500.0,27.391,27.4316,27.3775,27.4181,205500.0
2010-03-22 13:50:00,40.5,40.52,40.46,40.46,216400.0,27.4113,27.4248,27.3842,27.3842,216400.0
2010-03-22 14:00:00,40.46,40.48,40.41,40.43,203100.0,27.3842,27.3978,27.3504,27.3639,203100.0
2010-03-22 14:10:00,40.43,40.47,40.4,40.46,197200.0,27.3639,27.391,27.3436,27.3842,197200.0
2010-03-22 14:20:00,40.46,40.47,40.4,40.43,232000.0,27.3842,27.391,27.3436,27.3639,232000.0
2010-03-22 14:30:00,40.43,40.46,40.37,40.45,272500.0,27.3639,27.3842,27.3233,27.3775,272500.0
2010-03-22 14:40:00,40.45,40.53,40.44,40.51,313700.0,27.3775,27.4316,27.3707,27.4181,313700.0
2010-03-22 14:50:00,40.51,40.51,40.41,40.43,317800.0,27.4181,27.4181,27.3504,27.3639,317800.0
2010-03-22 15:00:00,40.44,40.5,40.42,40.42,255700.0,27.3707,27.4113,27.3572,27.3572,255700.0
2010-03-22 15:10:00,40.43,40.44,40.4,40.42,200600.0,27.3639,27.3707,27.3436,27.3572,200600.0
2010-03-22 15:20:00,40.43,40.46,40.39,40.39,382700.0,27.3639,27.3842,27.3369,27.3369,382700.0
2010-03-22 15:30:00,40.39,40.42,40.3,40.35,683300.0,27.3369,27.3572,27.2759,27.3098,683300.0
2010-03-22 15:40:00,40.35,40.38,40.32,40.36,519200.0,27.3098,27.3301,27.2895,27.3166,519200.0
2010-03-22 15:50:00,40.35,40.37,40.26,40.27,1408400.0,27.3098,27.3233,27.2489,27.2556,1408400.0
2010-03-23 09:30:00,40.43,40.43,40.2,40.33,521900.0,27.3639,27.3639,27.2083,27.2962,521900.0
2010-03-23 09:40:00,40.33,40.36,40.26,40.28,423100.0,27.2962,27.3166,27.2489,27.2624,423100.0
2010-03-23 09:50:00,40.28,40.39,40.26,40.3,265800.0,27.2624,27.3369,27.2489,27.2759,265800.0
2010-03-23 10:00:00,40.29,40.38,40.15,40.24,621700.0,27.2692,27.3301,27.1744,27.2353,621700.0
2010-03-23 10:10:00,40.25,40.37,40.23,40.37,458800.0,27.2421,27.3233,27.2286,27.3233,458800.0
2010-03-23 10:20:00,40.38,40.46,40.31,40.38,490900.0,27.3301,27.3842,27.2827,27.3301,490900.0
2010-03-23 10:30:00,40.38,40.49,40.33,40.35,423100.0,27.3301,27.4045,27.2962,27.3098,423100.0
2010-03-23 10:40:00,40.36,40.38,40.28,40.31,298100.0,27.3166,27.3301,27.2624,27.2827,298100.0
2010-03-23 10:50:00,40.31,40.38,40.19,40.27,340900.0,27.2827,27.3301,27.2015,27.2556,340900.0
2010-03-23 11:00:00,40.27,40.29,40.19,40.23,335800.0,27.2556,27.2692,27.2015,27.2286,335800.0
2010-03-23 11:10:00,40.23,40.27,40.15,40.15,418500.0,27.2286,27.2556,27.1744,27.1744,418500.0
2010-03-23 11:20:00,40.16,40.2,40.03,40.08,507400.0,27.1812,27.2083,27.0932,27.127,507400.0
2010-03-23 11:30:00,40.08,40.16,40.08,40.16,323100.0,27.127,27.1812,27.127,27.1812,323100.0
2010-03-23 11:40:00,40.15,40.16,40.08,40.14,338500.0,27.1744,27.1812,27.127,27.1677,338500.0
2010-03-23 11:50:00,40.13,40.17,40.13,40.17,252800.0,27.1609,27.188,27.1609,27.188,252800.0
2010-03-23 12:00:00,40.17,40.3,40.16,40.27,277200.0,27.188,27.2759,27.1812,27.2556,277200.0
2010-03-23 12:10:00,40.27,40.35,40.27,40.31,283200.0,27.2556,27.3098,27.2556,27.2827,283200.0
2010-03-23 12:20:00,40.31,40.35,40.15,40.34,217200.0,27.2827,27.3098,27.1744,27.303,217200.0
2010-03-23 12:30:00,40.34,40.35,40.28,40.31,220000.0,27.303,27.3098,27.2624,27.2827,220000.0
2010-03-23 12:40:00,40.3,40.33,40.27,40.3,130500.0,27.2759,27.2962,27.2556,27.2759,130500.0
2010-03-23 12:50:00,40.3,40.38,40.29,40.33,132400.0,27.2759,27.3301,27.2692,27.2962,132400.0
2010-03-23 13:00:00,40.33,40.38,40.32,40.38,168100.0,27.2962,27.3301,27.2895,27.3301,168100.0
2010-03-23 13:10:00,40.38,40.39,40.31,40.35,172400.0,27.3301,27.3369,27.2827,27.3098,172400.0
2010-03-23 13:20:00,40.36,40.42,40.34,40.4,240600.0,27.3166,27.3572,27.303,27.3436,240600.0
2010-03-23 13:30:00,40.4,40.4,40.35,40.35,105200.0,27.3436,27.3436,27.3098,27.3098,105200.0
2010-03-23 13:40:00,40.36,40.38,40.29,40.33,322000.0,27.3166,27.3301,27.2692,27.2962,322000.0
2010-03-23 13:50:00,40.34,40.36,40.3,40.31,112000.0,27.303,27.3166,27.2759,27.2827,112000.0
2010-03-23 14:00:00,40.3,40.37,40.3,40.36,138900.0,27.2759,27.3233,27.2759,27.3166,138900.0
2010-03-23 14:10:00,40.35,40.46,40.33,40.35,118400.0,27.3098,27.3842,27.2962,27.3098,118400.0
2010-03-23 14:20:00,40.35,40.43,40.34,40.38,189400.0,27.3098,27.3639,27.303,27.3301,189400.0
2010-03-23 14:30:00,40.37,40.4,40.33,40.35,216100.0,27.3233,27.3436,27.2962,27.3098,216100.0
2010-03-23 14:40:00,40.34,40.39,40.33,40.35,235100.0,27.303,27.3369,27.2962,27.3098,235100.0
2010-03-23 14:50:00,40.35,40.36,40.31,40.34,132000.0,27.3098,27.3166,27.2827,27.303,132000.0
2010-03-23 15:00:00,40.35,40.45,40.32,40.43,285900.0,27.3098,27.3775,27.2895,27.3639,285900.0
2010-03-23 15:10:00,40.42,40.5,40.41,40.44,459500.0,27.3572,27.4113,27.3504,27.3707,459500.0
2010-03-23 15:20:00,40.45,40.49,40.42,40.47,310200.0,27.3775,27.4045,27.3572,27.391,310200.0
2010-03-23 15:30:00,40.46,40.58,40.42,40.53,859500.0,27.3842,27.4655,27.3572,27.4316,859500.0
2010-03-23 15:40:00,40.53,40.55,40.48,40.55,658300.0,27.4316,27.4451,27.3978,27.4451,658300.0
2010-03-23 15:50:00,40.55,40.56,40.5,40.53,1115000.0,27.4451,27.4519,27.4113,27.4316,1115000.0
2010-03-24 09:30:00,40.26,40.38,40.02,40.25,655500.0,27.2489,27.3301,27.0864,27.2421,655500.0
2010-03-24 09:40:00,40.25,40.36,40.21,40.24,348100.0,27.2421,27.3166,27.215,27.2353,348100.0
2010-03-24 09:50:00,40.24,40.43,40.24,40.32,368400.0,27.2353,27.3639,27.2353,27.2895,368400.0
2010-03-24 10:00:00,40.32,40.34,40.21,40.29,477400.0,27.2895,27.303,27.215,27.2692,477400.0
2010-03-24 10:10:00,40.3,40.38,40.27,40.27,312300.0,27.2759,27.3301,27.2556,27.2556,312300.0
2010-03-24 10:20:00,40.27,40.33,40.2,40.25,466100.0,27.2556,27.2962,27.2083,27.2421,466100.0
2010-03-24 10:30:00,40.25,40.27,40.17,40.17,381800.0,27.2421,27.2556,27.188,27.188,381800.0
2010-03-24 10:40:00,40.17,40.21,40.12,40.2,333000.0,27.188,27.215,27.1541,27.2083,333000.0
2010-03-24 10:50:00,40.2,40.23,40.15,40.17,311800.0,27.2083,27.2286,27.1744,27.188,311800.0
2010-03-24 11:00:00,40.18,40.23,40.14,40.15,198400.0,27.1947,27.2286,27.1677,27.1744,198400.0
2010-03-24 11:10:00,40.15,40.17,40.07,40.12,417700.0,27.1744,27.188,27.1203,27.1541,417700.0
2010-03-24 11:20:00,40.12,40.17,40.08,40.14,208200.0,27.1541,27.188,27.127,27.1677,208200.0
2010-03-24 11:30:00,40.14,40.16,40.1,40.12,332700.0,27.1677,27.1812,27.1406,27.1541,332700.0
2010-03-24 11:40:00,40.11,40.17,40.1,40.16,261400.0,27.1473,27.188,27.1406,27.1812,261400.0
2010-03-24 11:50:00,40.16,40.22,40.15,40.18,208000.0,27.1812,27.2218,27.1744,27.1947,208000.0
2010-03-24 12:00:00,40.18,40.22,40.15,40.21,289700.0,27.1947,27.2218,27.1744,27.215,289700.0
2010-03-24 12:10:00,40.2,40.25,40.17,40.17,283100.0,27.2083,27.2421,27.188,27.188,283100.0
2010-03-24 12:20:00,40.17,40.21,40.14,40.2,179000.0,27.188,27.215,27.1677,27.2083,179000.0
2010-03-24 12:30:00,40.21,40.25,40.17,40.19,450800.0,27.215,27.2421,27.188,27.2015,450800.0
2010-03-24 12:40:00,40.18,40.24,40.17,40.23,129400.0,27.1947,27.2353,27.188,27.2286,129400.0
2010-03-24 12:50:00,40.23,40.24,40.19,40.23,132200.0,27.2286,27.2353,27.2015,27.2286,132200.0
2010-03-24 13:00:00,40.23,40.24,40.17,40.17,466700.0,27.2286,27.2353,27.188,27.188,466700.0
2010-03-24 13:10:00,40.17,40.18,40.08,40.08,364600.0,27.188,27.1947,27.127,27.127,364600.0
2010-03-24 13:20:00,40.08,40.16,40.07,40.13,314400.0,27.127,27.1812,27.1203,27.1609,314400.0
2010-03-24 13:30:00,40.13,40.15,40.1,40.11,263700.0,27.1609,27.1744,27.1406,27.1473,263700.0
2010-03-24 13:40:00,40.12,40.15,40.06,40.09,368000.0,27.1541,27.1744,27.1135,27.1338,368000.0
2010-03-24 13:50:00,40.09,40.15,40.07,40.15,274800.0,27.1338,27.1744,27.1203,27.1744,274800.0
2010-03-24 14:00:00,40.14,40.17,40.12,40.17,185300.0,27.1677,27.188,27.1541,27.188,185300.0
2010-03-24 14:10:00,40.17,40.25,40.16,40.24,318500.0,27.188,27.2421,27.1812,27.2353,318500.0
2010-03-24 14:20:00,40.23,40.28,40.18,40.22,208400.0,27.2286,27.2624,27.1947,27.2218,208400.0
2010-03-24 14:30:00,40.22,40.26,40.16,40.18,205200.0,27.2218,27.2489,27.1812,27.1947,205200.0
2010-03-24 14:40:00,40.17,40.22,40.15,40.16,129200.0,27.188,27.2218,27.1744,27.1812,129200.0
2010-03-24 14:50:00,40.16,40.21,40.15,40.17,173200.0,27.1812,27.215,27.1744,27.188,173200.0
2010-03-24 15:00:00,40.16,40.26,40.14,40.2,279900.0,27.1812,27.2489,27.1677,27.2083,279900.0
2010-03-24 15:10:00,40.2,40.22,40.11,40.19,487400.0,27.2083,27.2218,27.1473,27.2015,487400.0
2010-03-24 15:20:00,40.19,40.21,40.15,40.17,99100.0,27.2015,27.215,27.1744,27.188,99100.0
2010-03-24 15:30:00,40.17,40.29,40.17,40.23,256300.0,27.188,27.2692,27.188,27.2286,256300.0
2010-03-24 15:40:00,40.23,40.24,40.16,40.18,378100.0,27.2286,27.2353,27.1812,27.1947,378100.0
2010-03-24 15:50:00,40.17,40.2,40.15,40.19,589300.0,27.188,27.2083,27.1744,27.2015,589300.0
2010-03-25 09:30:00,42.54,43.84,42.43,43.19,7245700.0,28.792,29.6719,28.7176,29.232,7245700.0
2010-03-25 09:40:00,43.18,43.54,43.0,43.12,5364900.0,29.2252,29.4688,29.1034,29.1846,5364900.0
2010-03-25 09:50:00,43.12,43.57,43.0,43.54,3879300.0,29.1846,29.4892,29.1034,29.4688,3879300.0
2010-03-25 10:00:00,43.53,43.56,43.19,43.46,2423400.0,29.4621,29.4824,29.232,29.4147,2423400.0
2010-03-25 10:10:00,43.46,43.54,43.22,43.24,2545400.0,29.4147,29.4688,29.2523,29.2658,2545400.0
2010-03-25 10:20:00,43.24,43.46,43.1,43.21,2973800.0,29.2658,29.4147,29.171,29.2455,2973800.0
2010-03-25 10:30:00,43.21,43.46,42.0,43.22,2131100.0,29.2455,29.4147,28.4265,29.2523,2131100.0
2010-03-25 10:40:00,43.23,43.28,43.0,43.03,1484300.0,29.259,29.2929,29.1034,29.1237,1484300.0
2010-03-25 10:50:00,43.02,43.04,42.0,42.97,3134200.0,29.1169,29.1304,28.4265,29.0831,3134200.0
2010-03-25 11:00:00,42.97,42.98,42.74,42.76,2239500.0,29.0831,29.0898,28.9274,28.9409,2239500.0
2010-03-25 11:10:00,42.77,42.95,42.76,42.84,1648700.0,28.9477,29.0695,28.9409,28.9951,1648700.0
2010-03-25 11:20:00,42.85,42.88,42.79,42.83,1021100.0,29.0018,29.0221,28.9612,28.9883,1021100.0
2010-03-25 11:30:00,42.83,43.29,42.75,42.77,1459200.0,28.9883,29.2996,28.9342,28.9477,1459200.0
2010-03-25 11:40:00,42.78,42.86,42.75,42.78,568500.0,28.9545,29.0086,28.9342,28.9545,568500.0
2010-03-25 11:50:00,42.78,42.88,42.7,42.79,1088900.0,28.9545,29.0221,28.9003,28.9612,1088900.0
2010-03-25 12:00:00,42.79,42.82,42.74,42.78,594700.0,28.9612,28.9815,28.9274,28.9545,594700.0
2010-03-25 12:10:00,42.77,42.77,42.64,42.68,651600.0,28.9477,28.9477,28.8597,28.8868,651600.0
2010-03-25 12:20:00,42.67,42.74,42.54,42.56,1297100.0,28.88,28.9274,28.792,28.8056,1297100.0
2010-03-25 12:30:00,42.55,42.61,42.49,42.56,1137300.0,28.7988,28.8394,28.7582,28.8056,1137300.0
2010-03-25 12:40:00,42.56,42.66,42.53,42.63,798400.0,28.8056,28.8732,28.7853,28.8529,798400.0
2010-03-25 12:50:00,42.64,42.71,42.57,42.6,614700.0,28.8597,28.9071,28.8123,28.8326,614700.0
2010-03-25 13:00:00,42.59,42.62,42.56,42.61,458800.0,28.8259,28.8462,28.8056,28.8394,458800.0
2010-03-25 13:10:00,42.62,42.69,42.58,42.59,398500.0,28.8462,28.8935,28.8191,28.8259,398500.0
2010-03-25 13:20:00,42.6,42.62,42.52,42.52,428900.0,28.8326,28.8462,28.7785,28.7785,428900.0
2010-03-25 13:30:00,42.52,42.52,42.26,42.3,1721700.0,28.7785,28.7785,28.6025,28.6296,1721700.0
2010-03-25 13:40:00,42.3,42.32,42.11,42.14,1089200.0,28.6296,28.6431,28.501,28.5213,1089200.0
2010-03-25 13:50:00,42.14,42.27,42.11,42.2,853900.0,28.5213,28.6093,28.501,28.5619,853900.0
2010-03-25 14:00:00,42.2,42.32,42.19,42.28,667500.0,28.5619,28.6431,28.5551,28.6161,667500.0
2010-03-25 14:10:00,42.28,42.44,42.28,42.41,751100.0,28.6161,28.7243,28.6161,28.704,751100.0
2010-03-25 14:20:00,42.42,42.43,42.2,42.21,563200.0,28.7108,28.7176,28.5619,28.5687,563200.0
2010-03-25 14:30:00,42.21,42.31,42.19,42.3,467600.0,28.5687,28.6364,28.5551,28.6296,467600.0
2010-03-25 14:40:00,42.31,42.34,42.2,42.21,577600.0,28.6364,28.6567,28.5619,28.5687,577600.0
2010-03-25 14:50:00,42.21,42.35,42.18,42.32,623900.0,28.5687,28.6634,28.5484,28.6431,623900.0
2010-03-25 15:00:00,42.32,42.4,42.28,42.38,675400.0,28.6431,28.6973,28.6161,28.6837,675400.0
2010-03-25 15:10:00,42.38,42.39,42.32,42.33,337500.0,28.6837,28.6905,28.6431,28.6499,337500.0
2010-03-25 15:20:00,42.34,42.34,42.26,42.32,690800.0,28.6567,28.6567,28.6025,28.6431,690800.0
2010-03-25 15:30:00,42.31,42.33,42.21,42.22,620900.0,28.6364,28.6499,28.5687,28.5754,620900.0
2010-03-25 15:40:00,42.22,42.75,42.12,42.15,1139400.0,28.5754,28.9342,28.5078,28.5281,1139400.0
2010-03-25 15:50:00,42.15,42.21,42.1,42.11,3360800.0,28.5281,28.5687,28.4942,28.501,3360800.0
2010-03-26 09:30:00,42.0,42.04,41.61,41.76,2243100.0,28.4265,28.4536,28.1626,28.2641,2243100.0
2010-03-26 09:40:00,41.76,41.93,41.73,41.89,893300.0,28.2641,28.3792,28.2438,28.3521,893300.0
2010-03-26 09:50:00,41.9,42.24,41.86,42.23,1103900.0,28.3589,28.589,28.3318,28.5822,1103900.0
2010-03-26 10:00:00,42.23,42.49,42.23,42.4,1631900.0,28.5822,28.7582,28.5822,28.6973,1631900.0
2010-03-26 10:10:00,42.39,42.54,42.29,42.43,1066200.0,28.6905,28.792,28.6228,28.7176,1066200.0
2010-03-26 10:20:00,42.43,42.5,42.3,42.43,665800.0,28.7176,28.765,28.6296,28.7176,665800.0
2010-03-26 10:30:00,42.43,42.46,42.29,42.31,600300.0,28.7176,28.7379,28.6228,28.6364,600300.0
2010-03-26 10:40:00,42.3,42.31,42.1,42.1,1183100.0,28.6296,28.6364,28.4942,28.4942,1183100.0
2010-03-26 10:50:00,42.11,42.23,42.07,42.13,743700.0,28.501,28.5822,28.4739,28.5145,743700.0
2010-03-26 11:00:00,42.13,42.23,42.1,42.1,474900.0,28.5145,28.5822,28.4942,28.4942,474900.0
2010-03-26 11:10:00,42.1,42.27,42.08,42.24,683500.0,28.4942,28.6093,28.4807,28.589,683500.0
2010-03-26 11:20:00,42.24,42.3,42.2,42.2,443000.0,28.589,28.6296,28.5619,28.5619,443000.0
2010-03-26 11:30:00,42.2,42.29,42.2,42.2,461800.0,28.5619,28.6228,28.5619,28.5619,461800.0
2010-03-26 11:40:00,42.2,42.26,42.2,42.24,322200.0,28.5619,28.6025,28.5619,28.589,322200.0
2010-03-26 11:50:00,42.24,42.25,42.18,42.22,383900.0,28.589,28.5957,28.5484,28.5754,383900.0
2010-03-26 12:00:00,42.22,42.25,42.18,42.19,471500.0,28.5754,28.5957,28.5484,28.5551,471500.0
2010-03-26 12:10:00,42.19,42.2,42.13,42.13,389300.0,28.5551,28.5619,28.5145,28.5145,389300.0
2010-03-26 12:20:00,42.13,42.14,41.97,42.0,520900.0,28.5145,28.5213,28.4062,28.4265,520900.0
2010-03-26 12:30:00,41.99,42.04,41.98,42.0,555500.0,28.4198,28.4536,28.413,28.4265,555500.0
2010-03-26 12:40:00,42.0,42.0,41.9,41.93,405900.0,28.4265,28.4265,28.3589,28.3792,405900.0
2010-03-26 12:50:00,41.93,41.99,41.87,41.92,523200.0,28.3792,28.4198,28.3386,28.3724,523200.0
2010-03-26 13:00:00,41.91,41.94,41.8,41.83,692000.0,28.3656,28.3859,28.2912,28.3115,692000.0
2010-03-26 13:10:00,41.83,41.84,41.79,41.83,613600.0,28.3115,28.3182,28.2844,28.3115,613600.0
2010-03-26 13:20:00,41.84,41.9,41.83,41.85,305400.0,28.3182,28.3589,28.3115,28.325,305400.0
2010-03-26 13:30:00,41.85,41.86,41.69,41.77,646800.0,28.325,28.3318,28.2167,28.2709,646800.0
2010-03-26 13:40:00,41.76,41.84,41.76,41.79,373100.0,28.2641,28.3182,28.2641,28.2844,373100.0
2010-03-26 13:50:00,41.79,41.8,41.75,41.77,298200.0,28.2844,28.2912,28.2573,28.2709,298200.0
2010-03-26 14:00:00,41.77,41.84,41.75,41.83,343000.0,28.2709,28.3182,28.2573,28.3115,343000.0
2010-03-26 14:10:00,41.83,41.9,41.81,41.87,248700.0,28.3115,28.3589,28.2979,28.3386,248700.0
2010-03-26 14:20:00,41.86,41.9,41.83,41.84,341100.0,28.3318,28.3589,28.3115,28.3182,341100.0
2010-03-26 14:30:00,41.85,41.85,41.78,41.84,383400.0,28.325,28.325,28.2776,28.3182,383400.0
2010-03-26 14:40:00,41.84,41.85,41.77,41.77,205400.0,28.3182,28.325,28.2709,28.2709,205400.0
2010-03-26 14:50:00,41.78,41.81,41.66,41.67,621600.0,28.2776,28.2979,28.1964,28.2032,621600.0
2010-03-26 15:00:00,41.67,41.74,41.67,41.73,383300.0,28.2032,28.2506,28.2032,28.2438,383300.0
2010-03-26 15:10:00,41.73,41.84,41.71,41.81,473100.0,28.2438,28.3182,28.2303,28.2979,473100.0
2010-03-26 15:20:00,41.81,41.87,41.75,41.85,556700.0,28.2979,28.3386,28.2573,28.325,556700.0
2010-03-26 15:30:00,41.86,41.9,41.78,41.84,641700.0,28.3318,28.3589,28.2776,28.3182,641700.0
2010-03-26 15:40:00,41.84,41.86,41.77,41.86,1142700.0,28.3182,28.3318,28.2709,28.3318,1142700.0
2010-03-26 15:50:00,41.86,41.89,41.82,41.83,2259100.0,28.3318,28.3521,28.3047,28.3115,2259100.0
2010-03-29 09:30:00,42.03,42.09,41.89,42.04,531200.0,28.4468,28.4875,28.3521,28.4536,531200.0
2010-03-29 09:40:00,42.04,42.05,41.9,41.91,695800.0,28.4536,28.4604,28.3589,28.3656,695800.0
2010-03-29 09:50:00,41.91,41.98,41.87,41.92,551000.0,28.3656,28.413,28.3386,28.3724,551000.0
2010-03-29 10:00:00,41.92,42.05,41.92,41.95,512100.0,28.3724,28.4604,28.3724,28.3927,512100.0
2010-03-29 10:10:00,41.96,41.99,41.83,41.9,375400.0,28.3995,28.4198,28.3115,28.3589,375400.0
2010-03-29 10:20:00,41.9,41.98,41.89,41.92,266100.0,28.3589,28.413,28.3521,28.3724,266100.0
2010-03-29 10:30:00,41.92,41.97,41.84,41.89,362300.0,28.3724,28.4062,28.3182,28.3521,362300.0
2010-03-29 10:40:00,41.89,41.91,41.8,41.82,345200.0,28.3521,28.3656,28.2912,28.3047,345200.0
2010-03-29 10:50:00,41.81,41.85,41.76,41.83,270000.0,28.2979,28.325,28.2641,28.3115,270000.0
2010-03-29 11:00:00,41.83,41.85,41.8,41.83,186600.0,28.3115,28.325,28.2912,28.3115,186600.0
2010-03-29 11:10:00,41.83,41.9,41.83,41.88,167700.0,28.3115,28.3589,28.3115,28.3453,167700.0
2010-03-29 11:20:00,41.88,41.92,41.84,41.88,217000.0,28.3453,28.3724,28.3182,28.3453,217000.0
2010-03-29 11:30:00,41.87,41.91,41.85,41.88,138600.0,28.3386,28.3656,28.325,28.3453,138600.0
2010-03-29 11:40:00,41.87,41.9,41.84,41.86,210000.0,28.3386,28.3589,28.3182,28.3318,210000.0
2010-03-29 11:50:00,41.86,41.86,41.79,41.84,162900.0,28.3318,28.3318,28.2844,28.3182,162900.0
2010-03-29 12:00:00,41.84,41.86,41.8,41.84,419800.0,28.3182,28.3318,28.2912,28.3182,419800.0
2010-03-29 12:10:00,41.84,41.94,41.84,41.89,270300.0,28.3182,28.3859,28.3182,28.3521,270300.0
2010-03-29 12:20:00,41.88,41.89,41.83,41.86,204100.0,28.3453,28.3521,28.3115,28.3318,204100.0
2010-03-29 12:30:00,41.87,41.89,41.83,41.85,172900.0,28.3386,28.3521,28.3115,28.325,172900.0
2010-03-29 12:40:00,41.85,41.9,41.8,41.87,191400.0,28.325,28.3589,28.2912,28.3386,191400.0
2010-03-29 12:50:00,41.87,41.87,41.76,41.76,133400.0,28.3386,28.3386,28.2641,28.2641,133400.0
2010-03-29 13:00:00,41.79,41.81,41.75,41.77,163700.0,28.2844,28.2979,28.2573,28.2709,163700.0
2010-03-29 13:10:00,41.77,41.82,41.73,41.76,108800.0,28.2709,28.3047,28.2438,28.2641,108800.0
2010-03-29 13:20:00,41.77,41.78,41.73,41.73,160200.0,28.2709,28.2776,28.2438,28.2438,160200.0
2010-03-29 13:30:00,41.73,41.78,41.68,41.69,180800.0,28.2438,28.2776,28.21,28.2167,180800.0
2010-03-29 13:40:00,41.7,41.74,41.67,41.72,163600.0,28.2235,28.2506,28.2032,28.237,163600.0
2010-03-29 13:50:00,41.72,41.74,41.67,41.72,184800.0,28.237,28.2506,28.2032,28.237,184800.0
2010-03-29 14:00:00,41.72,41.76,41.69,41.73,134700.0,28.237,28.2641,28.2167,28.2438,134700.0
2010-03-29 14:10:00,41.72,41.73,41.66,41.68,208900.0,28.237,28.2438,28.1964,28.21,208900.0
2010-03-29 14:20:00,41.67,41.7,41.6,41.65,275500.0,28.2032,28.2235,28.1558,28.1897,275500.0
2010-03-29 14:30:00,41.65,41.66,41.61,41.64,244700.0,28.1897,28.1964,28.1626,28.1829,244700.0
2010-03-29 14:40:00,41.64,41.68,41.61,41.67,154100.0,28.1829,28.21,28.1626,28.2032,154100.0
2010-03-29 14:50:00,41.67,41.74,41.64,41.73,191400.0,28.2032,28.2506,28.1829,28.2438,191400.0
2010-03-29 15:00:00,41.73,41.75,41.66,41.72,206300.0,28.2438,28.2573,28.1964,28.237,206300.0
2010-03-29 15:10:00,41.72,41.73,41.68,41.72,235700.0,28.237,28.2438,28.21,28.237,235700.0
2010-03-29 15:20:00,41.73,41.76,41.71,41.71,153600.0,28.2438,28.2641,28.2303,28.2303,153600.0
2010-03-29 15:30:00,41.71,41.73,41.71,41.73,195700.0,28.2303,28.2438,28.2303,28.2438,195700.0
2010-03-29 15:40:00,41.73,41.73,41.66,41.69,309500.0,28.2438,28.2438,28.1964,28.2167,309500.0
2010-03-29 15:50:00,41.69,41.75,41.66,41.75,886500.0,28.2167,28.2573,28.1964,28.2573,886500.0
2010-03-30 09:30:00,42.48,42.5,42.2,42.31,1674100.0,28.7514,28.765,28.5619,28.6364,1674100.0
2010-03-30 09:40:00,42.31,42.33,42.1,42.26,1110700.0,28.6364,28.6499,28.4942,28.6025,1110700.0
2010-03-30 09:50:00,42.26,42.29,42.15,42.19,1198100.0,28.6025,28.6228,28.5281,28.5551,1198100.0
2010-03-30 10:00:00,42.19,42.43,42.15,42.33,1160500.0,28.5551,28.7176,28.5281,28.6499,1160500.0
2010-03-30 10:10:00,42.33,42.35,42.19,42.21,504300.0,28.6499,28.6634,28.5551,28.5687,504300.0
2010-03-30 10:20:00,42.21,42.25,42.13,42.21,659700.0,28.5687,28.5957,28.5145,28.5687,659700.0
2010-03-30 10:30:00,42.22,42.25,42.13,42.24,387400.0,28.5754,28.5957,28.5145,28.589,387400.0
2010-03-30 10:40:00,42.25,42.25,42.15,42.17,322500.0,28.5957,28.5957,28.5281,28.5416,322500.0
2010-03-30 10:50:00,42.17,42.22,42.13,42.13,270800.0,28.5416,28.5754,28.5145,28.5145,270800.0
2010-03-30 11:00:00,42.13,42.16,42.03,42.13,784400.0,28.5145,28.5348,28.4468,28.5145,784400.0
2010-03-30 11:10:00,42.13,42.13,42.03,42.04,327700.0,28.5145,28.5145,28.4468,28.4536,327700.0
2010-03-30 11:20:00,42.05,42.05,41.94,41.99,583800.0,28.4604,28.4604,28.3859,28.4198,583800.0
2010-03-30 11:30:00,41.99,42.05,41.96,42.02,461500.0,28.4198,28.4604,28.3995,28.4401,461500.0
2010-03-30 11:40:00,42.03,42.09,42.01,42.04,264800.0,28.4468,28.4875,28.4333,28.4536,264800.0
2010-03-30 11:50:00,42.05,42.06,42.0,42.01,218900.0,28.4604,28.4671,28.4265,28.4333,218900.0
2010-03-30 12:00:00,42.01,42.09,42.01,42.05,344500.0,28.4333,28.4875,28.4333,28.4604,344500.0
2010-03-30 12:10:00,42.04,42.05,42.0,42.0,133500.0,28.4536,28.4604,28.4265,28.4265,133500.0
2010-03-30 12:20:00,42.01,42.05,41.98,42.04,458400.0,28.4333,28.4604,28.413,28.4536,458400.0
2010-03-30 12:30:00,42.04,42.07,42.0,42.03,230200.0,28.4536,28.4739,28.4265,28.4468,230200.0
2010-03-30 12:40:00,42.02,42.07,42.01,42.03,169500.0,28.4401,28.4739,28.4333,28.4468,169500.0
2010-03-30 12:50:00,42.02,42.12,42.02,42.1,452400.0,28.4401,28.5078,28.4401,28.4942,452400.0
2010-03-30 13:00:00,42.1,42.12,42.07,42.12,273300.0,28.4942,28.5078,28.4739,28.5078,273300.0
2010-03-30 13:10:00,42.12,42.19,42.1,42.14,301700.0,28.5078,28.5551,28.4942,28.5213,301700.0
2010-03-30 13:20:00,42.13,42.14,42.0,42.06,462300.0,28.5145,28.5213,28.4265,28.4671,462300.0
2010-03-30 13:30:00,42.07,42.09,42.03,42.04,202200.0,28.4739,28.4875,28.4468,28.4536,202200.0
2010-03-30 13:40:00,42.05,42.1,42.04,42.07,259100.0,28.4604,28.4942,28.4536,28.4739,259100.0
2010-03-30 13:50:00,42.07,42.09,42.04,42.06,217200.0,28.4739,28.4875,28.4536,28.4671,217200.0
2010-03-30 14:00:00,42.06,42.09,42.04,42.07,317900.0,28.4671,28.4875,28.4536,28.4739,317900.0
2010-03-30 14:10:00,42.07,42.12,42.06,42.06,295400.0,28.4739,28.5078,28.4671,28.4671,295400.0
2010-03-30 14:20:00,42.07,42.13,42.06,42.11,252800.0,28.4739,28.5145,28.4671,28.501,252800.0
2010-03-30 14:30:00,42.11,42.15,42.11,42.14,253300.0,28.501,28.5281,28.501,28.5213,253300.0
2010-03-30 14:40:00,42.15,42.15,42.09,42.13,208800.0,28.5281,28.5281,28.4875,28.5145,208800.0
2010-03-30 14:50:00,42.12,42.19,42.1,42.14,426300.0,28.5078,28.5551,28.4942,28.5213,426300.0
2010-03-30 15:00:00,42.14,42.2,42.13,42.17,441900.0,28.5213,28.5619,28.5145,28.5416,441900.0
2010-03-30 15:10:00,42.17,42.2,42.14,42.14,259400.0,28.5416,28.5619,28.5213,28.5213,259400.0
2010-03-30 15:20:00,42.14,42.16,42.11,42.14,284200.0,28.5213,28.5348,28.501,28.5213,284200.0
2010-03-30 15:30:00,42.15,42.18,42.14,42.16,467400.0,28.5281,28.5484,28.5213,28.5348,467400.0
2010-03-30 15:40:00,42.15,42.18,42.09,42.14,640900.0,28.5281,28.5484,28.4875,28.5213,640900.0
2010-03-30 15:50:00,42.13,42.17,42.11,42.13,1353800.0,28.5145,28.5416,28.501,28.5145,1353800.0
2010-03-31 09:30:00,41.99,42.22,41.9,42.07,493900.0,28.4198,28.5754,28.3589,28.4739,493900.0
2010-03-31 09:40:00,42.06,42.1,41.84,41.86,649200.0,28.4671,28.4942,28.3182,28.3318,649200.0
2010-03-31 09:50:00,41.86,41.91,41.84,41.89,555100.0,28.3318,28.3656,28.3182,28.3521,555100.0
2010-03-31 10:00:00,41.89,42.0,41.88,41.98,409000.0,28.3521,28.4265,28.3453,28.413,409000.0
2010-03-31 10:10:00,41.99,42.06,41.9,42.01,431500.0,28.4198,28.4671,28.3589,28.4333,431500.0
2010-03-31 10:20:00,42.02,42.12,41.96,42.07,387100.0,28.4401,28.5078,28.3995,28.4739,387100.0
2010-03-31 10:30:00,42.06,42.19,42.06,42.13,313300.0,28.4671,28.5551,28.4671,28.5145,313300.0
2010-03-31 10:40:00,42.13,42.17,42.0,42.01,544600.0,28.5145,28.5416,28.4265,28.4333,544600.0
2010-03-31 10:50:00,42.0,42.03,41.97,42.03,148700.0,28.4265,28.4468,28.4062,28.4468,148700.0
2010-03-31 11:00:00,42.02,42.03,41.95,41.95,162300.0,28.4401,28.4468,28.3927,28.3927,162300.0
2010-03-31 11:10:00,41.95,42.0,41.95,41.98,138100.0,28.3927,28.4265,28.3927,28.413,138100.0
2010-03-31 11:20:00,41.98,42.04,41.96,42.03,73000.0,28.413,28.4536,28.3995,28.4468,73000.0
2010-03-31 11:30:00,42.02,42.07,41.98,41.99,202900.0,28.4401,28.4739,28.413,28.4198,202900.0
2010-03-31 11:40:00,41.99,41.99,41.95,41.99,391100.0,28.4198,28.4198,28.3927,28.4198,391100.0
2010-03-31 11:50:00,41.99,41.99,41.9,41.91,159200.0,28.4198,28.4198,28.3589,28.3656,159200.0
2010-03-31 12:00:00,41.91,41.97,41.91,41.96,133200.0,28.3656,28.4062,28.3656,28.3995,133200.0
2010-03-31 12:10:00,41.96,42.03,41.94,42.01,74300.0,28.3995,28.4468,28.3859,28.4333,74300.0
2010-03-31 12:20:00,42.01,42.04,41.96,41.97,88700.0,28.4333,28.4536,28.3995,28.4062,88700.0
2010-03-31 12:30:00,41.97,42.07,41.96,42.05,169000.0,28.4062,28.4739,28.3995,28.4604,169000.0
2010-03-31 12:40:00,42.05,42.07,41.99,42.05,118100.0,28.4604,28.4739,28.4198,28.4604,118100.0
2010-03-31 12:50:00,42.05,42.07,42.02,42.06,141700.0,28.4604,28.4739,28.4401,28.4671,141700.0
2010-03-31 13:00:00,42.05,42.06,41.95,41.95,269900.0,28.4604,28.4671,28.3927,28.3927,269900.0
2010-03-31 13:10:00,41.96,41.98,41.9,41.98,384600.0,28.3995,28.413,28.3589,28.413,384600.0
2010-03-31 13:20:00,41.98,42.04,41.95,42.02,177500.0,28.413,28.4536,28.3927,28.4401,177500.0
2010-03-31 13:30:00,42.02,42.03,41.95,41.98,206000.0,28.4401,28.4468,28.3927,28.413,206000.0
2010-03-31 13:40:00,41.98,42.03,41.97,42.01,616700.0,28.413,28.4468,28.4062,28.4333,616700.0
2010-03-31 13:50:00,42.01,42.03,41.98,41.98,178900.0,28.4333,28.4468,28.413,28.413,178900.0
2010-03-31 14:00:00,41.99,42.03,41.97,42.03,289200.0,28.4198,28.4468,28.4062,28.4468,289200.0
2010-03-31 14:10:00,42.03,42.03,41.97,41.97,150900.0,28.4468,28.4468,28.4062,28.4062,150900.0
2010-03-31 14:20:00,41.98,42.06,41.98,42.05,244100.0,28.413,28.4671,28.413,28.4604,244100.0
2010-03-31 14:30:00,42.05,42.06,41.99,41.99,198900.0,28.4604,28.4671,28.4198,28.4198,198900.0
2010-03-31 14:40:00,42.0,42.03,41.94,41.96,416700.0,28.4265,28.4468,28.3859,28.3995,416700.0
2010-03-31 14:50:00,41.96,42.01,41.93,42.01,390700.0,28.3995,28.4333,28.3792,28.4333,390700.0
2010-03-31 15:00:00,42.0,42.02,41.97,42.01,362400.0,28.4265,28.4401,28.4062,28.4333,362400.0
2010-03-31 15:10:00,42.0,42.02,41.97,41.99,473900.0,28.4265,28.4401,28.4062,28.4198,473900.0
2010-03-31 15:20:00,41.99,42.01,41.92,41.96,444200.0,28.4198,28.4333,28.3724,28.3995,444200.0
2010-03-31 15:30:00,41.96,42.0,41.95,41.98,445400.0,28.3995,28.4265,28.3927,28.413,445400.0
2010-03-31 15:40:00,41.97,42.0,41.91,41.92,570300.0,28.4062,28.4265,28.3656,28.3724,570300.0
2010-03-31 15:50:00,41.92,42.01,41.89,41.99,1325800.0,28.3724,28.4333,28.3521,28.4198,1325800.0
2010-04-01 09:30:00,42.17,42.4,42.16,42.33,890000.0,28.5416,28.6973,28.5348,28.6499,890000.0
2010-04-01 09:40:00,42.32,42.4,42.25,42.26,604500.0,28.6431,28.6973,28.5957,28.6025,604500.0
2010-04-01 09:50:00,42.26,42.46,42.25,42.36,534400.0,28.6025,28.7379,28.5957,28.6702,534400.0
2010-04-01 10:00:00,42.35,42.41,42.31,42.35,370700.0,28.6634,28.704,28.6364,28.6634,370700.0
2010-04-01 10:10:00,42.35,42.37,42.28,42.31,364000.0,28.6634,28.677,28.6161,28.6364,364000.0
2010-04-01 10:20:00,42.31,42.32,42.24,42.31,352000.0,28.6364,28.6431,28.589,28.6364,352000.0
2010-04-01 10:30:00,42.31,42.39,42.31,42.39,361200.0,28.6364,28.6905,28.6364,28.6905,361200.0
2010-04-01 10:40:00,42.39,42.41,42.34,42.35,325700.0,28.6905,28.704,28.6567,28.6634,325700.0
2010-04-01 10:50:00,42.35,42.37,42.29,42.31,374300.0,28.6634,28.677,28.6228,28.6364,374300.0
2010-04-01 11:00:00,42.3,42.32,42.27,42.28,177800.0,28.6296,28.6431,28.6093,28.6161,177800.0
2010-04-01 11:10:00,42.29,42.3,42.24,42.25,317600.0,28.6228,28.6296,28.589,28.5957,317600.0
2010-04-01 11:20:00,42.26,42.31,42.24,42.29,216700.0,28.6025,28.6364,28.589,28.6228,216700.0
2010-04-01 11:30:00,42.29,42.3,42.25,42.26,193000.0,28.6228,28.6296,28.5957,28.6025,193000.0
2010-04-01 11:40:00,42.26,42.3,42.21,42.29,293400.0,28.6025,28.6296,28.5687,28.6228,293400.0
2010-04-01 11:50:00,42.3,42.32,42.28,42.28,123800.0,28.6296,28.6431,28.6161,28.6161,123800.0
2010-04-01 12:00:00,42.28,42.32,42.28,42.3,87600.0,28.6161,28.6431,28.6161,28.6296,87600.0
2010-04-01 12:10:00,42.29,42.3,42.25,42.25,207200.0,28.6228,28.6296,28.5957,28.5957,207200.0
2010-04-01 12:20:00,42.26,42.29,42.25,42.28,150000.0,28.6025,28.6228,28.5957,28.6161,150000.0
2010-04-01 12:30:00,42.28,42.29,42.26,42.27,120100.0,28.6161,28.6228,28.6025,28.6093,120100.0
2010-04-01 12:40:00,42.28,42.29,42.25,42.29,168900.0,28.6161,28.6228,28.5957,28.6228,168900.0
2010-04-01 12:50:00,42.28,42.32,42.26,42.3,182200.0,28.6161,28.6431,28.6025,28.6296,182200.0
2010-04-01 13:00:00,42.3,42.31,42.26,42.29,238900.0,28.6296,28.6364,28.6025,28.6228,238900.0
2010-04-01 13:10:00,42.29,42.31,42.27,42.28,133500.0,28.6228,28.6364,28.6093,28.6161,133500.0
2010-04-01 13:20:00,42.27,42.3,42.25,42.28,559600.0,28.6093,28.6296,28.5957,28.6161,559600.0
2010-04-01 13:30:00,42.28,42.34,42.26,42.31,359500.0,28.6161,28.6567,28.6025,28.6364,359500.0
2010-04-01 13:40:00,42.32,42.33,42.24,42.26,382200.0,28.6431,28.6499,28.589,28.6025,382200.0
2010-04-01 13:50:00,42.26,42.28,42.24,42.25,718400.0,28.6025,28.6161,28.589,28.5957,718400.0
2010-04-01 14:00:00,42.25,42.26,42.22,42.22,632800.0,28.5957,28.6025,28.5754,28.5754,632800.0
2010-04-01 14:10:00,42.23,42.31,42.22,42.29,446900.0,28.5822,28.6364,28.5754,28.6228,446900.0
2010-04-01 14:20:00,42.29,42.29,42.24,42.25,371500.0,28.6228,28.6228,28.589,28.5957,371500.0
2010-04-01 14:30:00,42.25,42.26,42.14,42.15,701500.0,28.5957,28.6025,28.5213,28.5281,701500.0
2010-04-01 14:40:00,42.15,42.2,42.14,42.19,337500.0,28.5281,28.5619,28.5213,28.5551,337500.0
2010-04-01 14:50:00,42.19,42.23,42.15,42.2,407000.0,28.5551,28.5822,28.5281,28.5619,407000.0
2010-04-01 15:00:00,42.21,42.28,42.17,42.25,390700.0,28.5687,28.6161,28.5416,28.5957,390700.0
2010-04-01 15:10:00,42.25,42.31,42.24,42.25,310900.0,28.5957,28.6364,28.589,28.5957,310900.0
2010-04-01 15:20:00,42.26,42.28,42.2,42.22,480500.0,28.6025,28.6161,28.5619,28.5754,480500.0
2010-04-01 15:30:00,42.22,42.28,42.21,42.25,493200.0,28.5754,28.6161,28.5687,28.5957,493200.0
2010-04-01 15:40:00,42.26,42.3,42.22,42.27,503900.0,28.6025,28.6296,28.5754,28.6093,503900.0
2010-04-01 15:50:00,42.26,42.3,42.2,42.28,1236000.0,28.6025,28.6296,28.5619,28.6161,1236000.0
2010-04-05 09:30:00,42.6,42.71,42.47,42.49,1010200.0,28.8326,28.9071,28.7446,28.7582,1010200.0
2010-04-05 09:40:00,42.5,42.7,42.49,42.67,428700.0,28.765,28.9003,28.7582,28.88,428700.0
2010-04-05 09:50:00,42.67,42.84,42.65,42.78,417700.0,28.88,28.9951,28.8665,28.9545,417700.0
2010-04-05 10:00:00,42.79,42.9,42.78,42.85,462800.0,28.9612,29.0357,28.9545,29.0018,462800.0
2010-04-05 10:10:00,42.85,42.97,42.85,42.93,630300.0,29.0018,29.0831,29.0018,29.056,630300.0
2010-04-05 10:20:00,42.92,43.01,42.85,42.95,962200.0,29.0492,29.1101,29.0018,29.0695,962200.0
2010-04-05 10:30:00,42.94,42.97,42.81,42.81,960800.0,29.0628,29.0831,28.9748,28.9748,960800.0
2010-04-05 10:40:00,42.81,42.91,42.78,42.87,352200.0,28.9748,29.0424,28.9545,29.0154,352200.0
2010-04-05 10:50:00,42.87,42.91,42.77,42.82,410700.0,29.0154,29.0424,28.9477,28.9815,410700.0
2010-04-05 11:00:00,42.82,42.82,42.75,42.76,246600.0,28.9815,28.9815,28.9342,28.9409,246600.0
2010-04-05 11:10:00,42.76,42.88,42.76,42.86,271000.0,28.9409,29.0221,28.9409,29.0086,271000.0
2010-04-05 11:20:00,42.87,42.88,42.77,42.79,194400.0,29.0154,29.0221,28.9477,28.9612,194400.0
2010-04-05 11:30:00,42.78,42.81,42.72,42.75,308400.0,28.9545,28.9748,28.9139,28.9342,308400.0
2010-04-05 11:40:00,42.74,42.75,42.66,42.7,160700.0,28.9274,28.9342,28.8732,28.9003,160700.0
2010-04-05 11:50:00,42.69,42.71,42.65,42.66,146600.0,28.8935,28.9071,28.8665,28.8732,146600.0
2010-04-05 12:00:00,42.66,42.72,42.62,42.72,199600.0,28.8732,28.9139,28.8462,28.9139,199600.0
2010-04-05 12:10:00,42.72,42.73,42.66,42.68,137100.0,28.9139,28.9206,28.8732,28.8868,137100.0
2010-04-05 12:20:00,42.68,42.75,42.67,42.74,172900.0,28.8868,28.9342,28.88,28.9274,172900.0
2010-04-05 12:30:00,42.74,42.76,42.7,42.7,199900.0,28.9274,28.9409,28.9003,28.9003,199900.0
2010-04-05 12:40:00,42.71,42.72,42.65,42.67,140500.0,28.9071,28.9139,28.8665,28.88,140500.0
2010-04-05 12:50:00,42.67,42.67,42.56,42.57,321400.0,28.88,28.88,28.8056,28.8123,321400.0
2010-04-05 13:00:00,42.57,42.59,42.47,42.51,245700.0,28.8123,28.8259,28.7446,28.7717,245700.0
2010-04-05 13:10:00,42.5,42.59,42.5,42.57,161800.0,28.765,28.8259,28.765,28.8123,161800.0
2010-04-05 13:20:00,42.57,42.58,42.51,42.56,167800.0,28.8123,28.8191,28.7717,28.8056,167800.0
2010-04-05 13:30:00,42.57,42.59,42.46,42.46,217400.0,28.8123,28.8259,28.7379,28.7379,217400.0
2010-04-05 13:40:00,42.45,42.49,42.39,42.4,187600.0,28.7311,28.7582,28.6905,28.6973,187600.0
2010-04-05 13:50:00,42.4,42.45,42.39,42.4,168600.0,28.6973,28.7311,28.6905,28.6973,168600.0
2010-04-05 14:00:00,42.4,42.46,42.4,42.45,186500.0,28.6973,28.7379,28.6973,28.7311,186500.0
2010-04-05 14:10:00,42.45,42.46,42.4,42.44,181800.0,28.7311,28.7379,28.6973,28.7243,181800.0
2010-04-05 14:20:00,42.44,42.45,42.41,42.44,146700.0,28.7243,28.7311,28.704,28.7243,146700.0
2010-04-05 14:30:00,42.43,42.47,42.41,42.46,181200.0,28.7176,28.7446,28.704,28.7379,181200.0
2010-04-05 14:40:00,42.45,42.57,42.45,42.57,292900.0,28.7311,28.8123,28.7311,28.8123,292900.0
2010-04-05 14:50:00,42.56,42.58,42.5,42.53,463100.0,28.8056,28.8191,28.765,28.7853,463100.0
2010-04-05 15:00:00,42.53,42.56,42.5,42.51,286600.0,28.7853,28.8056,28.765,28.7717,286600.0
2010-04-05 15:10:00,42.52,42.6,42.51,42.57,235200.0,28.7785,28.8326,28.7717,28.8123,235200.0
2010-04-05 15:20:00,42.57,42.61,42.5,42.5,557900.0,28.8123,28.8394,28.765,28.765,557900.0
2010-04-05 15:30:00,42.51,42.51,42.48,42.48,303900.0,28.7717,28.7717,28.7514,28.7514,303900.0
2010-04-05 15:40:00,42.49,42.51,42.43,42.47,450900.0,28.7582,28.7717,28.7176,28.7446,450900.0
2010-04-05 15:50:00,42.47,42.56,42.47,42.52,1066600.0,28.7446,28.8056,28.7446,28.7785,1066600.0
2010-04-06 09:30:00,42.21,42.39,42.19,42.37,420600.0,28.5687,28.6905,28.5551,28.677,420600.0
2010-04-06 09:40:00,42.37,42.51,42.32,42.5,267200.0,28.677,28.7717,28.6431,28.765,267200.0
2010-04-06 09:50:00,42.51,42.54,42.4,42.42,353400.0,28.7717,28.792,28.6973,28.7108,353400.0
2010-04-06 10:00:00,42.42,42.42,42.31,42.42,278400.0,28.7108,28.7108,28.6364,28.7108,278400.0
2010-04-06 10:10:00,42.41,42.55,42.41,42.49,290700.0,28.704,28.7988,28.704,28.7582,290700.0
2010-04-06 10:20:00,42.49,42.52,42.42,42.5,203000.0,28.7582,28.7785,28.7108,28.765,203000.0
2010-04-06 10:30:00,42.5,42.56,42.48,42.48,241000.0,28.765,28.8056,28.7514,28.7514,241000.0
2010-04-06 10:40:00,42.48,42.5,42.4,42.42,204600.0,28.7514,28.765,28.6973,28.7108,204600.0
2010-04-06 10:50:00,42.42,42.47,42.41,42.45,168800.0,28.7108,28.7446,28.704,28.7311,168800.0
2010-04-06 11:00:00,42.45,42.46,42.39,42.44,173300.0,28.7311,28.7379,28.6905,28.7243,173300.0
2010-04-06 11:10:00,42.44,42.46,42.41,42.44,136500.0,28.7243,28.7379,28.704,28.7243,136500.0
2010-04-06 11:20:00,42.44,42.45,42.37,42.42,243200.0,28.7243,28.7311,28.677,28.7108,243200.0
2010-04-06 11:30:00,42.43,42.44,42.37,42.4,259400.0,28.7176,28.7243,28.677,28.6973,259400.0
2010-04-06 11:40:00,42.4,42.41,42.37,42.4,201700.0,28.6973,28.704,28.677,28.6973,201700.0
2010-04-06 11:50:00,42.4,42.4,42.34,42.39,186000.0,28.6973,28.6973,28.6567,28.6905,186000.0
2010-04-06 12:00:00,42.39,42.39,42.31,42.32,330200.0,28.6905,28.6905,28.6364,28.6431,330200.0
2010-04-06 12:10:00,42.32,42.33,42.28,42.31,106700.0,28.6431,28.6499,28.6161,28.6364,106700.0
2010-04-06 12:20:00,42.31,42.34,42.29,42.3,147400.0,28.6364,28.6567,28.6228,28.6296,147400.0
2010-04-06 12:30:00,42.3,42.33,42.28,42.31,208400.0,28.6296,28.6499,28.6161,28.6364,208400.0
2010-04-06 12:40:00,42.32,42.34,42.3,42.3,91300.0,28.6431,28.6567,28.6296,28.6296,91300.0
2010-04-06 12:50:00,42.31,42.36,42.28,42.35,131400.0,28.6364,28.6702,28.6161,28.6634,131400.0
2010-04-06 13:00:00,42.35,42.4,42.35,42.38,108500.0,28.6634,28.6973,28.6634,28.6837,108500.0
2010-04-06 13:10:00,42.39,42.4,42.35,42.38,102600.0,28.6905,28.6973,28.6634,28.6837,102600.0
2010-04-06 13:20:00,42.38,42.4,42.35,42.35,88400.0,28.6837,28.6973,28.6634,28.6634,88400.0
2010-04-06 13:30:00,42.35,42.37,42.28,42.29,166000.0,28.6634,28.677,28.6161,28.6228,166000.0
2010-04-06 13:40:00,42.28,42.34,42.28,42.31,89000.0,28.6161,28.6567,28.6161,28.6364,89000.0
2010-04-06 13:50:00,42.3,42.31,42.25,42.27,201000.0,28.6296,28.6364,28.5957,28.6093,201000.0
2010-04-06 14:00:00,42.28,42.4,42.27,42.37,262100.0,28.6161,28.6973,28.6093,28.677,262100.0
2010-04-06 14:10:00,42.38,42.46,42.37,42.46,255900.0,28.6837,28.7379,28.677,28.7379,255900.0
2010-04-06 14:20:00,42.46,42.53,42.46,42.52,256100.0,28.7379,28.7853,28.7379,28.7785,256100.0
2010-04-06 14:30:00,42.52,42.55,42.48,42.52,362500.0,28.7785,28.7988,28.7514,28.7785,362500.0
2010-04-06 14:40:00,42.52,42.55,42.45,42.46,296200.0,28.7785,28.7988,28.7311,28.7379,296200.0
2010-04-06 14:50:00,42.46,42.49,42.41,42.42,224700.0,28.7379,28.7582,28.704,28.7108,224700.0
2010-04-06 15:00:00,42.42,42.45,42.38,42.4,248900.0,28.7108,28.7311,28.6837,28.6973,248900.0
2010-04-06 15:10:00,42.4,42.43,42.36,42.36,237400.0,28.6973,28.7176,28.6702,28.6702,237400.0
2010-04-06 15:20:00,42.36,42.37,42.3,42.31,197800.0,28.6702,28.677,28.6296,28.6364,197800.0
2010-04-06 15:30:00,42.31,42.38,42.3,42.34,633400.0,28.6364,28.6837,28.6296,28.6567,633400.0
2010-04-06 15:40:00,42.34,42.38,42.32,42.33,344000.0,28.6567,28.6837,28.6431,28.6499,344000.0
2010-04-06 15:50:00,42.33,42.44,42.33,42.43,822900.0,28.6499,28.7243,28.6499,28.7176,822900.0
2010-04-07 09:30:00,42.37,42.59,42.37,42.58,559800.0,28.677,28.8259,28.677,28.8191,559800.0
2010-04-07 09:40:00,42.57,42.68,42.53,42.54,472400.0,28.8123,28.8868,28.7853,28.792,472400.0
2010-04-07 09:50:00,42.54,42.6,42.48,42.5,632500.0,28.792,28.8326,28.7514,28.765,632500.0
2010-04-07 10:00:00,42.5,42.53,42.42,42.5,494400.0,28.765,28.7853,28.7108,28.765,494400.0
2010-04-07 10:10:00,42.49,42.58,42.49,42.54,301400.0,28.7582,28.8191,28.7582,28.792,301400.0
2010-04-07 10:20:00,42.53,42.56,42.51,42.53,244200.0,28.7853,28.8056,28.7717,28.7853,244200.0
2010-04-07 10:30:00,42.52,42.56,42.5,42.51,218200.0,28.7785,28.8056,28.765,28.7717,218200.0
2010-04-07 10:40:00,42.51,42.54,42.45,42.45,511700.0,28.7717,28.792,28.7311,28.7311,511700.0
2010-04-07 10:50:00,42.46,42.51,42.37,42.51,657300.0,28.7379,28.7717,28.677,28.7717,657300.0
2010-04-07 11:00:00,42.51,42.56,42.46,42.56,213900.0,28.7717,28.8056,28.7379,28.8056,213900.0
2010-04-07 11:10:00,42.56,42.7,42.54,42.63,286800.0,28.8056,28.9003,28.792,28.8529,286800.0
2010-04-07 11:20:00,42.63,42.74,42.57,42.72,398300.0,28.8529,28.9274,28.8123,28.9139,398300.0
2010-04-07 11:30:00,42.73,42.74,42.65,42.72,293400.0,28.9206,28.9274,28.8665,28.9139,293400.0
2010-04-07 11:40:00,42.72,42.82,42.71,42.76,319400.0,28.9139,28.9815,28.9071,28.9409,319400.0
2010-04-07 11:50:00,42.75,42.83,42.75,42.81,228100.0,28.9342,28.9883,28.9342,28.9748,228100.0
2010-04-07 12:00:00,42.81,42.84,42.73,42.79,525600.0,28.9748,28.9951,28.9206,28.9612,525600.0
2010-04-07 12:10:00,42.8,42.81,42.66,42.66,312800.0,28.968,28.9748,28.8732,28.8732,312800.0
2010-04-07 12:20:00,42.67,42.67,42.57,42.58,157700.0,28.88,28.88,28.8123,28.8191,157700.0
2010-04-07 12:30:00,42.57,42.63,42.56,42.63,165600.0,28.8123,28.8529,28.8056,28.8529,165600.0
2010-04-07 12:40:00,42.63,42.76,42.62,42.72,325200.0,28.8529,28.9409,28.8462,28.9139,325200.0
2010-04-07 12:50:00,42.73,42.76,42.71,42.76,96400.0,28.9206,28.9409,28.9071,28.9409,96400.0
2010-04-07 13:00:00,42.76,42.86,42.75,42.81,471800.0,28.9409,29.0086,28.9342,28.9748,471800.0
2010-04-07 13:10:00,42.8,42.86,42.77,42.81,144200.0,28.968,29.0086,28.9477,28.9748,144200.0
2010-04-07 13:20:00,42.81,42.83,42.76,42.8,143200.0,28.9748,28.9883,28.9409,28.968,143200.0
2010-04-07 13:30:00,42.79,42.82,42.75,42.76,140500.0,28.9612,28.9815,28.9342,28.9409,140500.0
2010-04-07 13:40:00,42.75,42.79,42.71,42.75,204400.0,28.9342,28.9612,28.9071,28.9342,204400.0
2010-04-07 13:50:00,42.75,42.87,42.74,42.81,324000.0,28.9342,29.0154,28.9274,28.9748,324000.0
2010-04-07 14:00:00,42.82,42.85,42.76,42.8,269300.0,28.9815,29.0018,28.9409,28.968,269300.0
2010-04-07 14:10:00,42.79,42.81,42.71,42.72,448200.0,28.9612,28.9748,28.9071,28.9139,448200.0
2010-04-07 14:20:00,42.73,42.75,42.66,42.74,325400.0,28.9206,28.9342,28.8732,28.9274,325400.0
2010-04-07 14:30:00,42.73,42.76,42.68,42.75,354000.0,28.9206,28.9409,28.8868,28.9342,354000.0
2010-04-07 14:40:00,42.76,42.78,42.68,42.71,243500.0,28.9409,28.9545,28.8868,28.9071,243500.0
2010-04-07 14:50:00,42.7,42.77,42.7,42.75,360500.0,28.9003,28.9477,28.9003,28.9342,360500.0
2010-04-07 15:00:00,42.74,42.75,42.64,42.67,817300.0,28.9274,28.9342,28.8597,28.88,817300.0
2010-04-07 15:10:00,42.66,42.71,42.61,42.69,893300.0,28.8732,28.9071,28.8394,28.8935,893300.0
2010-04-07 15:20:00,42.69,42.72,42.65,42.69,488300.0,28.8935,28.9139,28.8665,28.8935,488300.0
2010-04-07 15:30:00,42.68,42.77,42.64,42.75,502700.0,28.8868,28.9477,28.8597,28.9342,502700.0
2010-04-07 15:40:00,42.76,42.79,42.7,42.72,452600.0,28.9409,28.9612,28.9003,28.9139,452600.0
2010-04-07 15:50:00,42.72,42.79,42.68,42.77,1080000.0,28.9139,28.9612,28.8868,28.9477,1080000.0
2010-04-08 09:30:00,42.69,42.72,42.33,42.34,613600.0,28.8935,28.9139,28.6499,28.6567,613600.0
2010-04-08 09:40:00,42.33,42.34,42.11,42.18,836100.0,28.6499,28.6567,28.501,28.5484,836100.0
2010-04-08 09:50:00,42.19,42.24,42.1,42.22,611800.0,28.5551,28.589,28.4942,28.5754,611800.0
2010-04-08 10:00:00,42.21,42.27,42.17,42.2,368800.0,28.5687,28.6093,28.5416,28.5619,368800.0
2010-04-08 10:10:00,42.2,42.31,42.2,42.21,167500.0,28.5619,28.6364,28.5619,28.5687,167500.0
2010-04-08 10:20:00,42.21,42.25,42.19,42.25,205100.0,28.5687,28.5957,28.5551,28.5957,205100.0
2010-04-08 10:30:00,42.25,42.38,42.25,42.31,309500.0,28.5957,28.6837,28.5957,28.6364,309500.0
2010-04-08 10:40:00,42.31,42.35,42.26,42.26,229500.0,28.6364,28.6634,28.6025,28.6025,229500.0
2010-04-08 10:50:00,42.26,42.27,42.11,42.11,315800.0,28.6025,28.6093,28.501,28.501,315800.0
2010-04-08 11:00:00,42.12,42.24,42.09,42.21,398700.0,28.5078,28.589,28.4875,28.5687,398700.0
2010-04-08 11:10:00,42.2,42.23,42.16,42.17,159100.0,28.5619,28.5822,28.5348,28.5416,159100.0
2010-04-08 11:20:00,42.17,42.27,42.17,42.23,135300.0,28.5416,28.6093,28.5416,28.5822,135300.0
2010-04-08 11:30:00,42.23,42.32,42.23,42.31,142300.0,28.5822,28.6431,28.5822,28.6364,142300.0
2010-04-08 11:40:00,42.31,42.35,42.25,42.34,167700.0,28.6364,28.6634,28.5957,28.6567,167700.0
2010-04-08 11:50:00,42.35,42.43,42.31,42.41,232100.0,28.6634,28.7176,28.6364,28.704,232100.0
2010-04-08 12:00:00,42.41,42.43,42.36,42.38,239100.0,28.704,28.7176,28.6702,28.6837,239100.0
2010-04-08 12:10:00,42.38,42.42,42.32,42.38,191100.0,28.6837,28.7108,28.6431,28.6837,191100.0
2010-04-08 12:20:00,42.37,42.46,42.37,42.43,222700.0,28.677,28.7379,28.677,28.7176,222700.0
2010-04-08 12:30:00,42.42,42.46,42.32,42.35,347300.0,28.7108,28.7379,28.6431,28.6634,347300.0
2010-04-08 12:40:00,42.35,42.41,42.35,42.41,315300.0,28.6634,28.704,28.6634,28.704,315300.0
2010-04-08 12:50:00,42.41,42.52,42.37,42.52,297000.0,28.704,28.7785,28.677,28.7785,297000.0
2010-04-08 13:00:00,42.51,42.57,42.43,42.43,302400.0,28.7717,28.8123,28.7176,28.7176,302400.0
2010-04-08 13:10:00,42.44,42.44,42.33,42.34,303800.0,28.7243,28.7243,28.6499,28.6567,303800.0
2010-04-08 13:20:00,42.35,42.41,42.34,42.4,93800.0,28.6634,28.704,28.6567,28.6973,93800.0
2010-04-08 13:30:00,42.39,42.44,42.34,42.41,235600.0,28.6905,28.7243,28.6567,28.704,235600.0
2010-04-08 13:40:00,42.41,42.41,42.35,42.4,167700.0,28.704,28.704,28.6634,28.6973,167700.0
2010-04-08 13:50:00,42.4,42.44,42.37,42.39,273800.0,28.6973,28.7243,28.677,28.6905,273800.0
2010-04-08 14:00:00,42.39,42.43,42.38,42.39,192100.0,28.6905,28.7176,28.6837,28.6905,192100.0
2010-04-08 14:10:00,42.38,42.45,42.37,42.44,171400.0,28.6837,28.7311,28.677,28.7243,171400.0
2010-04-08 14:20:00,42.44,42.5,42.41,42.46,178200.0,28.7243,28.765,28.704,28.7379,178200.0
2010-04-08 14:30:00,42.45,42.48,42.44,42.47,217100.0,28.7311,28.7514,28.7243,28.7446,217100.0
2010-04-08 14:40:00,42.47,42.55,42.46,42.53,279200.0,28.7446,28.7988,28.7379,28.7853,279200.0
2010-04-08 14:50:00,42.53,42.55,42.48,42.51,171000.0,28.7853,28.7988,28.7514,28.7717,171000.0
2010-04-08 15:00:00,42.51,42.55,42.47,42.47,216600.0,28.7717,28.7988,28.7446,28.7446,216600.0
2010-04-08 15:10:00,42.47,42.5,42.44,42.49,211400.0,28.7446,28.765,28.7243,28.7582,211400.0
2010-04-08 15:20:00,42.48,42.56,42.48,42.54,231300.0,28.7514,28.8056,28.7514,28.792,231300.0
2010-04-08 15:30:00,42.55,42.55,42.45,42.45,330100.0,28.7988,28.7988,28.7311,28.7311,330100.0
2010-04-08 15:40:00,42.46,42.46,42.38,42.39,462700.0,28.7379,28.7379,28.6837,28.6905,462700.0
2010-04-08 15:50:00,42.38,42.41,42.34,42.37,1088400.0,28.6837,28.704,28.6567,28.677,1088400.0
2010-04-09 09:30:00,42.21,42.37,42.06,42.09,762300.0,28.5687,28.677,28.4671,28.4875,762300.0
2010-04-09 09:40:00,42.08,42.1,41.89,41.96,785100.0,28.4807,28.4942,28.3521,28.3995,785100.0
2010-04-09 09:50:00,41.95,42.02,41.88,41.97,690800.0,28.3927,28.4401,28.3453,28.4062,690800.0
2010-04-09 10:00:00,41.98,42.08,41.98,42.02,421200.0,28.413,28.4807,28.413,28.4401,421200.0
2010-04-09 10:10:00,42.02,42.03,41.96,41.98,484800.0,28.4401,28.4468,28.3995,28.413,484800.0
2010-04-09 10:20:00,41.98,42.06,41.96,41.98,675400.0,28.413,28.4671,28.3995,28.413,675400.0
2010-04-09 10:30:00,41.98,42.07,41.97,42.05,546000.0,28.413,28.4739,28.4062,28.4604,546000.0
2010-04-09 10:40:00,42.05,42.13,42.04,42.07,236600.0,28.4604,28.5145,28.4536,28.4739,236600.0
2010-04-09 10:50:00,42.07,42.12,42.03,42.05,191000.0,28.4739,28.5078,28.4468,28.4604,191000.0
2010-04-09 11:00:00,42.04,42.11,42.04,42.08,181600.0,28.4536,28.501,28.4536,28.4807,181600.0
2010-04-09 11:10:00,42.07,42.08,41.96,42.01,347800.0,28.4739,28.4807,28.3995,28.4333,347800.0
2010-04-09 11:20:00,42.0,42.08,41.99,42.06,187300.0,28.4265,28.4807,28.4198,28.4671,187300.0
2010-04-09 11:30:00,42.06,42.08,42.02,42.07,244800.0,28.4671,28.4807,28.4401,28.4739,244800.0
2010-04-09 11:40:00,42.06,42.08,41.99,42.0,142500.0,28.4671,28.4807,28.4198,28.4265,142500.0
2010-04-09 11:50:00,41.99,42.02,41.98,41.98,232700.0,28.4198,28.4401,28.413,28.413,232700.0
2010-04-09 12:00:00,41.98,42.06,41.98,42.04,116800.0,28.413,28.4671,28.413,28.4536,116800.0
2010-04-09 12:10:00,42.05,42.07,42.04,42.05,99700.0,28.4604,28.4739,28.4536,28.4604,99700.0
2010-04-09 12:20:00,42.04,42.07,42.02,42.03,175300.0,28.4536,28.4739,28.4401,28.4468,175300.0
2010-04-09 12:30:00,42.03,42.04,41.97,41.97,134200.0,28.4468,28.4536,28.4062,28.4062,134200.0
2010-04-09 12:40:00,41.98,41.98,41.9,41.92,233900.0,28.413,28.413,28.3589,28.3724,233900.0
2010-04-09 12:50:00,41.92,41.94,41.9,41.93,187900.0,28.3724,28.3859,28.3589,28.3792,187900.0
2010-04-09 13:00:00,41.92,41.95,41.9,41.93,204100.0,28.3724,28.3927,28.3589,28.3792,204100.0
2010-04-09 13:10:00,41.93,42.01,41.92,42.01,260400.0,28.3792,28.4333,28.3724,28.4333,260400.0
2010-04-09 13:20:00,42.0,42.04,41.99,42.03,155800.0,28.4265,28.4536,28.4198,28.4468,155800.0
2010-04-09 13:30:00,42.03,42.04,41.96,41.96,153900.0,28.4468,28.4536,28.3995,28.3995,153900.0
2010-04-09 13:40:00,41.97,41.97,41.92,41.92,140200.0,28.4062,28.4062,28.3724,28.3724,140200.0
2010-04-09 13:50:00,41.92,41.97,41.87,41.89,224000.0,28.3724,28.4062,28.3386,28.3521,224000.0
2010-04-09 14:00:00,41.88,41.95,41.85,41.95,232600.0,28.3453,28.3927,28.325,28.3927,232600.0
2010-04-09 14:10:00,41.95,41.98,41.94,41.98,152600.0,28.3927,28.413,28.3859,28.413,152600.0
2010-04-09 14:20:00,41.98,42.03,41.97,41.99,195800.0,28.413,28.4468,28.4062,28.4198,195800.0
2010-04-09 14:30:00,41.99,42.01,41.96,42.01,176200.0,28.4198,28.4333,28.3995,28.4333,176200.0
2010-04-09 14:40:00,42.01,42.02,41.99,42.02,144600.0,28.4333,28.4401,28.4198,28.4401,144600.0
2010-04-09 14:50:00,42.02,42.02,41.98,42.02,163500.0,28.4401,28.4401,28.413,28.4401,163500.0
2010-04-09 15:00:00,42.02,42.07,41.99,42.0,171800.0,28.4401,28.4739,28.4198,28.4265,171800.0
2010-04-09 15:10:00,42.0,42.05,41.99,42.04,191900.0,28.4265,28.4604,28.4198,28.4536,191900.0
2010-04-09 15:20:00,42.04,42.07,42.01,42.06,311400.0,28.4536,28.4739,28.4333,28.4671,311400.0
2010-04-09 15:30:00,42.07,42.1,42.05,42.08,425100.0,28.4739,28.4942,28.4604,28.4807,425100.0
2010-04-09 15:40:00,42.08,42.12,42.07,42.12,389300.0,28.4807,28.5078,28.4739,28.5078,389300.0
2010-04-09 15:50:00,42.12,42.2,42.12,42.16,1814400.0,28.5078,28.5619,28.5078,28.5348,1814400.0
2010-04-12 09:30:00,42.04,42.19,41.99,42.13,536300.0,28.4536,28.5551,28.4198,28.5145,536300.0
2010-04-12 09:40:00,42.13,42.3,42.11,42.25,251200.0,28.5145,28.6296,28.501,28.5957,251200.0
2010-04-12 09:50:00,42.24,42.26,42.08,42.09,287300.0,28.589,28.6025,28.4807,28.4875,287300.0
2010-04-12 10:00:00,42.08,42.24,42.07,42.22,147600.0,28.4807,28.589,28.4739,28.5754,147600.0
2010-04-12 10:10:00,42.23,42.28,42.14,42.17,137800.0,28.5822,28.6161,28.5213,28.5416,137800.0
2010-04-12 10:20:00,42.17,42.21,42.15,42.19,96700.0,28.5416,28.5687,28.5281,28.5551,96700.0
2010-04-12 10:30:00,42.19,42.23,42.14,42.17,139800.0,28.5551,28.5822,28.5213,28.5416,139800.0
2010-04-12 10:40:00,42.18,42.3,42.17,42.3,126800.0,28.5484,28.6296,28.5416,28.6296,126800.0
2010-04-12 10:50:00,42.3,42.35,42.28,42.34,187500.0,28.6296,28.6634,28.6161,28.6567,187500.0
2010-04-12 11:00:00,42.33,42.4,42.33,42.37,246500.0,28.6499,28.6973,28.6499,28.677,246500.0
2010-04-12 11:10:00,42.36,42.36,42.22,42.23,112800.0,28.6702,28.6702,28.5754,28.5822,112800.0
2010-04-12 11:20:00,42.23,42.3,42.21,42.29,124800.0,28.5822,28.6296,28.5687,28.6228,124800.0
2010-04-12 11:30:00,42.29,42.36,42.23,42.35,174800.0,28.6228,28.6702,28.5822,28.6634,174800.0
2010-04-12 11:40:00,42.34,42.37,42.3,42.31,92900.0,28.6567,28.677,28.6296,28.6364,92900.0
2010-04-12 11:50:00,42.31,42.37,42.27,42.36,153800.0,28.6364,28.677,28.6093,28.6702,153800.0
2010-04-12 12:00:00,42.36,42.39,42.31,42.32,143800.0,28.6702,28.6905,28.6364,28.6431,143800.0
2010-04-12 12:10:00,42.31,42.35,42.3,42.32,78000.0,28.6364,28.6634,28.6296,28.6431,78000.0
2010-04-12 12:20:00,42.31,42.32,42.25,42.25,70000.0,28.6364,28.6431,28.5957,28.5957,70000.0
2010-04-12 12:30:00,42.25,42.27,42.23,42.26,81000.0,28.5957,28.6093,28.5822,28.6025,81000.0
2010-04-12 12:40:00,42.25,42.27,42.22,42.24,109100.0,28.5957,28.6093,28.5754,28.589,109100.0
2010-04-12 12:50:00,42.23,42.3,42.2,42.29,136400.0,28.5822,28.6296,28.5619,28.6228,136400.0
2010-04-12 13:00:00,42.29,42.34,42.29,42.32,152700.0,28.6228,28.6567,28.6228,28.6431,152700.0
2010-04-12 13:10:00,42.31,42.36,42.31,42.35,129100.0,28.6364,28.6702,28.6364,28.6634,129100.0
2010-04-12 13:20:00,42.35,42.36,42.31,42.31,113600.0,28.6634,28.6702,28.6364,28.6364,113600.0
2010-04-12 13:30:00,42.32,42.37,42.31,42.36,107000.0,28.6431,28.677,28.6364,28.6702,107000.0
2010-04-12 13:40:00,42.36,42.39,42.35,42.37,156400.0,28.6702,28.6905,28.6634,28.677,156400.0
2010-04-12 13:50:00,42.36,42.38,42.31,42.31,185900.0,28.6702,28.6837,28.6364,28.6364,185900.0
2010-04-12 14:00:00,42.31,42.32,42.25,42.28,180200.0,28.6364,28.6431,28.5957,28.6161,180200.0
2010-04-12 14:10:00,42.28,42.33,42.28,42.29,119200.0,28.6161,28.6499,28.6161,28.6228,119200.0
2010-04-12 14:20:00,42.3,42.46,42.29,42.43,563500.0,28.6296,28.7379,28.6228,28.7176,563500.0
2010-04-12 14:30:00,42.43,42.45,42.4,42.41,144600.0,28.7176,28.7311,28.6973,28.704,144600.0
2010-04-12 14:40:00,42.41,42.43,42.37,42.42,123500.0,28.704,28.7176,28.677,28.7108,123500.0
2010-04-12 14:50:00,42.41,42.46,42.41,42.44,255600.0,28.704,28.7379,28.704,28.7243,255600.0
2010-04-12 15:00:00,42.43,42.44,42.37,42.38,276000.0,28.7176,28.7243,28.677,28.6837,276000.0
2010-04-12 15:10:00,42.39,42.4,42.29,42.32,422000.0,28.6905,28.6973,28.6228,28.6431,422000.0
2010-04-12 15:20:00,42.33,42.34,42.22,42.29,378200.0,28.6499,28.6567,28.5754,28.6228,378200.0
2010-04-12 15:30:00,42.29,42.29,42.23,42.27,321500.0,28.6228,28.6228,28.5822,28.6093,321500.0
2010-04-12 15:40:00,42.27,42.29,42.21,42.26,390400.0,28.6093,28.6228,28.5687,28.6025,390400.0
2010-04-12 15:50:00,42.25,42.31,42.22,42.22,711000.0,28.5957,28.6364,28.5754,28.5754,711000.0
2010-04-13 09:30:00,42.06,42.09,41.8,41.87,675000.0,28.4671,28.4875,28.2912,28.3386,675000.0
2010-04-13 09:40:00,41.86,42.07,41.83,42.07,451500.0,28.3318,28.4739,28.3115,28.4739,451500.0
2010-04-13 09:50:00,42.07,42.21,42.05,42.06,528100.0,28.4739,28.5687,28.4604,28.4671,528100.0
2010-04-13 10:00:00,42.07,42.14,42.04,42.08,373200.0,28.4739,28.5213,28.4536,28.4807,373200.0
2010-04-13 10:10:00,42.09,42.16,41.99,41.99,421500.0,28.4875,28.5348,28.4198,28.4198,421500.0
2010-04-13 10:20:00,41.99,42.0,41.88,41.95,660000.0,28.4198,28.4265,28.3453,28.3927,660000.0
2010-04-13 10:30:00,41.95,41.96,41.81,41.82,503900.0,28.3927,28.3995,28.2979,28.3047,503900.0
2010-04-13 10:40:00,41.82,41.91,41.81,41.89,471900.0,28.3047,28.3656,28.2979,28.3521,471900.0
2010-04-13 10:50:00,41.88,41.96,41.88,41.91,143000.0,28.3453,28.3995,28.3453,28.3656,143000.0
2010-04-13 11:00:00,41.92,42.05,41.92,42.01,403600.0,28.3724,28.4604,28.3724,28.4333,403600.0
2010-04-13 11:10:00,42.01,42.04,41.99,42.04,229300.0,28.4333,28.4536,28.4198,28.4536,229300.0
2010-04-13 11:20:00,42.04,42.1,42.02,42.09,247600.0,28.4536,28.4942,28.4401,28.4875,247600.0
2010-04-13 11:30:00,42.1,42.11,42.03,42.05,236900.0,28.4942,28.501,28.4468,28.4604,236900.0
2010-04-13 11:40:00,42.04,42.1,42.04,42.08,155900.0,28.4536,28.4942,28.4536,28.4807,155900.0
2010-04-13 11:50:00,42.07,42.08,42.03,42.08,73000.0,28.4739,28.4807,28.4468,28.4807,73000.0
2010-04-13 12:00:00,42.08,42.08,42.03,42.03,147300.0,28.4807,28.4807,28.4468,28.4468,147300.0
2010-04-13 12:10:00,42.04,42.16,42.02,42.15,228400.0,28.4536,28.5348,28.4401,28.5281,228400.0
2010-04-13 12:20:00,42.15,42.16,42.1,42.13,149000.0,28.5281,28.5348,28.4942,28.5145,149000.0
2010-04-13 12:30:00,42.13,42.14,42.1,42.12,249600.0,28.5145,28.5213,28.4942,28.5078,249600.0
2010-04-13 12:40:00,42.13,42.16,42.11,42.13,116200.0,28.5145,28.5348,28.501,28.5145,116200.0
2010-04-13 12:50:00,42.13,42.25,42.12,42.24,173700.0,28.5145,28.5957,28.5078,28.589,173700.0
2010-04-13 13:00:00,42.24,42.26,42.21,42.25,127900.0,28.589,28.6025,28.5687,28.5957,127900.0
2010-04-13 13:10:00,42.24,42.31,42.2,42.21,211000.0,28.589,28.6364,28.5619,28.5687,211000.0
2010-04-13 13:20:00,42.21,42.23,42.17,42.17,132600.0,28.5687,28.5822,28.5416,28.5416,132600.0
2010-04-13 13:30:00,42.17,42.17,42.12,42.13,160000.0,28.5416,28.5416,28.5078,28.5145,160000.0
2010-04-13 13:40:00,42.13,42.19,42.13,42.17,118700.0,28.5145,28.5551,28.5145,28.5416,118700.0
2010-04-13 13:50:00,42.17,42.24,42.16,42.21,140400.0,28.5416,28.589,28.5348,28.5687,140400.0
2010-04-13 14:00:00,42.21,42.23,42.16,42.18,151000.0,28.5687,28.5822,28.5348,28.5484,151000.0
2010-04-13 14:10:00,42.17,42.23,42.17,42.23,84800.0,28.5416,28.5822,28.5416,28.5822,84800.0
2010-04-13 14:20:00,42.22,42.25,42.19,42.2,193900.0,28.5754,28.5957,28.5551,28.5619,193900.0
2010-04-13 14:30:00,42.2,42.25,42.2,42.23,140600.0,28.5619,28.5957,28.5619,28.5822,140600.0
2010-04-13 14:40:00,42.23,42.25,42.2,42.24,113200.0,28.5822,28.5957,28.5619,28.589,113200.0
2010-04-13 14:50:00,42.24,42.27,42.2,42.21,124500.0,28.589,28.6093,28.5619,28.5687,124500.0
2010-04-13 15:00:00,42.21,42.27,42.2,42.27,160000.0,28.5687,28.6093,28.5619,28.6093,160000.0
2010-04-13 15:10:00,42.26,42.37,42.25,42.35,420000.0,28.6025,28.677,28.5957,28.6634,420000.0
2010-04-13 15:20:00,42.35,42.39,42.31,42.34,326000.0,28.6634,28.6905,28.6364,28.6567,326000.0
2010-04-13 15:30:00,42.33,42.34,42.28,42.31,271100.0,28.6499,28.6567,28.6161,28.6364,271100.0
2010-04-13 15:40:00,42.32,42.35,42.27,42.3,288400.0,28.6431,28.6634,28.6093,28.6296,288400.0
2010-04-13 15:50:00,42.31,42.32,42.23,42.29,490600.0,28.6364,28.6431,28.5822,28.6228,490600.0
2010-04-14 09:30:00,42.24,42.47,42.11,42.2,872900.0,28.589,28.7446,28.501,28.5619,872900.0
2010-04-14 09:40:00,42.2,42.29,42.19,42.27,438100.0,28.5619,28.6228,28.5551,28.6093,438100.0
2010-04-14 09:50:00,42.27,42.32,42.1,42.23,509400.0,28.6093,28.6431,28.4942,28.5822,509400.0
2010-04-14 10:00:00,42.23,42.35,42.2,42.31,537800.0,28.5822,28.6634,28.5619,28.6364,537800.0
2010-04-14 10:10:00,42.3,42.43,42.24,42.39,685500.0,28.6296,28.7176,28.589,28.6905,685500.0
2010-04-14 10:20:00,42.38,42.45,42.35,42.41,372100.0,28.6837,28.7311,28.6634,28.704,372100.0
2010-04-14 10:30:00,42.4,42.53,42.35,42.51,296300.0,28.6973,28.7853,28.6634,28.7717,296300.0
2010-04-14 10:40:00,42.52,42.6,42.49,42.58,568700.0,28.7785,28.8326,28.7582,28.8191,568700.0
2010-04-14 10:50:00,42.58,42.65,42.57,42.61,491000.0,28.8191,28.8665,28.8123,28.8394,491000.0
2010-04-14 11:00:00,42.62,42.64,42.54,42.55,353900.0,28.8462,28.8597,28.792,28.7988,353900.0
2010-04-14 11:10:00,42.54,42.65,42.5,42.57,348200.0,28.792,28.8665,28.765,28.8123,348200.0
2010-04-14 11:20:00,42.57,42.67,42.57,42.65,435700.0,28.8123,28.88,28.8123,28.8665,435700.0
2010-04-14 11:30:00,42.64,42.69,42.63,42.65,535400.0,28.8597,28.8935,28.8529,28.8665,535400.0
2010-04-14 11:40:00,42.65,42.68,42.59,42.59,286600.0,28.8665,28.8868,28.8259,28.8259,286600.0
2010-04-14 11:50:00,42.59,42.68,42.58,42.65,548700.0,28.8259,28.8868,28.8191,28.8665,548700.0
2010-04-14 12:00:00,42.66,42.68,42.6,42.65,377400.0,28.8732,28.8868,28.8326,28.8665,377400.0
2010-04-14 12:10:00,42.66,42.71,42.62,42.7,484700.0,28.8732,28.9071,28.8462,28.9003,484700.0
2010-04-14 12:20:00,42.7,42.75,42.68,42.72,243600.0,28.9003,28.9342,28.8868,28.9139,243600.0
2010-04-14 12:30:00,42.72,42.74,42.65,42.66,317700.0,28.9139,28.9274,28.8665,28.8732,317700.0
2010-04-14 12:40:00,42.65,42.75,42.65,42.74,262900.0,28.8665,28.9342,28.8665,28.9274,262900.0
2010-04-14 12:50:00,42.74,42.79,42.7,42.73,243800.0,28.9274,28.9612,28.9003,28.9206,243800.0
2010-04-14 13:00:00,42.72,42.76,42.66,42.69,285700.0,28.9139,28.9409,28.8732,28.8935,285700.0
2010-04-14 13:10:00,42.69,42.75,42.69,42.72,485000.0,28.8935,28.9342,28.8935,28.9139,485000.0
2010-04-14 13:20:00,42.72,42.8,42.69,42.75,443600.0,28.9139,28.968,28.8935,28.9342,443600.0
2010-04-14 13:30:00,42.75,42.76,42.63,42.64,444700.0,28.9342,28.9409,28.8529,28.8597,444700.0
2010-04-14 13:40:00,42.63,42.66,42.56,42.64,311000.0,28.8529,28.8732,28.8056,28.8597,311000.0
2010-04-14 13:50:00,42.65,42.65,42.56,42.57,185300.0,28.8665,28.8665,28.8056,28.8123,185300.0
2010-04-14 14:00:00,42.57,42.62,42.55,42.56,438800.0,28.8123,28.8462,28.7988,28.8056,438800.0
2010-04-14 14:10:00,42.57,42.64,42.55,42.63,206100.0,28.8123,28.8597,28.7988,28.8529,206100.0
2010-04-14 14:20:00,42.63,42.63,42.58,42.6,328500.0,28.8529,28.8529,28.8191,28.8326,328500.0
2010-04-14 14:30:00,42.6,42.65,42.59,42.63,384400.0,28.8326,28.8665,28.8259,28.8529,384400.0
2010-04-14 14:40:00,42.64,42.65,42.6,42.62,261300.0,28.8597,28.8665,28.8326,28.8462,261300.0
2010-04-14 14:50:00,42.63,42.63,42.53,42.54,356600.0,28.8529,28.8529,28.7853,28.792,356600.0
2010-04-14 15:00:00,42.53,42.56,42.5,42.54,292800.0,28.7853,28.8056,28.765,28.792,292800.0
2010-04-14 15:10:00,42.53,42.63,42.52,42.57,378600.0,28.7853,28.8529,28.7785,28.8123,378600.0
2010-04-14 15:20:00,42.56,42.58,42.49,42.49,848200.0,28.8056,28.8191,28.7582,28.7582,848200.0
2010-04-14 15:30:00,42.5,42.62,42.49,42.62,1074700.0,28.765,28.8462,28.7582,28.8462,1074700.0
2010-04-14 15:40:00,42.62,42.66,42.6,42.62,799300.0,28.8462,28.8732,28.8326,28.8462,799300.0
2010-04-14 15:50:00,42.63,42.66,42.57,42.59,1951200.0,28.8529,28.8732,28.8123,28.8259,1951200.0
2010-04-15 09:30:00,42.64,42.69,42.48,42.56,646800.0,28.8597,28.8935,28.7514,28.8056,646800.0
2010-04-15 09:40:00,42.56,42.9,42.56,42.83,786300.0,28.8056,29.0357,28.8056,28.9883,786300.0
2010-04-15 09:50:00,42.84,42.84,42.74,42.81,379500.0,28.9951,28.9951,28.9274,28.9748,379500.0
2010-04-15 10:00:00,42.81,42.97,42.79,42.94,370600.0,28.9748,29.0831,28.9612,29.0628,370600.0
2010-04-15 10:10:00,42.94,43.0,42.91,42.93,367900.0,29.0628,29.1034,29.0424,29.056,367900.0
2010-04-15 10:20:00,42.93,42.94,42.82,42.87,533900.0,29.056,29.0628,28.9815,29.0154,533900.0
2010-04-15 10:30:00,42.87,42.89,42.83,42.88,322100.0,29.0154,29.0289,28.9883,29.0221,322100.0
2010-04-15 10:40:00,42.87,43.04,42.86,43.04,542500.0,29.0154,29.1304,29.0086,29.1304,542500.0
2010-04-15 10:50:00,43.04,43.09,43.01,43.09,575400.0,29.1304,29.1643,29.1101,29.1643,575400.0
2010-04-15 11:00:00,43.09,43.14,43.06,43.08,830200.0,29.1643,29.1981,29.144,29.1575,830200.0
2010-04-15 11:10:00,43.08,43.18,43.07,43.14,751300.0,29.1575,29.2252,29.1507,29.1981,751300.0
2010-04-15 11:20:00,43.14,43.14,43.03,43.03,333000.0,29.1981,29.1981,29.1237,29.1237,333000.0
2010-04-15 11:30:00,43.03,43.08,42.98,43.0,445400.0,29.1237,29.1575,29.0898,29.1034,445400.0
2010-04-15 11:40:00,43.0,43.02,42.91,42.92,300300.0,29.1034,29.1169,29.0424,29.0492,300300.0
2010-04-15 11:50:00,42.92,43.0,42.89,42.98,265200.0,29.0492,29.1034,29.0289,29.0898,265200.0
2010-04-15 12:00:00,42.98,43.07,42.93,43.06,191000.0,29.0898,29.1507,29.056,29.144,191000.0
2010-04-15 12:10:00,43.05,43.06,42.98,43.0,240400.0,29.1372,29.144,29.0898,29.1034,240400.0
2010-04-15 12:20:00,43.01,43.02,42.94,42.94,137000.0,29.1101,29.1169,29.0628,29.0628,137000.0
2010-04-15 12:30:00,42.95,43.0,42.93,43.0,149700.0,29.0695,29.1034,29.056,29.1034,149700.0
2010-04-15 12:40:00,43.0,43.0,42.94,42.94,191000.0,29.1034,29.1034,29.0628,29.0628,191000.0
2010-04-15 12:50:00,42.95,42.95,42.89,42.92,222800.0,29.0695,29.0695,29.0289,29.0492,222800.0
2010-04-15 13:00:00,42.92,42.94,42.88,42.93,166900.0,29.0492,29.0628,29.0221,29.056,166900.0
2010-04-15 13:10:00,42.92,42.95,42.9,42.94,238800.0,29.0492,29.0695,29.0357,29.0628,238800.0
2010-04-15 13:20:00,42.95,43.01,42.94,42.97,223800.0,29.0695,29.1101,29.0628,29.0831,223800.0
2010-04-15 13:30:00,42.97,42.99,42.94,42.96,307000.0,29.0831,29.0966,29.0628,29.0763,307000.0
2010-04-15 13:40:00,42.95,42.96,42.86,42.89,326200.0,29.0695,29.0763,29.0086,29.0289,326200.0
2010-04-15 13:50:00,42.88,42.88,42.81,42.83,304800.0,29.0221,29.0221,28.9748,28.9883,304800.0
2010-04-15 14:00:00,42.84,42.93,42.84,42.87,221700.0,28.9951,29.056,28.9951,29.0154,221700.0
2010-04-15 14:10:00,42.87,42.9,42.86,42.87,142600.0,29.0154,29.0357,29.0086,29.0154,142600.0
2010-04-15 14:20:00,42.87,42.9,42.85,42.88,133700.0,29.0154,29.0357,29.0018,29.0221,133700.0
2010-04-15 14:30:00,42.88,42.9,42.84,42.84,208300.0,29.0221,29.0357,28.9951,28.9951,208300.0
2010-04-15 14:40:00,42.84,42.87,42.81,42.85,288700.0,28.9951,29.0154,28.9748,29.0018,288700.0
2010-04-15 14:50:00,42.85,42.88,42.83,42.84,354300.0,29.0018,29.0221,28.9883,28.9951,354300.0
2010-04-15 15:00:00,42.84,42.88,42.79,42.85,454000.0,28.9951,29.0221,28.9612,29.0018,454000.0
2010-04-15 15:10:00,42.84,42.86,42.76,42.77,472700.0,28.9951,29.0086,28.9409,28.9477,472700.0
2010-04-15 15:20:00,42.76,42.81,42.76,42.78,394800.0,28.9409,28.9748,28.9409,28.9545,394800.0
2010-04-15 15:30:00,42.78,42.78,42.74,42.75,443700.0,28.9545,28.9545,28.9274,28.9342,443700.0
2010-04-15 15:40:00,42.75,42.78,42.69,42.75,751600.0,28.9342,28.9545,28.8935,28.9342,751600.0
2010-04-15 15:50:00,42.74,42.79,42.69,42.7,1137500.0,28.9274,28.9612,28.8935,28.9003,1137500.0
2010-04-16 09:30:00,42.68,42.98,42.52,42.95,2659800.0,28.8868,29.0898,28.7785,29.0695,2659800.0
2010-04-16 09:40:00,42.95,42.96,42.78,42.8,235500.0,29.0695,29.0763,28.9545,28.968,235500.0
2010-04-16 09:50:00,42.81,42.82,42.52,42.58,610600.0,28.9748,28.9815,28.7785,28.8191,610600.0
2010-04-16 10:00:00,42.58,42.78,42.54,42.69,476100.0,28.8191,28.9545,28.792,28.8935,476100.0
2010-04-16 10:10:00,42.7,42.94,42.7,42.91,330900.0,28.9003,29.0628,28.9003,29.0424,330900.0
2010-04-16 10:20:00,42.9,42.93,42.81,42.88,228000.0,29.0357,29.056,28.9748,29.0221,228000.0
2010-04-16 10:30:00,42.88,42.98,42.7,42.7,614400.0,29.0221,29.0898,28.9003,28.9003,614400.0
2010-04-16 10:40:00,42.7,42.94,42.66,42.69,605900.0,28.9003,29.0628,28.8732,28.8935,605900.0
2010-04-16 10:50:00,42.69,42.85,42.6,42.69,982500.0,28.8935,29.0018,28.8326,28.8935,982500.0
2010-04-16 11:00:00,42.69,42.7,42.6,42.61,535900.0,28.8935,28.9003,28.8326,28.8394,535900.0
2010-04-16 11:10:00,42.61,42.63,42.5,42.5,721100.0,28.8394,28.8529,28.765,28.765,721100.0
2010-04-16 11:20:00,42.5,42.54,42.4,42.44,666000.0,28.765,28.792,28.6973,28.7243,666000.0
2010-04-16 11:30:00,42.43,42.45,42.35,42.37,433000.0,28.7176,28.7311,28.6634,28.677,433000.0
2010-04-16 11:40:00,42.38,42.51,42.38,42.42,240400.0,28.6837,28.7717,28.6837,28.7108,240400.0
2010-04-16 11:50:00,42.41,42.42,42.31,42.41,591200.0,28.704,28.7108,28.6364,28.704,591200.0
2010-04-16 12:00:00,42.4,42.41,42.27,42.35,422000.0,28.6973,28.704,28.6093,28.6634,422000.0
2010-04-16 12:10:00,42.36,42.45,42.35,42.41,262600.0,28.6702,28.7311,28.6634,28.704,262600.0
2010-04-16 12:20:00,42.41,42.45,42.36,42.42,228100.0,28.704,28.7311,28.6702,28.7108,228100.0
2010-04-16 12:30:00,42.43,42.44,42.25,42.31,367800.0,28.7176,28.7243,28.5957,28.6364,367800.0
2010-04-16 12:40:00,42.31,42.5,42.3,42.49,228800.0,28.6364,28.765,28.6296,28.7582,228800.0
2010-04-16 12:50:00,42.49,42.51,42.44,42.45,243800.0,28.7582,28.7717,28.7243,28.7311,243800.0
2010-04-16 13:00:00,42.45,42.53,42.42,42.51,225500.0,28.7311,28.7853,28.7108,28.7717,225500.0
2010-04-16 13:10:00,42.51,42.56,42.43,42.45,192600.0,28.7717,28.8056,28.7176,28.7311,192600.0
2010-04-16 13:20:00,42.46,42.48,42.42,42.44,121200.0,28.7379,28.7514,28.7108,28.7243,121200.0
2010-04-16 13:30:00,42.45,42.47,42.41,42.44,256400.0,28.7311,28.7446,28.704,28.7243,256400.0
2010-04-16 13:40:00,42.45,42.54,42.45,42.52,327500.0,28.7311,28.792,28.7311,28.7785,327500.0
2010-04-16 13:50:00,42.52,42.6,42.47,42.6,211900.0,28.7785,28.8326,28.7446,28.8326,211900.0
2010-04-16 14:00:00,42.59,42.72,42.55,42.71,447300.0,28.8259,28.9139,28.7988,28.9071,447300.0
2010-04-16 14:10:00,42.71,42.74,42.65,42.69,255500.0,28.9071,28.9274,28.8665,28.8935,255500.0
2010-04-16 14:20:00,42.67,42.72,42.61,42.62,291000.0,28.88,28.9139,28.8394,28.8462,291000.0
2010-04-16 14:30:00,42.62,42.63,42.54,42.59,323400.0,28.8462,28.8529,28.792,28.8259,323400.0
2010-04-16 14:40:00,42.58,42.67,42.57,42.61,234600.0,28.8191,28.88,28.8123,28.8394,234600.0
2010-04-16 14:50:00,42.61,42.65,42.56,42.57,220200.0,28.8394,28.8665,28.8056,28.8123,220200.0
2010-04-16 15:00:00,42.57,42.66,42.55,42.65,532800.0,28.8123,28.8732,28.7988,28.8665,532800.0
2010-04-16 15:10:00,42.65,42.71,42.61,42.69,320000.0,28.8665,28.9071,28.8394,28.8935,320000.0
2010-04-16 15:20:00,42.69,42.78,42.67,42.76,635800.0,28.8935,28.9545,28.88,28.9409,635800.0
2010-04-16 15:30:00,42.76,42.8,42.72,42.79,987800.0,28.9409,28.968,28.9139,28.9612,987800.0
2010-04-16 15:40:00,42.8,42.9,42.79,42.84,1118300.0,28.968,29.0357,28.9612,28.9951,1118300.0
2010-04-16 15:50:00,42.84,42.89,42.67,42.75,2623800.0,28.9951,29.0289,28.88,28.9342,2623800.0
2010-04-19 09:30:00,42.63,42.99,42.6,42.94,601100.0,28.8529,29.0966,28.8326,29.0628,601100.0
2010-04-19 09:40:00,42.94,42.94,42.79,42.85,330000.0,29.0628,29.0628,28.9612,29.0018,330000.0
2010-04-19 09:50:00,42.85,42.92,42.8,42.9,526900.0,29.0018,29.0492,28.968,29.0357,526900.0
2010-04-19 10:00:00,42.9,42.93,42.84,42.89,436800.0,29.0357,29.056,28.9951,29.0289,436800.0
2010-04-19 10:10:00,42.89,42.97,42.82,42.95,470500.0,29.0289,29.0831,28.9815,29.0695,470500.0
2010-04-19 10:20:00,42.94,42.99,42.89,42.9,611000.0,29.0628,29.0966,29.0289,29.0357,611000.0
2010-04-19 10:30:00,42.9,42.92,42.81,42.88,374300.0,29.0357,29.0492,28.9748,29.0221,374300.0
2010-04-19 10:40:00,42.89,42.92,42.85,42.87,242900.0,29.0289,29.0492,29.0018,29.0154,242900.0
2010-04-19 10:50:00,42.88,42.91,42.84,42.87,408500.0,29.0221,29.0424,28.9951,29.0154,408500.0
2010-04-19 11:00:00,42.88,42.89,42.74,42.77,560700.0,29.0221,29.0289,28.9274,28.9477,560700.0
2010-04-19 11:10:00,42.76,42.8,42.69,42.74,422600.0,28.9409,28.968,28.8935,28.9274,422600.0
2010-04-19 11:20:00,42.74,42.75,42.62,42.71,245100.0,28.9274,28.9342,28.8462,28.9071,245100.0
2010-04-19 11:30:00,42.71,42.74,42.6,42.6,273800.0,28.9071,28.9274,28.8326,28.8326,273800.0
2010-04-19 11:40:00,42.61,42.65,42.58,42.6,328400.0,28.8394,28.8665,28.8191,28.8326,328400.0
2010-04-19 11:50:00,42.6,42.61,42.48,42.6,414300.0,28.8326,28.8394,28.7514,28.8326,414300.0
2010-04-19 12:00:00,42.61,42.63,42.5,42.51,249800.0,28.8394,28.8529,28.765,28.7717,249800.0
2010-04-19 12:10:00,42.5,42.54,42.39,42.44,274000.0,28.765,28.792,28.6905,28.7243,274000.0
2010-04-19 12:20:00,42.45,42.52,42.43,42.44,396700.0,28.7311,28.7785,28.7176,28.7243,396700.0
2010-04-19 12:30:00,42.44,42.45,42.39,42.41,302100.0,28.7243,28.7311,28.6905,28.704,302100.0
2010-04-19 12:40:00,42.42,42.47,42.4,42.43,151500.0,28.7108,28.7446,28.6973,28.7176,151500.0
2010-04-19 12:50:00,42.43,42.43,42.34,42.41,344800.0,28.7176,28.7176,28.6567,28.704,344800.0
2010-04-19 13:00:00,42.4,42.43,42.34,42.36,340100.0,28.6973,28.7176,28.6567,28.6702,340100.0
2010-04-19 13:10:00,42.35,42.4,42.3,42.34,347800.0,28.6634,28.6973,28.6296,28.6567,347800.0
2010-04-19 13:20:00,42.34,42.39,42.32,42.35,229600.0,28.6567,28.6905,28.6431,28.6634,229600.0
2010-04-19 13:30:00,42.35,42.38,42.25,42.32,237600.0,28.6634,28.6837,28.5957,28.6431,237600.0
2010-04-19 13:40:00,42.32,42.43,42.32,42.36,311800.0,28.6431,28.7176,28.6431,28.6702,311800.0
2010-04-19 13:50:00,42.36,42.37,42.28,42.31,209600.0,28.6702,28.677,28.6161,28.6364,209600.0
2010-04-19 14:00:00,42.3,42.45,42.28,42.41,308900.0,28.6296,28.7311,28.6161,28.704,308900.0
2010-04-19 14:10:00,42.41,42.57,42.4,42.53,210400.0,28.704,28.8123,28.6973,28.7853,210400.0
2010-04-19 14:20:00,42.53,42.56,42.48,42.53,181200.0,28.7853,28.8056,28.7514,28.7853,181200.0
2010-04-19 14:30:00,42.52,42.56,42.46,42.48,273900.0,28.7785,28.8056,28.7379,28.7514,273900.0
2010-04-19 14:40:00,42.48,42.52,42.43,42.44,350800.0,28.7514,28.7785,28.7176,28.7243,350800.0
2010-04-19 14:50:00,42.44,42.53,42.42,42.53,330500.0,28.7243,28.7853,28.7108,28.7853,330500.0
2010-04-19 15:00:00,42.52,42.6,42.49,42.54,334500.0,28.7785,28.8326,28.7582,28.792,334500.0
2010-04-19 15:10:00,42.55,42.7,42.54,42.62,392100.0,28.7988,28.9003,28.792,28.8462,392100.0
2010-04-19 15:20:00,42.62,42.67,42.6,42.65,215400.0,28.8462,28.88,28.8326,28.8665,215400.0
2010-04-19 15:30:00,42.64,42.71,42.62,42.63,412500.0,28.8597,28.9071,28.8462,28.8529,412500.0
2010-04-19 15:40:00,42.63,42.75,42.61,42.73,641700.0,28.8529,28.9342,28.8394,28.9206,641700.0
2010-04-19 15:50:00,42.72,42.81,42.69,42.74,802700.0,28.9139,28.9748,28.8935,28.9274,802700.0
2010-04-20 09:30:00,42.81,42.93,42.49,42.73,676000.0,28.9748,29.056,28.7582,28.9206,676000.0
2010-04-20 09:40:00,42.74,42.74,42.58,42.63,337700.0,28.9274,28.9274,28.8191,28.8529,337700.0
2010-04-20 09:50:00,42.62,42.7,42.51,42.66,875000.0,28.8462,28.9003,28.7717,28.8732,875000.0
2010-04-20 10:00:00,42.67,42.73,42.61,42.67,269600.0,28.88,28.9206,28.8394,28.88,269600.0
2010-04-20 10:10:00,42.67,42.72,42.63,42.65,288200.0,28.88,28.9139,28.8529,28.8665,288200.0
2010-04-20 10:20:00,42.65,42.65,42.57,42.57,275600.0,28.8665,28.8665,28.8123,28.8123,275600.0
2010-04-20 10:30:00,42.58,42.59,42.5,42.57,234800.0,28.8191,28.8259,28.765,28.8123,234800.0
2010-04-20 10:40:00,42.57,42.73,42.56,42.71,211600.0,28.8123,28.9206,28.8056,28.9071,211600.0
2010-04-20 10:50:00,42.71,42.71,42.66,42.68,185800.0,28.9071,28.9071,28.8732,28.8868,185800.0
2010-04-20 11:00:00,42.69,42.78,42.69,42.74,255600.0,28.8935,28.9545,28.8935,28.9274,255600.0
2010-04-20 11:10:00,42.74,42.79,42.67,42.72,249200.0,28.9274,28.9612,28.88,28.9139,249200.0
2010-04-20 11:20:00,42.72,42.84,42.68,42.83,277300.0,28.9139,28.9951,28.8868,28.9883,277300.0
2010-04-20 11:30:00,42.83,42.87,42.79,42.84,409500.0,28.9883,29.0154,28.9612,28.9951,409500.0
2010-04-20 11:40:00,42.84,42.87,42.79,42.82,137400.0,28.9951,29.0154,28.9612,28.9815,137400.0
2010-04-20 11:50:00,42.81,42.9,42.8,42.88,283800.0,28.9748,29.0357,28.968,29.0221,283800.0
2010-04-20 12:00:00,42.89,42.92,42.87,42.91,178000.0,29.0289,29.0492,29.0154,29.0424,178000.0
2010-04-20 12:10:00,42.91,43.0,42.89,42.99,289600.0,29.0424,29.1034,29.0289,29.0966,289600.0
2010-04-20 12:20:00,42.99,43.04,42.96,43.01,300400.0,29.0966,29.1304,29.0763,29.1101,300400.0
2010-04-20 12:30:00,43.01,43.01,42.93,42.94,99200.0,29.1101,29.1101,29.056,29.0628,99200.0
2010-04-20 12:40:00,42.93,42.96,42.84,42.84,105500.0,29.056,29.0763,28.9951,28.9951,105500.0
2010-04-20 12:50:00,42.85,42.91,42.84,42.86,388700.0,29.0018,29.0424,28.9951,29.0086,388700.0
2010-04-20 13:00:00,42.87,42.99,42.86,42.95,356200.0,29.0154,29.0966,29.0086,29.0695,356200.0
2010-04-20 13:10:00,42.95,43.0,42.9,42.98,97600.0,29.0695,29.1034,29.0357,29.0898,97600.0
2010-04-20 13:20:00,42.97,43.04,42.93,43.01,145100.0,29.0831,29.1304,29.056,29.1101,145100.0
2010-04-20 13:30:00,43.01,43.02,42.97,43.01,73200.0,29.1101,29.1169,29.0831,29.1101,73200.0
2010-04-20 13:40:00,43.01,43.04,42.99,43.02,147500.0,29.1101,29.1304,29.0966,29.1169,147500.0
2010-04-20 13:50:00,43.03,43.1,43.0,43.1,364500.0,29.1237,29.171,29.1034,29.171,364500.0
2010-04-20 14:00:00,43.1,43.12,43.06,43.09,459400.0,29.171,29.1846,29.144,29.1643,459400.0
2010-04-20 14:10:00,43.09,43.2,43.07,43.19,277200.0,29.1643,29.2387,29.1507,29.232,277200.0
2010-04-20 14:20:00,43.19,43.25,43.18,43.22,430100.0,29.232,29.2726,29.2252,29.2523,430100.0
2010-04-20 14:30:00,43.21,43.26,43.16,43.19,365300.0,29.2455,29.2793,29.2117,29.232,365300.0
2010-04-20 14:40:00,43.19,43.29,43.18,43.27,304000.0,29.232,29.2996,29.2252,29.2861,304000.0
2010-04-20 14:50:00,43.26,43.31,43.25,43.29,452100.0,29.2793,29.3132,29.2726,29.2996,452100.0
2010-04-20 15:00:00,43.29,43.35,43.26,43.32,497800.0,29.2996,29.3403,29.2793,29.3199,497800.0
2010-04-20 15:10:00,43.32,43.35,43.29,43.31,532200.0,29.3199,29.3403,29.2996,29.3132,532200.0
2010-04-20 15:20:00,43.31,43.33,43.26,43.33,489200.0,29.3132,29.3267,29.2793,29.3267,489200.0
2010-04-20 15:30:00,43.33,43.35,43.27,43.3,567000.0,29.3267,29.3403,29.2861,29.3064,567000.0
2010-04-20 15:40:00,43.29,43.35,43.26,43.3,496800.0,29.2996,29.3403,29.2793,29.3064,496800.0
2010-04-20 15:50:00,43.3,43.33,43.23,43.3,1453600.0,29.3064,29.3267,29.259,29.3064,1453600.0
2010-04-21 09:30:00,43.32,43.39,43.2,43.22,742900.0,29.3199,29.3673,29.2387,29.2523,742900.0
2010-04-21 09:40:00,43.22,43.28,43.0,43.03,764700.0,29.2523,29.2929,29.1034,29.1237,764700.0
2010-04-21 09:50:00,43.02,43.07,42.89,42.96,1513100.0,29.1169,29.1507,29.0289,29.0763,1513100.0
2010-04-21 10:00:00,42.96,43.01,42.89,42.93,706800.0,29.0763,29.1101,29.0289,29.056,706800.0
2010-04-21 10:10:00,42.93,42.94,42.7,42.7,1067400.0,29.056,29.0628,28.9003,28.9003,1067400.0
2010-04-21 10:20:00,42.71,42.82,42.69,42.69,725200.0,28.9071,28.9815,28.8935,28.8935,725200.0
2010-04-21 10:30:00,42.69,42.87,42.65,42.82,1152300.0,28.8935,29.0154,28.8665,28.9815,1152300.0
2010-04-21 10:40:00,42.81,42.85,42.77,42.79,577700.0,28.9748,29.0018,28.9477,28.9612,577700.0
2010-04-21 10:50:00,42.78,42.84,42.68,42.68,818100.0,28.9545,28.9951,28.8868,28.8868,818100.0
2010-04-21 11:00:00,42.69,42.69,42.56,42.58,427100.0,28.8935,28.8935,28.8056,28.8191,427100.0
2010-04-21 11:10:00,42.58,42.73,42.57,42.63,443900.0,28.8191,28.9206,28.8123,28.8529,443900.0
2010-04-21 11:20:00,42.63,42.63,42.43,42.5,470100.0,28.8529,28.8529,28.7176,28.765,470100.0
2010-04-21 11:30:00,42.5,42.5,42.3,42.39,394600.0,28.765,28.765,28.6296,28.6905,394600.0
2010-04-21 11:40:00,42.4,42.54,42.37,42.51,527400.0,28.6973,28.792,28.677,28.7717,527400.0
2010-04-21 11:50:00,42.52,42.56,42.48,42.54,316300.0,28.7785,28.8056,28.7514,28.792,316300.0
2010-04-21 12:00:00,42.55,42.62,42.4,42.53,326400.0,28.7988,28.8462,28.6973,28.7853,326400.0
2010-04-21 12:10:00,42.53,42.54,42.49,42.53,304700.0,28.7853,28.792,28.7582,28.7853,304700.0
2010-04-21 12:20:00,42.52,42.72,42.5,42.7,368200.0,28.7785,28.9139,28.765,28.9003,368200.0
2010-04-21 12:30:00,42.7,42.74,42.63,42.69,297600.0,28.9003,28.9274,28.8529,28.8935,297600.0
2010-04-21 12:40:00,42.69,42.76,42.6,42.61,309000.0,28.8935,28.9409,28.8326,28.8394,309000.0
2010-04-21 12:50:00,42.62,42.68,42.6,42.61,254900.0,28.8462,28.8868,28.8326,28.8394,254900.0
2010-04-21 13:00:00,42.61,42.64,42.58,42.59,315100.0,28.8394,28.8597,28.8191,28.8259,315100.0
2010-04-21 13:10:00,42.6,42.6,42.49,42.52,394700.0,28.8326,28.8326,28.7582,28.7785,394700.0
2010-04-21 13:20:00,42.53,42.58,42.48,42.49,265000.0,28.7853,28.8191,28.7514,28.7582,265000.0
2010-04-21 13:30:00,42.5,42.58,42.49,42.51,571300.0,28.765,28.8191,28.7582,28.7717,571300.0
2010-04-21 13:40:00,42.5,42.51,42.4,42.44,333100.0,28.765,28.7717,28.6973,28.7243,333100.0
2010-04-21 13:50:00,42.45,42.46,42.35,42.43,348700.0,28.7311,28.7379,28.6634,28.7176,348700.0
2010-04-21 14:00:00,42.43,42.58,42.42,42.57,1691900.0,28.7176,28.8191,28.7108,28.8123,1691900.0
2010-04-21 14:10:00,42.56,42.57,42.42,42.46,470000.0,28.8056,28.8123,28.7108,28.7379,470000.0
2010-04-21 14:20:00,42.46,42.51,42.42,42.45,501900.0,28.7379,28.7717,28.7108,28.7311,501900.0
2010-04-21 14:30:00,42.45,42.46,42.33,42.35,581200.0,28.7311,28.7379,28.6499,28.6634,581200.0
2010-04-21 14:40:00,42.35,42.39,42.27,42.33,624200.0,28.6634,28.6905,28.6093,28.6499,624200.0
2010-04-21 14:50:00,42.33,42.36,42.31,42.36,418300.0,28.6499,28.6702,28.6364,28.6702,418300.0
2010-04-21 15:00:00,42.35,42.42,42.35,42.4,622800.0,28.6634,28.7108,28.6634,28.6973,622800.0
2010-04-21 15:10:00,42.41,42.55,42.34,42.54,818000.0,28.704,28.7988,28.6567,28.792,818000.0
2010-04-21 15:20:00,42.54,42.56,42.47,42.47,661400.0,28.792,28.8056,28.7446,28.7446,661400.0
2010-04-21 15:30:00,42.48,42.54,42.44,42.49,784600.0,28.7514,28.792,28.7243,28.7582,784600.0
2010-04-21 15:40:00,42.49,42.51,42.44,42.44,876400.0,28.7582,28.7717,28.7243,28.7243,876400.0
2010-04-21 15:50:00,42.44,42.62,42.44,42.6,1685900.0,28.7243,28.8462,28.7243,28.8326,1685900.0
2010-04-22 09:30:00,39.77,40.25,39.5,40.23,6844700.0,26.9172,27.2421,26.7345,27.2286,6844700.0
2010-04-22 09:40:00,40.23,40.25,39.79,40.01,6491100.0,27.2286,27.2421,26.9308,27.0797,6491100.0
2010-04-22 09:50:00,40.0,40.14,39.91,40.09,3020400.0,27.0729,27.1677,27.012,27.1338,3020400.0
2010-04-22 10:00:00,40.08,40.35,39.95,39.96,3444300.0,27.127,27.3098,27.0391,27.0458,3444300.0
2010-04-22 10:10:00,39.96,40.2,39.96,40.08,2804700.0,27.0458,27.2083,27.0458,27.127,2804700.0
2010-04-22 10:20:00,40.09,40.09,39.93,40.0,3215200.0,27.1338,27.1338,27.0255,27.0729,3215200.0
2010-04-22 10:30:00,39.99,40.01,39.74,39.86,3031300.0,27.0661,27.0797,26.8969,26.9781,3031300.0
2010-04-22 10:40:00,39.85,40.01,39.84,39.99,1563200.0,26.9714,27.0797,26.9646,27.0661,1563200.0
2010-04-22 10:50:00,39.99,40.03,39.84,39.88,1698000.0,27.0661,27.0932,26.9646,26.9917,1698000.0
2010-04-22 11:00:00,39.88,39.89,39.5,39.54,2097400.0,26.9917,26.9984,26.7345,26.7616,2097400.0
2010-04-22 11:10:00,39.55,39.55,39.12,39.22,4893900.0,26.7683,26.7683,26.4773,26.545,4893900.0
2010-04-22 11:20:00,39.22,39.49,39.18,39.4,2874700.0,26.545,26.7277,26.5179,26.6668,2874700.0
2010-04-22 11:30:00,39.4,39.47,39.1,39.15,1738400.0,26.6668,26.7142,26.4638,26.4976,1738400.0
2010-04-22 11:40:00,39.16,39.3,39.14,39.14,1267400.0,26.5044,26.5991,26.4908,26.4908,1267400.0
2010-04-22 11:50:00,39.14,39.21,39.02,39.14,2064000.0,26.4908,26.5382,26.4096,26.4908,2064000.0
2010-04-22 12:00:00,39.14,39.42,39.14,39.35,1470600.0,26.4908,26.6803,26.4908,26.633,1470600.0
2010-04-22 12:10:00,39.35,39.42,39.32,39.33,1212100.0,26.633,26.6803,26.6127,26.6194,1212100.0
2010-04-22 12:20:00,39.32,39.5,39.3,39.38,1146400.0,26.6127,26.7345,26.5991,26.6533,1146400.0
2010-04-22 12:30:00,39.39,39.4,39.25,39.26,917800.0,26.66,26.6668,26.5653,26.572,917800.0
2010-04-22 12:40:00,39.27,39.29,39.2,39.21,690400.0,26.5788,26.5924,26.5314,26.5382,690400.0
2010-04-22 12:50:00,39.21,39.31,39.2,39.23,1043700.0,26.5382,26.6059,26.5314,26.5517,1043700.0
2010-04-22 13:00:00,39.23,39.32,39.2,39.29,1180600.0,26.5517,26.6127,26.5314,26.5924,1180600.0
2010-04-22 13:10:00,39.29,39.44,39.26,39.28,1080200.0,26.5924,26.6939,26.572,26.5856,1080200.0
2010-04-22 13:20:00,39.28,39.32,39.2,39.24,1149600.0,26.5856,26.6127,26.5314,26.5585,1149600.0
2010-04-22 13:30:00,39.23,39.25,39.02,39.04,1658100.0,26.5517,26.5653,26.4096,26.4231,1658100.0
2010-04-22 13:40:00,39.04,39.37,38.94,39.19,2560500.0,26.4231,26.6465,26.3555,26.5247,2560500.0
2010-04-22 13:50:00,39.19,39.23,39.04,39.2,1022900.0,26.5247,26.5517,26.4231,26.5314,1022900.0
2010-04-22 14:00:00,39.2,39.2,39.0,39.04,1234000.0,26.5314,26.5314,26.3961,26.4231,1234000.0
2010-04-22 14:10:00,39.04,39.09,38.99,39.05,1955200.0,26.4231,26.457,26.3893,26.4299,1955200.0
2010-04-22 14:20:00,39.06,39.14,39.01,39.05,916000.0,26.4367,26.4908,26.4028,26.4299,916000.0
2010-04-22 14:30:00,39.06,39.16,39.03,39.15,1956600.0,26.4367,26.5044,26.4164,26.4976,1956600.0
2010-04-22 14:40:00,39.15,39.22,39.09,39.1,1498500.0,26.4976,26.545,26.457,26.4638,1498500.0
2010-04-22 14:50:00,39.1,39.16,38.97,39.0,1365800.0,26.4638,26.5044,26.3758,26.3961,1365800.0
2010-04-22 15:00:00,39.0,39.15,38.97,39.1,1507400.0,26.3961,26.4976,26.3758,26.4638,1507400.0
2010-04-22 15:10:00,39.11,39.26,39.03,39.23,1363400.0,26.4705,26.572,26.4164,26.5517,1363400.0
2010-04-22 15:20:00,39.23,39.26,39.13,39.17,1844800.0,26.5517,26.572,26.4841,26.5111,1844800.0
2010-04-22 15:30:00,39.17,39.17,38.9,38.9,2273700.0,26.5111,26.5111,26.3284,26.3284,2273700.0
2010-04-22 15:40:00,38.9,39.03,38.88,38.94,2530300.0,26.3284,26.4164,26.3149,26.3555,2530300.0
2010-04-22 15:50:00,38.93,39.39,38.93,39.39,6851800.0,26.3487,26.66,26.3487,26.66,6851800.0
2010-04-23 09:30:00,39.0,39.03,38.73,38.8,2114100.0,26.3961,26.4164,26.2133,26.2607,2114100.0
2010-04-23 09:40:00,38.8,38.96,38.52,38.56,2255800.0,26.2607,26.369,26.0712,26.0983,2255800.0
2010-04-23 09:50:00,38.57,38.58,38.44,38.46,2108400.0,26.105,26.1118,26.0171,26.0306,2108400.0
2010-04-23 10:00:00,38.47,38.67,38.4,38.54,2006700.0,26.0374,26.1727,25.99,26.0847,2006700.0
2010-04-23 10:10:00,38.53,38.6,38.4,38.41,1552400.0,26.078,26.1253,25.99,25.9967,1552400.0
2010-04-23 10:20:00,38.41,38.97,38.4,38.51,1560300.0,25.9967,26.3758,25.99,26.0644,1560300.0
2010-04-23 10:30:00,38.51,38.6,38.5,38.52,2685800.0,26.0644,26.1253,26.0577,26.0712,2685800.0
2010-04-23 10:40:00,38.52,38.52,38.4,38.4,1709200.0,26.0712,26.0712,25.99,25.99,1709200.0
2010-04-23 10:50:00,38.4,38.41,38.21,38.28,2008500.0,25.99,25.9967,25.8614,25.9088,2008500.0
2010-04-23 11:00:00,38.28,38.28,38.14,38.21,1406700.0,25.9088,25.9088,25.814,25.8614,1406700.0
2010-04-23 11:10:00,38.2,38.23,38.02,38.12,1275200.0,25.8546,25.8749,25.7328,25.8005,1275200.0
2010-04-23 11:20:00,38.12,38.19,38.01,38.07,1158900.0,25.8005,25.8478,25.726,25.7666,1158900.0
2010-04-23 11:30:00,38.07,38.07,37.98,38.0,1940300.0,25.7666,25.7666,25.7057,25.7193,1940300.0
2010-04-23 11:40:00,38.0,38.05,37.95,38.0,1606900.0,25.7193,25.7531,25.6854,25.7193,1606900.0
2010-04-23 11:50:00,38.0,38.17,37.99,38.07,1506500.0,25.7193,25.8343,25.7125,25.7666,1506500.0
2010-04-23 12:00:00,38.06,38.25,38.06,38.18,1065900.0,25.7599,25.8885,25.7599,25.8411,1065900.0
2010-04-23 12:10:00,38.19,38.19,38.07,38.09,1235700.0,25.8478,25.8478,25.7666,25.7802,1235700.0
2010-04-23 12:20:00,38.09,38.13,37.98,37.99,1435100.0,25.7802,25.8072,25.7057,25.7125,1435100.0
2010-04-23 12:30:00,38.0,38.01,37.95,37.95,1308000.0,25.7193,25.726,25.6854,25.6854,1308000.0
2010-04-23 12:40:00,37.96,38.04,37.95,37.97,2761200.0,25.6922,25.7463,25.6854,25.6989,2761200.0
2010-04-23 12:50:00,37.97,38.01,37.97,37.99,1043900.0,25.6989,25.726,25.6989,25.7125,1043900.0
2010-04-23 13:00:00,37.99,38.04,37.99,38.01,827700.0,25.7125,25.7463,25.7125,25.726,827700.0
2010-04-23 13:10:00,38.02,38.07,38.0,38.06,838200.0,25.7328,25.7666,25.7193,25.7599,838200.0
2010-04-23 13:20:00,38.06,38.06,37.98,37.99,856400.0,25.7599,25.7599,25.7057,25.7125,856400.0
2010-04-23 13:30:00,38.0,38.05,38.0,38.04,903600.0,25.7193,25.7531,25.7193,25.7463,903600.0
2010-04-23 13:40:00,38.04,38.06,37.99,38.03,1119000.0,25.7463,25.7599,25.7125,25.7396,1119000.0
2010-04-23 13:50:00,38.02,38.08,38.01,38.07,803700.0,25.7328,25.7734,25.726,25.7666,803700.0
2010-04-23 14:00:00,38.07,38.07,38.02,38.06,646900.0,25.7666,25.7666,25.7328,25.7599,646900.0
2010-04-23 14:10:00,38.06,38.08,38.01,38.03,856200.0,25.7599,25.7734,25.726,25.7396,856200.0
2010-04-23 14:20:00,38.03,38.05,37.95,37.95,1242400.0,25.7396,25.7531,25.6854,25.6854,1242400.0
2010-04-23 14:30:00,37.95,37.96,37.84,37.88,2181500.0,25.6854,25.6922,25.611,25.638,2181500.0
2010-04-23 14:40:00,37.88,37.91,37.8,37.85,1420400.0,25.638,25.6583,25.5839,25.6177,1420400.0
2010-04-23 14:50:00,37.85,37.96,37.83,37.94,1509100.0,25.6177,25.6922,25.6042,25.6786,1509100.0
2010-04-23 15:00:00,37.94,38.01,37.94,37.98,1147500.0,25.6786,25.726,25.6786,25.7057,1147500.0
2010-04-23 15:10:00,37.97,38.0,37.9,37.99,1337900.0,25.6989,25.7193,25.6516,25.7125,1337900.0
2010-04-23 15:20:00,37.99,38.1,37.98,38.06,2738900.0,25.7125,25.7869,25.7057,25.7599,2738900.0
2010-04-23 15:30:00,38.05,38.15,38.04,38.13,1720100.0,25.7531,25.8208,25.7463,25.8072,1720100.0
2010-04-23 15:40:00,38.12,38.13,38.05,38.1,2251400.0,25.8005,25.8072,25.7531,25.7869,2251400.0
2010-04-23 15:50:00,38.09,38.25,38.09,38.23,3188600.0,25.7802,25.8885,25.7802,25.8749,3188600.0
2010-04-26 09:30:00,38.3,38.55,38.17,38.53,1533100.0,25.9223,26.0915,25.8343,26.078,1533100.0
2010-04-26 09:40:00,38.53,38.6,38.41,38.52,1086000.0,26.078,26.1253,25.9967,26.0712,1086000.0
2010-04-26 09:50:00,38.52,38.71,38.5,38.56,622100.0,26.0712,26.1998,26.0577,26.0983,622100.0
2010-04-26 10:00:00,38.57,38.6,38.45,38.58,854000.0,26.105,26.1253,26.0238,26.1118,854000.0
2010-04-26 10:10:00,38.58,38.58,38.31,38.33,820600.0,26.1118,26.1118,25.9291,25.9426,820600.0
2010-04-26 10:20:00,38.32,38.49,38.32,38.47,750000.0,25.9358,26.0509,25.9358,26.0374,750000.0
2010-04-26 10:30:00,38.47,38.53,38.36,38.38,797000.0,26.0374,26.078,25.9629,25.9764,797000.0
2010-04-26 10:40:00,38.39,38.42,38.31,38.4,814800.0,25.9832,26.0035,25.9291,25.99,814800.0
2010-04-26 10:50:00,38.39,38.48,38.36,38.45,759000.0,25.9832,26.0441,25.9629,26.0238,759000.0
2010-04-26 11:00:00,38.44,38.45,38.37,38.42,262100.0,26.0171,26.0238,25.9697,26.0035,262100.0
2010-04-26 11:10:00,38.42,38.43,38.37,38.41,302700.0,26.0035,26.0103,25.9697,25.9967,302700.0
2010-04-26 11:20:00,38.41,38.44,38.25,38.27,629200.0,25.9967,26.0171,25.8885,25.902,629200.0
2010-04-26 11:30:00,38.27,38.3,38.2,38.29,504600.0,25.902,25.9223,25.8546,25.9155,504600.0
2010-04-26 11:40:00,38.28,38.33,38.2,38.27,552400.0,25.9088,25.9426,25.8546,25.902,552400.0
2010-04-26 11:50:00,38.27,38.28,38.15,38.16,492600.0,25.902,25.9088,25.8208,25.8275,492600.0
2010-04-26 12:00:00,38.15,38.16,37.92,37.94,1225600.0,25.8208,25.8275,25.6651,25.6786,1225600.0
2010-04-26 12:10:00,37.94,37.95,37.86,37.9,737300.0,25.6786,25.6854,25.6245,25.6516,737300.0
2010-04-26 12:20:00,37.9,38.02,37.9,38.0,615700.0,25.6516,25.7328,25.6516,25.7193,615700.0
2010-04-26 12:30:00,38.01,38.05,37.94,38.03,338100.0,25.726,25.7531,25.6786,25.7396,338100.0
2010-04-26 12:40:00,38.03,38.03,37.97,37.99,322900.0,25.7396,25.7396,25.6989,25.7125,322900.0
2010-04-26 12:50:00,38.0,38.01,37.93,37.94,426400.0,25.7193,25.726,25.6719,25.6786,426400.0
2010-04-26 13:00:00,37.95,37.98,37.86,37.9,791900.0,25.6854,25.7057,25.6245,25.6516,791900.0
2010-04-26 13:10:00,37.9,37.95,37.87,37.95,348100.0,25.6516,25.6854,25.6313,25.6854,348100.0
2010-04-26 13:20:00,37.95,37.98,37.9,37.9,395800.0,25.6854,25.7057,25.6516,25.6516,395800.0
2010-04-26 13:30:00,37.9,37.92,37.78,37.86,1293600.0,25.6516,25.6651,25.5703,25.6245,1293600.0
2010-04-26 13:40:00,37.85,37.94,37.85,37.92,444100.0,25.6177,25.6786,25.6177,25.6651,444100.0
2010-04-26 13:50:00,37.92,37.92,37.87,37.87,292300.0,25.6651,25.6651,25.6313,25.6313,292300.0
2010-04-26 14:00:00,37.86,38.01,37.84,38.01,448900.0,25.6245,25.726,25.611,25.726,448900.0
2010-04-26 14:10:00,38.01,38.04,37.98,38.0,337300.0,25.726,25.7463,25.7057,25.7193,337300.0
2010-04-26 14:20:00,38.01,38.02,37.97,38.01,441000.0,25.726,25.7328,25.6989,25.726,441000.0
2010-04-26 14:30:00,38.01,38.04,37.99,38.0,325700.0,25.726,25.7463,25.7125,25.7193,325700.0
2010-04-26 14:40:00,38.0,38.05,37.99,38.04,467400.0,25.7193,25.7531,25.7125,25.7463,467400.0
2010-04-26 14:50:00,38.05,38.08,37.94,37.95,413500.0,25.7531,25.7734,25.6786,25.6854,413500.0
2010-04-26 15:00:00,37.95,38.04,37.94,37.97,380300.0,25.6854,25.7463,25.6786,25.6989,380300.0
2010-04-26 15:10:00,37.97,37.98,37.9,37.96,732100.0,25.6989,25.7057,25.6516,25.6922,732100.0
2010-04-26 15:20:00,37.96,37.97,37.91,37.97,618300.0,25.6922,25.6989,25.6583,25.6989,618300.0
2010-04-26 15:30:00,37.97,38.05,37.97,38.03,523700.0,25.6989,25.7531,25.6989,25.7396,523700.0
2010-04-26 15:40:00,38.03,38.07,37.97,38.04,880700.0,25.7396,25.7666,25.6989,25.7463,880700.0
2010-04-26 15:50:00,38.03,38.11,38.02,38.1,1137900.0,25.7396,25.7937,25.7328,25.7869,1137900.0
2010-04-27 09:30:00,38.23,38.41,38.14,38.41,1186800.0,25.8749,25.9967,25.814,25.9967,1186800.0
2010-04-27 09:40:00,38.41,38.66,38.34,38.37,1832100.0,25.9967,26.166,25.9494,25.9697,1832100.0
2010-04-27 09:50:00,38.36,38.44,38.26,38.41,1035300.0,25.9629,26.0171,25.8952,25.9967,1035300.0
2010-04-27 10:00:00,38.38,38.51,38.32,38.47,1008900.0,25.9764,26.0644,25.9358,26.0374,1008900.0
2010-04-27 10:10:00,38.48,38.57,38.45,38.49,910600.0,26.0441,26.105,26.0238,26.0509,910600.0
2010-04-27 10:20:00,38.5,38.51,38.43,38.46,652300.0,26.0577,26.0644,26.0103,26.0306,652300.0
2010-04-27 10:30:00,38.46,38.54,38.43,38.5,1991600.0,26.0306,26.0847,26.0103,26.0577,1991600.0
2010-04-27 10:40:00,38.51,38.64,38.5,38.6,1592700.0,26.0644,26.1524,26.0577,26.1253,1592700.0
2010-04-27 10:50:00,38.63,38.67,38.5,38.6,1018900.0,26.1456,26.1727,26.0577,26.1253,1018900.0
2010-04-27 11:00:00,38.59,38.84,38.59,38.7,1127200.0,26.1186,26.2878,26.1186,26.193,1127200.0
2010-04-27 11:10:00,38.7,38.71,38.48,38.52,1355500.0,26.193,26.1998,26.0441,26.0712,1355500.0
2010-04-27 11:20:00,38.52,38.52,38.25,38.28,1153200.0,26.0712,26.0712,25.8885,25.9088,1153200.0
2010-04-27 11:30:00,38.28,38.3,38.12,38.23,720300.0,25.9088,25.9223,25.8005,25.8749,720300.0
2010-04-27 11:40:00,38.24,38.37,38.19,38.2,619400.0,25.8817,25.9697,25.8478,25.8546,619400.0
2010-04-27 11:50:00,38.2,38.22,38.11,38.15,602400.0,25.8546,25.8682,25.7937,25.8208,602400.0
2010-04-27 12:00:00,38.16,38.26,38.15,38.17,445400.0,25.8275,25.8952,25.8208,25.8343,445400.0
2010-04-27 12:10:00,38.17,38.19,38.07,38.07,789600.0,25.8343,25.8478,25.7666,25.7666,789600.0
2010-04-27 12:20:00,38.08,38.11,37.97,38.01,829100.0,25.7734,25.7937,25.6989,25.726,829100.0
2010-04-27 12:30:00,38.01,38.05,37.99,38.04,312300.0,25.726,25.7531,25.7125,25.7463,312300.0
2010-04-27 12:40:00,38.04,38.09,38.03,38.06,441100.0,25.7463,25.7802,25.7396,25.7599,441100.0
2010-04-27 12:50:00,38.06,38.08,38.05,38.06,415700.0,25.7599,25.7734,25.7531,25.7599,415700.0
2010-04-27 13:00:00,38.07,38.24,38.06,38.22,396200.0,25.7666,25.8817,25.7599,25.8682,396200.0
2010-04-27 13:10:00,38.22,38.3,38.2,38.27,685800.0,25.8682,25.9223,25.8546,25.902,685800.0
2010-04-27 13:20:00,38.27,38.41,38.26,38.4,519700.0,25.902,25.9967,25.8952,25.99,519700.0
2010-04-27 13:30:00,38.4,38.42,38.24,38.26,310300.0,25.99,26.0035,25.8817,25.8952,310300.0
2010-04-27 13:40:00,38.25,38.26,38.15,38.15,593400.0,25.8885,25.8952,25.8208,25.8208,593400.0
2010-04-27 13:50:00,38.15,38.19,38.03,38.04,743300.0,25.8208,25.8478,25.7396,25.7463,743300.0
2010-04-27 14:00:00,38.03,38.06,37.95,37.99,679500.0,25.7396,25.7599,25.6854,25.7125,679500.0
2010-04-27 14:10:00,37.99,38.06,37.98,38.0,316200.0,25.7125,25.7599,25.7057,25.7193,316200.0
2010-04-27 14:20:00,37.99,38.01,37.96,37.97,574400.0,25.7125,25.726,25.6922,25.6989,574400.0
2010-04-27 14:30:00,37.97,38.0,37.9,37.97,648000.0,25.6989,25.7193,25.6516,25.6989,648000.0
2010-04-27 14:40:00,37.97,38.01,37.95,37.97,478200.0,25.6989,25.726,25.6854,25.6989,478200.0
2010-04-27 14:50:00,37.98,37.98,37.88,37.89,562300.0,25.7057,25.7057,25.638,25.6448,562300.0
2010-04-27 15:00:00,37.89,37.89,37.84,37.89,1030800.0,25.6448,25.6448,25.611,25.6448,1030800.0
2010-04-27 15:10:00,37.88,37.89,37.85,37.89,664600.0,25.638,25.6448,25.6177,25.6448,664600.0
2010-04-27 15:20:00,37.88,37.89,37.85,37.88,829200.0,25.638,25.6448,25.6177,25.638,829200.0
2010-04-27 15:30:00,37.88,37.93,37.84,37.86,1272800.0,25.638,25.6719,25.611,25.6245,1272800.0
2010-04-27 15:40:00,37.86,37.91,37.85,37.87,1442600.0,25.6245,25.6583,25.6177,25.6313,1442600.0
2010-04-27 15:50:00,37.88,37.98,37.85,37.9,2261200.0,25.638,25.7057,25.6177,25.6516,2261200.0
2010-04-28 09:30:00,38.22,38.55,38.2,38.3,1512300.0,25.8682,26.0915,25.8546,25.9223,1512300.0
2010-04-28 09:40:00,38.3,38.4,38.21,38.29,656500.0,25.9223,25.99,25.8614,25.9155,656500.0
2010-04-28 09:50:00,38.29,38.31,38.14,38.24,585800.0,25.9155,25.9291,25.814,25.8817,585800.0
2010-04-28 10:00:00,38.24,38.26,38.18,38.24,853000.0,25.8817,25.8952,25.8411,25.8817,853000.0
2010-04-28 10:10:00,38.24,38.27,38.2,38.22,724300.0,25.8817,25.902,25.8546,25.8682,724300.0
2010-04-28 10:20:00,38.21,38.27,38.19,38.24,625700.0,25.8614,25.902,25.8478,25.8817,625700.0
2010-04-28 10:30:00,38.24,38.3,38.18,38.24,523900.0,25.8817,25.9223,25.8411,25.8817,523900.0
2010-04-28 10:40:00,38.24,38.35,38.24,38.29,310300.0,25.8817,25.9561,25.8817,25.9155,310300.0
2010-04-28 10:50:00,38.29,38.33,38.25,38.28,345600.0,25.9155,25.9426,25.8885,25.9088,345600.0
2010-04-28 11:00:00,38.28,38.3,38.24,38.29,398300.0,25.9088,25.9223,25.8817,25.9155,398300.0
2010-04-28 11:10:00,38.29,38.3,38.2,38.25,467600.0,25.9155,25.9223,25.8546,25.8885,467600.0
2010-04-28 11:20:00,38.25,38.25,38.09,38.21,865800.0,25.8885,25.8885,25.7802,25.8614,865800.0
2010-04-28 11:30:00,38.21,38.25,38.0,38.01,789100.0,25.8614,25.8885,25.7193,25.726,789100.0
2010-04-28 11:40:00,38.01,38.19,38.0,38.18,937700.0,25.726,25.8478,25.7193,25.8411,937700.0
2010-04-28 11:50:00,38.18,38.2,38.14,38.16,185900.0,25.8411,25.8546,25.814,25.8275,185900.0
2010-04-28 12:00:00,38.17,38.19,38.08,38.14,254200.0,25.8343,25.8478,25.7734,25.814,254200.0
2010-04-28 12:10:00,38.15,38.2,38.14,38.18,156100.0,25.8208,25.8546,25.814,25.8411,156100.0
2010-04-28 12:20:00,38.19,38.24,38.15,38.17,327900.0,25.8478,25.8817,25.8208,25.8343,327900.0
2010-04-28 12:30:00,38.17,38.2,38.11,38.13,280000.0,25.8343,25.8546,25.7937,25.8072,280000.0
2010-04-28 12:40:00,38.14,38.16,38.13,38.15,367900.0,25.814,25.8275,25.8072,25.8208,367900.0
2010-04-28 12:50:00,38.15,38.32,38.15,38.3,331700.0,25.8208,25.9358,25.8208,25.9223,331700.0
2010-04-28 13:00:00,38.3,38.38,38.25,38.37,351700.0,25.9223,25.9764,25.8885,25.9697,351700.0
2010-04-28 13:10:00,38.36,38.48,38.33,38.47,763200.0,25.9629,26.0441,25.9426,26.0374,763200.0
2010-04-28 13:20:00,38.47,38.48,38.4,38.4,312100.0,26.0374,26.0441,25.99,25.99,312100.0
2010-04-28 13:30:00,38.41,38.42,38.37,38.42,554300.0,25.9967,26.0035,25.9697,26.0035,554300.0
2010-04-28 13:40:00,38.42,38.53,38.42,38.5,362900.0,26.0035,26.078,26.0035,26.0577,362900.0
2010-04-28 13:50:00,38.5,38.56,38.35,38.5,315000.0,26.0577,26.0983,25.9561,26.0577,315000.0
2010-04-28 14:00:00,38.5,38.52,38.45,38.48,310900.0,26.0577,26.0712,26.0238,26.0441,310900.0
2010-04-28 14:10:00,38.48,38.54,38.45,38.49,705600.0,26.0441,26.0847,26.0238,26.0509,705600.0
2010-04-28 14:20:00,38.5,38.6,38.49,38.56,479500.0,26.0577,26.1253,26.0509,26.0983,479500.0
2010-04-28 14:30:00,38.55,38.66,38.49,38.57,565500.0,26.0915,26.166,26.0509,26.105,565500.0
2010-04-28 14:40:00,38.57,38.65,38.51,38.51,551400.0,26.105,26.1592,26.0644,26.0644,551400.0
2010-04-28 14:50:00,38.51,38.73,38.5,38.73,854400.0,26.0644,26.2133,26.0577,26.2133,854400.0
2010-04-28 15:00:00,38.73,38.8,38.69,38.73,925600.0,26.2133,26.2607,26.1863,26.2133,925600.0
2010-04-28 15:10:00,38.73,38.77,38.69,38.76,508900.0,26.2133,26.2404,26.1863,26.2336,508900.0
2010-04-28 15:20:00,38.76,38.76,38.67,38.71,425000.0,26.2336,26.2336,26.1727,26.1998,425000.0
2010-04-28 15:30:00,38.71,38.81,38.7,38.72,1109000.0,26.1998,26.2675,26.193,26.2066,1109000.0
2010-04-28 15:40:00,38.71,38.81,38.6,38.7,1322700.0,26.1998,26.2675,26.1253,26.193,1322700.0
2010-04-28 15:50:00,38.7,38.85,38.64,38.79,2549400.0,26.193,26.2945,26.1524,26.2539,2549400.0
2010-04-29 09:30:00,39.0,39.05,38.93,39.01,951800.0,26.3961,26.4299,26.3487,26.4028,951800.0
2010-04-29 09:40:00,39.0,39.17,38.95,38.98,1000500.0,26.3961,26.5111,26.3622,26.3825,1000500.0
2010-04-29 09:50:00,38.97,39.01,38.86,38.9,535500.0,26.3758,26.4028,26.3013,26.3284,535500.0
2010-04-29 10:00:00,38.9,39.01,38.85,38.86,466300.0,26.3284,26.4028,26.2945,26.3013,466300.0
2010-04-29 10:10:00,38.86,38.9,38.77,38.9,399400.0,26.3013,26.3284,26.2404,26.3284,399400.0
2010-04-29 10:20:00,38.9,38.97,38.87,38.92,359500.0,26.3284,26.3758,26.3081,26.3419,359500.0
2010-04-29 10:30:00,38.93,39.09,38.92,39.04,502400.0,26.3487,26.457,26.3419,26.4231,502400.0
2010-04-29 10:40:00,39.04,39.08,39.01,39.04,348400.0,26.4231,26.4502,26.4028,26.4231,348400.0
2010-04-29 10:50:00,39.04,39.1,39.01,39.01,484100.0,26.4231,26.4638,26.4028,26.4028,484100.0
2010-04-29 11:00:00,39.01,39.09,38.98,39.07,489400.0,26.4028,26.457,26.3825,26.4435,489400.0
2010-04-29 11:10:00,39.08,39.09,38.99,39.03,446800.0,26.4502,26.457,26.3893,26.4164,446800.0
2010-04-29 11:20:00,39.04,39.12,39.0,39.1,313000.0,26.4231,26.4773,26.3961,26.4638,313000.0
2010-04-29 11:30:00,39.1,39.17,39.06,39.15,301800.0,26.4638,26.5111,26.4367,26.4976,301800.0
2010-04-29 11:40:00,39.15,39.22,39.14,39.19,464300.0,26.4976,26.545,26.4908,26.5247,464300.0
2010-04-29 11:50:00,39.18,39.21,39.12,39.19,369800.0,26.5179,26.5382,26.4773,26.5247,369800.0
2010-04-29 12:00:00,39.19,39.21,39.09,39.14,275900.0,26.5247,26.5382,26.457,26.4908,275900.0
2010-04-29 12:10:00,39.14,39.15,39.05,39.11,244100.0,26.4908,26.4976,26.4299,26.4705,244100.0
2010-04-29 12:20:00,39.11,39.13,39.02,39.04,410700.0,26.4705,26.4841,26.4096,26.4231,410700.0
2010-04-29 12:30:00,39.04,39.07,38.98,39.03,526200.0,26.4231,26.4435,26.3825,26.4164,526200.0
2010-04-29 12:40:00,39.04,39.12,39.0,39.11,491100.0,26.4231,26.4773,26.3961,26.4705,491100.0
2010-04-29 12:50:00,39.11,39.13,39.08,39.11,282900.0,26.4705,26.4841,26.4502,26.4705,282900.0
2010-04-29 13:00:00,39.11,39.13,39.07,39.09,309900.0,26.4705,26.4841,26.4435,26.457,309900.0
2010-04-29 13:10:00,39.09,39.16,39.0,39.03,333000.0,26.457,26.5044,26.3961,26.4164,333000.0
2010-04-29 13:20:00,39.04,39.04,38.96,38.96,319000.0,26.4231,26.4231,26.369,26.369,319000.0
2010-04-29 13:30:00,38.97,38.98,38.93,38.97,212000.0,26.3758,26.3825,26.3487,26.3758,212000.0
2010-04-29 13:40:00,38.98,39.0,38.93,38.95,193200.0,26.3825,26.3961,26.3487,26.3622,193200.0
2010-04-29 13:50:00,38.95,39.0,38.93,38.98,319700.0,26.3622,26.3961,26.3487,26.3825,319700.0
2010-04-29 14:00:00,38.97,39.0,38.93,38.95,310900.0,26.3758,26.3961,26.3487,26.3622,310900.0
2010-04-29 14:10:00,38.94,39.06,38.93,39.05,391600.0,26.3555,26.4367,26.3487,26.4299,391600.0
2010-04-29 14:20:00,39.05,39.06,38.94,38.97,148700.0,26.4299,26.4367,26.3555,26.3758,148700.0
2010-04-29 14:30:00,38.97,39.0,38.9,38.9,217500.0,26.3758,26.3961,26.3284,26.3284,217500.0
2010-04-29 14:40:00,38.9,38.96,38.9,38.93,262900.0,26.3284,26.369,26.3284,26.3487,262900.0
2010-04-29 14:50:00,38.92,38.96,38.87,38.92,357600.0,26.3419,26.369,26.3081,26.3419,357600.0
2010-04-29 15:00:00,38.92,38.97,38.91,38.97,180900.0,26.3419,26.3758,26.3352,26.3758,180900.0
2010-04-29 15:10:00,38.97,39.0,38.92,38.98,361600.0,26.3758,26.3961,26.3419,26.3825,361600.0
2010-04-29 15:20:00,38.98,39.1,38.93,39.1,388600.0,26.3825,26.4638,26.3487,26.4638,388600.0
2010-04-29 15:30:00,39.1,39.11,39.05,39.08,558300.0,26.4638,26.4705,26.4299,26.4502,558300.0
2010-04-29 15:40:00,39.07,39.15,39.03,39.04,690700.0,26.4435,26.4976,26.4164,26.4231,690700.0
2010-04-29 15:50:00,39.05,39.1,38.94,39.0,1382400.0,26.4299,26.4638,26.3555,26.3961,1382400.0
2010-04-30 09:30:00,39.14,39.2,38.8,39.1,790000.0,26.4908,26.5314,26.2607,26.4638,790000.0
2010-04-30 09:40:00,39.1,39.29,39.07,39.26,495500.0,26.4638,26.5924,26.4435,26.572,495500.0
2010-04-30 09:50:00,39.26,39.28,39.16,39.19,839200.0,26.572,26.5856,26.5044,26.5247,839200.0
2010-04-30 10:00:00,39.19,39.21,38.99,39.06,1384000.0,26.5247,26.5382,26.3893,26.4367,1384000.0
2010-04-30 10:10:00,39.06,39.13,38.91,38.91,587900.0,26.4367,26.4841,26.3352,26.3352,587900.0
2010-04-30 10:20:00,38.91,39.02,38.9,38.99,261300.0,26.3352,26.4096,26.3284,26.3893,261300.0
2010-04-30 10:30:00,38.99,39.02,38.9,38.93,325100.0,26.3893,26.4096,26.3284,26.3487,325100.0
2010-04-30 10:40:00,38.93,38.97,38.85,38.97,481500.0,26.3487,26.3758,26.2945,26.3758,481500.0
2010-04-30 10:50:00,38.97,39.07,38.96,39.02,227800.0,26.3758,26.4435,26.369,26.4096,227800.0
2010-04-30 11:00:00,39.02,39.1,39.01,39.1,384300.0,26.4096,26.4638,26.4028,26.4638,384300.0
2010-04-30 11:10:00,39.1,39.13,38.99,39.05,450200.0,26.4638,26.4841,26.3893,26.4299,450200.0
2010-04-30 11:20:00,39.05,39.07,39.0,39.02,193700.0,26.4299,26.4435,26.3961,26.4096,193700.0
2010-04-30 11:30:00,39.02,39.04,38.94,38.95,301300.0,26.4096,26.4231,26.3555,26.3622,301300.0
2010-04-30 11:40:00,38.96,39.02,38.95,38.99,133100.0,26.369,26.4096,26.3622,26.3893,133100.0
2010-04-30 11:50:00,39.0,39.11,38.99,39.11,228500.0,26.3961,26.4705,26.3893,26.4705,228500.0
2010-04-30 12:00:00,39.11,39.13,39.0,39.0,445700.0,26.4705,26.4841,26.3961,26.3961,445700.0
2010-04-30 12:10:00,39.0,39.02,38.88,38.88,258200.0,26.3961,26.4096,26.3149,26.3149,258200.0
2010-04-30 12:20:00,38.89,38.89,38.76,38.78,295500.0,26.3216,26.3216,26.2336,26.2472,295500.0
2010-04-30 12:30:00,38.78,38.87,38.71,38.73,232800.0,26.2472,26.3081,26.1998,26.2133,232800.0
2010-04-30 12:40:00,38.73,38.81,38.73,38.79,186500.0,26.2133,26.2675,26.2133,26.2539,186500.0
2010-04-30 12:50:00,38.78,38.79,38.62,38.7,306800.0,26.2472,26.2539,26.1389,26.193,306800.0
2010-04-30 13:00:00,38.7,38.82,38.7,38.76,237600.0,26.193,26.2742,26.193,26.2336,237600.0
2010-04-30 13:10:00,38.77,38.82,38.7,38.81,207200.0,26.2404,26.2742,26.193,26.2675,207200.0
2010-04-30 13:20:00,38.82,38.84,38.75,38.81,193700.0,26.2742,26.2878,26.2269,26.2675,193700.0
2010-04-30 13:30:00,38.81,38.83,38.75,38.78,187200.0,26.2675,26.281,26.2269,26.2472,187200.0
2010-04-30 13:40:00,38.78,38.87,38.78,38.84,121800.0,26.2472,26.3081,26.2472,26.2878,121800.0
2010-04-30 13:50:00,38.84,38.85,38.76,38.78,124700.0,26.2878,26.2945,26.2336,26.2472,124700.0
2010-04-30 14:00:00,38.78,38.78,38.69,38.76,327300.0,26.2472,26.2472,26.1863,26.2336,327300.0
2010-04-30 14:10:00,38.76,38.85,38.72,38.85,217000.0,26.2336,26.2945,26.2066,26.2945,217000.0
2010-04-30 14:20:00,38.84,38.91,38.84,38.89,270800.0,26.2878,26.3352,26.2878,26.3216,270800.0
2010-04-30 14:30:00,38.88,38.9,38.78,38.8,363700.0,26.3149,26.3284,26.2472,26.2607,363700.0
2010-04-30 14:40:00,38.81,38.82,38.72,38.8,239900.0,26.2675,26.2742,26.2066,26.2607,239900.0
2010-04-30 14:50:00,38.8,38.85,38.78,38.79,182900.0,26.2607,26.2945,26.2472,26.2539,182900.0
2010-04-30 15:00:00,38.78,38.85,38.75,38.81,281300.0,26.2472,26.2945,26.2269,26.2675,281300.0
2010-04-30 15:10:00,38.8,38.96,38.77,38.96,405500.0,26.2607,26.369,26.2404,26.369,405500.0
2010-04-30 15:20:00,38.94,38.97,38.82,38.82,356200.0,26.3555,26.3758,26.2742,26.2742,356200.0
2010-04-30 15:30:00,38.82,38.83,38.68,38.71,381500.0,26.2742,26.281,26.1795,26.1998,381500.0
2010-04-30 15:40:00,38.69,38.69,38.61,38.65,597900.0,26.1863,26.1863,26.1321,26.1592,597900.0
2010-04-30 15:50:00,38.65,38.75,38.65,38.74,1539600.0,26.1592,26.2269,26.1592,26.2201,1539600.0
2010-05-03 09:30:00,38.9,38.99,38.69,38.84,829200.0,26.3284,26.3893,26.1863,26.2878,829200.0
2010-05-03 09:40:00,38.84,38.85,38.64,38.65,682300.0,26.2878,26.2945,26.1524,26.1592,682300.0
2010-05-03 09:50:00,38.64,38.66,38.48,38.49,757600.0,26.1524,26.166,26.0441,26.0509,757600.0
2010-05-03 10:00:00,38.49,38.6,38.46,38.59,550900.0,26.0509,26.1253,26.0306,26.1186,550900.0
2010-05-03 10:10:00,38.58,38.6,38.52,38.53,636300.0,26.1118,26.1253,26.0712,26.078,636300.0
2010-05-03 10:20:00,38.52,38.54,38.38,38.41,648800.0,26.0712,26.0847,25.9764,25.9967,648800.0
2010-05-03 10:30:00,38.42,38.42,38.32,38.32,300100.0,26.0035,26.0035,25.9358,25.9358,300100.0
2010-05-03 10:40:00,38.32,38.4,38.31,38.39,387600.0,25.9358,25.99,25.9291,25.9832,387600.0
2010-05-03 10:50:00,38.38,38.47,38.33,38.46,581000.0,25.9764,26.0374,25.9426,26.0306,581000.0
2010-05-03 11:00:00,38.46,38.53,38.42,38.47,419200.0,26.0306,26.078,26.0035,26.0374,419200.0
2010-05-03 11:10:00,38.46,38.51,38.43,38.47,337400.0,26.0306,26.0644,26.0103,26.0374,337400.0
2010-05-03 11:20:00,38.47,38.6,38.47,38.58,259500.0,26.0374,26.1253,26.0374,26.1118,259500.0
2010-05-03 11:30:00,38.59,38.6,38.54,38.56,237300.0,26.1186,26.1253,26.0847,26.0983,237300.0
2010-05-03 11:40:00,38.57,38.66,38.55,38.65,328900.0,26.105,26.166,26.0915,26.1592,328900.0
2010-05-03 11:50:00,38.64,38.72,38.62,38.68,341200.0,26.1524,26.2066,26.1389,26.1795,341200.0
2010-05-03 12:00:00,38.68,38.75,38.64,38.72,375500.0,26.1795,26.2269,26.1524,26.2066,375500.0
2010-05-03 12:10:00,38.72,38.82,38.71,38.81,210400.0,26.2066,26.2742,26.1998,26.2675,210400.0
2010-05-03 12:20:00,38.81,38.95,38.79,38.94,538000.0,26.2675,26.3622,26.2539,26.3555,538000.0
2010-05-03 12:30:00,38.94,39.0,38.91,38.94,454900.0,26.3555,26.3961,26.3352,26.3555,454900.0
2010-05-03 12:40:00,38.93,39.01,38.92,38.92,293300.0,26.3487,26.4028,26.3419,26.3419,293300.0
2010-05-03 12:50:00,38.92,39.05,38.9,39.03,225600.0,26.3419,26.4299,26.3284,26.4164,225600.0
2010-05-03 13:00:00,39.03,39.03,38.91,38.92,186200.0,26.4164,26.4164,26.3352,26.3419,186200.0
2010-05-03 13:10:00,38.92,38.96,38.89,38.94,268600.0,26.3419,26.369,26.3216,26.3555,268600.0
2010-05-03 13:20:00,38.94,38.99,38.93,38.96,394100.0,26.3555,26.3893,26.3487,26.369,394100.0
2010-05-03 13:30:00,38.96,39.0,38.94,38.97,851400.0,26.369,26.3961,26.3555,26.3758,851400.0
2010-05-03 13:40:00,38.97,38.98,38.91,38.91,423600.0,26.3758,26.3825,26.3352,26.3352,423600.0
2010-05-03 13:50:00,38.91,38.93,38.87,38.89,435600.0,26.3352,26.3487,26.3081,26.3216,435600.0
2010-05-03 14:00:00,38.89,38.89,38.74,38.75,405300.0,26.3216,26.3216,26.2201,26.2269,405300.0
2010-05-03 14:10:00,38.76,38.79,38.72,38.74,497900.0,26.2336,26.2539,26.2066,26.2201,497900.0
2010-05-03 14:20:00,38.74,38.85,38.69,38.82,587500.0,26.2201,26.2945,26.1863,26.2742,587500.0
2010-05-03 14:30:00,38.82,38.83,38.79,38.79,192600.0,26.2742,26.281,26.2539,26.2539,192600.0
2010-05-03 14:40:00,38.79,38.81,38.75,38.76,207300.0,26.2539,26.2675,26.2269,26.2336,207300.0
2010-05-03 14:50:00,38.76,38.8,38.75,38.76,240000.0,26.2336,26.2607,26.2269,26.2336,240000.0
2010-05-03 15:00:00,38.76,38.78,38.74,38.75,399200.0,26.2336,26.2472,26.2201,26.2269,399200.0
2010-05-03 15:10:00,38.76,38.76,38.65,38.67,778100.0,26.2336,26.2336,26.1592,26.1727,778100.0
2010-05-03 15:20:00,38.67,38.68,38.61,38.61,424500.0,26.1727,26.1795,26.1321,26.1321,424500.0
2010-05-03 15:30:00,38.61,38.69,38.59,38.66,473700.0,26.1321,26.1863,26.1186,26.166,473700.0
2010-05-03 15:40:00,38.66,38.67,38.61,38.61,400600.0,26.166,26.1727,26.1321,26.1321,400600.0
2010-05-03 15:50:00,38.62,38.65,38.51,38.61,1692900.0,26.1389,26.1592,26.0644,26.1321,1692900.0
2010-05-04 09:30:00,38.27,38.3,37.55,37.65,891400.0,25.902,25.9223,25.4147,25.4824,891400.0
2010-05-04 09:40:00,37.65,37.79,37.52,37.74,781200.0,25.4824,25.5771,25.3944,25.5433,781200.0
2010-05-04 09:50:00,37.73,37.85,37.65,37.67,987300.0,25.5365,25.6177,25.4824,25.4959,987300.0
2010-05-04 10:00:00,37.68,37.69,37.51,37.59,768800.0,25.5027,25.5094,25.3876,25.4418,768800.0
2010-05-04 10:10:00,37.59,37.68,37.5,37.52,699000.0,25.4418,25.5027,25.3808,25.3944,699000.0
2010-05-04 10:20:00,37.52,37.63,37.51,37.53,501500.0,25.3944,25.4688,25.3876,25.4011,501500.0
2010-05-04 10:30:00,37.53,37.58,37.34,37.43,1147700.0,25.4011,25.435,25.2725,25.3335,1147700.0
2010-05-04 10:40:00,37.42,37.44,37.33,37.42,775400.0,25.3267,25.3402,25.2658,25.3267,775400.0
2010-05-04 10:50:00,37.41,37.43,37.31,37.32,798700.0,25.3199,25.3335,25.2522,25.259,798700.0
2010-05-04 11:00:00,37.32,37.34,37.15,37.24,1104900.0,25.259,25.2725,25.144,25.2049,1104900.0
2010-05-04 11:10:00,37.24,37.31,37.22,37.27,562600.0,25.2049,25.2522,25.1913,25.2252,562600.0
2010-05-04 11:20:00,37.27,37.28,37.21,37.26,475200.0,25.2252,25.2319,25.1846,25.2184,475200.0
2010-05-04 11:30:00,37.25,37.46,37.24,37.33,737500.0,25.2116,25.3538,25.2049,25.2658,737500.0
2010-05-04 11:40:00,37.33,37.39,37.26,37.35,351100.0,25.2658,25.3064,25.2184,25.2793,351100.0
2010-05-04 11:50:00,37.35,37.47,37.3,37.47,435700.0,25.2793,25.3605,25.2455,25.3605,435700.0
2010-05-04 12:00:00,37.46,37.48,37.26,37.3,410100.0,25.3538,25.3673,25.2184,25.2455,410100.0
2010-05-04 12:10:00,37.3,37.37,37.26,37.36,486600.0,25.2455,25.2929,25.2184,25.2861,486600.0
2010-05-04 12:20:00,37.36,37.37,37.03,37.04,1005300.0,25.2861,25.2929,25.0627,25.0695,1005300.0
2010-05-04 12:30:00,37.04,37.19,37.01,37.14,690400.0,25.0695,25.171,25.0492,25.1372,690400.0
2010-05-04 12:40:00,37.15,37.23,37.1,37.23,350200.0,25.144,25.1981,25.1101,25.1981,350200.0
2010-05-04 12:50:00,37.23,37.29,37.22,37.27,356000.0,25.1981,25.2387,25.1913,25.2252,356000.0
2010-05-04 13:00:00,37.28,37.4,37.27,37.37,352400.0,25.2319,25.3132,25.2252,25.2929,352400.0
2010-05-04 13:10:00,37.37,37.42,37.34,37.4,254200.0,25.2929,25.3267,25.2725,25.3132,254200.0
2010-05-04 13:20:00,37.4,37.44,37.35,37.42,237800.0,25.3132,25.3402,25.2793,25.3267,237800.0
2010-05-04 13:30:00,37.41,37.5,37.41,37.45,256000.0,25.3199,25.3808,25.3199,25.347,256000.0
2010-05-04 13:40:00,37.45,37.55,37.41,37.51,272200.0,25.347,25.4147,25.3199,25.3876,272200.0
2010-05-04 13:50:00,37.52,37.55,37.46,37.49,821900.0,25.3944,25.4147,25.3538,25.3741,821900.0
2010-05-04 14:00:00,37.5,37.51,37.42,37.42,508900.0,25.3808,25.3876,25.3267,25.3267,508900.0
2010-05-04 14:10:00,37.42,37.47,37.38,37.42,422300.0,25.3267,25.3605,25.2996,25.3267,422300.0
2010-05-04 14:20:00,37.42,37.46,37.38,37.42,406800.0,25.3267,25.3538,25.2996,25.3267,406800.0
2010-05-04 14:30:00,37.42,37.49,37.42,37.47,350400.0,25.3267,25.3741,25.3267,25.3605,350400.0
2010-05-04 14:40:00,37.46,37.51,37.44,37.47,504400.0,25.3538,25.3876,25.3402,25.3605,504400.0
2010-05-04 14:50:00,37.47,37.51,37.43,37.48,517700.0,25.3605,25.3876,25.3335,25.3673,517700.0
2010-05-04 15:00:00,37.48,37.63,37.45,37.61,446000.0,25.3673,25.4688,25.347,25.4553,446000.0
2010-05-04 15:10:00,37.61,37.68,37.56,37.67,405800.0,25.4553,25.5027,25.4214,25.4959,405800.0
2010-05-04 15:20:00,37.66,37.67,37.58,37.59,501200.0,25.4891,25.4959,25.435,25.4418,501200.0
2010-05-04 15:30:00,37.58,37.59,37.46,37.47,713600.0,25.435,25.4418,25.3538,25.3605,713600.0
2010-05-04 15:40:00,37.47,37.54,37.39,37.53,998600.0,25.3605,25.4079,25.3064,25.4011,998600.0
2010-05-04 15:50:00,37.54,37.64,37.52,37.6,1666800.0,25.4079,25.4756,25.3944,25.4485,1666800.0
2010-05-05 09:30:00,37.2,37.32,37.0,37.1,1789200.0,25.1778,25.259,25.0424,25.1101,1789200.0
2010-05-05 09:40:00,37.1,37.43,37.09,37.4,739200.0,25.1101,25.3335,25.1033,25.3132,739200.0
2010-05-05 09:50:00,37.41,37.71,37.3,37.71,795000.0,25.3199,25.523,25.2455,25.523,795000.0
2010-05-05 10:00:00,37.7,37.89,37.58,37.58,936800.0,25.5162,25.6448,25.435,25.435,936800.0
2010-05-05 10:10:00,37.58,37.68,37.5,37.64,625100.0,25.435,25.5027,25.3808,25.4756,625100.0
2010-05-05 10:20:00,37.64,37.65,37.32,37.33,479200.0,25.4756,25.4824,25.259,25.2658,479200.0
2010-05-05 10:30:00,37.33,37.43,37.25,37.36,525500.0,25.2658,25.3335,25.2116,25.2861,525500.0
2010-05-05 10:40:00,37.36,37.61,37.34,37.59,325100.0,25.2861,25.4553,25.2725,25.4418,325100.0
2010-05-05 10:50:00,37.58,37.62,37.51,37.58,341800.0,25.435,25.4621,25.3876,25.435,341800.0
2010-05-05 11:00:00,37.58,37.59,37.39,37.46,512200.0,25.435,25.4418,25.3064,25.3538,512200.0
2010-05-05 11:10:00,37.46,37.56,37.43,37.56,288400.0,25.3538,25.4214,25.3335,25.4214,288400.0
2010-05-05 11:20:00,37.56,37.69,37.53,37.55,333200.0,25.4214,25.5094,25.4011,25.4147,333200.0
2010-05-05 11:30:00,37.56,37.66,37.53,37.66,236600.0,25.4214,25.4891,25.4011,25.4891,236600.0
2010-05-05 11:40:00,37.66,37.76,37.64,37.75,318500.0,25.4891,25.5568,25.4756,25.55,318500.0
2010-05-05 11:50:00,37.75,37.76,37.67,37.73,509900.0,25.55,25.5568,25.4959,25.5365,509900.0
2010-05-05 12:00:00,37.73,37.75,37.65,37.72,410800.0,25.5365,25.55,25.4824,25.5297,410800.0
2010-05-05 12:10:00,37.72,37.73,37.63,37.65,287900.0,25.5297,25.5365,25.4688,25.4824,287900.0
2010-05-05 12:20:00,37.65,37.66,37.55,37.58,291000.0,25.4824,25.4891,25.4147,25.435,291000.0
2010-05-05 12:30:00,37.58,37.66,37.56,37.58,169400.0,25.435,25.4891,25.4214,25.435,169400.0
2010-05-05 12:40:00,37.59,37.61,37.48,37.61,254900.0,25.4418,25.4553,25.3673,25.4553,254900.0
2010-05-05 12:50:00,37.61,37.63,37.56,37.6,165000.0,25.4553,25.4688,25.4214,25.4485,165000.0
2010-05-05 13:00:00,37.61,37.63,37.51,37.63,230700.0,25.4553,25.4688,25.3876,25.4688,230700.0
2010-05-05 13:10:00,37.63,37.64,37.53,37.58,154400.0,25.4688,25.4756,25.4011,25.435,154400.0
2010-05-05 13:20:00,37.58,37.7,37.56,37.57,236500.0,25.435,25.5162,25.4214,25.4282,236500.0
2010-05-05 13:30:00,37.58,37.67,37.57,37.64,240700.0,25.435,25.4959,25.4282,25.4756,240700.0
2010-05-05 13:40:00,37.64,37.65,37.54,37.65,157700.0,25.4756,25.4824,25.4079,25.4824,157700.0
2010-05-05 13:50:00,37.65,37.67,37.57,37.57,282800.0,25.4824,25.4959,25.4282,25.4282,282800.0
2010-05-05 14:00:00,37.57,37.59,37.49,37.57,305700.0,25.4282,25.4418,25.3741,25.4282,305700.0
2010-05-05 14:10:00,37.57,37.58,37.47,37.49,210500.0,25.4282,25.435,25.3605,25.3741,210500.0
2010-05-05 14:20:00,37.49,37.54,37.46,37.49,226200.0,25.3741,25.4079,25.3538,25.3741,226200.0
2010-05-05 14:30:00,37.48,37.49,37.42,37.47,461100.0,25.3673,25.3741,25.3267,25.3605,461100.0
2010-05-05 14:40:00,37.47,37.49,37.41,37.44,612700.0,25.3605,25.3741,25.3199,25.3402,612700.0
2010-05-05 14:50:00,37.44,37.58,37.34,37.52,472100.0,25.3402,25.435,25.2725,25.3944,472100.0
2010-05-05 15:00:00,37.53,37.59,37.48,37.58,285600.0,25.4011,25.4418,25.3673,25.435,285600.0
2010-05-05 15:10:00,37.58,37.6,37.48,37.5,252100.0,25.435,25.4485,25.3673,25.3808,252100.0
2010-05-05 15:20:00,37.5,37.63,37.48,37.62,520200.0,25.3808,25.4688,25.3673,25.4621,520200.0
2010-05-05 15:30:00,37.6,37.62,37.45,37.49,702600.0,25.4485,25.4621,25.347,25.3741,702600.0
2010-05-05 15:40:00,37.49,37.6,37.47,37.57,537100.0,25.3741,25.4485,25.3605,25.4282,537100.0
2010-05-05 15:50:00,37.58,37.65,37.54,37.62,1256900.0,25.435,25.4824,25.4079,25.4621,1256900.0
2010-05-06 09:30:00,37.39,37.59,37.22,37.35,486600.0,25.3064,25.4418,25.1913,25.2793,486600.0
2010-05-06 09:40:00,37.36,37.53,37.25,37.34,389500.0,25.2861,25.4011,25.2116,25.2725,389500.0
2010-05-06 09:50:00,37.34,37.52,37.34,37.5,221900.0,25.2725,25.3944,25.2725,25.3808,221900.0
2010-05-06 10:00:00,37.51,37.63,37.43,37.48,379800.0,25.3876,25.4688,25.3335,25.3673,379800.0
2010-05-06 10:10:00,37.5,37.52,37.29,37.43,786900.0,25.3808,25.3944,25.2387,25.3335,786900.0
2010-05-06 10:20:00,37.43,37.47,37.35,37.39,418100.0,25.3335,25.3605,25.2793,25.3064,418100.0
2010-05-06 10:30:00,37.39,37.49,37.33,37.49,293900.0,25.3064,25.3741,25.2658,25.3741,293900.0
2010-05-06 10:40:00,37.49,37.5,37.27,37.33,313100.0,25.3741,25.3808,25.2252,25.2658,313100.0
2010-05-06 10:50:00,37.32,37.42,37.26,37.33,322400.0,25.259,25.3267,25.2184,25.2658,322400.0
2010-05-06 11:00:00,37.33,37.38,37.23,37.3,386700.0,25.2658,25.2996,25.1981,25.2455,386700.0
2010-05-06 11:10:00,37.29,37.32,37.15,37.32,489500.0,25.2387,25.259,25.144,25.259,489500.0
2010-05-06 11:20:00,37.32,37.5,37.32,37.5,561900.0,25.259,25.3808,25.259,25.3808,561900.0
2010-05-06 11:30:00,37.49,37.49,37.33,37.43,363500.0,25.3741,25.3741,25.2658,25.3335,363500.0
2010-05-06 11:40:00,37.42,37.43,37.25,37.26,442200.0,25.3267,25.3335,25.2116,25.2184,442200.0
2010-05-06 11:50:00,37.25,37.44,37.25,37.42,623000.0,25.2116,25.3402,25.2116,25.3267,623000.0
2010-05-06 12:00:00,37.43,37.5,37.36,37.44,457100.0,25.3335,25.3808,25.2861,25.3402,457100.0
2010-05-06 12:10:00,37.44,37.57,37.44,37.49,294800.0,25.3402,25.4282,25.3402,25.3741,294800.0
2010-05-06 12:20:00,37.49,37.57,37.43,37.47,239100.0,25.3741,25.4282,25.3335,25.3605,239100.0
2010-05-06 12:30:00,37.47,37.53,37.27,37.29,542200.0,25.3605,25.4011,25.2252,25.2387,542200.0
2010-05-06 12:40:00,37.29,37.37,37.23,37.3,321500.0,25.2387,25.2929,25.1981,25.2455,321500.0
2010-05-06 12:50:00,37.29,37.47,37.27,37.47,296000.0,25.2387,25.3605,25.2252,25.3605,296000.0
2010-05-06 13:00:00,37.47,37.49,37.38,37.43,189200.0,25.3605,25.3741,25.2996,25.3335,189200.0
2010-05-06 13:10:00,37.43,37.44,37.24,37.25,472000.0,25.3335,25.3402,25.2049,25.2116,472000.0
2010-05-06 13:20:00,37.25,37.31,37.19,37.22,619000.0,25.2116,25.2522,25.171,25.1913,619000.0
2010-05-06 13:30:00,37.24,37.28,37.18,37.2,334000.0,25.2049,25.2319,25.1643,25.1778,334000.0
2010-05-06 13:40:00,37.2,37.3,37.13,37.24,441400.0,25.1778,25.2455,25.1304,25.2049,441400.0
2010-05-06 13:50:00,37.25,37.28,37.16,37.17,477800.0,25.2116,25.2319,25.1507,25.1575,477800.0
2010-05-06 14:00:00,37.17,37.26,37.12,37.14,734700.0,25.1575,25.2184,25.1236,25.1372,734700.0
2010-05-06 14:10:00,37.14,37.4,36.83,36.92,1279500.0,25.1372,25.3132,24.9274,24.9883,1279500.0
2010-05-06 14:20:00,36.92,37.03,36.74,36.91,1272800.0,24.9883,25.0627,24.8665,24.9815,1272800.0
2010-05-06 14:30:00,36.91,36.92,36.45,36.45,1068600.0,24.9815,24.9883,24.6702,24.6702,1068600.0
2010-05-06 14:40:00,36.44,36.79,35.56,35.87,2285600.0,24.6634,24.9003,24.0678,24.2776,2285600.0
2010-05-06 14:50:00,35.86,37.03,35.66,36.2,1322500.0,24.2709,25.0627,24.1355,24.501,1322500.0
2010-05-06 15:00:00,36.19,37.0,35.98,36.9,1252300.0,24.4942,25.0424,24.3521,24.9747,1252300.0
2010-05-06 15:10:00,36.9,36.98,36.23,36.23,1014600.0,24.9747,25.0289,24.5213,24.5213,1014600.0
2010-05-06 15:20:00,36.23,36.3,35.93,36.29,1485500.0,24.5213,24.5687,24.3182,24.5619,1485500.0
2010-05-06 15:30:00,36.29,36.88,36.29,36.78,1025900.0,24.5619,24.9612,24.5619,24.8935,1025900.0
2010-05-06 15:40:00,36.79,37.33,36.73,37.09,1295100.0,24.9003,25.2658,24.8597,25.1033,1295100.0
2010-05-06 15:50:00,37.12,37.13,36.67,36.67,1494900.0,25.1236,25.1304,24.8191,24.8191,1494900.0
2010-05-07 09:30:00,36.44,36.66,36.0,36.6,1096200.0,24.6634,24.8123,24.3656,24.7717,1096200.0
2010-05-07 09:40:00,36.59,36.86,36.35,36.35,878800.0,24.7649,24.9477,24.6025,24.6025,878800.0
2010-05-07 09:50:00,36.35,36.55,36.05,36.1,1222000.0,24.6025,24.7379,24.3994,24.4333,1222000.0
2010-05-07 10:00:00,36.1,36.33,35.9,36.18,1281900.0,24.4333,24.589,24.2979,24.4874,1281900.0
2010-05-07 10:10:00,36.17,36.31,36.06,36.09,939400.0,24.4807,24.5754,24.4062,24.4265,939400.0
2010-05-07 10:20:00,36.1,36.1,35.23,35.49,1671800.0,24.4333,24.4333,23.8445,24.0204,1671800.0
2010-05-07 10:30:00,35.5,36.27,35.49,36.19,1633200.0,24.0272,24.5483,24.0204,24.4942,1633200.0
2010-05-07 10:40:00,36.2,36.26,35.89,36.14,996800.0,24.501,24.5416,24.2912,24.4604,996800.0
2010-05-07 10:50:00,36.15,36.38,36.03,36.09,928500.0,24.4671,24.6228,24.3859,24.4265,928500.0
2010-05-07 11:00:00,36.09,36.37,36.0,36.36,1650400.0,24.4265,24.616,24.3656,24.6093,1650400.0
2010-05-07 11:10:00,36.36,36.72,36.27,36.32,1672500.0,24.6093,24.8529,24.5483,24.5822,1672500.0
2010-05-07 11:20:00,36.31,36.54,36.2,36.23,1143900.0,24.5754,24.7311,24.501,24.5213,1143900.0
2010-05-07 11:30:00,36.22,36.27,36.01,36.16,924400.0,24.5145,24.5483,24.3724,24.4739,924400.0
2010-05-07 11:40:00,36.16,36.67,36.16,36.65,859400.0,24.4739,24.8191,24.4739,24.8055,859400.0
2010-05-07 11:50:00,36.65,36.66,36.48,36.52,1306700.0,24.8055,24.8123,24.6905,24.7176,1306700.0
2010-05-07 12:00:00,36.52,36.69,36.36,36.66,577700.0,24.7176,24.8326,24.6093,24.8123,577700.0
2010-05-07 12:10:00,36.66,36.86,36.62,36.8,830200.0,24.8123,24.9477,24.7852,24.9071,830200.0
2010-05-07 12:20:00,36.79,36.82,36.47,36.59,720900.0,24.9003,24.9206,24.6837,24.7649,720900.0
2010-05-07 12:30:00,36.6,36.64,36.4,36.49,397300.0,24.7717,24.7988,24.6363,24.6972,397300.0
2010-05-07 12:40:00,36.48,36.6,36.42,36.52,232600.0,24.6905,24.7717,24.6499,24.7176,232600.0
2010-05-07 12:50:00,36.52,36.63,36.44,36.53,342500.0,24.7176,24.792,24.6634,24.7243,342500.0
2010-05-07 13:00:00,36.52,36.6,36.38,36.38,215200.0,24.7176,24.7717,24.6228,24.6228,215200.0
2010-05-07 13:10:00,36.39,36.6,36.33,36.45,518500.0,24.6296,24.7717,24.589,24.6702,518500.0
2010-05-07 13:20:00,36.46,36.49,36.33,36.33,381100.0,24.6769,24.6972,24.589,24.589,381100.0
2010-05-07 13:30:00,36.33,36.56,36.33,36.49,169100.0,24.589,24.7446,24.589,24.6972,169100.0
2010-05-07 13:40:00,36.5,36.7,36.5,36.69,378800.0,24.704,24.8394,24.704,24.8326,378800.0
2010-05-07 13:50:00,36.69,36.73,36.58,36.59,531000.0,24.8326,24.8597,24.7582,24.7649,531000.0
2010-05-07 14:00:00,36.59,36.66,36.45,36.46,459600.0,24.7649,24.8123,24.6702,24.6769,459600.0
2010-05-07 14:10:00,36.46,36.6,36.38,36.6,544500.0,24.6769,24.7717,24.6228,24.7717,544500.0
2010-05-07 14:20:00,36.59,36.62,36.4,36.41,525400.0,24.7649,24.7852,24.6363,24.6431,525400.0
2010-05-07 14:30:00,36.41,36.57,36.41,36.51,354700.0,24.6431,24.7514,24.6431,24.7108,354700.0
2010-05-07 14:40:00,36.51,36.68,36.49,36.58,466800.0,24.7108,24.8258,24.6972,24.7582,466800.0
2010-05-07 14:50:00,36.56,36.63,36.45,36.59,475600.0,24.7446,24.792,24.6702,24.7649,475600.0
2010-05-07 15:00:00,36.59,36.6,36.34,36.37,664700.0,24.7649,24.7717,24.5957,24.616,664700.0
2010-05-07 15:10:00,36.37,36.53,36.31,36.52,712100.0,24.616,24.7243,24.5754,24.7176,712100.0
2010-05-07 15:20:00,36.52,36.62,36.4,36.43,703200.0,24.7176,24.7852,24.6363,24.6566,703200.0
2010-05-07 15:30:00,36.43,36.54,36.31,36.47,1087600.0,24.6566,24.7311,24.5754,24.6837,1087600.0
2010-05-07 15:40:00,36.46,36.66,36.46,36.59,1325600.0,24.6769,24.8123,24.6769,24.7649,1325600.0
2010-05-07 15:50:00,36.58,36.75,36.49,36.52,2152400.0,24.7582,24.8732,24.6972,24.7176,2152400.0
2010-05-10 09:30:00,37.43,37.81,37.29,37.67,1633800.0,25.3335,25.5907,25.2387,25.4959,1633800.0
2010-05-10 09:40:00,37.67,37.78,37.42,37.5,1128500.0,25.4959,25.5703,25.3267,25.3808,1128500.0
2010-05-10 09:50:00,37.5,37.55,37.4,37.47,764800.0,25.3808,25.4147,25.3132,25.3605,764800.0
2010-05-10 10:00:00,37.47,37.54,37.39,37.42,970700.0,25.3605,25.4079,25.3064,25.3267,970700.0
2010-05-10 10:10:00,37.41,37.56,37.39,37.47,1005900.0,25.3199,25.4214,25.3064,25.3605,1005900.0
2010-05-10 10:20:00,37.48,37.5,37.18,37.19,716700.0,25.3673,25.3808,25.1643,25.171,716700.0
2010-05-10 10:30:00,37.19,37.49,37.18,37.48,540200.0,25.171,25.3741,25.1643,25.3673,540200.0
2010-05-10 10:40:00,37.48,37.51,37.25,37.35,519800.0,25.3673,25.3876,25.2116,25.2793,519800.0
2010-05-10 10:50:00,37.36,37.43,37.28,37.41,472700.0,25.2861,25.3335,25.2319,25.3199,472700.0
2010-05-10 11:00:00,37.4,37.6,37.4,37.43,318100.0,25.3132,25.4485,25.3132,25.3335,318100.0
2010-05-10 11:10:00,37.43,37.48,37.38,37.46,321500.0,25.3335,25.3673,25.2996,25.3538,321500.0
2010-05-10 11:20:00,37.47,37.55,37.37,37.54,278100.0,25.3605,25.4147,25.2929,25.4079,278100.0
2010-05-10 11:30:00,37.54,37.55,37.44,37.51,375600.0,25.4079,25.4147,25.3402,25.3876,375600.0
2010-05-10 11:40:00,37.52,37.55,37.43,37.46,258000.0,25.3944,25.4147,25.3335,25.3538,258000.0
2010-05-10 11:50:00,37.46,37.52,37.44,37.49,476400.0,25.3538,25.3944,25.3402,25.3741,476400.0
2010-05-10 12:00:00,37.5,37.52,37.47,37.49,242900.0,25.3808,25.3944,25.3605,25.3741,242900.0
2010-05-10 12:10:00,37.49,37.53,37.46,37.48,344300.0,25.3741,25.4011,25.3538,25.3673,344300.0
2010-05-10 12:20:00,37.48,37.5,37.45,37.49,221200.0,25.3673,25.3808,25.347,25.3741,221200.0
2010-05-10 12:30:00,37.49,37.5,37.41,37.41,347500.0,25.3741,25.3808,25.3199,25.3199,347500.0
2010-05-10 12:40:00,37.41,37.44,37.38,37.41,314500.0,25.3199,25.3402,25.2996,25.3199,314500.0
2010-05-10 12:50:00,37.4,37.42,37.32,37.34,311400.0,25.3132,25.3267,25.259,25.2725,311400.0
2010-05-10 13:00:00,37.34,37.38,37.15,37.23,494200.0,25.2725,25.2996,25.144,25.1981,494200.0
2010-05-10 13:10:00,37.23,37.39,37.21,37.36,467100.0,25.1981,25.3064,25.1846,25.2861,467100.0
2010-05-10 13:20:00,37.36,37.4,37.31,37.39,300200.0,25.2861,25.3132,25.2522,25.3064,300200.0
2010-05-10 13:30:00,37.39,37.47,37.36,37.38,290100.0,25.3064,25.3605,25.2861,25.2996,290100.0
2010-05-10 13:40:00,37.37,37.38,37.28,37.37,329500.0,25.2929,25.2996,25.2319,25.2929,329500.0
2010-05-10 13:50:00,37.37,37.42,37.3,37.32,171300.0,25.2929,25.3267,25.2455,25.259,171300.0
2010-05-10 14:00:00,37.32,37.36,37.24,37.36,280800.0,25.259,25.2861,25.2049,25.2861,280800.0
2010-05-10 14:10:00,37.37,37.39,37.31,37.33,266200.0,25.2929,25.3064,25.2522,25.2658,266200.0
2010-05-10 14:20:00,37.33,37.39,37.28,37.28,579000.0,25.2658,25.3064,25.2319,25.2319,579000.0
2010-05-10 14:30:00,37.28,37.34,37.2,37.2,472300.0,25.2319,25.2725,25.1778,25.1778,472300.0
2010-05-10 14:40:00,37.19,37.31,37.17,37.29,301700.0,25.171,25.2522,25.1575,25.2387,301700.0
2010-05-10 14:50:00,37.3,37.34,37.26,37.3,241400.0,25.2455,25.2725,25.2184,25.2455,241400.0
2010-05-10 15:00:00,37.3,37.32,37.19,37.24,368300.0,25.2455,25.259,25.171,25.2049,368300.0
2010-05-10 15:10:00,37.23,37.25,37.14,37.17,484300.0,25.1981,25.2116,25.1372,25.1575,484300.0
2010-05-10 15:20:00,37.17,37.23,37.15,37.21,405500.0,25.1575,25.1981,25.144,25.1846,405500.0
2010-05-10 15:30:00,37.2,37.21,37.1,37.15,599100.0,25.1778,25.1846,25.1101,25.144,599100.0
2010-05-10 15:40:00,37.15,37.25,37.14,37.24,971100.0,25.144,25.2116,25.1372,25.2049,971100.0
2010-05-10 15:50:00,37.23,37.43,37.23,37.43,2182200.0,25.1981,25.3335,25.1981,25.3335,2182200.0
2010-05-11 09:30:00,37.1,37.44,37.05,37.39,706200.0,25.1101,25.3402,25.0763,25.3064,706200.0
2010-05-11 09:40:00,37.39,37.42,37.25,37.38,444400.0,25.3064,25.3267,25.2116,25.2996,444400.0
2010-05-11 09:50:00,37.39,37.59,37.34,37.44,510200.0,25.3064,25.4418,25.2725,25.3402,510200.0
2010-05-11 10:00:00,37.45,37.5,37.32,37.46,417000.0,25.347,25.3808,25.259,25.3538,417000.0
2010-05-11 10:10:00,37.46,37.57,37.44,37.46,327500.0,25.3538,25.4282,25.3402,25.3538,327500.0
2010-05-11 10:20:00,37.46,37.6,37.46,37.53,303300.0,25.3538,25.4485,25.3538,25.4011,303300.0
2010-05-11 10:30:00,37.53,37.54,37.45,37.52,403700.0,25.4011,25.4079,25.347,25.3944,403700.0
2010-05-11 10:40:00,37.52,37.55,37.43,37.44,371400.0,25.3944,25.4147,25.3335,25.3402,371400.0
2010-05-11 10:50:00,37.44,37.45,37.34,37.37,253000.0,25.3402,25.347,25.2725,25.2929,253000.0
2010-05-11 11:00:00,37.37,37.51,37.35,37.5,225700.0,25.2929,25.3876,25.2793,25.3808,225700.0
2010-05-11 11:10:00,37.49,37.5,37.42,37.47,339900.0,25.3741,25.3808,25.3267,25.3605,339900.0
2010-05-11 11:20:00,37.48,37.5,37.44,37.49,375600.0,25.3673,25.3808,25.3402,25.3741,375600.0
2010-05-11 11:30:00,37.49,37.66,37.46,37.63,256500.0,25.3741,25.4891,25.3538,25.4688,256500.0
2010-05-11 11:40:00,37.62,37.7,37.6,37.63,193400.0,25.4621,25.5162,25.4485,25.4688,193400.0
2010-05-11 11:50:00,37.63,37.72,37.6,37.68,284600.0,25.4688,25.5297,25.4485,25.5027,284600.0
2010-05-11 12:00:00,37.68,37.78,37.68,37.74,308700.0,25.5027,25.5703,25.5027,25.5433,308700.0
2010-05-11 12:10:00,37.75,37.76,37.7,37.71,408200.0,25.55,25.5568,25.5162,25.523,408200.0
2010-05-11 12:20:00,37.71,37.71,37.61,37.64,350100.0,25.523,25.523,25.4553,25.4756,350100.0
2010-05-11 12:30:00,37.64,37.66,37.61,37.64,230600.0,25.4756,25.4891,25.4553,25.4756,230600.0
2010-05-11 12:40:00,37.64,37.75,37.6,37.71,299700.0,25.4756,25.55,25.4485,25.523,299700.0
2010-05-11 12:50:00,37.71,37.72,37.66,37.7,308900.0,25.523,25.5297,25.4891,25.5162,308900.0
2010-05-11 13:00:00,37.7,37.72,37.68,37.72,305800.0,25.5162,25.5297,25.5027,25.5297,305800.0
2010-05-11 13:10:00,37.71,37.75,37.66,37.7,187000.0,25.523,25.55,25.4891,25.5162,187000.0
2010-05-11 13:20:00,37.69,37.78,37.68,37.77,542600.0,25.5094,25.5703,25.5027,25.5636,542600.0
2010-05-11 13:30:00,37.76,37.84,37.74,37.79,451000.0,25.5568,25.611,25.5433,25.5771,451000.0
2010-05-11 13:40:00,37.78,37.91,37.78,37.86,854800.0,25.5703,25.6583,25.5703,25.6245,854800.0
2010-05-11 13:50:00,37.87,37.9,37.81,37.85,361000.0,25.6313,25.6516,25.5907,25.6177,361000.0
2010-05-11 14:00:00,37.85,37.88,37.8,37.81,380900.0,25.6177,25.638,25.5839,25.5907,380900.0
2010-05-11 14:10:00,37.81,37.84,37.71,37.76,445900.0,25.5907,25.611,25.523,25.5568,445900.0
2010-05-11 14:20:00,37.75,37.83,37.7,37.78,437600.0,25.55,25.6042,25.5162,25.5703,437600.0
2010-05-11 14:30:00,37.78,37.78,37.6,37.69,560300.0,25.5703,25.5703,25.4485,25.5094,560300.0
2010-05-11 14:40:00,37.68,37.69,37.6,37.65,743300.0,25.5027,25.5094,25.4485,25.4824,743300.0
2010-05-11 14:50:00,37.66,37.7,37.55,37.6,359100.0,25.4891,25.5162,25.4147,25.4485,359100.0
2010-05-11 15:00:00,37.6,37.6,37.48,37.53,554800.0,25.4485,25.4485,25.3673,25.4011,554800.0
2010-05-11 15:10:00,37.53,37.62,37.48,37.5,422200.0,25.4011,25.4621,25.3673,25.3808,422200.0
2010-05-11 15:20:00,37.49,37.59,37.44,37.54,465700.0,25.3741,25.4418,25.3402,25.4079,465700.0
2010-05-11 15:30:00,37.54,37.67,37.49,37.65,541200.0,25.4079,25.4959,25.3741,25.4824,541200.0
2010-05-11 15:40:00,37.64,37.68,37.6,37.63,526600.0,25.4756,25.5027,25.4485,25.4688,526600.0
2010-05-11 15:50:00,37.63,37.64,37.49,37.49,892900.0,25.4688,25.4756,25.3741,25.3741,892900.0
2010-05-12 09:30:00,37.97,38.03,37.72,37.95,805700.0,25.6989,25.7396,25.5297,25.6854,805700.0
2010-05-12 09:40:00,37.94,38.19,37.94,38.12,844600.0,25.6786,25.8478,25.6786,25.8005,844600.0
2010-05-12 09:50:00,38.11,38.14,37.95,38.11,497300.0,25.7937,25.814,25.6854,25.7937,497300.0
2010-05-12 10:00:00,38.1,38.13,38.0,38.05,702800.0,25.7869,25.8072,25.7193,25.7531,702800.0
2010-05-12 10:10:00,38.04,38.04,37.9,37.99,432700.0,25.7463,25.7463,25.6516,25.7125,432700.0
2010-05-12 10:20:00,37.98,38.12,37.98,38.12,346300.0,25.7057,25.8005,25.7057,25.8005,346300.0
2010-05-12 10:30:00,38.11,38.16,38.07,38.12,408400.0,25.7937,25.8275,25.7666,25.8005,408400.0
2010-05-12 10:40:00,38.12,38.27,38.11,38.22,553000.0,25.8005,25.902,25.7937,25.8682,553000.0
2010-05-12 10:50:00,38.23,38.3,38.21,38.26,362800.0,25.8749,25.9223,25.8614,25.8952,362800.0
2010-05-12 11:00:00,38.26,38.35,38.24,38.34,673400.0,25.8952,25.9561,25.8817,25.9494,673400.0
2010-05-12 11:10:00,38.34,38.39,38.23,38.26,535300.0,25.9494,25.9832,25.8749,25.8952,535300.0
2010-05-12 11:20:00,38.26,38.29,38.14,38.16,395300.0,25.8952,25.9155,25.814,25.8275,395300.0
2010-05-12 11:30:00,38.15,38.21,38.11,38.18,432900.0,25.8208,25.8614,25.7937,25.8411,432900.0
2010-05-12 11:40:00,38.17,38.25,38.15,38.21,426400.0,25.8343,25.8885,25.8208,25.8614,426400.0
2010-05-12 11:50:00,38.21,38.22,38.13,38.21,502100.0,25.8614,25.8682,25.8072,25.8614,502100.0
2010-05-12 12:00:00,38.21,38.23,38.14,38.15,273400.0,25.8614,25.8749,25.814,25.8208,273400.0
2010-05-12 12:10:00,38.15,38.2,38.14,38.18,279600.0,25.8208,25.8546,25.814,25.8411,279600.0
2010-05-12 12:20:00,38.17,38.17,38.07,38.16,327700.0,25.8343,25.8343,25.7666,25.8275,327700.0
2010-05-12 12:30:00,38.16,38.22,38.1,38.14,379700.0,25.8275,25.8682,25.7869,25.814,379700.0
2010-05-12 12:40:00,38.14,38.14,38.04,38.05,196200.0,25.814,25.814,25.7463,25.7531,196200.0
2010-05-12 12:50:00,38.05,38.1,38.05,38.08,268700.0,25.7531,25.7869,25.7531,25.7734,268700.0
2010-05-12 13:00:00,38.08,38.11,38.07,38.09,411900.0,25.7734,25.7937,25.7666,25.7802,411900.0
2010-05-12 13:10:00,38.09,38.17,38.08,38.15,510700.0,25.7802,25.8343,25.7734,25.8208,510700.0
2010-05-12 13:20:00,38.15,38.17,38.06,38.07,180200.0,25.8208,25.8343,25.7599,25.7666,180200.0
2010-05-12 13:30:00,38.07,38.1,38.05,38.06,201400.0,25.7666,25.7869,25.7531,25.7599,201400.0
2010-05-12 13:40:00,38.05,38.12,38.02,38.09,237300.0,25.7531,25.8005,25.7328,25.7802,237300.0
2010-05-12 13:50:00,38.09,38.09,37.98,38.01,366300.0,25.7802,25.7802,25.7057,25.726,366300.0
2010-05-12 14:00:00,38.0,38.16,37.99,38.1,267900.0,25.7193,25.8275,25.7125,25.7869,267900.0
2010-05-12 14:10:00,38.1,38.17,38.09,38.15,184900.0,25.7869,25.8343,25.7802,25.8208,184900.0
2010-05-12 14:20:00,38.14,38.22,38.14,38.21,302200.0,25.814,25.8682,25.814,25.8614,302200.0
2010-05-12 14:30:00,38.21,38.25,38.18,38.2,240400.0,25.8614,25.8885,25.8411,25.8546,240400.0
2010-05-12 14:40:00,38.2,38.25,38.16,38.17,409300.0,25.8546,25.8885,25.8275,25.8343,409300.0
2010-05-12 14:50:00,38.18,38.18,38.11,38.16,217800.0,25.8411,25.8411,25.7937,25.8275,217800.0
2010-05-12 15:00:00,38.16,38.29,38.13,38.24,581600.0,25.8275,25.9155,25.8072,25.8817,581600.0
2010-05-12 15:10:00,38.24,38.25,38.17,38.21,236800.0,25.8817,25.8885,25.8343,25.8614,236800.0
2010-05-12 15:20:00,38.21,38.26,38.17,38.22,316800.0,25.8614,25.8952,25.8343,25.8682,316800.0
2010-05-12 15:30:00,38.22,38.26,38.15,38.16,632700.0,25.8682,25.8952,25.8208,25.8275,632700.0
2010-05-12 15:40:00,38.16,38.25,38.15,38.22,545300.0,25.8275,25.8885,25.8208,25.8682,545300.0
2010-05-12 15:50:00,38.21,38.26,38.16,38.16,1249400.0,25.8614,25.8952,25.8275,25.8275,1249400.0
2010-05-13 09:30:00,38.08,38.23,37.77,38.1,836100.0,25.7734,25.8749,25.5636,25.7869,836100.0
2010-05-13 09:40:00,38.1,38.23,37.97,38.21,584300.0,25.7869,25.8749,25.6989,25.8614,584300.0
2010-05-13 09:50:00,38.22,38.33,38.15,38.3,621500.0,25.8682,25.9426,25.8208,25.9223,621500.0
2010-05-13 10:00:00,38.31,38.57,38.23,38.56,1090500.0,25.9291,26.105,25.8749,26.0983,1090500.0
2010-05-13 10:10:00,38.56,38.68,38.49,38.59,744900.0,26.0983,26.1795,26.0509,26.1186,744900.0
2010-05-13 10:20:00,38.59,38.6,38.34,38.44,725600.0,26.1186,26.1253,25.9494,26.0171,725600.0
2010-05-13 10:30:00,38.47,38.59,38.4,38.51,481100.0,26.0374,26.1186,25.99,26.0644,481100.0
2010-05-13 10:40:00,38.51,38.67,38.5,38.67,404600.0,26.0644,26.1727,26.0577,26.1727,404600.0
2010-05-13 10:50:00,38.66,38.67,38.53,38.56,429500.0,26.166,26.1727,26.078,26.0983,429500.0
2010-05-13 11:00:00,38.57,38.63,38.49,38.57,495300.0,26.105,26.1456,26.0509,26.105,495300.0
2010-05-13 11:10:00,38.57,38.6,38.46,38.46,433500.0,26.105,26.1253,26.0306,26.0306,433500.0
2010-05-13 11:20:00,38.46,38.55,38.38,38.38,627500.0,26.0306,26.0915,25.9764,25.9764,627500.0
2010-05-13 11:30:00,38.38,38.39,38.27,38.3,320600.0,25.9764,25.9832,25.902,25.9223,320600.0
2010-05-13 11:40:00,38.3,38.35,38.26,38.34,155300.0,25.9223,25.9561,25.8952,25.9494,155300.0
2010-05-13 11:50:00,38.34,38.34,38.15,38.16,419100.0,25.9494,25.9494,25.8208,25.8275,419100.0
2010-05-13 12:00:00,38.15,38.25,38.13,38.24,217200.0,25.8208,25.8885,25.8072,25.8817,217200.0
2010-05-13 12:10:00,38.23,38.26,38.16,38.17,302000.0,25.8749,25.8952,25.8275,25.8343,302000.0
2010-05-13 12:20:00,38.17,38.24,38.15,38.19,209000.0,25.8343,25.8817,25.8208,25.8478,209000.0
2010-05-13 12:30:00,38.2,38.29,38.19,38.25,157600.0,25.8546,25.9155,25.8478,25.8885,157600.0
2010-05-13 12:40:00,38.26,38.34,38.26,38.28,197300.0,25.8952,25.9494,25.8952,25.9088,197300.0
2010-05-13 12:50:00,38.28,38.32,38.25,38.3,146800.0,25.9088,25.9358,25.8885,25.9223,146800.0
2010-05-13 13:00:00,38.29,38.3,38.2,38.29,265100.0,25.9155,25.9223,25.8546,25.9155,265100.0
2010-05-13 13:10:00,38.29,38.46,38.28,38.42,275100.0,25.9155,26.0306,25.9088,26.0035,275100.0
2010-05-13 13:20:00,38.42,38.44,38.35,38.39,166800.0,26.0035,26.0171,25.9561,25.9832,166800.0
2010-05-13 13:30:00,38.38,38.44,38.37,38.37,238900.0,25.9764,26.0171,25.9697,25.9697,238900.0
2010-05-13 13:40:00,38.37,38.41,38.29,38.34,276600.0,25.9697,25.9967,25.9155,25.9494,276600.0
2010-05-13 13:50:00,38.35,38.35,38.26,38.32,276800.0,25.9561,25.9561,25.8952,25.9358,276800.0
2010-05-13 14:00:00,38.32,38.45,38.32,38.44,247900.0,25.9358,26.0238,25.9358,26.0171,247900.0
2010-05-13 14:10:00,38.45,38.51,38.44,38.49,267500.0,26.0238,26.0644,26.0171,26.0509,267500.0
2010-05-13 14:20:00,38.5,38.5,38.38,38.38,221700.0,26.0577,26.0577,25.9764,25.9764,221700.0
2010-05-13 14:30:00,38.38,38.4,38.3,38.36,274300.0,25.9764,25.99,25.9223,25.9629,274300.0
2010-05-13 14:40:00,38.37,38.38,38.31,38.37,258000.0,25.9697,25.9764,25.9291,25.9697,258000.0
2010-05-13 14:50:00,38.37,38.37,38.27,38.32,421700.0,25.9697,25.9697,25.902,25.9358,421700.0
2010-05-13 15:00:00,38.32,38.34,38.25,38.25,847400.0,25.9358,25.9494,25.8885,25.8885,847400.0
2010-05-13 15:10:00,38.27,38.28,37.98,38.0,961200.0,25.902,25.9088,25.7057,25.7193,961200.0
2010-05-13 15:20:00,37.99,38.12,37.98,38.02,512300.0,25.7125,25.8005,25.7057,25.7328,512300.0
2010-05-13 15:30:00,38.02,38.06,37.92,37.97,659100.0,25.7328,25.7599,25.6651,25.6989,659100.0
2010-05-13 15:40:00,37.97,38.09,37.86,38.04,1028100.0,25.6989,25.7802,25.6245,25.7463,1028100.0
2010-05-13 15:50:00,38.04,38.17,37.93,37.93,906700.0,25.7463,25.8343,25.6719,25.6719,906700.0
2010-05-14 09:30:00,37.76,38.04,37.59,37.6,627500.0,25.5568,25.7463,25.4418,25.4485,627500.0
2010-05-14 09:40:00,37.6,37.76,37.42,37.53,835100.0,25.4485,25.5568,25.3267,25.4011,835100.0
2010-05-14 09:50:00,37.54,37.68,37.45,37.48,581800.0,25.4079,25.5027,25.347,25.3673,581800.0
2010-05-14 10:00:00,37.48,37.6,37.35,37.6,505300.0,25.3673,25.4485,25.2793,25.4485,505300.0
2010-05-14 10:10:00,37.6,37.7,37.51,37.52,281400.0,25.4485,25.5162,25.3876,25.3944,281400.0
2010-05-14 10:20:00,37.52,37.65,37.46,37.49,285000.0,25.3944,25.4824,25.3538,25.3741,285000.0
2010-05-14 10:30:00,37.5,37.53,37.3,37.36,413300.0,25.3808,25.4011,25.2455,25.2861,413300.0
2010-05-14 10:40:00,37.36,37.37,37.24,37.32,507500.0,25.2861,25.2929,25.2049,25.259,507500.0
2010-05-14 10:50:00,37.32,37.37,37.3,37.32,490200.0,25.259,25.2929,25.2455,25.259,490200.0
2010-05-14 11:00:00,37.32,37.33,37.11,37.12,499700.0,25.259,25.2658,25.1169,25.1236,499700.0
2010-05-14 11:10:00,37.12,37.2,37.01,37.04,640200.0,25.1236,25.1778,25.0492,25.0695,640200.0
2010-05-14 11:20:00,37.03,37.14,36.94,37.03,606900.0,25.0627,25.1372,25.0018,25.0627,606900.0
2010-05-14 11:30:00,37.03,37.21,37.01,37.15,402800.0,25.0627,25.1846,25.0492,25.144,402800.0
2010-05-14 11:40:00,37.15,37.18,37.08,37.09,425000.0,25.144,25.1643,25.0966,25.1033,425000.0
2010-05-14 11:50:00,37.1,37.13,37.06,37.07,394900.0,25.1101,25.1304,25.083,25.0898,394900.0
2010-05-14 12:00:00,37.07,37.12,36.93,36.98,498600.0,25.0898,25.1236,24.9951,25.0289,498600.0
2010-05-14 12:10:00,36.97,37.05,36.9,37.05,679500.0,25.0221,25.0763,24.9747,25.0763,679500.0
2010-05-14 12:20:00,37.04,37.19,36.99,37.05,238200.0,25.0695,25.171,25.0357,25.0763,238200.0
2010-05-14 12:30:00,37.05,37.08,37.01,37.07,408000.0,25.0763,25.0966,25.0492,25.0898,408000.0
2010-05-14 12:40:00,37.06,37.13,36.96,36.98,255400.0,25.083,25.1304,25.0154,25.0289,255400.0
2010-05-14 12:50:00,36.99,37.19,36.99,37.17,252400.0,25.0357,25.171,25.0357,25.1575,252400.0
2010-05-14 13:00:00,37.17,37.19,37.05,37.12,279700.0,25.1575,25.171,25.0763,25.1236,279700.0
2010-05-14 13:10:00,37.11,37.22,37.05,37.07,488700.0,25.1169,25.1913,25.0763,25.0898,488700.0
2010-05-14 13:20:00,37.07,37.19,37.07,37.08,286900.0,25.0898,25.171,25.0898,25.0966,286900.0
2010-05-14 13:30:00,37.07,37.08,36.95,36.99,466900.0,25.0898,25.0966,25.0086,25.0357,466900.0
2010-05-14 13:40:00,36.99,37.02,36.95,36.97,222200.0,25.0357,25.056,25.0086,25.0221,222200.0
2010-05-14 13:50:00,36.98,37.13,36.97,37.06,203700.0,25.0289,25.1304,25.0221,25.083,203700.0
2010-05-14 14:00:00,37.06,37.07,37.0,37.04,279400.0,25.083,25.0898,25.0424,25.0695,279400.0
2010-05-14 14:10:00,37.03,37.06,36.96,37.01,334900.0,25.0627,25.083,25.0154,25.0492,334900.0
2010-05-14 14:20:00,37.0,37.15,37.0,37.13,331600.0,25.0424,25.144,25.0424,25.1304,331600.0
2010-05-14 14:30:00,37.14,37.26,37.12,37.23,302000.0,25.1372,25.2184,25.1236,25.1981,302000.0
2010-05-14 14:40:00,37.23,37.25,37.18,37.2,418800.0,25.1981,25.2116,25.1643,25.1778,418800.0
2010-05-14 14:50:00,37.2,37.25,37.07,37.1,551200.0,25.1778,25.2116,25.0898,25.1101,551200.0
2010-05-14 15:00:00,37.09,37.13,37.07,37.12,346800.0,25.1033,25.1304,25.0898,25.1236,346800.0
2010-05-14 15:10:00,37.11,37.17,37.11,37.11,390500.0,25.1169,25.1575,25.1169,25.1169,390500.0
2010-05-14 15:20:00,37.12,37.18,37.03,37.16,390600.0,25.1236,25.1643,25.0627,25.1507,390600.0
2010-05-14 15:30:00,37.16,37.19,37.08,37.12,384700.0,25.1507,25.171,25.0966,25.1236,384700.0
2010-05-14 15:40:00,37.13,37.26,37.13,37.19,1097300.0,25.1304,25.2184,25.1304,25.171,1097300.0
2010-05-14 15:50:00,37.2,37.39,37.19,37.31,1715900.0,25.1778,25.3064,25.171,25.2522,1715900.0
2010-05-17 09:30:00,37.48,37.58,37.28,37.5,708200.0,25.3673,25.435,25.2319,25.3808,708200.0
2010-05-17 09:40:00,37.51,37.51,37.36,37.44,448700.0,25.3876,25.3876,25.2861,25.3402,448700.0
2010-05-17 09:50:00,37.45,37.47,37.27,37.33,688700.0,25.347,25.3605,25.2252,25.2658,688700.0
2010-05-17 10:00:00,37.32,37.43,37.24,37.26,1089100.0,25.259,25.3335,25.2049,25.2184,1089100.0
2010-05-17 10:10:00,37.26,37.52,37.22,37.51,1022700.0,25.2184,25.3944,25.1913,25.3876,1022700.0
2010-05-17 10:20:00,37.52,37.55,37.42,37.49,733700.0,25.3944,25.4147,25.3267,25.3741,733700.0
2010-05-17 10:30:00,37.5,37.57,37.47,37.55,415800.0,25.3808,25.4282,25.3605,25.4147,415800.0
2010-05-17 10:40:00,37.54,37.59,37.48,37.52,454000.0,25.4079,25.4418,25.3673,25.3944,454000.0
2010-05-17 10:50:00,37.52,37.62,37.46,37.47,444500.0,25.3944,25.4621,25.3538,25.3605,444500.0
2010-05-17 11:00:00,37.47,37.5,37.41,37.49,267700.0,25.3605,25.3808,25.3199,25.3741,267700.0
2010-05-17 11:10:00,37.48,37.49,37.27,37.28,592300.0,25.3673,25.3741,25.2252,25.2319,592300.0
2010-05-17 11:20:00,37.28,37.34,37.24,37.28,507000.0,25.2319,25.2725,25.2049,25.2319,507000.0
2010-05-17 11:30:00,37.27,37.31,37.23,37.23,414800.0,25.2252,25.2522,25.1981,25.1981,414800.0
2010-05-17 11:40:00,37.24,37.3,37.2,37.2,281000.0,25.2049,25.2455,25.1778,25.1778,281000.0
2010-05-17 11:50:00,37.2,37.25,37.0,37.07,837300.0,25.1778,25.2116,25.0424,25.0898,837300.0
2010-05-17 12:00:00,37.08,37.08,36.77,36.93,1307100.0,25.0966,25.0966,24.8868,24.9951,1307100.0
2010-05-17 12:10:00,36.92,37.05,36.91,36.98,398700.0,24.9883,25.0763,24.9815,25.0289,398700.0
2010-05-17 12:20:00,36.99,37.07,36.95,36.95,331200.0,25.0357,25.0898,25.0086,25.0086,331200.0
2010-05-17 12:30:00,36.95,37.06,36.94,36.98,346600.0,25.0086,25.083,25.0018,25.0289,346600.0
2010-05-17 12:40:00,36.99,37.08,36.98,37.04,154700.0,25.0357,25.0966,25.0289,25.0695,154700.0
2010-05-17 12:50:00,37.03,37.04,36.89,36.94,235800.0,25.0627,25.0695,24.968,25.0018,235800.0
2010-05-17 13:00:00,36.95,37.01,36.92,36.98,249800.0,25.0086,25.0492,24.9883,25.0289,249800.0
2010-05-17 13:10:00,36.99,37.04,36.98,37.04,399900.0,25.0357,25.0695,25.0289,25.0695,399900.0
2010-05-17 13:20:00,37.03,37.1,37.03,37.04,267700.0,25.0627,25.1101,25.0627,25.0695,267700.0
2010-05-17 13:30:00,37.05,37.1,37.0,37.01,339700.0,25.0763,25.1101,25.0424,25.0492,339700.0
2010-05-17 13:40:00,37.01,37.05,36.97,37.05,312600.0,25.0492,25.0763,25.0221,25.0763,312600.0
2010-05-17 13:50:00,37.05,37.23,37.04,37.23,488700.0,25.0763,25.1981,25.0695,25.1981,488700.0
2010-05-17 14:00:00,37.23,37.3,37.14,37.14,439800.0,25.1981,25.2455,25.1372,25.1372,439800.0
2010-05-17 14:10:00,37.14,37.2,37.12,37.18,245400.0,25.1372,25.1778,25.1236,25.1643,245400.0
2010-05-17 14:20:00,37.18,37.19,37.06,37.15,400800.0,25.1643,25.171,25.083,25.144,400800.0
2010-05-17 14:30:00,37.15,37.25,37.14,37.18,405500.0,25.144,25.2116,25.1372,25.1643,405500.0
2010-05-17 14:40:00,37.17,37.27,37.17,37.24,425700.0,25.1575,25.2252,25.1575,25.2049,425700.0
2010-05-17 14:50:00,37.23,37.25,37.17,37.22,344500.0,25.1981,25.2116,25.1575,25.1913,344500.0
2010-05-17 15:00:00,37.22,37.3,37.14,37.15,455600.0,25.1913,25.2455,25.1372,25.144,455600.0
2010-05-17 15:10:00,37.15,37.21,37.06,37.1,567000.0,25.144,25.1846,25.083,25.1101,567000.0
2010-05-17 15:20:00,37.1,37.16,37.04,37.12,475400.0,25.1101,25.1507,25.0695,25.1236,475400.0
2010-05-17 15:30:00,37.12,37.34,37.12,37.32,1196500.0,25.1236,25.2725,25.1236,25.259,1196500.0
2010-05-17 15:40:00,37.32,37.36,37.25,37.31,1240400.0,25.259,25.2861,25.2116,25.2522,1240400.0
2010-05-17 15:50:00,37.3,37.38,37.3,37.38,1416500.0,25.2455,25.2996,25.2455,25.2996,1416500.0
2010-05-18 09:30:00,37.1,37.42,36.9,37.41,1030900.0,25.1101,25.3267,24.9747,25.3199,1030900.0
2010-05-18 09:40:00,37.42,37.46,37.19,37.2,823100.0,25.3267,25.3538,25.171,25.1778,823100.0
2010-05-18 09:50:00,37.19,37.32,37.16,37.19,685900.0,25.171,25.259,25.1507,25.171,685900.0
2010-05-18 10:00:00,37.19,37.21,37.07,37.09,786000.0,25.171,25.1846,25.0898,25.1033,786000.0
2010-05-18 10:10:00,37.08,37.25,37.01,37.22,620800.0,25.0966,25.2116,25.0492,25.1913,620800.0
2010-05-18 10:20:00,37.22,37.25,37.09,37.14,285800.0,25.1913,25.2116,25.1033,25.1372,285800.0
2010-05-18 10:30:00,37.14,37.16,37.02,37.11,452100.0,25.1372,25.1507,25.056,25.1169,452100.0
2010-05-18 10:40:00,37.12,37.12,36.74,36.75,849300.0,25.1236,25.1236,24.8665,24.8732,849300.0
2010-05-18 10:50:00,36.76,36.89,36.6,36.89,677400.0,24.88,24.968,24.7717,24.968,677400.0
2010-05-18 11:00:00,36.89,36.98,36.88,36.95,441700.0,24.968,25.0289,24.9612,25.0086,441700.0
2010-05-18 11:10:00,36.94,37.06,36.9,36.95,495600.0,25.0018,25.083,24.9747,25.0086,495600.0
2010-05-18 11:20:00,36.95,37.08,36.95,37.02,358900.0,25.0086,25.0966,25.0086,25.056,358900.0
2010-05-18 11:30:00,37.03,37.06,36.97,37.01,188900.0,25.0627,25.083,25.0221,25.0492,188900.0
2010-05-18 11:40:00,37.02,37.03,36.76,36.77,477100.0,25.056,25.0627,24.88,24.8868,477100.0
2010-05-18 11:50:00,36.76,36.81,36.74,36.76,321700.0,24.88,24.9138,24.8665,24.88,321700.0
2010-05-18 12:00:00,36.76,36.77,36.59,36.7,490200.0,24.88,24.8868,24.7649,24.8394,490200.0
2010-05-18 12:10:00,36.69,36.77,36.66,36.7,430500.0,24.8326,24.8868,24.8123,24.8394,430500.0
2010-05-18 12:20:00,36.7,36.84,36.65,36.82,795500.0,24.8394,24.9341,24.8055,24.9206,795500.0
2010-05-18 12:30:00,36.81,36.83,36.76,36.76,533200.0,24.9138,24.9274,24.88,24.88,533200.0
2010-05-18 12:40:00,36.76,36.86,36.75,36.83,348000.0,24.88,24.9477,24.8732,24.9274,348000.0
2010-05-18 12:50:00,36.83,36.86,36.71,36.72,520100.0,24.9274,24.9477,24.8461,24.8529,520100.0
2010-05-18 13:00:00,36.72,36.76,36.6,36.74,651500.0,24.8529,24.88,24.7717,24.8665,651500.0
2010-05-18 13:10:00,36.74,36.76,36.6,36.64,439900.0,24.8665,24.88,24.7717,24.7988,439900.0
2010-05-18 13:20:00,36.64,36.71,36.64,36.68,263200.0,24.7988,24.8461,24.7988,24.8258,263200.0
2010-05-18 13:30:00,36.67,36.72,36.61,36.66,326800.0,24.8191,24.8529,24.7785,24.8123,326800.0
2010-05-18 13:40:00,36.67,36.7,36.59,36.68,518700.0,24.8191,24.8394,24.7649,24.8258,518700.0
2010-05-18 13:50:00,36.68,36.72,36.63,36.63,200100.0,24.8258,24.8529,24.792,24.792,200100.0
2010-05-18 14:00:00,36.63,36.73,36.6,36.72,389800.0,24.792,24.8597,24.7717,24.8529,389800.0
2010-05-18 14:10:00,36.71,36.8,36.7,36.74,293500.0,24.8461,24.9071,24.8394,24.8665,293500.0
2010-05-18 14:20:00,36.73,36.74,36.61,36.67,462300.0,24.8597,24.8665,24.7785,24.8191,462300.0
2010-05-18 14:30:00,36.67,36.68,36.5,36.56,453100.0,24.8191,24.8258,24.704,24.7446,453100.0
2010-05-18 14:40:00,36.56,36.72,36.5,36.64,466000.0,24.7446,24.8529,24.704,24.7988,466000.0
2010-05-18 14:50:00,36.64,36.7,36.6,36.64,651600.0,24.7988,24.8394,24.7717,24.7988,651600.0
2010-05-18 15:00:00,36.64,36.75,36.54,36.72,755700.0,24.7988,24.8732,24.7311,24.8529,755700.0
2010-05-18 15:10:00,36.7,36.85,36.67,36.77,685300.0,24.8394,24.9409,24.8191,24.8868,685300.0
2010-05-18 15:20:00,36.77,36.79,36.64,36.65,412700.0,24.8868,24.9003,24.7988,24.8055,412700.0
2010-05-18 15:30:00,36.64,36.77,36.63,36.74,605100.0,24.7988,24.8868,24.792,24.8665,605100.0
2010-05-18 15:40:00,36.74,36.88,36.7,36.76,777600.0,24.8665,24.9612,24.8394,24.88,777600.0
2010-05-18 15:50:00,36.75,36.8,36.68,36.72,1696500.0,24.8732,24.9071,24.8258,24.8529,1696500.0
2010-05-19 09:30:00,36.68,36.89,36.59,36.8,621800.0,24.8258,24.968,24.7649,24.9071,621800.0
2010-05-19 09:40:00,36.8,36.84,36.74,36.78,692900.0,24.9071,24.9341,24.8665,24.8935,692900.0
2010-05-19 09:50:00,36.79,36.85,36.7,36.8,467900.0,24.9003,24.9409,24.8394,24.9071,467900.0
2010-05-19 10:00:00,36.8,36.8,36.52,36.53,606600.0,24.9071,24.9071,24.7176,24.7243,606600.0
2010-05-19 10:10:00,36.55,36.67,36.39,36.44,914200.0,24.7379,24.8191,24.6296,24.6634,914200.0
2010-05-19 10:20:00,36.44,36.56,36.17,36.54,854100.0,24.6634,24.7446,24.4807,24.7311,854100.0
2010-05-19 10:30:00,36.54,36.57,36.37,36.41,707200.0,24.7311,24.7514,24.616,24.6431,707200.0
2010-05-19 10:40:00,36.41,36.49,36.35,36.39,482500.0,24.6431,24.6972,24.6025,24.6296,482500.0
2010-05-19 10:50:00,36.38,36.55,36.34,36.52,360200.0,24.6228,24.7379,24.5957,24.7176,360200.0
2010-05-19 11:00:00,36.53,36.57,36.45,36.48,284300.0,24.7243,24.7514,24.6702,24.6905,284300.0
2010-05-19 11:10:00,36.49,36.49,36.32,36.34,368000.0,24.6972,24.6972,24.5822,24.5957,368000.0
2010-05-19 11:20:00,36.35,36.4,36.23,36.29,369100.0,24.6025,24.6363,24.5213,24.5619,369100.0
2010-05-19 11:30:00,36.29,36.38,36.19,36.34,327300.0,24.5619,24.6228,24.4942,24.5957,327300.0
2010-05-19 11:40:00,36.33,36.38,36.21,36.21,467500.0,24.589,24.6228,24.5077,24.5077,467500.0
2010-05-19 11:50:00,36.21,36.39,36.19,36.39,503200.0,24.5077,24.6296,24.4942,24.6296,503200.0
2010-05-19 12:00:00,36.39,36.46,36.34,36.38,339000.0,24.6296,24.6769,24.5957,24.6228,339000.0
2010-05-19 12:10:00,36.37,36.46,36.35,36.39,289600.0,24.616,24.6769,24.6025,24.6296,289600.0
2010-05-19 12:20:00,36.39,36.68,36.37,36.61,537600.0,24.6296,24.8258,24.616,24.7785,537600.0
2010-05-19 12:30:00,36.6,36.65,36.53,36.58,361100.0,24.7717,24.8055,24.7243,24.7582,361100.0
2010-05-19 12:40:00,36.57,36.59,36.41,36.42,155900.0,24.7514,24.7649,24.6431,24.6499,155900.0
2010-05-19 12:50:00,36.41,36.65,36.41,36.65,304800.0,24.6431,24.8055,24.6431,24.8055,304800.0
2010-05-19 13:00:00,36.65,36.69,36.52,36.59,346400.0,24.8055,24.8326,24.7176,24.7649,346400.0
2010-05-19 13:10:00,36.59,36.6,36.51,36.58,171500.0,24.7649,24.7717,24.7108,24.7582,171500.0
2010-05-19 13:20:00,36.59,36.7,36.57,36.58,408100.0,24.7649,24.8394,24.7514,24.7582,408100.0
2010-05-19 13:30:00,36.58,36.63,36.5,36.56,227700.0,24.7582,24.792,24.704,24.7446,227700.0
2010-05-19 13:40:00,36.57,36.65,36.48,36.63,464200.0,24.7514,24.8055,24.6905,24.792,464200.0
2010-05-19 13:50:00,36.64,36.67,36.5,36.53,183100.0,24.7988,24.8191,24.704,24.7243,183100.0
2010-05-19 14:00:00,36.53,36.64,36.49,36.52,215500.0,24.7243,24.7988,24.6972,24.7176,215500.0
2010-05-19 14:10:00,36.52,36.53,36.42,36.42,201400.0,24.7176,24.7243,24.6499,24.6499,201400.0
2010-05-19 14:20:00,36.43,36.47,36.33,36.45,282200.0,24.6566,24.6837,24.589,24.6702,282200.0
2010-05-19 14:30:00,36.46,36.48,36.39,36.4,219600.0,24.6769,24.6905,24.6296,24.6363,219600.0
2010-05-19 14:40:00,36.4,36.59,36.39,36.57,287000.0,24.6363,24.7649,24.6296,24.7514,287000.0
2010-05-19 14:50:00,36.57,36.58,36.4,36.42,303800.0,24.7514,24.7582,24.6363,24.6499,303800.0
2010-05-19 15:00:00,36.44,36.47,36.26,36.26,368500.0,24.6634,24.6837,24.5416,24.5416,368500.0
2010-05-19 15:10:00,36.26,36.42,36.25,36.41,377600.0,24.5416,24.6499,24.5348,24.6431,377600.0
2010-05-19 15:20:00,36.41,36.47,36.33,36.46,526200.0,24.6431,24.6837,24.589,24.6769,526200.0
2010-05-19 15:30:00,36.45,36.64,36.43,36.64,833500.0,24.6702,24.7988,24.6566,24.7988,833500.0
2010-05-19 15:40:00,36.63,36.66,36.5,36.53,776200.0,24.792,24.8123,24.704,24.7243,776200.0
2010-05-19 15:50:00,36.52,36.61,36.47,36.52,1154500.0,24.7176,24.7785,24.6837,24.7176,1154500.0
2010-05-20 09:30:00,35.72,35.95,35.66,35.77,1212100.0,24.1761,24.3318,24.1355,24.2099,1212100.0
2010-05-20 09:40:00,35.76,35.8,35.63,35.78,894200.0,24.2032,24.2302,24.1152,24.2167,894200.0
2010-05-20 09:50:00,35.78,35.92,35.75,35.76,507100.0,24.2167,24.3115,24.1964,24.2032,507100.0
2010-05-20 10:00:00,35.75,35.8,35.65,35.71,997300.0,24.1964,24.2302,24.1287,24.1693,997300.0
2010-05-20 10:10:00,35.71,35.74,35.25,35.47,1264300.0,24.1693,24.1896,23.858,24.0069,1264300.0
2010-05-20 10:20:00,35.47,35.5,35.26,35.5,937100.0,24.0069,24.0272,23.8648,24.0272,937100.0
2010-05-20 10:30:00,35.49,35.7,35.48,35.63,762200.0,24.0204,24.1626,24.0137,24.1152,762200.0
2010-05-20 10:40:00,35.63,35.74,35.47,35.72,645700.0,24.1152,24.1896,24.0069,24.1761,645700.0
2010-05-20 10:50:00,35.72,35.86,35.7,35.82,587100.0,24.1761,24.2709,24.1626,24.2438,587100.0
2010-05-20 11:00:00,35.82,35.94,35.76,35.94,431000.0,24.2438,24.325,24.2032,24.325,431000.0
2010-05-20 11:10:00,35.94,35.94,35.77,35.85,675800.0,24.325,24.325,24.2099,24.2641,675800.0
2010-05-20 11:20:00,35.85,36.04,35.78,36.03,442300.0,24.2641,24.3927,24.2167,24.3859,442300.0
2010-05-20 11:30:00,36.04,36.05,35.88,35.97,304700.0,24.3927,24.3994,24.2844,24.3453,304700.0
2010-05-20 11:40:00,35.96,35.98,35.84,35.84,351200.0,24.3385,24.3521,24.2573,24.2573,351200.0
2010-05-20 11:50:00,35.85,35.93,35.81,35.81,600500.0,24.2641,24.3182,24.237,24.237,600500.0
2010-05-20 12:00:00,35.8,35.87,35.71,35.85,462400.0,24.2302,24.2776,24.1693,24.2641,462400.0
2010-05-20 12:10:00,35.84,35.85,35.65,35.72,623600.0,24.2573,24.2641,24.1287,24.1761,623600.0
2010-05-20 12:20:00,35.72,35.81,35.71,35.77,285800.0,24.1761,24.237,24.1693,24.2099,285800.0
2010-05-20 12:30:00,35.77,35.77,35.7,35.76,258100.0,24.2099,24.2099,24.1626,24.2032,258100.0
2010-05-20 12:40:00,35.76,35.8,35.72,35.73,312700.0,24.2032,24.2302,24.1761,24.1829,312700.0
2010-05-20 12:50:00,35.73,35.73,35.54,35.56,610600.0,24.1829,24.1829,24.0543,24.0678,610600.0
2010-05-20 13:00:00,35.56,35.72,35.54,35.69,676500.0,24.0678,24.1761,24.0543,24.1558,676500.0
2010-05-20 13:10:00,35.69,35.78,35.66,35.76,398900.0,24.1558,24.2167,24.1355,24.2032,398900.0
2010-05-20 13:20:00,35.77,35.98,35.74,35.92,463400.0,24.2099,24.3521,24.1896,24.3115,463400.0
2010-05-20 13:30:00,35.92,36.04,35.89,35.89,485200.0,24.3115,24.3927,24.2912,24.2912,485200.0
2010-05-20 13:40:00,35.9,36.01,35.85,35.89,457900.0,24.2979,24.3724,24.2641,24.2912,457900.0
2010-05-20 13:50:00,35.89,35.93,35.79,35.85,313300.0,24.2912,24.3182,24.2235,24.2641,313300.0
2010-05-20 14:00:00,35.84,35.86,35.66,35.82,585200.0,24.2573,24.2709,24.1355,24.2438,585200.0
2010-05-20 14:10:00,35.83,36.06,35.82,36.06,457700.0,24.2505,24.4062,24.2438,24.4062,457700.0
2010-05-20 14:20:00,36.06,36.12,35.91,35.96,428300.0,24.4062,24.4468,24.3047,24.3385,428300.0
2010-05-20 14:30:00,35.95,36.08,35.85,36.07,772900.0,24.3318,24.4198,24.2641,24.413,772900.0
2010-05-20 14:40:00,36.07,36.17,35.97,36.09,814100.0,24.413,24.4807,24.3453,24.4265,814100.0
2010-05-20 14:50:00,36.09,36.24,36.03,36.05,848700.0,24.4265,24.528,24.3859,24.3994,848700.0
2010-05-20 15:00:00,36.05,36.13,35.93,36.04,829300.0,24.3994,24.4536,24.3182,24.3927,829300.0
2010-05-20 15:10:00,36.04,36.11,35.95,36.04,812400.0,24.3927,24.4401,24.3318,24.3927,812400.0
2010-05-20 15:20:00,36.04,36.19,35.99,36.1,632400.0,24.3927,24.4942,24.3588,24.4333,632400.0
2010-05-20 15:30:00,36.1,36.19,36.01,36.07,650300.0,24.4333,24.4942,24.3724,24.413,650300.0
2010-05-20 15:40:00,36.07,36.1,35.84,35.89,1147600.0,24.413,24.4333,24.2573,24.2912,1147600.0
2010-05-20 15:50:00,35.9,35.92,35.53,35.53,2258100.0,24.2979,24.3115,24.0475,24.0475,2258100.0
2010-05-21 09:30:00,35.09,36.0,34.83,35.99,5009500.0,23.7497,24.3656,23.5737,24.3588,5009500.0
2010-05-21 09:40:00,35.99,36.15,35.84,35.9,1340600.0,24.3588,24.4671,24.2573,24.2979,1340600.0
2010-05-21 09:50:00,35.9,36.24,35.9,35.95,1090700.0,24.2979,24.528,24.2979,24.3318,1090700.0
2010-05-21 10:00:00,35.94,36.19,35.86,35.98,776300.0,24.325,24.4942,24.2709,24.3521,776300.0
2010-05-21 10:10:00,35.98,36.07,35.82,35.86,625500.0,24.3521,24.413,24.2438,24.2709,625500.0
2010-05-21 10:20:00,35.85,35.87,35.59,35.64,874300.0,24.2641,24.2776,24.0881,24.1219,874300.0
2010-05-21 10:30:00,35.64,35.91,35.63,35.87,571700.0,24.1219,24.3047,24.1152,24.2776,571700.0
2010-05-21 10:40:00,35.88,35.97,35.78,35.81,533600.0,24.2844,24.3453,24.2167,24.237,533600.0
2010-05-21 10:50:00,35.81,35.85,35.69,35.79,549300.0,24.237,24.2641,24.1558,24.2235,549300.0
2010-05-21 11:00:00,35.79,36.0,35.77,35.93,367400.0,24.2235,24.3656,24.2099,24.3182,367400.0
2010-05-21 11:10:00,35.93,36.12,35.87,36.09,373200.0,24.3182,24.4468,24.2776,24.4265,373200.0
2010-05-21 11:20:00,36.08,36.19,36.01,36.12,381300.0,24.4198,24.4942,24.3724,24.4468,381300.0
2010-05-21 11:30:00,36.13,36.25,36.05,36.19,572100.0,24.4536,24.5348,24.3994,24.4942,572100.0
2010-05-21 11:40:00,36.19,36.25,36.12,36.19,420800.0,24.4942,24.5348,24.4468,24.4942,420800.0
2010-05-21 11:50:00,36.19,36.26,36.14,36.19,675500.0,24.4942,24.5416,24.4604,24.4942,675500.0
2010-05-21 12:00:00,36.18,36.19,36.05,36.06,406100.0,24.4874,24.4942,24.3994,24.4062,406100.0
2010-05-21 12:10:00,36.06,36.24,36.0,36.23,434900.0,24.4062,24.528,24.3656,24.5213,434900.0
2010-05-21 12:20:00,36.23,36.28,36.18,36.18,307300.0,24.5213,24.5551,24.4874,24.4874,307300.0
2010-05-21 12:30:00,36.18,36.23,36.08,36.13,250500.0,24.4874,24.5213,24.4198,24.4536,250500.0
2010-05-21 12:40:00,36.13,36.16,35.87,35.87,337500.0,24.4536,24.4739,24.2776,24.2776,337500.0
2010-05-21 12:50:00,35.88,35.97,35.86,35.88,321300.0,24.2844,24.3453,24.2709,24.2844,321300.0
2010-05-21 13:00:00,35.88,35.94,35.78,35.85,320100.0,24.2844,24.325,24.2167,24.2641,320100.0
2010-05-21 13:10:00,35.85,35.92,35.8,35.82,340900.0,24.2641,24.3115,24.2302,24.2438,340900.0
2010-05-21 13:20:00,35.82,35.87,35.65,35.71,649600.0,24.2438,24.2776,24.1287,24.1693,649600.0
2010-05-21 13:30:00,35.72,35.91,35.72,35.89,479700.0,24.1761,24.3047,24.1761,24.2912,479700.0
2010-05-21 13:40:00,35.89,36.01,35.89,35.97,262700.0,24.2912,24.3724,24.2912,24.3453,262700.0
2010-05-21 13:50:00,35.97,36.01,35.95,35.98,206200.0,24.3453,24.3724,24.3318,24.3521,206200.0
2010-05-21 14:00:00,35.98,36.03,35.74,35.76,440300.0,24.3521,24.3859,24.1896,24.2032,440300.0
2010-05-21 14:10:00,35.76,35.81,35.59,35.63,423800.0,24.2032,24.237,24.0881,24.1152,423800.0
2010-05-21 14:20:00,35.63,35.65,35.54,35.63,634000.0,24.1152,24.1287,24.0543,24.1152,634000.0
2010-05-21 14:30:00,35.63,35.67,35.56,35.58,417600.0,24.1152,24.1423,24.0678,24.0813,417600.0
2010-05-21 14:40:00,35.59,35.63,35.42,35.51,356300.0,24.0881,24.1152,23.973,24.034,356300.0
2010-05-21 14:50:00,35.51,35.53,35.41,35.52,617800.0,24.034,24.0475,23.9663,24.0407,617800.0
2010-05-21 15:00:00,35.53,35.6,35.49,35.5,462600.0,24.0475,24.0949,24.0204,24.0272,462600.0
2010-05-21 15:10:00,35.49,35.5,35.26,35.35,620500.0,24.0204,24.0272,23.8648,23.9257,620500.0
2010-05-21 15:20:00,35.36,35.54,35.35,35.46,959200.0,23.9324,24.0543,23.9257,24.0001,959200.0
2010-05-21 15:30:00,35.46,35.47,35.32,35.36,810700.0,24.0001,24.0069,23.9054,23.9324,810700.0
2010-05-21 15:40:00,35.36,35.68,35.34,35.52,1223000.0,23.9324,24.149,23.9189,24.0407,1223000.0
2010-05-21 15:50:00,35.52,35.91,35.52,35.9,1840700.0,24.0407,24.3047,24.0407,24.2979,1840700.0
2010-05-24 09:30:00,35.56,36.15,35.43,35.84,1314900.0,24.0678,24.4671,23.9798,24.2573,1314900.0
2010-05-24 09:40:00,35.85,35.93,35.58,35.81,776800.0,24.2641,24.3182,24.0813,24.237,776800.0
2010-05-24 09:50:00,35.82,35.9,35.67,35.81,461300.0,24.2438,24.2979,24.1423,24.237,461300.0
2010-05-24 10:00:00,35.81,36.05,35.69,35.99,609000.0,24.237,24.3994,24.1558,24.3588,609000.0
2010-05-24 10:10:00,35.99,36.1,35.93,36.01,574100.0,24.3588,24.4333,24.3182,24.3724,574100.0
2010-05-24 10:20:00,36.01,36.04,35.86,35.95,346200.0,24.3724,24.3927,24.2709,24.3318,346200.0
2010-05-24 10:30:00,35.96,36.05,35.89,36.0,272600.0,24.3385,24.3994,24.2912,24.3656,272600.0
2010-05-24 10:40:00,36.0,36.02,35.81,35.81,287100.0,24.3656,24.3791,24.237,24.237,287100.0
2010-05-24 10:50:00,35.82,35.84,35.64,35.7,588500.0,24.2438,24.2573,24.1219,24.1626,588500.0
2010-05-24 11:00:00,35.7,35.79,35.69,35.77,381400.0,24.1626,24.2235,24.1558,24.2099,381400.0
2010-05-24 11:10:00,35.76,35.78,35.6,35.65,325800.0,24.2032,24.2167,24.0949,24.1287,325800.0
2010-05-24 11:20:00,35.65,35.71,35.62,35.66,290100.0,24.1287,24.1693,24.1084,24.1355,290100.0
2010-05-24 11:30:00,35.63,35.83,35.63,35.81,243600.0,24.1152,24.2505,24.1152,24.237,243600.0
2010-05-24 11:40:00,35.8,35.86,35.78,35.83,216900.0,24.2302,24.2709,24.2167,24.2505,216900.0
2010-05-24 11:50:00,35.82,35.91,35.76,35.88,341200.0,24.2438,24.3047,24.2032,24.2844,341200.0
2010-05-24 12:00:00,35.87,35.97,35.83,35.97,315900.0,24.2776,24.3453,24.2505,24.3453,315900.0
2010-05-24 12:10:00,35.98,35.99,35.89,35.9,271500.0,24.3521,24.3588,24.2912,24.2979,271500.0
2010-05-24 12:20:00,35.9,35.93,35.87,35.93,198500.0,24.2979,24.3182,24.2776,24.3182,198500.0
2010-05-24 12:30:00,35.94,35.97,35.83,35.85,246800.0,24.325,24.3453,24.2505,24.2641,246800.0
2010-05-24 12:40:00,35.85,35.89,35.82,35.89,232100.0,24.2641,24.2912,24.2438,24.2912,232100.0
2010-05-24 12:50:00,35.89,35.97,35.88,35.92,135100.0,24.2912,24.3453,24.2844,24.3115,135100.0
2010-05-24 13:00:00,35.93,35.98,35.82,35.85,329700.0,24.3182,24.3521,24.2438,24.2641,329700.0
2010-05-24 13:10:00,35.85,35.91,35.85,35.89,210000.0,24.2641,24.3047,24.2641,24.2912,210000.0
2010-05-24 13:20:00,35.89,35.99,35.87,35.93,184300.0,24.2912,24.3588,24.2776,24.3182,184300.0
2010-05-24 13:30:00,35.93,35.98,35.9,35.9,261200.0,24.3182,24.3521,24.2979,24.2979,261200.0
2010-05-24 13:40:00,35.9,35.92,35.84,35.86,224500.0,24.2979,24.3115,24.2573,24.2709,224500.0
2010-05-24 13:50:00,35.85,35.9,35.81,35.86,158900.0,24.2641,24.2979,24.237,24.2709,158900.0
2010-05-24 14:00:00,35.86,35.88,35.79,35.88,231100.0,24.2709,24.2844,24.2235,24.2844,231100.0
2010-05-24 14:10:00,35.88,35.96,35.87,35.94,171400.0,24.2844,24.3385,24.2776,24.325,171400.0
2010-05-24 14:20:00,35.94,35.95,35.88,35.93,150100.0,24.325,24.3318,24.2844,24.3182,150100.0
2010-05-24 14:30:00,35.94,35.99,35.88,35.93,204500.0,24.325,24.3588,24.2844,24.3182,204500.0
2010-05-24 14:40:00,35.93,35.95,35.82,35.86,271500.0,24.3182,24.3318,24.2438,24.2709,271500.0
2010-05-24 14:50:00,35.86,35.94,35.85,35.91,190900.0,24.2709,24.325,24.2641,24.3047,190900.0
2010-05-24 15:00:00,35.9,35.93,35.76,35.77,475600.0,24.2979,24.3182,24.2032,24.2099,475600.0
2010-05-24 15:10:00,35.76,35.82,35.73,35.81,519000.0,24.2032,24.2438,24.1829,24.237,519000.0
2010-05-24 15:20:00,35.81,35.93,35.81,35.85,359900.0,24.237,24.3182,24.237,24.2641,359900.0
2010-05-24 15:30:00,35.84,35.92,35.83,35.9,323100.0,24.2573,24.3115,24.2505,24.2979,323100.0
2010-05-24 15:40:00,35.89,35.94,35.83,35.83,668700.0,24.2912,24.325,24.2505,24.2505,668700.0
2010-05-24 15:50:00,35.83,35.88,35.61,35.67,2055700.0,24.2505,24.2844,24.1016,24.1423,2055700.0
2010-05-25 09:30:00,34.89,34.99,34.62,34.63,1359700.0,23.6143,23.682,23.4316,23.4384,1359700.0
2010-05-25 09:40:00,34.63,34.81,34.52,34.78,1189800.0,23.4384,23.5602,23.3639,23.5399,1189800.0
2010-05-25 09:50:00,34.77,35.08,34.74,34.95,1030000.0,23.5331,23.7429,23.5128,23.6549,1030000.0
2010-05-25 10:00:00,34.97,35.18,34.87,34.96,706900.0,23.6685,23.8106,23.6008,23.6617,706900.0
2010-05-25 10:10:00,34.95,35.08,34.84,34.89,789200.0,23.6549,23.7429,23.5805,23.6143,789200.0
2010-05-25 10:20:00,34.9,34.95,34.76,34.82,541200.0,23.6211,23.6549,23.5263,23.567,541200.0
2010-05-25 10:30:00,34.83,34.89,34.72,34.8,702100.0,23.5737,23.6143,23.4993,23.5534,702100.0
2010-05-25 10:40:00,34.79,34.85,34.71,34.83,442600.0,23.5467,23.5873,23.4925,23.5737,442600.0
2010-05-25 10:50:00,34.84,34.88,34.8,34.88,974400.0,23.5805,23.6076,23.5534,23.6076,974400.0
2010-05-25 11:00:00,34.88,35.01,34.87,34.94,663500.0,23.6076,23.6956,23.6008,23.6482,663500.0
2010-05-25 11:10:00,34.95,34.96,34.86,34.91,435400.0,23.6549,23.6617,23.594,23.6279,435400.0
2010-05-25 11:20:00,34.92,35.1,34.86,35.05,276900.0,23.6346,23.7565,23.594,23.7226,276900.0
2010-05-25 11:30:00,35.05,35.08,34.9,35.0,273300.0,23.7226,23.7429,23.6211,23.6888,273300.0
2010-05-25 11:40:00,35.01,35.06,34.96,35.03,379400.0,23.6956,23.7294,23.6617,23.7091,379400.0
2010-05-25 11:50:00,35.04,35.19,35.0,35.17,283000.0,23.7159,23.8174,23.6888,23.8038,283000.0
2010-05-25 12:00:00,35.17,35.25,35.14,35.14,359100.0,23.8038,23.858,23.7835,23.7835,359100.0
2010-05-25 12:10:00,35.14,35.22,35.14,35.16,219900.0,23.7835,23.8377,23.7835,23.7971,219900.0
2010-05-25 12:20:00,35.15,35.17,35.07,35.1,185300.0,23.7903,23.8038,23.7362,23.7565,185300.0
2010-05-25 12:30:00,35.1,35.11,35.01,35.03,242300.0,23.7565,23.7632,23.6956,23.7091,242300.0
2010-05-25 12:40:00,35.03,35.06,34.96,35.05,541700.0,23.7091,23.7294,23.6617,23.7226,541700.0
2010-05-25 12:50:00,35.05,35.13,35.02,35.1,140300.0,23.7226,23.7768,23.7023,23.7565,140300.0
2010-05-25 13:00:00,35.1,35.15,34.99,35.0,399500.0,23.7565,23.7903,23.682,23.6888,399500.0
2010-05-25 13:10:00,35.0,35.07,34.99,35.04,232900.0,23.6888,23.7362,23.682,23.7159,232900.0
2010-05-25 13:20:00,35.05,35.16,35.04,35.14,215400.0,23.7226,23.7971,23.7159,23.7835,215400.0
2010-05-25 13:30:00,35.14,35.16,35.03,35.06,211600.0,23.7835,23.7971,23.7091,23.7294,211600.0
2010-05-25 13:40:00,35.06,35.09,35.01,35.08,200300.0,23.7294,23.7497,23.6956,23.7429,200300.0
2010-05-25 13:50:00,35.09,35.12,35.0,35.05,366300.0,23.7497,23.77,23.6888,23.7226,366300.0
2010-05-25 14:00:00,35.04,35.16,35.0,35.1,358300.0,23.7159,23.7971,23.6888,23.7565,358300.0
2010-05-25 14:10:00,35.11,35.22,35.05,35.21,421300.0,23.7632,23.8377,23.7226,23.8309,421300.0
2010-05-25 14:20:00,35.21,35.27,35.12,35.16,360600.0,23.8309,23.8715,23.77,23.7971,360600.0
2010-05-25 14:30:00,35.16,35.24,35.11,35.14,300400.0,23.7971,23.8512,23.7632,23.7835,300400.0
2010-05-25 14:40:00,35.14,35.43,35.11,35.4,627000.0,23.7835,23.9798,23.7632,23.9595,627000.0
2010-05-25 14:50:00,35.41,35.42,35.26,35.28,534700.0,23.9663,23.973,23.8648,23.8783,534700.0
2010-05-25 15:00:00,35.28,35.43,35.27,35.36,582800.0,23.8783,23.9798,23.8715,23.9324,582800.0
2010-05-25 15:10:00,35.36,35.39,35.25,35.29,434500.0,23.9324,23.9527,23.858,23.8851,434500.0
2010-05-25 15:20:00,35.29,35.5,35.29,35.43,536000.0,23.8851,24.0272,23.8851,23.9798,536000.0
2010-05-25 15:30:00,35.44,35.66,35.41,35.47,1342400.0,23.9866,24.1355,23.9663,24.0069,1342400.0
2010-05-25 15:40:00,35.47,35.62,35.45,35.56,1235300.0,24.0069,24.1084,23.9934,24.0678,1235300.0
2010-05-25 15:50:00,35.57,35.61,35.37,35.61,1437900.0,24.0746,24.1016,23.9392,24.1016,1437900.0
2010-05-26 09:30:00,35.81,35.99,35.61,35.76,1020600.0,24.369,24.4915,24.2329,24.335,1020600.0
2010-05-26 09:40:00,35.75,35.78,35.63,35.71,813100.0,24.3282,24.3486,24.2465,24.301,813100.0
2010-05-26 09:50:00,35.71,35.9,35.66,35.85,640000.0,24.301,24.4303,24.267,24.3963,640000.0
2010-05-26 10:00:00,35.85,36.04,35.85,36.01,903000.0,24.3963,24.5256,24.3963,24.5051,903000.0
2010-05-26 10:10:00,36.01,36.08,35.97,35.97,482900.0,24.5051,24.5528,24.4779,24.4779,482900.0
2010-05-26 10:20:00,35.97,35.98,35.82,35.86,388800.0,24.4779,24.4847,24.3758,24.4031,388800.0
2010-05-26 10:30:00,35.86,36.1,35.85,36.01,431500.0,24.4031,24.5664,24.3963,24.5051,431500.0
2010-05-26 10:40:00,36.0,36.05,35.87,35.89,392100.0,24.4983,24.5324,24.4099,24.4235,392100.0
2010-05-26 10:50:00,35.9,35.97,35.82,35.94,247500.0,24.4303,24.4779,24.3758,24.4575,247500.0
2010-05-26 11:00:00,35.95,35.95,35.8,35.88,348700.0,24.4643,24.4643,24.3622,24.4167,348700.0
2010-05-26 11:10:00,35.89,35.94,35.86,35.93,200600.0,24.4235,24.4575,24.4031,24.4507,200600.0
2010-05-26 11:20:00,35.93,35.93,35.67,35.68,267000.0,24.4507,24.4507,24.2738,24.2806,267000.0
2010-05-26 11:30:00,35.68,35.79,35.65,35.69,289500.0,24.2806,24.3554,24.2602,24.2874,289500.0
2010-05-26 11:40:00,35.7,35.78,35.63,35.7,351400.0,24.2942,24.3486,24.2465,24.2942,351400.0
2010-05-26 11:50:00,35.7,35.74,35.62,35.74,320900.0,24.2942,24.3214,24.2397,24.3214,320900.0
2010-05-26 12:00:00,35.74,35.8,35.7,35.8,245400.0,24.3214,24.3622,24.2942,24.3622,245400.0
2010-05-26 12:10:00,35.8,35.85,35.72,35.85,281400.0,24.3622,24.3963,24.3078,24.3963,281400.0
2010-05-26 12:20:00,35.85,35.86,35.65,35.68,369300.0,24.3963,24.4031,24.2602,24.2806,369300.0
2010-05-26 12:30:00,35.68,35.77,35.63,35.72,175300.0,24.2806,24.3418,24.2465,24.3078,175300.0
2010-05-26 12:40:00,35.73,35.73,35.57,35.61,501200.0,24.3146,24.3146,24.2057,24.2329,501200.0
2010-05-26 12:50:00,35.61,35.63,35.47,35.57,721000.0,24.2329,24.2465,24.1377,24.2057,721000.0
2010-05-26 13:00:00,35.57,35.59,35.49,35.5,425200.0,24.2057,24.2193,24.1513,24.1581,425200.0
2010-05-26 13:10:00,35.51,35.55,35.38,35.45,509400.0,24.1649,24.1921,24.0764,24.1241,509400.0
2010-05-26 13:20:00,35.46,35.54,35.44,35.49,312000.0,24.1309,24.1853,24.1172,24.1513,312000.0
2010-05-26 13:30:00,35.49,35.53,35.43,35.49,438200.0,24.1513,24.1785,24.1104,24.1513,438200.0
2010-05-26 13:40:00,35.49,35.56,35.47,35.52,469100.0,24.1513,24.1989,24.1377,24.1717,469100.0
2010-05-26 13:50:00,35.52,35.52,35.44,35.49,372400.0,24.1717,24.1717,24.1172,24.1513,372400.0
2010-05-26 14:00:00,35.49,35.5,35.34,35.37,524400.0,24.1513,24.1581,24.0492,24.0696,524400.0
2010-05-26 14:10:00,35.37,35.38,35.25,35.32,410600.0,24.0696,24.0764,23.9879,24.0356,410600.0
2010-05-26 14:20:00,35.33,35.38,35.25,35.33,296900.0,24.0424,24.0764,23.9879,24.0424,296900.0
2010-05-26 14:30:00,35.34,35.37,35.12,35.27,888100.0,24.0492,24.0696,23.8995,24.0016,888100.0
2010-05-26 14:40:00,35.27,35.33,35.14,35.2,686100.0,24.0016,24.0424,23.9131,23.9539,686100.0
2010-05-26 14:50:00,35.2,35.3,35.11,35.3,450600.0,23.9539,24.022,23.8927,24.022,450600.0
2010-05-26 15:00:00,35.29,35.4,35.25,35.26,443400.0,24.0152,24.09,23.9879,23.9948,443400.0
2010-05-26 15:10:00,35.26,35.4,35.18,35.19,634700.0,23.9948,24.09,23.9403,23.9471,634700.0
2010-05-26 15:20:00,35.2,35.25,34.82,34.97,1443000.0,23.9539,23.9879,23.6953,23.7974,1443000.0
2010-05-26 15:30:00,34.97,35.02,34.76,35.0,1530000.0,23.7974,23.8314,23.6545,23.8178,1530000.0
2010-05-26 15:40:00,35.0,35.09,34.88,34.94,1917400.0,23.8178,23.8791,23.7362,23.777,1917400.0
2010-05-26 15:50:00,34.93,35.02,34.86,34.87,1655200.0,23.7702,23.8314,23.7226,23.7294,1655200.0
2010-05-27 09:30:00,35.35,35.52,35.15,35.18,828600.0,24.056,24.1717,23.9199,23.9403,828600.0
2010-05-27 09:40:00,35.18,35.32,35.17,35.19,619900.0,23.9403,24.0356,23.9335,23.9471,619900.0
2010-05-27 09:50:00,35.18,35.24,35.1,35.17,881200.0,23.9403,23.9811,23.8859,23.9335,881200.0
2010-05-27 10:00:00,35.17,35.3,35.11,35.29,729000.0,23.9335,24.022,23.8927,24.0152,729000.0
2010-05-27 10:10:00,35.29,35.5,35.27,35.48,888600.0,24.0152,24.1581,24.0016,24.1445,888600.0
2010-05-27 10:20:00,35.48,35.51,35.42,35.5,484400.0,24.1445,24.1649,24.1036,24.1581,484400.0
2010-05-27 10:30:00,35.5,35.6,35.47,35.5,833900.0,24.1581,24.2261,24.1377,24.1581,833900.0
2010-05-27 10:40:00,35.51,35.52,35.33,35.37,653300.0,24.1649,24.1717,24.0424,24.0696,653300.0
2010-05-27 10:50:00,35.37,35.48,35.35,35.41,355800.0,24.0696,24.1445,24.056,24.0968,355800.0
2010-05-27 11:00:00,35.41,35.44,35.24,35.25,575200.0,24.0968,24.1172,23.9811,23.9879,575200.0
2010-05-27 11:10:00,35.25,35.27,35.1,35.23,598500.0,23.9879,24.0016,23.8859,23.9743,598500.0
2010-05-27 11:20:00,35.23,35.46,35.22,35.46,438900.0,23.9743,24.1309,23.9675,24.1309,438900.0
2010-05-27 11:30:00,35.45,35.5,35.37,35.39,372800.0,24.1241,24.1581,24.0696,24.0832,372800.0
2010-05-27 11:40:00,35.39,35.43,35.31,35.33,260400.0,24.0832,24.1104,24.0288,24.0424,260400.0
2010-05-27 11:50:00,35.33,35.44,35.32,35.39,294400.0,24.0424,24.1172,24.0356,24.0832,294400.0
2010-05-27 12:00:00,35.4,35.49,35.36,35.48,350400.0,24.09,24.1513,24.0628,24.1445,350400.0
2010-05-27 12:10:00,35.48,35.5,35.45,35.5,344300.0,24.1445,24.1581,24.1241,24.1581,344300.0
2010-05-27 12:20:00,35.5,35.5,35.43,35.49,377400.0,24.1581,24.1581,24.1104,24.1513,377400.0
2010-05-27 12:30:00,35.49,35.5,35.41,35.42,340200.0,24.1513,24.1581,24.0968,24.1036,340200.0
2010-05-27 12:40:00,35.43,35.44,35.32,35.43,341600.0,24.1104,24.1172,24.0356,24.1104,341600.0
2010-05-27 12:50:00,35.44,35.44,35.31,35.31,489400.0,24.1172,24.1172,24.0288,24.0288,489400.0
2010-05-27 13:00:00,35.32,35.39,35.28,35.35,635400.0,24.0356,24.0832,24.0084,24.056,635400.0
2010-05-27 13:10:00,35.35,35.45,35.33,35.39,257800.0,24.056,24.1241,24.0424,24.0832,257800.0
2010-05-27 13:20:00,35.39,35.45,35.38,35.38,329700.0,24.0832,24.1241,24.0764,24.0764,329700.0
2010-05-27 13:30:00,35.38,35.49,35.37,35.47,349400.0,24.0764,24.1513,24.0696,24.1377,349400.0
2010-05-27 13:40:00,35.46,35.5,35.39,35.43,424900.0,24.1309,24.1581,24.0832,24.1104,424900.0
2010-05-27 13:50:00,35.43,35.49,35.41,35.45,383700.0,24.1104,24.1513,24.0968,24.1241,383700.0
2010-05-27 14:00:00,35.46,35.53,35.46,35.47,385800.0,24.1309,24.1785,24.1309,24.1377,385800.0
2010-05-27 14:10:00,35.47,35.53,35.47,35.5,413400.0,24.1377,24.1785,24.1377,24.1581,413400.0
2010-05-27 14:20:00,35.5,35.53,35.43,35.45,556900.0,24.1581,24.1785,24.1104,24.1241,556900.0
2010-05-27 14:30:00,35.44,35.48,35.39,35.41,357900.0,24.1172,24.1445,24.0832,24.0968,357900.0
2010-05-27 14:40:00,35.41,35.48,35.38,35.38,615400.0,24.0968,24.1445,24.0764,24.0764,615400.0
2010-05-27 14:50:00,35.39,35.45,35.29,35.39,1058500.0,24.0832,24.1241,24.0152,24.0832,1058500.0
2010-05-27 15:00:00,35.38,35.4,35.3,35.33,536600.0,24.0764,24.09,24.022,24.0424,536600.0
2010-05-27 15:10:00,35.34,35.44,35.32,35.35,454700.0,24.0492,24.1172,24.0356,24.056,454700.0
2010-05-27 15:20:00,35.34,35.37,35.27,35.32,387500.0,24.0492,24.0696,24.0016,24.0356,387500.0
2010-05-27 15:30:00,35.32,35.37,35.27,35.36,1147900.0,24.0356,24.0696,24.0016,24.0628,1147900.0
2010-05-27 15:40:00,35.36,35.46,35.32,35.43,791700.0,24.0628,24.1309,24.0356,24.1104,791700.0
2010-05-27 15:50:00,35.43,35.57,35.41,35.57,1561900.0,24.1104,24.2057,24.0968,24.2057,1561900.0
2010-05-28 09:30:00,35.41,35.59,35.28,35.54,817700.0,24.0968,24.2193,24.0084,24.1853,817700.0
2010-05-28 09:40:00,35.54,35.57,35.38,35.57,351200.0,24.1853,24.2057,24.0764,24.2057,351200.0
2010-05-28 09:50:00,35.56,35.63,35.43,35.61,537300.0,24.1989,24.2465,24.1104,24.2329,537300.0
2010-05-28 10:00:00,35.61,35.84,35.6,35.83,563500.0,24.2329,24.3894,24.2261,24.3826,563500.0
2010-05-28 10:10:00,35.83,35.9,35.8,35.85,570800.0,24.3826,24.4303,24.3622,24.3963,570800.0
2010-05-28 10:20:00,35.85,35.9,35.78,35.78,430300.0,24.3963,24.4303,24.3486,24.3486,430300.0
2010-05-28 10:30:00,35.77,35.88,35.74,35.76,357900.0,24.3418,24.4167,24.3214,24.335,357900.0
2010-05-28 10:40:00,35.77,35.78,35.53,35.54,594300.0,24.3418,24.3486,24.1785,24.1853,594300.0
2010-05-28 10:50:00,35.54,35.68,35.54,35.67,565500.0,24.1853,24.2806,24.1853,24.2738,565500.0
2010-05-28 11:00:00,35.67,35.71,35.62,35.65,249100.0,24.2738,24.301,24.2397,24.2602,249100.0
2010-05-28 11:10:00,35.65,35.69,35.54,35.58,474200.0,24.2602,24.2874,24.1853,24.2125,474200.0
2010-05-28 11:20:00,35.58,35.76,35.57,35.74,280600.0,24.2125,24.335,24.2057,24.3214,280600.0
2010-05-28 11:30:00,35.74,35.76,35.6,35.6,335300.0,24.3214,24.335,24.2261,24.2261,335300.0
2010-05-28 11:40:00,35.61,35.68,35.58,35.64,528100.0,24.2329,24.2806,24.2125,24.2533,528100.0
2010-05-28 11:50:00,35.64,35.67,35.56,35.56,308900.0,24.2533,24.2738,24.1989,24.1989,308900.0
2010-05-28 12:00:00,35.56,35.68,35.53,35.68,406400.0,24.1989,24.2806,24.1785,24.2806,406400.0
2010-05-28 12:10:00,35.68,35.77,35.68,35.77,180000.0,24.2806,24.3418,24.2806,24.3418,180000.0
2010-05-28 12:20:00,35.78,35.8,35.71,35.73,207600.0,24.3486,24.3622,24.301,24.3146,207600.0
2010-05-28 12:30:00,35.73,35.78,35.31,35.33,869000.0,24.3146,24.3486,24.0288,24.0424,869000.0
2010-05-28 12:40:00,35.33,35.46,35.16,35.26,1293200.0,24.0424,24.1309,23.9267,23.9948,1293200.0
2010-05-28 12:50:00,35.25,35.42,35.21,35.39,447700.0,23.9879,24.1036,23.9607,24.0832,447700.0
2010-05-28 13:00:00,35.4,35.48,35.38,35.4,223600.0,24.09,24.1445,24.0764,24.09,223600.0
2010-05-28 13:10:00,35.4,35.47,35.33,35.46,283400.0,24.09,24.1377,24.0424,24.1309,283400.0
2010-05-28 13:20:00,35.46,35.54,35.43,35.53,190900.0,24.1309,24.1853,24.1104,24.1785,190900.0
2010-05-28 13:30:00,35.53,35.55,35.47,35.49,216100.0,24.1785,24.1921,24.1377,24.1513,216100.0
2010-05-28 13:40:00,35.49,35.54,35.42,35.47,271800.0,24.1513,24.1853,24.1036,24.1377,271800.0
2010-05-28 13:50:00,35.47,35.51,35.38,35.43,315600.0,24.1377,24.1649,24.0764,24.1104,315600.0
2010-05-28 14:00:00,35.43,35.43,35.33,35.41,417500.0,24.1104,24.1104,24.0424,24.0968,417500.0
2010-05-28 14:10:00,35.41,35.51,35.38,35.47,341000.0,24.0968,24.1649,24.0764,24.1377,341000.0
2010-05-28 14:20:00,35.47,35.49,35.44,35.48,264200.0,24.1377,24.1513,24.1172,24.1445,264200.0
2010-05-28 14:30:00,35.48,35.57,35.45,35.56,177300.0,24.1445,24.2057,24.1241,24.1989,177300.0
2010-05-28 14:40:00,35.56,35.72,35.55,35.69,257900.0,24.1989,24.3078,24.1921,24.2874,257900.0
2010-05-28 14:50:00,35.69,35.78,35.67,35.71,303500.0,24.2874,24.3486,24.2738,24.301,303500.0
2010-05-28 15:00:00,35.7,35.75,35.68,35.71,286500.0,24.2942,24.3282,24.2806,24.301,286500.0
2010-05-28 15:10:00,35.71,35.78,35.71,35.78,465500.0,24.301,24.3486,24.301,24.3486,465500.0
2010-05-28 15:20:00,35.77,35.9,35.76,35.87,579600.0,24.3418,24.4303,24.335,24.4099,579600.0
2010-05-28 15:30:00,35.87,35.92,35.84,35.87,436000.0,24.4099,24.4439,24.3894,24.4099,436000.0
2010-05-28 15:40:00,35.87,35.9,35.64,35.81,1001500.0,24.4099,24.4303,24.2533,24.369,1001500.0
2010-05-28 15:50:00,35.8,35.83,35.52,35.55,1822900.0,24.3622,24.3826,24.1717,24.1921,1822900.0
2010-06-01 09:30:00,35.44,35.58,35.15,35.33,696400.0,24.1172,24.2125,23.9199,24.0424,696400.0
2010-06-01 09:40:00,35.33,35.45,35.29,35.42,574500.0,24.0424,24.1241,24.0152,24.1036,574500.0
2010-06-01 09:50:00,35.43,35.5,35.33,35.34,345200.0,24.1104,24.1581,24.0424,24.0492,345200.0
2010-06-01 10:00:00,35.33,35.54,35.33,35.52,486000.0,24.0424,24.1853,24.0424,24.1717,486000.0
2010-06-01 10:10:00,35.53,35.76,35.5,35.75,515900.0,24.1785,24.335,24.1581,24.3282,515900.0
2010-06-01 10:20:00,35.76,36.05,35.5,36.0,1305200.0,24.335,24.5324,24.1581,24.4983,1305200.0
2010-06-01 10:30:00,35.99,36.08,35.84,35.84,582000.0,24.4915,24.5528,24.3894,24.3894,582000.0
2010-06-01 10:40:00,35.85,35.89,35.8,35.86,343600.0,24.3963,24.4235,24.3622,24.4031,343600.0
2010-06-01 10:50:00,35.87,35.9,35.83,35.87,265200.0,24.4099,24.4303,24.3826,24.4099,265200.0
2010-06-01 11:00:00,35.86,35.9,35.84,35.88,243500.0,24.4031,24.4303,24.3894,24.4167,243500.0
2010-06-01 11:10:00,35.87,35.91,35.79,35.82,237200.0,24.4099,24.4371,24.3554,24.3758,237200.0
2010-06-01 11:20:00,35.82,35.91,35.78,35.88,229100.0,24.3758,24.4371,24.3486,24.4167,229100.0
2010-06-01 11:30:00,35.89,35.91,35.85,35.88,294700.0,24.4235,24.4371,24.3963,24.4167,294700.0
2010-06-01 11:40:00,35.87,35.88,35.68,35.75,333100.0,24.4099,24.4167,24.2806,24.3282,333100.0
2010-06-01 11:50:00,35.76,35.77,35.64,35.67,286200.0,24.335,24.3418,24.2533,24.2738,286200.0
2010-06-01 12:00:00,35.66,35.7,35.63,35.68,323900.0,24.267,24.2942,24.2465,24.2806,323900.0
2010-06-01 12:10:00,35.68,35.82,35.67,35.7,393200.0,24.2806,24.3758,24.2738,24.2942,393200.0
2010-06-01 12:20:00,35.7,35.8,35.66,35.79,165800.0,24.2942,24.3622,24.267,24.3554,165800.0
2010-06-01 12:30:00,35.79,35.85,35.77,35.82,156800.0,24.3554,24.3963,24.3418,24.3758,156800.0
2010-06-01 12:40:00,35.81,35.88,35.81,35.88,321600.0,24.369,24.4167,24.369,24.4167,321600.0
2010-06-01 12:50:00,35.88,35.91,35.79,35.79,145000.0,24.4167,24.4371,24.3554,24.3554,145000.0
2010-06-01 13:00:00,35.79,35.88,35.79,35.87,130400.0,24.3554,24.4167,24.3554,24.4099,130400.0
2010-06-01 13:10:00,35.88,36.0,35.88,35.98,307600.0,24.4167,24.4983,24.4167,24.4847,307600.0
2010-06-01 13:20:00,35.98,36.04,35.96,36.01,302200.0,24.4847,24.5256,24.4711,24.5051,302200.0
2010-06-01 13:30:00,36.02,36.05,35.92,35.95,254100.0,24.5119,24.5324,24.4439,24.4643,254100.0
2010-06-01 13:40:00,35.94,35.94,35.85,35.9,375700.0,24.4575,24.4575,24.3963,24.4303,375700.0
2010-06-01 13:50:00,35.9,35.91,35.7,35.7,547400.0,24.4303,24.4371,24.2942,24.2942,547400.0
2010-06-01 14:00:00,35.7,35.7,35.5,35.55,700200.0,24.2942,24.2942,24.1581,24.1921,700200.0
2010-06-01 14:10:00,35.55,35.61,35.5,35.56,442600.0,24.1921,24.2329,24.1581,24.1989,442600.0
2010-06-01 14:20:00,35.56,35.61,35.51,35.59,240400.0,24.1989,24.2329,24.1649,24.2193,240400.0
2010-06-01 14:30:00,35.58,35.65,35.55,35.61,353700.0,24.2125,24.2602,24.1921,24.2329,353700.0
2010-06-01 14:40:00,35.6,35.74,35.59,35.68,222700.0,24.2261,24.3214,24.2193,24.2806,222700.0
2010-06-01 14:50:00,35.69,35.71,35.56,35.67,294500.0,24.2874,24.301,24.1989,24.2738,294500.0
2010-06-01 15:00:00,35.67,35.7,35.55,35.55,596300.0,24.2738,24.2942,24.1921,24.1921,596300.0
2010-06-01 15:10:00,35.55,35.59,35.45,35.46,438000.0,24.1921,24.2193,24.1241,24.1309,438000.0
2010-06-01 15:20:00,35.46,35.5,35.28,35.38,721200.0,24.1309,24.1581,24.0084,24.0764,721200.0
2010-06-01 15:30:00,35.37,35.48,35.33,35.44,574600.0,24.0696,24.1445,24.0424,24.1172,574600.0
2010-06-01 15:40:00,35.43,35.44,35.15,35.2,1003100.0,24.1104,24.1172,23.9199,23.9539,1003100.0
2010-06-01 15:50:00,35.21,35.24,34.96,35.07,2374100.0,23.9607,23.9811,23.7906,23.8655,2374100.0
2010-06-02 09:30:00,35.17,35.27,34.7,34.77,1092900.0,23.9335,24.0016,23.6137,23.6613,1092900.0
2010-06-02 09:40:00,34.77,34.95,34.73,34.8,806100.0,23.6613,23.7838,23.6341,23.6817,806100.0
2010-06-02 09:50:00,34.81,35.03,34.72,35.0,460900.0,23.6885,23.8382,23.6273,23.8178,460900.0
2010-06-02 10:00:00,35.01,35.25,34.99,35.22,640000.0,23.8246,23.9879,23.811,23.9675,640000.0
2010-06-02 10:10:00,35.22,35.28,35.15,35.25,495900.0,23.9675,24.0084,23.9199,23.9879,495900.0
2010-06-02 10:20:00,35.25,35.38,35.17,35.17,508100.0,23.9879,24.0764,23.9335,23.9335,508100.0
2010-06-02 10:30:00,35.18,35.33,35.17,35.26,373500.0,23.9403,24.0424,23.9335,23.9948,373500.0
2010-06-02 10:40:00,35.26,35.28,35.13,35.17,301300.0,23.9948,24.0084,23.9063,23.9335,301300.0
2010-06-02 10:50:00,35.17,35.22,35.14,35.21,244100.0,23.9335,23.9675,23.9131,23.9607,244100.0
2010-06-02 11:00:00,35.2,35.45,35.2,35.44,501200.0,23.9539,24.1241,23.9539,24.1172,501200.0
2010-06-02 11:10:00,35.44,35.44,35.33,35.4,723900.0,24.1172,24.1172,24.0424,24.09,723900.0
2010-06-02 11:20:00,35.41,35.57,35.41,35.57,512000.0,24.0968,24.2057,24.0968,24.2057,512000.0
2010-06-02 11:30:00,35.56,35.64,35.49,35.62,646000.0,24.1989,24.2533,24.1513,24.2397,646000.0
2010-06-02 11:40:00,35.61,35.73,35.61,35.65,588300.0,24.2329,24.3146,24.2329,24.2602,588300.0
2010-06-02 11:50:00,35.65,35.74,35.63,35.74,468000.0,24.2602,24.3214,24.2465,24.3214,468000.0
2010-06-02 12:00:00,35.73,35.83,35.71,35.71,587700.0,24.3146,24.3826,24.301,24.301,587700.0
2010-06-02 12:10:00,35.71,35.82,35.7,35.75,230500.0,24.301,24.3758,24.2942,24.3282,230500.0
2010-06-02 12:20:00,35.76,35.77,35.68,35.69,189900.0,24.335,24.3418,24.2806,24.2874,189900.0
2010-06-02 12:30:00,35.68,35.78,35.68,35.72,135600.0,24.2806,24.3486,24.2806,24.3078,135600.0
2010-06-02 12:40:00,35.73,35.83,35.72,35.83,245600.0,24.3146,24.3826,24.3078,24.3826,245600.0
2010-06-02 12:50:00,35.83,35.9,35.8,35.89,208900.0,24.3826,24.4303,24.3622,24.4235,208900.0
2010-06-02 13:00:00,35.9,35.94,35.82,35.93,447800.0,24.4303,24.4575,24.3758,24.4507,447800.0
2010-06-02 13:10:00,35.94,35.97,35.88,35.88,408100.0,24.4575,24.4779,24.4167,24.4167,408100.0
2010-06-02 13:20:00,35.88,35.98,35.88,35.88,317300.0,24.4167,24.4847,24.4167,24.4167,317300.0
2010-06-02 13:30:00,35.89,35.94,35.85,35.89,247200.0,24.4235,24.4575,24.3963,24.4235,247200.0
2010-06-02 13:40:00,35.89,35.9,35.75,35.76,213000.0,24.4235,24.4303,24.3282,24.335,213000.0
2010-06-02 13:50:00,35.77,35.79,35.72,35.78,220200.0,24.3418,24.3554,24.3078,24.3486,220200.0
2010-06-02 14:00:00,35.77,35.78,35.69,35.72,328400.0,24.3418,24.3486,24.2874,24.3078,328400.0
2010-06-02 14:10:00,35.73,35.73,35.62,35.62,361700.0,24.3146,24.3146,24.2397,24.2397,361700.0
2010-06-02 14:20:00,35.62,35.7,35.55,35.6,953700.0,24.2397,24.2942,24.1921,24.2261,953700.0
2010-06-02 14:30:00,35.6,35.64,35.58,35.63,570700.0,24.2261,24.2533,24.2125,24.2465,570700.0
2010-06-02 14:40:00,35.63,35.78,35.63,35.73,653000.0,24.2465,24.3486,24.2465,24.3146,653000.0
2010-06-02 14:50:00,35.73,35.81,35.73,35.78,409500.0,24.3146,24.369,24.3146,24.3486,409500.0
2010-06-02 15:00:00,35.78,35.86,35.75,35.83,495300.0,24.3486,24.4031,24.3282,24.3826,495300.0
2010-06-02 15:10:00,35.83,35.94,35.81,35.84,359600.0,24.3826,24.4575,24.369,24.3894,359600.0
2010-06-02 15:20:00,35.83,35.96,35.83,35.95,507700.0,24.3826,24.4711,24.3826,24.4643,507700.0
2010-06-02 15:30:00,35.95,35.96,35.85,35.88,796200.0,24.4643,24.4711,24.3963,24.4167,796200.0
2010-06-02 15:40:00,35.89,35.99,35.86,35.94,701500.0,24.4235,24.4915,24.4031,24.4575,701500.0
2010-06-02 15:50:00,35.94,36.04,35.87,36.02,1787600.0,24.4575,24.5256,24.4099,24.5119,1787600.0
2010-06-03 09:30:00,36.11,36.57,35.78,36.47,1623500.0,24.5732,24.8862,24.3486,24.8182,1623500.0
2010-06-03 09:40:00,36.47,36.81,36.47,36.72,955100.0,24.8182,25.0495,24.8182,24.9883,955100.0
2010-06-03 09:50:00,36.7,36.7,36.53,36.7,585600.0,24.9747,24.9747,24.859,24.9747,585600.0
2010-06-03 10:00:00,36.69,36.69,36.44,36.56,713200.0,24.9679,24.9679,24.7978,24.8794,713200.0
2010-06-03 10:10:00,36.57,36.57,36.43,36.48,468700.0,24.8862,24.8862,24.791,24.825,468700.0
2010-06-03 10:20:00,36.48,36.51,36.32,36.38,601200.0,24.825,24.8454,24.7161,24.7569,601200.0
2010-06-03 10:30:00,36.38,36.52,36.31,36.37,418000.0,24.7569,24.8522,24.7093,24.7501,418000.0
2010-06-03 10:40:00,36.38,36.55,36.38,36.54,502900.0,24.7569,24.8726,24.7569,24.8658,502900.0
2010-06-03 10:50:00,36.53,36.59,36.48,36.49,605700.0,24.859,24.8998,24.825,24.8318,605700.0
2010-06-03 11:00:00,36.49,36.61,36.49,36.58,473100.0,24.8318,24.9134,24.8318,24.893,473100.0
2010-06-03 11:10:00,36.58,36.6,36.51,36.55,430300.0,24.893,24.9066,24.8454,24.8726,430300.0
2010-06-03 11:20:00,36.55,36.69,36.45,36.49,647900.0,24.8726,24.9679,24.8046,24.8318,647900.0
2010-06-03 11:30:00,36.49,36.53,36.43,36.5,436100.0,24.8318,24.859,24.791,24.8386,436100.0
2010-06-03 11:40:00,36.5,36.55,36.42,36.5,565300.0,24.8386,24.8726,24.7841,24.8386,565300.0
2010-06-03 11:50:00,36.49,36.57,36.46,36.56,362900.0,24.8318,24.8862,24.8114,24.8794,362900.0
2010-06-03 12:00:00,36.55,36.58,36.44,36.48,330400.0,24.8726,24.893,24.7978,24.825,330400.0
2010-06-03 12:10:00,36.48,36.53,36.4,36.47,188900.0,24.825,24.859,24.7705,24.8182,188900.0
2010-06-03 12:20:00,36.47,36.47,36.23,36.33,581700.0,24.8182,24.8182,24.6548,24.7229,581700.0
2010-06-03 12:30:00,36.33,36.34,36.23,36.33,423400.0,24.7229,24.7297,24.6548,24.7229,423400.0
2010-06-03 12:40:00,36.34,36.44,36.32,36.41,324700.0,24.7297,24.7978,24.7161,24.7773,324700.0
2010-06-03 12:50:00,36.41,36.44,36.33,36.38,216200.0,24.7773,24.7978,24.7229,24.7569,216200.0
2010-06-03 13:00:00,36.39,36.49,36.39,36.44,303900.0,24.7637,24.8318,24.7637,24.7978,303900.0
2010-06-03 13:10:00,36.44,36.44,36.29,36.29,423300.0,24.7978,24.7978,24.6957,24.6957,423300.0
2010-06-03 13:20:00,36.28,36.29,36.18,36.26,231700.0,24.6889,24.6957,24.6208,24.6753,231700.0
2010-06-03 13:30:00,36.27,36.31,36.19,36.24,299500.0,24.6821,24.7093,24.6276,24.6617,299500.0
2010-06-03 13:40:00,36.25,36.38,36.24,36.37,519500.0,24.6685,24.7569,24.6617,24.7501,519500.0
2010-06-03 13:50:00,36.37,36.38,36.29,36.31,475900.0,24.7501,24.7569,24.6957,24.7093,475900.0
2010-06-03 14:00:00,36.31,36.37,36.3,36.37,300900.0,24.7093,24.7501,24.7025,24.7501,300900.0
2010-06-03 14:10:00,36.37,36.45,36.35,36.41,295100.0,24.7501,24.8046,24.7365,24.7773,295100.0
2010-06-03 14:20:00,36.42,36.5,36.38,36.42,469400.0,24.7841,24.8386,24.7569,24.7841,469400.0
2010-06-03 14:30:00,36.41,36.54,36.38,36.52,599200.0,24.7773,24.8658,24.7569,24.8522,599200.0
2010-06-03 14:40:00,36.53,36.55,36.45,36.46,192100.0,24.859,24.8726,24.8046,24.8114,192100.0
2010-06-03 14:50:00,36.46,36.51,36.38,36.42,461200.0,24.8114,24.8454,24.7569,24.7841,461200.0
2010-06-03 15:00:00,36.42,36.47,36.37,36.41,359500.0,24.7841,24.8182,24.7501,24.7773,359500.0
2010-06-03 15:10:00,36.41,36.41,36.32,36.35,457100.0,24.7773,24.7773,24.7161,24.7365,457100.0
2010-06-03 15:20:00,36.34,36.53,36.32,36.5,349900.0,24.7297,24.859,24.7161,24.8386,349900.0
2010-06-03 15:30:00,36.5,36.54,36.42,36.47,494600.0,24.8386,24.8658,24.7841,24.8182,494600.0
2010-06-03 15:40:00,36.46,36.53,36.42,36.42,601700.0,24.8114,24.859,24.7841,24.7841,601700.0
2010-06-03 15:50:00,36.43,36.49,36.4,36.45,1173600.0,24.791,24.8318,24.7705,24.8046,1173600.0
2010-06-04 09:30:00,35.88,36.06,35.65,35.9,760200.0,24.4167,24.5392,24.2602,24.4303,760200.0
2010-06-04 09:40:00,35.9,35.92,35.59,35.74,685600.0,24.4303,24.4439,24.2193,24.3214,685600.0
2010-06-04 09:50:00,35.75,36.02,35.73,35.95,840000.0,24.3282,24.5119,24.3146,24.4643,840000.0
2010-06-04 10:00:00,35.95,35.98,35.83,35.95,624400.0,24.4643,24.4847,24.3826,24.4643,624400.0
2010-06-04 10:10:00,35.96,36.1,35.91,36.1,414700.0,24.4711,24.5664,24.4371,24.5664,414700.0
2010-06-04 10:20:00,36.1,36.22,36.04,36.12,533500.0,24.5664,24.648,24.5256,24.58,533500.0
2010-06-04 10:30:00,36.13,36.13,35.99,36.1,329600.0,24.5868,24.5868,24.4915,24.5664,329600.0
2010-06-04 10:40:00,36.09,36.14,36.0,36.03,224200.0,24.5596,24.5936,24.4983,24.5187,224200.0
2010-06-04 10:50:00,36.03,36.03,35.92,35.94,364500.0,24.5187,24.5187,24.4439,24.4575,364500.0
2010-06-04 11:00:00,35.94,36.06,35.92,36.04,255700.0,24.4575,24.5392,24.4439,24.5256,255700.0
2010-06-04 11:10:00,36.03,36.03,35.83,35.84,279000.0,24.5187,24.5187,24.3826,24.3894,279000.0
2010-06-04 11:20:00,35.84,35.89,35.81,35.83,255500.0,24.3894,24.4235,24.369,24.3826,255500.0
2010-06-04 11:30:00,35.83,35.93,35.76,35.88,309600.0,24.3826,24.4507,24.335,24.4167,309600.0
2010-06-04 11:40:00,35.89,35.93,35.84,35.89,263000.0,24.4235,24.4507,24.3894,24.4235,263000.0
2010-06-04 11:50:00,35.9,35.97,35.88,35.92,254000.0,24.4303,24.4779,24.4167,24.4439,254000.0
2010-06-04 12:00:00,35.91,35.91,35.67,35.74,445100.0,24.4371,24.4371,24.2738,24.3214,445100.0
2010-06-04 12:10:00,35.75,35.84,35.75,35.77,270000.0,24.3282,24.3894,24.3282,24.3418,270000.0
2010-06-04 12:20:00,35.77,35.82,35.76,35.78,151300.0,24.3418,24.3758,24.335,24.3486,151300.0
2010-06-04 12:30:00,35.78,35.82,35.7,35.77,261600.0,24.3486,24.3758,24.2942,24.3418,261600.0
2010-06-04 12:40:00,35.77,35.77,35.64,35.67,273300.0,24.3418,24.3418,24.2533,24.2738,273300.0
2010-06-04 12:50:00,35.66,35.73,35.66,35.68,262200.0,24.267,24.3146,24.267,24.2806,262200.0
2010-06-04 13:00:00,35.69,35.71,35.57,35.65,310300.0,24.2874,24.301,24.2057,24.2602,310300.0
2010-06-04 13:10:00,35.65,35.66,35.5,35.54,567400.0,24.2602,24.267,24.1581,24.1853,567400.0
2010-06-04 13:20:00,35.54,35.62,35.49,35.57,409700.0,24.1853,24.2397,24.1513,24.2057,409700.0
2010-06-04 13:30:00,35.56,35.62,35.53,35.57,350900.0,24.1989,24.2397,24.1785,24.2057,350900.0
2010-06-04 13:40:00,35.56,35.61,35.51,35.54,194200.0,24.1989,24.2329,24.1649,24.1853,194200.0
2010-06-04 13:50:00,35.54,35.56,35.43,35.5,329000.0,24.1853,24.1989,24.1104,24.1581,329000.0
2010-06-04 14:00:00,35.49,35.58,35.42,35.42,655000.0,24.1513,24.2125,24.1036,24.1036,655000.0
2010-06-04 14:10:00,35.43,35.51,35.4,35.44,294200.0,24.1104,24.1649,24.09,24.1172,294200.0
2010-06-04 14:20:00,35.45,35.54,35.41,35.48,472800.0,24.1241,24.1853,24.0968,24.1445,472800.0
2010-06-04 14:30:00,35.48,35.54,35.4,35.43,673500.0,24.1445,24.1853,24.09,24.1104,673500.0
2010-06-04 14:40:00,35.42,35.53,35.31,35.33,467900.0,24.1036,24.1785,24.0288,24.0424,467900.0
2010-06-04 14:50:00,35.33,35.4,35.26,35.34,519800.0,24.0424,24.09,23.9948,24.0492,519800.0
2010-06-04 15:00:00,35.34,35.53,35.34,35.45,899200.0,24.0492,24.1785,24.0492,24.1241,899200.0
2010-06-04 15:10:00,35.45,35.48,35.34,35.4,485200.0,24.1241,24.1445,24.0492,24.09,485200.0
2010-06-04 15:20:00,35.4,35.47,35.33,35.34,784000.0,24.09,24.1377,24.0424,24.0492,784000.0
2010-06-04 15:30:00,35.34,35.42,35.32,35.37,477100.0,24.0492,24.1036,24.0356,24.0696,477100.0
2010-06-04 15:40:00,35.38,35.42,35.15,35.37,1083100.0,24.0764,24.1036,23.9199,24.0696,1083100.0
2010-06-04 15:50:00,35.37,35.43,35.21,35.39,2270300.0,24.0696,24.1104,23.9607,24.0832,2270300.0
2010-06-07 09:30:00,35.35,35.67,35.2,35.34,823900.0,24.056,24.2738,23.9539,24.0492,823900.0
2010-06-07 09:40:00,35.34,35.34,35.17,35.33,522600.0,24.0492,24.0492,23.9335,24.0424,522600.0
2010-06-07 09:50:00,35.33,35.43,35.29,35.32,477700.0,24.0424,24.1104,24.0152,24.0356,477700.0
2010-06-07 10:00:00,35.32,35.42,35.25,35.4,357700.0,24.0356,24.1036,23.9879,24.09,357700.0
2010-06-07 10:10:00,35.39,35.53,35.35,35.5,501700.0,24.0832,24.1785,24.056,24.1581,501700.0
2010-06-07 10:20:00,35.5,35.54,35.44,35.48,320700.0,24.1581,24.1853,24.1172,24.1445,320700.0
2010-06-07 10:30:00,35.47,35.53,35.41,35.51,501500.0,24.1377,24.1785,24.0968,24.1649,501500.0
2010-06-07 10:40:00,35.51,35.59,35.45,35.56,438300.0,24.1649,24.2193,24.1241,24.1989,438300.0
2010-06-07 10:50:00,35.56,35.59,35.26,35.26,427400.0,24.1989,24.2193,23.9948,23.9948,427400.0
2010-06-07 11:00:00,35.27,35.38,35.27,35.35,325500.0,24.0016,24.0764,24.0016,24.056,325500.0
2010-06-07 11:10:00,35.35,35.38,35.19,35.23,461600.0,24.056,24.0764,23.9471,23.9743,461600.0
2010-06-07 11:20:00,35.24,35.32,35.2,35.25,664300.0,23.9811,24.0356,23.9539,23.9879,664300.0
2010-06-07 11:30:00,35.25,35.31,35.21,35.29,250200.0,23.9879,24.0288,23.9607,24.0152,250200.0
2010-06-07 11:40:00,35.29,35.45,35.29,35.35,369600.0,24.0152,24.1241,24.0152,24.056,369600.0
2010-06-07 11:50:00,35.35,35.43,35.31,35.42,281700.0,24.056,24.1104,24.0288,24.1036,281700.0
2010-06-07 12:00:00,35.41,35.52,35.39,35.5,268300.0,24.0968,24.1717,24.0832,24.1581,268300.0
2010-06-07 12:10:00,35.51,35.54,35.43,35.45,240800.0,24.1649,24.1853,24.1104,24.1241,240800.0
2010-06-07 12:20:00,35.45,35.51,35.44,35.51,315600.0,24.1241,24.1649,24.1172,24.1649,315600.0
2010-06-07 12:30:00,35.5,35.53,35.48,35.53,263600.0,24.1581,24.1785,24.1445,24.1785,263600.0
2010-06-07 12:40:00,35.53,35.57,35.51,35.54,240400.0,24.1785,24.2057,24.1649,24.1853,240400.0
2010-06-07 12:50:00,35.54,35.59,35.53,35.56,156900.0,24.1853,24.2193,24.1785,24.1989,156900.0
2010-06-07 13:00:00,35.56,35.56,35.47,35.55,197800.0,24.1989,24.1989,24.1377,24.1921,197800.0
2010-06-07 13:10:00,35.56,35.65,35.55,35.61,257400.0,24.1989,24.2602,24.1921,24.2329,257400.0
2010-06-07 13:20:00,35.61,35.72,35.61,35.71,260800.0,24.2329,24.3078,24.2329,24.301,260800.0
2010-06-07 13:30:00,35.71,35.77,35.65,35.65,391200.0,24.301,24.3418,24.2602,24.2602,391200.0
2010-06-07 13:40:00,35.66,35.67,35.5,35.55,236300.0,24.267,24.2738,24.1581,24.1921,236300.0
2010-06-07 13:50:00,35.54,35.54,35.43,35.48,362800.0,24.1853,24.1853,24.1104,24.1445,362800.0
2010-06-07 14:00:00,35.48,35.54,35.46,35.47,575900.0,24.1445,24.1853,24.1309,24.1377,575900.0
2010-06-07 14:10:00,35.47,35.51,35.4,35.43,172200.0,24.1377,24.1649,24.09,24.1104,172200.0
2010-06-07 14:20:00,35.42,35.47,35.38,35.46,269900.0,24.1036,24.1377,24.0764,24.1309,269900.0
2010-06-07 14:30:00,35.46,35.5,35.38,35.41,366600.0,24.1309,24.1581,24.0764,24.0968,366600.0
2010-06-07 14:40:00,35.41,35.42,35.32,35.38,308600.0,24.0968,24.1036,24.0356,24.0764,308600.0
2010-06-07 14:50:00,35.38,35.39,35.26,35.27,637900.0,24.0764,24.0832,23.9948,24.0016,637900.0
2010-06-07 15:00:00,35.28,35.41,35.27,35.38,525100.0,24.0084,24.0968,24.0016,24.0764,525100.0
2010-06-07 15:10:00,35.37,35.38,35.22,35.25,558800.0,24.0696,24.0764,23.9675,23.9879,558800.0
2010-06-07 15:20:00,35.26,35.26,35.04,35.04,633800.0,23.9948,23.9948,23.845,23.845,633800.0
2010-06-07 15:30:00,35.05,35.16,35.03,35.13,695000.0,23.8518,23.9267,23.8382,23.9063,695000.0
2010-06-07 15:40:00,35.14,35.15,34.98,35.03,762600.0,23.9131,23.9199,23.8042,23.8382,762600.0
2010-06-07 15:50:00,35.03,35.1,34.97,35.01,1506500.0,23.8382,23.8859,23.7974,23.8246,1506500.0
2010-06-08 09:30:00,34.89,35.1,34.78,35.08,565100.0,23.743,23.8859,23.6681,23.8723,565100.0
2010-06-08 09:40:00,35.08,35.1,34.72,34.75,674300.0,23.8723,23.8859,23.6273,23.6477,674300.0
2010-06-08 09:50:00,34.75,34.81,34.69,34.8,891500.0,23.6477,23.6885,23.6069,23.6817,891500.0
2010-06-08 10:00:00,34.79,34.84,34.74,34.82,742100.0,23.6749,23.7089,23.6409,23.6953,742100.0
2010-06-08 10:10:00,34.83,34.83,34.66,34.67,881800.0,23.7021,23.7021,23.5864,23.5933,881800.0
2010-06-08 10:20:00,34.67,34.73,34.58,34.72,1153600.0,23.5933,23.6341,23.532,23.6273,1153600.0
2010-06-08 10:30:00,34.72,34.75,34.59,34.62,891100.0,23.6273,23.6477,23.5388,23.5592,891100.0
2010-06-08 10:40:00,34.62,34.68,34.57,34.67,809300.0,23.5592,23.6001,23.5252,23.5933,809300.0
2010-06-08 10:50:00,34.67,34.75,34.6,34.74,478900.0,23.5933,23.6477,23.5456,23.6409,478900.0
2010-06-08 11:00:00,34.74,34.76,34.63,34.72,515100.0,23.6409,23.6545,23.566,23.6273,515100.0
2010-06-08 11:10:00,34.72,34.8,34.61,34.76,522600.0,23.6273,23.6817,23.5524,23.6545,522600.0
2010-06-08 11:20:00,34.77,34.9,34.76,34.81,1107600.0,23.6613,23.7498,23.6545,23.6885,1107600.0
2010-06-08 11:30:00,34.82,35.0,34.81,34.88,662000.0,23.6953,23.8178,23.6885,23.7362,662000.0
2010-06-08 11:40:00,34.89,34.95,34.78,34.95,303700.0,23.743,23.7838,23.6681,23.7838,303700.0
2010-06-08 11:50:00,34.95,35.01,34.9,34.96,418500.0,23.7838,23.8246,23.7498,23.7906,418500.0
2010-06-08 12:00:00,34.96,35.0,34.9,34.92,327800.0,23.7906,23.8178,23.7498,23.7634,327800.0
2010-06-08 12:10:00,34.92,34.95,34.81,34.87,210600.0,23.7634,23.7838,23.6885,23.7294,210600.0
2010-06-08 12:20:00,34.88,34.89,34.8,34.89,135700.0,23.7362,23.743,23.6817,23.743,135700.0
2010-06-08 12:30:00,34.88,34.92,34.86,34.87,180200.0,23.7362,23.7634,23.7226,23.7294,180200.0
2010-06-08 12:40:00,34.87,34.95,34.83,34.85,183500.0,23.7294,23.7838,23.7021,23.7157,183500.0
2010-06-08 12:50:00,34.85,34.94,34.85,34.89,103600.0,23.7157,23.777,23.7157,23.743,103600.0
2010-06-08 13:00:00,34.88,34.97,34.88,34.96,440800.0,23.7362,23.7974,23.7362,23.7906,440800.0
2010-06-08 13:10:00,34.95,34.97,34.91,34.92,228600.0,23.7838,23.7974,23.7566,23.7634,228600.0
2010-06-08 13:20:00,34.93,34.97,34.87,34.9,344100.0,23.7702,23.7974,23.7294,23.7498,344100.0
2010-06-08 13:30:00,34.9,34.93,34.85,34.86,1015100.0,23.7498,23.7702,23.7157,23.7226,1015100.0
2010-06-08 13:40:00,34.86,34.92,34.75,34.76,180200.0,23.7226,23.7634,23.6477,23.6545,180200.0
2010-06-08 13:50:00,34.76,34.83,34.73,34.82,448500.0,23.6545,23.7021,23.6341,23.6953,448500.0
2010-06-08 14:00:00,34.83,34.87,34.75,34.75,177400.0,23.7021,23.7294,23.6477,23.6477,177400.0
2010-06-08 14:10:00,34.76,34.88,34.73,34.88,334300.0,23.6545,23.7362,23.6341,23.7362,334300.0
2010-06-08 14:20:00,34.89,35.02,34.85,34.99,548000.0,23.743,23.8314,23.7157,23.811,548000.0
2010-06-08 14:30:00,34.99,35.08,34.98,35.02,348700.0,23.811,23.8723,23.8042,23.8314,348700.0
2010-06-08 14:40:00,35.01,35.09,35.0,35.01,192300.0,23.8246,23.8791,23.8178,23.8246,192300.0
2010-06-08 14:50:00,35.02,35.03,34.92,34.96,756300.0,23.8314,23.8382,23.7634,23.7906,756300.0
2010-06-08 15:00:00,34.97,35.02,34.92,35.0,302400.0,23.7974,23.8314,23.7634,23.8178,302400.0
2010-06-08 15:10:00,35.0,35.01,34.86,34.87,372100.0,23.8178,23.8246,23.7226,23.7294,372100.0
2010-06-08 15:20:00,34.88,35.08,34.88,35.08,428000.0,23.7362,23.8723,23.7362,23.8723,428000.0
2010-06-08 15:30:00,35.08,35.25,35.08,35.25,835500.0,23.8723,23.9879,23.8723,23.9879,835500.0
2010-06-08 15:40:00,35.25,35.28,35.18,35.21,693400.0,23.9879,24.0084,23.9403,23.9607,693400.0
2010-06-08 15:50:00,35.2,35.31,35.18,35.24,1361300.0,23.9539,24.0288,23.9403,23.9811,1361300.0
2010-06-09 09:30:00,35.3,35.38,34.81,35.01,1071700.0,24.022,24.0764,23.6885,23.8246,1071700.0
2010-06-09 09:40:00,35.01,35.07,34.84,34.93,883900.0,23.8246,23.8655,23.7089,23.7702,883900.0
2010-06-09 09:50:00,34.94,34.99,34.87,34.92,627700.0,23.777,23.811,23.7294,23.7634,627700.0
2010-06-09 10:00:00,34.92,35.01,34.87,34.93,780200.0,23.7634,23.8246,23.7294,23.7702,780200.0
2010-06-09 10:10:00,34.92,35.08,34.88,35.02,559400.0,23.7634,23.8723,23.7362,23.8314,559400.0
2010-06-09 10:20:00,35.02,35.07,34.96,35.02,342000.0,23.8314,23.8655,23.7906,23.8314,342000.0
2010-06-09 10:30:00,35.02,35.05,34.94,34.94,354400.0,23.8314,23.8518,23.777,23.777,354400.0
2010-06-09 10:40:00,34.94,35.12,34.93,35.12,555100.0,23.777,23.8995,23.7702,23.8995,555100.0
2010-06-09 10:50:00,35.12,35.16,35.05,35.08,270300.0,23.8995,23.9267,23.8518,23.8723,270300.0
2010-06-09 11:00:00,35.08,35.09,35.01,35.04,533100.0,23.8723,23.8791,23.8246,23.845,533100.0
2010-06-09 11:10:00,35.04,35.06,34.97,34.97,297400.0,23.845,23.8587,23.7974,23.7974,297400.0
2010-06-09 11:20:00,34.98,35.12,34.97,35.1,707800.0,23.8042,23.8995,23.7974,23.8859,707800.0
2010-06-09 11:30:00,35.11,35.18,35.04,35.16,366900.0,23.8927,23.9403,23.845,23.9267,366900.0
2010-06-09 11:40:00,35.15,35.19,35.14,35.17,286800.0,23.9199,23.9471,23.9131,23.9335,286800.0
2010-06-09 11:50:00,35.18,35.22,35.14,35.15,233900.0,23.9403,23.9675,23.9131,23.9199,233900.0
2010-06-09 12:00:00,35.15,35.18,35.14,35.16,359200.0,23.9199,23.9403,23.9131,23.9267,359200.0
2010-06-09 12:10:00,35.16,35.17,35.14,35.15,108100.0,23.9267,23.9335,23.9131,23.9199,108100.0
2010-06-09 12:20:00,35.15,35.22,35.15,35.17,122000.0,23.9199,23.9675,23.9199,23.9335,122000.0
2010-06-09 12:30:00,35.17,35.2,35.11,35.12,415900.0,23.9335,23.9539,23.8927,23.8995,415900.0
2010-06-09 12:40:00,35.13,35.14,35.03,35.09,338300.0,23.9063,23.9131,23.8382,23.8791,338300.0
2010-06-09 12:50:00,35.09,35.11,35.02,35.03,392400.0,23.8791,23.8927,23.8314,23.8382,392400.0
2010-06-09 13:00:00,35.03,35.06,34.96,35.04,448700.0,23.8382,23.8587,23.7906,23.845,448700.0
2010-06-09 13:10:00,35.04,35.07,35.03,35.05,225400.0,23.845,23.8655,23.8382,23.8518,225400.0
2010-06-09 13:20:00,35.04,35.07,35.04,35.06,380000.0,23.845,23.8655,23.845,23.8587,380000.0
2010-06-09 13:30:00,35.06,35.07,35.04,35.05,495600.0,23.8587,23.8655,23.845,23.8518,495600.0
2010-06-09 13:40:00,35.05,35.13,35.04,35.1,376200.0,23.8518,23.9063,23.845,23.8859,376200.0
2010-06-09 13:50:00,35.1,35.14,35.07,35.12,230600.0,23.8859,23.9131,23.8655,23.8995,230600.0
2010-06-09 14:00:00,35.13,35.15,35.02,35.02,416600.0,23.9063,23.9199,23.8314,23.8314,416600.0
2010-06-09 14:10:00,35.02,35.12,35.0,35.06,257000.0,23.8314,23.8995,23.8178,23.8587,257000.0
2010-06-09 14:20:00,35.06,35.09,35.01,35.08,158700.0,23.8587,23.8791,23.8246,23.8723,158700.0
2010-06-09 14:30:00,35.09,35.13,35.06,35.1,280500.0,23.8791,23.9063,23.8587,23.8859,280500.0
2010-06-09 14:40:00,35.09,35.15,35.05,35.14,929000.0,23.8791,23.9199,23.8518,23.9131,929000.0
2010-06-09 14:50:00,35.15,35.16,34.88,34.9,711900.0,23.9199,23.9267,23.7362,23.7498,711900.0
2010-06-09 15:00:00,34.9,34.95,34.85,34.95,329200.0,23.7498,23.7838,23.7157,23.7838,329200.0
2010-06-09 15:10:00,34.95,34.97,34.76,34.78,1162300.0,23.7838,23.7974,23.6545,23.6681,1162300.0
2010-06-09 15:20:00,34.78,34.94,34.72,34.88,975800.0,23.6681,23.777,23.6273,23.7362,975800.0
2010-06-09 15:30:00,34.89,34.89,34.73,34.77,773500.0,23.743,23.743,23.6341,23.6613,773500.0
2010-06-09 15:40:00,34.77,34.81,34.74,34.74,2212600.0,23.6613,23.6885,23.6409,23.6409,2212600.0
2010-06-09 15:50:00,34.74,34.79,34.63,34.73,1718400.0,23.6409,23.6749,23.566,23.6341,1718400.0
2010-06-10 09:30:00,35.16,35.17,34.81,34.99,1020900.0,23.9267,23.9335,23.6885,23.811,1020900.0
2010-06-10 09:40:00,34.99,35.08,34.73,34.86,945100.0,23.811,23.8723,23.6341,23.7226,945100.0
2010-06-10 09:50:00,34.87,34.94,34.76,34.94,940100.0,23.7294,23.777,23.6545,23.777,940100.0
2010-06-10 10:00:00,34.95,35.15,34.94,34.97,1184000.0,23.7838,23.9199,23.777,23.7974,1184000.0
2010-06-10 10:10:00,34.97,35.07,34.95,35.03,621100.0,23.7974,23.8655,23.7838,23.8382,621100.0
2010-06-10 10:20:00,35.02,35.04,34.77,34.82,737000.0,23.8314,23.845,23.6613,23.6953,737000.0
2010-06-10 10:30:00,34.82,34.87,34.79,34.84,462700.0,23.6953,23.7294,23.6749,23.7089,462700.0
2010-06-10 10:40:00,34.83,34.92,34.82,34.91,298400.0,23.7021,23.7634,23.6953,23.7566,298400.0
2010-06-10 10:50:00,34.92,34.92,34.79,34.8,447900.0,23.7634,23.7634,23.6749,23.6817,447900.0
2010-06-10 11:00:00,34.79,34.84,34.79,34.82,342200.0,23.6749,23.7089,23.6749,23.6953,342200.0
2010-06-10 11:10:00,34.82,34.87,34.79,34.8,459600.0,23.6953,23.7294,23.6749,23.6817,459600.0
2010-06-10 11:20:00,34.81,34.82,34.75,34.77,529000.0,23.6885,23.6953,23.6477,23.6613,529000.0
2010-06-10 11:30:00,34.76,34.78,34.74,34.74,494600.0,23.6545,23.6681,23.6409,23.6409,494600.0
2010-06-10 11:40:00,34.74,34.77,34.74,34.74,499300.0,23.6409,23.6613,23.6409,23.6409,499300.0
2010-06-10 11:50:00,34.74,34.8,34.74,34.75,244500.0,23.6409,23.6817,23.6409,23.6477,244500.0
2010-06-10 12:00:00,34.75,34.79,34.74,34.74,390600.0,23.6477,23.6749,23.6409,23.6409,390600.0
2010-06-10 12:10:00,34.74,34.76,34.67,34.69,1233100.0,23.6409,23.6545,23.5933,23.6069,1233100.0
2010-06-10 12:20:00,34.7,34.78,34.69,34.77,390200.0,23.6137,23.6681,23.6069,23.6613,390200.0
2010-06-10 12:30:00,34.77,34.8,34.69,34.73,574900.0,23.6613,23.6817,23.6069,23.6341,574900.0
2010-06-10 12:40:00,34.73,34.75,34.61,34.65,496000.0,23.6341,23.6477,23.5524,23.5796,496000.0
2010-06-10 12:50:00,34.66,34.69,34.57,34.57,610400.0,23.5864,23.6069,23.5252,23.5252,610400.0
2010-06-10 13:00:00,34.58,34.69,34.37,34.42,1485000.0,23.532,23.6069,23.3891,23.4231,1485000.0
2010-06-10 13:10:00,34.43,34.49,34.33,34.39,693900.0,23.4299,23.4708,23.3619,23.4027,693900.0
2010-06-10 13:20:00,34.39,34.41,34.35,34.38,457800.0,23.4027,23.4163,23.3755,23.3959,457800.0
2010-06-10 13:30:00,34.38,34.46,34.37,34.44,472100.0,23.3959,23.4503,23.3891,23.4367,472100.0
2010-06-10 13:40:00,34.44,34.53,34.41,34.53,678600.0,23.4367,23.498,23.4163,23.498,678600.0
2010-06-10 13:50:00,34.53,34.57,34.48,34.57,451200.0,23.498,23.5252,23.464,23.5252,451200.0
2010-06-10 14:00:00,34.57,34.57,34.41,34.42,297900.0,23.5252,23.5252,23.4163,23.4231,297900.0
2010-06-10 14:10:00,34.43,34.51,34.42,34.49,876300.0,23.4299,23.4844,23.4231,23.4708,876300.0
2010-06-10 14:20:00,34.49,34.66,34.48,34.61,467000.0,23.4708,23.5864,23.464,23.5524,467000.0
2010-06-10 14:30:00,34.6,34.72,34.6,34.71,821800.0,23.5456,23.6273,23.5456,23.6205,821800.0
2010-06-10 14:40:00,34.7,34.84,34.7,34.75,1064500.0,23.6137,23.7089,23.6137,23.6477,1064500.0
2010-06-10 14:50:00,34.75,34.77,34.74,34.76,365700.0,23.6477,23.6613,23.6409,23.6545,365700.0
2010-06-10 15:00:00,34.75,34.82,34.73,34.79,1099200.0,23.6477,23.6953,23.6341,23.6749,1099200.0
2010-06-10 15:10:00,34.8,34.85,34.74,34.84,592100.0,23.6817,23.7157,23.6409,23.7089,592100.0
2010-06-10 15:20:00,34.85,34.94,34.83,34.92,891000.0,23.7157,23.777,23.7021,23.7634,891000.0
2010-06-10 15:30:00,34.92,34.98,34.9,34.9,1132700.0,23.7634,23.8042,23.7498,23.7498,1132700.0
2010-06-10 15:40:00,34.93,34.98,34.88,34.95,1670900.0,23.7702,23.8042,23.7362,23.7838,1670900.0
2010-06-10 15:50:00,34.95,35.06,34.94,35.03,2790700.0,23.7838,23.8587,23.777,23.8382,2790700.0
2010-06-11 09:30:00,34.54,34.86,34.52,34.75,892600.0,23.5048,23.7226,23.4912,23.6477,892600.0
2010-06-11 09:40:00,34.74,34.84,34.73,34.79,419600.0,23.6409,23.7089,23.6341,23.6749,419600.0
2010-06-11 09:50:00,34.79,35.04,34.75,35.01,615000.0,23.6749,23.845,23.6477,23.8246,615000.0
2010-06-11 10:00:00,35.0,35.1,34.88,35.1,492000.0,23.8178,23.8859,23.7362,23.8859,492000.0
2010-06-11 10:10:00,35.09,35.19,35.06,35.13,503200.0,23.8791,23.9471,23.8587,23.9063,503200.0
2010-06-11 10:20:00,35.12,35.25,35.11,35.18,406800.0,23.8995,23.9879,23.8927,23.9403,406800.0
2010-06-11 10:30:00,35.19,35.23,35.05,35.11,402300.0,23.9471,23.9743,23.8518,23.8927,402300.0
2010-06-11 10:40:00,35.1,35.15,35.09,35.12,185000.0,23.8859,23.9199,23.8791,23.8995,185000.0
2010-06-11 10:50:00,35.12,35.13,34.97,34.99,309000.0,23.8995,23.9063,23.7974,23.811,309000.0
2010-06-11 11:00:00,34.99,35.04,34.94,35.01,401400.0,23.811,23.845,23.777,23.8246,401400.0
2010-06-11 11:10:00,35.01,35.04,34.94,35.0,322700.0,23.8246,23.845,23.777,23.8178,322700.0
2010-06-11 11:20:00,34.99,35.12,34.96,35.06,249400.0,23.811,23.8995,23.7906,23.8587,249400.0
2010-06-11 11:30:00,35.05,35.18,35.05,35.14,176000.0,23.8518,23.9403,23.8518,23.9131,176000.0
2010-06-11 11:40:00,35.13,35.17,35.05,35.14,132500.0,23.9063,23.9335,23.8518,23.9131,132500.0
2010-06-11 11:50:00,35.15,35.28,35.15,35.26,276900.0,23.9199,24.0084,23.9199,23.9948,276900.0
2010-06-11 12:00:00,35.26,35.26,35.12,35.19,322700.0,23.9948,23.9948,23.8995,23.9471,322700.0
2010-06-11 12:10:00,35.2,35.26,35.17,35.22,122400.0,23.9539,23.9948,23.9335,23.9675,122400.0
2010-06-11 12:20:00,35.23,35.24,35.1,35.15,177000.0,23.9743,23.9811,23.8859,23.9199,177000.0
2010-06-11 12:30:00,35.15,35.19,35.08,35.16,123900.0,23.9199,23.9471,23.8723,23.9267,123900.0
2010-06-11 12:40:00,35.16,35.28,35.14,35.27,327000.0,23.9267,24.0084,23.9131,24.0016,327000.0
2010-06-11 12:50:00,35.28,35.32,35.19,35.24,381300.0,24.0084,24.0356,23.9471,23.9811,381300.0
2010-06-11 13:00:00,35.24,35.41,35.22,35.39,327600.0,23.9811,24.0968,23.9675,24.0832,327600.0
2010-06-11 13:10:00,35.39,35.47,35.35,35.35,321300.0,24.0832,24.1377,24.056,24.056,321300.0
2010-06-11 13:20:00,35.35,35.35,35.25,35.28,225100.0,24.056,24.056,23.9879,24.0084,225100.0
2010-06-11 13:30:00,35.28,35.3,35.19,35.23,231900.0,24.0084,24.022,23.9471,23.9743,231900.0
2010-06-11 13:40:00,35.23,35.25,35.12,35.12,241800.0,23.9743,23.9879,23.8995,23.8995,241800.0
2010-06-11 13:50:00,35.12,35.17,35.1,35.11,201900.0,23.8995,23.9335,23.8859,23.8927,201900.0
2010-06-11 14:00:00,35.11,35.17,35.1,35.15,167500.0,23.8927,23.9335,23.8859,23.9199,167500.0
2010-06-11 14:10:00,35.14,35.15,35.02,35.05,279800.0,23.9131,23.9199,23.8314,23.8518,279800.0
2010-06-11 14:20:00,35.05,35.08,34.98,35.02,243000.0,23.8518,23.8723,23.8042,23.8314,243000.0
2010-06-11 14:30:00,35.03,35.09,35.02,35.05,167200.0,23.8382,23.8791,23.8314,23.8518,167200.0
2010-06-11 14:40:00,35.06,35.22,35.04,35.19,193100.0,23.8587,23.9675,23.845,23.9471,193100.0
2010-06-11 14:50:00,35.19,35.2,35.08,35.1,213100.0,23.9471,23.9539,23.8723,23.8859,213100.0
2010-06-11 15:00:00,35.1,35.18,35.09,35.11,230100.0,23.8859,23.9403,23.8791,23.8927,230100.0
2010-06-11 15:10:00,35.11,35.18,35.06,35.15,279500.0,23.8927,23.9403,23.8587,23.9199,279500.0
2010-06-11 15:20:00,35.14,35.22,35.1,35.17,381300.0,23.9131,23.9675,23.8859,23.9335,381300.0
2010-06-11 15:30:00,35.17,35.24,35.16,35.2,634200.0,23.9335,23.9811,23.9267,23.9539,634200.0
2010-06-11 15:40:00,35.19,35.37,35.19,35.36,1122300.0,23.9471,24.0696,23.9471,24.0628,1122300.0
2010-06-11 15:50:00,35.36,35.38,35.27,35.35,1033600.0,24.0628,24.0764,24.0016,24.056,1033600.0
2010-06-14 09:30:00,35.7,35.79,35.44,35.45,661500.0,24.2942,24.3554,24.1172,24.1241,661500.0
2010-06-14 09:40:00,35.46,35.85,35.45,35.85,908700.0,24.1309,24.3963,24.1241,24.3963,908700.0
2010-06-14 09:50:00,35.86,35.87,35.67,35.73,408000.0,24.4031,24.4099,24.2738,24.3146,408000.0
2010-06-14 10:00:00,35.73,35.77,35.67,35.67,392900.0,24.3146,24.3418,24.2738,24.2738,392900.0
2010-06-14 10:10:00,35.67,35.88,35.63,35.81,298900.0,24.2738,24.4167,24.2465,24.369,298900.0
2010-06-14 10:20:00,35.81,35.84,35.77,35.84,217700.0,24.369,24.3894,24.3418,24.3894,217700.0
2010-06-14 10:30:00,35.83,35.85,35.67,35.75,319100.0,24.3826,24.3963,24.2738,24.3282,319100.0
2010-06-14 10:40:00,35.75,35.79,35.7,35.7,359200.0,24.3282,24.3554,24.2942,24.2942,359200.0
2010-06-14 10:50:00,35.7,35.76,35.68,35.76,264000.0,24.2942,24.335,24.2806,24.335,264000.0
2010-06-14 11:00:00,35.75,35.76,35.68,35.72,209800.0,24.3282,24.335,24.2806,24.3078,209800.0
2010-06-14 11:10:00,35.73,35.75,35.66,35.68,212000.0,24.3146,24.3282,24.267,24.2806,212000.0
2010-06-14 11:20:00,35.68,35.74,35.66,35.66,437200.0,24.2806,24.3214,24.267,24.267,437200.0
2010-06-14 11:30:00,35.66,35.66,35.58,35.58,126700.0,24.267,24.267,24.2125,24.2125,126700.0
2010-06-14 11:40:00,35.6,35.68,35.57,35.6,312600.0,24.2261,24.2806,24.2057,24.2261,312600.0
2010-06-14 11:50:00,35.59,35.61,35.51,35.51,179000.0,24.2193,24.2329,24.1649,24.1649,179000.0
2010-06-14 12:00:00,35.52,35.54,35.44,35.44,240300.0,24.1717,24.1853,24.1172,24.1172,240300.0
2010-06-14 12:10:00,35.48,35.51,35.39,35.4,297400.0,24.1445,24.1649,24.0832,24.09,297400.0
2010-06-14 12:20:00,35.4,35.45,35.39,35.44,238800.0,24.09,24.1241,24.0832,24.1172,238800.0
2010-06-14 12:30:00,35.43,35.44,35.37,35.37,224200.0,24.1104,24.1172,24.0696,24.0696,224200.0
2010-06-14 12:40:00,35.37,35.37,35.3,35.3,189600.0,24.0696,24.0696,24.022,24.022,189600.0
2010-06-14 12:50:00,35.3,35.31,35.18,35.2,595100.0,24.022,24.0288,23.9403,23.9539,595100.0
2010-06-14 13:00:00,35.19,35.28,35.15,35.18,556800.0,23.9471,24.0084,23.9199,23.9403,556800.0
2010-06-14 13:10:00,35.18,35.23,35.1,35.12,363300.0,23.9403,23.9743,23.8859,23.8995,363300.0
2010-06-14 13:20:00,35.13,35.16,35.07,35.08,298200.0,23.9063,23.9267,23.8655,23.8723,298200.0
2010-06-14 13:30:00,35.08,35.19,35.07,35.17,189900.0,23.8723,23.9471,23.8655,23.9335,189900.0
2010-06-14 13:40:00,35.18,35.22,35.12,35.13,213600.0,23.9403,23.9675,23.8995,23.9063,213600.0
2010-06-14 13:50:00,35.13,35.13,35.0,35.0,289700.0,23.9063,23.9063,23.8178,23.8178,289700.0
2010-06-14 14:00:00,35.0,35.01,34.93,34.96,437500.0,23.8178,23.8246,23.7702,23.7906,437500.0
2010-06-14 14:10:00,34.96,34.98,34.82,34.88,468600.0,23.7906,23.8042,23.6953,23.7362,468600.0
2010-06-14 14:20:00,34.88,34.95,34.86,34.92,345600.0,23.7362,23.7838,23.7226,23.7634,345600.0
2010-06-14 14:30:00,34.92,34.92,34.83,34.87,268400.0,23.7634,23.7634,23.7021,23.7294,268400.0
2010-06-14 14:40:00,34.86,34.95,34.82,34.92,291500.0,23.7226,23.7838,23.6953,23.7634,291500.0
2010-06-14 14:50:00,34.93,34.97,34.91,34.92,249900.0,23.7702,23.7974,23.7566,23.7634,249900.0
2010-06-14 15:00:00,34.93,34.97,34.87,34.95,378800.0,23.7702,23.7974,23.7294,23.7838,378800.0
2010-06-14 15:10:00,34.95,35.0,34.92,34.99,398400.0,23.7838,23.8178,23.7634,23.811,398400.0
2010-06-14 15:20:00,34.98,34.99,34.86,34.89,284900.0,23.8042,23.811,23.7226,23.743,284900.0
2010-06-14 15:30:00,34.9,34.9,34.76,34.78,586500.0,23.7498,23.7498,23.6545,23.6681,586500.0
2010-06-14 15:40:00,34.78,34.85,34.75,34.8,726500.0,23.6681,23.7157,23.6477,23.6817,726500.0
2010-06-14 15:50:00,34.81,34.82,34.72,34.79,1466500.0,23.6885,23.6953,23.6273,23.6749,1466500.0
2010-06-15 09:30:00,35.1,35.35,34.97,35.22,570500.0,23.8859,24.056,23.7974,23.9675,570500.0
2010-06-15 09:40:00,35.21,35.4,35.21,35.32,372300.0,23.9607,24.09,23.9607,24.0356,372300.0
2010-06-15 09:50:00,35.32,35.43,35.31,35.31,533500.0,24.0356,24.1104,24.0288,24.0288,533500.0
2010-06-15 10:00:00,35.3,35.31,35.14,35.15,675700.0,24.022,24.0288,23.9131,23.9199,675700.0
2010-06-15 10:10:00,35.15,35.25,35.09,35.24,342800.0,23.9199,23.9879,23.8791,23.9811,342800.0
2010-06-15 10:20:00,35.25,35.31,35.24,35.27,296900.0,23.9879,24.0288,23.9811,24.0016,296900.0
2010-06-15 10:30:00,35.28,35.35,35.21,35.33,362800.0,24.0084,24.056,23.9607,24.0424,362800.0
2010-06-15 10:40:00,35.33,35.33,35.21,35.24,396800.0,24.0424,24.0424,23.9607,23.9811,396800.0
2010-06-15 10:50:00,35.23,35.26,35.2,35.23,206900.0,23.9743,23.9948,23.9539,23.9743,206900.0
2010-06-15 11:00:00,35.23,35.25,35.15,35.17,186800.0,23.9743,23.9879,23.9199,23.9335,186800.0
2010-06-15 11:10:00,35.17,35.18,35.1,35.11,334200.0,23.9335,23.9403,23.8859,23.8927,334200.0
2010-06-15 11:20:00,35.11,35.24,35.1,35.17,232600.0,23.8927,23.9811,23.8859,23.9335,232600.0
2010-06-15 11:30:00,35.16,35.19,35.12,35.18,205700.0,23.9267,23.9471,23.8995,23.9403,205700.0
2010-06-15 11:40:00,35.18,35.22,35.17,35.2,147200.0,23.9403,23.9675,23.9335,23.9539,147200.0
2010-06-15 11:50:00,35.21,35.32,35.19,35.29,268900.0,23.9607,24.0356,23.9471,24.0152,268900.0
2010-06-15 12:00:00,35.3,35.37,35.29,35.34,198600.0,24.022,24.0696,24.0152,24.0492,198600.0
2010-06-15 12:10:00,35.33,35.4,35.3,35.37,159300.0,24.0424,24.09,24.022,24.0696,159300.0
2010-06-15 12:20:00,35.37,35.43,35.36,35.4,160600.0,24.0696,24.1104,24.0628,24.09,160600.0
2010-06-15 12:30:00,35.39,35.43,35.38,35.39,181900.0,24.0832,24.1104,24.0764,24.0832,181900.0
2010-06-15 12:40:00,35.39,35.41,35.36,35.38,140900.0,24.0832,24.0968,24.0628,24.0764,140900.0
2010-06-15 12:50:00,35.38,35.38,35.31,35.38,177900.0,24.0764,24.0764,24.0288,24.0764,177900.0
2010-06-15 13:00:00,35.38,35.38,35.3,35.33,143700.0,24.0764,24.0764,24.022,24.0424,143700.0
2010-06-15 13:10:00,35.32,35.49,35.3,35.47,253100.0,24.0356,24.1513,24.022,24.1377,253100.0
2010-06-15 13:20:00,35.48,35.49,35.4,35.41,143100.0,24.1445,24.1513,24.09,24.0968,143100.0
2010-06-15 13:30:00,35.42,35.47,35.4,35.41,177900.0,24.1036,24.1377,24.09,24.0968,177900.0
2010-06-15 13:40:00,35.41,35.42,35.35,35.38,155600.0,24.0968,24.1036,24.056,24.0764,155600.0
2010-06-15 13:50:00,35.38,35.38,35.34,35.37,104300.0,24.0764,24.0764,24.0492,24.0696,104300.0
2010-06-15 14:00:00,35.37,35.43,35.36,35.41,172800.0,24.0696,24.1104,24.0628,24.0968,172800.0
2010-06-15 14:10:00,35.41,35.46,35.39,35.45,145900.0,24.0968,24.1309,24.0832,24.1241,145900.0
2010-06-15 14:20:00,35.45,35.49,35.44,35.48,184700.0,24.1241,24.1513,24.1172,24.1445,184700.0
2010-06-15 14:30:00,35.49,35.5,35.45,35.5,217200.0,24.1513,24.1581,24.1241,24.1581,217200.0
2010-06-15 14:40:00,35.5,35.5,35.43,35.46,242700.0,24.1581,24.1581,24.1104,24.1309,242700.0
2010-06-15 14:50:00,35.47,35.5,35.43,35.44,365800.0,24.1377,24.1581,24.1104,24.1172,365800.0
2010-06-15 15:00:00,35.44,35.47,35.38,35.46,488800.0,24.1172,24.1377,24.0764,24.1309,488800.0
2010-06-15 15:10:00,35.46,35.5,35.44,35.5,231900.0,24.1309,24.1581,24.1172,24.1581,231900.0
2010-06-15 15:20:00,35.49,35.5,35.47,35.49,260300.0,24.1513,24.1581,24.1377,24.1513,260300.0
2010-06-15 15:30:00,35.49,35.59,35.47,35.58,463100.0,24.1513,24.2193,24.1377,24.2125,463100.0
2010-06-15 15:40:00,35.57,35.58,35.49,35.53,770100.0,24.2057,24.2125,24.1513,24.1785,770100.0
2010-06-15 15:50:00,35.53,35.6,35.53,35.58,1501200.0,24.1785,24.2261,24.1785,24.2125,1501200.0
2010-06-16 09:30:00,35.35,35.44,35.07,35.16,652400.0,24.056,24.1172,23.8655,23.9267,652400.0
2010-06-16 09:40:00,35.16,35.17,35.1,35.15,623100.0,23.9267,23.9335,23.8859,23.9199,623100.0
2010-06-16 09:50:00,35.15,35.16,35.01,35.07,642600.0,23.9199,23.9267,23.8246,23.8655,642600.0
2010-06-16 10:00:00,35.07,35.12,35.0,35.0,603700.0,23.8655,23.8995,23.8178,23.8178,603700.0
2010-06-16 10:10:00,35.0,35.08,34.93,35.06,794600.0,23.8178,23.8723,23.7702,23.8587,794600.0
2010-06-16 10:20:00,35.05,35.06,34.92,34.93,368000.0,23.8518,23.8587,23.7634,23.7702,368000.0
2010-06-16 10:30:00,34.93,34.93,34.8,34.82,692200.0,23.7702,23.7702,23.6817,23.6953,692200.0
2010-06-16 10:40:00,34.83,35.01,34.83,34.92,445500.0,23.7021,23.8246,23.7021,23.7634,445500.0
2010-06-16 10:50:00,34.93,35.0,34.92,34.95,353500.0,23.7702,23.8178,23.7634,23.7838,353500.0
2010-06-16 11:00:00,34.96,35.02,34.92,34.96,503200.0,23.7906,23.8314,23.7634,23.7906,503200.0
2010-06-16 11:10:00,34.96,35.11,34.96,35.08,600900.0,23.7906,23.8927,23.7906,23.8723,600900.0
2010-06-16 11:20:00,35.08,35.18,35.07,35.12,290600.0,23.8723,23.9403,23.8655,23.8995,290600.0
2010-06-16 11:30:00,35.13,35.13,35.08,35.08,203000.0,23.9063,23.9063,23.8723,23.8723,203000.0
2010-06-16 11:40:00,35.09,35.13,35.07,35.1,353500.0,23.8791,23.9063,23.8655,23.8859,353500.0
2010-06-16 11:50:00,35.1,35.13,35.04,35.12,203100.0,23.8859,23.9063,23.845,23.8995,203100.0
2010-06-16 12:00:00,35.13,35.29,35.13,35.23,302700.0,23.9063,24.0152,23.9063,23.9743,302700.0
2010-06-16 12:10:00,35.23,35.23,35.18,35.19,116300.0,23.9743,23.9743,23.9403,23.9471,116300.0
2010-06-16 12:20:00,35.19,35.23,35.17,35.2,156600.0,23.9471,23.9743,23.9335,23.9539,156600.0
2010-06-16 12:30:00,35.2,35.21,35.14,35.14,194800.0,23.9539,23.9607,23.9131,23.9131,194800.0
2010-06-16 12:40:00,35.14,35.15,35.04,35.04,286900.0,23.9131,23.9199,23.845,23.845,286900.0
2010-06-16 12:50:00,35.04,35.05,34.98,35.0,334900.0,23.845,23.8518,23.8042,23.8178,334900.0
2010-06-16 13:00:00,35.01,35.01,34.95,34.97,266800.0,23.8246,23.8246,23.7838,23.7974,266800.0
2010-06-16 13:10:00,34.97,35.0,34.94,34.99,320200.0,23.7974,23.8178,23.777,23.811,320200.0
2010-06-16 13:20:00,34.99,35.03,34.98,35.0,351200.0,23.811,23.8382,23.8042,23.8178,351200.0
2010-06-16 13:30:00,34.99,35.03,34.98,35.0,517200.0,23.811,23.8382,23.8042,23.8178,517200.0
2010-06-16 13:40:00,35.0,35.05,34.99,35.01,345600.0,23.8178,23.8518,23.811,23.8246,345600.0
2010-06-16 13:50:00,35.02,35.09,35.01,35.06,409300.0,23.8314,23.8791,23.8246,23.8587,409300.0
2010-06-16 14:00:00,35.08,35.13,35.06,35.09,685900.0,23.8723,23.9063,23.8587,23.8791,685900.0
2010-06-16 14:10:00,35.1,35.12,35.06,35.09,807100.0,23.8859,23.8995,23.8587,23.8791,807100.0
2010-06-16 14:20:00,35.08,35.1,35.06,35.08,416400.0,23.8723,23.8859,23.8587,23.8723,416400.0
2010-06-16 14:30:00,35.08,35.14,35.08,35.1,669300.0,23.8723,23.9131,23.8723,23.8859,669300.0
2010-06-16 14:40:00,35.1,35.15,35.09,35.12,1077000.0,23.8859,23.9199,23.8791,23.8995,1077000.0
2010-06-16 14:50:00,35.13,35.15,35.09,35.1,579900.0,23.9063,23.9199,23.8791,23.8859,579900.0
2010-06-16 15:00:00,35.09,35.13,35.08,35.09,586300.0,23.8791,23.9063,23.8723,23.8791,586300.0
2010-06-16 15:10:00,35.09,35.13,35.05,35.05,861500.0,23.8791,23.9063,23.8518,23.8518,861500.0
2010-06-16 15:20:00,35.05,35.1,35.01,35.05,851200.0,23.8518,23.8859,23.8246,23.8518,851200.0
2010-06-16 15:30:00,35.05,35.09,35.01,35.09,1003600.0,23.8518,23.8791,23.8246,23.8791,1003600.0
2010-06-16 15:40:00,35.08,35.13,35.03,35.08,1122800.0,23.8723,23.9063,23.8382,23.8723,1122800.0
2010-06-16 15:50:00,35.07,35.1,35.01,35.08,1690100.0,23.8655,23.8859,23.8246,23.8723,1690100.0
2010-06-17 09:30:00,35.24,35.25,35.04,35.12,442000.0,23.9811,23.9879,23.845,23.8995,442000.0
2010-06-17 09:40:00,35.11,35.12,35.01,35.08,457400.0,23.8927,23.8995,23.8246,23.8723,457400.0
2010-06-17 09:50:00,35.09,35.3,35.06,35.3,535500.0,23.8791,24.022,23.8587,24.022,535500.0
2010-06-17 10:00:00,35.29,35.36,35.12,35.32,661300.0,24.0152,24.0628,23.8995,24.0356,661300.0
2010-06-17 10:10:00,35.31,35.34,35.07,35.13,462700.0,24.0288,24.0492,23.8655,23.9063,462700.0
2010-06-17 10:20:00,35.13,35.18,35.09,35.15,432200.0,23.9063,23.9403,23.8791,23.9199,432200.0
2010-06-17 10:30:00,35.15,35.18,35.09,35.1,449300.0,23.9199,23.9403,23.8791,23.8859,449300.0
2010-06-17 10:40:00,35.11,35.24,35.08,35.22,438300.0,23.8927,23.9811,23.8723,23.9675,438300.0
2010-06-17 10:50:00,35.23,35.37,35.22,35.33,427700.0,23.9743,24.0696,23.9675,24.0424,427700.0
2010-06-17 11:00:00,35.33,35.4,35.17,35.4,396900.0,24.0424,24.09,23.9335,24.09,396900.0
2010-06-17 11:10:00,35.39,35.5,35.39,35.47,448200.0,24.0832,24.1581,24.0832,24.1377,448200.0
2010-06-17 11:20:00,35.47,35.69,35.46,35.6,933900.0,24.1377,24.2874,24.1309,24.2261,933900.0
2010-06-17 11:30:00,35.59,35.66,35.59,35.59,278500.0,24.2193,24.267,24.2193,24.2193,278500.0
2010-06-17 11:40:00,35.59,35.71,35.57,35.68,443300.0,24.2193,24.301,24.2057,24.2806,443300.0
2010-06-17 11:50:00,35.68,35.76,35.63,35.65,346000.0,24.2806,24.335,24.2465,24.2602,346000.0
2010-06-17 12:00:00,35.65,35.66,35.58,35.63,270700.0,24.2602,24.267,24.2125,24.2465,270700.0
2010-06-17 12:10:00,35.63,35.65,35.54,35.57,237900.0,24.2465,24.2602,24.1853,24.2057,237900.0
2010-06-17 12:20:00,35.56,35.63,35.55,35.58,205200.0,24.1989,24.2465,24.1921,24.2125,205200.0
2010-06-17 12:30:00,35.58,35.59,35.55,35.55,123800.0,24.2125,24.2193,24.1921,24.1921,123800.0
2010-06-17 12:40:00,35.55,35.57,35.52,35.56,162100.0,24.1921,24.2057,24.1717,24.1989,162100.0
2010-06-17 12:50:00,35.56,35.63,35.55,35.61,164900.0,24.1989,24.2465,24.1921,24.2329,164900.0
2010-06-17 13:00:00,35.6,35.6,35.53,35.55,125000.0,24.2261,24.2261,24.1785,24.1921,125000.0
2010-06-17 13:10:00,35.54,35.59,35.54,35.58,178000.0,24.1853,24.2193,24.1853,24.2125,178000.0
2010-06-17 13:20:00,35.58,35.63,35.57,35.6,145000.0,24.2125,24.2465,24.2057,24.2261,145000.0
2010-06-17 13:30:00,35.61,35.62,35.55,35.62,163600.0,24.2329,24.2397,24.1921,24.2397,163600.0
2010-06-17 13:40:00,35.62,35.64,35.6,35.62,221600.0,24.2397,24.2533,24.2261,24.2397,221600.0
2010-06-17 13:50:00,35.63,35.7,35.6,35.68,186500.0,24.2465,24.2942,24.2261,24.2806,186500.0
2010-06-17 14:00:00,35.68,35.75,35.67,35.67,233700.0,24.2806,24.3282,24.2738,24.2738,233700.0
2010-06-17 14:10:00,35.67,35.68,35.62,35.63,173400.0,24.2738,24.2806,24.2397,24.2465,173400.0
2010-06-17 14:20:00,35.63,35.66,35.61,35.63,217800.0,24.2465,24.267,24.2329,24.2465,217800.0
2010-06-17 14:30:00,35.62,35.64,35.61,35.63,195300.0,24.2397,24.2533,24.2329,24.2465,195300.0
2010-06-17 14:40:00,35.63,35.63,35.52,35.56,283600.0,24.2465,24.2465,24.1717,24.1989,283600.0
2010-06-17 14:50:00,35.56,35.6,35.54,35.57,162900.0,24.1989,24.2261,24.1853,24.2057,162900.0
2010-06-17 15:00:00,35.57,35.58,35.48,35.51,308800.0,24.2057,24.2125,24.1445,24.1649,308800.0
2010-06-17 15:10:00,35.52,35.56,35.45,35.5,450300.0,24.1717,24.1989,24.1241,24.1581,450300.0
2010-06-17 15:20:00,35.5,35.53,35.46,35.48,391300.0,24.1581,24.1785,24.1309,24.1445,391300.0
2010-06-17 15:30:00,35.49,35.62,35.47,35.59,631200.0,24.1513,24.2397,24.1377,24.2193,631200.0
2010-06-17 15:40:00,35.59,35.72,35.58,35.71,706600.0,24.2193,24.3078,24.2125,24.301,706600.0
2010-06-17 15:50:00,35.71,35.77,35.68,35.72,1396200.0,24.301,24.3418,24.2806,24.3078,1396200.0
2010-06-18 09:30:00,35.74,35.78,35.57,35.69,5036200.0,24.3214,24.3486,24.2057,24.2874,5036200.0
2010-06-18 09:40:00,35.69,35.76,35.59,35.69,390500.0,24.2874,24.335,24.2193,24.2874,390500.0
2010-06-18 09:50:00,35.69,35.71,35.63,35.66,360500.0,24.2874,24.301,24.2465,24.267,360500.0
2010-06-18 10:00:00,35.67,35.79,35.66,35.76,472800.0,24.2738,24.3554,24.267,24.335,472800.0
2010-06-18 10:10:00,35.76,35.78,35.68,35.69,279200.0,24.335,24.3486,24.2806,24.2874,279200.0
2010-06-18 10:20:00,35.69,35.83,35.65,35.82,374700.0,24.2874,24.3826,24.2602,24.3758,374700.0
2010-06-18 10:30:00,35.82,36.01,35.81,35.91,588800.0,24.3758,24.5051,24.369,24.4371,588800.0
2010-06-18 10:40:00,35.92,36.02,35.87,35.93,577700.0,24.4439,24.5119,24.4099,24.4507,577700.0
2010-06-18 10:50:00,35.93,36.0,35.88,35.96,348500.0,24.4507,24.4983,24.4167,24.4711,348500.0
2010-06-18 11:00:00,35.96,36.07,35.95,36.03,184600.0,24.4711,24.546,24.4643,24.5187,184600.0
2010-06-18 11:10:00,36.04,36.06,35.96,35.98,294100.0,24.5256,24.5392,24.4711,24.4847,294100.0
2010-06-18 11:20:00,35.99,35.99,35.87,35.88,463900.0,24.4915,24.4915,24.4099,24.4167,463900.0
2010-06-18 11:30:00,35.88,35.89,35.8,35.84,466900.0,24.4167,24.4235,24.3622,24.3894,466900.0
2010-06-18 11:40:00,35.84,35.91,35.76,35.9,256900.0,24.3894,24.4371,24.335,24.4303,256900.0
2010-06-18 11:50:00,35.9,35.97,35.9,35.92,262000.0,24.4303,24.4779,24.4303,24.4439,262000.0
2010-06-18 12:00:00,35.91,35.94,35.74,35.74,541800.0,24.4371,24.4575,24.3214,24.3214,541800.0
2010-06-18 12:10:00,35.74,35.77,35.72,35.76,198000.0,24.3214,24.3418,24.3078,24.335,198000.0
2010-06-18 12:20:00,35.76,35.76,35.63,35.66,486300.0,24.335,24.335,24.2465,24.267,486300.0
2010-06-18 12:30:00,35.67,35.7,35.59,35.6,370300.0,24.2738,24.2942,24.2193,24.2261,370300.0
2010-06-18 12:40:00,35.6,35.67,35.57,35.66,203700.0,24.2261,24.2738,24.2057,24.267,203700.0
2010-06-18 12:50:00,35.67,35.73,35.66,35.69,154300.0,24.2738,24.3146,24.267,24.2874,154300.0
2010-06-18 13:00:00,35.69,35.76,35.66,35.71,177800.0,24.2874,24.335,24.267,24.301,177800.0
2010-06-18 13:10:00,35.72,35.74,35.69,35.72,136000.0,24.3078,24.3214,24.2874,24.3078,136000.0
2010-06-18 13:20:00,35.72,35.75,35.7,35.7,113900.0,24.3078,24.3282,24.2942,24.2942,113900.0
2010-06-18 13:30:00,35.71,35.75,35.69,35.74,97800.0,24.301,24.3282,24.2874,24.3214,97800.0
2010-06-18 13:40:00,35.74,35.77,35.67,35.71,146600.0,24.3214,24.3418,24.2738,24.301,146600.0
2010-06-18 13:50:00,35.72,35.74,35.65,35.72,110700.0,24.3078,24.3214,24.2602,24.3078,110700.0
2010-06-18 14:00:00,35.72,35.75,35.7,35.73,84900.0,24.3078,24.3282,24.2942,24.3146,84900.0
2010-06-18 14:10:00,35.72,35.8,35.72,35.74,187200.0,24.3078,24.3622,24.3078,24.3214,187200.0
2010-06-18 14:20:00,35.74,35.8,35.74,35.78,136200.0,24.3214,24.3622,24.3214,24.3486,136200.0
2010-06-18 14:30:00,35.78,35.81,35.73,35.8,165700.0,24.3486,24.369,24.3146,24.3622,165700.0
2010-06-18 14:40:00,35.8,35.82,35.74,35.76,143700.0,24.3622,24.3758,24.3214,24.335,143700.0
2010-06-18 14:50:00,35.76,35.81,35.75,35.77,160800.0,24.335,24.369,24.3282,24.3418,160800.0
2010-06-18 15:00:00,35.77,35.77,35.67,35.67,237700.0,24.3418,24.3418,24.2738,24.2738,237700.0
2010-06-18 15:10:00,35.67,35.71,35.64,35.66,207600.0,24.2738,24.301,24.2533,24.267,207600.0
2010-06-18 15:20:00,35.66,35.75,35.65,35.75,183200.0,24.267,24.3282,24.2602,24.3282,183200.0
2010-06-18 15:30:00,35.76,35.77,35.68,35.72,371900.0,24.335,24.3418,24.2806,24.3078,371900.0
2010-06-18 15:40:00,35.72,35.77,35.71,35.73,543500.0,24.3078,24.3418,24.301,24.3146,543500.0
2010-06-18 15:50:00,35.73,35.77,35.65,35.69,1767200.0,24.3146,24.3418,24.2602,24.2874,1767200.0
2010-06-21 09:30:00,35.86,35.98,35.7,35.85,847400.0,24.4031,24.4847,24.2942,24.3963,847400.0
2010-06-21 09:40:00,35.85,35.98,35.8,35.95,508800.0,24.3963,24.4847,24.3622,24.4643,508800.0
2010-06-21 09:50:00,35.95,36.16,35.93,36.13,439500.0,24.4643,24.6072,24.4507,24.5868,439500.0
2010-06-21 10:00:00,36.13,36.17,35.99,36.0,397300.0,24.5868,24.614,24.4915,24.4983,397300.0
2010-06-21 10:10:00,36.0,36.06,35.96,36.0,454000.0,24.4983,24.5392,24.4711,24.4983,454000.0
2010-06-21 10:20:00,36.0,36.06,35.96,35.96,331100.0,24.4983,24.5392,24.4711,24.4711,331100.0
2010-06-21 10:30:00,35.96,35.99,35.85,35.92,374300.0,24.4711,24.4915,24.3963,24.4439,374300.0
2010-06-21 10:40:00,35.92,35.97,35.91,35.92,133500.0,24.4439,24.4779,24.4371,24.4439,133500.0
2010-06-21 10:50:00,35.92,35.95,35.85,35.87,224500.0,24.4439,24.4643,24.3963,24.4099,224500.0
2010-06-21 11:00:00,35.87,35.95,35.86,35.92,143800.0,24.4099,24.4643,24.4031,24.4439,143800.0
2010-06-21 11:10:00,35.92,35.99,35.89,35.98,360800.0,24.4439,24.4915,24.4235,24.4847,360800.0
2010-06-21 11:20:00,35.97,36.0,35.91,35.96,197000.0,24.4779,24.4983,24.4371,24.4711,197000.0
2010-06-21 11:30:00,35.96,36.0,35.94,35.94,157500.0,24.4711,24.4983,24.4575,24.4575,157500.0
2010-06-21 11:40:00,35.95,35.99,35.91,35.93,180500.0,24.4643,24.4915,24.4371,24.4507,180500.0
2010-06-21 11:50:00,35.93,36.0,35.92,36.0,243400.0,24.4507,24.4983,24.4439,24.4983,243400.0
2010-06-21 12:00:00,35.99,36.02,35.91,35.94,177100.0,24.4915,24.5119,24.4371,24.4575,177100.0
2010-06-21 12:10:00,35.94,35.95,35.88,35.93,109200.0,24.4575,24.4643,24.4167,24.4507,109200.0
2010-06-21 12:20:00,35.92,35.94,35.85,35.85,173100.0,24.4439,24.4575,24.3963,24.3963,173100.0
2010-06-21 12:30:00,35.85,35.92,35.82,35.89,299500.0,24.3963,24.4439,24.3758,24.4235,299500.0
2010-06-21 12:40:00,35.9,35.92,35.88,35.91,96900.0,24.4303,24.4439,24.4167,24.4371,96900.0
2010-06-21 12:50:00,35.9,35.94,35.85,35.93,132400.0,24.4303,24.4575,24.3963,24.4507,132400.0
2010-06-21 13:00:00,35.92,35.95,35.89,35.94,124100.0,24.4439,24.4643,24.4235,24.4575,124100.0
2010-06-21 13:10:00,35.93,35.98,35.92,35.92,95700.0,24.4507,24.4847,24.4439,24.4439,95700.0
2010-06-21 13:20:00,35.92,35.97,35.9,35.97,129300.0,24.4439,24.4779,24.4303,24.4779,129300.0
2010-06-21 13:30:00,35.96,35.97,35.85,35.85,134200.0,24.4711,24.4779,24.3963,24.3963,134200.0
2010-06-21 13:40:00,35.86,35.88,35.8,35.83,172500.0,24.4031,24.4167,24.3622,24.3826,172500.0
2010-06-21 13:50:00,35.84,35.9,35.82,35.87,172200.0,24.3894,24.4303,24.3758,24.4099,172200.0
2010-06-21 14:00:00,35.87,35.9,35.8,35.87,234000.0,24.4099,24.4303,24.3622,24.4099,234000.0
2010-06-21 14:10:00,35.86,35.97,35.86,35.92,120600.0,24.4031,24.4779,24.4031,24.4439,120600.0
2010-06-21 14:20:00,35.92,35.95,35.85,35.86,154200.0,24.4439,24.4643,24.3963,24.4031,154200.0
2010-06-21 14:30:00,35.87,35.88,35.83,35.86,81900.0,24.4099,24.4167,24.3826,24.4031,81900.0
2010-06-21 14:40:00,35.86,35.86,35.79,35.79,139100.0,24.4031,24.4031,24.3554,24.3554,139100.0
2010-06-21 14:50:00,35.79,35.8,35.75,35.77,210600.0,24.3554,24.3622,24.3282,24.3418,210600.0
2010-06-21 15:00:00,35.76,35.78,35.64,35.68,339100.0,24.335,24.3486,24.2533,24.2806,339100.0
2010-06-21 15:10:00,35.68,35.69,35.45,35.46,396700.0,24.2806,24.2874,24.1241,24.1309,396700.0
2010-06-21 15:20:00,35.46,35.58,35.45,35.53,341100.0,24.1309,24.2125,24.1241,24.1785,341100.0
2010-06-21 15:30:00,35.53,35.59,35.51,35.59,261900.0,24.1785,24.2193,24.1649,24.2193,261900.0
2010-06-21 15:40:00,35.59,35.59,35.36,35.39,929400.0,24.2193,24.2193,24.0628,24.0832,929400.0
2010-06-21 15:50:00,35.4,35.65,35.4,35.64,1244400.0,24.09,24.2602,24.09,24.2533,1244400.0
2010-06-22 09:30:00,35.79,35.84,35.58,35.65,887000.0,24.3554,24.3894,24.2125,24.2602,887000.0
2010-06-22 09:40:00,35.65,35.83,35.59,35.75,980700.0,24.2602,24.3826,24.2193,24.3282,980700.0
2010-06-22 09:50:00,35.76,35.89,35.75,35.83,422700.0,24.335,24.4235,24.3282,24.3826,422700.0
2010-06-22 10:00:00,35.83,35.85,35.66,35.76,419900.0,24.3826,24.3963,24.267,24.335,419900.0
2010-06-22 10:10:00,35.76,35.86,35.74,35.76,585500.0,24.335,24.4031,24.3214,24.335,585500.0
2010-06-22 10:20:00,35.76,36.02,35.71,35.96,546100.0,24.335,24.5119,24.301,24.4711,546100.0
2010-06-22 10:30:00,35.96,36.02,35.91,36.02,457400.0,24.4711,24.5119,24.4371,24.5119,457400.0
2010-06-22 10:40:00,36.02,36.19,35.78,36.08,681200.0,24.5119,24.6276,24.3486,24.5528,681200.0
2010-06-22 10:50:00,36.09,36.27,36.06,36.19,426600.0,24.5596,24.6821,24.5392,24.6276,426600.0
2010-06-22 11:00:00,36.18,36.24,36.07,36.07,448600.0,24.6208,24.6617,24.546,24.546,448600.0
2010-06-22 11:10:00,36.07,36.18,36.05,36.17,306300.0,24.546,24.6208,24.5324,24.614,306300.0
2010-06-22 11:20:00,36.17,36.21,36.12,36.2,566600.0,24.614,24.6412,24.58,24.6344,566600.0
2010-06-22 11:30:00,36.2,36.36,36.19,36.33,338900.0,24.6344,24.7433,24.6276,24.7229,338900.0
2010-06-22 11:40:00,36.33,36.35,36.27,36.31,280500.0,24.7229,24.7365,24.6821,24.7093,280500.0
2010-06-22 11:50:00,36.3,36.35,36.28,36.32,358900.0,24.7025,24.7365,24.6889,24.7161,358900.0
2010-06-22 12:00:00,36.32,36.36,36.26,36.28,215300.0,24.7161,24.7433,24.6753,24.6889,215300.0
2010-06-22 12:10:00,36.28,36.32,36.26,36.3,204300.0,24.6889,24.7161,24.6753,24.7025,204300.0
2010-06-22 12:20:00,36.3,36.33,36.24,36.24,150900.0,24.7025,24.7229,24.6617,24.6617,150900.0
2010-06-22 12:30:00,36.24,36.27,36.19,36.21,204500.0,24.6617,24.6821,24.6276,24.6412,204500.0
2010-06-22 12:40:00,36.22,36.25,36.21,36.24,89300.0,24.648,24.6685,24.6412,24.6617,89300.0
2010-06-22 12:50:00,36.23,36.26,36.2,36.25,171400.0,24.6548,24.6753,24.6344,24.6685,171400.0
2010-06-22 13:00:00,36.24,36.3,36.21,36.26,166500.0,24.6617,24.7025,24.6412,24.6753,166500.0
2010-06-22 13:10:00,36.25,36.28,36.23,36.23,239200.0,24.6685,24.6889,24.6548,24.6548,239200.0
2010-06-22 13:20:00,36.24,36.24,36.11,36.13,228700.0,24.6617,24.6617,24.5732,24.5868,228700.0
2010-06-22 13:30:00,36.13,36.16,36.05,36.15,186900.0,24.5868,24.6072,24.5324,24.6004,186900.0
2010-06-22 13:40:00,36.15,36.24,36.15,36.2,203300.0,24.6004,24.6617,24.6004,24.6344,203300.0
2010-06-22 13:50:00,36.2,36.22,36.1,36.13,131000.0,24.6344,24.648,24.5664,24.5868,131000.0
2010-06-22 14:00:00,36.12,36.13,36.03,36.04,240200.0,24.58,24.5868,24.5187,24.5256,240200.0
2010-06-22 14:10:00,36.04,36.13,36.02,36.07,113400.0,24.5256,24.5868,24.5119,24.546,113400.0
2010-06-22 14:20:00,36.07,36.08,35.9,35.99,313000.0,24.546,24.5528,24.4303,24.4915,313000.0
2010-06-22 14:30:00,35.99,36.07,35.97,35.97,232800.0,24.4915,24.546,24.4779,24.4779,232800.0
2010-06-22 14:40:00,35.97,35.97,35.83,35.87,562000.0,24.4779,24.4779,24.3826,24.4099,562000.0
2010-06-22 14:50:00,35.87,35.92,35.76,35.82,495300.0,24.4099,24.4439,24.335,24.3758,495300.0
2010-06-22 15:00:00,35.82,35.84,35.75,35.76,363100.0,24.3758,24.3894,24.3282,24.335,363100.0
2010-06-22 15:10:00,35.76,35.87,35.72,35.85,317800.0,24.335,24.4099,24.3078,24.3963,317800.0
2010-06-22 15:20:00,35.85,35.85,35.72,35.73,239300.0,24.3963,24.3963,24.3078,24.3146,239300.0
2010-06-22 15:30:00,35.74,35.74,35.63,35.72,473200.0,24.3214,24.3214,24.2465,24.3078,473200.0
2010-06-22 15:40:00,35.72,35.74,35.65,35.69,547900.0,24.3078,24.3214,24.2602,24.2874,547900.0
2010-06-22 15:50:00,35.68,35.69,35.55,35.61,1264200.0,24.2806,24.2874,24.1921,24.2329,1264200.0
2010-06-23 09:30:00,35.63,35.75,35.53,35.63,550100.0,24.2465,24.3282,24.1785,24.2465,550100.0
2010-06-23 09:40:00,35.63,35.76,35.56,35.71,407900.0,24.2465,24.335,24.1989,24.301,407900.0
2010-06-23 09:50:00,35.71,35.81,35.7,35.78,567100.0,24.301,24.369,24.2942,24.3486,567100.0
2010-06-23 10:00:00,35.77,35.77,35.47,35.51,731200.0,24.3418,24.3418,24.1377,24.1649,731200.0
2010-06-23 10:10:00,35.5,35.58,35.46,35.54,336200.0,24.1581,24.2125,24.1309,24.1853,336200.0
2010-06-23 10:20:00,35.53,35.55,35.36,35.37,361500.0,24.1785,24.1921,24.0628,24.0696,361500.0
2010-06-23 10:30:00,35.37,35.51,35.37,35.49,399500.0,24.0696,24.1649,24.0696,24.1513,399500.0
2010-06-23 10:40:00,35.49,35.52,35.44,35.52,311300.0,24.1513,24.1717,24.1172,24.1717,311300.0
2010-06-23 10:50:00,35.51,35.53,35.49,35.5,220300.0,24.1649,24.1785,24.1513,24.1581,220300.0
2010-06-23 11:00:00,35.51,35.56,35.5,35.51,267800.0,24.1649,24.1989,24.1581,24.1649,267800.0
2010-06-23 11:10:00,35.51,35.54,35.4,35.42,191400.0,24.1649,24.1853,24.09,24.1036,191400.0
2010-06-23 11:20:00,35.42,35.46,35.4,35.4,171800.0,24.1036,24.1309,24.09,24.09,171800.0
2010-06-23 11:30:00,35.4,35.4,35.29,35.31,219600.0,24.09,24.09,24.0152,24.0288,219600.0
2010-06-23 11:40:00,35.31,35.39,35.3,35.32,155800.0,24.0288,24.0832,24.022,24.0356,155800.0
2010-06-23 11:50:00,35.31,35.36,35.27,35.33,127900.0,24.0288,24.0628,24.0016,24.0424,127900.0
2010-06-23 12:00:00,35.32,35.34,35.3,35.33,107100.0,24.0356,24.0492,24.022,24.0424,107100.0
2010-06-23 12:10:00,35.33,35.37,35.29,35.36,139700.0,24.0424,24.0696,24.0152,24.0628,139700.0
2010-06-23 12:20:00,35.35,35.38,35.32,35.38,94100.0,24.056,24.0764,24.0356,24.0764,94100.0
2010-06-23 12:30:00,35.38,35.45,35.38,35.4,250200.0,24.0764,24.1241,24.0764,24.09,250200.0
2010-06-23 12:40:00,35.4,35.49,35.4,35.49,100600.0,24.09,24.1513,24.09,24.1513,100600.0
2010-06-23 12:50:00,35.49,35.5,35.46,35.49,173300.0,24.1513,24.1581,24.1309,24.1513,173300.0
2010-06-23 13:00:00,35.49,35.54,35.39,35.48,380100.0,24.1513,24.1853,24.0832,24.1445,380100.0
2010-06-23 13:10:00,35.49,35.5,35.4,35.43,92900.0,24.1513,24.1581,24.09,24.1104,92900.0
2010-06-23 13:20:00,35.44,35.46,35.4,35.44,141900.0,24.1172,24.1309,24.09,24.1172,141900.0
2010-06-23 13:30:00,35.43,35.52,35.43,35.5,186400.0,24.1104,24.1717,24.1104,24.1581,186400.0
2010-06-23 13:40:00,35.49,35.5,35.41,35.47,134900.0,24.1513,24.1581,24.0968,24.1377,134900.0
2010-06-23 13:50:00,35.47,35.52,35.45,35.52,165800.0,24.1377,24.1717,24.1241,24.1717,165800.0
2010-06-23 14:00:00,35.51,35.55,35.49,35.51,131300.0,24.1649,24.1921,24.1513,24.1649,131300.0
2010-06-23 14:10:00,35.5,35.51,35.33,35.46,416700.0,24.1581,24.1649,24.0424,24.1309,416700.0
2010-06-23 14:20:00,35.45,35.49,35.37,35.49,498300.0,24.1241,24.1513,24.0696,24.1513,498300.0
2010-06-23 14:30:00,35.49,35.7,35.49,35.56,710500.0,24.1513,24.2942,24.1513,24.1989,710500.0
2010-06-23 14:40:00,35.57,35.6,35.39,35.42,302700.0,24.2057,24.2261,24.0832,24.1036,302700.0
2010-06-23 14:50:00,35.41,35.47,35.38,35.43,411100.0,24.0968,24.1377,24.0764,24.1104,411100.0
2010-06-23 15:00:00,35.43,35.48,35.3,35.35,569500.0,24.1104,24.1445,24.022,24.056,569500.0
2010-06-23 15:10:00,35.35,35.45,35.33,35.35,410700.0,24.056,24.1241,24.0424,24.056,410700.0
2010-06-23 15:20:00,35.35,35.45,35.33,35.42,568600.0,24.056,24.1241,24.0424,24.1036,568600.0
2010-06-23 15:30:00,35.42,35.45,35.32,35.45,507400.0,24.1036,24.1241,24.0356,24.1241,507400.0
2010-06-23 15:40:00,35.45,35.55,35.4,35.5,720400.0,24.1241,24.1921,24.09,24.1581,720400.0
2010-06-23 15:50:00,35.5,35.51,35.33,35.39,820600.0,24.1581,24.1649,24.0424,24.0832,820600.0
2010-06-24 09:30:00,35.23,35.3,35.08,35.09,400500.0,23.9743,24.022,23.8723,23.8791,400500.0
2010-06-24 09:40:00,35.1,35.11,35.01,35.1,366300.0,23.8859,23.8927,23.8246,23.8859,366300.0
2010-06-24 09:50:00,35.09,35.09,34.74,34.8,624800.0,23.8791,23.8791,23.6409,23.6817,624800.0
2010-06-24 10:00:00,34.8,34.96,34.78,34.87,411700.0,23.6817,23.7906,23.6681,23.7294,411700.0
2010-06-24 10:10:00,34.88,34.91,34.74,34.85,884700.0,23.7362,23.7566,23.6409,23.7157,884700.0
2010-06-24 10:20:00,34.85,34.93,34.79,34.89,864900.0,23.7157,23.7702,23.6749,23.743,864900.0
2010-06-24 10:30:00,34.9,34.94,34.82,34.87,445300.0,23.7498,23.777,23.6953,23.7294,445300.0
2010-06-24 10:40:00,34.87,34.87,34.73,34.87,365500.0,23.7294,23.7294,23.6341,23.7294,365500.0
2010-06-24 10:50:00,34.86,34.88,34.73,34.85,824600.0,23.7226,23.7362,23.6341,23.7157,824600.0
2010-06-24 11:00:00,34.85,34.86,34.73,34.76,739000.0,23.7157,23.7226,23.6341,23.6545,739000.0
2010-06-24 11:10:00,34.76,34.81,34.74,34.79,421700.0,23.6545,23.6885,23.6409,23.6749,421700.0
2010-06-24 11:20:00,34.79,34.82,34.74,34.77,228000.0,23.6749,23.6953,23.6409,23.6613,228000.0
2010-06-24 11:30:00,34.77,34.84,34.76,34.82,220200.0,23.6613,23.7089,23.6545,23.6953,220200.0
2010-06-24 11:40:00,34.83,34.84,34.78,34.83,236000.0,23.7021,23.7089,23.6681,23.7021,236000.0
2010-06-24 11:50:00,34.83,34.83,34.74,34.75,367000.0,23.7021,23.7021,23.6409,23.6477,367000.0
2010-06-24 12:00:00,34.76,34.86,34.76,34.78,439400.0,23.6545,23.7226,23.6545,23.6681,439400.0
2010-06-24 12:10:00,34.79,34.88,34.77,34.83,443300.0,23.6749,23.7362,23.6613,23.7021,443300.0
2010-06-24 12:20:00,34.82,34.86,34.79,34.8,233500.0,23.6953,23.7226,23.6749,23.6817,233500.0
2010-06-24 12:30:00,34.79,34.83,34.76,34.78,89800.0,23.6749,23.7021,23.6545,23.6681,89800.0
2010-06-24 12:40:00,34.79,34.81,34.76,34.78,142100.0,23.6749,23.6885,23.6545,23.6681,142100.0
2010-06-24 12:50:00,34.77,34.86,34.77,34.81,212800.0,23.6613,23.7226,23.6613,23.6885,212800.0
2010-06-24 13:00:00,34.81,34.94,34.79,34.93,268400.0,23.6885,23.777,23.6749,23.7702,268400.0
2010-06-24 13:10:00,34.94,35.01,34.92,34.93,205700.0,23.777,23.8246,23.7634,23.7702,205700.0
2010-06-24 13:20:00,34.93,34.95,34.85,34.85,103200.0,23.7702,23.7838,23.7157,23.7157,103200.0
2010-06-24 13:30:00,34.87,34.99,34.84,34.93,213900.0,23.7294,23.811,23.7089,23.7702,213900.0
2010-06-24 13:40:00,34.92,34.95,34.85,34.94,302600.0,23.7634,23.7838,23.7157,23.777,302600.0
2010-06-24 13:50:00,34.94,35.08,34.94,35.05,280500.0,23.777,23.8723,23.777,23.8518,280500.0
2010-06-24 14:00:00,35.05,35.1,35.0,35.09,366100.0,23.8518,23.8859,23.8178,23.8791,366100.0
2010-06-24 14:10:00,35.08,35.09,34.98,34.98,314500.0,23.8723,23.8791,23.8042,23.8042,314500.0
2010-06-24 14:20:00,34.98,34.99,34.85,34.87,517400.0,23.8042,23.811,23.7157,23.7294,517400.0
2010-06-24 14:30:00,34.87,34.87,34.76,34.76,415600.0,23.7294,23.7294,23.6545,23.6545,415600.0
2010-06-24 14:40:00,34.76,34.78,34.73,34.75,394300.0,23.6545,23.6681,23.6341,23.6477,394300.0
2010-06-24 14:50:00,34.74,34.78,34.73,34.77,378800.0,23.6409,23.6681,23.6341,23.6613,378800.0
2010-06-24 15:00:00,34.78,34.81,34.74,34.74,343000.0,23.6681,23.6885,23.6409,23.6409,343000.0
2010-06-24 15:10:00,34.74,34.77,34.73,34.75,1958200.0,23.6409,23.6613,23.6341,23.6477,1958200.0
2010-06-24 15:20:00,34.76,34.82,34.63,34.77,1064300.0,23.6545,23.6953,23.566,23.6613,1064300.0
2010-06-24 15:30:00,34.77,34.8,34.72,34.75,666500.0,23.6613,23.6817,23.6273,23.6477,666500.0
2010-06-24 15:40:00,34.74,34.78,34.73,34.77,1038500.0,23.6409,23.6681,23.6341,23.6613,1038500.0
2010-06-24 15:50:00,34.78,34.83,34.74,34.79,1465500.0,23.6681,23.7021,23.6409,23.6749,1465500.0
2010-06-25 09:30:00,34.7,34.75,34.5,34.68,738900.0,23.6137,23.6477,23.4776,23.6001,738900.0
2010-06-25 09:40:00,34.68,34.7,34.47,34.61,671500.0,23.6001,23.6137,23.4572,23.5524,671500.0
2010-06-25 09:50:00,34.61,34.74,34.49,34.62,454800.0,23.5524,23.6409,23.4708,23.5592,454800.0
2010-06-25 10:00:00,34.62,34.7,34.61,34.61,594100.0,23.5592,23.6137,23.5524,23.5524,594100.0
2010-06-25 10:10:00,34.61,34.68,34.58,34.58,416500.0,23.5524,23.6001,23.532,23.532,416500.0
2010-06-25 10:20:00,34.58,34.58,34.41,34.47,585200.0,23.532,23.532,23.4163,23.4572,585200.0
2010-06-25 10:30:00,34.47,34.51,34.37,34.42,307600.0,23.4572,23.4844,23.3891,23.4231,307600.0
2010-06-25 10:40:00,34.41,34.53,34.4,34.46,246100.0,23.4163,23.498,23.4095,23.4503,246100.0
2010-06-25 10:50:00,34.46,34.49,34.32,34.35,619300.0,23.4503,23.4708,23.3551,23.3755,619300.0
2010-06-25 11:00:00,34.35,34.4,34.31,34.37,265900.0,23.3755,23.4095,23.3483,23.3891,265900.0
2010-06-25 11:10:00,34.36,34.37,34.28,34.34,353400.0,23.3823,23.3891,23.3279,23.3687,353400.0
2010-06-25 11:20:00,34.33,34.46,34.29,34.44,247200.0,23.3619,23.4503,23.3347,23.4367,247200.0
2010-06-25 11:30:00,34.44,34.48,34.36,34.38,252800.0,23.4367,23.464,23.3823,23.3959,252800.0
2010-06-25 11:40:00,34.38,34.46,34.35,34.46,210400.0,23.3959,23.4503,23.3755,23.4503,210400.0
2010-06-25 11:50:00,34.46,34.52,34.45,34.47,251500.0,23.4503,23.4912,23.4435,23.4572,251500.0
2010-06-25 12:00:00,34.47,34.55,34.43,34.54,218700.0,23.4572,23.5116,23.4299,23.5048,218700.0
2010-06-25 12:10:00,34.54,34.61,34.53,34.6,195600.0,23.5048,23.5524,23.498,23.5456,195600.0
2010-06-25 12:20:00,34.59,34.66,34.57,34.61,259000.0,23.5388,23.5864,23.5252,23.5524,259000.0
2010-06-25 12:30:00,34.6,34.67,34.57,34.57,191200.0,23.5456,23.5933,23.5252,23.5252,191200.0
2010-06-25 12:40:00,34.57,34.63,34.57,34.62,203600.0,23.5252,23.566,23.5252,23.5592,203600.0
2010-06-25 12:50:00,34.61,34.61,34.5,34.56,248900.0,23.5524,23.5524,23.4776,23.5184,248900.0
2010-06-25 13:00:00,34.56,34.7,34.54,34.69,189700.0,23.5184,23.6137,23.5048,23.6069,189700.0
2010-06-25 13:10:00,34.68,34.73,34.61,34.7,596500.0,23.6001,23.6341,23.5524,23.6137,596500.0
2010-06-25 13:20:00,34.71,34.79,34.7,34.79,199300.0,23.6205,23.6749,23.6137,23.6749,199300.0
2010-06-25 13:30:00,34.79,34.9,34.77,34.81,357900.0,23.6749,23.7498,23.6613,23.6885,357900.0
2010-06-25 13:40:00,34.81,34.83,34.75,34.78,243900.0,23.6885,23.7021,23.6477,23.6681,243900.0
2010-06-25 13:50:00,34.77,34.79,34.72,34.76,207700.0,23.6613,23.6749,23.6273,23.6545,207700.0
2010-06-25 14:00:00,34.76,34.78,34.63,34.68,252400.0,23.6545,23.6681,23.566,23.6001,252400.0
2010-06-25 14:10:00,34.68,34.79,34.67,34.78,258000.0,23.6001,23.6749,23.5933,23.6681,258000.0
2010-06-25 14:20:00,34.78,34.78,34.65,34.67,315000.0,23.6681,23.6681,23.5796,23.5933,315000.0
2010-06-25 14:30:00,34.67,34.74,34.67,34.7,333600.0,23.5933,23.6409,23.5933,23.6137,333600.0
2010-06-25 14:40:00,34.69,34.76,34.69,34.72,272000.0,23.6069,23.6545,23.6069,23.6273,272000.0
2010-06-25 14:50:00,34.71,34.74,34.65,34.68,179100.0,23.6205,23.6409,23.5796,23.6001,179100.0
2010-06-25 15:00:00,34.68,34.69,34.58,34.63,448700.0,23.6001,23.6069,23.532,23.566,448700.0
2010-06-25 15:10:00,34.63,34.66,34.51,34.54,374700.0,23.566,23.5864,23.4844,23.5048,374700.0
2010-06-25 15:20:00,34.54,34.6,34.52,34.59,254400.0,23.5048,23.5456,23.4912,23.5388,254400.0
2010-06-25 15:30:00,34.59,34.74,34.56,34.71,776100.0,23.5388,23.6409,23.5184,23.6205,776100.0
2010-06-25 15:40:00,34.71,34.75,34.61,34.66,1333100.0,23.6205,23.6477,23.5524,23.5864,1333100.0
2010-06-25 15:50:00,34.66,34.67,34.43,34.43,2289900.0,23.5864,23.5933,23.4299,23.4299,2289900.0
2010-06-28 09:30:00,34.62,34.88,34.33,34.38,691000.0,23.5592,23.7362,23.3619,23.3959,691000.0
2010-06-28 09:40:00,34.38,34.39,34.22,34.32,505200.0,23.3959,23.4027,23.287,23.3551,505200.0
2010-06-28 09:50:00,34.33,34.37,34.26,34.37,302200.0,23.3619,23.3891,23.3142,23.3891,302200.0
2010-06-28 10:00:00,34.37,34.47,34.25,34.3,456900.0,23.3891,23.4572,23.3074,23.3415,456900.0
2010-06-28 10:10:00,34.3,34.31,34.14,34.18,615900.0,23.3415,23.3483,23.2326,23.2598,615900.0
2010-06-28 10:20:00,34.18,34.38,34.18,34.34,291400.0,23.2598,23.3959,23.2598,23.3687,291400.0
2010-06-28 10:30:00,34.35,34.38,34.24,34.28,318900.0,23.3755,23.3959,23.3006,23.3279,318900.0
2010-06-28 10:40:00,34.28,34.51,34.27,34.44,246900.0,23.3279,23.4844,23.3211,23.4367,246900.0
2010-06-28 10:50:00,34.44,34.47,34.37,34.44,245700.0,23.4367,23.4572,23.3891,23.4367,245700.0
2010-06-28 11:00:00,34.44,34.52,34.41,34.47,180200.0,23.4367,23.4912,23.4163,23.4572,180200.0
2010-06-28 11:10:00,34.47,34.55,34.45,34.47,200900.0,23.4572,23.5116,23.4435,23.4572,200900.0
2010-06-28 11:20:00,34.48,34.52,34.44,34.49,293100.0,23.464,23.4912,23.4367,23.4708,293100.0
2010-06-28 11:30:00,34.5,34.53,34.48,34.51,319000.0,23.4776,23.498,23.464,23.4844,319000.0
2010-06-28 11:40:00,34.51,34.53,34.46,34.49,188300.0,23.4844,23.498,23.4503,23.4708,188300.0
2010-06-28 11:50:00,34.48,34.5,34.37,34.37,365400.0,23.464,23.4776,23.3891,23.3891,365400.0
2010-06-28 12:00:00,34.37,34.4,34.33,34.4,177100.0,23.3891,23.4095,23.3619,23.4095,177100.0
2010-06-28 12:10:00,34.39,34.4,34.33,34.37,207800.0,23.4027,23.4095,23.3619,23.3891,207800.0
2010-06-28 12:20:00,34.36,34.41,34.33,34.41,159000.0,23.3823,23.4163,23.3619,23.4163,159000.0
2010-06-28 12:30:00,34.41,34.43,34.35,34.35,137200.0,23.4163,23.4299,23.3755,23.3755,137200.0
2010-06-28 12:40:00,34.35,34.44,34.3,34.44,258100.0,23.3755,23.4367,23.3415,23.4367,258100.0
2010-06-28 12:50:00,34.44,34.45,34.38,34.41,148300.0,23.4367,23.4435,23.3959,23.4163,148300.0
2010-06-28 13:00:00,34.42,34.42,34.33,34.35,127900.0,23.4231,23.4231,23.3619,23.3755,127900.0
2010-06-28 13:10:00,34.35,34.36,34.31,34.33,133500.0,23.3755,23.3823,23.3483,23.3619,133500.0
2010-06-28 13:20:00,34.33,34.38,34.32,34.36,189000.0,23.3619,23.3959,23.3551,23.3823,189000.0
2010-06-28 13:30:00,34.36,34.37,34.26,34.3,222100.0,23.3823,23.3891,23.3142,23.3415,222100.0
2010-06-28 13:40:00,34.3,34.35,34.27,34.3,241600.0,23.3415,23.3755,23.3211,23.3415,241600.0
2010-06-28 13:50:00,34.29,34.29,34.23,34.25,406900.0,23.3347,23.3347,23.2938,23.3074,406900.0
2010-06-28 14:00:00,34.25,34.25,34.15,34.22,408900.0,23.3074,23.3074,23.2394,23.287,408900.0
2010-06-28 14:10:00,34.22,34.25,34.2,34.21,273400.0,23.287,23.3074,23.2734,23.2802,273400.0
2010-06-28 14:20:00,34.21,34.26,34.16,34.2,363600.0,23.2802,23.3142,23.2462,23.2734,363600.0
2010-06-28 14:30:00,34.19,34.24,34.15,34.22,288100.0,23.2666,23.3006,23.2394,23.287,288100.0
2010-06-28 14:40:00,34.21,34.26,34.19,34.22,265600.0,23.2802,23.3142,23.2666,23.287,265600.0
2010-06-28 14:50:00,34.22,34.24,34.17,34.2,210800.0,23.287,23.3006,23.253,23.2734,210800.0
2010-06-28 15:00:00,34.2,34.24,34.18,34.18,318200.0,23.2734,23.3006,23.2598,23.2598,318200.0
2010-06-28 15:10:00,34.18,34.21,34.13,34.19,292600.0,23.2598,23.2802,23.2258,23.2666,292600.0
2010-06-28 15:20:00,34.18,34.19,34.04,34.06,425000.0,23.2598,23.2666,23.1645,23.1781,425000.0
2010-06-28 15:30:00,34.06,34.16,34.04,34.13,458500.0,23.1781,23.2462,23.1645,23.2258,458500.0
2010-06-28 15:40:00,34.12,34.18,34.1,34.15,509100.0,23.219,23.2598,23.2054,23.2394,509100.0
2010-06-28 15:50:00,34.15,34.15,34.01,34.01,1420800.0,23.2394,23.2394,23.1441,23.1441,1420800.0
2010-06-29 09:30:00,33.75,33.79,33.34,33.43,732200.0,22.9672,22.9944,22.6882,22.7494,732200.0
2010-06-29 09:40:00,33.42,33.42,33.14,33.14,831000.0,22.7426,22.7426,22.5521,22.5521,831000.0
2010-06-29 09:50:00,33.15,33.16,33.06,33.13,976700.0,22.5589,22.5657,22.4976,22.5453,976700.0
2010-06-29 10:00:00,33.12,33.14,32.87,33.12,1095500.0,22.5385,22.5521,22.3683,22.5385,1095500.0
2010-06-29 10:10:00,33.12,33.21,33.05,33.21,617100.0,22.5385,22.5997,22.4908,22.5997,617100.0
2010-06-29 10:20:00,33.21,33.26,33.08,33.09,646500.0,22.5997,22.6337,22.5112,22.518,646500.0
2010-06-29 10:30:00,33.08,33.22,33.08,33.15,550600.0,22.5112,22.6065,22.5112,22.5589,550600.0
2010-06-29 10:40:00,33.15,33.27,33.14,33.25,582900.0,22.5589,22.6405,22.5521,22.6269,582900.0
2010-06-29 10:50:00,33.24,33.38,33.18,33.37,600300.0,22.6201,22.7154,22.5793,22.7086,600300.0
2010-06-29 11:00:00,33.37,33.42,33.35,33.41,274000.0,22.7086,22.7426,22.695,22.7358,274000.0
2010-06-29 11:10:00,33.4,33.5,33.36,33.38,351400.0,22.729,22.7971,22.7018,22.7154,351400.0
2010-06-29 11:20:00,33.39,33.44,33.3,33.34,384300.0,22.7222,22.7562,22.661,22.6882,384300.0
2010-06-29 11:30:00,33.35,33.42,33.3,33.3,294500.0,22.695,22.7426,22.661,22.661,294500.0
2010-06-29 11:40:00,33.3,33.31,33.17,33.18,772900.0,22.661,22.6678,22.5725,22.5793,772900.0
2010-06-29 11:50:00,33.19,33.2,33.12,33.17,711600.0,22.5861,22.5929,22.5385,22.5725,711600.0
2010-06-29 12:00:00,33.17,33.2,33.09,33.1,523800.0,22.5725,22.5929,22.518,22.5249,523800.0
2010-06-29 12:10:00,33.1,33.16,33.0,33.12,327000.0,22.5249,22.5657,22.4568,22.5385,327000.0
2010-06-29 12:20:00,33.13,33.18,33.05,33.06,333200.0,22.5453,22.5793,22.4908,22.4976,333200.0
2010-06-29 12:30:00,33.06,33.08,33.02,33.04,219400.0,22.4976,22.5112,22.4704,22.484,219400.0
2010-06-29 12:40:00,33.04,33.12,33.03,33.11,224000.0,22.484,22.5385,22.4772,22.5317,224000.0
2010-06-29 12:50:00,33.1,33.11,33.03,33.08,166000.0,22.5249,22.5317,22.4772,22.5112,166000.0
2010-06-29 13:00:00,33.08,33.1,33.03,33.1,235500.0,22.5112,22.5249,22.4772,22.5249,235500.0
2010-06-29 13:10:00,33.09,33.11,33.03,33.04,179900.0,22.518,22.5317,22.4772,22.484,179900.0
2010-06-29 13:20:00,33.05,33.08,33.0,33.03,279200.0,22.4908,22.5112,22.4568,22.4772,279200.0
2010-06-29 13:30:00,33.03,33.04,32.94,32.94,411100.0,22.4772,22.484,22.416,22.416,411100.0
2010-06-29 13:40:00,32.94,32.99,32.92,32.99,258800.0,22.416,22.45,22.4024,22.45,258800.0
2010-06-29 13:50:00,32.98,33.04,32.92,33.03,244900.0,22.4432,22.484,22.4024,22.4772,244900.0
2010-06-29 14:00:00,33.03,33.07,32.97,33.05,318600.0,22.4772,22.5044,22.4364,22.4908,318600.0
2010-06-29 14:10:00,33.04,33.13,33.04,33.08,309600.0,22.484,22.5453,22.484,22.5112,309600.0
2010-06-29 14:20:00,33.07,33.17,33.05,33.13,331000.0,22.5044,22.5725,22.4908,22.5453,331000.0
2010-06-29 14:30:00,33.13,33.16,33.05,33.1,559500.0,22.5453,22.5657,22.4908,22.5249,559500.0
2010-06-29 14:40:00,33.1,33.11,33.06,33.08,219900.0,22.5249,22.5317,22.4976,22.5112,219900.0
2010-06-29 14:50:00,33.07,33.42,33.03,33.21,1964000.0,22.5044,22.7426,22.4772,22.5997,1964000.0
2010-06-29 15:00:00,33.21,33.48,33.16,33.43,1344000.0,22.5997,22.7834,22.5657,22.7494,1344000.0
2010-06-29 15:10:00,33.43,33.43,33.24,33.24,846300.0,22.7494,22.7494,22.6201,22.6201,846300.0
2010-06-29 15:20:00,33.24,33.24,33.06,33.16,1224500.0,22.6201,22.6201,22.4976,22.5657,1224500.0
2010-06-29 15:30:00,33.15,33.28,33.07,33.17,869800.0,22.5589,22.6473,22.5044,22.5725,869800.0
2010-06-29 15:40:00,33.18,33.18,32.95,33.01,1384200.0,22.5793,22.5793,22.4228,22.4636,1384200.0
2010-06-29 15:50:00,33.0,33.26,32.97,33.13,2305000.0,22.4568,22.6337,22.4364,22.5453,2305000.0
2010-06-30 09:30:00,33.0,33.44,32.96,33.36,753300.0,22.4568,22.7562,22.4296,22.7018,753300.0
2010-06-30 09:40:00,33.35,33.53,33.24,33.26,583400.0,22.695,22.8175,22.6201,22.6337,583400.0
2010-06-30 09:50:00,33.26,33.29,33.11,33.2,537100.0,22.6337,22.6542,22.5317,22.5929,537100.0
2010-06-30 10:00:00,33.2,33.65,33.16,33.2,933300.0,22.5929,22.8991,22.5657,22.5929,933300.0
2010-06-30 10:10:00,33.2,33.28,33.19,33.26,461200.0,22.5929,22.6473,22.5861,22.6337,461200.0
2010-06-30 10:20:00,33.26,33.26,33.12,33.14,551900.0,22.6337,22.6337,22.5385,22.5521,551900.0
2010-06-30 10:30:00,33.14,33.2,33.07,33.17,414500.0,22.5521,22.5929,22.5044,22.5725,414500.0
2010-06-30 10:40:00,33.17,33.19,33.04,33.07,398900.0,22.5725,22.5861,22.484,22.5044,398900.0
2010-06-30 10:50:00,33.06,33.09,32.98,33.03,312800.0,22.4976,22.518,22.4432,22.4772,312800.0
2010-06-30 11:00:00,33.04,33.16,33.02,33.1,217200.0,22.484,22.5657,22.4704,22.5249,217200.0
2010-06-30 11:10:00,33.1,33.18,33.09,33.16,267000.0,22.5249,22.5793,22.518,22.5657,267000.0
2010-06-30 11:20:00,33.15,33.25,33.15,33.18,262700.0,22.5589,22.6269,22.5589,22.5793,262700.0
2010-06-30 11:30:00,33.19,33.25,33.17,33.24,585000.0,22.5861,22.6269,22.5725,22.6201,585000.0
2010-06-30 11:40:00,33.24,33.32,33.21,33.28,572300.0,22.6201,22.6746,22.5997,22.6473,572300.0
2010-06-30 11:50:00,33.28,33.32,33.25,33.3,341900.0,22.6473,22.6746,22.6269,22.661,341900.0
2010-06-30 12:00:00,33.3,33.33,33.28,33.31,175500.0,22.661,22.6814,22.6473,22.6678,175500.0
2010-06-30 12:10:00,33.31,33.44,33.3,33.43,233600.0,22.6678,22.7562,22.661,22.7494,233600.0
2010-06-30 12:20:00,33.44,33.45,33.37,33.37,360200.0,22.7562,22.763,22.7086,22.7086,360200.0
2010-06-30 12:30:00,33.38,33.42,33.33,33.37,823500.0,22.7154,22.7426,22.6814,22.7086,823500.0
2010-06-30 12:40:00,33.36,33.37,33.23,33.29,355100.0,22.7018,22.7086,22.6133,22.6542,355100.0
2010-06-30 12:50:00,33.29,33.36,33.28,33.35,131500.0,22.6542,22.7018,22.6473,22.695,131500.0
2010-06-30 13:00:00,33.36,33.4,33.29,33.31,243200.0,22.7018,22.729,22.6542,22.6678,243200.0
2010-06-30 13:10:00,33.32,33.34,33.28,33.34,243100.0,22.6746,22.6882,22.6473,22.6882,243100.0
2010-06-30 13:20:00,33.34,33.37,33.33,33.33,228800.0,22.6882,22.7086,22.6814,22.6814,228800.0
2010-06-30 13:30:00,33.33,33.34,33.21,33.24,240000.0,22.6814,22.6882,22.5997,22.6201,240000.0
2010-06-30 13:40:00,33.23,33.27,33.17,33.21,311600.0,22.6133,22.6405,22.5725,22.5997,311600.0
2010-06-30 13:50:00,33.21,33.27,33.17,33.19,329300.0,22.5997,22.6405,22.5725,22.5861,329300.0
2010-06-30 14:00:00,33.2,33.22,33.09,33.11,420600.0,22.5929,22.6065,22.518,22.5317,420600.0
2010-06-30 14:10:00,33.12,33.18,33.09,33.14,528400.0,22.5385,22.5793,22.518,22.5521,528400.0
2010-06-30 14:20:00,33.14,33.15,33.05,33.11,409700.0,22.5521,22.5589,22.4908,22.5317,409700.0
2010-06-30 14:30:00,33.12,33.22,33.1,33.2,291300.0,22.5385,22.6065,22.5249,22.5929,291300.0
2010-06-30 14:40:00,33.2,33.25,33.13,33.24,331800.0,22.5929,22.6269,22.5453,22.6201,331800.0
2010-06-30 14:50:00,33.23,33.29,33.21,33.21,254400.0,22.6133,22.6542,22.5997,22.5997,254400.0
2010-06-30 15:00:00,33.2,33.24,33.2,33.22,246200.0,22.5929,22.6201,22.5929,22.6065,246200.0
2010-06-30 15:10:00,33.22,33.24,33.09,33.15,397600.0,22.6065,22.6201,22.518,22.5589,397600.0
2010-06-30 15:20:00,33.15,33.17,33.04,33.08,431800.0,22.5589,22.5725,22.484,22.5112,431800.0
2010-06-30 15:30:00,33.08,33.08,32.99,32.99,626200.0,22.5112,22.5112,22.45,22.45,626200.0
2010-06-30 15:40:00,33.0,33.0,32.73,32.85,1267700.0,22.4568,22.4568,22.2731,22.3547,1267700.0
2010-06-30 15:50:00,32.85,32.92,32.8,32.83,1536100.0,22.3547,22.4024,22.3207,22.3411,1536100.0
2010-07-01 09:30:00,32.76,32.88,32.43,32.86,1170900.0,22.2935,22.3751,22.0689,22.3615,1170900.0
2010-07-01 09:40:00,32.88,32.88,32.5,32.52,771900.0,22.3751,22.3751,22.1165,22.1302,771900.0
2010-07-01 09:50:00,32.51,32.56,32.5,32.53,724800.0,22.1234,22.1574,22.1165,22.137,724800.0
2010-07-01 10:00:00,32.53,32.56,32.36,32.53,1149000.0,22.137,22.1574,22.0213,22.137,1149000.0
2010-07-01 10:10:00,32.53,32.58,32.44,32.48,704600.0,22.137,22.171,22.0757,22.1029,704600.0
2010-07-01 10:20:00,32.48,32.58,32.47,32.51,588000.0,22.1029,22.171,22.0961,22.1234,588000.0
2010-07-01 10:30:00,32.52,32.54,32.33,32.34,539800.0,22.1302,22.1438,22.0009,22.0077,539800.0
2010-07-01 10:40:00,32.33,32.43,32.17,32.34,854700.0,22.0009,22.0689,21.892,22.0077,854700.0
2010-07-01 10:50:00,32.35,32.35,32.19,32.22,482200.0,22.0145,22.0145,21.9056,21.926,482200.0
2010-07-01 11:00:00,32.22,32.27,32.15,32.26,777700.0,21.926,21.96,21.8784,21.9532,777700.0
2010-07-01 11:10:00,32.26,32.35,32.22,32.33,396000.0,21.9532,22.0145,21.926,22.0009,396000.0
2010-07-01 11:20:00,32.33,32.4,32.28,32.34,589300.0,22.0009,22.0485,21.9668,22.0077,589300.0
2010-07-01 11:30:00,32.34,32.38,32.26,32.34,523400.0,22.0077,22.0349,21.9532,22.0077,523400.0
2010-07-01 11:40:00,32.34,32.39,32.29,32.33,521400.0,22.0077,22.0417,21.9736,22.0009,521400.0
2010-07-01 11:50:00,32.33,32.33,32.21,32.3,430600.0,22.0009,22.0009,21.9192,21.9804,430600.0
2010-07-01 12:00:00,32.3,32.3,32.19,32.2,480000.0,21.9804,21.9804,21.9056,21.9124,480000.0
2010-07-01 12:10:00,32.2,32.25,32.15,32.21,429700.0,21.9124,21.9464,21.8784,21.9192,429700.0
2010-07-01 12:20:00,32.21,32.21,32.1,32.16,425400.0,21.9192,21.9192,21.8443,21.8852,425400.0
2010-07-01 12:30:00,32.17,32.23,32.13,32.23,471300.0,21.892,21.9328,21.8648,21.9328,471300.0
2010-07-01 12:40:00,32.22,32.31,32.21,32.29,1388200.0,21.926,21.9873,21.9192,21.9736,1388200.0
2010-07-01 12:50:00,32.3,32.31,32.15,32.2,568000.0,21.9804,21.9873,21.8784,21.9124,568000.0
2010-07-01 13:00:00,32.2,32.21,32.13,32.18,263800.0,21.9124,21.9192,21.8648,21.8988,263800.0
2010-07-01 13:10:00,32.17,32.22,32.09,32.22,428800.0,21.892,21.926,21.8375,21.926,428800.0
2010-07-01 13:20:00,32.22,32.24,32.11,32.11,467200.0,21.926,21.9396,21.8512,21.8512,467200.0
2010-07-01 13:30:00,32.11,32.23,32.11,32.21,366400.0,21.8512,21.9328,21.8512,21.9192,366400.0
2010-07-01 13:40:00,32.22,32.22,32.04,32.04,608300.0,21.926,21.926,21.8035,21.8035,608300.0
2010-07-01 13:50:00,32.04,32.2,32.04,32.16,402500.0,21.8035,21.9124,21.8035,21.8852,402500.0
2010-07-01 14:00:00,32.15,32.2,32.11,32.11,375700.0,21.8784,21.9124,21.8512,21.8512,375700.0
2010-07-01 14:10:00,32.12,32.23,32.11,32.14,699400.0,21.858,21.9328,21.8512,21.8716,699400.0
2010-07-01 14:20:00,32.15,32.15,31.94,31.97,801100.0,21.8784,21.8784,21.7355,21.7559,801100.0
2010-07-01 14:30:00,31.98,32.02,31.88,31.9,843400.0,21.7627,21.7899,21.6946,21.7082,843400.0
2010-07-01 14:40:00,31.9,31.9,31.69,31.76,1448600.0,21.7082,21.7082,21.5653,21.613,1448600.0
2010-07-01 14:50:00,31.76,31.84,31.63,31.84,892400.0,21.613,21.6674,21.5245,21.6674,892400.0
2010-07-01 15:00:00,31.83,32.02,31.83,31.98,1301500.0,21.6606,21.7899,21.6606,21.7627,1301500.0
2010-07-01 15:10:00,31.98,32.0,31.86,31.91,1033500.0,21.7627,21.7763,21.681,21.715,1033500.0
2010-07-01 15:20:00,31.91,31.95,31.79,31.94,1181500.0,21.715,21.7423,21.6334,21.7355,1181500.0
2010-07-01 15:30:00,31.95,32.06,31.88,32.0,1259100.0,21.7423,21.8171,21.6946,21.7763,1259100.0
2010-07-01 15:40:00,32.0,32.04,31.85,31.86,1353700.0,21.7763,21.8035,21.6742,21.681,1353700.0
2010-07-01 15:50:00,31.86,31.99,31.8,31.95,1879300.0,21.681,21.7695,21.6402,21.7423,1879300.0
2010-07-02 09:30:00,31.91,32.15,31.65,32.05,1286300.0,21.715,21.8784,21.5381,21.8103,1286300.0
2010-07-02 09:40:00,32.05,32.09,31.91,31.91,678200.0,21.8103,21.8375,21.715,21.715,678200.0
2010-07-02 09:50:00,31.92,32.01,31.84,31.99,392200.0,21.7219,21.7831,21.6674,21.7695,392200.0
2010-07-02 10:00:00,31.98,32.06,31.9,32.02,578800.0,21.7627,21.8171,21.7082,21.7899,578800.0
2010-07-02 10:10:00,32.02,32.06,31.95,32.02,373400.0,21.7899,21.8171,21.7423,21.7899,373400.0
2010-07-02 10:20:00,32.03,32.05,31.95,31.97,251600.0,21.7967,21.8103,21.7423,21.7559,251600.0
2010-07-02 10:30:00,31.98,32.01,31.95,31.99,226600.0,21.7627,21.7831,21.7423,21.7695,226600.0
2010-07-02 10:40:00,32.0,32.07,31.93,32.06,245800.0,21.7763,21.8239,21.7287,21.8171,245800.0
2010-07-02 10:50:00,32.07,32.07,32.0,32.04,261200.0,21.8239,21.8239,21.7763,21.8035,261200.0
2010-07-02 11:00:00,32.04,32.11,32.0,32.09,280300.0,21.8035,21.8512,21.7763,21.8375,280300.0
2010-07-02 11:10:00,32.09,32.2,32.08,32.1,291100.0,21.8375,21.9124,21.8307,21.8443,291100.0
2010-07-02 11:20:00,32.11,32.15,32.08,32.14,386200.0,21.8512,21.8784,21.8307,21.8716,386200.0
2010-07-02 11:30:00,32.14,32.22,32.01,32.02,490000.0,21.8716,21.926,21.7831,21.7899,490000.0
2010-07-02 11:40:00,32.03,32.11,32.0,32.1,238700.0,21.7967,21.8512,21.7763,21.8443,238700.0
2010-07-02 11:50:00,32.11,32.19,32.1,32.18,396700.0,21.8512,21.9056,21.8443,21.8988,396700.0
2010-07-02 12:00:00,32.18,32.24,32.11,32.23,206900.0,21.8988,21.9396,21.8512,21.9328,206900.0
2010-07-02 12:10:00,32.23,32.27,32.16,32.17,326500.0,21.9328,21.96,21.8852,21.892,326500.0
2010-07-02 12:20:00,32.17,32.25,32.14,32.23,333700.0,21.892,21.9464,21.8716,21.9328,333700.0
2010-07-02 12:30:00,32.23,32.3,32.22,32.26,257700.0,21.9328,21.9804,21.926,21.9532,257700.0
2010-07-02 12:40:00,32.27,32.34,32.26,32.34,265500.0,21.96,22.0077,21.9532,22.0077,265500.0
2010-07-02 12:50:00,32.33,32.38,32.24,32.27,400800.0,22.0009,22.0349,21.9396,21.96,400800.0
2010-07-02 13:00:00,32.26,32.26,32.16,32.25,487700.0,21.9532,21.9532,21.8852,21.9464,487700.0
2010-07-02 13:10:00,32.25,32.3,32.22,32.28,187100.0,21.9464,21.9804,21.926,21.9668,187100.0
2010-07-02 13:20:00,32.29,32.31,32.24,32.26,338500.0,21.9736,21.9873,21.9396,21.9532,338500.0
2010-07-02 13:30:00,32.26,32.34,32.25,32.31,210100.0,21.9532,22.0077,21.9464,21.9873,210100.0
2010-07-02 13:40:00,32.32,32.43,32.29,32.43,308800.0,21.9941,22.0689,21.9736,22.0689,308800.0
2010-07-02 13:50:00,32.43,32.49,32.4,32.48,297600.0,22.0689,22.1097,22.0485,22.1029,297600.0
2010-07-02 14:00:00,32.47,32.52,32.41,32.44,243100.0,22.0961,22.1302,22.0553,22.0757,243100.0
2010-07-02 14:10:00,32.44,32.47,32.38,32.45,214400.0,22.0757,22.0961,22.0349,22.0825,214400.0
2010-07-02 14:20:00,32.45,32.49,32.41,32.45,165200.0,22.0825,22.1097,22.0553,22.0825,165200.0
2010-07-02 14:30:00,32.45,32.46,32.39,32.45,281800.0,22.0825,22.0893,22.0417,22.0825,281800.0
2010-07-02 14:40:00,32.45,32.47,32.4,32.4,280500.0,22.0825,22.0961,22.0485,22.0485,280500.0
2010-07-02 14:50:00,32.4,32.47,32.35,32.46,257700.0,22.0485,22.0961,22.0145,22.0893,257700.0
2010-07-02 15:00:00,32.46,32.53,32.42,32.53,235500.0,22.0893,22.137,22.0621,22.137,235500.0
2010-07-02 15:10:00,32.52,32.53,32.43,32.48,241300.0,22.1302,22.137,22.0689,22.1029,241300.0
2010-07-02 15:20:00,32.48,32.54,32.46,32.49,298300.0,22.1029,22.1438,22.0893,22.1097,298300.0
2010-07-02 15:30:00,32.48,32.62,32.48,32.6,789500.0,22.1029,22.1982,22.1029,22.1846,789500.0
2010-07-02 15:40:00,32.6,32.68,32.57,32.64,981800.0,22.1846,22.239,22.1642,22.2118,981800.0
2010-07-02 15:50:00,32.64,32.65,32.35,32.35,1258200.0,22.2118,22.2186,22.0145,22.0145,1258200.0
2010-07-06 09:30:00,32.66,32.95,32.59,32.88,1146700.0,22.2254,22.4228,22.1778,22.3751,1146700.0
2010-07-06 09:40:00,32.87,32.93,32.75,32.9,742700.0,22.3683,22.4092,22.2867,22.3888,742700.0
2010-07-06 09:50:00,32.89,32.95,32.84,32.86,770900.0,22.3819,22.4228,22.3479,22.3615,770900.0
2010-07-06 10:00:00,32.86,33.29,32.81,33.28,1617200.0,22.3615,22.6542,22.3275,22.6473,1617200.0
2010-07-06 10:10:00,33.28,33.32,33.25,33.29,694200.0,22.6473,22.6746,22.6269,22.6542,694200.0
2010-07-06 10:20:00,33.29,33.3,33.21,33.27,580600.0,22.6542,22.661,22.5997,22.6405,580600.0
2010-07-06 10:30:00,33.26,33.3,33.17,33.22,552800.0,22.6337,22.661,22.5725,22.6065,552800.0
2010-07-06 10:40:00,33.22,33.25,33.06,33.1,403300.0,22.6065,22.6269,22.4976,22.5249,403300.0
2010-07-06 10:50:00,33.1,33.19,33.09,33.19,418100.0,22.5249,22.5861,22.518,22.5861,418100.0
2010-07-06 11:00:00,33.18,33.18,33.06,33.09,368300.0,22.5793,22.5793,22.4976,22.518,368300.0
2010-07-06 11:10:00,33.08,33.1,32.95,32.97,307800.0,22.5112,22.5249,22.4228,22.4364,307800.0
2010-07-06 11:20:00,32.97,33.0,32.92,32.96,327100.0,22.4364,22.4568,22.4024,22.4296,327100.0
2010-07-06 11:30:00,32.96,33.1,32.94,33.05,315300.0,22.4296,22.5249,22.416,22.4908,315300.0
2010-07-06 11:40:00,33.05,33.13,33.02,33.1,344100.0,22.4908,22.5453,22.4704,22.5249,344100.0
2010-07-06 11:50:00,33.1,33.12,33.05,33.08,182500.0,22.5249,22.5385,22.4908,22.5112,182500.0
2010-07-06 12:00:00,33.07,33.14,33.07,33.1,235500.0,22.5044,22.5521,22.5044,22.5249,235500.0
2010-07-06 12:10:00,33.1,33.1,32.97,33.0,407200.0,22.5249,22.5249,22.4364,22.4568,407200.0
2010-07-06 12:20:00,33.0,33.01,32.84,32.87,478900.0,22.4568,22.4636,22.3479,22.3683,478900.0
2010-07-06 12:30:00,32.87,32.93,32.83,32.89,299300.0,22.3683,22.4092,22.3411,22.3819,299300.0
2010-07-06 12:40:00,32.9,32.9,32.75,32.75,361000.0,22.3888,22.3888,22.2867,22.2867,361000.0
2010-07-06 12:50:00,32.75,32.78,32.7,32.73,307800.0,22.2867,22.3071,22.2527,22.2731,307800.0
2010-07-06 13:00:00,32.74,32.84,32.71,32.82,282500.0,22.2799,22.3479,22.2595,22.3343,282500.0
2010-07-06 13:10:00,32.82,32.86,32.74,32.76,327200.0,22.3343,22.3615,22.2799,22.2935,327200.0
2010-07-06 13:20:00,32.77,32.85,32.75,32.85,184400.0,22.3003,22.3547,22.2867,22.3547,184400.0
2010-07-06 13:30:00,32.84,32.89,32.76,32.76,287200.0,22.3479,22.3819,22.2935,22.2935,287200.0
2010-07-06 13:40:00,32.76,32.8,32.63,32.66,242100.0,22.2935,22.3207,22.205,22.2254,242100.0
2010-07-06 13:50:00,32.67,32.7,32.6,32.68,452100.0,22.2322,22.2527,22.1846,22.239,452100.0
2010-07-06 14:00:00,32.68,32.75,32.61,32.65,355800.0,22.239,22.2867,22.1914,22.2186,355800.0
2010-07-06 14:10:00,32.65,32.69,32.56,32.65,402100.0,22.2186,22.2458,22.1574,22.2186,402100.0
2010-07-06 14:20:00,32.65,32.74,32.61,32.7,206600.0,22.2186,22.2799,22.1914,22.2527,206600.0
2010-07-06 14:30:00,32.7,32.78,32.69,32.77,457800.0,22.2527,22.3071,22.2458,22.3003,457800.0
2010-07-06 14:40:00,32.77,32.78,32.65,32.7,222000.0,22.3003,22.3071,22.2186,22.2527,222000.0
2010-07-06 14:50:00,32.69,32.74,32.63,32.64,317300.0,22.2458,22.2799,22.205,22.2118,317300.0
2010-07-06 15:00:00,32.64,32.67,32.52,32.58,470400.0,22.2118,22.2322,22.1302,22.171,470400.0
2010-07-06 15:10:00,32.58,32.67,32.54,32.55,306000.0,22.171,22.2322,22.1438,22.1506,306000.0
2010-07-06 15:20:00,32.54,32.58,32.45,32.56,436600.0,22.1438,22.171,22.0825,22.1574,436600.0
2010-07-06 15:30:00,32.56,32.61,32.52,32.53,354600.0,22.1574,22.1914,22.1302,22.137,354600.0
2010-07-06 15:40:00,32.52,32.68,32.52,32.58,630000.0,22.1302,22.239,22.1302,22.171,630000.0
2010-07-06 15:50:00,32.59,32.65,32.51,32.65,1001700.0,22.1778,22.2186,22.1234,22.2186,1001700.0
2010-07-07 09:30:00,32.68,32.82,32.44,32.77,551900.0,22.239,22.3343,22.0757,22.3003,551900.0
2010-07-07 09:40:00,32.77,32.91,32.66,32.7,426500.0,22.3003,22.3956,22.2254,22.2527,426500.0
2010-07-07 09:50:00,32.7,32.79,32.67,32.67,264600.0,22.2527,22.3139,22.2322,22.2322,264600.0
2010-07-07 10:00:00,32.68,32.86,32.66,32.8,355900.0,22.239,22.3615,22.2254,22.3207,355900.0
2010-07-07 10:10:00,32.81,32.92,32.73,32.77,368500.0,22.3275,22.4024,22.2731,22.3003,368500.0
2010-07-07 10:20:00,32.77,32.82,32.72,32.8,268800.0,22.3003,22.3343,22.2663,22.3207,268800.0
2010-07-07 10:30:00,32.78,32.98,32.78,32.97,409300.0,22.3071,22.4432,22.3071,22.4364,409300.0
2010-07-07 10:40:00,32.97,33.12,32.97,33.11,563000.0,22.4364,22.5385,22.4364,22.5317,563000.0
2010-07-07 10:50:00,33.1,33.12,33.02,33.05,355200.0,22.5249,22.5385,22.4704,22.4908,355200.0
2010-07-07 11:00:00,33.05,33.06,32.96,33.0,217500.0,22.4908,22.4976,22.4296,22.4568,217500.0
2010-07-07 11:10:00,33.01,33.06,32.88,32.91,255100.0,22.4636,22.4976,22.3751,22.3956,255100.0
2010-07-07 11:20:00,32.91,32.97,32.87,32.93,171200.0,22.3956,22.4364,22.3683,22.4092,171200.0
2010-07-07 11:30:00,32.93,32.97,32.87,32.94,220200.0,22.4092,22.4364,22.3683,22.416,220200.0
2010-07-07 11:40:00,32.93,32.95,32.85,32.85,242100.0,22.4092,22.4228,22.3547,22.3547,242100.0
2010-07-07 11:50:00,32.86,32.92,32.83,32.9,285000.0,22.3615,22.4024,22.3411,22.3888,285000.0
2010-07-07 12:00:00,32.9,32.94,32.87,32.91,195800.0,22.3888,22.416,22.3683,22.3956,195800.0
2010-07-07 12:10:00,32.9,33.0,32.89,32.94,166200.0,22.3888,22.4568,22.3819,22.416,166200.0
2010-07-07 12:20:00,32.93,32.97,32.89,32.97,174600.0,22.4092,22.4364,22.3819,22.4364,174600.0
2010-07-07 12:30:00,32.98,32.99,32.93,32.94,225700.0,22.4432,22.45,22.4092,22.416,225700.0
2010-07-07 12:40:00,32.93,32.94,32.86,32.88,175400.0,22.4092,22.416,22.3615,22.3751,175400.0
2010-07-07 12:50:00,32.88,32.93,32.85,32.87,165900.0,22.3751,22.4092,22.3547,22.3683,165900.0
2010-07-07 13:00:00,32.87,32.91,32.84,32.86,166600.0,22.3683,22.3956,22.3479,22.3615,166600.0
2010-07-07 13:10:00,32.87,33.02,32.87,33.0,258500.0,22.3683,22.4704,22.3683,22.4568,258500.0
2010-07-07 13:20:00,32.99,33.12,32.98,33.11,209700.0,22.45,22.5385,22.4432,22.5317,209700.0
2010-07-07 13:30:00,33.1,33.1,33.06,33.09,204300.0,22.5249,22.5249,22.4976,22.518,204300.0
2010-07-07 13:40:00,33.1,33.14,33.06,33.13,249900.0,22.5249,22.5521,22.4976,22.5453,249900.0
2010-07-07 13:50:00,33.13,33.2,33.1,33.16,335300.0,22.5453,22.5929,22.5249,22.5657,335300.0
2010-07-07 14:00:00,33.16,33.23,33.15,33.2,402400.0,22.5657,22.6133,22.5589,22.5929,402400.0
2010-07-07 14:10:00,33.21,33.22,33.14,33.15,154600.0,22.5997,22.6065,22.5521,22.5589,154600.0
2010-07-07 14:20:00,33.15,33.16,33.07,33.07,169800.0,22.5589,22.5657,22.5044,22.5044,169800.0
2010-07-07 14:30:00,33.07,33.12,33.05,33.06,186900.0,22.5044,22.5385,22.4908,22.4976,186900.0
2010-07-07 14:40:00,33.05,33.14,33.04,33.09,273500.0,22.4908,22.5521,22.484,22.518,273500.0
2010-07-07 14:50:00,33.09,33.14,33.06,33.14,409800.0,22.518,22.5521,22.4976,22.5521,409800.0
2010-07-07 15:00:00,33.14,33.14,33.02,33.06,357200.0,22.5521,22.5521,22.4704,22.4976,357200.0
2010-07-07 15:10:00,33.06,33.18,33.04,33.15,381500.0,22.4976,22.5793,22.484,22.5589,381500.0
2010-07-07 15:20:00,33.14,33.23,33.12,33.18,451500.0,22.5521,22.6133,22.5385,22.5793,451500.0
2010-07-07 15:30:00,33.18,33.29,33.18,33.27,439500.0,22.5793,22.6542,22.5793,22.6405,439500.0
2010-07-07 15:40:00,33.28,33.41,33.23,33.39,1147000.0,22.6473,22.7358,22.6133,22.7222,1147000.0
2010-07-07 15:50:00,33.4,33.47,33.37,33.4,1489600.0,22.729,22.7766,22.7086,22.729,1489600.0
2010-07-08 09:30:00,33.78,33.8,33.25,33.46,816800.0,22.9876,23.0012,22.6269,22.7698,816800.0
2010-07-08 09:40:00,33.46,33.64,33.37,33.62,988600.0,22.7698,22.8923,22.7086,22.8787,988600.0
2010-07-08 09:50:00,33.62,33.84,33.62,33.78,867300.0,22.8787,23.0284,22.8787,22.9876,867300.0
2010-07-08 10:00:00,33.78,33.85,33.73,33.78,1127200.0,22.9876,23.0352,22.9536,22.9876,1127200.0
2010-07-08 10:10:00,33.78,33.81,33.71,33.76,1004700.0,22.9876,23.008,22.94,22.974,1004700.0
2010-07-08 10:20:00,33.77,33.87,33.73,33.79,521800.0,22.9808,23.0488,22.9536,22.9944,521800.0
2010-07-08 10:30:00,33.79,33.84,33.74,33.84,611200.0,22.9944,23.0284,22.9604,23.0284,611200.0
2010-07-08 10:40:00,33.85,33.85,33.72,33.79,531500.0,23.0352,23.0352,22.9468,22.9944,531500.0
2010-07-08 10:50:00,33.79,33.85,33.74,33.78,486400.0,22.9944,23.0352,22.9604,22.9876,486400.0
2010-07-08 11:00:00,33.77,33.78,33.65,33.75,699700.0,22.9808,22.9876,22.8991,22.9672,699700.0
2010-07-08 11:10:00,33.75,33.79,33.7,33.74,629600.0,22.9672,22.9944,22.9332,22.9604,629600.0
2010-07-08 11:20:00,33.74,33.85,33.73,33.75,424500.0,22.9604,23.0352,22.9536,22.9672,424500.0
2010-07-08 11:30:00,33.76,33.85,33.73,33.77,345200.0,22.974,23.0352,22.9536,22.9808,345200.0
2010-07-08 11:40:00,33.76,33.81,33.64,33.67,342500.0,22.974,23.008,22.8923,22.9127,342500.0
2010-07-08 11:50:00,33.67,33.69,33.64,33.67,266200.0,22.9127,22.9264,22.8923,22.9127,266200.0
2010-07-08 12:00:00,33.66,33.71,33.65,33.67,310200.0,22.9059,22.94,22.8991,22.9127,310200.0
2010-07-08 12:10:00,33.67,33.77,33.66,33.77,207500.0,22.9127,22.9808,22.9059,22.9808,207500.0
2010-07-08 12:20:00,33.77,33.8,33.71,33.75,295200.0,22.9808,23.0012,22.94,22.9672,295200.0
2010-07-08 12:30:00,33.75,33.79,33.7,33.71,143500.0,22.9672,22.9944,22.9332,22.94,143500.0
2010-07-08 12:40:00,33.71,33.77,33.68,33.73,168700.0,22.94,22.9808,22.9196,22.9536,168700.0
2010-07-08 12:50:00,33.74,33.77,33.67,33.71,228400.0,22.9604,22.9808,22.9127,22.94,228400.0
2010-07-08 13:00:00,33.7,33.78,33.69,33.77,97200.0,22.9332,22.9876,22.9264,22.9808,97200.0
2010-07-08 13:10:00,33.78,33.85,33.77,33.84,227400.0,22.9876,23.0352,22.9808,23.0284,227400.0
2010-07-08 13:20:00,33.84,33.9,33.84,33.85,328100.0,23.0284,23.0693,23.0284,23.0352,328100.0
2010-07-08 13:30:00,33.85,33.93,33.84,33.92,432600.0,23.0352,23.0897,23.0284,23.0829,432600.0
2010-07-08 13:40:00,33.91,33.99,33.86,33.96,340200.0,23.0761,23.1305,23.042,23.1101,340200.0
2010-07-08 13:50:00,33.96,33.97,33.82,33.85,563800.0,23.1101,23.1169,23.0148,23.0352,563800.0
2010-07-08 14:00:00,33.85,33.86,33.78,33.79,209200.0,23.0352,23.042,22.9876,22.9944,209200.0
2010-07-08 14:10:00,33.79,33.8,33.65,33.71,436500.0,22.9944,23.0012,22.8991,22.94,436500.0
2010-07-08 14:20:00,33.72,33.82,33.66,33.82,380800.0,22.9468,23.0148,22.9059,23.0148,380800.0
2010-07-08 14:30:00,33.81,33.84,33.75,33.8,198200.0,23.008,23.0284,22.9672,23.0012,198200.0
2010-07-08 14:40:00,33.81,33.85,33.79,33.81,330300.0,23.008,23.0352,22.9944,23.008,330300.0
2010-07-08 14:50:00,33.81,33.9,33.8,33.87,301600.0,23.008,23.0693,23.0012,23.0488,301600.0
2010-07-08 15:00:00,33.87,33.89,33.74,33.76,380800.0,23.0488,23.0625,22.9604,22.974,380800.0
2010-07-08 15:10:00,33.76,33.85,33.74,33.84,234200.0,22.974,23.0352,22.9604,23.0284,234200.0
2010-07-08 15:20:00,33.83,33.9,33.82,33.89,355000.0,23.0216,23.0693,23.0148,23.0625,355000.0
2010-07-08 15:30:00,33.9,33.95,33.88,33.91,525400.0,23.0693,23.1033,23.0557,23.0761,525400.0
2010-07-08 15:40:00,33.91,33.99,33.87,33.94,787400.0,23.0761,23.1305,23.0488,23.0965,787400.0
2010-07-08 15:50:00,33.94,33.97,33.89,33.93,1061000.0,23.0965,23.1169,23.0625,23.0897,1061000.0
2010-07-09 09:30:00,34.04,34.1,33.86,34.03,551300.0,23.1645,23.2054,23.042,23.1577,551300.0
2010-07-09 09:40:00,34.03,34.09,34.0,34.0,393800.0,23.1577,23.1986,23.1373,23.1373,393800.0
2010-07-09 09:50:00,34.0,34.08,33.97,33.98,456100.0,23.1373,23.1918,23.1169,23.1237,456100.0
2010-07-09 10:00:00,33.98,34.14,33.97,34.06,699500.0,23.1237,23.2326,23.1169,23.1781,699500.0
2010-07-09 10:10:00,34.06,34.07,33.99,34.02,366700.0,23.1781,23.1849,23.1305,23.1509,366700.0
2010-07-09 10:20:00,34.02,34.09,33.99,34.03,207200.0,23.1509,23.1986,23.1305,23.1577,207200.0
2010-07-09 10:30:00,34.02,34.1,34.0,34.05,434400.0,23.1509,23.2054,23.1373,23.1713,434400.0
2010-07-09 10:40:00,34.05,34.08,34.02,34.03,318100.0,23.1713,23.1918,23.1509,23.1577,318100.0
2010-07-09 10:50:00,34.03,34.04,33.95,34.0,275100.0,23.1577,23.1645,23.1033,23.1373,275100.0
2010-07-09 11:00:00,34.0,34.06,33.97,34.01,240200.0,23.1373,23.1781,23.1169,23.1441,240200.0
2010-07-09 11:10:00,34.0,34.02,33.93,33.96,423200.0,23.1373,23.1509,23.0897,23.1101,423200.0
2010-07-09 11:20:00,33.96,33.96,33.86,33.91,259000.0,23.1101,23.1101,23.042,23.0761,259000.0
2010-07-09 11:30:00,33.9,33.98,33.88,33.92,178500.0,23.0693,23.1237,23.0557,23.0829,178500.0
2010-07-09 11:40:00,33.92,33.95,33.84,33.87,145200.0,23.0829,23.1033,23.0284,23.0488,145200.0
2010-07-09 11:50:00,33.86,33.94,33.85,33.87,208200.0,23.042,23.0965,23.0352,23.0488,208200.0
2010-07-09 12:00:00,33.87,33.89,33.82,33.85,89900.0,23.0488,23.0625,23.0148,23.0352,89900.0
2010-07-09 12:10:00,33.85,33.87,33.77,33.84,168900.0,23.0352,23.0488,22.9808,23.0284,168900.0
2010-07-09 12:20:00,33.85,33.87,33.82,33.86,189800.0,23.0352,23.0488,23.0148,23.042,189800.0
2010-07-09 12:30:00,33.86,33.86,33.71,33.73,208400.0,23.042,23.042,22.94,22.9536,208400.0
2010-07-09 12:40:00,33.73,33.77,33.71,33.73,239200.0,22.9536,22.9808,22.94,22.9536,239200.0
2010-07-09 12:50:00,33.73,33.76,33.69,33.7,118700.0,22.9536,22.974,22.9264,22.9332,118700.0
2010-07-09 13:00:00,33.71,33.76,33.68,33.72,112900.0,22.94,22.974,22.9196,22.9468,112900.0
2010-07-09 13:10:00,33.72,33.72,33.6,33.61,268900.0,22.9468,22.9468,22.8651,22.8719,268900.0
2010-07-09 13:20:00,33.6,33.63,33.56,33.58,273700.0,22.8651,22.8855,22.8379,22.8515,273700.0
2010-07-09 13:30:00,33.58,33.68,33.56,33.67,191600.0,22.8515,22.9196,22.8379,22.9127,191600.0
2010-07-09 13:40:00,33.67,33.7,33.63,33.68,195600.0,22.9127,22.9332,22.8855,22.9196,195600.0
2010-07-09 13:50:00,33.68,33.78,33.67,33.78,293400.0,22.9196,22.9876,22.9127,22.9876,293400.0
2010-07-09 14:00:00,33.78,33.85,33.78,33.81,209600.0,22.9876,23.0352,22.9876,23.008,209600.0
2010-07-09 14:10:00,33.82,33.82,33.72,33.76,231900.0,23.0148,23.0148,22.9468,22.974,231900.0
2010-07-09 14:20:00,33.75,33.76,33.67,33.69,275300.0,22.9672,22.974,22.9127,22.9264,275300.0
2010-07-09 14:30:00,33.69,33.73,33.63,33.64,155900.0,22.9264,22.9536,22.8855,22.8923,155900.0
2010-07-09 14:40:00,33.64,33.71,33.63,33.67,149800.0,22.8923,22.94,22.8855,22.9127,149800.0
2010-07-09 14:50:00,33.67,33.73,33.67,33.69,334000.0,22.9127,22.9536,22.9127,22.9264,334000.0
2010-07-09 15:00:00,33.7,33.73,33.69,33.7,175200.0,22.9332,22.9536,22.9264,22.9332,175200.0
2010-07-09 15:10:00,33.7,33.77,33.69,33.72,197600.0,22.9332,22.9808,22.9264,22.9468,197600.0
2010-07-09 15:20:00,33.72,33.74,33.66,33.68,341500.0,22.9468,22.9604,22.9059,22.9196,341500.0
2010-07-09 15:30:00,33.69,33.83,33.68,33.79,482200.0,22.9264,23.0216,22.9196,22.9944,482200.0
2010-07-09 15:40:00,33.8,33.86,33.79,33.86,612100.0,23.0012,23.042,22.9944,23.042,612100.0
2010-07-09 15:50:00,33.86,33.91,33.83,33.91,1146600.0,23.042,23.0761,23.0216,23.0761,1146600.0
2010-07-12 09:30:00,34.77,34.79,34.51,34.69,1783500.0,23.6613,23.6749,23.4844,23.6069,1783500.0
2010-07-12 09:40:00,34.69,35.24,34.69,35.22,1745800.0,23.6069,23.9811,23.6069,23.9675,1745800.0
2010-07-12 09:50:00,35.22,35.33,35.01,35.02,1927600.0,23.9675,24.0424,23.8246,23.8314,1927600.0
2010-07-12 10:00:00,35.02,35.1,35.0,35.07,1181800.0,23.8314,23.8859,23.8178,23.8655,1181800.0
2010-07-12 10:10:00,35.07,35.11,35.03,35.1,1248200.0,23.8655,23.8927,23.8382,23.8859,1248200.0
2010-07-12 10:20:00,35.1,35.1,34.82,34.85,1521100.0,23.8859,23.8859,23.6953,23.7157,1521100.0
2010-07-12 10:30:00,34.85,35.0,34.82,34.98,978400.0,23.7157,23.8178,23.6953,23.8042,978400.0
2010-07-12 10:40:00,34.98,35.0,34.88,34.91,577400.0,23.8042,23.8178,23.7362,23.7566,577400.0
2010-07-12 10:50:00,34.91,34.99,34.89,34.96,411600.0,23.7566,23.811,23.743,23.7906,411600.0
2010-07-12 11:00:00,34.97,34.97,34.82,34.83,415900.0,23.7974,23.7974,23.6953,23.7021,415900.0
2010-07-12 11:10:00,34.83,34.96,34.82,34.91,304000.0,23.7021,23.7906,23.6953,23.7566,304000.0
2010-07-12 11:20:00,34.91,34.92,34.85,34.9,295100.0,23.7566,23.7634,23.7157,23.7498,295100.0
2010-07-12 11:30:00,34.9,34.94,34.87,34.92,220800.0,23.7498,23.777,23.7294,23.7634,220800.0
2010-07-12 11:40:00,34.92,34.97,34.92,34.96,276600.0,23.7634,23.7974,23.7634,23.7906,276600.0
2010-07-12 11:50:00,34.96,35.0,34.92,34.99,381200.0,23.7906,23.8178,23.7634,23.811,381200.0
2010-07-12 12:00:00,34.99,35.05,34.98,35.05,352000.0,23.811,23.8518,23.8042,23.8518,352000.0
2010-07-12 12:10:00,35.04,35.1,35.04,35.1,414100.0,23.845,23.8859,23.845,23.8859,414100.0
2010-07-12 12:20:00,35.1,35.14,35.02,35.03,389500.0,23.8859,23.9131,23.8314,23.8382,389500.0
2010-07-12 12:30:00,35.02,35.04,34.97,35.04,330800.0,23.8314,23.845,23.7974,23.845,330800.0
2010-07-12 12:40:00,35.04,35.06,34.96,34.97,266700.0,23.845,23.8587,23.7906,23.7974,266700.0
2010-07-12 12:50:00,34.96,35.04,34.95,34.98,288300.0,23.7906,23.845,23.7838,23.8042,288300.0
2010-07-12 13:00:00,34.97,35.03,34.95,35.03,188600.0,23.7974,23.8382,23.7838,23.8382,188600.0
2010-07-12 13:10:00,35.02,35.12,35.02,35.12,252400.0,23.8314,23.8995,23.8314,23.8995,252400.0
2010-07-12 13:20:00,35.12,35.2,35.1,35.19,306600.0,23.8995,23.9539,23.8859,23.9471,306600.0
2010-07-12 13:30:00,35.19,35.21,35.15,35.2,336700.0,23.9471,23.9607,23.9199,23.9539,336700.0
2010-07-12 13:40:00,35.2,35.22,35.15,35.17,267900.0,23.9539,23.9675,23.9199,23.9335,267900.0
2010-07-12 13:50:00,35.16,35.2,35.16,35.19,204400.0,23.9267,23.9539,23.9267,23.9471,204400.0
2010-07-12 14:00:00,35.19,35.2,35.1,35.12,225600.0,23.9471,23.9539,23.8859,23.8995,225600.0
2010-07-12 14:10:00,35.12,35.13,35.03,35.05,176000.0,23.8995,23.9063,23.8382,23.8518,176000.0
2010-07-12 14:20:00,35.05,35.13,35.04,35.12,453200.0,23.8518,23.9063,23.845,23.8995,453200.0
2010-07-12 14:30:00,35.13,35.19,35.08,35.19,389000.0,23.9063,23.9471,23.8723,23.9471,389000.0
2010-07-12 14:40:00,35.19,35.25,35.16,35.25,236700.0,23.9471,23.9879,23.9267,23.9879,236700.0
2010-07-12 14:50:00,35.25,35.25,35.16,35.17,294800.0,23.9879,23.9879,23.9267,23.9335,294800.0
2010-07-12 15:00:00,35.18,35.19,35.07,35.08,349700.0,23.9403,23.9471,23.8655,23.8723,349700.0
2010-07-12 15:10:00,35.09,35.14,35.04,35.12,721300.0,23.8791,23.9131,23.845,23.8995,721300.0
2010-07-12 15:20:00,35.12,35.16,35.1,35.15,308400.0,23.8995,23.9267,23.8859,23.9199,308400.0
2010-07-12 15:30:00,35.14,35.18,35.13,35.17,616800.0,23.9131,23.9403,23.9063,23.9335,616800.0
2010-07-12 15:40:00,35.17,35.25,35.17,35.18,624000.0,23.9335,23.9879,23.9335,23.9403,624000.0
2010-07-12 15:50:00,35.17,35.17,35.1,35.1,1526700.0,23.9335,23.9335,23.8859,23.8859,1526700.0
2010-07-13 09:30:00,35.48,35.68,35.34,35.66,1254100.0,24.1445,24.2806,24.0492,24.267,1254100.0
2010-07-13 09:40:00,35.66,35.81,35.53,35.59,1051100.0,24.267,24.369,24.1785,24.2193,1051100.0
2010-07-13 09:50:00,35.6,35.75,35.57,35.75,688100.0,24.2261,24.3282,24.2057,24.3282,688100.0
2010-07-13 10:00:00,35.74,35.85,35.72,35.76,1170900.0,24.3214,24.3963,24.3078,24.335,1170900.0
2010-07-13 10:10:00,35.75,35.76,35.6,35.68,475200.0,24.3282,24.335,24.2261,24.2806,475200.0
2010-07-13 10:20:00,35.69,35.9,35.69,35.88,763800.0,24.2874,24.4303,24.2874,24.4167,763800.0
2010-07-13 10:30:00,35.88,35.89,35.72,35.73,928600.0,24.4167,24.4235,24.3078,24.3146,928600.0
2010-07-13 10:40:00,35.72,35.77,35.66,35.77,415300.0,24.3078,24.3418,24.267,24.3418,415300.0
2010-07-13 10:50:00,35.76,35.79,35.63,35.67,600000.0,24.335,24.3554,24.2465,24.2738,600000.0
2010-07-13 11:00:00,35.67,35.78,35.66,35.77,327900.0,24.2738,24.3486,24.267,24.3418,327900.0
2010-07-13 11:10:00,35.77,35.82,35.76,35.77,368900.0,24.3418,24.3758,24.335,24.3418,368900.0
2010-07-13 11:20:00,35.76,35.78,35.73,35.76,231300.0,24.335,24.3486,24.3146,24.335,231300.0
2010-07-13 11:30:00,35.75,35.86,35.74,35.84,872600.0,24.3282,24.4031,24.3214,24.3894,872600.0
2010-07-13 11:40:00,35.84,35.86,35.74,35.75,619600.0,24.3894,24.4031,24.3214,24.3282,619600.0
2010-07-13 11:50:00,35.75,35.82,35.74,35.77,287000.0,24.3282,24.3758,24.3214,24.3418,287000.0
2010-07-13 12:00:00,35.78,35.8,35.74,35.76,200700.0,24.3486,24.3622,24.3214,24.335,200700.0
2010-07-13 12:10:00,35.76,35.77,35.67,35.68,462700.0,24.335,24.3418,24.2738,24.2806,462700.0
2010-07-13 12:20:00,35.67,35.74,35.65,35.71,670100.0,24.2738,24.3214,24.2602,24.301,670100.0
2010-07-13 12:30:00,35.71,35.82,35.67,35.81,471000.0,24.301,24.3758,24.2738,24.369,471000.0
2010-07-13 12:40:00,35.81,35.81,35.71,35.73,97600.0,24.369,24.369,24.301,24.3146,97600.0
2010-07-13 12:50:00,35.73,35.81,35.72,35.79,232600.0,24.3146,24.369,24.3078,24.3554,232600.0
2010-07-13 13:00:00,35.8,35.8,35.75,35.75,171800.0,24.3622,24.3622,24.3282,24.3282,171800.0
2010-07-13 13:10:00,35.75,35.76,35.65,35.68,170100.0,24.3282,24.335,24.2602,24.2806,170100.0
2010-07-13 13:20:00,35.67,35.71,35.62,35.63,253300.0,24.2738,24.301,24.2397,24.2465,253300.0
2010-07-13 13:30:00,35.63,35.75,35.63,35.75,233100.0,24.2465,24.3282,24.2465,24.3282,233100.0
2010-07-13 13:40:00,35.75,35.78,35.71,35.71,173300.0,24.3282,24.3486,24.301,24.301,173300.0
2010-07-13 13:50:00,35.72,35.74,35.7,35.73,268100.0,24.3078,24.3214,24.2942,24.3146,268100.0
2010-07-13 14:00:00,35.72,35.8,35.72,35.79,216400.0,24.3078,24.3622,24.3078,24.3554,216400.0
2010-07-13 14:10:00,35.78,35.85,35.76,35.81,251300.0,24.3486,24.3963,24.335,24.369,251300.0
2010-07-13 14:20:00,35.81,35.81,35.67,35.71,296500.0,24.369,24.369,24.2738,24.301,296500.0
2010-07-13 14:30:00,35.72,35.79,35.72,35.75,249400.0,24.3078,24.3554,24.3078,24.3282,249400.0
2010-07-13 14:40:00,35.74,35.79,35.71,35.74,623300.0,24.3214,24.3554,24.301,24.3214,623300.0
2010-07-13 14:50:00,35.76,35.76,35.7,35.74,188500.0,24.335,24.335,24.2942,24.3214,188500.0
2010-07-13 15:00:00,35.75,35.86,35.75,35.81,428200.0,24.3282,24.4031,24.3282,24.369,428200.0
2010-07-13 15:10:00,35.81,35.86,35.8,35.85,469700.0,24.369,24.4031,24.3622,24.3963,469700.0
2010-07-13 15:20:00,35.85,35.86,35.8,35.85,398000.0,24.3963,24.4031,24.3622,24.3963,398000.0
2010-07-13 15:30:00,35.84,35.92,35.82,35.9,841800.0,24.3894,24.4439,24.3758,24.4303,841800.0
2010-07-13 15:40:00,35.9,35.95,35.88,35.94,828300.0,24.4303,24.4643,24.4167,24.4575,828300.0
2010-07-13 15:50:00,35.94,35.98,35.93,35.95,2264400.0,24.4575,24.4847,24.4507,24.4643,2264400.0
2010-07-14 09:30:00,36.19,36.49,35.98,36.26,1987800.0,24.6276,24.8318,24.4847,24.6753,1987800.0
2010-07-14 09:40:00,36.26,36.4,36.25,36.38,1040500.0,24.6753,24.7705,24.6685,24.7569,1040500.0
2010-07-14 09:50:00,36.38,36.48,36.37,36.45,893200.0,24.7569,24.825,24.7501,24.8046,893200.0
2010-07-14 10:00:00,36.44,36.5,36.32,36.49,1590400.0,24.7978,24.8386,24.7161,24.8318,1590400.0
2010-07-14 10:10:00,36.49,36.49,36.37,36.41,513900.0,24.8318,24.8318,24.7501,24.7773,513900.0
2010-07-14 10:20:00,36.41,36.6,36.4,36.6,752000.0,24.7773,24.9066,24.7705,24.9066,752000.0
2010-07-14 10:30:00,36.6,36.66,36.51,36.64,888800.0,24.9066,24.9475,24.8454,24.9339,888800.0
2010-07-14 10:40:00,36.65,36.68,36.59,36.63,629100.0,24.9407,24.9611,24.8998,24.9271,629100.0
2010-07-14 10:50:00,36.63,36.67,36.53,36.6,736800.0,24.9271,24.9543,24.859,24.9066,736800.0
2010-07-14 11:00:00,36.6,36.76,36.56,36.76,1090100.0,24.9066,25.0155,24.8794,25.0155,1090100.0
2010-07-14 11:10:00,36.76,36.87,36.68,36.86,967400.0,25.0155,25.0904,24.9611,25.0836,967400.0
2010-07-14 11:20:00,36.86,36.98,36.8,36.8,1009100.0,25.0836,25.1652,25.0427,25.0427,1009100.0
2010-07-14 11:30:00,36.8,36.9,36.78,36.88,496000.0,25.0427,25.1108,25.0291,25.0972,496000.0
2010-07-14 11:40:00,36.88,37.0,36.86,36.95,1109900.0,25.0972,25.1788,25.0836,25.1448,1109900.0
2010-07-14 11:50:00,36.95,36.98,36.9,36.94,682600.0,25.1448,25.1652,25.1108,25.138,682600.0
2010-07-14 12:00:00,36.94,37.09,36.92,37.08,815700.0,25.138,25.2401,25.1244,25.2333,815700.0
2010-07-14 12:10:00,37.08,37.09,36.9,37.01,632600.0,25.2333,25.2401,25.1108,25.1856,632600.0
2010-07-14 12:20:00,37.01,37.01,36.93,37.0,666200.0,25.1856,25.1856,25.1312,25.1788,666200.0
2010-07-14 12:30:00,37.01,37.01,36.96,36.96,374700.0,25.1856,25.1856,25.1516,25.1516,374700.0
2010-07-14 12:40:00,36.96,36.98,36.92,36.92,323700.0,25.1516,25.1652,25.1244,25.1244,323700.0
2010-07-14 12:50:00,36.91,36.96,36.86,36.91,314000.0,25.1176,25.1516,25.0836,25.1176,314000.0
2010-07-14 13:00:00,36.91,36.92,36.84,36.85,562300.0,25.1176,25.1244,25.07,25.0768,562300.0
2010-07-14 13:10:00,36.85,36.86,36.8,36.85,440100.0,25.0768,25.0836,25.0427,25.0768,440100.0
2010-07-14 13:20:00,36.85,36.87,36.74,36.74,524800.0,25.0768,25.0904,25.0019,25.0019,524800.0
2010-07-14 13:30:00,36.74,36.8,36.74,36.8,291200.0,25.0019,25.0427,25.0019,25.0427,291200.0
2010-07-14 13:40:00,36.8,36.84,36.72,36.72,411100.0,25.0427,25.07,24.9883,24.9883,411100.0
2010-07-14 13:50:00,36.71,36.71,36.6,36.67,380500.0,24.9815,24.9815,24.9066,24.9543,380500.0
2010-07-14 14:00:00,36.67,36.69,36.51,36.57,594300.0,24.9543,24.9679,24.8454,24.8862,594300.0
2010-07-14 14:10:00,36.57,36.6,36.47,36.52,450400.0,24.8862,24.9066,24.8182,24.8522,450400.0
2010-07-14 14:20:00,36.52,36.55,36.43,36.51,577900.0,24.8522,24.8726,24.791,24.8454,577900.0
2010-07-14 14:30:00,36.51,36.53,36.47,36.47,523600.0,24.8454,24.859,24.8182,24.8182,523600.0
2010-07-14 14:40:00,36.47,36.62,36.46,36.62,628500.0,24.8182,24.9202,24.8114,24.9202,628500.0
2010-07-14 14:50:00,36.62,36.78,36.6,36.76,530300.0,24.9202,25.0291,24.9066,25.0155,530300.0
2010-07-14 15:00:00,36.76,36.85,36.76,36.82,572900.0,25.0155,25.0768,25.0155,25.0563,572900.0
2010-07-14 15:10:00,36.82,36.93,36.8,36.92,756400.0,25.0563,25.1312,25.0427,25.1244,756400.0
2010-07-14 15:20:00,36.92,37.01,36.86,36.89,1585600.0,25.1244,25.1856,25.0836,25.104,1585600.0
2010-07-14 15:30:00,36.9,36.92,36.83,36.88,1107900.0,25.1108,25.1244,25.0632,25.0972,1107900.0
2010-07-14 15:40:00,36.88,36.88,36.77,36.85,1073300.0,25.0972,25.0972,25.0223,25.0768,1073300.0
2010-07-14 15:50:00,36.85,36.93,36.8,36.9,1567200.0,25.0768,25.1312,25.0427,25.1108,1567200.0
2010-07-15 09:30:00,36.99,37.02,36.82,36.93,662700.0,25.172,25.1925,25.0563,25.1312,662700.0
2010-07-15 09:40:00,36.92,37.0,36.85,37.0,745500.0,25.1244,25.1788,25.0768,25.1788,745500.0
2010-07-15 09:50:00,37.0,37.12,36.96,37.06,897800.0,25.1788,25.2605,25.1516,25.2197,897800.0
2010-07-15 10:00:00,37.06,37.06,36.81,36.83,595800.0,25.2197,25.2197,25.0495,25.0632,595800.0
2010-07-15 10:10:00,36.82,36.83,36.59,36.59,955800.0,25.0563,25.0632,24.8998,24.8998,955800.0
2010-07-15 10:20:00,36.58,36.59,36.46,36.47,611500.0,24.893,24.8998,24.8114,24.8182,611500.0
2010-07-15 10:30:00,36.47,36.53,36.44,36.45,472800.0,24.8182,24.859,24.7978,24.8046,472800.0
2010-07-15 10:40:00,36.45,36.55,36.38,36.53,459500.0,24.8046,24.8726,24.7569,24.859,459500.0
2010-07-15 10:50:00,36.54,36.54,36.42,36.45,207100.0,24.8658,24.8658,24.7841,24.8046,207100.0
2010-07-15 11:00:00,36.45,36.49,36.38,36.42,250900.0,24.8046,24.8318,24.7569,24.7841,250900.0
2010-07-15 11:10:00,36.43,36.48,36.39,36.47,201000.0,24.791,24.825,24.7637,24.8182,201000.0
2010-07-15 11:20:00,36.47,36.61,36.46,36.54,267900.0,24.8182,24.9134,24.8114,24.8658,267900.0
2010-07-15 11:30:00,36.54,36.57,36.46,36.57,200700.0,24.8658,24.8862,24.8114,24.8862,200700.0
2010-07-15 11:40:00,36.57,36.6,36.53,36.57,193800.0,24.8862,24.9066,24.859,24.8862,193800.0
2010-07-15 11:50:00,36.57,36.69,36.56,36.64,289100.0,24.8862,24.9679,24.8794,24.9339,289100.0
2010-07-15 12:00:00,36.64,36.73,36.64,36.72,345900.0,24.9339,24.9951,24.9339,24.9883,345900.0
2010-07-15 12:10:00,36.72,36.77,36.71,36.74,348800.0,24.9883,25.0223,24.9815,25.0019,348800.0
2010-07-15 12:20:00,36.73,36.74,36.6,36.61,265200.0,24.9951,25.0019,24.9066,24.9134,265200.0
2010-07-15 12:30:00,36.6,36.64,36.53,36.55,257600.0,24.9066,24.9339,24.859,24.8726,257600.0
2010-07-15 12:40:00,36.56,36.6,36.51,36.6,157000.0,24.8794,24.9066,24.8454,24.9066,157000.0
2010-07-15 12:50:00,36.6,36.65,36.57,36.59,203300.0,24.9066,24.9407,24.8862,24.8998,203300.0
2010-07-15 13:00:00,36.58,36.76,36.58,36.74,243800.0,24.893,25.0155,24.893,25.0019,243800.0
2010-07-15 13:10:00,36.73,36.77,36.68,36.75,271000.0,24.9951,25.0223,24.9611,25.0087,271000.0
2010-07-15 13:20:00,36.76,36.79,36.69,36.69,242700.0,25.0155,25.0359,24.9679,24.9679,242700.0
2010-07-15 13:30:00,36.7,36.72,36.65,36.67,206200.0,24.9747,24.9883,24.9407,24.9543,206200.0
2010-07-15 13:40:00,36.68,36.71,36.64,36.68,258600.0,24.9611,24.9815,24.9339,24.9611,258600.0
2010-07-15 13:50:00,36.68,36.69,36.61,36.64,395400.0,24.9611,24.9679,24.9134,24.9339,395400.0
2010-07-15 14:00:00,36.64,36.71,36.6,36.62,224900.0,24.9339,24.9815,24.9066,24.9202,224900.0
2010-07-15 14:10:00,36.61,36.68,36.56,36.68,199900.0,24.9134,24.9611,24.8794,24.9611,199900.0
2010-07-15 14:20:00,36.67,36.72,36.64,36.7,244400.0,24.9543,24.9883,24.9339,24.9747,244400.0
2010-07-15 14:30:00,36.71,36.76,36.63,36.65,408400.0,24.9815,25.0155,24.9271,24.9407,408400.0
2010-07-15 14:40:00,36.65,36.68,36.58,36.65,304100.0,24.9407,24.9611,24.893,24.9407,304100.0
2010-07-15 14:50:00,36.66,36.66,36.56,36.57,239600.0,24.9475,24.9475,24.8794,24.8862,239600.0
2010-07-15 15:00:00,36.58,36.61,36.51,36.53,316800.0,24.893,24.9134,24.8454,24.859,316800.0
2010-07-15 15:10:00,36.52,36.54,36.45,36.54,510000.0,24.8522,24.8658,24.8046,24.8658,510000.0
2010-07-15 15:20:00,36.54,36.66,36.49,36.63,717600.0,24.8658,24.9475,24.8318,24.9271,717600.0
2010-07-15 15:30:00,36.62,36.82,36.56,36.8,1272700.0,24.9202,25.0563,24.8794,25.0427,1272700.0
2010-07-15 15:40:00,36.8,36.96,36.78,36.88,1353400.0,25.0427,25.1516,25.0291,25.0972,1353400.0
2010-07-15 15:50:00,36.88,36.99,36.85,36.87,1376700.0,25.0972,25.172,25.0768,25.0904,1376700.0
2010-07-16 09:30:00,36.9,37.22,36.61,36.64,2728000.0,25.1108,25.3286,24.9134,24.9339,2728000.0
2010-07-16 09:40:00,36.65,36.65,36.42,36.5,663100.0,24.9407,24.9407,24.7841,24.8386,663100.0
2010-07-16 09:50:00,36.51,36.54,36.3,36.41,543800.0,24.8454,24.8658,24.7025,24.7773,543800.0
2010-07-16 10:00:00,36.41,36.43,36.12,36.21,597100.0,24.7773,24.791,24.58,24.6412,597100.0
2010-07-16 10:10:00,36.21,36.32,36.19,36.32,423600.0,24.6412,24.7161,24.6276,24.7161,423600.0
2010-07-16 10:20:00,36.32,36.38,36.22,36.37,395900.0,24.7161,24.7569,24.648,24.7501,395900.0
2010-07-16 10:30:00,36.37,36.37,36.22,36.22,447000.0,24.7501,24.7501,24.648,24.648,447000.0
2010-07-16 10:40:00,36.22,36.36,36.2,36.33,376000.0,24.648,24.7433,24.6344,24.7229,376000.0
2010-07-16 10:50:00,36.33,36.41,36.31,36.37,284200.0,24.7229,24.7773,24.7093,24.7501,284200.0
2010-07-16 11:00:00,36.36,36.4,36.27,36.3,356500.0,24.7433,24.7705,24.6821,24.7025,356500.0
2010-07-16 11:10:00,36.3,36.37,36.29,36.35,453400.0,24.7025,24.7501,24.6957,24.7365,453400.0
2010-07-16 11:20:00,36.35,36.36,36.23,36.33,565500.0,24.7365,24.7433,24.6548,24.7229,565500.0
2010-07-16 11:30:00,36.33,36.39,36.31,36.37,446200.0,24.7229,24.7637,24.7093,24.7501,446200.0
2010-07-16 11:40:00,36.37,36.43,36.33,36.35,311800.0,24.7501,24.791,24.7229,24.7365,311800.0
2010-07-16 11:50:00,36.35,36.37,36.19,36.22,292300.0,24.7365,24.7501,24.6276,24.648,292300.0
2010-07-16 12:00:00,36.21,36.28,36.2,36.27,230100.0,24.6412,24.6889,24.6344,24.6821,230100.0
2010-07-16 12:10:00,36.27,36.33,36.2,36.23,326700.0,24.6821,24.7229,24.6344,24.6548,326700.0
2010-07-16 12:20:00,36.23,36.25,36.18,36.21,201400.0,24.6548,24.6685,24.6208,24.6412,201400.0
2010-07-16 12:30:00,36.21,36.21,36.14,36.15,133000.0,24.6412,24.6412,24.5936,24.6004,133000.0
2010-07-16 12:40:00,36.15,36.22,36.15,36.21,154800.0,24.6004,24.648,24.6004,24.6412,154800.0
2010-07-16 12:50:00,36.21,36.23,36.09,36.1,149500.0,24.6412,24.6548,24.5596,24.5664,149500.0
2010-07-16 13:00:00,36.11,36.15,36.07,36.11,185600.0,24.5732,24.6004,24.546,24.5732,185600.0
2010-07-16 13:10:00,36.11,36.12,36.06,36.09,497400.0,24.5732,24.58,24.5392,24.5596,497400.0
2010-07-16 13:20:00,36.09,36.1,35.94,35.95,369300.0,24.5596,24.5664,24.4575,24.4643,369300.0
2010-07-16 13:30:00,35.96,36.11,35.93,36.01,596200.0,24.4711,24.5732,24.4507,24.5051,596200.0
2010-07-16 13:40:00,36.01,36.02,35.9,35.95,347300.0,24.5051,24.5119,24.4303,24.4643,347300.0
2010-07-16 13:50:00,35.95,35.96,35.88,35.9,284900.0,24.4643,24.4711,24.4167,24.4303,284900.0
2010-07-16 14:00:00,35.89,35.94,35.86,35.91,262500.0,24.4235,24.4575,24.4031,24.4371,262500.0
2010-07-16 14:10:00,35.9,35.95,35.87,35.88,304900.0,24.4303,24.4643,24.4099,24.4167,304900.0
2010-07-16 14:20:00,35.88,35.98,35.86,35.95,210300.0,24.4167,24.4847,24.4031,24.4643,210300.0
2010-07-16 14:30:00,35.94,35.96,35.88,35.89,346300.0,24.4575,24.4711,24.4167,24.4235,346300.0
2010-07-16 14:40:00,35.89,35.93,35.83,35.88,315800.0,24.4235,24.4507,24.3826,24.4167,315800.0
2010-07-16 14:50:00,35.88,35.89,35.8,35.82,290800.0,24.4167,24.4235,24.3622,24.3758,290800.0
2010-07-16 15:00:00,35.82,35.9,35.78,35.79,490300.0,24.3758,24.4303,24.3486,24.3554,490300.0
2010-07-16 15:10:00,35.79,35.87,35.74,35.84,1115200.0,24.3554,24.4099,24.3214,24.3894,1115200.0
2010-07-16 15:20:00,35.84,35.85,35.75,35.84,632700.0,24.3894,24.3963,24.3282,24.3894,632700.0
2010-07-16 15:30:00,35.84,36.09,35.83,36.09,2016600.0,24.3894,24.5596,24.3826,24.5596,2016600.0
2010-07-16 15:40:00,36.08,36.09,35.93,35.99,1543100.0,24.5528,24.5596,24.4507,24.4915,1543100.0
2010-07-16 15:50:00,35.99,36.03,35.93,35.95,2829600.0,24.4915,24.5187,24.4507,24.4643,2829600.0
2010-07-19 09:30:00,36.25,36.38,36.2,36.35,772700.0,24.6685,24.7569,24.6344,24.7365,772700.0
2010-07-19 09:40:00,36.35,36.87,36.35,36.81,1157300.0,24.7365,25.0904,24.7365,25.0495,1157300.0
2010-07-19 09:50:00,36.81,36.87,36.76,36.84,623200.0,25.0495,25.0904,25.0155,25.07,623200.0
2010-07-19 10:00:00,36.83,36.83,36.61,36.63,753300.0,25.0632,25.0632,24.9134,24.9271,753300.0
2010-07-19 10:10:00,36.62,36.72,36.51,36.69,486000.0,24.9202,24.9883,24.8454,24.9679,486000.0
2010-07-19 10:20:00,36.7,36.71,36.58,36.6,688500.0,24.9747,24.9815,24.893,24.9066,688500.0
2010-07-19 10:30:00,36.6,36.71,36.6,36.67,395700.0,24.9066,24.9815,24.9066,24.9543,395700.0
2010-07-19 10:40:00,36.67,36.73,36.61,36.64,609200.0,24.9543,24.9951,24.9134,24.9339,609200.0
2010-07-19 10:50:00,36.63,36.7,36.52,36.69,616100.0,24.9271,24.9747,24.8522,24.9679,616100.0
2010-07-19 11:00:00,36.69,36.81,36.68,36.75,567300.0,24.9679,25.0495,24.9611,25.0087,567300.0
2010-07-19 11:10:00,36.75,36.91,36.72,36.89,375800.0,25.0087,25.1176,24.9883,25.104,375800.0
2010-07-19 11:20:00,36.89,37.08,36.87,37.04,691000.0,25.104,25.2333,25.0904,25.2061,691000.0
2010-07-19 11:30:00,37.03,37.05,36.83,36.84,437300.0,25.1993,25.2129,25.0632,25.07,437300.0
2010-07-19 11:40:00,36.84,36.9,36.83,36.9,150500.0,25.07,25.1108,25.0632,25.1108,150500.0
2010-07-19 11:50:00,36.9,36.97,36.89,36.94,186400.0,25.1108,25.1584,25.104,25.138,186400.0
2010-07-19 12:00:00,36.95,36.95,36.76,36.76,314500.0,25.1448,25.1448,25.0155,25.0155,314500.0
2010-07-19 12:10:00,36.75,36.78,36.65,36.74,284800.0,25.0087,25.0291,24.9407,25.0019,284800.0
2010-07-19 12:20:00,36.74,36.76,36.7,36.74,317600.0,25.0019,25.0155,24.9747,25.0019,317600.0
2010-07-19 12:30:00,36.75,36.76,36.68,36.74,391800.0,25.0087,25.0155,24.9611,25.0019,391800.0
2010-07-19 12:40:00,36.75,36.76,36.68,36.72,524000.0,25.0087,25.0155,24.9611,24.9883,524000.0
2010-07-19 12:50:00,36.72,36.72,36.65,36.67,283100.0,24.9883,24.9883,24.9407,24.9543,283100.0
2010-07-19 13:00:00,36.67,36.68,36.6,36.64,129800.0,24.9543,24.9611,24.9066,24.9339,129800.0
2010-07-19 13:10:00,36.64,36.64,36.54,36.54,215500.0,24.9339,24.9339,24.8658,24.8658,215500.0
2010-07-19 13:20:00,36.54,36.58,36.54,36.58,140800.0,24.8658,24.893,24.8658,24.893,140800.0
2010-07-19 13:30:00,36.57,36.67,36.56,36.63,209200.0,24.8862,24.9543,24.8794,24.9271,209200.0
2010-07-19 13:40:00,36.64,36.65,36.58,36.61,322100.0,24.9339,24.9407,24.893,24.9134,322100.0
2010-07-19 13:50:00,36.62,36.62,36.53,36.56,305600.0,24.9202,24.9202,24.859,24.8794,305600.0
2010-07-19 14:00:00,36.56,36.63,36.55,36.62,201000.0,24.8794,24.9271,24.8726,24.9202,201000.0
2010-07-19 14:10:00,36.62,36.81,36.62,36.8,421300.0,24.9202,25.0495,24.9202,25.0427,421300.0
2010-07-19 14:20:00,36.79,36.84,36.76,36.79,382100.0,25.0359,25.07,25.0155,25.0359,382100.0
2010-07-19 14:30:00,36.79,36.79,36.74,36.78,162800.0,25.0359,25.0359,25.0019,25.0291,162800.0
2010-07-19 14:40:00,36.79,36.9,36.78,36.86,789200.0,25.0359,25.1108,25.0291,25.0836,789200.0
2010-07-19 14:50:00,36.86,36.88,36.83,36.83,344600.0,25.0836,25.0972,25.0632,25.0632,344600.0
2010-07-19 15:00:00,36.83,36.89,36.81,36.86,643100.0,25.0632,25.104,25.0495,25.0836,643100.0
2010-07-19 15:10:00,36.87,36.9,36.83,36.84,469500.0,25.0904,25.1108,25.0632,25.07,469500.0
2010-07-19 15:20:00,36.83,36.84,36.68,36.69,384900.0,25.0632,25.07,24.9611,24.9679,384900.0
2010-07-19 15:30:00,36.69,36.77,36.66,36.69,556200.0,24.9679,25.0223,24.9475,24.9679,556200.0
2010-07-19 15:40:00,36.69,36.8,36.66,36.78,657300.0,24.9679,25.0427,24.9475,25.0291,657300.0
2010-07-19 15:50:00,36.78,36.81,36.74,36.78,971000.0,25.0291,25.0495,25.0019,25.0291,971000.0
2010-07-20 09:30:00,36.07,36.12,35.88,35.93,910000.0,24.546,24.58,24.4167,24.4507,910000.0
2010-07-20 09:40:00,35.94,36.01,35.89,35.96,403500.0,24.4575,24.5051,24.4235,24.4711,403500.0
2010-07-20 09:50:00,35.95,36.01,35.87,35.89,392000.0,24.4643,24.5051,24.4099,24.4235,392000.0
2010-07-20 10:00:00,35.89,35.99,35.81,35.94,583400.0,24.4235,24.4915,24.369,24.4575,583400.0
2010-07-20 10:10:00,35.94,36.03,35.74,35.86,609500.0,24.4575,24.5187,24.3214,24.4031,609500.0
2010-07-20 10:20:00,35.86,35.96,35.86,35.87,289000.0,24.4031,24.4711,24.4031,24.4099,289000.0
2010-07-20 10:30:00,35.87,35.98,35.78,35.98,540200.0,24.4099,24.4847,24.3486,24.4847,540200.0
2010-07-20 10:40:00,35.98,36.06,35.94,35.97,315900.0,24.4847,24.5392,24.4575,24.4779,315900.0
2010-07-20 10:50:00,35.96,36.04,35.93,35.99,231200.0,24.4711,24.5256,24.4507,24.4915,231200.0
2010-07-20 11:00:00,35.99,36.03,35.96,35.99,409500.0,24.4915,24.5187,24.4711,24.4915,409500.0
2010-07-20 11:10:00,35.99,36.25,35.98,36.24,857700.0,24.4915,24.6685,24.4847,24.6617,857700.0
2010-07-20 11:20:00,36.24,36.27,36.14,36.22,244700.0,24.6617,24.6821,24.5936,24.648,244700.0
2010-07-20 11:30:00,36.21,36.23,36.15,36.16,135100.0,24.6412,24.6548,24.6004,24.6072,135100.0
2010-07-20 11:40:00,36.16,36.17,36.04,36.1,336400.0,24.6072,24.614,24.5256,24.5664,336400.0
2010-07-20 11:50:00,36.11,36.15,36.07,36.12,346400.0,24.5732,24.6004,24.546,24.58,346400.0
2010-07-20 12:00:00,36.13,36.22,36.1,36.19,164300.0,24.5868,24.648,24.5664,24.6276,164300.0
2010-07-20 12:10:00,36.18,36.2,36.16,36.18,237600.0,24.6208,24.6344,24.6072,24.6208,237600.0
2010-07-20 12:20:00,36.18,36.19,36.1,36.18,137400.0,24.6208,24.6276,24.5664,24.6208,137400.0
2010-07-20 12:30:00,36.18,36.28,36.18,36.2,156200.0,24.6208,24.6889,24.6208,24.6344,156200.0
2010-07-20 12:40:00,36.21,36.3,36.19,36.27,146400.0,24.6412,24.7025,24.6276,24.6821,146400.0
2010-07-20 12:50:00,36.27,36.31,36.21,36.28,135900.0,24.6821,24.7093,24.6412,24.6889,135900.0
2010-07-20 13:00:00,36.27,36.34,36.27,36.32,257700.0,24.6821,24.7297,24.6821,24.7161,257700.0
2010-07-20 13:10:00,36.32,36.32,36.3,36.32,189400.0,24.7161,24.7161,24.7025,24.7161,189400.0
2010-07-20 13:20:00,36.31,36.38,36.31,36.37,225700.0,24.7093,24.7569,24.7093,24.7501,225700.0
2010-07-20 13:30:00,36.38,36.52,36.36,36.52,396900.0,24.7569,24.8522,24.7433,24.8522,396900.0
2010-07-20 13:40:00,36.52,36.56,36.49,36.54,304400.0,24.8522,24.8794,24.8318,24.8658,304400.0
2010-07-20 13:50:00,36.54,36.7,36.52,36.69,469200.0,24.8658,24.9747,24.8522,24.9679,469200.0
2010-07-20 14:00:00,36.69,36.71,36.56,36.56,340500.0,24.9679,24.9815,24.8794,24.8794,340500.0
2010-07-20 14:10:00,36.56,36.57,36.49,36.53,152200.0,24.8794,24.8862,24.8318,24.859,152200.0
2010-07-20 14:20:00,36.52,36.52,36.38,36.47,401300.0,24.8522,24.8522,24.7569,24.8182,401300.0
2010-07-20 14:30:00,36.47,36.56,36.46,36.54,356600.0,24.8182,24.8794,24.8114,24.8658,356600.0
2010-07-20 14:40:00,36.54,36.6,36.49,36.58,455900.0,24.8658,24.9066,24.8318,24.893,455900.0
2010-07-20 14:50:00,36.58,36.62,36.52,36.53,435400.0,24.893,24.9202,24.8522,24.859,435400.0
2010-07-20 15:00:00,36.53,36.62,36.51,36.62,431000.0,24.859,24.9202,24.8454,24.9202,431000.0
2010-07-20 15:10:00,36.62,36.73,36.6,36.69,361800.0,24.9202,24.9951,24.9066,24.9679,361800.0
2010-07-20 15:20:00,36.68,36.78,36.66,36.68,552400.0,24.9611,25.0291,24.9475,24.9611,552400.0
2010-07-20 15:30:00,36.68,36.78,36.67,36.68,582700.0,24.9611,25.0291,24.9543,24.9611,582700.0
2010-07-20 15:40:00,36.68,36.72,36.64,36.71,784600.0,24.9611,24.9883,24.9339,24.9815,784600.0
2010-07-20 15:50:00,36.72,36.75,36.59,36.75,1548500.0,24.9883,25.0087,24.8998,25.0087,1548500.0
2010-07-21 09:30:00,36.91,37.0,36.58,36.63,793400.0,25.1176,25.1788,24.893,24.9271,793400.0
2010-07-21 09:40:00,36.64,36.67,36.56,36.62,846300.0,24.9339,24.9543,24.8794,24.9202,846300.0
2010-07-21 09:50:00,36.61,36.63,36.52,36.59,426500.0,24.9134,24.9271,24.8522,24.8998,426500.0
2010-07-21 10:00:00,36.59,36.69,36.56,36.67,576500.0,24.8998,24.9679,24.8794,24.9543,576500.0
2010-07-21 10:10:00,36.67,36.83,36.66,36.83,550400.0,24.9543,25.0632,24.9475,25.0632,550400.0
2010-07-21 10:20:00,36.83,36.83,36.63,36.66,700100.0,25.0632,25.0632,24.9271,24.9475,700100.0
2010-07-21 10:30:00,36.65,36.67,36.58,36.6,402900.0,24.9407,24.9543,24.893,24.9066,402900.0
2010-07-21 10:40:00,36.6,36.67,36.56,36.65,301700.0,24.9066,24.9543,24.8794,24.9407,301700.0
2010-07-21 10:50:00,36.65,36.74,36.64,36.74,255500.0,24.9407,25.0019,24.9339,25.0019,255500.0
2010-07-21 11:00:00,36.74,36.76,36.56,36.57,591200.0,25.0019,25.0155,24.8794,24.8862,591200.0
2010-07-21 11:10:00,36.57,36.58,36.42,36.49,334800.0,24.8862,24.893,24.7841,24.8318,334800.0
2010-07-21 11:20:00,36.49,36.55,36.45,36.51,191800.0,24.8318,24.8726,24.8046,24.8454,191800.0
2010-07-21 11:30:00,36.51,36.53,36.45,36.49,309900.0,24.8454,24.859,24.8046,24.8318,309900.0
2010-07-21 11:40:00,36.49,36.56,36.48,36.53,138300.0,24.8318,24.8794,24.825,24.859,138300.0
2010-07-21 11:50:00,36.52,36.57,36.5,36.54,354900.0,24.8522,24.8862,24.8386,24.8658,354900.0
2010-07-21 12:00:00,36.54,36.6,36.53,36.58,145900.0,24.8658,24.9066,24.859,24.893,145900.0
2010-07-21 12:10:00,36.57,36.67,36.55,36.64,121900.0,24.8862,24.9543,24.8726,24.9339,121900.0
2010-07-21 12:20:00,36.64,36.69,36.63,36.64,230200.0,24.9339,24.9679,24.9271,24.9339,230200.0
2010-07-21 12:30:00,36.64,36.72,36.64,36.7,144900.0,24.9339,24.9883,24.9339,24.9747,144900.0
2010-07-21 12:40:00,36.71,36.72,36.63,36.69,156800.0,24.9815,24.9883,24.9271,24.9679,156800.0
2010-07-21 12:50:00,36.69,36.7,36.6,36.62,133300.0,24.9679,24.9747,24.9066,24.9202,133300.0
2010-07-21 13:00:00,36.61,36.67,36.61,36.66,92100.0,24.9134,24.9543,24.9134,24.9475,92100.0
2010-07-21 13:10:00,36.67,36.67,36.56,36.56,214000.0,24.9543,24.9543,24.8794,24.8794,214000.0
2010-07-21 13:20:00,36.56,36.57,36.47,36.53,244500.0,24.8794,24.8862,24.8182,24.859,244500.0
2010-07-21 13:30:00,36.53,36.59,36.53,36.55,184800.0,24.859,24.8998,24.859,24.8726,184800.0
2010-07-21 13:40:00,36.55,36.55,36.45,36.53,188800.0,24.8726,24.8726,24.8046,24.859,188800.0
2010-07-21 13:50:00,36.53,36.67,36.53,36.63,264900.0,24.859,24.9543,24.859,24.9271,264900.0
2010-07-21 14:00:00,36.63,36.64,36.49,36.55,685500.0,24.9271,24.9339,24.8318,24.8726,685500.0
2010-07-21 14:10:00,36.55,36.56,36.23,36.28,992700.0,24.8726,24.8794,24.6548,24.6889,992700.0
2010-07-21 14:20:00,36.29,36.36,36.19,36.29,452300.0,24.6957,24.7433,24.6276,24.6957,452300.0
2010-07-21 14:30:00,36.29,36.31,36.19,36.26,450400.0,24.6957,24.7093,24.6276,24.6753,450400.0
2010-07-21 14:40:00,36.26,36.33,36.17,36.19,589400.0,24.6753,24.7229,24.614,24.6276,589400.0
2010-07-21 14:50:00,36.18,36.2,36.0,36.08,701700.0,24.6208,24.6344,24.4983,24.5528,701700.0
2010-07-21 15:00:00,36.08,36.18,36.01,36.17,440100.0,24.5528,24.6208,24.5051,24.614,440100.0
2010-07-21 15:10:00,36.17,36.5,36.04,36.05,769400.0,24.614,24.8386,24.5256,24.5324,769400.0
2010-07-21 15:20:00,36.04,36.14,35.99,36.06,897800.0,24.5256,24.5936,24.4915,24.5392,897800.0
2010-07-21 15:30:00,36.05,36.11,36.03,36.05,982100.0,24.5324,24.5732,24.5187,24.5324,982100.0
2010-07-21 15:40:00,36.06,36.06,35.81,36.03,1753900.0,24.5392,24.5392,24.369,24.5187,1753900.0
2010-07-21 15:50:00,36.03,36.16,36.0,36.15,1705300.0,24.5187,24.6072,24.4983,24.6004,1705300.0
2010-07-22 09:30:00,38.34,39.0,38.3,38.79,5747700.0,26.0907,26.5399,26.0635,26.397,5747700.0
2010-07-22 09:40:00,38.79,39.05,38.79,38.85,3194700.0,26.397,26.5739,26.397,26.4378,3194700.0
2010-07-22 09:50:00,38.85,38.91,38.69,38.8,1991200.0,26.4378,26.4786,26.3289,26.4038,1991200.0
2010-07-22 10:00:00,38.8,39.1,38.8,38.93,2469400.0,26.4038,26.6079,26.4038,26.4922,2469400.0
2010-07-22 10:10:00,38.93,38.99,38.83,38.97,1330200.0,26.4922,26.5331,26.4242,26.5194,1330200.0
2010-07-22 10:20:00,38.98,39.15,38.89,39.1,1461500.0,26.5262,26.6419,26.465,26.6079,1461500.0
2010-07-22 10:30:00,39.1,39.14,38.93,38.99,2060200.0,26.6079,26.6351,26.4922,26.5331,2060200.0
2010-07-22 10:40:00,38.99,39.27,38.98,39.23,1765400.0,26.5331,26.7236,26.5262,26.6964,1765400.0
2010-07-22 10:50:00,39.23,39.41,39.19,39.25,1265900.0,26.6964,26.8189,26.6692,26.71,1265900.0
2010-07-22 11:00:00,39.25,39.3,39.05,39.05,1604500.0,26.71,26.744,26.5739,26.5739,1604500.0
2010-07-22 11:10:00,39.05,39.11,38.97,39.09,1276700.0,26.5739,26.6147,26.5194,26.6011,1276700.0
2010-07-22 11:20:00,39.09,39.2,39.01,39.18,838100.0,26.6011,26.676,26.5467,26.6624,838100.0
2010-07-22 11:30:00,39.18,39.25,39.02,39.03,864600.0,26.6624,26.71,26.5535,26.5603,864600.0
2010-07-22 11:40:00,39.03,39.13,39.0,39.04,1104800.0,26.5603,26.6283,26.5399,26.5671,1104800.0
2010-07-22 11:50:00,39.04,39.15,39.02,39.14,801200.0,26.5671,26.6419,26.5535,26.6351,801200.0
2010-07-22 12:00:00,39.14,39.19,39.07,39.15,1139100.0,26.6351,26.6692,26.5875,26.6419,1139100.0
2010-07-22 12:10:00,39.15,39.3,39.14,39.24,1073500.0,26.6419,26.744,26.6351,26.7032,1073500.0
2010-07-22 12:20:00,39.24,39.27,39.16,39.21,592700.0,26.7032,26.7236,26.6487,26.6828,592700.0
2010-07-22 12:30:00,39.21,39.22,39.14,39.15,645400.0,26.6828,26.6896,26.6351,26.6419,645400.0
2010-07-22 12:40:00,39.14,39.24,39.14,39.22,446200.0,26.6351,26.7032,26.6351,26.6896,446200.0
2010-07-22 12:50:00,39.22,39.29,39.15,39.28,720800.0,26.6896,26.7372,26.6419,26.7304,720800.0
2010-07-22 13:00:00,39.28,39.35,39.26,39.35,1072200.0,26.7304,26.778,26.7168,26.778,1072200.0
2010-07-22 13:10:00,39.35,39.35,39.2,39.31,727100.0,26.778,26.778,26.676,26.7508,727100.0
2010-07-22 13:20:00,39.32,39.32,39.25,39.26,314700.0,26.7576,26.7576,26.71,26.7168,314700.0
2010-07-22 13:30:00,39.27,39.32,39.24,39.3,467200.0,26.7236,26.7576,26.7032,26.744,467200.0
2010-07-22 13:40:00,39.3,39.32,39.28,39.31,328800.0,26.744,26.7576,26.7304,26.7508,328800.0
2010-07-22 13:50:00,39.29,39.31,39.28,39.28,455600.0,26.7372,26.7508,26.7304,26.7304,455600.0
2010-07-22 14:00:00,39.29,39.37,39.29,39.34,514600.0,26.7372,26.7916,26.7372,26.7712,514600.0
2010-07-22 14:10:00,39.33,39.37,39.29,39.32,659400.0,26.7644,26.7916,26.7372,26.7576,659400.0
2010-07-22 14:20:00,39.33,39.35,39.28,39.33,610900.0,26.7644,26.778,26.7304,26.7644,610900.0
2010-07-22 14:30:00,39.33,39.35,39.29,39.31,674100.0,26.7644,26.778,26.7372,26.7508,674100.0
2010-07-22 14:40:00,39.3,39.32,39.29,39.31,411400.0,26.744,26.7576,26.7372,26.7508,411400.0
2010-07-22 14:50:00,39.32,39.39,39.31,39.35,1021000.0,26.7576,26.8053,26.7508,26.778,1021000.0
2010-07-22 15:00:00,39.35,39.48,39.34,39.41,2089400.0,26.778,26.8665,26.7712,26.8189,2089400.0
2010-07-22 15:10:00,39.42,39.5,39.41,39.49,2242000.0,26.8257,26.8801,26.8189,26.8733,2242000.0
2010-07-22 15:20:00,39.49,39.52,39.44,39.44,1882700.0,26.8733,26.8937,26.8393,26.8393,1882700.0
2010-07-22 15:30:00,39.44,39.45,39.16,39.16,2445700.0,26.8393,26.8461,26.6487,26.6487,2445700.0
2010-07-22 15:40:00,39.16,39.31,39.12,39.25,1995300.0,26.6487,26.7508,26.6215,26.71,1995300.0
2010-07-22 15:50:00,39.24,39.25,39.12,39.12,2536500.0,26.7032,26.71,26.6215,26.6215,2536500.0
2010-07-23 09:30:00,39.03,39.61,39.01,39.55,1665400.0,26.5603,26.955,26.5467,26.9141,1665400.0
2010-07-23 09:40:00,39.55,39.58,39.28,39.39,1179700.0,26.9141,26.9346,26.7304,26.8053,1179700.0
2010-07-23 09:50:00,39.4,39.49,39.28,39.34,1501000.0,26.8121,26.8733,26.7304,26.7712,1501000.0
2010-07-23 10:00:00,39.33,39.55,39.32,39.49,1019700.0,26.7644,26.9141,26.7576,26.8733,1019700.0
2010-07-23 10:10:00,39.49,39.65,39.46,39.63,808900.0,26.8733,26.9822,26.8529,26.9686,808900.0
2010-07-23 10:20:00,39.64,39.65,39.55,39.57,819700.0,26.9754,26.9822,26.9141,26.9277,819700.0
2010-07-23 10:30:00,39.58,39.63,39.55,39.61,651800.0,26.9346,26.9686,26.9141,26.955,651800.0
2010-07-23 10:40:00,39.6,39.66,39.59,39.59,862600.0,26.9482,26.989,26.9414,26.9414,862600.0
2010-07-23 10:50:00,39.6,39.6,39.52,39.52,428700.0,26.9482,26.9482,26.8937,26.8937,428700.0
2010-07-23 11:00:00,39.53,39.58,39.5,39.51,370900.0,26.9005,26.9346,26.8801,26.8869,370900.0
2010-07-23 11:10:00,39.51,39.54,39.35,39.37,831300.0,26.8869,26.9073,26.778,26.7916,831300.0
2010-07-23 11:20:00,39.37,39.41,39.29,39.39,1250700.0,26.7916,26.8189,26.7372,26.8053,1250700.0
2010-07-23 11:30:00,39.39,39.4,39.28,39.28,610500.0,26.8053,26.8121,26.7304,26.7304,610500.0
2010-07-23 11:40:00,39.28,39.3,39.2,39.25,913400.0,26.7304,26.744,26.676,26.71,913400.0
2010-07-23 11:50:00,39.25,39.28,39.16,39.2,729200.0,26.71,26.7304,26.6487,26.676,729200.0
2010-07-23 12:00:00,39.2,39.25,38.91,38.97,1794000.0,26.676,26.71,26.4786,26.5194,1794000.0
2010-07-23 12:10:00,38.97,39.02,38.86,39.01,585900.0,26.5194,26.5535,26.4446,26.5467,585900.0
2010-07-23 12:20:00,39.01,39.16,38.96,39.09,866200.0,26.5467,26.6487,26.5126,26.6011,866200.0
2010-07-23 12:30:00,39.09,39.13,38.9,38.96,436900.0,26.6011,26.6283,26.4718,26.5126,436900.0
2010-07-23 12:40:00,38.95,38.97,38.78,38.83,358800.0,26.5058,26.5194,26.3901,26.4242,358800.0
2010-07-23 12:50:00,38.83,39.0,38.78,39.0,547100.0,26.4242,26.5399,26.3901,26.5399,547100.0
2010-07-23 13:00:00,39.0,39.05,38.97,38.98,622800.0,26.5399,26.5739,26.5194,26.5262,622800.0
2010-07-23 13:10:00,38.99,39.07,38.95,39.0,551200.0,26.5331,26.5875,26.5058,26.5399,551200.0
2010-07-23 13:20:00,39.0,39.13,38.93,39.11,619000.0,26.5399,26.6283,26.4922,26.6147,619000.0
2010-07-23 13:30:00,39.12,39.19,39.04,39.08,494600.0,26.6215,26.6692,26.5671,26.5943,494600.0
2010-07-23 13:40:00,39.08,39.09,38.98,38.98,484600.0,26.5943,26.6011,26.5262,26.5262,484600.0
2010-07-23 13:50:00,38.98,39.06,38.97,38.99,398900.0,26.5262,26.5807,26.5194,26.5331,398900.0
2010-07-23 14:00:00,38.99,39.02,38.96,38.98,455600.0,26.5331,26.5535,26.5126,26.5262,455600.0
2010-07-23 14:10:00,38.98,38.98,38.87,38.95,433300.0,26.5262,26.5262,26.4514,26.5058,433300.0
2010-07-23 14:20:00,38.95,38.95,38.85,38.89,203900.0,26.5058,26.5058,26.4378,26.465,203900.0
2010-07-23 14:30:00,38.9,39.01,38.89,38.9,937800.0,26.4718,26.5467,26.465,26.4718,937800.0
2010-07-23 14:40:00,38.91,38.92,38.86,38.92,285400.0,26.4786,26.4854,26.4446,26.4854,285400.0
2010-07-23 14:50:00,38.92,38.96,38.89,38.92,689000.0,26.4854,26.5126,26.465,26.4854,689000.0
2010-07-23 15:00:00,38.93,38.98,38.9,38.96,757400.0,26.4922,26.5262,26.4718,26.5126,757400.0
2010-07-23 15:10:00,38.96,38.99,38.86,38.94,523700.0,26.5126,26.5331,26.4446,26.499,523700.0
2010-07-23 15:20:00,38.94,39.0,38.91,38.95,469100.0,26.499,26.5399,26.4786,26.5058,469100.0
2010-07-23 15:30:00,38.95,39.0,38.87,38.89,594400.0,26.5058,26.5399,26.4514,26.465,594400.0
2010-07-23 15:40:00,38.9,38.99,38.82,38.98,1009300.0,26.4718,26.5331,26.4174,26.5262,1009300.0
2010-07-23 15:50:00,38.98,39.08,38.98,39.08,1647700.0,26.5262,26.5943,26.5262,26.5943,1647700.0
2010-07-26 09:30:00,38.73,38.94,38.72,38.87,448000.0,26.3561,26.499,26.3493,26.4514,448000.0
2010-07-26 09:40:00,38.87,38.9,38.8,38.88,337700.0,26.4514,26.4718,26.4038,26.4582,337700.0
2010-07-26 09:50:00,38.88,38.91,38.82,38.87,323900.0,26.4582,26.4786,26.4174,26.4514,323900.0
2010-07-26 10:00:00,38.88,38.93,38.85,38.87,671800.0,26.4582,26.4922,26.4378,26.4514,671800.0
2010-07-26 10:10:00,38.87,38.95,38.84,38.88,461200.0,26.4514,26.5058,26.431,26.4582,461200.0
2010-07-26 10:20:00,38.88,38.88,38.81,38.87,299600.0,26.4582,26.4582,26.4106,26.4514,299600.0
2010-07-26 10:30:00,38.88,38.9,38.78,38.9,308300.0,26.4582,26.4718,26.3901,26.4718,308300.0
2010-07-26 10:40:00,38.9,38.92,38.82,38.92,315100.0,26.4718,26.4854,26.4174,26.4854,315100.0
2010-07-26 10:50:00,38.93,38.96,38.88,38.9,472700.0,26.4922,26.5126,26.4582,26.4718,472700.0
2010-07-26 11:00:00,38.92,38.94,38.85,38.88,246800.0,26.4854,26.499,26.4378,26.4582,246800.0
2010-07-26 11:10:00,38.89,38.99,38.86,38.98,417300.0,26.465,26.5331,26.4446,26.5262,417300.0
2010-07-26 11:20:00,38.98,39.06,38.97,39.05,382700.0,26.5262,26.5807,26.5194,26.5739,382700.0
2010-07-26 11:30:00,39.05,39.12,39.05,39.11,321300.0,26.5739,26.6215,26.5739,26.6147,321300.0
2010-07-26 11:40:00,39.12,39.2,39.07,39.2,289900.0,26.6215,26.676,26.5875,26.676,289900.0
2010-07-26 11:50:00,39.19,39.19,39.08,39.08,213800.0,26.6692,26.6692,26.5943,26.5943,213800.0
2010-07-26 12:00:00,39.09,39.11,39.05,39.09,172700.0,26.6011,26.6147,26.5739,26.6011,172700.0
2010-07-26 12:10:00,39.09,39.09,39.0,39.01,158800.0,26.6011,26.6011,26.5399,26.5467,158800.0
2010-07-26 12:20:00,39.01,39.09,39.01,39.06,141800.0,26.5467,26.6011,26.5467,26.5807,141800.0
2010-07-26 12:30:00,39.07,39.08,39.01,39.05,178500.0,26.5875,26.5943,26.5467,26.5739,178500.0
2010-07-26 12:40:00,39.05,39.08,39.01,39.06,196100.0,26.5739,26.5943,26.5467,26.5807,196100.0
2010-07-26 12:50:00,39.07,39.11,39.04,39.08,180000.0,26.5875,26.6147,26.5671,26.5943,180000.0
2010-07-26 13:00:00,39.09,39.11,39.0,39.01,194300.0,26.6011,26.6147,26.5399,26.5467,194300.0
2010-07-26 13:10:00,39.01,39.09,39.01,39.07,172900.0,26.5467,26.6011,26.5467,26.5875,172900.0
2010-07-26 13:20:00,39.07,39.13,39.06,39.12,132800.0,26.5875,26.6283,26.5807,26.6215,132800.0
2010-07-26 13:30:00,39.12,39.14,39.05,39.06,147900.0,26.6215,26.6351,26.5739,26.5807,147900.0
2010-07-26 13:40:00,39.06,39.14,39.06,39.13,160800.0,26.5807,26.6351,26.5807,26.6283,160800.0
2010-07-26 13:50:00,39.13,39.14,39.06,39.08,281300.0,26.6283,26.6351,26.5807,26.5943,281300.0
2010-07-26 14:00:00,39.07,39.11,39.06,39.1,136200.0,26.5875,26.6147,26.5807,26.6079,136200.0
2010-07-26 14:10:00,39.1,39.13,39.08,39.13,111500.0,26.6079,26.6283,26.5943,26.6283,111500.0
2010-07-26 14:20:00,39.13,39.13,39.06,39.09,224200.0,26.6283,26.6283,26.5807,26.6011,224200.0
2010-07-26 14:30:00,39.09,39.1,39.04,39.04,326600.0,26.6011,26.6079,26.5671,26.5671,326600.0
2010-07-26 14:40:00,39.04,39.13,39.03,39.09,277500.0,26.5671,26.6283,26.5603,26.6011,277500.0
2010-07-26 14:50:00,39.1,39.14,39.08,39.14,245200.0,26.6079,26.6351,26.5943,26.6351,245200.0
2010-07-26 15:00:00,39.14,39.24,39.12,39.21,352500.0,26.6351,26.7032,26.6215,26.6828,352500.0
2010-07-26 15:10:00,39.21,39.25,39.16,39.19,292700.0,26.6828,26.71,26.6487,26.6692,292700.0
2010-07-26 15:20:00,39.19,39.28,39.19,39.23,396200.0,26.6692,26.7304,26.6692,26.6964,396200.0
2010-07-26 15:30:00,39.23,39.25,39.2,39.21,357400.0,26.6964,26.71,26.676,26.6828,357400.0
2010-07-26 15:40:00,39.21,39.25,39.2,39.21,394000.0,26.6828,26.71,26.676,26.6828,394000.0
2010-07-26 15:50:00,39.22,39.25,39.18,39.24,930300.0,26.6896,26.71,26.6624,26.7032,930300.0
2010-07-27 09:30:00,39.45,39.54,39.34,39.38,406600.0,26.8461,26.9073,26.7712,26.7985,406600.0
2010-07-27 09:40:00,39.37,39.4,39.31,39.39,316500.0,26.7916,26.8121,26.7508,26.8053,316500.0
2010-07-27 09:50:00,39.38,39.42,39.22,39.22,489800.0,26.7985,26.8257,26.6896,26.6896,489800.0
2010-07-27 10:00:00,39.22,39.4,39.2,39.3,761300.0,26.6896,26.8121,26.676,26.744,761300.0
2010-07-27 10:10:00,39.29,39.4,39.27,39.4,477400.0,26.7372,26.8121,26.7236,26.8121,477400.0
2010-07-27 10:20:00,39.4,39.45,39.37,39.42,308200.0,26.8121,26.8461,26.7916,26.8257,308200.0
2010-07-27 10:30:00,39.41,39.43,39.31,39.33,303000.0,26.8189,26.8325,26.7508,26.7644,303000.0
2010-07-27 10:40:00,39.33,39.39,39.31,39.37,248800.0,26.7644,26.8053,26.7508,26.7916,248800.0
2010-07-27 10:50:00,39.38,39.4,39.32,39.35,417000.0,26.7985,26.8121,26.7576,26.778,417000.0
2010-07-27 11:00:00,39.35,39.35,39.26,39.28,367200.0,26.778,26.778,26.7168,26.7304,367200.0
2010-07-27 11:10:00,39.28,39.28,39.21,39.22,257900.0,26.7304,26.7304,26.6828,26.6896,257900.0
2010-07-27 11:20:00,39.22,39.34,39.21,39.32,254100.0,26.6896,26.7712,26.6828,26.7576,254100.0
2010-07-27 11:30:00,39.33,39.35,39.27,39.35,342900.0,26.7644,26.778,26.7236,26.778,342900.0
2010-07-27 11:40:00,39.35,39.36,39.28,39.28,241500.0,26.778,26.7848,26.7304,26.7304,241500.0
2010-07-27 11:50:00,39.28,39.33,39.27,39.33,168100.0,26.7304,26.7644,26.7236,26.7644,168100.0
2010-07-27 12:00:00,39.32,39.35,39.29,39.34,198800.0,26.7576,26.778,26.7372,26.7712,198800.0
2010-07-27 12:10:00,39.35,39.39,39.34,39.36,337300.0,26.778,26.8053,26.7712,26.7848,337300.0
2010-07-27 12:20:00,39.35,39.38,39.29,39.29,204200.0,26.778,26.7985,26.7372,26.7372,204200.0
2010-07-27 12:30:00,39.29,39.3,39.25,39.3,482100.0,26.7372,26.744,26.71,26.744,482100.0
2010-07-27 12:40:00,39.29,39.31,39.24,39.25,311100.0,26.7372,26.7508,26.7032,26.71,311100.0
2010-07-27 12:50:00,39.26,39.28,39.21,39.23,279400.0,26.7168,26.7304,26.6828,26.6964,279400.0
2010-07-27 13:00:00,39.22,39.25,39.19,39.23,182600.0,26.6896,26.71,26.6692,26.6964,182600.0
2010-07-27 13:10:00,39.22,39.24,39.19,39.21,215300.0,26.6896,26.7032,26.6692,26.6828,215300.0
2010-07-27 13:20:00,39.22,39.25,39.15,39.15,193000.0,26.6896,26.71,26.6419,26.6419,193000.0
2010-07-27 13:30:00,39.15,39.21,39.13,39.21,186000.0,26.6419,26.6828,26.6283,26.6828,186000.0
2010-07-27 13:40:00,39.21,39.28,39.15,39.26,225100.0,26.6828,26.7304,26.6419,26.7168,225100.0
2010-07-27 13:50:00,39.26,39.3,39.21,39.27,252000.0,26.7168,26.744,26.6828,26.7236,252000.0
2010-07-27 14:00:00,39.26,39.32,39.22,39.29,296800.0,26.7168,26.7576,26.6896,26.7372,296800.0
2010-07-27 14:10:00,39.29,39.37,39.22,39.36,352400.0,26.7372,26.7916,26.6896,26.7848,352400.0
2010-07-27 14:20:00,39.36,39.37,39.22,39.22,306600.0,26.7848,26.7916,26.6896,26.6896,306600.0
2010-07-27 14:30:00,39.23,39.26,39.2,39.23,122300.0,26.6964,26.7168,26.676,26.6964,122300.0
2010-07-27 14:40:00,39.23,39.24,39.17,39.22,160100.0,26.6964,26.7032,26.6555,26.6896,160100.0
2010-07-27 14:50:00,39.22,39.23,39.13,39.17,172500.0,26.6896,26.6964,26.6283,26.6555,172500.0
2010-07-27 15:00:00,39.18,39.22,39.14,39.19,274800.0,26.6624,26.6896,26.6351,26.6692,274800.0
2010-07-27 15:10:00,39.18,39.23,39.13,39.21,276600.0,26.6624,26.6964,26.6283,26.6828,276600.0
2010-07-27 15:20:00,39.22,39.28,39.2,39.27,272700.0,26.6896,26.7304,26.676,26.7236,272700.0
2010-07-27 15:30:00,39.28,39.28,39.16,39.18,204600.0,26.7304,26.7304,26.6487,26.6624,204600.0
2010-07-27 15:40:00,39.19,39.23,39.14,39.15,344600.0,26.6692,26.6964,26.6351,26.6419,344600.0
2010-07-27 15:50:00,39.16,39.24,39.13,39.22,741500.0,26.6487,26.7032,26.6283,26.6896,741500.0
2010-07-28 09:30:00,39.35,39.42,39.05,39.29,486300.0,26.778,26.8257,26.5739,26.7372,486300.0
2010-07-28 09:40:00,39.29,39.32,39.15,39.15,344000.0,26.7372,26.7576,26.6419,26.6419,344000.0
2010-07-28 09:50:00,39.15,39.28,39.12,39.23,279600.0,26.6419,26.7304,26.6215,26.6964,279600.0
2010-07-28 10:00:00,39.23,39.25,39.22,39.22,346600.0,26.6964,26.71,26.6896,26.6896,346600.0
2010-07-28 10:10:00,39.22,39.23,39.11,39.16,391100.0,26.6896,26.6964,26.6147,26.6487,391100.0
2010-07-28 10:20:00,39.17,39.17,39.07,39.1,318600.0,26.6555,26.6555,26.5875,26.6079,318600.0
2010-07-28 10:30:00,39.09,39.09,38.99,39.0,309500.0,26.6011,26.6011,26.5331,26.5399,309500.0
2010-07-28 10:40:00,39.0,39.06,38.96,38.98,342500.0,26.5399,26.5807,26.5126,26.5262,342500.0
2010-07-28 10:50:00,38.98,38.99,38.87,38.89,351700.0,26.5262,26.5331,26.4514,26.465,351700.0
2010-07-28 11:00:00,38.89,38.91,38.81,38.85,299600.0,26.465,26.4786,26.4106,26.4378,299600.0
2010-07-28 11:10:00,38.85,38.89,38.76,38.83,269100.0,26.4378,26.465,26.3765,26.4242,269100.0
2010-07-28 11:20:00,38.83,38.94,38.82,38.91,240600.0,26.4242,26.499,26.4174,26.4786,240600.0
2010-07-28 11:30:00,38.91,38.96,38.89,38.95,200400.0,26.4786,26.5126,26.465,26.5058,200400.0
2010-07-28 11:40:00,38.95,38.96,38.87,38.89,182400.0,26.5058,26.5126,26.4514,26.465,182400.0
2010-07-28 11:50:00,38.89,38.93,38.87,38.87,228200.0,26.465,26.4922,26.4514,26.4514,228200.0
2010-07-28 12:00:00,38.88,38.93,38.84,38.92,275700.0,26.4582,26.4922,26.431,26.4854,275700.0
2010-07-28 12:10:00,38.91,38.94,38.86,38.92,247900.0,26.4786,26.499,26.4446,26.4854,247900.0
2010-07-28 12:20:00,38.93,38.97,38.85,38.85,156300.0,26.4922,26.5194,26.4378,26.4378,156300.0
2010-07-28 12:30:00,38.85,38.88,38.83,38.86,116900.0,26.4378,26.4582,26.4242,26.4446,116900.0
2010-07-28 12:40:00,38.85,38.93,38.85,38.9,114500.0,26.4378,26.4922,26.4378,26.4718,114500.0
2010-07-28 12:50:00,38.91,38.93,38.89,38.92,176600.0,26.4786,26.4922,26.465,26.4854,176600.0
2010-07-28 13:00:00,38.92,39.0,38.91,38.96,457200.0,26.4854,26.5399,26.4786,26.5126,457200.0
2010-07-28 13:10:00,38.95,38.96,38.87,38.87,102600.0,26.5058,26.5126,26.4514,26.4514,102600.0
2010-07-28 13:20:00,38.87,38.89,38.78,38.8,256300.0,26.4514,26.465,26.3901,26.4038,256300.0
2010-07-28 13:30:00,38.79,38.84,38.75,38.8,163000.0,26.397,26.431,26.3697,26.4038,163000.0
2010-07-28 13:40:00,38.8,38.84,38.78,38.79,176700.0,26.4038,26.431,26.3901,26.397,176700.0
2010-07-28 13:50:00,38.79,38.81,38.76,38.8,256900.0,26.397,26.4106,26.3765,26.4038,256900.0
2010-07-28 14:00:00,38.79,38.84,38.76,38.83,258400.0,26.397,26.431,26.3765,26.4242,258400.0
2010-07-28 14:10:00,38.82,38.83,38.7,38.7,214900.0,26.4174,26.4242,26.3357,26.3357,214900.0
2010-07-28 14:20:00,38.7,38.75,38.68,38.71,296900.0,26.3357,26.3697,26.3221,26.3425,296900.0
2010-07-28 14:30:00,38.72,38.79,38.72,38.75,247600.0,26.3493,26.397,26.3493,26.3697,247600.0
2010-07-28 14:40:00,38.75,38.77,38.68,38.68,187200.0,26.3697,26.3833,26.3221,26.3221,187200.0
2010-07-28 14:50:00,38.69,38.76,38.67,38.68,275500.0,26.3289,26.3765,26.3153,26.3221,275500.0
2010-07-28 15:00:00,38.68,38.71,38.63,38.67,248900.0,26.3221,26.3425,26.2881,26.3153,248900.0
2010-07-28 15:10:00,38.66,38.69,38.62,38.65,276000.0,26.3085,26.3289,26.2813,26.3017,276000.0
2010-07-28 15:20:00,38.65,38.72,38.61,38.71,302100.0,26.3017,26.3493,26.2745,26.3425,302100.0
2010-07-28 15:30:00,38.7,38.78,38.7,38.73,450700.0,26.3357,26.3901,26.3357,26.3561,450700.0
2010-07-28 15:40:00,38.72,38.75,38.71,38.71,460800.0,26.3493,26.3697,26.3425,26.3425,460800.0
2010-07-28 15:50:00,38.72,38.77,38.69,38.76,1041600.0,26.3493,26.3833,26.3289,26.3765,1041600.0
2010-07-29 09:30:00,39.34,39.4,38.87,39.35,1539700.0,26.7712,26.8121,26.4514,26.778,1539700.0
2010-07-29 09:40:00,39.35,39.4,39.24,39.39,668700.0,26.778,26.8121,26.7032,26.8053,668700.0
2010-07-29 09:50:00,39.38,39.42,39.28,39.32,742400.0,26.7985,26.8257,26.7304,26.7576,742400.0
2010-07-29 10:00:00,39.32,39.34,39.19,39.34,456800.0,26.7576,26.7712,26.6692,26.7712,456800.0
2010-07-29 10:10:00,39.34,39.41,39.33,39.34,531700.0,26.7712,26.8189,26.7644,26.7712,531700.0
2010-07-29 10:20:00,39.34,39.35,39.22,39.29,419400.0,26.7712,26.778,26.6896,26.7372,419400.0
2010-07-29 10:30:00,39.29,39.32,39.21,39.22,562400.0,26.7372,26.7576,26.6828,26.6896,562400.0
2010-07-29 10:40:00,39.22,39.23,39.08,39.15,329000.0,26.6896,26.6964,26.5943,26.6419,329000.0
2010-07-29 10:50:00,39.15,39.2,39.09,39.19,536600.0,26.6419,26.676,26.6011,26.6692,536600.0
2010-07-29 11:00:00,39.19,39.2,38.92,38.97,490000.0,26.6692,26.676,26.4854,26.5194,490000.0
2010-07-29 11:10:00,38.97,39.01,38.73,38.74,520900.0,26.5194,26.5467,26.3561,26.3629,520900.0
2010-07-29 11:20:00,38.74,38.75,38.6,38.61,715200.0,26.3629,26.3697,26.2677,26.2745,715200.0
2010-07-29 11:30:00,38.61,38.61,38.46,38.53,449100.0,26.2745,26.2745,26.1724,26.22,449100.0
2010-07-29 11:40:00,38.53,38.61,38.51,38.53,518200.0,26.22,26.2745,26.2064,26.22,518200.0
2010-07-29 11:50:00,38.54,38.58,38.38,38.45,316900.0,26.2268,26.254,26.1179,26.1656,316900.0
2010-07-29 12:00:00,38.46,38.47,38.26,38.4,618500.0,26.1724,26.1792,26.0363,26.1316,618500.0
2010-07-29 12:10:00,38.41,38.42,38.33,38.4,402900.0,26.1384,26.1452,26.0839,26.1316,402900.0
2010-07-29 12:20:00,38.39,38.52,38.38,38.5,338800.0,26.1247,26.2132,26.1179,26.1996,338800.0
2010-07-29 12:30:00,38.49,38.53,38.38,38.39,258600.0,26.1928,26.22,26.1179,26.1247,258600.0
2010-07-29 12:40:00,38.4,38.42,38.35,38.35,145600.0,26.1316,26.1452,26.0975,26.0975,145600.0
2010-07-29 12:50:00,38.35,38.41,38.33,38.41,354400.0,26.0975,26.1384,26.0839,26.1384,354400.0
2010-07-29 13:00:00,38.4,38.45,38.37,38.42,156000.0,26.1316,26.1656,26.1111,26.1452,156000.0
2010-07-29 13:10:00,38.41,38.5,38.38,38.47,204500.0,26.1384,26.1996,26.1179,26.1792,204500.0
2010-07-29 13:20:00,38.47,38.52,38.43,38.51,175600.0,26.1792,26.2132,26.152,26.2064,175600.0
2010-07-29 13:30:00,38.52,38.7,38.51,38.69,383200.0,26.2132,26.3357,26.2064,26.3289,383200.0
2010-07-29 13:40:00,38.69,38.79,38.68,38.79,335500.0,26.3289,26.397,26.3221,26.397,335500.0
2010-07-29 13:50:00,38.79,38.85,38.76,38.8,308600.0,26.397,26.4378,26.3765,26.4038,308600.0
2010-07-29 14:00:00,38.79,38.88,38.77,38.81,482300.0,26.397,26.4582,26.3833,26.4106,482300.0
2010-07-29 14:10:00,38.8,38.94,38.79,38.92,298500.0,26.4038,26.499,26.397,26.4854,298500.0
2010-07-29 14:20:00,38.91,38.99,38.86,38.99,475200.0,26.4786,26.5331,26.4446,26.5331,475200.0
2010-07-29 14:30:00,38.99,39.05,38.92,39.01,338400.0,26.5331,26.5739,26.4854,26.5467,338400.0
2010-07-29 14:40:00,39.01,39.13,39.01,39.1,363900.0,26.5467,26.6283,26.5467,26.6079,363900.0
2010-07-29 14:50:00,39.1,39.16,39.07,39.15,593200.0,26.6079,26.6487,26.5875,26.6419,593200.0
2010-07-29 15:00:00,39.14,39.14,39.03,39.06,340500.0,26.6351,26.6351,26.5603,26.5807,340500.0
2010-07-29 15:10:00,39.06,39.2,39.06,39.16,426200.0,26.5807,26.676,26.5807,26.6487,426200.0
2010-07-29 15:20:00,39.16,39.17,39.02,39.02,580600.0,26.6487,26.6555,26.5535,26.5535,580600.0
2010-07-29 15:30:00,39.02,39.04,38.91,38.92,530400.0,26.5535,26.5671,26.4786,26.4854,530400.0
2010-07-29 15:40:00,38.93,38.96,38.81,38.83,680700.0,26.4922,26.5126,26.4106,26.4242,680700.0
2010-07-29 15:50:00,38.83,38.9,38.78,38.78,907200.0,26.4242,26.4718,26.3901,26.3901,907200.0
2010-07-30 09:30:00,38.12,38.35,38.0,38.12,737900.0,25.941,26.0975,25.8593,25.941,737900.0
2010-07-30 09:40:00,38.11,38.32,37.88,37.94,1087100.0,25.9342,26.0771,25.7777,25.8185,1087100.0
2010-07-30 09:50:00,37.94,38.0,37.8,37.9,734700.0,25.8185,25.8593,25.7232,25.7913,734700.0
2010-07-30 10:00:00,37.89,38.2,37.87,38.08,591700.0,25.7845,25.9955,25.7709,25.9138,591700.0
2010-07-30 10:10:00,38.08,38.2,38.01,38.01,355600.0,25.9138,25.9955,25.8662,25.8662,355600.0
2010-07-30 10:20:00,38.01,38.06,37.98,38.04,530000.0,25.8662,25.9002,25.8457,25.8866,530000.0
2010-07-30 10:30:00,38.04,38.19,38.02,38.13,546900.0,25.8866,25.9886,25.873,25.9478,546900.0
2010-07-30 10:40:00,38.13,38.39,38.13,38.32,951500.0,25.9478,26.1247,25.9478,26.0771,951500.0
2010-07-30 10:50:00,38.33,38.33,38.14,38.16,649000.0,26.0839,26.0839,25.9546,25.9682,649000.0
2010-07-30 11:00:00,38.16,38.21,38.11,38.16,238900.0,25.9682,26.0023,25.9342,25.9682,238900.0
2010-07-30 11:10:00,38.17,38.17,38.01,38.01,337800.0,25.975,25.975,25.8662,25.8662,337800.0
2010-07-30 11:20:00,38.02,38.02,37.93,37.98,774600.0,25.873,25.873,25.8117,25.8457,774600.0
2010-07-30 11:30:00,37.98,38.04,37.94,37.96,634600.0,25.8457,25.8866,25.8185,25.8321,634600.0
2010-07-30 11:40:00,37.95,37.99,37.9,37.92,394900.0,25.8253,25.8525,25.7913,25.8049,394900.0
2010-07-30 11:50:00,37.92,37.92,37.87,37.91,400000.0,25.8049,25.8049,25.7709,25.7981,400000.0
2010-07-30 12:00:00,37.9,37.97,37.87,37.87,325900.0,25.7913,25.8389,25.7709,25.7709,325900.0
2010-07-30 12:10:00,37.88,37.88,37.76,37.76,353800.0,25.7777,25.7777,25.696,25.696,353800.0
2010-07-30 12:20:00,37.76,37.96,37.76,37.92,358700.0,25.696,25.8321,25.696,25.8049,358700.0
2010-07-30 12:30:00,37.93,37.95,37.85,37.93,175900.0,25.8117,25.8253,25.7573,25.8117,175900.0
2010-07-30 12:40:00,37.94,38.03,37.93,37.99,322300.0,25.8185,25.8798,25.8117,25.8525,322300.0
2010-07-30 12:50:00,37.99,38.02,37.97,38.01,156700.0,25.8525,25.873,25.8389,25.8662,156700.0
2010-07-30 13:00:00,38.0,38.03,37.94,37.97,126500.0,25.8593,25.8798,25.8185,25.8389,126500.0
2010-07-30 13:10:00,37.97,37.97,37.89,37.92,215300.0,25.8389,25.8389,25.7845,25.8049,215300.0
2010-07-30 13:20:00,37.92,38.01,37.9,38.01,144100.0,25.8049,25.8662,25.7913,25.8662,144100.0
2010-07-30 13:30:00,38.0,38.0,37.92,37.93,154100.0,25.8593,25.8593,25.8049,25.8117,154100.0
2010-07-30 13:40:00,37.93,38.0,37.93,37.99,136200.0,25.8117,25.8593,25.8117,25.8525,136200.0
2010-07-30 13:50:00,37.99,38.04,37.9,37.92,237400.0,25.8525,25.8866,25.7913,25.8049,237400.0
2010-07-30 14:00:00,37.92,37.96,37.86,37.93,328800.0,25.8049,25.8321,25.7641,25.8117,328800.0
2010-07-30 14:10:00,37.93,37.99,37.92,37.95,622000.0,25.8117,25.8525,25.8049,25.8253,622000.0
2010-07-30 14:20:00,37.95,37.98,37.85,37.87,437100.0,25.8253,25.8457,25.7573,25.7709,437100.0
2010-07-30 14:30:00,37.87,37.92,37.86,37.88,367600.0,25.7709,25.8049,25.7641,25.7777,367600.0
2010-07-30 14:40:00,37.89,37.94,37.87,37.9,347200.0,25.7845,25.8185,25.7709,25.7913,347200.0
2010-07-30 14:50:00,37.89,37.92,37.85,37.91,591100.0,25.7845,25.8049,25.7573,25.7981,591100.0
2010-07-30 15:00:00,37.9,38.02,37.89,38.02,672300.0,25.7913,25.873,25.7845,25.873,672300.0
2010-07-30 15:10:00,38.02,38.23,38.02,38.23,745700.0,25.873,26.0159,25.873,26.0159,745700.0
2010-07-30 15:20:00,38.23,38.34,38.2,38.21,1014300.0,26.0159,26.0907,25.9955,26.0023,1014300.0
2010-07-30 15:30:00,38.21,38.24,38.14,38.17,718800.0,26.0023,26.0227,25.9546,25.975,718800.0
2010-07-30 15:40:00,38.17,38.27,38.16,38.21,746500.0,25.975,26.0431,25.9682,26.0023,746500.0
2010-07-30 15:50:00,38.21,38.26,38.08,38.08,1760200.0,26.0023,26.0363,25.9138,25.9138,1760200.0
2010-08-02 09:30:00,38.34,38.47,38.02,38.37,895900.0,26.0907,26.1792,25.873,26.1111,895900.0
2010-08-02 09:40:00,38.36,38.43,38.26,38.35,391400.0,26.1043,26.152,26.0363,26.0975,391400.0
2010-08-02 09:50:00,38.34,38.54,38.34,38.51,402700.0,26.0907,26.2268,26.0907,26.2064,402700.0
2010-08-02 10:00:00,38.51,38.88,38.51,38.79,989500.0,26.2064,26.4582,26.2064,26.397,989500.0
2010-08-02 10:10:00,38.79,38.9,38.78,38.86,383000.0,26.397,26.4718,26.3901,26.4446,383000.0
2010-08-02 10:20:00,38.87,38.9,38.82,38.87,227700.0,26.4514,26.4718,26.4174,26.4514,227700.0
2010-08-02 10:30:00,38.87,38.97,38.81,38.84,318200.0,26.4514,26.5194,26.4106,26.431,318200.0
2010-08-02 10:40:00,38.85,38.94,38.83,38.91,282300.0,26.4378,26.499,26.4242,26.4786,282300.0
2010-08-02 10:50:00,38.91,38.97,38.83,38.83,517600.0,26.4786,26.5194,26.4242,26.4242,517600.0
2010-08-02 11:00:00,38.83,38.87,38.81,38.85,199600.0,26.4242,26.4514,26.4106,26.4378,199600.0
2010-08-02 11:10:00,38.85,38.88,38.79,38.87,173400.0,26.4378,26.4582,26.397,26.4514,173400.0
2010-08-02 11:20:00,38.87,38.91,38.76,38.8,315800.0,26.4514,26.4786,26.3765,26.4038,315800.0
2010-08-02 11:30:00,38.8,38.97,38.8,38.88,332900.0,26.4038,26.5194,26.4038,26.4582,332900.0
2010-08-02 11:40:00,38.88,38.95,38.86,38.92,131500.0,26.4582,26.5058,26.4446,26.4854,131500.0
2010-08-02 11:50:00,38.92,38.95,38.88,38.89,211600.0,26.4854,26.5058,26.4582,26.465,211600.0
2010-08-02 12:00:00,38.9,38.93,38.85,38.88,190100.0,26.4718,26.4922,26.4378,26.4582,190100.0
2010-08-02 12:10:00,38.88,38.93,38.86,38.91,182000.0,26.4582,26.4922,26.4446,26.4786,182000.0
2010-08-02 12:20:00,38.91,38.91,38.8,38.81,254000.0,26.4786,26.4786,26.4038,26.4106,254000.0
2010-08-02 12:30:00,38.81,38.84,38.76,38.8,183000.0,26.4106,26.431,26.3765,26.4038,183000.0
2010-08-02 12:40:00,38.8,38.81,38.74,38.74,212500.0,26.4038,26.4106,26.3629,26.3629,212500.0
2010-08-02 12:50:00,38.73,38.81,38.73,38.81,289300.0,26.3561,26.4106,26.3561,26.4106,289300.0
2010-08-02 13:00:00,38.81,38.85,38.78,38.79,205800.0,26.4106,26.4378,26.3901,26.397,205800.0
2010-08-02 13:10:00,38.78,38.84,38.76,38.83,206500.0,26.3901,26.431,26.3765,26.4242,206500.0
2010-08-02 13:20:00,38.84,38.86,38.8,38.81,200800.0,26.431,26.4446,26.4038,26.4106,200800.0
2010-08-02 13:30:00,38.8,38.83,38.77,38.82,223700.0,26.4038,26.4242,26.3833,26.4174,223700.0
2010-08-02 13:40:00,38.83,38.86,38.82,38.83,330700.0,26.4242,26.4446,26.4174,26.4242,330700.0
2010-08-02 13:50:00,38.83,38.87,38.82,38.82,261600.0,26.4242,26.4514,26.4174,26.4174,261600.0
2010-08-02 14:00:00,38.82,38.86,38.82,38.83,161800.0,26.4174,26.4446,26.4174,26.4242,161800.0
2010-08-02 14:10:00,38.84,38.87,38.83,38.85,226600.0,26.431,26.4514,26.4242,26.4378,226600.0
2010-08-02 14:20:00,38.85,38.9,38.83,38.89,191200.0,26.4378,26.4718,26.4242,26.465,191200.0
2010-08-02 14:30:00,38.9,38.98,38.87,38.95,380400.0,26.4718,26.5262,26.4514,26.5058,380400.0
2010-08-02 14:40:00,38.95,39.0,38.91,38.91,325600.0,26.5058,26.5399,26.4786,26.4786,325600.0
2010-08-02 14:50:00,38.91,38.96,38.9,38.95,230500.0,26.4786,26.5126,26.4718,26.5058,230500.0
2010-08-02 15:00:00,38.95,38.95,38.88,38.9,315500.0,26.5058,26.5058,26.4582,26.4718,315500.0
2010-08-02 15:10:00,38.9,38.92,38.87,38.92,298900.0,26.4718,26.4854,26.4514,26.4854,298900.0
2010-08-02 15:20:00,38.92,38.94,38.89,38.92,257200.0,26.4854,26.499,26.465,26.4854,257200.0
2010-08-02 15:30:00,38.92,38.93,38.84,38.84,541100.0,26.4854,26.4922,26.431,26.431,541100.0
2010-08-02 15:40:00,38.83,38.87,38.81,38.82,567900.0,26.4242,26.4514,26.4106,26.4174,567900.0
2010-08-02 15:50:00,38.82,38.82,38.7,38.74,1294200.0,26.4174,26.4174,26.3357,26.3629,1294200.0
2010-08-03 09:30:00,38.59,38.8,38.55,38.56,364400.0,26.2609,26.4038,26.2336,26.2404,364400.0
2010-08-03 09:40:00,38.58,38.62,38.42,38.43,438900.0,26.254,26.2813,26.1452,26.152,438900.0
2010-08-03 09:50:00,38.43,38.48,38.39,38.46,383300.0,26.152,26.186,26.1247,26.1724,383300.0
2010-08-03 10:00:00,38.47,38.53,38.34,38.52,475100.0,26.1792,26.22,26.0907,26.2132,475100.0
2010-08-03 10:10:00,38.53,38.57,38.43,38.52,187200.0,26.22,26.2472,26.152,26.2132,187200.0
2010-08-03 10:20:00,38.53,38.57,38.48,38.49,108100.0,26.22,26.2472,26.186,26.1928,108100.0
2010-08-03 10:30:00,38.49,38.55,38.46,38.5,235600.0,26.1928,26.2336,26.1724,26.1996,235600.0
2010-08-03 10:40:00,38.5,38.71,38.46,38.65,416300.0,26.1996,26.3425,26.1724,26.3017,416300.0
2010-08-03 10:50:00,38.65,38.65,38.58,38.59,221000.0,26.3017,26.3017,26.254,26.2609,221000.0
2010-08-03 11:00:00,38.6,38.6,38.55,38.56,125700.0,26.2677,26.2677,26.2336,26.2404,125700.0
2010-08-03 11:10:00,38.56,38.62,38.54,38.58,185300.0,26.2404,26.2813,26.2268,26.254,185300.0
2010-08-03 11:20:00,38.59,38.62,38.47,38.49,158200.0,26.2609,26.2813,26.1792,26.1928,158200.0
2010-08-03 11:30:00,38.49,38.63,38.49,38.63,203300.0,26.1928,26.2881,26.1928,26.2881,203300.0
2010-08-03 11:40:00,38.62,38.66,38.56,38.58,180700.0,26.2813,26.3085,26.2404,26.254,180700.0
2010-08-03 11:50:00,38.58,38.64,38.56,38.64,118400.0,26.254,26.2949,26.2404,26.2949,118400.0
2010-08-03 12:00:00,38.64,38.64,38.54,38.58,91100.0,26.2949,26.2949,26.2268,26.254,91100.0
2010-08-03 12:10:00,38.58,38.58,38.47,38.51,131900.0,26.254,26.254,26.1792,26.2064,131900.0
2010-08-03 12:20:00,38.5,38.55,38.43,38.49,110600.0,26.1996,26.2336,26.152,26.1928,110600.0
2010-08-03 12:30:00,38.48,38.58,38.47,38.58,136700.0,26.186,26.254,26.1792,26.254,136700.0
2010-08-03 12:40:00,38.58,38.58,38.48,38.5,91300.0,26.254,26.254,26.186,26.1996,91300.0
2010-08-03 12:50:00,38.5,38.57,38.49,38.49,171300.0,26.1996,26.2472,26.1928,26.1928,171300.0
2010-08-03 13:00:00,38.49,38.51,38.42,38.44,129900.0,26.1928,26.2064,26.1452,26.1588,129900.0
2010-08-03 13:10:00,38.44,38.5,38.43,38.5,105800.0,26.1588,26.1996,26.152,26.1996,105800.0
2010-08-03 13:20:00,38.5,38.52,38.44,38.44,157400.0,26.1996,26.2132,26.1588,26.1588,157400.0
2010-08-03 13:30:00,38.45,38.51,38.44,38.46,232100.0,26.1656,26.2064,26.1588,26.1724,232100.0
2010-08-03 13:40:00,38.47,38.48,38.43,38.44,78900.0,26.1792,26.186,26.152,26.1588,78900.0
2010-08-03 13:50:00,38.45,38.47,38.41,38.42,204800.0,26.1656,26.1792,26.1384,26.1452,204800.0
2010-08-03 14:00:00,38.42,38.45,38.4,38.45,167000.0,26.1452,26.1656,26.1316,26.1656,167000.0
2010-08-03 14:10:00,38.44,38.46,38.42,38.44,177300.0,26.1588,26.1724,26.1452,26.1588,177300.0
2010-08-03 14:20:00,38.45,38.45,38.39,38.41,178300.0,26.1656,26.1656,26.1247,26.1384,178300.0
2010-08-03 14:30:00,38.41,38.42,38.37,38.4,197000.0,26.1384,26.1452,26.1111,26.1316,197000.0
2010-08-03 14:40:00,38.39,38.42,38.35,38.4,144800.0,26.1247,26.1452,26.0975,26.1316,144800.0
2010-08-03 14:50:00,38.4,38.43,38.38,38.42,175300.0,26.1316,26.152,26.1179,26.1452,175300.0
2010-08-03 15:00:00,38.42,38.43,38.39,38.43,269400.0,26.1452,26.152,26.1247,26.152,269400.0
2010-08-03 15:10:00,38.42,38.48,38.39,38.39,153300.0,26.1452,26.186,26.1247,26.1247,153300.0
2010-08-03 15:20:00,38.39,38.42,38.35,38.4,319200.0,26.1247,26.1452,26.0975,26.1316,319200.0
2010-08-03 15:30:00,38.4,38.41,38.37,38.37,232700.0,26.1316,26.1384,26.1111,26.1111,232700.0
2010-08-03 15:40:00,38.37,38.4,38.3,38.33,736500.0,26.1111,26.1316,26.0635,26.0839,736500.0
2010-08-03 15:50:00,38.33,38.46,38.33,38.45,1243600.0,26.0839,26.1724,26.0839,26.1656,1243600.0
2010-08-04 09:30:00,38.39,38.62,38.26,38.48,546700.0,26.1247,26.2813,26.0363,26.186,546700.0
2010-08-04 09:40:00,38.48,38.56,38.37,38.38,293800.0,26.186,26.2404,26.1111,26.1179,293800.0
2010-08-04 09:50:00,38.41,38.44,38.29,38.37,207000.0,26.1384,26.1588,26.0567,26.1111,207000.0
2010-08-04 10:00:00,38.38,38.57,38.37,38.47,359600.0,26.1179,26.2472,26.1111,26.1792,359600.0
2010-08-04 10:10:00,38.47,38.47,38.2,38.2,251200.0,26.1792,26.1792,25.9955,25.9955,251200.0
2010-08-04 10:20:00,38.2,38.27,38.16,38.17,299400.0,25.9955,26.0431,25.9682,25.975,299400.0
2010-08-04 10:30:00,38.18,38.24,38.08,38.09,304500.0,25.9818,26.0227,25.9138,25.9206,304500.0
2010-08-04 10:40:00,38.08,38.12,38.05,38.06,595100.0,25.9138,25.941,25.8934,25.9002,595100.0
2010-08-04 10:50:00,38.06,38.06,38.01,38.05,426400.0,25.9002,25.9002,25.8662,25.8934,426400.0
2010-08-04 11:00:00,38.06,38.22,38.02,38.22,364200.0,25.9002,26.0091,25.873,26.0091,364200.0
2010-08-04 11:10:00,38.21,38.25,38.19,38.2,217200.0,26.0023,26.0295,25.9886,25.9955,217200.0
2010-08-04 11:20:00,38.2,38.44,38.2,38.42,309300.0,25.9955,26.1588,25.9955,26.1452,309300.0
2010-08-04 11:30:00,38.42,38.42,38.33,38.34,111500.0,26.1452,26.1452,26.0839,26.0907,111500.0
2010-08-04 11:40:00,38.34,38.36,38.32,38.33,120400.0,26.0907,26.1043,26.0771,26.0839,120400.0
2010-08-04 11:50:00,38.34,38.4,38.3,38.3,120700.0,26.0907,26.1316,26.0635,26.0635,120700.0
2010-08-04 12:00:00,38.31,38.37,38.27,38.36,79400.0,26.0703,26.1111,26.0431,26.1043,79400.0
2010-08-04 12:10:00,38.36,38.39,38.31,38.32,115200.0,26.1043,26.1247,26.0703,26.0771,115200.0
2010-08-04 12:20:00,38.32,38.42,38.31,38.4,125400.0,26.0771,26.1452,26.0703,26.1316,125400.0
2010-08-04 12:30:00,38.4,38.5,38.4,38.48,175600.0,26.1316,26.1996,26.1316,26.186,175600.0
2010-08-04 12:40:00,38.49,38.5,38.44,38.45,120800.0,26.1928,26.1996,26.1588,26.1656,120800.0
2010-08-04 12:50:00,38.44,38.48,38.42,38.44,112300.0,26.1588,26.186,26.1452,26.1588,112300.0
2010-08-04 13:00:00,38.45,38.45,38.31,38.33,190600.0,26.1656,26.1656,26.0703,26.0839,190600.0
2010-08-04 13:10:00,38.33,38.38,38.28,38.36,109900.0,26.0839,26.1179,26.0499,26.1043,109900.0
2010-08-04 13:20:00,38.35,38.38,38.3,38.31,80000.0,26.0975,26.1179,26.0635,26.0703,80000.0
2010-08-04 13:30:00,38.32,38.39,38.29,38.37,88400.0,26.0771,26.1247,26.0567,26.1111,88400.0
2010-08-04 13:40:00,38.38,38.41,38.34,38.41,60000.0,26.1179,26.1384,26.0907,26.1384,60000.0
2010-08-04 13:50:00,38.41,38.43,38.39,38.43,128400.0,26.1384,26.152,26.1247,26.152,128400.0
2010-08-04 14:00:00,38.42,38.52,38.4,38.49,223900.0,26.1452,26.2132,26.1316,26.1928,223900.0
2010-08-04 14:10:00,38.49,38.53,38.48,38.49,150300.0,26.1928,26.22,26.186,26.1928,150300.0
2010-08-04 14:20:00,38.48,38.51,38.43,38.51,175300.0,26.186,26.2064,26.152,26.2064,175300.0
2010-08-04 14:30:00,38.51,38.54,38.47,38.47,160300.0,26.2064,26.2268,26.1792,26.1792,160300.0
2010-08-04 14:40:00,38.47,38.51,38.47,38.5,274000.0,26.1792,26.2064,26.1792,26.1996,274000.0
2010-08-04 14:50:00,38.5,38.5,38.43,38.44,103000.0,26.1996,26.1996,26.152,26.1588,103000.0
2010-08-04 15:00:00,38.45,38.45,38.38,38.42,200300.0,26.1656,26.1656,26.1179,26.1452,200300.0
2010-08-04 15:10:00,38.41,38.49,38.4,38.46,239900.0,26.1384,26.1928,26.1316,26.1724,239900.0
2010-08-04 15:20:00,38.46,38.5,38.46,38.47,194100.0,26.1724,26.1996,26.1724,26.1792,194100.0
2010-08-04 15:30:00,38.47,38.52,38.45,38.45,317100.0,26.1792,26.2132,26.1656,26.1656,317100.0
2010-08-04 15:40:00,38.46,38.5,38.44,38.46,442700.0,26.1724,26.1996,26.1588,26.1724,442700.0
2010-08-04 15:50:00,38.46,38.49,38.38,38.43,875500.0,26.1724,26.1928,26.1179,26.152,875500.0
2010-08-05 09:30:00,38.21,38.4,38.12,38.3,334800.0,26.0023,26.1316,25.941,26.0635,334800.0
2010-08-05 09:40:00,38.3,38.46,38.2,38.43,329900.0,26.0635,26.1724,25.9955,26.152,329900.0
2010-08-05 09:50:00,38.42,38.52,38.35,38.37,246900.0,26.1452,26.2132,26.0975,26.1111,246900.0
2010-08-05 10:00:00,38.37,38.5,38.35,38.38,216400.0,26.1111,26.1996,26.0975,26.1179,216400.0
2010-08-05 10:10:00,38.38,38.5,38.36,38.44,251500.0,26.1179,26.1996,26.1043,26.1588,251500.0
2010-08-05 10:20:00,38.44,38.6,38.43,38.59,295000.0,26.1588,26.2677,26.152,26.2609,295000.0
2010-08-05 10:30:00,38.59,38.6,38.5,38.54,196000.0,26.2609,26.2677,26.1996,26.2268,196000.0
2010-08-05 10:40:00,38.54,38.56,38.47,38.48,282300.0,26.2268,26.2404,26.1792,26.186,282300.0
2010-08-05 10:50:00,38.48,38.48,38.35,38.36,271600.0,26.186,26.186,26.0975,26.1043,271600.0
2010-08-05 11:00:00,38.37,38.37,38.25,38.32,257400.0,26.1111,26.1111,26.0295,26.0771,257400.0
2010-08-05 11:10:00,38.32,38.4,38.3,38.37,265400.0,26.0771,26.1316,26.0635,26.1111,265400.0
2010-08-05 11:20:00,38.37,38.54,38.37,38.54,240800.0,26.1111,26.2268,26.1111,26.2268,240800.0
2010-08-05 11:30:00,38.53,38.54,38.44,38.48,179100.0,26.22,26.2268,26.1588,26.186,179100.0
2010-08-05 11:40:00,38.48,38.58,38.48,38.52,185300.0,26.186,26.254,26.186,26.2132,185300.0
2010-08-05 11:50:00,38.53,38.6,38.52,38.56,247500.0,26.22,26.2677,26.2132,26.2404,247500.0
2010-08-05 12:00:00,38.55,38.56,38.49,38.5,130600.0,26.2336,26.2404,26.1928,26.1996,130600.0
2010-08-05 12:10:00,38.49,38.56,38.47,38.51,133300.0,26.1928,26.2404,26.1792,26.2064,133300.0
2010-08-05 12:20:00,38.51,38.56,38.47,38.5,172000.0,26.2064,26.2404,26.1792,26.1996,172000.0
2010-08-05 12:30:00,38.51,38.52,38.44,38.48,144500.0,26.2064,26.2132,26.1588,26.186,144500.0
2010-08-05 12:40:00,38.48,38.54,38.45,38.53,95500.0,26.186,26.2268,26.1656,26.22,95500.0
2010-08-05 12:50:00,38.54,38.56,38.51,38.56,112800.0,26.2268,26.2404,26.2064,26.2404,112800.0
2010-08-05 13:00:00,38.56,38.58,38.54,38.56,109400.0,26.2404,26.254,26.2268,26.2404,109400.0
2010-08-05 13:10:00,38.56,38.56,38.5,38.52,96200.0,26.2404,26.2404,26.1996,26.2132,96200.0
2010-08-05 13:20:00,38.51,38.58,38.51,38.55,89700.0,26.2064,26.254,26.2064,26.2336,89700.0
2010-08-05 13:30:00,38.55,38.6,38.54,38.58,140900.0,26.2336,26.2677,26.2268,26.254,140900.0
2010-08-05 13:40:00,38.59,38.65,38.58,38.63,117900.0,26.2609,26.3017,26.254,26.2881,117900.0
2010-08-05 13:50:00,38.62,38.7,38.62,38.68,135700.0,26.2813,26.3357,26.2813,26.3221,135700.0
2010-08-05 14:00:00,38.68,38.69,38.62,38.64,95700.0,26.3221,26.3289,26.2813,26.2949,95700.0
2010-08-05 14:10:00,38.63,38.66,38.58,38.61,168200.0,26.2881,26.3085,26.254,26.2745,168200.0
2010-08-05 14:20:00,38.61,38.65,38.58,38.6,179500.0,26.2745,26.3017,26.254,26.2677,179500.0
2010-08-05 14:30:00,38.59,38.64,38.58,38.6,174500.0,26.2609,26.2949,26.254,26.2677,174500.0
2010-08-05 14:40:00,38.61,38.67,38.61,38.62,171400.0,26.2745,26.3153,26.2745,26.2813,171400.0
2010-08-05 14:50:00,38.61,38.62,38.56,38.58,142300.0,26.2745,26.2813,26.2404,26.254,142300.0
2010-08-05 15:00:00,38.58,38.67,38.58,38.62,160600.0,26.254,26.3153,26.254,26.2813,160600.0
2010-08-05 15:10:00,38.63,38.64,38.59,38.61,121900.0,26.2881,26.2949,26.2609,26.2745,121900.0
2010-08-05 15:20:00,38.6,38.67,38.57,38.57,268600.0,26.2677,26.3153,26.2472,26.2472,268600.0
2010-08-05 15:30:00,38.57,38.58,38.51,38.53,268200.0,26.2472,26.254,26.2064,26.22,268200.0
2010-08-05 15:40:00,38.53,38.54,38.43,38.44,491100.0,26.22,26.2268,26.152,26.1588,491100.0
2010-08-05 15:50:00,38.43,38.53,38.42,38.51,640700.0,26.152,26.22,26.1452,26.2064,640700.0
2010-08-06 09:30:00,38.28,38.91,38.17,38.77,1019600.0,26.0499,26.4786,25.975,26.3833,1019600.0
2010-08-06 09:40:00,38.77,38.98,38.75,38.76,681400.0,26.3833,26.5262,26.3697,26.3765,681400.0
2010-08-06 09:50:00,38.76,38.94,38.75,38.88,591100.0,26.3765,26.499,26.3697,26.4582,591100.0
2010-08-06 10:00:00,38.88,38.94,38.79,38.85,464700.0,26.4582,26.499,26.397,26.4378,464700.0
2010-08-06 10:10:00,38.85,38.86,38.76,38.79,580100.0,26.4378,26.4446,26.3765,26.397,580100.0
2010-08-06 10:20:00,38.78,38.85,38.69,38.83,407400.0,26.3901,26.4378,26.3289,26.4242,407400.0
2010-08-06 10:30:00,38.84,38.84,38.61,38.61,357900.0,26.431,26.431,26.2745,26.2745,357900.0
2010-08-06 10:40:00,38.62,38.62,38.21,38.36,1085200.0,26.2813,26.2813,26.0023,26.1043,1085200.0
2010-08-06 10:50:00,38.35,38.39,38.09,38.18,567400.0,26.0975,26.1247,25.9206,25.9818,567400.0
2010-08-06 11:00:00,38.17,38.2,38.06,38.09,385500.0,25.975,25.9955,25.9002,25.9206,385500.0
2010-08-06 11:10:00,38.09,38.14,38.08,38.08,220200.0,25.9206,25.9546,25.9138,25.9138,220200.0
2010-08-06 11:20:00,38.09,38.26,38.02,38.09,527300.0,25.9206,26.0363,25.873,25.9206,527300.0
2010-08-06 11:30:00,38.09,38.11,38.02,38.09,226100.0,25.9206,25.9342,25.873,25.9206,226100.0
2010-08-06 11:40:00,38.09,38.19,38.08,38.1,364000.0,25.9206,25.9886,25.9138,25.9274,364000.0
2010-08-06 11:50:00,38.1,38.14,38.05,38.07,133900.0,25.9274,25.9546,25.8934,25.907,133900.0
2010-08-06 12:00:00,38.07,38.08,38.0,38.04,242900.0,25.907,25.9138,25.8593,25.8866,242900.0
2010-08-06 12:10:00,38.05,38.05,37.97,38.01,217600.0,25.8934,25.8934,25.8389,25.8662,217600.0
2010-08-06 12:20:00,38.02,38.02,37.95,37.97,268600.0,25.873,25.873,25.8253,25.8389,268600.0
2010-08-06 12:30:00,37.97,38.07,37.95,38.07,232400.0,25.8389,25.907,25.8253,25.907,232400.0
2010-08-06 12:40:00,38.07,38.2,38.07,38.2,204100.0,25.907,25.9955,25.907,25.9955,204100.0
2010-08-06 12:50:00,38.2,38.25,38.18,38.25,225600.0,25.9955,26.0295,25.9818,26.0295,225600.0
2010-08-06 13:00:00,38.25,38.29,38.22,38.26,295200.0,26.0295,26.0567,26.0091,26.0363,295200.0
2010-08-06 13:10:00,38.26,38.28,38.23,38.26,194100.0,26.0363,26.0499,26.0159,26.0363,194100.0
2010-08-06 13:20:00,38.26,38.3,38.24,38.28,133700.0,26.0363,26.0635,26.0227,26.0499,133700.0
2010-08-06 13:30:00,38.28,38.29,38.18,38.21,304700.0,26.0499,26.0567,25.9818,26.0023,304700.0
2010-08-06 13:40:00,38.21,38.35,38.2,38.33,213700.0,26.0023,26.0975,25.9955,26.0839,213700.0
2010-08-06 13:50:00,38.33,38.37,38.3,38.3,100500.0,26.0839,26.1111,26.0635,26.0635,100500.0
2010-08-06 14:00:00,38.29,38.32,38.25,38.3,127300.0,26.0567,26.0771,26.0295,26.0635,127300.0
2010-08-06 14:10:00,38.29,38.31,38.23,38.23,130100.0,26.0567,26.0703,26.0159,26.0159,130100.0
2010-08-06 14:20:00,38.24,38.31,38.23,38.31,117000.0,26.0227,26.0703,26.0159,26.0703,117000.0
2010-08-06 14:30:00,38.3,38.36,38.3,38.35,153900.0,26.0635,26.1043,26.0635,26.0975,153900.0
2010-08-06 14:40:00,38.35,38.5,38.34,38.46,281400.0,26.0975,26.1996,26.0907,26.1724,281400.0
2010-08-06 14:50:00,38.46,38.6,38.46,38.59,360700.0,26.1724,26.2677,26.1724,26.2609,360700.0
2010-08-06 15:00:00,38.59,38.65,38.53,38.58,237600.0,26.2609,26.3017,26.22,26.254,237600.0
2010-08-06 15:10:00,38.58,38.6,38.54,38.59,376900.0,26.254,26.2677,26.2268,26.2609,376900.0
2010-08-06 15:20:00,38.59,38.63,38.53,38.55,304200.0,26.2609,26.2881,26.22,26.2336,304200.0
2010-08-06 15:30:00,38.55,38.58,38.51,38.56,303400.0,26.2336,26.254,26.2064,26.2404,303400.0
2010-08-06 15:40:00,38.57,38.62,38.54,38.62,412200.0,26.2472,26.2813,26.2268,26.2813,412200.0
2010-08-06 15:50:00,38.61,38.67,38.54,38.65,840500.0,26.2745,26.3153,26.2268,26.3017,840500.0
2010-08-09 09:30:00,38.85,39.25,38.83,39.21,852900.0,26.4378,26.71,26.4242,26.6828,852900.0
2010-08-09 09:40:00,39.21,39.27,39.06,39.17,948600.0,26.6828,26.7236,26.5807,26.6555,948600.0
2010-08-09 09:50:00,39.17,39.39,39.08,39.38,525200.0,26.6555,26.8053,26.5943,26.7985,525200.0
2010-08-09 10:00:00,39.38,39.38,39.23,39.32,644700.0,26.7985,26.7985,26.6964,26.7576,644700.0
2010-08-09 10:10:00,39.31,39.39,39.29,39.34,387800.0,26.7508,26.8053,26.7372,26.7712,387800.0
2010-08-09 10:20:00,39.34,39.37,39.28,39.3,230900.0,26.7712,26.7916,26.7304,26.744,230900.0
2010-08-09 10:30:00,39.3,39.38,39.29,39.32,282700.0,26.744,26.7985,26.7372,26.7576,282700.0
2010-08-09 10:40:00,39.32,39.4,39.32,39.4,266900.0,26.7576,26.8121,26.7576,26.8121,266900.0
2010-08-09 10:50:00,39.39,39.44,39.31,39.41,307700.0,26.8053,26.8393,26.7508,26.8189,307700.0
2010-08-09 11:00:00,39.4,39.41,39.34,39.36,293800.0,26.8121,26.8189,26.7712,26.7848,293800.0
2010-08-09 11:10:00,39.37,39.39,39.34,39.36,246200.0,26.7916,26.8053,26.7712,26.7848,246200.0
2010-08-09 11:20:00,39.36,39.38,39.3,39.32,194500.0,26.7848,26.7985,26.744,26.7576,194500.0
2010-08-09 11:30:00,39.32,39.38,39.31,39.34,167900.0,26.7576,26.7985,26.7508,26.7712,167900.0
2010-08-09 11:40:00,39.34,39.38,39.32,39.35,157400.0,26.7712,26.7985,26.7576,26.778,157400.0
2010-08-09 11:50:00,39.36,39.36,39.27,39.28,141700.0,26.7848,26.7848,26.7236,26.7304,141700.0
2010-08-09 12:00:00,39.27,39.35,39.25,39.32,245000.0,26.7236,26.778,26.71,26.7576,245000.0
2010-08-09 12:10:00,39.32,39.4,39.32,39.34,293900.0,26.7576,26.8121,26.7576,26.7712,293900.0
2010-08-09 12:20:00,39.34,39.42,39.33,39.4,290200.0,26.7712,26.8257,26.7644,26.8121,290200.0
2010-08-09 12:30:00,39.4,39.46,39.39,39.45,287000.0,26.8121,26.8529,26.8053,26.8461,287000.0
2010-08-09 12:40:00,39.45,39.6,39.45,39.57,712400.0,26.8461,26.9482,26.8461,26.9277,712400.0
2010-08-09 12:50:00,39.57,39.6,39.53,39.6,491700.0,26.9277,26.9482,26.9005,26.9482,491700.0
2010-08-09 13:00:00,39.59,39.6,39.57,39.59,257800.0,26.9414,26.9482,26.9277,26.9414,257800.0
2010-08-09 13:10:00,39.6,39.7,39.57,39.7,385300.0,26.9482,27.0162,26.9277,27.0162,385300.0
2010-08-09 13:20:00,39.69,39.75,39.62,39.62,415500.0,27.0094,27.0502,26.9618,26.9618,415500.0
2010-08-09 13:30:00,39.62,39.74,39.58,39.73,359400.0,26.9618,27.0434,26.9346,27.0366,359400.0
2010-08-09 13:40:00,39.73,39.79,39.71,39.77,396500.0,27.0366,27.0775,27.023,27.0639,396500.0
2010-08-09 13:50:00,39.78,39.86,39.75,39.82,577700.0,27.0707,27.1251,27.0502,27.0979,577700.0
2010-08-09 14:00:00,39.82,39.83,39.73,39.76,565400.0,27.0979,27.1047,27.0366,27.057,565400.0
2010-08-09 14:10:00,39.76,39.78,39.73,39.75,364400.0,27.057,27.0707,27.0366,27.0502,364400.0
2010-08-09 14:20:00,39.75,39.78,39.72,39.78,245000.0,27.0502,27.0707,27.0298,27.0707,245000.0
2010-08-09 14:30:00,39.78,39.87,39.77,39.83,463900.0,27.0707,27.1319,27.0639,27.1047,463900.0
2010-08-09 14:40:00,39.83,39.89,39.82,39.85,519400.0,27.1047,27.1455,27.0979,27.1183,519400.0
2010-08-09 14:50:00,39.85,39.86,39.8,39.83,276200.0,27.1183,27.1251,27.0843,27.1047,276200.0
2010-08-09 15:00:00,39.83,39.84,39.74,39.75,331800.0,27.1047,27.1115,27.0434,27.0502,331800.0
2010-08-09 15:10:00,39.75,39.76,39.74,39.76,264600.0,27.0502,27.057,27.0434,27.057,264600.0
2010-08-09 15:20:00,39.76,39.8,39.75,39.79,510000.0,27.057,27.0843,27.0502,27.0775,510000.0
2010-08-09 15:30:00,39.79,39.88,39.77,39.87,647900.0,27.0775,27.1387,27.0639,27.1319,647900.0
2010-08-09 15:40:00,39.88,39.94,39.86,39.89,1010800.0,27.1387,27.1795,27.1251,27.1455,1010800.0
2010-08-09 15:50:00,39.9,39.9,39.75,39.75,2051400.0,27.1523,27.1523,27.0502,27.0502,2051400.0
2010-08-10 09:30:00,39.55,39.82,39.48,39.71,980700.0,26.9141,27.0979,26.8665,27.023,980700.0
2010-08-10 09:40:00,39.7,39.71,39.22,39.26,706400.0,27.0162,27.023,26.6896,26.7168,706400.0
2010-08-10 09:50:00,39.26,39.34,39.08,39.25,596900.0,26.7168,26.7712,26.5943,26.71,596900.0
2010-08-10 10:00:00,39.25,39.37,39.11,39.26,668000.0,26.71,26.7916,26.6147,26.7168,668000.0
2010-08-10 10:10:00,39.25,39.47,39.23,39.46,552100.0,26.71,26.8597,26.6964,26.8529,552100.0
2010-08-10 10:20:00,39.46,39.58,39.39,39.54,506500.0,26.8529,26.9346,26.8053,26.9073,506500.0
2010-08-10 10:30:00,39.54,39.54,39.48,39.52,286900.0,26.9073,26.9073,26.8665,26.8937,286900.0
2010-08-10 10:40:00,39.51,39.59,39.51,39.58,295300.0,26.8869,26.9414,26.8869,26.9346,295300.0
2010-08-10 10:50:00,39.58,39.62,39.54,39.56,346400.0,26.9346,26.9618,26.9073,26.9209,346400.0
2010-08-10 11:00:00,39.57,39.63,39.55,39.62,325400.0,26.9277,26.9686,26.9141,26.9618,325400.0
2010-08-10 11:10:00,39.62,39.72,39.61,39.72,313700.0,26.9618,27.0298,26.955,27.0298,313700.0
2010-08-10 11:20:00,39.72,39.85,39.71,39.79,695900.0,27.0298,27.1183,27.023,27.0775,695900.0
2010-08-10 11:30:00,39.79,39.9,39.75,39.9,304400.0,27.0775,27.1523,27.0502,27.1523,304400.0
2010-08-10 11:40:00,39.9,39.93,39.84,39.87,384000.0,27.1523,27.1727,27.1115,27.1319,384000.0
2010-08-10 11:50:00,39.86,39.89,39.84,39.88,190000.0,27.1251,27.1455,27.1115,27.1387,190000.0
2010-08-10 12:00:00,39.87,39.9,39.78,39.86,369200.0,27.1319,27.1523,27.0707,27.1251,369200.0
2010-08-10 12:10:00,39.85,39.9,39.84,39.84,296300.0,27.1183,27.1523,27.1115,27.1115,296300.0
2010-08-10 12:20:00,39.85,39.88,39.84,39.86,145900.0,27.1183,27.1387,27.1115,27.1251,145900.0
2010-08-10 12:30:00,39.86,39.86,39.69,39.69,245200.0,27.1251,27.1251,27.0094,27.0094,245200.0
2010-08-10 12:40:00,39.69,39.73,39.65,39.65,201700.0,27.0094,27.0366,26.9822,26.9822,201700.0
2010-08-10 12:50:00,39.66,39.66,39.59,39.62,133400.0,26.989,26.989,26.9414,26.9618,133400.0
2010-08-10 13:00:00,39.62,39.62,39.53,39.54,107600.0,26.9618,26.9618,26.9005,26.9073,107600.0
2010-08-10 13:10:00,39.54,39.54,39.44,39.44,196600.0,26.9073,26.9073,26.8393,26.8393,196600.0
2010-08-10 13:20:00,39.44,39.45,39.32,39.33,281200.0,26.8393,26.8461,26.7576,26.7644,281200.0
2010-08-10 13:30:00,39.32,39.47,39.3,39.46,202400.0,26.7576,26.8597,26.744,26.8529,202400.0
2010-08-10 13:40:00,39.46,39.5,39.43,39.48,129000.0,26.8529,26.8801,26.8325,26.8665,129000.0
2010-08-10 13:50:00,39.47,39.49,39.43,39.48,140500.0,26.8597,26.8733,26.8325,26.8665,140500.0
2010-08-10 14:00:00,39.48,39.6,39.48,39.51,199300.0,26.8665,26.9482,26.8665,26.8869,199300.0
2010-08-10 14:10:00,39.5,39.85,39.44,39.67,757500.0,26.8801,27.1183,26.8393,26.9958,757500.0
2010-08-10 14:20:00,39.67,39.79,39.61,39.76,567100.0,26.9958,27.0775,26.955,27.057,567100.0
2010-08-10 14:30:00,39.76,39.99,39.75,39.96,742400.0,27.057,27.2136,27.0502,27.1931,742400.0
2010-08-10 14:40:00,39.96,40.0,39.95,39.99,745200.0,27.1931,27.2204,27.1863,27.2136,745200.0
2010-08-10 14:50:00,39.99,40.0,39.87,39.95,390600.0,27.2136,27.2204,27.1319,27.1863,390600.0
2010-08-10 15:00:00,39.94,40.0,39.92,39.97,413300.0,27.1795,27.2204,27.1659,27.2,413300.0
2010-08-10 15:10:00,39.97,39.97,39.78,39.8,339600.0,27.2,27.2,27.0707,27.0843,339600.0
2010-08-10 15:20:00,39.79,39.88,39.76,39.87,335300.0,27.0775,27.1387,27.057,27.1319,335300.0
2010-08-10 15:30:00,39.86,39.97,39.82,39.93,659900.0,27.1251,27.2,27.0979,27.1727,659900.0
2010-08-10 15:40:00,39.93,39.97,39.91,39.93,650700.0,27.1727,27.2,27.1591,27.1727,650700.0
2010-08-10 15:50:00,39.93,39.94,39.78,39.81,1038300.0,27.1727,27.1795,27.0707,27.0911,1038300.0
2010-08-11 09:30:00,39.17,39.3,39.01,39.06,1207500.0,26.6555,26.744,26.5467,26.5807,1207500.0
2010-08-11 09:40:00,39.07,39.07,38.83,38.92,1015100.0,26.5875,26.5875,26.4242,26.4854,1015100.0
2010-08-11 09:50:00,38.92,39.01,38.84,39.0,755200.0,26.4854,26.5467,26.431,26.5399,755200.0
2010-08-11 10:00:00,38.99,39.1,38.9,39.0,505600.0,26.5331,26.6079,26.4718,26.5399,505600.0
2010-08-11 10:10:00,38.99,39.01,38.77,38.8,632100.0,26.5331,26.5467,26.3833,26.4038,632100.0
2010-08-11 10:20:00,38.79,38.91,38.76,38.86,567000.0,26.397,26.4786,26.3765,26.4446,567000.0
2010-08-11 10:30:00,38.85,38.85,38.71,38.77,439600.0,26.4378,26.4378,26.3425,26.3833,439600.0
2010-08-11 10:40:00,38.77,38.79,38.67,38.71,306300.0,26.3833,26.397,26.3153,26.3425,306300.0
2010-08-11 10:50:00,38.7,38.75,38.56,38.56,346500.0,26.3357,26.3697,26.2404,26.2404,346500.0
2010-08-11 11:00:00,38.56,38.62,38.53,38.53,286500.0,26.2404,26.2813,26.22,26.22,286500.0
2010-08-11 11:10:00,38.53,38.56,38.44,38.46,421800.0,26.22,26.2404,26.1588,26.1724,421800.0
2010-08-11 11:20:00,38.46,38.66,38.46,38.59,496000.0,26.1724,26.3085,26.1724,26.2609,496000.0
2010-08-11 11:30:00,38.59,38.67,38.59,38.66,206100.0,26.2609,26.3153,26.2609,26.3085,206100.0
2010-08-11 11:40:00,38.66,38.75,38.64,38.72,282400.0,26.3085,26.3697,26.2949,26.3493,282400.0
2010-08-11 11:50:00,38.72,38.73,38.61,38.62,225700.0,26.3493,26.3561,26.2745,26.2813,225700.0
2010-08-11 12:00:00,38.62,38.72,38.54,38.72,506600.0,26.2813,26.3493,26.2268,26.3493,506600.0
2010-08-11 12:10:00,38.71,38.89,38.7,38.84,544000.0,26.3425,26.465,26.3357,26.431,544000.0
2010-08-11 12:20:00,38.84,38.86,38.78,38.8,152200.0,26.431,26.4446,26.3901,26.4038,152200.0
2010-08-11 12:30:00,38.8,38.91,38.79,38.89,391400.0,26.4038,26.4786,26.397,26.465,391400.0
2010-08-11 12:40:00,38.89,38.95,38.81,38.87,383500.0,26.465,26.5058,26.4106,26.4514,383500.0
2010-08-11 12:50:00,38.87,38.87,38.81,38.83,224600.0,26.4514,26.4514,26.4106,26.4242,224600.0
2010-08-11 13:00:00,38.83,39.02,38.82,39.0,436500.0,26.4242,26.5535,26.4174,26.5399,436500.0
2010-08-11 13:10:00,39.0,39.1,38.99,39.07,310300.0,26.5399,26.6079,26.5331,26.5875,310300.0
2010-08-11 13:20:00,39.07,39.09,39.02,39.08,252500.0,26.5875,26.6011,26.5535,26.5943,252500.0
2010-08-11 13:30:00,39.07,39.19,39.07,39.15,503300.0,26.5875,26.6692,26.5875,26.6419,503300.0
2010-08-11 13:40:00,39.15,39.22,39.14,39.18,319500.0,26.6419,26.6896,26.6351,26.6624,319500.0
2010-08-11 13:50:00,39.18,39.23,39.14,39.17,191300.0,26.6624,26.6964,26.6351,26.6555,191300.0
2010-08-11 14:00:00,39.17,39.2,39.11,39.13,242800.0,26.6555,26.676,26.6147,26.6283,242800.0
2010-08-11 14:10:00,39.13,39.24,39.11,39.2,566100.0,26.6283,26.7032,26.6147,26.676,566100.0
2010-08-11 14:20:00,39.2,39.35,39.18,39.31,783100.0,26.676,26.778,26.6624,26.7508,783100.0
2010-08-11 14:30:00,39.31,39.36,39.29,39.34,478800.0,26.7508,26.7848,26.7372,26.7712,478800.0
2010-08-11 14:40:00,39.33,39.34,39.24,39.28,351800.0,26.7644,26.7712,26.7032,26.7304,351800.0
2010-08-11 14:50:00,39.27,39.3,39.22,39.24,386400.0,26.7236,26.744,26.6896,26.7032,386400.0
2010-08-11 15:00:00,39.24,39.26,39.11,39.15,776700.0,26.7032,26.7168,26.6147,26.6419,776700.0
2010-08-11 15:10:00,39.15,39.19,39.11,39.13,353600.0,26.6419,26.6692,26.6147,26.6283,353600.0
2010-08-11 15:20:00,39.12,39.17,39.09,39.14,298600.0,26.6215,26.6555,26.6011,26.6351,298600.0
2010-08-11 15:30:00,39.15,39.33,39.14,39.31,846800.0,26.6419,26.7644,26.6351,26.7508,846800.0
2010-08-11 15:40:00,39.32,39.35,39.27,39.32,1262000.0,26.7576,26.778,26.7236,26.7576,1262000.0
2010-08-11 15:50:00,39.31,39.44,39.28,39.38,2193700.0,26.7508,26.8393,26.7304,26.7985,2193700.0
2010-08-12 09:30:00,37.8,38.39,37.8,38.16,1589900.0,25.7232,26.1247,25.7232,25.9682,1589900.0
2010-08-12 09:40:00,38.16,38.44,38.16,38.34,925200.0,25.9682,26.1588,25.9682,26.0907,925200.0
2010-08-12 09:50:00,38.35,38.56,38.28,38.55,904900.0,26.0975,26.2404,26.0499,26.2336,904900.0
2010-08-12 10:00:00,38.55,38.75,38.52,38.69,1019800.0,26.2336,26.3697,26.2132,26.3289,1019800.0
2010-08-12 10:10:00,38.68,38.73,38.44,38.45,576400.0,26.3221,26.3561,26.1588,26.1656,576400.0
2010-08-12 10:20:00,38.46,38.56,38.39,38.43,520900.0,26.1724,26.2404,26.1247,26.152,520900.0
2010-08-12 10:30:00,38.43,38.63,38.36,38.62,465600.0,26.152,26.2881,26.1043,26.2813,465600.0
2010-08-12 10:40:00,38.62,38.7,38.6,38.63,361000.0,26.2813,26.3357,26.2677,26.2881,361000.0
2010-08-12 10:50:00,38.63,38.75,38.59,38.69,435500.0,26.2881,26.3697,26.2609,26.3289,435500.0
2010-08-12 11:00:00,38.69,38.74,38.52,38.54,361700.0,26.3289,26.3629,26.2132,26.2268,361700.0
2010-08-12 11:10:00,38.54,38.63,38.46,38.62,262400.0,26.2268,26.2881,26.1724,26.2813,262400.0
2010-08-12 11:20:00,38.63,38.83,38.61,38.8,741500.0,26.2881,26.4242,26.2745,26.4038,741500.0
2010-08-12 11:30:00,38.79,38.89,38.75,38.76,471100.0,26.397,26.465,26.3697,26.3765,471100.0
2010-08-12 11:40:00,38.76,38.77,38.65,38.68,205400.0,26.3765,26.3833,26.3017,26.3221,205400.0
2010-08-12 11:50:00,38.67,38.7,38.58,38.6,251100.0,26.3153,26.3357,26.254,26.2677,251100.0
2010-08-12 12:00:00,38.6,38.6,38.43,38.43,409000.0,26.2677,26.2677,26.152,26.152,409000.0
2010-08-12 12:10:00,38.43,38.55,38.4,38.48,242200.0,26.152,26.2336,26.1316,26.186,242200.0
2010-08-12 12:20:00,38.49,38.51,38.41,38.45,228000.0,26.1928,26.2064,26.1384,26.1656,228000.0
2010-08-12 12:30:00,38.45,38.54,38.44,38.49,317000.0,26.1656,26.2268,26.1588,26.1928,317000.0
2010-08-12 12:40:00,38.5,38.5,38.41,38.43,166400.0,26.1996,26.1996,26.1384,26.152,166400.0
2010-08-12 12:50:00,38.43,38.46,38.37,38.38,207800.0,26.152,26.1724,26.1111,26.1179,207800.0
2010-08-12 13:00:00,38.38,38.42,38.29,38.3,251000.0,26.1179,26.1452,26.0567,26.0635,251000.0
2010-08-12 13:10:00,38.29,38.37,38.28,38.34,186100.0,26.0567,26.1111,26.0499,26.0907,186100.0
2010-08-12 13:20:00,38.35,38.38,38.21,38.22,256100.0,26.0975,26.1179,26.0023,26.0091,256100.0
2010-08-12 13:30:00,38.23,38.29,38.2,38.28,315400.0,26.0159,26.0567,25.9955,26.0499,315400.0
2010-08-12 13:40:00,38.29,38.29,38.18,38.19,246000.0,26.0567,26.0567,25.9818,25.9886,246000.0
2010-08-12 13:50:00,38.19,38.2,38.11,38.17,182100.0,25.9886,25.9955,25.9342,25.975,182100.0
2010-08-12 14:00:00,38.18,38.18,38.1,38.16,289600.0,25.9818,25.9818,25.9274,25.9682,289600.0
2010-08-12 14:10:00,38.16,38.18,38.1,38.12,194100.0,25.9682,25.9818,25.9274,25.941,194100.0
2010-08-12 14:20:00,38.12,38.15,38.04,38.13,219100.0,25.941,25.9614,25.8866,25.9478,219100.0
2010-08-12 14:30:00,38.14,38.16,38.02,38.08,315000.0,25.9546,25.9682,25.873,25.9138,315000.0
2010-08-12 14:40:00,38.07,38.09,38.03,38.07,382100.0,25.907,25.9206,25.8798,25.907,382100.0
2010-08-12 14:50:00,38.07,38.2,38.06,38.19,326900.0,25.907,25.9955,25.9002,25.9886,326900.0
2010-08-12 15:00:00,38.19,38.32,38.18,38.29,582900.0,25.9886,26.0771,25.9818,26.0567,582900.0
2010-08-12 15:10:00,38.29,38.36,38.25,38.25,486000.0,26.0567,26.1043,26.0295,26.0295,486000.0
2010-08-12 15:20:00,38.26,38.3,38.21,38.26,299100.0,26.0363,26.0635,26.0023,26.0363,299100.0
2010-08-12 15:30:00,38.26,38.35,38.25,38.25,289600.0,26.0363,26.0975,26.0295,26.0295,289600.0
2010-08-12 15:40:00,38.25,38.25,38.08,38.17,830000.0,26.0295,26.0295,25.9138,25.975,830000.0
2010-08-12 15:50:00,38.17,38.28,38.17,38.25,1690600.0,25.975,26.0499,25.975,26.0295,1690600.0
2010-08-13 09:30:00,38.0,38.32,37.88,38.26,956600.0,25.8593,26.0771,25.7777,26.0363,956600.0
2010-08-13 09:40:00,38.26,38.34,38.15,38.18,694200.0,26.0363,26.0907,25.9614,25.9818,694200.0
2010-08-13 09:50:00,38.18,38.25,38.07,38.24,395200.0,25.9818,26.0295,25.907,26.0227,395200.0
2010-08-13 10:00:00,38.24,38.33,38.17,38.21,405100.0,26.0227,26.0839,25.975,26.0023,405100.0
2010-08-13 10:10:00,38.2,38.21,38.09,38.09,388500.0,25.9955,26.0023,25.9206,25.9206,388500.0
2010-08-13 10:20:00,38.09,38.12,37.99,38.04,546400.0,25.9206,25.941,25.8525,25.8866,546400.0
2010-08-13 10:30:00,38.04,38.08,37.97,38.07,376200.0,25.8866,25.9138,25.8389,25.907,376200.0
2010-08-13 10:40:00,38.07,38.07,37.93,37.94,639200.0,25.907,25.907,25.8117,25.8185,639200.0
2010-08-13 10:50:00,37.93,37.95,37.85,37.91,366100.0,25.8117,25.8253,25.7573,25.7981,366100.0
2010-08-13 11:00:00,37.91,37.95,37.89,37.91,200400.0,25.7981,25.8253,25.7845,25.7981,200400.0
2010-08-13 11:10:00,37.91,37.94,37.86,37.91,292600.0,25.7981,25.8185,25.7641,25.7981,292600.0
2010-08-13 11:20:00,37.91,37.94,37.86,37.92,249900.0,25.7981,25.8185,25.7641,25.8049,249900.0
2010-08-13 11:30:00,37.92,37.92,37.83,37.88,280000.0,25.8049,25.8049,25.7437,25.7777,280000.0
2010-08-13 11:40:00,37.87,37.93,37.87,37.89,251500.0,25.7709,25.8117,25.7709,25.7845,251500.0
2010-08-13 11:50:00,37.88,37.92,37.85,37.9,123600.0,25.7777,25.8049,25.7573,25.7913,123600.0
2010-08-13 12:00:00,37.9,37.98,37.88,37.97,213500.0,25.7913,25.8457,25.7777,25.8389,213500.0
2010-08-13 12:10:00,37.97,37.99,37.92,37.95,97800.0,25.8389,25.8525,25.8049,25.8253,97800.0
2010-08-13 12:20:00,37.95,37.99,37.93,37.97,94000.0,25.8253,25.8525,25.8117,25.8389,94000.0
2010-08-13 12:30:00,37.97,38.0,37.94,37.94,200700.0,25.8389,25.8593,25.8185,25.8185,200700.0
2010-08-13 12:40:00,37.94,37.96,37.88,37.94,182500.0,25.8185,25.8321,25.7777,25.8185,182500.0
2010-08-13 12:50:00,37.94,37.98,37.9,37.94,259200.0,25.8185,25.8457,25.7913,25.8185,259200.0
2010-08-13 13:00:00,37.94,37.99,37.9,37.9,177700.0,25.8185,25.8525,25.7913,25.7913,177700.0
2010-08-13 13:10:00,37.9,37.96,37.88,37.95,225900.0,25.7913,25.8321,25.7777,25.8253,225900.0
2010-08-13 13:20:00,37.95,37.98,37.93,37.96,284600.0,25.8253,25.8457,25.8117,25.8321,284600.0
2010-08-13 13:30:00,37.97,37.99,37.93,37.98,302900.0,25.8389,25.8525,25.8117,25.8457,302900.0
2010-08-13 13:40:00,37.97,38.0,37.95,37.96,257900.0,25.8389,25.8593,25.8253,25.8321,257900.0
2010-08-13 13:50:00,37.96,38.0,37.92,37.94,350500.0,25.8321,25.8593,25.8049,25.8185,350500.0
2010-08-13 14:00:00,37.95,37.99,37.93,37.98,259900.0,25.8253,25.8525,25.8117,25.8457,259900.0
2010-08-13 14:10:00,37.98,38.0,37.94,37.96,379700.0,25.8457,25.8593,25.8185,25.8321,379700.0
2010-08-13 14:20:00,37.96,37.97,37.89,37.97,194800.0,25.8321,25.8389,25.7845,25.8389,194800.0
2010-08-13 14:30:00,37.96,37.96,37.91,37.92,191300.0,25.8321,25.8321,25.7981,25.8049,191300.0
2010-08-13 14:40:00,37.92,37.95,37.89,37.9,372400.0,25.8049,25.8253,25.7845,25.7913,372400.0
2010-08-13 14:50:00,37.9,37.94,37.9,37.94,388500.0,25.7913,25.8185,25.7913,25.8185,388500.0
2010-08-13 15:00:00,37.93,38.04,37.92,38.03,1036000.0,25.8117,25.8866,25.8049,25.8798,1036000.0
2010-08-13 15:10:00,38.04,38.07,37.96,38.04,583100.0,25.8866,25.907,25.8321,25.8866,583100.0
2010-08-13 15:20:00,38.04,38.1,38.03,38.1,455400.0,25.8866,25.9274,25.8798,25.9274,455400.0
2010-08-13 15:30:00,38.09,38.1,38.0,38.03,377000.0,25.9206,25.9274,25.8593,25.8798,377000.0
2010-08-13 15:40:00,38.03,38.05,37.9,37.93,558300.0,25.8798,25.8934,25.7913,25.8117,558300.0
2010-08-13 15:50:00,37.93,37.98,37.89,37.94,1258700.0,25.8117,25.8457,25.7845,25.8185,1258700.0
2010-08-16 09:30:00,37.88,37.99,37.45,37.92,516800.0,25.7777,25.8525,25.4851,25.8049,516800.0
2010-08-16 09:40:00,37.93,38.14,37.93,38.1,399700.0,25.8117,25.9546,25.8117,25.9274,399700.0
2010-08-16 09:50:00,38.11,38.28,38.02,38.25,401800.0,25.9342,26.0499,25.873,26.0295,401800.0
2010-08-16 10:00:00,38.24,38.42,38.16,38.36,583800.0,26.0227,26.1452,25.9682,26.1043,583800.0
2010-08-16 10:10:00,38.36,38.45,38.23,38.35,404700.0,26.1043,26.1656,26.0159,26.0975,404700.0
2010-08-16 10:20:00,38.36,38.56,38.35,38.53,592300.0,26.1043,26.2404,26.0975,26.22,592300.0
2010-08-16 10:30:00,38.54,38.67,38.54,38.66,453100.0,26.2268,26.3153,26.2268,26.3085,453100.0
2010-08-16 10:40:00,38.66,38.71,38.63,38.64,383700.0,26.3085,26.3425,26.2881,26.2949,383700.0
2010-08-16 10:50:00,38.63,38.7,38.59,38.68,263400.0,26.2881,26.3357,26.2609,26.3221,263400.0
2010-08-16 11:00:00,38.68,38.68,38.53,38.53,316500.0,26.3221,26.3221,26.22,26.22,316500.0
2010-08-16 11:10:00,38.53,38.63,38.52,38.6,173400.0,26.22,26.2881,26.2132,26.2677,173400.0
2010-08-16 11:20:00,38.61,38.64,38.56,38.63,192300.0,26.2745,26.2949,26.2404,26.2881,192300.0
2010-08-16 11:30:00,38.63,38.78,38.62,38.78,220600.0,26.2881,26.3901,26.2813,26.3901,220600.0
2010-08-16 11:40:00,38.78,38.8,38.7,38.72,189700.0,26.3901,26.4038,26.3357,26.3493,189700.0
2010-08-16 11:50:00,38.72,38.83,38.69,38.76,219300.0,26.3493,26.4242,26.3289,26.3765,219300.0
2010-08-16 12:00:00,38.76,38.89,38.76,38.87,225400.0,26.3765,26.465,26.3765,26.4514,225400.0
2010-08-16 12:10:00,38.86,38.89,38.75,38.78,204400.0,26.4446,26.465,26.3697,26.3901,204400.0
2010-08-16 12:20:00,38.78,38.89,38.77,38.88,168200.0,26.3901,26.465,26.3833,26.4582,168200.0
2010-08-16 12:30:00,38.87,38.88,38.81,38.85,310800.0,26.4514,26.4582,26.4106,26.4378,310800.0
2010-08-16 12:40:00,38.85,38.86,38.73,38.73,195100.0,26.4378,26.4446,26.3561,26.3561,195100.0
2010-08-16 12:50:00,38.73,38.73,38.63,38.68,178300.0,26.3561,26.3561,26.2881,26.3221,178300.0
2010-08-16 13:00:00,38.68,38.7,38.63,38.69,233700.0,26.3221,26.3357,26.2881,26.3289,233700.0
2010-08-16 13:10:00,38.69,38.77,38.68,38.72,199400.0,26.3289,26.3833,26.3221,26.3493,199400.0
2010-08-16 13:20:00,38.72,38.74,38.69,38.72,137500.0,26.3493,26.3629,26.3289,26.3493,137500.0
2010-08-16 13:30:00,38.73,38.76,38.69,38.71,161400.0,26.3561,26.3765,26.3289,26.3425,161400.0
2010-08-16 13:40:00,38.71,38.74,38.67,38.67,145700.0,26.3425,26.3629,26.3153,26.3153,145700.0
2010-08-16 13:50:00,38.67,38.68,38.62,38.66,213900.0,26.3153,26.3221,26.2813,26.3085,213900.0
2010-08-16 14:00:00,38.66,38.71,38.62,38.62,204900.0,26.3085,26.3425,26.2813,26.2813,204900.0
2010-08-16 14:10:00,38.62,38.63,38.56,38.62,164100.0,26.2813,26.2881,26.2404,26.2813,164100.0
2010-08-16 14:20:00,38.63,38.66,38.58,38.58,150600.0,26.2881,26.3085,26.254,26.254,150600.0
2010-08-16 14:30:00,38.58,38.63,38.54,38.63,215300.0,26.254,26.2881,26.2268,26.2881,215300.0
2010-08-16 14:40:00,38.63,38.64,38.54,38.6,243600.0,26.2881,26.2949,26.2268,26.2677,243600.0
2010-08-16 14:50:00,38.6,38.6,38.41,38.42,296900.0,26.2677,26.2677,26.1384,26.1452,296900.0
2010-08-16 15:00:00,38.42,38.49,38.4,38.46,318800.0,26.1452,26.1928,26.1316,26.1724,318800.0
2010-08-16 15:10:00,38.46,38.56,38.41,38.55,398500.0,26.1724,26.2404,26.1384,26.2336,398500.0
2010-08-16 15:20:00,38.55,38.56,38.47,38.56,228600.0,26.2336,26.2404,26.1792,26.2404,228600.0
2010-08-16 15:30:00,38.55,38.61,38.51,38.59,461800.0,26.2336,26.2745,26.2064,26.2609,461800.0
2010-08-16 15:40:00,38.59,38.65,38.55,38.6,515700.0,26.2609,26.3017,26.2336,26.2677,515700.0
2010-08-16 15:50:00,38.6,38.68,38.56,38.65,1658000.0,26.2677,26.3221,26.2404,26.3017,1658000.0
2010-08-17 09:30:00,38.94,39.25,38.93,39.25,1561900.0,26.499,26.71,26.4922,26.71,1561900.0
2010-08-17 09:40:00,39.26,39.31,39.15,39.3,1095800.0,26.7168,26.7508,26.6419,26.744,1095800.0
2010-08-17 09:50:00,39.3,39.35,39.2,39.35,682000.0,26.744,26.778,26.676,26.778,682000.0
2010-08-17 10:00:00,39.35,39.43,39.31,39.39,669400.0,26.778,26.8325,26.7508,26.8053,669400.0
2010-08-17 10:10:00,39.39,39.44,39.33,39.38,569400.0,26.8053,26.8393,26.7644,26.7985,569400.0
2010-08-17 10:20:00,39.38,39.52,39.37,39.52,582300.0,26.7985,26.8937,26.7916,26.8937,582300.0
2010-08-17 10:30:00,39.53,39.59,39.47,39.55,510900.0,26.9005,26.9414,26.8597,26.9141,510900.0
2010-08-17 10:40:00,39.55,39.7,39.55,39.65,605800.0,26.9141,27.0162,26.9141,26.9822,605800.0
2010-08-17 10:50:00,39.65,39.7,39.59,39.61,419200.0,26.9822,27.0162,26.9414,26.955,419200.0
2010-08-17 11:00:00,39.61,39.71,39.59,39.65,826000.0,26.955,27.023,26.9414,26.9822,826000.0
2010-08-17 11:10:00,39.66,39.79,39.63,39.72,851600.0,26.989,27.0775,26.9686,27.0298,851600.0
2010-08-17 11:20:00,39.72,39.76,39.63,39.64,622400.0,27.0298,27.057,26.9686,26.9754,622400.0
2010-08-17 11:30:00,39.63,39.71,39.63,39.67,890300.0,26.9686,27.023,26.9686,26.9958,890300.0
2010-08-17 11:40:00,39.67,39.71,39.62,39.7,450800.0,26.9958,27.023,26.9618,27.0162,450800.0
2010-08-17 11:50:00,39.69,39.72,39.65,39.66,274500.0,27.0094,27.0298,26.9822,26.989,274500.0
2010-08-17 12:00:00,39.65,39.66,39.56,39.57,276800.0,26.9822,26.989,26.9209,26.9277,276800.0
2010-08-17 12:10:00,39.57,39.63,39.57,39.59,329300.0,26.9277,26.9686,26.9277,26.9414,329300.0
2010-08-17 12:20:00,39.59,39.59,39.4,39.4,498900.0,26.9414,26.9414,26.8121,26.8121,498900.0
2010-08-17 12:30:00,39.41,39.5,39.39,39.49,287400.0,26.8189,26.8801,26.8053,26.8733,287400.0
2010-08-17 12:40:00,39.49,39.53,39.41,39.45,228600.0,26.8733,26.9005,26.8189,26.8461,228600.0
2010-08-17 12:50:00,39.45,39.45,39.39,39.42,226400.0,26.8461,26.8461,26.8053,26.8257,226400.0
2010-08-17 13:00:00,39.43,39.45,39.37,39.38,255800.0,26.8325,26.8461,26.7916,26.7985,255800.0
2010-08-17 13:10:00,39.39,39.54,39.38,39.51,416000.0,26.8053,26.9073,26.7985,26.8869,416000.0
2010-08-17 13:20:00,39.52,39.56,39.48,39.49,282700.0,26.8937,26.9209,26.8665,26.8733,282700.0
2010-08-17 13:30:00,39.49,39.53,39.47,39.5,199400.0,26.8733,26.9005,26.8597,26.8801,199400.0
2010-08-17 13:40:00,39.5,39.5,39.44,39.46,161300.0,26.8801,26.8801,26.8393,26.8529,161300.0
2010-08-17 13:50:00,39.47,39.47,39.38,39.41,206600.0,26.8597,26.8597,26.7985,26.8189,206600.0
2010-08-17 14:00:00,39.4,39.43,39.38,39.42,267000.0,26.8121,26.8325,26.7985,26.8257,267000.0
2010-08-17 14:10:00,39.41,39.44,39.37,39.38,206100.0,26.8189,26.8393,26.7916,26.7985,206100.0
2010-08-17 14:20:00,39.38,39.42,39.36,39.39,209600.0,26.7985,26.8257,26.7848,26.8053,209600.0
2010-08-17 14:30:00,39.39,39.41,39.35,39.39,494900.0,26.8053,26.8189,26.778,26.8053,494900.0
2010-08-17 14:40:00,39.39,39.43,39.34,39.34,559600.0,26.8053,26.8325,26.7712,26.7712,559600.0
2010-08-17 14:50:00,39.34,39.38,39.34,39.34,226900.0,26.7712,26.7985,26.7712,26.7712,226900.0
2010-08-17 15:00:00,39.35,39.35,39.25,39.28,382700.0,26.778,26.778,26.71,26.7304,382700.0
2010-08-17 15:10:00,39.27,39.31,39.26,39.27,365200.0,26.7236,26.7508,26.7168,26.7236,365200.0
2010-08-17 15:20:00,39.27,39.32,39.26,39.29,480600.0,26.7236,26.7576,26.7168,26.7372,480600.0
2010-08-17 15:30:00,39.3,39.31,39.24,39.27,504600.0,26.744,26.7508,26.7032,26.7236,504600.0
2010-08-17 15:40:00,39.26,39.28,39.15,39.17,989800.0,26.7168,26.7304,26.6419,26.6555,989800.0
2010-08-17 15:50:00,39.17,39.21,39.05,39.14,1740200.0,26.6555,26.6828,26.5739,26.6351,1740200.0
2010-08-18 09:30:00,39.14,39.2,38.68,38.71,960600.0,26.6351,26.676,26.3221,26.3425,960600.0
2010-08-18 09:40:00,38.71,38.9,38.61,38.88,739000.0,26.3425,26.4718,26.2745,26.4582,739000.0
2010-08-18 09:50:00,38.88,38.91,38.75,38.79,468600.0,26.4582,26.4786,26.3697,26.397,468600.0
2010-08-18 10:00:00,38.78,38.86,38.71,38.77,588500.0,26.3901,26.4446,26.3425,26.3833,588500.0
2010-08-18 10:10:00,38.78,38.88,38.77,38.85,340400.0,26.3901,26.4582,26.3833,26.4378,340400.0
2010-08-18 10:20:00,38.85,38.86,38.78,38.79,510900.0,26.4378,26.4446,26.3901,26.397,510900.0
2010-08-18 10:30:00,38.8,38.87,38.78,38.8,423100.0,26.4038,26.4514,26.3901,26.4038,423100.0
2010-08-18 10:40:00,38.8,38.81,38.72,38.74,198200.0,26.4038,26.4106,26.3493,26.3629,198200.0
2010-08-18 10:50:00,38.74,38.8,38.7,38.8,260200.0,26.3629,26.4038,26.3357,26.4038,260200.0
2010-08-18 11:00:00,38.8,38.82,38.72,38.79,282800.0,26.4038,26.4174,26.3493,26.397,282800.0
2010-08-18 11:10:00,38.79,38.91,38.79,38.86,207700.0,26.397,26.4786,26.397,26.4446,207700.0
2010-08-18 11:20:00,38.86,38.91,38.81,38.83,347300.0,26.4446,26.4786,26.4106,26.4242,347300.0
2010-08-18 11:30:00,38.82,38.89,38.81,38.86,84700.0,26.4174,26.465,26.4106,26.4446,84700.0
2010-08-18 11:40:00,38.86,38.95,38.86,38.95,290200.0,26.4446,26.5058,26.4446,26.5058,290200.0
2010-08-18 11:50:00,38.95,39.0,38.84,38.86,319500.0,26.5058,26.5399,26.431,26.4446,319500.0
2010-08-18 12:00:00,38.86,38.91,38.85,38.88,136100.0,26.4446,26.4786,26.4378,26.4582,136100.0
2010-08-18 12:10:00,38.88,39.02,38.88,38.98,245100.0,26.4582,26.5535,26.4582,26.5262,245100.0
2010-08-18 12:20:00,38.99,39.03,38.97,39.02,86000.0,26.5331,26.5603,26.5194,26.5535,86000.0
2010-08-18 12:30:00,39.02,39.04,38.94,39.0,104500.0,26.5535,26.5671,26.499,26.5399,104500.0
2010-08-18 12:40:00,38.99,39.06,38.97,39.06,187900.0,26.5331,26.5807,26.5194,26.5807,187900.0
2010-08-18 12:50:00,39.06,39.21,39.06,39.15,392300.0,26.5807,26.6828,26.5807,26.6419,392300.0
2010-08-18 13:00:00,39.15,39.36,39.15,39.33,370000.0,26.6419,26.7848,26.6419,26.7644,370000.0
2010-08-18 13:10:00,39.32,39.41,39.31,39.39,242900.0,26.7576,26.8189,26.7508,26.8053,242900.0
2010-08-18 13:20:00,39.39,39.4,39.32,39.33,161100.0,26.8053,26.8121,26.7576,26.7644,161100.0
2010-08-18 13:30:00,39.33,39.36,39.27,39.27,151500.0,26.7644,26.7848,26.7236,26.7236,151500.0
2010-08-18 13:40:00,39.27,39.34,39.25,39.31,153000.0,26.7236,26.7712,26.71,26.7508,153000.0
2010-08-18 13:50:00,39.31,39.34,39.29,39.33,139900.0,26.7508,26.7712,26.7372,26.7644,139900.0
2010-08-18 14:00:00,39.31,39.36,39.22,39.24,147000.0,26.7508,26.7848,26.6896,26.7032,147000.0
2010-08-18 14:10:00,39.25,39.3,39.23,39.26,109000.0,26.71,26.744,26.6964,26.7168,109000.0
2010-08-18 14:20:00,39.26,39.29,39.19,39.2,177100.0,26.7168,26.7372,26.6692,26.676,177100.0
2010-08-18 14:30:00,39.19,39.2,39.12,39.18,122900.0,26.6692,26.676,26.6215,26.6624,122900.0
2010-08-18 14:40:00,39.17,39.23,39.11,39.16,207800.0,26.6555,26.6964,26.6147,26.6487,207800.0
2010-08-18 14:50:00,39.15,39.2,39.07,39.09,193800.0,26.6419,26.676,26.5875,26.6011,193800.0
2010-08-18 15:00:00,39.1,39.13,39.0,39.01,287700.0,26.6079,26.6283,26.5399,26.5467,287700.0
2010-08-18 15:10:00,39.01,39.04,38.94,39.03,312100.0,26.5467,26.5671,26.499,26.5603,312100.0
2010-08-18 15:20:00,39.02,39.08,38.97,39.05,370600.0,26.5535,26.5943,26.5194,26.5739,370600.0
2010-08-18 15:30:00,39.04,39.12,39.01,39.07,198800.0,26.5671,26.6215,26.5467,26.5875,198800.0
2010-08-18 15:40:00,39.08,39.09,39.0,39.07,261500.0,26.5943,26.6011,26.5399,26.5875,261500.0
2010-08-18 15:50:00,39.07,39.1,38.98,39.04,912400.0,26.5875,26.6079,26.5262,26.5671,912400.0
2010-08-19 09:30:00,38.75,38.84,38.5,38.59,1124300.0,26.3697,26.431,26.1996,26.2609,1124300.0
2010-08-19 09:40:00,38.6,38.65,38.41,38.48,772100.0,26.2677,26.3017,26.1384,26.186,772100.0
2010-08-19 09:50:00,38.49,38.49,38.26,38.34,803700.0,26.1928,26.1928,26.0363,26.0907,803700.0
2010-08-19 10:00:00,38.34,38.34,38.0,38.13,1042800.0,26.0907,26.0907,25.8593,25.9478,1042800.0
2010-08-19 10:10:00,38.12,38.37,38.1,38.37,544800.0,25.941,26.1111,25.9274,26.1111,544800.0
2010-08-19 10:20:00,38.37,38.39,38.21,38.24,326500.0,26.1111,26.1247,26.0023,26.0227,326500.0
2010-08-19 10:30:00,38.24,38.24,38.1,38.15,451800.0,26.0227,26.0227,25.9274,25.9614,451800.0
2010-08-19 10:40:00,38.15,38.19,38.07,38.18,641600.0,25.9614,25.9886,25.907,25.9818,641600.0
2010-08-19 10:50:00,38.18,38.27,38.14,38.26,363900.0,25.9818,26.0431,25.9546,26.0363,363900.0
2010-08-19 11:00:00,38.26,38.28,38.1,38.17,285300.0,26.0363,26.0499,25.9274,25.975,285300.0
2010-08-19 11:10:00,38.18,38.18,38.1,38.14,356200.0,25.9818,25.9818,25.9274,25.9546,356200.0
2010-08-19 11:20:00,38.15,38.21,38.04,38.04,372900.0,25.9614,26.0023,25.8866,25.8866,372900.0
2010-08-19 11:30:00,38.04,38.06,37.83,37.89,464500.0,25.8866,25.9002,25.7437,25.7845,464500.0
2010-08-19 11:40:00,37.89,37.94,37.83,37.87,1021300.0,25.7845,25.8185,25.7437,25.7709,1021300.0
2010-08-19 11:50:00,37.87,37.88,37.72,37.83,632900.0,25.7709,25.7777,25.6688,25.7437,632900.0
2010-08-19 12:00:00,37.84,37.88,37.77,37.84,358500.0,25.7505,25.7777,25.7028,25.7505,358500.0
2010-08-19 12:10:00,37.85,37.96,37.8,37.95,307000.0,25.7573,25.8321,25.7232,25.8253,307000.0
2010-08-19 12:20:00,37.95,38.04,37.95,38.0,302400.0,25.8253,25.8866,25.8253,25.8593,302400.0
2010-08-19 12:30:00,38.0,38.09,37.99,38.03,761300.0,25.8593,25.9206,25.8525,25.8798,761300.0
2010-08-19 12:40:00,38.04,38.05,38.0,38.01,155600.0,25.8866,25.8934,25.8593,25.8662,155600.0
2010-08-19 12:50:00,38.01,38.06,37.96,38.05,210400.0,25.8662,25.9002,25.8321,25.8934,210400.0
2010-08-19 13:00:00,38.06,38.12,38.06,38.07,214200.0,25.9002,25.941,25.9002,25.907,214200.0
2010-08-19 13:10:00,38.08,38.08,37.94,38.01,347400.0,25.9138,25.9138,25.8185,25.8662,347400.0
2010-08-19 13:20:00,38.01,38.09,38.01,38.08,263900.0,25.8662,25.9206,25.8662,25.9138,263900.0
2010-08-19 13:30:00,38.08,38.13,38.07,38.1,370100.0,25.9138,25.9478,25.907,25.9274,370100.0
2010-08-19 13:40:00,38.1,38.12,38.07,38.07,400400.0,25.9274,25.941,25.907,25.907,400400.0
2010-08-19 13:50:00,38.07,38.09,38.03,38.04,231700.0,25.907,25.9206,25.8798,25.8866,231700.0
2010-08-19 14:00:00,38.03,38.08,37.98,38.07,372600.0,25.8798,25.9138,25.8457,25.907,372600.0
2010-08-19 14:10:00,38.08,38.17,38.07,38.13,343500.0,25.9138,25.975,25.907,25.9478,343500.0
2010-08-19 14:20:00,38.13,38.17,38.12,38.14,231000.0,25.9478,25.975,25.941,25.9546,231000.0
2010-08-19 14:30:00,38.15,38.21,38.13,38.13,440100.0,25.9614,26.0023,25.9478,25.9478,440100.0
2010-08-19 14:40:00,38.13,38.13,38.06,38.1,272000.0,25.9478,25.9478,25.9002,25.9274,272000.0
2010-08-19 14:50:00,38.1,38.13,38.05,38.06,253500.0,25.9274,25.9478,25.8934,25.9002,253500.0
2010-08-19 15:00:00,38.06,38.07,37.99,38.04,412300.0,25.9002,25.907,25.8525,25.8866,412300.0
2010-08-19 15:10:00,38.04,38.25,38.03,38.19,513100.0,25.8866,26.0295,25.8798,25.9886,513100.0
2010-08-19 15:20:00,38.19,38.23,38.1,38.1,642800.0,25.9886,26.0159,25.9274,25.9274,642800.0
2010-08-19 15:30:00,38.1,38.13,38.01,38.02,430200.0,25.9274,25.9478,25.8662,25.873,430200.0
2010-08-19 15:40:00,38.02,38.05,37.98,38.01,596900.0,25.873,25.8934,25.8457,25.8662,596900.0
2010-08-19 15:50:00,38.01,38.15,37.99,38.12,1448400.0,25.8662,25.9614,25.8525,25.941,1448400.0
2010-08-20 09:30:00,38.25,38.33,38.0,38.28,2656400.0,26.0295,26.0839,25.8593,26.0499,2656400.0
2010-08-20 09:40:00,38.28,38.39,38.18,38.34,872100.0,26.0499,26.1247,25.9818,26.0907,872100.0
2010-08-20 09:50:00,38.33,38.72,38.33,38.63,768600.0,26.0839,26.3493,26.0839,26.2881,768600.0
2010-08-20 10:00:00,38.63,38.7,38.5,38.51,581000.0,26.2881,26.3357,26.1996,26.2064,581000.0
2010-08-20 10:10:00,38.51,38.58,38.4,38.55,522200.0,26.2064,26.254,26.1316,26.2336,522200.0
2010-08-20 10:20:00,38.54,38.62,38.48,38.52,561300.0,26.2268,26.2813,26.186,26.2132,561300.0
2010-08-20 10:30:00,38.52,38.65,38.51,38.6,237700.0,26.2132,26.3017,26.2064,26.2677,237700.0
2010-08-20 10:40:00,38.6,38.64,38.51,38.51,124300.0,26.2677,26.2949,26.2064,26.2064,124300.0
2010-08-20 10:50:00,38.51,38.53,38.48,38.52,236100.0,26.2064,26.22,26.186,26.2132,236100.0
2010-08-20 11:00:00,38.52,38.58,38.45,38.56,190300.0,26.2132,26.254,26.1656,26.2404,190300.0
2010-08-20 11:10:00,38.55,38.57,38.5,38.53,194000.0,26.2336,26.2472,26.1996,26.22,194000.0
2010-08-20 11:20:00,38.52,38.56,38.47,38.54,195700.0,26.2132,26.2404,26.1792,26.2268,195700.0
2010-08-20 11:30:00,38.54,38.54,38.45,38.48,204200.0,26.2268,26.2268,26.1656,26.186,204200.0
2010-08-20 11:40:00,38.48,38.58,38.47,38.53,188900.0,26.186,26.254,26.1792,26.22,188900.0
2010-08-20 11:50:00,38.53,38.54,38.48,38.5,312200.0,26.22,26.2268,26.186,26.1996,312200.0
2010-08-20 12:00:00,38.5,38.54,38.49,38.5,134800.0,26.1996,26.2268,26.1928,26.1996,134800.0
2010-08-20 12:10:00,38.49,38.53,38.46,38.52,199900.0,26.1928,26.22,26.1724,26.2132,199900.0
2010-08-20 12:20:00,38.52,38.57,38.47,38.5,244000.0,26.2132,26.2472,26.1792,26.1996,244000.0
2010-08-20 12:30:00,38.5,38.54,38.45,38.49,73200.0,26.1996,26.2268,26.1656,26.1928,73200.0
2010-08-20 12:40:00,38.49,38.49,38.42,38.44,87100.0,26.1928,26.1928,26.1452,26.1588,87100.0
2010-08-20 12:50:00,38.44,38.55,38.44,38.54,169600.0,26.1588,26.2336,26.1588,26.2268,169600.0
2010-08-20 13:00:00,38.54,38.65,38.54,38.63,337600.0,26.2268,26.3017,26.2268,26.2881,337600.0
2010-08-20 13:10:00,38.63,38.63,38.5,38.5,122500.0,26.2881,26.2881,26.1996,26.1996,122500.0
2010-08-20 13:20:00,38.5,38.59,38.5,38.58,253900.0,26.1996,26.2609,26.1996,26.254,253900.0
2010-08-20 13:30:00,38.57,38.6,38.53,38.57,490900.0,26.2472,26.2677,26.22,26.2472,490900.0
2010-08-20 13:40:00,38.57,38.61,38.53,38.61,192700.0,26.2472,26.2745,26.22,26.2745,192700.0
2010-08-20 13:50:00,38.61,38.71,38.61,38.67,325800.0,26.2745,26.3425,26.2745,26.3153,325800.0
2010-08-20 14:00:00,38.66,38.68,38.65,38.68,192400.0,26.3085,26.3221,26.3017,26.3221,192400.0
2010-08-20 14:10:00,38.67,38.8,38.67,38.74,242000.0,26.3153,26.4038,26.3153,26.3629,242000.0
2010-08-20 14:20:00,38.74,38.79,38.72,38.72,222700.0,26.3629,26.397,26.3493,26.3493,222700.0
2010-08-20 14:30:00,38.73,38.9,38.72,38.9,625600.0,26.3561,26.4718,26.3493,26.4718,625600.0
2010-08-20 14:40:00,38.9,39.07,38.89,39.0,635400.0,26.4718,26.5875,26.465,26.5399,635400.0
2010-08-20 14:50:00,39.0,39.05,38.95,38.95,261600.0,26.5399,26.5739,26.5058,26.5058,261600.0
2010-08-20 15:00:00,38.96,38.96,38.88,38.92,346500.0,26.5126,26.5126,26.4582,26.4854,346500.0
2010-08-20 15:10:00,38.92,39.02,38.91,38.97,456300.0,26.4854,26.5535,26.4786,26.5194,456300.0
2010-08-20 15:20:00,38.97,39.04,38.92,39.0,945100.0,26.5194,26.5671,26.4854,26.5399,945100.0
2010-08-20 15:30:00,38.99,39.09,38.98,39.0,860500.0,26.5331,26.6011,26.5262,26.5399,860500.0
2010-08-20 15:40:00,39.0,39.06,38.99,39.01,764600.0,26.5399,26.5807,26.5331,26.5467,764600.0
2010-08-20 15:50:00,39.01,39.02,38.91,38.91,1840800.0,26.5467,26.5535,26.4786,26.4786,1840800.0
2010-08-23 09:30:00,39.19,39.36,39.07,39.31,350400.0,26.6692,26.7848,26.5875,26.7508,350400.0
2010-08-23 09:40:00,39.32,39.43,39.13,39.41,487800.0,26.7576,26.8325,26.6283,26.8189,487800.0
2010-08-23 09:50:00,39.41,39.45,39.22,39.25,557400.0,26.8189,26.8461,26.6896,26.71,557400.0
2010-08-23 10:00:00,39.26,39.26,38.97,39.03,468100.0,26.7168,26.7168,26.5194,26.5603,468100.0
2010-08-23 10:10:00,39.02,39.04,38.88,38.95,463400.0,26.5535,26.5671,26.4582,26.5058,463400.0
2010-08-23 10:20:00,38.94,38.94,38.76,38.83,384400.0,26.499,26.499,26.3765,26.4242,384400.0
2010-08-23 10:30:00,38.83,38.94,38.82,38.87,314800.0,26.4242,26.499,26.4174,26.4514,314800.0
2010-08-23 10:40:00,38.88,38.88,38.69,38.73,314900.0,26.4582,26.4582,26.3289,26.3561,314900.0
2010-08-23 10:50:00,38.72,38.75,38.61,38.68,238700.0,26.3493,26.3697,26.2745,26.3221,238700.0
2010-08-23 11:00:00,38.68,38.7,38.52,38.63,312100.0,26.3221,26.3357,26.2132,26.2881,312100.0
2010-08-23 11:10:00,38.63,38.8,38.62,38.79,510900.0,26.2881,26.4038,26.2813,26.397,510900.0
2010-08-23 11:20:00,38.8,38.82,38.69,38.77,406200.0,26.4038,26.4174,26.3289,26.3833,406200.0
2010-08-23 11:30:00,38.77,38.91,38.77,38.86,305900.0,26.3833,26.4786,26.3833,26.4446,305900.0
2010-08-23 11:40:00,38.86,38.9,38.83,38.87,221200.0,26.4446,26.4718,26.4242,26.4514,221200.0
2010-08-23 11:50:00,38.87,38.88,38.82,38.83,224500.0,26.4514,26.4582,26.4174,26.4242,224500.0
2010-08-23 12:00:00,38.83,38.91,38.83,38.89,138300.0,26.4242,26.4786,26.4242,26.465,138300.0
2010-08-23 12:10:00,38.88,38.91,38.81,38.81,134200.0,26.4582,26.4786,26.4106,26.4106,134200.0
2010-08-23 12:20:00,38.82,38.87,38.8,38.82,156700.0,26.4174,26.4514,26.4038,26.4174,156700.0
2010-08-23 12:30:00,38.82,38.88,38.77,38.77,114200.0,26.4174,26.4582,26.3833,26.3833,114200.0
2010-08-23 12:40:00,38.77,38.77,38.7,38.73,129800.0,26.3833,26.3833,26.3357,26.3561,129800.0
2010-08-23 12:50:00,38.74,38.76,38.67,38.69,77800.0,26.3629,26.3765,26.3153,26.3289,77800.0
2010-08-23 13:00:00,38.7,38.7,38.58,38.58,154200.0,26.3357,26.3357,26.254,26.254,154200.0
2010-08-23 13:10:00,38.58,38.64,38.56,38.63,178900.0,26.254,26.2949,26.2404,26.2881,178900.0
2010-08-23 13:20:00,38.64,38.67,38.62,38.62,75200.0,26.2949,26.3153,26.2813,26.2813,75200.0
2010-08-23 13:30:00,38.63,38.64,38.51,38.55,213400.0,26.2881,26.2949,26.2064,26.2336,213400.0
2010-08-23 13:40:00,38.54,38.61,38.5,38.56,324700.0,26.2268,26.2745,26.1996,26.2404,324700.0
2010-08-23 13:50:00,38.57,38.6,38.5,38.57,201100.0,26.2472,26.2677,26.1996,26.2472,201100.0
2010-08-23 14:00:00,38.58,38.69,38.57,38.65,345000.0,26.254,26.3289,26.2472,26.3017,345000.0
2010-08-23 14:10:00,38.65,38.68,38.59,38.59,201000.0,26.3017,26.3221,26.2609,26.2609,201000.0
2010-08-23 14:20:00,38.6,38.62,38.51,38.52,223400.0,26.2677,26.2813,26.2064,26.2132,223400.0
2010-08-23 14:30:00,38.52,38.62,38.51,38.59,149400.0,26.2132,26.2813,26.2064,26.2609,149400.0
2010-08-23 14:40:00,38.58,38.6,38.51,38.53,125600.0,26.254,26.2677,26.2064,26.22,125600.0
2010-08-23 14:50:00,38.53,38.55,38.46,38.46,223200.0,26.22,26.2336,26.1724,26.1724,223200.0
2010-08-23 15:00:00,38.47,38.55,38.46,38.51,234300.0,26.1792,26.2336,26.1724,26.2064,234300.0
2010-08-23 15:10:00,38.51,38.61,38.5,38.58,210700.0,26.2064,26.2745,26.1996,26.254,210700.0
2010-08-23 15:20:00,38.57,38.6,38.47,38.48,300600.0,26.2472,26.2677,26.1792,26.186,300600.0
2010-08-23 15:30:00,38.49,38.51,38.41,38.45,305600.0,26.1928,26.2064,26.1384,26.1656,305600.0
2010-08-23 15:40:00,38.45,38.51,38.44,38.5,511700.0,26.1656,26.2064,26.1588,26.1996,511700.0
2010-08-23 15:50:00,38.5,38.54,38.45,38.54,1023400.0,26.1996,26.2268,26.1656,26.2268,1023400.0
2010-08-24 09:30:00,38.4,38.48,38.01,38.42,678000.0,26.1316,26.186,25.8662,26.1452,678000.0
2010-08-24 09:40:00,38.42,38.47,38.19,38.32,488000.0,26.1452,26.1792,25.9886,26.0771,488000.0
2010-08-24 09:50:00,38.31,38.31,37.95,37.99,646800.0,26.0703,26.0703,25.8253,25.8525,646800.0
2010-08-24 10:00:00,37.99,38.1,37.76,38.08,901000.0,25.8525,25.9274,25.696,25.9138,901000.0
2010-08-24 10:10:00,38.09,38.21,38.04,38.16,424400.0,25.9206,26.0023,25.8866,25.9682,424400.0
2010-08-24 10:20:00,38.17,38.25,38.01,38.02,303500.0,25.975,26.0295,25.8662,25.873,303500.0
2010-08-24 10:30:00,38.03,38.17,37.99,38.16,335700.0,25.8798,25.975,25.8525,25.9682,335700.0
2010-08-24 10:40:00,38.15,38.21,38.03,38.08,312100.0,25.9614,26.0023,25.8798,25.9138,312100.0
2010-08-24 10:50:00,38.07,38.12,38.06,38.09,306400.0,25.907,25.941,25.9002,25.9206,306400.0
2010-08-24 11:00:00,38.09,38.22,38.09,38.14,284400.0,25.9206,26.0091,25.9206,25.9546,284400.0
2010-08-24 11:10:00,38.15,38.2,38.04,38.12,227800.0,25.9614,25.9955,25.8866,25.941,227800.0
2010-08-24 11:20:00,38.13,38.13,37.99,38.08,564600.0,25.9478,25.9478,25.8525,25.9138,564600.0
2010-08-24 11:30:00,38.08,38.22,38.02,38.17,273200.0,25.9138,26.0091,25.873,25.975,273200.0
2010-08-24 11:40:00,38.17,38.33,38.16,38.29,572100.0,25.975,26.0839,25.9682,26.0567,572100.0
2010-08-24 11:50:00,38.3,38.35,38.27,38.29,299600.0,26.0635,26.0975,26.0431,26.0567,299600.0
2010-08-24 12:00:00,38.28,38.37,38.25,38.35,123800.0,26.0499,26.1111,26.0295,26.0975,123800.0
2010-08-24 12:10:00,38.36,38.38,38.25,38.28,105300.0,26.1043,26.1179,26.0295,26.0499,105300.0
2010-08-24 12:20:00,38.27,38.28,38.14,38.15,151500.0,26.0431,26.0499,25.9546,25.9614,151500.0
2010-08-24 12:30:00,38.16,38.22,38.15,38.18,197200.0,25.9682,26.0091,25.9614,25.9818,197200.0
2010-08-24 12:40:00,38.17,38.24,38.17,38.18,107800.0,25.975,26.0227,25.975,25.9818,107800.0
2010-08-24 12:50:00,38.18,38.19,38.14,38.17,99700.0,25.9818,25.9886,25.9546,25.975,99700.0
2010-08-24 13:00:00,38.16,38.16,38.05,38.09,216000.0,25.9682,25.9682,25.8934,25.9206,216000.0
2010-08-24 13:10:00,38.09,38.16,38.08,38.14,156000.0,25.9206,25.9682,25.9138,25.9546,156000.0
2010-08-24 13:20:00,38.15,38.27,38.12,38.27,180400.0,25.9614,26.0431,25.941,26.0431,180400.0
2010-08-24 13:30:00,38.26,38.26,38.19,38.21,73500.0,26.0363,26.0363,25.9886,26.0023,73500.0
2010-08-24 13:40:00,38.22,38.26,37.97,38.01,392900.0,26.0091,26.0363,25.8389,25.8662,392900.0
2010-08-24 13:50:00,38.02,38.08,37.98,38.07,242200.0,25.873,25.9138,25.8457,25.907,242200.0
2010-08-24 14:00:00,38.07,38.14,38.06,38.12,203600.0,25.907,25.9546,25.9002,25.941,203600.0
2010-08-24 14:10:00,38.12,38.16,38.09,38.16,162100.0,25.941,25.9682,25.9206,25.9682,162100.0
2010-08-24 14:20:00,38.15,38.2,38.1,38.1,198700.0,25.9614,25.9955,25.9274,25.9274,198700.0
2010-08-24 14:30:00,38.11,38.23,38.08,38.23,259400.0,25.9342,26.0159,25.9138,26.0159,259400.0
2010-08-24 14:40:00,38.23,38.25,38.15,38.16,232200.0,26.0159,26.0295,25.9614,25.9682,232200.0
2010-08-24 14:50:00,38.17,38.24,38.11,38.22,230300.0,25.975,26.0227,25.9342,26.0091,230300.0
2010-08-24 15:00:00,38.23,38.34,38.18,38.32,355400.0,26.0159,26.0907,25.9818,26.0771,355400.0
2010-08-24 15:10:00,38.32,38.33,38.26,38.3,222300.0,26.0771,26.0839,26.0363,26.0635,222300.0
2010-08-24 15:20:00,38.29,38.43,38.27,38.41,558000.0,26.0567,26.152,26.0431,26.1384,558000.0
2010-08-24 15:30:00,38.4,38.41,38.23,38.27,549900.0,26.1316,26.1384,26.0159,26.0431,549900.0
2010-08-24 15:40:00,38.26,38.3,38.18,38.21,727800.0,26.0363,26.0635,25.9818,26.0023,727800.0
2010-08-24 15:50:00,38.21,38.22,38.02,38.03,1568700.0,26.0023,26.0091,25.873,25.8798,1568700.0
2010-08-25 09:30:00,37.8,38.05,37.65,38.05,679700.0,25.8503,26.0213,25.7477,26.0213,679700.0
2010-08-25 09:40:00,38.04,38.18,38.02,38.14,560100.0,26.0145,26.1102,26.0008,26.0828,560100.0
2010-08-25 09:50:00,38.13,38.2,38.0,38.05,755400.0,26.076,26.1239,25.9871,26.0213,755400.0
2010-08-25 10:00:00,38.05,38.24,37.9,38.21,806400.0,26.0213,26.1512,25.9187,26.1307,806400.0
2010-08-25 10:10:00,38.21,38.32,38.15,38.19,367000.0,26.1307,26.2059,26.0897,26.117,367000.0
2010-08-25 10:20:00,38.19,38.23,38.13,38.18,348500.0,26.117,26.1444,26.076,26.1102,348500.0
2010-08-25 10:30:00,38.18,38.24,38.16,38.22,664700.0,26.1102,26.1512,26.0965,26.1376,664700.0
2010-08-25 10:40:00,38.22,38.33,38.21,38.28,265600.0,26.1376,26.2128,26.1307,26.1786,265600.0
2010-08-25 10:50:00,38.27,38.36,38.21,38.36,300900.0,26.1717,26.2333,26.1307,26.2333,300900.0
2010-08-25 11:00:00,38.36,38.46,38.2,38.23,842500.0,26.2333,26.3017,26.1239,26.1444,842500.0
2010-08-25 11:10:00,38.23,38.35,38.12,38.33,646300.0,26.1444,26.2265,26.0692,26.2128,646300.0
2010-08-25 11:20:00,38.33,38.36,38.25,38.29,249500.0,26.2128,26.2333,26.1581,26.1854,249500.0
2010-08-25 11:30:00,38.29,38.31,38.2,38.29,324200.0,26.1854,26.1991,26.1239,26.1854,324200.0
2010-08-25 11:40:00,38.29,38.39,38.27,38.35,373800.0,26.1854,26.2538,26.1717,26.2265,373800.0
2010-08-25 11:50:00,38.35,38.5,38.34,38.49,391300.0,26.2265,26.329,26.2196,26.3222,391300.0
2010-08-25 12:00:00,38.49,38.56,38.4,38.42,348900.0,26.3222,26.3701,26.2606,26.2743,348900.0
2010-08-25 12:10:00,38.41,38.48,38.4,38.44,142100.0,26.2675,26.3154,26.2606,26.288,142100.0
2010-08-25 12:20:00,38.44,38.45,38.4,38.44,304500.0,26.288,26.2948,26.2606,26.288,304500.0
2010-08-25 12:30:00,38.44,38.52,38.38,38.38,232800.0,26.288,26.3427,26.247,26.247,232800.0
2010-08-25 12:40:00,38.37,38.37,38.31,38.33,176500.0,26.2401,26.2401,26.1991,26.2128,176500.0
2010-08-25 12:50:00,38.34,38.36,38.28,38.35,227600.0,26.2196,26.2333,26.1786,26.2265,227600.0
2010-08-25 13:00:00,38.35,38.38,38.29,38.34,174200.0,26.2265,26.247,26.1854,26.2196,174200.0
2010-08-25 13:10:00,38.34,38.38,38.3,38.34,191900.0,26.2196,26.247,26.1923,26.2196,191900.0
2010-08-25 13:20:00,38.33,38.34,38.25,38.28,151100.0,26.2128,26.2196,26.1581,26.1786,151100.0
2010-08-25 13:30:00,38.28,38.33,38.26,38.32,179600.0,26.1786,26.2128,26.1649,26.2059,179600.0
2010-08-25 13:40:00,38.32,38.37,38.28,38.35,139800.0,26.2059,26.2401,26.1786,26.2265,139800.0
2010-08-25 13:50:00,38.35,38.38,38.31,38.31,152200.0,26.2265,26.247,26.1991,26.1991,152200.0
2010-08-25 14:00:00,38.32,38.39,38.31,38.38,196500.0,26.2059,26.2538,26.1991,26.247,196500.0
2010-08-25 14:10:00,38.37,38.52,38.34,38.51,496700.0,26.2401,26.3427,26.2196,26.3359,496700.0
2010-08-25 14:20:00,38.5,38.52,38.37,38.38,344000.0,26.329,26.3427,26.2401,26.247,344000.0
2010-08-25 14:30:00,38.39,38.66,38.34,38.55,492800.0,26.2538,26.4385,26.2196,26.3632,492800.0
2010-08-25 14:40:00,38.56,38.64,38.52,38.58,245400.0,26.3701,26.4248,26.3427,26.3837,245400.0
2010-08-25 14:50:00,38.58,38.65,38.56,38.62,223200.0,26.3837,26.4316,26.3701,26.4111,223200.0
2010-08-25 15:00:00,38.63,38.73,38.58,38.6,753700.0,26.4179,26.4863,26.3837,26.3974,753700.0
2010-08-25 15:10:00,38.6,38.66,38.52,38.54,236000.0,26.3974,26.4385,26.3427,26.3564,236000.0
2010-08-25 15:20:00,38.54,38.55,38.45,38.45,321700.0,26.3564,26.3632,26.2948,26.2948,321700.0
2010-08-25 15:30:00,38.45,38.68,38.45,38.62,540000.0,26.2948,26.4521,26.2948,26.4111,540000.0
2010-08-25 15:40:00,38.61,38.73,38.59,38.66,731900.0,26.4043,26.4863,26.3906,26.4385,731900.0
2010-08-25 15:50:00,38.66,38.66,38.46,38.46,1745700.0,26.4385,26.4385,26.3017,26.3017,1745700.0
2010-08-26 09:30:00,38.67,38.71,38.43,38.63,519800.0,26.4453,26.4726,26.2812,26.4179,519800.0
2010-08-26 09:40:00,38.62,38.8,38.57,38.73,322300.0,26.4111,26.5342,26.3769,26.4863,322300.0
2010-08-26 09:50:00,38.72,38.77,38.63,38.72,340700.0,26.4795,26.5137,26.4179,26.4795,340700.0
2010-08-26 10:00:00,38.72,38.81,38.69,38.76,226000.0,26.4795,26.541,26.459,26.5068,226000.0
2010-08-26 10:10:00,38.75,38.75,38.6,38.64,251500.0,26.5,26.5,26.3974,26.4248,251500.0
2010-08-26 10:20:00,38.64,38.67,38.37,38.45,361800.0,26.4248,26.4453,26.2401,26.2948,361800.0
2010-08-26 10:30:00,38.46,38.5,38.42,38.46,394600.0,26.3017,26.329,26.2743,26.3017,394600.0
2010-08-26 10:40:00,38.47,38.49,38.33,38.37,261100.0,26.3085,26.3222,26.2128,26.2401,261100.0
2010-08-26 10:50:00,38.36,38.39,38.21,38.24,248500.0,26.2333,26.2538,26.1307,26.1512,248500.0
2010-08-26 11:00:00,38.24,38.28,37.98,38.11,537600.0,26.1512,26.1786,25.9734,26.0623,537600.0
2010-08-26 11:10:00,38.11,38.31,38.05,38.27,607300.0,26.0623,26.1991,26.0213,26.1717,607300.0
2010-08-26 11:20:00,38.26,38.52,38.25,38.51,941200.0,26.1649,26.3427,26.1581,26.3359,941200.0
2010-08-26 11:30:00,38.51,38.82,38.51,38.76,1067700.0,26.3359,26.5479,26.3359,26.5068,1067700.0
2010-08-26 11:40:00,38.76,38.76,38.6,38.62,398400.0,26.5068,26.5068,26.3974,26.4111,398400.0
2010-08-26 11:50:00,38.62,38.73,38.55,38.72,465800.0,26.4111,26.4863,26.3632,26.4795,465800.0
2010-08-26 12:00:00,38.71,38.73,38.56,38.6,235400.0,26.4726,26.4863,26.3701,26.3974,235400.0
2010-08-26 12:10:00,38.59,38.6,38.53,38.58,139400.0,26.3906,26.3974,26.3496,26.3837,139400.0
2010-08-26 12:20:00,38.58,38.65,38.55,38.55,130200.0,26.3837,26.4316,26.3632,26.3632,130200.0
2010-08-26 12:30:00,38.56,38.65,38.54,38.62,152800.0,26.3701,26.4316,26.3564,26.4111,152800.0
2010-08-26 12:40:00,38.62,38.62,38.49,38.5,127300.0,26.4111,26.4111,26.3222,26.329,127300.0
2010-08-26 12:50:00,38.5,38.53,38.36,38.46,293600.0,26.329,26.3496,26.2333,26.3017,293600.0
2010-08-26 13:00:00,38.46,38.48,38.41,38.42,115300.0,26.3017,26.3154,26.2675,26.2743,115300.0
2010-08-26 13:10:00,38.42,38.46,38.38,38.41,99100.0,26.2743,26.3017,26.247,26.2675,99100.0
2010-08-26 13:20:00,38.42,38.42,38.36,38.4,198900.0,26.2743,26.2743,26.2333,26.2606,198900.0
2010-08-26 13:30:00,38.4,38.46,38.38,38.41,192700.0,26.2606,26.3017,26.247,26.2675,192700.0
2010-08-26 13:40:00,38.41,38.49,38.41,38.41,99300.0,26.2675,26.3222,26.2675,26.2675,99300.0
2010-08-26 13:50:00,38.42,38.48,38.4,38.44,303600.0,26.2743,26.3154,26.2606,26.288,303600.0
2010-08-26 14:00:00,38.44,38.48,38.34,38.36,219300.0,26.288,26.3154,26.2196,26.2333,219300.0
2010-08-26 14:10:00,38.35,38.35,38.23,38.32,223600.0,26.2265,26.2265,26.1444,26.2059,223600.0
2010-08-26 14:20:00,38.32,38.33,38.22,38.24,166300.0,26.2059,26.2128,26.1376,26.1512,166300.0
2010-08-26 14:30:00,38.24,38.27,38.15,38.26,234600.0,26.1512,26.1717,26.0897,26.1649,234600.0
2010-08-26 14:40:00,38.26,38.28,38.15,38.18,200100.0,26.1649,26.1786,26.0897,26.1102,200100.0
2010-08-26 14:50:00,38.17,38.2,38.03,38.1,253100.0,26.1034,26.1239,26.0076,26.0555,253100.0
2010-08-26 15:00:00,38.09,38.22,38.08,38.2,264900.0,26.0486,26.1376,26.0418,26.1239,264900.0
2010-08-26 15:10:00,38.21,38.35,38.2,38.34,358300.0,26.1307,26.2265,26.1239,26.2196,358300.0
2010-08-26 15:20:00,38.35,38.4,38.31,38.36,371900.0,26.2265,26.2606,26.1991,26.2333,371900.0
2010-08-26 15:30:00,38.35,38.39,38.31,38.38,276800.0,26.2265,26.2538,26.1991,26.247,276800.0
2010-08-26 15:40:00,38.38,38.53,38.35,38.49,901300.0,26.247,26.3496,26.2265,26.3222,901300.0
2010-08-26 15:50:00,38.49,38.49,38.26,38.28,884400.0,26.3222,26.3222,26.1649,26.1786,884400.0
2010-08-27 09:30:00,38.53,38.65,38.33,38.37,417000.0,26.3496,26.4316,26.2128,26.2401,417000.0
2010-08-27 09:40:00,38.37,38.46,38.35,38.36,525900.0,26.2401,26.3017,26.2265,26.2333,525900.0
2010-08-27 09:50:00,38.35,38.56,38.07,38.09,463400.0,26.2265,26.3701,26.035,26.0486,463400.0
2010-08-27 10:00:00,38.09,38.2,37.74,37.95,1575600.0,26.0486,26.1239,25.8093,25.9529,1575600.0
2010-08-27 10:10:00,37.95,38.37,37.88,38.29,917000.0,25.9529,26.2401,25.905,26.1854,917000.0
2010-08-27 10:20:00,38.29,38.44,38.2,38.42,955400.0,26.1854,26.288,26.1239,26.2743,955400.0
2010-08-27 10:30:00,38.42,38.65,38.41,38.54,613200.0,26.2743,26.4316,26.2675,26.3564,613200.0
2010-08-27 10:40:00,38.54,38.63,38.51,38.55,677400.0,26.3564,26.4179,26.3359,26.3632,677400.0
2010-08-27 10:50:00,38.55,38.56,38.4,38.46,452100.0,26.3632,26.3701,26.2606,26.3017,452100.0
2010-08-27 11:00:00,38.45,38.7,38.45,38.65,276400.0,26.2948,26.4658,26.2948,26.4316,276400.0
2010-08-27 11:10:00,38.65,38.79,38.65,38.74,399400.0,26.4316,26.5274,26.4316,26.4932,399400.0
2010-08-27 11:20:00,38.74,38.84,38.73,38.81,258400.0,26.4932,26.5616,26.4863,26.541,258400.0
2010-08-27 11:30:00,38.81,38.85,38.74,38.75,270200.0,26.541,26.5684,26.4932,26.5,270200.0
2010-08-27 11:40:00,38.75,38.78,38.73,38.77,180700.0,26.5,26.5205,26.4863,26.5137,180700.0
2010-08-27 11:50:00,38.77,38.79,38.66,38.67,239800.0,26.5137,26.5274,26.4385,26.4453,239800.0
2010-08-27 12:00:00,38.67,38.77,38.64,38.74,160800.0,26.4453,26.5137,26.4248,26.4932,160800.0
2010-08-27 12:10:00,38.74,38.77,38.72,38.75,229000.0,26.4932,26.5137,26.4795,26.5,229000.0
2010-08-27 12:20:00,38.75,38.8,38.7,38.75,256500.0,26.5,26.5342,26.4658,26.5,256500.0
2010-08-27 12:30:00,38.76,38.8,38.74,38.76,192200.0,26.5068,26.5342,26.4932,26.5068,192200.0
2010-08-27 12:40:00,38.76,38.76,38.68,38.7,186300.0,26.5068,26.5068,26.4521,26.4658,186300.0
2010-08-27 12:50:00,38.7,38.72,38.6,38.64,203300.0,26.4658,26.4795,26.3974,26.4248,203300.0
2010-08-27 13:00:00,38.64,38.7,38.63,38.69,166800.0,26.4248,26.4658,26.4179,26.459,166800.0
2010-08-27 13:10:00,38.68,38.72,38.61,38.64,212300.0,26.4521,26.4795,26.4043,26.4248,212300.0
2010-08-27 13:20:00,38.63,38.78,38.63,38.75,213300.0,26.4179,26.5205,26.4179,26.5,213300.0
2010-08-27 13:30:00,38.75,38.83,38.72,38.8,539500.0,26.5,26.5547,26.4795,26.5342,539500.0
2010-08-27 13:40:00,38.8,38.83,38.71,38.71,156900.0,26.5342,26.5547,26.4726,26.4726,156900.0
2010-08-27 13:50:00,38.71,38.81,38.71,38.8,186100.0,26.4726,26.541,26.4726,26.5342,186100.0
2010-08-27 14:00:00,38.81,38.84,38.72,38.77,350600.0,26.541,26.5616,26.4795,26.5137,350600.0
2010-08-27 14:10:00,38.77,38.82,38.72,38.73,340800.0,26.5137,26.5479,26.4795,26.4863,340800.0
2010-08-27 14:20:00,38.74,38.76,38.69,38.75,134000.0,26.4932,26.5068,26.459,26.5,134000.0
2010-08-27 14:30:00,38.74,38.84,38.72,38.84,197400.0,26.4932,26.5616,26.4795,26.5616,197400.0
2010-08-27 14:40:00,38.84,38.85,38.76,38.76,197300.0,26.5616,26.5684,26.5068,26.5068,197300.0
2010-08-27 14:50:00,38.76,38.8,38.7,38.73,196100.0,26.5068,26.5342,26.4658,26.4863,196100.0
2010-08-27 15:00:00,38.74,38.75,38.67,38.72,184700.0,26.4932,26.5,26.4453,26.4795,184700.0
2010-08-27 15:10:00,38.72,38.73,38.63,38.63,274000.0,26.4795,26.4863,26.4179,26.4179,274000.0
2010-08-27 15:20:00,38.63,38.8,38.63,38.79,337500.0,26.4179,26.5342,26.4179,26.5274,337500.0
2010-08-27 15:30:00,38.78,38.8,38.72,38.74,267400.0,26.5205,26.5342,26.4795,26.4932,267400.0
2010-08-27 15:40:00,38.74,38.81,38.71,38.77,427100.0,26.4932,26.541,26.4726,26.5137,427100.0
2010-08-27 15:50:00,38.76,38.79,38.63,38.63,1092400.0,26.5068,26.5274,26.4179,26.4179,1092400.0
2010-08-30 09:30:00,38.4,38.66,38.35,38.63,457700.0,26.2606,26.4385,26.2265,26.4179,457700.0
2010-08-30 09:40:00,38.62,38.69,38.57,38.67,237400.0,26.4111,26.459,26.3769,26.4453,237400.0
2010-08-30 09:50:00,38.67,38.74,38.57,38.59,486100.0,26.4453,26.4932,26.3769,26.3906,486100.0
2010-08-30 10:00:00,38.6,38.65,38.48,38.59,433200.0,26.3974,26.4316,26.3154,26.3906,433200.0
2010-08-30 10:10:00,38.59,38.63,38.47,38.53,341500.0,26.3906,26.4179,26.3085,26.3496,341500.0
2010-08-30 10:20:00,38.53,38.54,38.41,38.48,282500.0,26.3496,26.3564,26.2675,26.3154,282500.0
2010-08-30 10:30:00,38.48,38.52,38.41,38.51,175200.0,26.3154,26.3427,26.2675,26.3359,175200.0
2010-08-30 10:40:00,38.52,38.54,38.45,38.54,234500.0,26.3427,26.3564,26.2948,26.3564,234500.0
2010-08-30 10:50:00,38.54,38.62,38.54,38.56,92500.0,26.3564,26.4111,26.3564,26.3701,92500.0
2010-08-30 11:00:00,38.57,38.59,38.49,38.58,207600.0,26.3769,26.3906,26.3222,26.3837,207600.0
2010-08-30 11:10:00,38.59,38.59,38.51,38.54,127900.0,26.3906,26.3906,26.3359,26.3564,127900.0
2010-08-30 11:20:00,38.54,38.54,38.43,38.49,143700.0,26.3564,26.3564,26.2812,26.3222,143700.0
2010-08-30 11:30:00,38.49,38.53,38.45,38.46,102800.0,26.3222,26.3496,26.2948,26.3017,102800.0
2010-08-30 11:40:00,38.46,38.52,38.37,38.43,251600.0,26.3017,26.3427,26.2401,26.2812,251600.0
2010-08-30 11:50:00,38.43,38.44,38.35,38.39,171200.0,26.2812,26.288,26.2265,26.2538,171200.0
2010-08-30 12:00:00,38.4,38.44,38.39,38.44,173400.0,26.2606,26.288,26.2538,26.288,173400.0
2010-08-30 12:10:00,38.45,38.46,38.39,38.41,169300.0,26.2948,26.3017,26.2538,26.2675,169300.0
2010-08-30 12:20:00,38.41,38.45,38.39,38.45,197600.0,26.2675,26.2948,26.2538,26.2948,197600.0
2010-08-30 12:30:00,38.45,38.51,38.43,38.51,139500.0,26.2948,26.3359,26.2812,26.3359,139500.0
2010-08-30 12:40:00,38.5,38.6,38.5,38.56,117200.0,26.329,26.3974,26.329,26.3701,117200.0
2010-08-30 12:50:00,38.56,38.65,38.56,38.62,287800.0,26.3701,26.4316,26.3701,26.4111,287800.0
2010-08-30 13:00:00,38.62,38.7,38.61,38.7,204900.0,26.4111,26.4658,26.4043,26.4658,204900.0
2010-08-30 13:10:00,38.69,38.77,38.68,38.73,266100.0,26.459,26.5137,26.4521,26.4863,266100.0
2010-08-30 13:20:00,38.73,38.73,38.56,38.58,171200.0,26.4863,26.4863,26.3701,26.3837,171200.0
2010-08-30 13:30:00,38.57,38.62,38.54,38.54,111300.0,26.3769,26.4111,26.3564,26.3564,111300.0
2010-08-30 13:40:00,38.54,38.65,38.53,38.64,111900.0,26.3564,26.4316,26.3496,26.4248,111900.0
2010-08-30 13:50:00,38.64,38.65,38.52,38.54,215800.0,26.4248,26.4316,26.3427,26.3564,215800.0
2010-08-30 14:00:00,38.54,38.59,38.46,38.48,253800.0,26.3564,26.3906,26.3017,26.3154,253800.0
2010-08-30 14:10:00,38.47,38.48,38.42,38.45,91500.0,26.3085,26.3154,26.2743,26.2948,91500.0
2010-08-30 14:20:00,38.46,38.55,38.45,38.55,180400.0,26.3017,26.3632,26.2948,26.3632,180400.0
2010-08-30 14:30:00,38.54,38.62,38.54,38.57,143900.0,26.3564,26.4111,26.3564,26.3769,143900.0
2010-08-30 14:40:00,38.58,38.61,38.51,38.52,128000.0,26.3837,26.4043,26.3359,26.3427,128000.0
2010-08-30 14:50:00,38.52,38.58,38.51,38.55,104400.0,26.3427,26.3837,26.3359,26.3632,104400.0
2010-08-30 15:00:00,38.55,38.56,38.46,38.47,169500.0,26.3632,26.3701,26.3017,26.3085,169500.0
2010-08-30 15:10:00,38.47,38.51,38.37,38.4,180700.0,26.3085,26.3359,26.2401,26.2606,180700.0
2010-08-30 15:20:00,38.4,38.42,38.35,38.42,393300.0,26.2606,26.2743,26.2265,26.2743,393300.0
2010-08-30 15:30:00,38.42,38.51,38.38,38.5,374900.0,26.2743,26.3359,26.247,26.329,374900.0
2010-08-30 15:40:00,38.51,38.51,38.4,38.43,751600.0,26.3359,26.3359,26.2606,26.2812,751600.0
2010-08-30 15:50:00,38.43,38.45,38.3,38.3,1201600.0,26.2812,26.2948,26.1923,26.1923,1201600.0
2010-08-31 09:30:00,38.18,38.2,37.81,37.94,652300.0,26.1102,26.1239,25.8572,25.9461,652300.0
2010-08-31 09:40:00,37.94,38.2,37.85,38.1,769000.0,25.9461,26.1239,25.8845,26.0555,769000.0
2010-08-31 09:50:00,38.1,38.43,38.1,38.32,690100.0,26.0555,26.2812,26.0555,26.2059,690100.0
2010-08-31 10:00:00,38.32,38.76,38.32,38.65,1098300.0,26.2059,26.5068,26.2059,26.4316,1098300.0
2010-08-31 10:10:00,38.66,38.75,38.5,38.5,330100.0,26.4385,26.5,26.329,26.329,330100.0
2010-08-31 10:20:00,38.51,38.55,38.49,38.53,206600.0,26.3359,26.3632,26.3222,26.3496,206600.0
2010-08-31 10:30:00,38.53,38.58,38.41,38.47,371000.0,26.3496,26.3837,26.2675,26.3085,371000.0
2010-08-31 10:40:00,38.46,38.53,38.44,38.5,308000.0,26.3017,26.3496,26.288,26.329,308000.0
2010-08-31 10:50:00,38.49,38.56,38.47,38.49,237700.0,26.3222,26.3701,26.3085,26.3222,237700.0
2010-08-31 11:00:00,38.49,38.53,38.4,38.4,272500.0,26.3222,26.3496,26.2606,26.2606,272500.0
2010-08-31 11:10:00,38.4,38.45,38.34,38.41,307700.0,26.2606,26.2948,26.2196,26.2675,307700.0
2010-08-31 11:20:00,38.4,38.49,38.37,38.39,261400.0,26.2606,26.3222,26.2401,26.2538,261400.0
2010-08-31 11:30:00,38.38,38.5,38.36,38.44,237400.0,26.247,26.329,26.2333,26.288,237400.0
2010-08-31 11:40:00,38.45,38.49,38.38,38.38,122900.0,26.2948,26.3222,26.247,26.247,122900.0
2010-08-31 11:50:00,38.39,38.47,38.37,38.39,104700.0,26.2538,26.3085,26.2401,26.2538,104700.0
2010-08-31 12:00:00,38.39,38.42,38.32,38.33,108500.0,26.2538,26.2743,26.2059,26.2128,108500.0
2010-08-31 12:10:00,38.32,38.39,38.3,38.38,77600.0,26.2059,26.2538,26.1923,26.247,77600.0
2010-08-31 12:20:00,38.38,38.39,38.26,38.28,205000.0,26.247,26.2538,26.1649,26.1786,205000.0
2010-08-31 12:30:00,38.28,38.35,38.26,38.26,197000.0,26.1786,26.2265,26.1649,26.1649,197000.0
2010-08-31 12:40:00,38.26,38.27,38.12,38.2,290700.0,26.1649,26.1717,26.0692,26.1239,290700.0
2010-08-31 12:50:00,38.2,38.27,38.19,38.22,245500.0,26.1239,26.1717,26.117,26.1376,245500.0
2010-08-31 13:00:00,38.21,38.31,38.2,38.31,290300.0,26.1307,26.1991,26.1239,26.1991,290300.0
2010-08-31 13:10:00,38.31,38.37,38.3,38.32,148300.0,26.1991,26.2401,26.1923,26.2059,148300.0
2010-08-31 13:20:00,38.32,38.36,38.27,38.3,239600.0,26.2059,26.2333,26.1717,26.1923,239600.0
2010-08-31 13:30:00,38.31,38.4,38.29,38.36,299600.0,26.1991,26.2606,26.1854,26.2333,299600.0
2010-08-31 13:40:00,38.37,38.4,38.29,38.3,136900.0,26.2401,26.2606,26.1854,26.1923,136900.0
2010-08-31 13:50:00,38.3,38.33,38.25,38.25,188800.0,26.1923,26.2128,26.1581,26.1581,188800.0
2010-08-31 14:00:00,38.25,38.33,38.17,38.29,285200.0,26.1581,26.2128,26.1034,26.1854,285200.0
2010-08-31 14:10:00,38.29,38.33,38.13,38.13,264600.0,26.1854,26.2128,26.076,26.076,264600.0
2010-08-31 14:20:00,38.12,38.18,38.07,38.13,257800.0,26.0692,26.1102,26.035,26.076,257800.0
2010-08-31 14:30:00,38.13,38.14,37.97,37.97,307200.0,26.076,26.0828,25.9666,25.9666,307200.0
2010-08-31 14:40:00,37.98,38.0,37.85,37.86,341000.0,25.9734,25.9871,25.8845,25.8914,341000.0
2010-08-31 14:50:00,37.86,37.99,37.86,37.94,251000.0,25.8914,25.9803,25.8914,25.9461,251000.0
2010-08-31 15:00:00,37.93,38.03,37.91,38.01,386800.0,25.9392,26.0076,25.9256,25.9939,386800.0
2010-08-31 15:10:00,38.01,38.03,37.94,38.01,380200.0,25.9939,26.0076,25.9461,25.9939,380200.0
2010-08-31 15:20:00,38.02,38.03,37.93,38.0,401500.0,26.0008,26.0076,25.9392,25.9871,401500.0
2010-08-31 15:30:00,37.99,38.1,37.99,38.04,706300.0,25.9803,26.0555,25.9803,26.0145,706300.0
2010-08-31 15:40:00,38.03,38.32,38.03,38.3,1308400.0,26.0076,26.2059,26.0076,26.1923,1308400.0
2010-08-31 15:50:00,38.3,38.33,38.27,38.31,1791600.0,26.1923,26.2128,26.1717,26.1991,1791600.0
2010-09-01 09:30:00,38.93,39.75,38.92,39.32,1341600.0,26.6231,27.1839,26.6163,26.8898,1341600.0
2010-09-01 09:40:00,39.32,39.34,39.07,39.15,698300.0,26.8898,26.9035,26.7188,26.7736,698300.0
2010-09-01 09:50:00,39.14,39.4,39.13,39.4,723400.0,26.7667,26.9445,26.7599,26.9445,723400.0
2010-09-01 10:00:00,39.39,39.95,39.33,39.83,2106700.0,26.9377,27.3206,26.8966,27.2386,2106700.0
2010-09-01 10:10:00,39.83,39.9,39.76,39.76,1482400.0,27.2386,27.2865,27.1907,27.1907,1482400.0
2010-09-01 10:20:00,39.77,39.85,39.73,39.83,720400.0,27.1976,27.2523,27.1702,27.2386,720400.0
2010-09-01 10:30:00,39.83,39.98,39.79,39.95,813700.0,27.2386,27.3412,27.2112,27.3206,813700.0
2010-09-01 10:40:00,39.95,39.98,39.84,39.9,907100.0,27.3206,27.3412,27.2454,27.2865,907100.0
2010-09-01 10:50:00,39.9,40.05,39.9,40.0,1724200.0,27.2865,27.389,27.2865,27.3548,1724200.0
2010-09-01 11:00:00,40.0,40.15,39.96,40.0,1625100.0,27.3548,27.4574,27.3275,27.3548,1625100.0
2010-09-01 11:10:00,40.0,40.09,39.97,40.0,537700.0,27.3548,27.4164,27.3343,27.3548,537700.0
2010-09-01 11:20:00,40.0,40.02,39.89,39.98,536800.0,27.3548,27.3685,27.2796,27.3412,536800.0
2010-09-01 11:30:00,39.99,40.04,39.89,39.9,454800.0,27.348,27.3822,27.2796,27.2865,454800.0
2010-09-01 11:40:00,39.9,39.95,39.85,39.87,344400.0,27.2865,27.3206,27.2523,27.2659,344400.0
2010-09-01 11:50:00,39.86,39.94,39.85,39.87,414600.0,27.2591,27.3138,27.2523,27.2659,414600.0
2010-09-01 12:00:00,39.88,39.89,39.78,39.79,367600.0,27.2728,27.2796,27.2044,27.2112,367600.0
2010-09-01 12:10:00,39.79,39.91,39.73,39.9,530900.0,27.2112,27.2933,27.1702,27.2865,530900.0
2010-09-01 12:20:00,39.89,39.98,39.88,39.91,418700.0,27.2796,27.3412,27.2728,27.2933,418700.0
2010-09-01 12:30:00,39.91,39.92,39.85,39.89,203500.0,27.2933,27.3001,27.2523,27.2796,203500.0
2010-09-01 12:40:00,39.89,39.93,39.77,39.78,639100.0,27.2796,27.307,27.1976,27.2044,639100.0
2010-09-01 12:50:00,39.78,39.79,39.69,39.77,778100.0,27.2044,27.2112,27.1428,27.1976,778100.0
2010-09-01 13:00:00,39.78,39.85,39.73,39.84,274200.0,27.2044,27.2523,27.1702,27.2454,274200.0
2010-09-01 13:10:00,39.84,39.85,39.78,39.79,199300.0,27.2454,27.2523,27.2044,27.2112,199300.0
2010-09-01 13:20:00,39.78,39.82,39.77,39.78,230600.0,27.2044,27.2317,27.1976,27.2044,230600.0
2010-09-01 13:30:00,39.79,39.84,39.78,39.82,297000.0,27.2112,27.2454,27.2044,27.2317,297000.0
2010-09-01 13:40:00,39.82,39.87,39.78,39.87,287200.0,27.2317,27.2659,27.2044,27.2659,287200.0
2010-09-01 13:50:00,39.87,39.9,39.81,39.86,213100.0,27.2659,27.2865,27.2249,27.2591,213100.0
2010-09-01 14:00:00,39.86,39.9,39.83,39.87,297600.0,27.2591,27.2865,27.2386,27.2659,297600.0
2010-09-01 14:10:00,39.86,39.87,39.79,39.81,282800.0,27.2591,27.2659,27.2112,27.2249,282800.0
2010-09-01 14:20:00,39.81,39.86,39.76,39.83,341400.0,27.2249,27.2591,27.1907,27.2386,341400.0
2010-09-01 14:30:00,39.82,39.85,39.75,39.8,267700.0,27.2317,27.2523,27.1839,27.2181,267700.0
2010-09-01 14:40:00,39.79,39.84,39.76,39.79,470200.0,27.2112,27.2454,27.1907,27.2112,470200.0
2010-09-01 14:50:00,39.79,39.8,39.74,39.76,534700.0,27.2112,27.2181,27.177,27.1907,534700.0
2010-09-01 15:00:00,39.76,39.78,39.65,39.76,520500.0,27.1907,27.2044,27.1155,27.1907,520500.0
2010-09-01 15:10:00,39.76,39.81,39.71,39.77,502100.0,27.1907,27.2249,27.1565,27.1976,502100.0
2010-09-01 15:20:00,39.77,39.82,39.67,39.7,691300.0,27.1976,27.2317,27.1292,27.1497,691300.0
2010-09-01 15:30:00,39.7,39.79,39.68,39.73,721500.0,27.1497,27.2112,27.136,27.1702,721500.0
2010-09-01 15:40:00,39.74,39.79,39.68,39.69,1117600.0,27.177,27.2112,27.136,27.1428,1117600.0
2010-09-01 15:50:00,39.69,39.7,39.59,39.59,1277100.0,27.1428,27.1497,27.0745,27.0745,1277100.0
2010-09-02 09:30:00,39.68,39.74,39.45,39.71,583000.0,27.136,27.177,26.9787,27.1565,583000.0
2010-09-02 09:40:00,39.7,39.91,39.64,39.91,415700.0,27.1497,27.2933,27.1086,27.2933,415700.0
2010-09-02 09:50:00,39.91,39.97,39.84,39.89,291900.0,27.2933,27.3343,27.2454,27.2796,291900.0
2010-09-02 10:00:00,39.89,39.97,39.85,39.87,266900.0,27.2796,27.3343,27.2523,27.2659,266900.0
2010-09-02 10:10:00,39.86,39.88,39.77,39.77,266100.0,27.2591,27.2728,27.1976,27.1976,266100.0
2010-09-02 10:20:00,39.78,39.91,39.77,39.88,228600.0,27.2044,27.2933,27.1976,27.2728,228600.0
2010-09-02 10:30:00,39.88,39.89,39.77,39.8,309200.0,27.2728,27.2796,27.1976,27.2181,309200.0
2010-09-02 10:40:00,39.81,39.88,39.8,39.85,270800.0,27.2249,27.2728,27.2181,27.2523,270800.0
2010-09-02 10:50:00,39.85,39.87,39.83,39.85,182600.0,27.2523,27.2659,27.2386,27.2523,182600.0
2010-09-02 11:00:00,39.86,39.88,39.8,39.81,204000.0,27.2591,27.2728,27.2181,27.2249,204000.0
2010-09-02 11:10:00,39.81,39.9,39.81,39.87,477100.0,27.2249,27.2865,27.2249,27.2659,477100.0
2010-09-02 11:20:00,39.88,39.88,39.83,39.86,188100.0,27.2728,27.2728,27.2386,27.2591,188100.0
2010-09-02 11:30:00,39.87,39.92,39.82,39.85,281600.0,27.2659,27.3001,27.2317,27.2523,281600.0
2010-09-02 11:40:00,39.85,39.91,39.85,39.91,146300.0,27.2523,27.2933,27.2523,27.2933,146300.0
2010-09-02 11:50:00,39.91,39.92,39.85,39.86,124600.0,27.2933,27.3001,27.2523,27.2591,124600.0
2010-09-02 12:00:00,39.87,39.9,39.85,39.87,88000.0,27.2659,27.2865,27.2523,27.2659,88000.0
2010-09-02 12:10:00,39.87,39.9,39.83,39.84,198300.0,27.2659,27.2865,27.2386,27.2454,198300.0
2010-09-02 12:20:00,39.85,39.88,39.83,39.87,110300.0,27.2523,27.2728,27.2386,27.2659,110300.0
2010-09-02 12:30:00,39.86,39.89,39.85,39.85,148900.0,27.2591,27.2796,27.2523,27.2523,148900.0
2010-09-02 12:40:00,39.86,39.88,39.8,39.86,324500.0,27.2591,27.2728,27.2181,27.2591,324500.0
2010-09-02 12:50:00,39.87,39.87,39.83,39.87,222800.0,27.2659,27.2659,27.2386,27.2659,222800.0
2010-09-02 13:00:00,39.88,39.89,39.85,39.85,174300.0,27.2728,27.2796,27.2523,27.2523,174300.0
2010-09-02 13:10:00,39.85,39.89,39.83,39.87,138200.0,27.2523,27.2796,27.2386,27.2659,138200.0
2010-09-02 13:20:00,39.86,39.88,39.84,39.85,98200.0,27.2591,27.2728,27.2454,27.2523,98200.0
2010-09-02 13:30:00,39.85,39.9,39.85,39.9,216200.0,27.2523,27.2865,27.2523,27.2865,216200.0
2010-09-02 13:40:00,39.89,39.9,39.86,39.87,271600.0,27.2796,27.2865,27.2591,27.2659,271600.0
2010-09-02 13:50:00,39.87,39.94,39.86,39.92,281000.0,27.2659,27.3138,27.2591,27.3001,281000.0
2010-09-02 14:00:00,39.91,39.98,39.91,39.97,384000.0,27.2933,27.3412,27.2933,27.3343,384000.0
2010-09-02 14:10:00,39.98,40.0,39.96,40.0,361500.0,27.3412,27.3548,27.3275,27.3548,361500.0
2010-09-02 14:20:00,39.99,40.0,39.89,39.89,361900.0,27.348,27.3548,27.2796,27.2796,361900.0
2010-09-02 14:30:00,39.9,39.94,39.84,39.88,279500.0,27.2865,27.3138,27.2454,27.2728,279500.0
2010-09-02 14:40:00,39.88,39.89,39.83,39.85,161800.0,27.2728,27.2796,27.2386,27.2523,161800.0
2010-09-02 14:50:00,39.85,39.92,39.85,39.86,174100.0,27.2523,27.3001,27.2523,27.2591,174100.0
2010-09-02 15:00:00,39.86,39.88,39.81,39.88,174900.0,27.2591,27.2728,27.2249,27.2728,174900.0
2010-09-02 15:10:00,39.88,39.91,39.85,39.86,280100.0,27.2728,27.2933,27.2523,27.2591,280100.0
2010-09-02 15:20:00,39.87,39.94,39.86,39.93,451600.0,27.2659,27.3138,27.2591,27.307,451600.0
2010-09-02 15:30:00,39.93,39.95,39.88,39.92,505400.0,27.307,27.3206,27.2728,27.3001,505400.0
2010-09-02 15:40:00,39.93,40.0,39.91,39.99,590700.0,27.307,27.3548,27.2933,27.348,590700.0
2010-09-02 15:50:00,39.99,40.03,39.99,40.03,1369600.0,27.348,27.3754,27.348,27.3754,1369600.0
2010-09-03 09:30:00,40.28,40.45,40.25,40.4,874300.0,27.5463,27.6626,27.5258,27.6284,874300.0
2010-09-03 09:40:00,40.41,40.47,40.4,40.41,544000.0,27.6352,27.6763,27.6284,27.6352,544000.0
2010-09-03 09:50:00,40.4,40.47,40.33,40.37,677600.0,27.6284,27.6763,27.5805,27.6079,677600.0
2010-09-03 10:00:00,40.37,40.38,40.07,40.13,1008000.0,27.6079,27.6147,27.4027,27.4437,1008000.0
2010-09-03 10:10:00,40.14,40.15,39.95,39.95,562800.0,27.4506,27.4574,27.3206,27.3206,562800.0
2010-09-03 10:20:00,39.95,39.96,39.76,39.81,679500.0,27.3206,27.3275,27.1907,27.2249,679500.0
2010-09-03 10:30:00,39.82,39.95,39.79,39.93,354900.0,27.2317,27.3206,27.2112,27.307,354900.0
2010-09-03 10:40:00,39.93,40.0,39.91,39.93,253100.0,27.307,27.3548,27.2933,27.307,253100.0
2010-09-03 10:50:00,39.92,39.98,39.85,39.98,291600.0,27.3001,27.3412,27.2523,27.3412,291600.0
2010-09-03 11:00:00,39.98,40.04,39.92,40.03,315900.0,27.3412,27.3822,27.3001,27.3754,315900.0
2010-09-03 11:10:00,40.04,40.15,40.03,40.09,296700.0,27.3822,27.4574,27.3754,27.4164,296700.0
2010-09-03 11:20:00,40.1,40.12,40.04,40.11,347400.0,27.4232,27.4369,27.3822,27.4301,347400.0
2010-09-03 11:30:00,40.12,40.13,40.01,40.06,215500.0,27.4369,27.4437,27.3617,27.3959,215500.0
2010-09-03 11:40:00,40.06,40.08,40.02,40.02,164600.0,27.3959,27.4096,27.3685,27.3685,164600.0
2010-09-03 11:50:00,40.02,40.1,39.98,40.04,171000.0,27.3685,27.4232,27.3412,27.3822,171000.0
2010-09-03 12:00:00,40.04,40.06,40.0,40.01,99600.0,27.3822,27.3959,27.3548,27.3617,99600.0
2010-09-03 12:10:00,40.0,40.01,39.95,39.97,179100.0,27.3548,27.3617,27.3206,27.3343,179100.0
2010-09-03 12:20:00,39.97,39.99,39.94,39.99,146200.0,27.3343,27.348,27.3138,27.348,146200.0
2010-09-03 12:30:00,39.99,40.06,39.98,40.02,198800.0,27.348,27.3959,27.3412,27.3685,198800.0
2010-09-03 12:40:00,40.02,40.06,40.01,40.05,95300.0,27.3685,27.3959,27.3617,27.389,95300.0
2010-09-03 12:50:00,40.06,40.17,40.06,40.12,244500.0,27.3959,27.4711,27.3959,27.4369,244500.0
2010-09-03 13:00:00,40.13,40.19,40.05,40.06,288700.0,27.4437,27.4848,27.389,27.3959,288700.0
2010-09-03 13:10:00,40.05,40.08,40.04,40.07,132400.0,27.389,27.4096,27.3822,27.4027,132400.0
2010-09-03 13:20:00,40.07,40.14,40.06,40.12,164700.0,27.4027,27.4506,27.3959,27.4369,164700.0
2010-09-03 13:30:00,40.13,40.19,40.13,40.18,374500.0,27.4437,27.4848,27.4437,27.4779,374500.0
2010-09-03 13:40:00,40.19,40.2,40.13,40.18,140700.0,27.4848,27.4916,27.4437,27.4779,140700.0
2010-09-03 13:50:00,40.17,40.25,40.17,40.25,166500.0,27.4711,27.5258,27.4711,27.5258,166500.0
2010-09-03 14:00:00,40.24,40.3,40.24,40.26,213400.0,27.519,27.56,27.519,27.5326,213400.0
2010-09-03 14:10:00,40.26,40.31,40.23,40.3,198400.0,27.5326,27.5668,27.5121,27.56,198400.0
2010-09-03 14:20:00,40.3,40.37,40.29,40.33,238000.0,27.56,27.6079,27.5532,27.5805,238000.0
2010-09-03 14:30:00,40.33,40.37,40.31,40.33,166800.0,27.5805,27.6079,27.5668,27.5805,166800.0
2010-09-03 14:40:00,40.33,40.34,40.23,40.23,186700.0,27.5805,27.5874,27.5121,27.5121,186700.0
2010-09-03 14:50:00,40.23,40.27,40.17,40.17,165700.0,27.5121,27.5395,27.4711,27.4711,165700.0
2010-09-03 15:00:00,40.17,40.22,40.15,40.18,259900.0,27.4711,27.5053,27.4574,27.4779,259900.0
2010-09-03 15:10:00,40.19,40.25,40.16,40.24,227500.0,27.4848,27.5258,27.4643,27.519,227500.0
2010-09-03 15:20:00,40.24,40.28,40.23,40.24,235300.0,27.519,27.5463,27.5121,27.519,235300.0
2010-09-03 15:30:00,40.24,40.26,40.14,40.18,466400.0,27.519,27.5326,27.4506,27.4779,466400.0
2010-09-03 15:40:00,40.19,40.3,40.18,40.28,480000.0,27.4848,27.56,27.4779,27.5463,480000.0
2010-09-03 15:50:00,40.29,40.4,40.25,40.39,1152000.0,27.5532,27.6284,27.5258,27.6216,1152000.0
2010-09-07 09:30:00,40.11,40.27,40.06,40.16,1179700.0,27.4301,27.5395,27.3959,27.4643,1179700.0
2010-09-07 09:40:00,40.16,40.2,40.08,40.09,692000.0,27.4643,27.4916,27.4096,27.4164,692000.0
2010-09-07 09:50:00,40.09,40.1,39.98,40.03,729000.0,27.4164,27.4232,27.3412,27.3754,729000.0
2010-09-07 10:00:00,40.03,40.04,39.92,39.99,247200.0,27.3754,27.3822,27.3001,27.348,247200.0
2010-09-07 10:10:00,39.99,40.09,39.97,40.07,391300.0,27.348,27.4164,27.3343,27.4027,391300.0
2010-09-07 10:20:00,40.06,40.15,40.01,40.15,184300.0,27.3959,27.4574,27.3617,27.4574,184300.0
2010-09-07 10:30:00,40.15,40.15,40.07,40.12,169400.0,27.4574,27.4574,27.4027,27.4369,169400.0
2010-09-07 10:40:00,40.12,40.16,40.1,40.13,149900.0,27.4369,27.4643,27.4232,27.4437,149900.0
2010-09-07 10:50:00,40.12,40.21,40.12,40.19,267100.0,27.4369,27.4985,27.4369,27.4848,267100.0
2010-09-07 11:00:00,40.18,40.19,40.11,40.15,185000.0,27.4779,27.4848,27.4301,27.4574,185000.0
2010-09-07 11:10:00,40.15,40.17,40.1,40.12,146200.0,27.4574,27.4711,27.4232,27.4369,146200.0
2010-09-07 11:20:00,40.13,40.33,40.13,40.3,374800.0,27.4437,27.5805,27.4437,27.56,374800.0
2010-09-07 11:30:00,40.3,40.36,40.29,40.35,304200.0,27.56,27.601,27.5532,27.5942,304200.0
2010-09-07 11:40:00,40.35,40.41,40.32,40.35,241100.0,27.5942,27.6352,27.5737,27.5942,241100.0
2010-09-07 11:50:00,40.34,40.48,40.33,40.46,315600.0,27.5874,27.6831,27.5805,27.6694,315600.0
2010-09-07 12:00:00,40.45,40.49,40.41,40.49,176600.0,27.6626,27.6899,27.6352,27.6899,176600.0
2010-09-07 12:10:00,40.49,40.5,40.46,40.47,168400.0,27.6899,27.6968,27.6694,27.6763,168400.0
2010-09-07 12:20:00,40.47,40.5,40.42,40.44,236400.0,27.6763,27.6968,27.6421,27.6557,236400.0
2010-09-07 12:30:00,40.44,40.48,40.4,40.45,167700.0,27.6557,27.6831,27.6284,27.6626,167700.0
2010-09-07 12:40:00,40.44,40.5,40.44,40.46,99000.0,27.6557,27.6968,27.6557,27.6694,99000.0
2010-09-07 12:50:00,40.45,40.46,40.39,40.41,83000.0,27.6626,27.6694,27.6216,27.6352,83000.0
2010-09-07 13:00:00,40.4,40.4,40.33,40.35,98600.0,27.6284,27.6284,27.5805,27.5942,98600.0
2010-09-07 13:10:00,40.35,40.43,40.35,40.39,92700.0,27.5942,27.6489,27.5942,27.6216,92700.0
2010-09-07 13:20:00,40.39,40.5,40.37,40.46,346400.0,27.6216,27.6968,27.6079,27.6694,346400.0
2010-09-07 13:30:00,40.47,40.58,40.46,40.55,418900.0,27.6763,27.7515,27.6694,27.731,418900.0
2010-09-07 13:40:00,40.55,40.7,40.52,40.69,476000.0,27.731,27.8336,27.7105,27.8267,476000.0
2010-09-07 13:50:00,40.69,40.76,40.67,40.76,509300.0,27.8267,27.8746,27.813,27.8746,509300.0
2010-09-07 14:00:00,40.76,40.76,40.67,40.69,202900.0,27.8746,27.8746,27.813,27.8267,202900.0
2010-09-07 14:10:00,40.68,40.75,40.65,40.69,307400.0,27.8199,27.8677,27.7994,27.8267,307400.0
2010-09-07 14:20:00,40.69,40.82,40.69,40.78,555800.0,27.8267,27.9156,27.8267,27.8883,555800.0
2010-09-07 14:30:00,40.78,40.79,40.72,40.75,749800.0,27.8883,27.8951,27.8472,27.8677,749800.0
2010-09-07 14:40:00,40.74,40.76,40.72,40.76,301900.0,27.8609,27.8746,27.8472,27.8746,301900.0
2010-09-07 14:50:00,40.75,40.79,40.64,40.65,542400.0,27.8677,27.8951,27.7925,27.7994,542400.0
2010-09-07 15:00:00,40.65,40.67,40.59,40.63,618000.0,27.7994,27.813,27.7583,27.7857,618000.0
2010-09-07 15:10:00,40.63,40.7,40.62,40.69,282700.0,27.7857,27.8336,27.7788,27.8267,282700.0
2010-09-07 15:20:00,40.7,40.76,40.66,40.76,561800.0,27.8336,27.8746,27.8062,27.8746,561800.0
2010-09-07 15:30:00,40.76,40.78,40.69,40.77,720100.0,27.8746,27.8883,27.8267,27.8814,720100.0
2010-09-07 15:40:00,40.77,40.79,40.75,40.75,575500.0,27.8814,27.8951,27.8677,27.8677,575500.0
2010-09-07 15:50:00,40.75,40.76,40.55,40.57,2381900.0,27.8677,27.8746,27.731,27.7446,2381900.0
2010-09-08 09:30:00,40.65,41.14,40.63,40.93,1375200.0,27.7994,28.1345,27.7857,27.9908,1375200.0
2010-09-08 09:40:00,40.92,40.99,40.84,40.88,515400.0,27.984,28.0319,27.9293,27.9566,515400.0
2010-09-08 09:50:00,40.88,40.89,40.69,40.8,429500.0,27.9566,27.9635,27.8267,27.9019,429500.0
2010-09-08 10:00:00,40.8,40.9,40.79,40.89,314100.0,27.9019,27.9703,27.8951,27.9635,314100.0
2010-09-08 10:10:00,40.89,41.0,40.88,40.93,288300.0,27.9635,28.0387,27.9566,27.9908,288300.0
2010-09-08 10:20:00,40.93,41.0,40.9,40.93,206600.0,27.9908,28.0387,27.9703,27.9908,206600.0
2010-09-08 10:30:00,40.93,41.0,40.9,40.98,292500.0,27.9908,28.0387,27.9703,28.025,292500.0
2010-09-08 10:40:00,40.98,41.05,40.93,40.94,214100.0,28.025,28.0729,27.9908,27.9977,214100.0
2010-09-08 10:50:00,40.94,40.99,40.93,40.94,110800.0,27.9977,28.0319,27.9908,27.9977,110800.0
2010-09-08 11:00:00,40.95,41.07,40.95,41.06,289100.0,28.0045,28.0866,28.0045,28.0797,289100.0
2010-09-08 11:10:00,41.06,41.1,41.03,41.04,178000.0,28.0797,28.1071,28.0592,28.0661,178000.0
2010-09-08 11:20:00,41.03,41.04,41.01,41.03,120800.0,28.0592,28.0661,28.0456,28.0592,120800.0
2010-09-08 11:30:00,41.03,41.1,41.03,41.08,290900.0,28.0592,28.1071,28.0592,28.0934,290900.0
2010-09-08 11:40:00,41.08,41.1,41.05,41.1,158700.0,28.0934,28.1071,28.0729,28.1071,158700.0
2010-09-08 11:50:00,41.09,41.1,41.03,41.09,205900.0,28.1003,28.1071,28.0592,28.1003,205900.0
2010-09-08 12:00:00,41.09,41.1,41.03,41.07,193500.0,28.1003,28.1071,28.0592,28.0866,193500.0
2010-09-08 12:10:00,41.07,41.09,41.01,41.03,180200.0,28.0866,28.1003,28.0456,28.0592,180200.0
2010-09-08 12:20:00,41.03,41.1,41.03,41.09,201800.0,28.0592,28.1071,28.0592,28.1003,201800.0
2010-09-08 12:30:00,41.08,41.09,41.02,41.03,158100.0,28.0934,28.1003,28.0524,28.0592,158100.0
2010-09-08 12:40:00,41.03,41.11,41.03,41.07,327400.0,28.0592,28.1139,28.0592,28.0866,327400.0
2010-09-08 12:50:00,41.08,41.09,41.06,41.09,101900.0,28.0934,28.1003,28.0797,28.1003,101900.0
2010-09-08 13:00:00,41.08,41.1,41.04,41.07,184400.0,28.0934,28.1071,28.0661,28.0866,184400.0
2010-09-08 13:10:00,41.06,41.08,41.04,41.05,212900.0,28.0797,28.0934,28.0661,28.0729,212900.0
2010-09-08 13:20:00,41.06,41.1,41.05,41.06,143600.0,28.0797,28.1071,28.0729,28.0797,143600.0
2010-09-08 13:30:00,41.07,41.09,41.0,41.0,176400.0,28.0866,28.1003,28.0387,28.0387,176400.0
2010-09-08 13:40:00,41.01,41.03,40.97,41.02,473400.0,28.0456,28.0592,28.0182,28.0524,473400.0
2010-09-08 13:50:00,41.02,41.05,41.0,41.03,351000.0,28.0524,28.0729,28.0387,28.0592,351000.0
2010-09-08 14:00:00,41.02,41.06,40.95,41.03,444100.0,28.0524,28.0797,28.0045,28.0592,444100.0
2010-09-08 14:10:00,41.03,41.03,40.97,40.99,259700.0,28.0592,28.0592,28.0182,28.0319,259700.0
2010-09-08 14:20:00,40.99,41.02,40.98,41.0,220100.0,28.0319,28.0524,28.025,28.0387,220100.0
2010-09-08 14:30:00,41.01,41.03,40.96,40.97,224300.0,28.0456,28.0592,28.0114,28.0182,224300.0
2010-09-08 14:40:00,40.97,41.06,40.96,41.03,257300.0,28.0182,28.0797,28.0114,28.0592,257300.0
2010-09-08 14:50:00,41.03,41.03,40.95,40.96,126000.0,28.0592,28.0592,28.0045,28.0114,126000.0
2010-09-08 15:00:00,40.95,41.07,40.95,41.04,215500.0,28.0045,28.0866,28.0045,28.0661,215500.0
2010-09-08 15:10:00,41.04,41.04,40.98,40.99,144600.0,28.0661,28.0661,28.025,28.0319,144600.0
2010-09-08 15:20:00,40.98,41.0,40.82,40.83,563300.0,28.025,28.0387,27.9156,27.9225,563300.0
2010-09-08 15:30:00,40.83,40.95,40.81,40.92,350100.0,27.9225,28.0045,27.9088,27.984,350100.0
2010-09-08 15:40:00,40.91,40.93,40.82,40.87,341700.0,27.9772,27.9908,27.9156,27.9498,341700.0
2010-09-08 15:50:00,40.86,40.92,40.8,40.92,895900.0,27.943,27.984,27.9019,27.984,895900.0
2010-09-09 09:30:00,41.16,41.22,40.84,41.03,731700.0,28.1481,28.1892,27.9293,28.0592,731700.0
2010-09-09 09:40:00,41.03,41.04,40.83,40.84,493100.0,28.0592,28.0661,27.9225,27.9293,493100.0
2010-09-09 09:50:00,40.84,40.84,40.52,40.66,710500.0,27.9293,27.9293,27.7105,27.8062,710500.0
2010-09-09 10:00:00,40.66,40.79,40.58,40.74,468600.0,27.8062,27.8951,27.7515,27.8609,468600.0
2010-09-09 10:10:00,40.74,40.86,40.69,40.71,445000.0,27.8609,27.943,27.8267,27.8404,445000.0
2010-09-09 10:20:00,40.71,40.74,40.63,40.74,268200.0,27.8404,27.8609,27.7857,27.8609,268200.0
2010-09-09 10:30:00,40.74,40.8,40.62,40.65,501800.0,27.8609,27.9019,27.7788,27.7994,501800.0
2010-09-09 10:40:00,40.65,40.73,40.61,40.72,198100.0,27.7994,27.8541,27.772,27.8472,198100.0
2010-09-09 10:50:00,40.71,40.73,40.57,40.57,304700.0,27.8404,27.8541,27.7446,27.7446,304700.0
2010-09-09 11:00:00,40.58,40.67,40.55,40.61,142000.0,27.7515,27.813,27.731,27.772,142000.0
2010-09-09 11:10:00,40.62,40.69,40.61,40.68,157300.0,27.7788,27.8267,27.772,27.8199,157300.0
2010-09-09 11:20:00,40.68,40.76,40.68,40.76,143100.0,27.8199,27.8746,27.8199,27.8746,143100.0
2010-09-09 11:30:00,40.76,40.8,40.72,40.75,187400.0,27.8746,27.9019,27.8472,27.8677,187400.0
2010-09-09 11:40:00,40.75,40.79,40.74,40.76,127400.0,27.8677,27.8951,27.8609,27.8746,127400.0
2010-09-09 11:50:00,40.77,40.78,40.7,40.73,162700.0,27.8814,27.8883,27.8336,27.8541,162700.0
2010-09-09 12:00:00,40.73,40.78,40.71,40.71,103400.0,27.8541,27.8883,27.8404,27.8404,103400.0
2010-09-09 12:10:00,40.71,40.74,40.68,40.69,69600.0,27.8404,27.8609,27.8199,27.8267,69600.0
2010-09-09 12:20:00,40.69,40.72,40.68,40.7,58100.0,27.8267,27.8472,27.8199,27.8336,58100.0
2010-09-09 12:30:00,40.71,40.75,40.69,40.75,74200.0,27.8404,27.8677,27.8267,27.8677,74200.0
2010-09-09 12:40:00,40.74,40.8,40.68,40.71,142800.0,27.8609,27.9019,27.8199,27.8404,142800.0
2010-09-09 12:50:00,40.71,40.76,40.68,40.68,173800.0,27.8404,27.8746,27.8199,27.8199,173800.0
2010-09-09 13:00:00,40.68,40.78,40.67,40.69,235600.0,27.8199,27.8883,27.813,27.8267,235600.0
2010-09-09 13:10:00,40.69,40.69,40.59,40.67,195000.0,27.8267,27.8267,27.7583,27.813,195000.0
2010-09-09 13:20:00,40.67,40.74,40.66,40.68,100300.0,27.813,27.8609,27.8062,27.8199,100300.0
2010-09-09 13:30:00,40.67,40.83,40.67,40.79,460900.0,27.813,27.9225,27.813,27.8951,460900.0
2010-09-09 13:40:00,40.8,40.89,40.79,40.87,324900.0,27.9019,27.9635,27.8951,27.9498,324900.0
2010-09-09 13:50:00,40.88,40.89,40.74,40.76,401800.0,27.9566,27.9635,27.8609,27.8746,401800.0
2010-09-09 14:00:00,40.76,40.77,40.72,40.73,243400.0,27.8746,27.8814,27.8472,27.8541,243400.0
2010-09-09 14:10:00,40.74,40.74,40.65,40.71,149300.0,27.8609,27.8609,27.7994,27.8404,149300.0
2010-09-09 14:20:00,40.7,40.74,40.66,40.7,107200.0,27.8336,27.8609,27.8062,27.8336,107200.0
2010-09-09 14:30:00,40.7,40.81,40.7,40.74,135000.0,27.8336,27.9088,27.8336,27.8609,135000.0
2010-09-09 14:40:00,40.74,40.75,40.66,40.72,154200.0,27.8609,27.8677,27.8062,27.8472,154200.0
2010-09-09 14:50:00,40.72,40.81,40.72,40.8,207900.0,27.8472,27.9088,27.8472,27.9019,207900.0
2010-09-09 15:00:00,40.79,40.86,40.77,40.82,197400.0,27.8951,27.943,27.8814,27.9156,197400.0
2010-09-09 15:10:00,40.81,40.89,40.8,40.88,243500.0,27.9088,27.9635,27.9019,27.9566,243500.0
2010-09-09 15:20:00,40.88,40.91,40.85,40.91,286800.0,27.9566,27.9772,27.9361,27.9772,286800.0
2010-09-09 15:30:00,40.91,41.0,40.9,40.99,395200.0,27.9772,28.0387,27.9703,28.0319,395200.0
2010-09-09 15:40:00,40.98,40.99,40.93,40.95,616000.0,28.025,28.0319,27.9908,28.0045,616000.0
2010-09-09 15:50:00,40.95,40.99,40.88,40.9,992900.0,28.0045,28.0319,27.9566,27.9703,992900.0
2010-09-10 09:30:00,40.98,41.04,40.48,40.51,996500.0,28.025,28.0661,27.6831,27.7036,996500.0
2010-09-10 09:40:00,40.5,40.56,40.42,40.48,539700.0,27.6968,27.7378,27.6421,27.6831,539700.0
2010-09-10 09:50:00,40.48,40.53,40.46,40.5,670100.0,27.6831,27.7173,27.6694,27.6968,670100.0
2010-09-10 10:00:00,40.5,40.51,40.34,40.36,592600.0,27.6968,27.7036,27.5874,27.601,592600.0
2010-09-10 10:10:00,40.36,40.38,40.26,40.3,724400.0,27.601,27.6147,27.5326,27.56,724400.0
2010-09-10 10:20:00,40.3,40.36,40.29,40.33,365500.0,27.56,27.601,27.5532,27.5805,365500.0
2010-09-10 10:30:00,40.33,40.35,40.26,40.28,562500.0,27.5805,27.5942,27.5326,27.5463,562500.0
2010-09-10 10:40:00,40.27,40.28,40.2,40.24,415600.0,27.5395,27.5463,27.4916,27.519,415600.0
2010-09-10 10:50:00,40.23,40.32,40.22,40.28,506600.0,27.5121,27.5737,27.5053,27.5463,506600.0
2010-09-10 11:00:00,40.28,40.32,40.21,40.26,340900.0,27.5463,27.5737,27.4985,27.5326,340900.0
2010-09-10 11:10:00,40.26,40.29,40.21,40.21,255400.0,27.5326,27.5532,27.4985,27.4985,255400.0
2010-09-10 11:20:00,40.22,40.28,40.18,40.24,301800.0,27.5053,27.5463,27.4779,27.519,301800.0
2010-09-10 11:30:00,40.25,40.28,40.24,40.26,190400.0,27.5258,27.5463,27.519,27.5326,190400.0
2010-09-10 11:40:00,40.27,40.32,40.25,40.26,273100.0,27.5395,27.5737,27.5258,27.5326,273100.0
2010-09-10 11:50:00,40.26,40.31,40.24,40.28,283300.0,27.5326,27.5668,27.519,27.5463,283300.0
2010-09-10 12:00:00,40.28,40.28,40.12,40.13,433000.0,27.5463,27.5463,27.4369,27.4437,433000.0
2010-09-10 12:10:00,40.12,40.18,40.11,40.16,240000.0,27.4369,27.4779,27.4301,27.4643,240000.0
2010-09-10 12:20:00,40.17,40.2,40.13,40.14,143100.0,27.4711,27.4916,27.4437,27.4506,143100.0
2010-09-10 12:30:00,40.13,40.13,40.07,40.11,228800.0,27.4437,27.4437,27.4027,27.4301,228800.0
2010-09-10 12:40:00,40.11,40.26,40.11,40.23,234200.0,27.4301,27.5326,27.4301,27.5121,234200.0
2010-09-10 12:50:00,40.23,40.27,40.22,40.23,118900.0,27.5121,27.5395,27.5053,27.5121,118900.0
2010-09-10 13:00:00,40.22,40.23,40.18,40.2,209000.0,27.5053,27.5121,27.4779,27.4916,209000.0
2010-09-10 13:10:00,40.2,40.27,40.2,40.24,222000.0,27.4916,27.5395,27.4916,27.519,222000.0
2010-09-10 13:20:00,40.25,40.29,40.24,40.29,284700.0,27.5258,27.5532,27.519,27.5532,284700.0
2010-09-10 13:30:00,40.28,40.35,40.27,40.34,298000.0,27.5463,27.5942,27.5395,27.5874,298000.0
2010-09-10 13:40:00,40.33,40.36,40.31,40.32,269400.0,27.5805,27.601,27.5668,27.5737,269400.0
2010-09-10 13:50:00,40.31,40.4,40.31,40.31,345100.0,27.5668,27.6284,27.5668,27.5668,345100.0
2010-09-10 14:00:00,40.31,40.37,40.28,40.35,254500.0,27.5668,27.6079,27.5463,27.5942,254500.0
2010-09-10 14:10:00,40.35,40.41,40.34,40.38,404700.0,27.5942,27.6352,27.5874,27.6147,404700.0
2010-09-10 14:20:00,40.38,40.39,40.31,40.37,286900.0,27.6147,27.6216,27.5668,27.6079,286900.0
2010-09-10 14:30:00,40.37,40.48,40.36,40.42,310800.0,27.6079,27.6831,27.601,27.6421,310800.0
2010-09-10 14:40:00,40.42,40.43,40.31,40.32,363400.0,27.6421,27.6489,27.5668,27.5737,363400.0
2010-09-10 14:50:00,40.31,40.33,40.29,40.31,161800.0,27.5668,27.5805,27.5532,27.5668,161800.0
2010-09-10 15:00:00,40.31,40.32,40.27,40.28,276300.0,27.5668,27.5737,27.5395,27.5463,276300.0
2010-09-10 15:10:00,40.28,40.42,40.28,40.37,365600.0,27.5463,27.6421,27.5463,27.6079,365600.0
2010-09-10 15:20:00,40.36,40.44,40.35,40.43,306900.0,27.601,27.6557,27.5942,27.6489,306900.0
2010-09-10 15:30:00,40.42,40.46,40.37,40.37,338400.0,27.6421,27.6694,27.6079,27.6079,338400.0
2010-09-10 15:40:00,40.37,40.42,40.36,40.42,419900.0,27.6079,27.6421,27.601,27.6421,419900.0
2010-09-10 15:50:00,40.42,40.44,40.37,40.43,963500.0,27.6421,27.6557,27.6079,27.6489,963500.0
2010-09-13 09:30:00,40.96,41.35,40.9,41.28,1507700.0,28.0114,28.2781,27.9703,28.2302,1507700.0
2010-09-13 09:40:00,41.28,41.36,41.09,41.2,940100.0,28.2302,28.2849,28.1003,28.1755,940100.0
2010-09-13 09:50:00,41.2,41.28,41.19,41.22,450200.0,28.1755,28.2302,28.1686,28.1892,450200.0
2010-09-13 10:00:00,41.22,41.33,41.19,41.32,718500.0,28.1892,28.2644,28.1686,28.2576,718500.0
2010-09-13 10:10:00,41.32,41.34,41.16,41.18,677600.0,28.2576,28.2712,28.1481,28.1618,677600.0
2010-09-13 10:20:00,41.17,41.18,41.11,41.13,565700.0,28.155,28.1618,28.1139,28.1276,565700.0
2010-09-13 10:30:00,41.13,41.28,41.13,41.23,633900.0,28.1276,28.2302,28.1276,28.196,633900.0
2010-09-13 10:40:00,41.24,41.35,41.21,41.32,429600.0,28.2028,28.2781,28.1823,28.2576,429600.0
2010-09-13 10:50:00,41.33,41.33,41.14,41.15,648500.0,28.2644,28.2644,28.1345,28.1413,648500.0
2010-09-13 11:00:00,41.15,41.17,41.11,41.15,237700.0,28.1413,28.155,28.1139,28.1413,237700.0
2010-09-13 11:10:00,41.15,41.23,41.1,41.22,433200.0,28.1413,28.196,28.1071,28.1892,433200.0
2010-09-13 11:20:00,41.22,41.22,41.16,41.19,180100.0,28.1892,28.1892,28.1481,28.1686,180100.0
2010-09-13 11:30:00,41.19,41.2,41.13,41.19,211500.0,28.1686,28.1755,28.1276,28.1686,211500.0
2010-09-13 11:40:00,41.19,41.19,41.06,41.06,250700.0,28.1686,28.1686,28.0797,28.0797,250700.0
2010-09-13 11:50:00,41.06,41.09,41.03,41.06,197200.0,28.0797,28.1003,28.0592,28.0797,197200.0
2010-09-13 12:00:00,41.06,41.07,40.95,40.95,301700.0,28.0797,28.0866,28.0045,28.0045,301700.0
2010-09-13 12:10:00,40.95,40.98,40.89,40.92,303400.0,28.0045,28.025,27.9635,27.984,303400.0
2010-09-13 12:20:00,40.93,40.93,40.82,40.9,240400.0,27.9908,27.9908,27.9156,27.9703,240400.0
2010-09-13 12:30:00,40.9,40.91,40.74,40.83,339100.0,27.9703,27.9772,27.8609,27.9225,339100.0
2010-09-13 12:40:00,40.84,40.94,40.82,40.92,336300.0,27.9293,27.9977,27.9156,27.984,336300.0
2010-09-13 12:50:00,40.92,40.97,40.9,40.96,105200.0,27.984,28.0182,27.9703,28.0114,105200.0
2010-09-13 13:00:00,40.96,41.0,40.96,40.99,147400.0,28.0114,28.0387,28.0114,28.0319,147400.0
2010-09-13 13:10:00,40.99,41.03,40.97,40.99,124800.0,28.0319,28.0592,28.0182,28.0319,124800.0
2010-09-13 13:20:00,41.0,41.16,41.0,41.09,251100.0,28.0387,28.1481,28.0387,28.1003,251100.0
2010-09-13 13:30:00,41.09,41.14,41.05,41.1,106400.0,28.1003,28.1345,28.0729,28.1071,106400.0
2010-09-13 13:40:00,41.09,41.15,41.08,41.12,174600.0,28.1003,28.1413,28.0934,28.1208,174600.0
2010-09-13 13:50:00,41.12,41.14,41.09,41.11,127900.0,28.1208,28.1345,28.1003,28.1139,127900.0
2010-09-13 14:00:00,41.11,41.13,41.01,41.02,187700.0,28.1139,28.1276,28.0456,28.0524,187700.0
2010-09-13 14:10:00,41.01,41.03,40.97,41.01,250500.0,28.0456,28.0592,28.0182,28.0456,250500.0
2010-09-13 14:20:00,41.01,41.11,40.99,41.09,279600.0,28.0456,28.1139,28.0319,28.1003,279600.0
2010-09-13 14:30:00,41.09,41.11,41.04,41.04,216900.0,28.1003,28.1139,28.0661,28.0661,216900.0
2010-09-13 14:40:00,41.04,41.13,41.04,41.07,181000.0,28.0661,28.1276,28.0661,28.0866,181000.0
2010-09-13 14:50:00,41.06,41.07,41.05,41.06,136400.0,28.0797,28.0866,28.0729,28.0797,136400.0
2010-09-13 15:00:00,41.06,41.08,41.01,41.02,219900.0,28.0797,28.0934,28.0456,28.0524,219900.0
2010-09-13 15:10:00,41.02,41.08,40.99,41.05,296300.0,28.0524,28.0934,28.0319,28.0729,296300.0
2010-09-13 15:20:00,41.06,41.13,41.06,41.13,492300.0,28.0797,28.1276,28.0797,28.1276,492300.0
2010-09-13 15:30:00,41.13,41.15,41.07,41.15,309400.0,28.1276,28.1413,28.0866,28.1413,309400.0
2010-09-13 15:40:00,41.15,41.2,41.09,41.13,554400.0,28.1413,28.1755,28.1003,28.1276,554400.0
2010-09-13 15:50:00,41.14,41.14,41.0,41.04,1577600.0,28.1345,28.1345,28.0387,28.0661,1577600.0
2010-09-14 09:30:00,40.85,41.06,40.67,40.75,642600.0,27.9361,28.0797,27.813,27.8677,642600.0
2010-09-14 09:40:00,40.75,40.76,40.58,40.66,415200.0,27.8677,27.8746,27.7515,27.8062,415200.0
2010-09-14 09:50:00,40.66,40.79,40.65,40.78,242400.0,27.8062,27.8951,27.7994,27.8883,242400.0
2010-09-14 10:00:00,40.77,40.88,40.69,40.79,311100.0,27.8814,27.9566,27.8267,27.8951,311100.0
2010-09-14 10:10:00,40.79,40.9,40.79,40.88,157700.0,27.8951,27.9703,27.8951,27.9566,157700.0
2010-09-14 10:20:00,40.89,40.91,40.79,40.89,290300.0,27.9635,27.9772,27.8951,27.9635,290300.0
2010-09-14 10:30:00,40.89,40.92,40.78,40.79,415400.0,27.9635,27.984,27.8883,27.8951,415400.0
2010-09-14 10:40:00,40.79,40.93,40.77,40.91,460700.0,27.8951,27.9908,27.8814,27.9772,460700.0
2010-09-14 10:50:00,40.91,40.91,40.87,40.91,220200.0,27.9772,27.9772,27.9498,27.9772,220200.0
2010-09-14 11:00:00,40.9,41.04,40.9,41.02,293700.0,27.9703,28.0661,27.9703,28.0524,293700.0
2010-09-14 11:10:00,41.03,41.1,40.97,41.09,278100.0,28.0592,28.1071,28.0182,28.1003,278100.0
2010-09-14 11:20:00,41.09,41.09,41.03,41.08,115100.0,28.1003,28.1003,28.0592,28.0934,115100.0
2010-09-14 11:30:00,41.08,41.13,41.07,41.11,197300.0,28.0934,28.1276,28.0866,28.1139,197300.0
2010-09-14 11:40:00,41.11,41.25,41.11,41.19,249300.0,28.1139,28.2097,28.1139,28.1686,249300.0
2010-09-14 11:50:00,41.2,41.34,41.17,41.33,348700.0,28.1755,28.2712,28.155,28.2644,348700.0
2010-09-14 12:00:00,41.33,41.37,41.25,41.34,465300.0,28.2644,28.2917,28.2097,28.2712,465300.0
2010-09-14 12:10:00,41.34,41.38,41.32,41.37,187200.0,28.2712,28.2986,28.2576,28.2917,187200.0
2010-09-14 12:20:00,41.36,41.37,41.26,41.26,230000.0,28.2849,28.2917,28.2165,28.2165,230000.0
2010-09-14 12:30:00,41.26,41.27,41.19,41.22,199300.0,28.2165,28.2234,28.1686,28.1892,199300.0
2010-09-14 12:40:00,41.22,41.27,41.21,41.21,203000.0,28.1892,28.2234,28.1823,28.1823,203000.0
2010-09-14 12:50:00,41.22,41.27,41.17,41.26,233800.0,28.1892,28.2234,28.155,28.2165,233800.0
2010-09-14 13:00:00,41.27,41.31,41.21,41.21,158100.0,28.2234,28.2507,28.1823,28.1823,158100.0
2010-09-14 13:10:00,41.22,41.24,41.13,41.14,254800.0,28.1892,28.2028,28.1276,28.1345,254800.0
2010-09-14 13:20:00,41.15,41.15,41.09,41.14,239800.0,28.1413,28.1413,28.1003,28.1345,239800.0
2010-09-14 13:30:00,41.14,41.16,41.09,41.09,212400.0,28.1345,28.1481,28.1003,28.1003,212400.0
2010-09-14 13:40:00,41.09,41.14,41.02,41.04,146500.0,28.1003,28.1345,28.0524,28.0661,146500.0
2010-09-14 13:50:00,41.05,41.18,41.04,41.16,217600.0,28.0729,28.1618,28.0661,28.1481,217600.0
2010-09-14 14:00:00,41.16,41.18,41.09,41.09,176900.0,28.1481,28.1618,28.1003,28.1003,176900.0
2010-09-14 14:10:00,41.09,41.15,41.07,41.08,196700.0,28.1003,28.1413,28.0866,28.0934,196700.0
2010-09-14 14:20:00,41.08,41.09,41.02,41.04,201400.0,28.0934,28.1003,28.0524,28.0661,201400.0
2010-09-14 14:30:00,41.05,41.11,41.02,41.1,291500.0,28.0729,28.1139,28.0524,28.1071,291500.0
2010-09-14 14:40:00,41.1,41.22,41.1,41.18,356700.0,28.1071,28.1892,28.1071,28.1618,356700.0
2010-09-14 14:50:00,41.19,41.23,41.18,41.19,348600.0,28.1686,28.196,28.1618,28.1686,348600.0
2010-09-14 15:00:00,41.19,41.22,41.18,41.22,383300.0,28.1686,28.1892,28.1618,28.1892,383300.0
2010-09-14 15:10:00,41.22,41.26,41.21,41.24,389200.0,28.1892,28.2165,28.1823,28.2028,389200.0
2010-09-14 15:20:00,41.23,41.31,41.22,41.25,376800.0,28.196,28.2507,28.1892,28.2097,376800.0
2010-09-14 15:30:00,41.24,41.32,41.24,41.3,369100.0,28.2028,28.2576,28.2028,28.2439,369100.0
2010-09-14 15:40:00,41.3,41.3,41.16,41.21,542000.0,28.2439,28.2439,28.1481,28.1823,542000.0
2010-09-14 15:50:00,41.21,41.23,41.09,41.11,902200.0,28.1823,28.196,28.1003,28.1139,902200.0
2010-09-15 09:30:00,41.25,41.4,41.01,41.21,814700.0,28.2097,28.3123,28.0456,28.1823,814700.0
2010-09-15 09:40:00,41.21,41.27,41.14,41.26,463900.0,28.1823,28.2234,28.1345,28.2165,463900.0
2010-09-15 09:50:00,41.25,41.38,41.25,41.33,346700.0,28.2097,28.2986,28.2097,28.2644,346700.0
2010-09-15 10:00:00,41.33,41.4,41.27,41.37,445900.0,28.2644,28.3123,28.2234,28.2917,445900.0
2010-09-15 10:10:00,41.36,41.47,41.32,41.47,483600.0,28.2849,28.3601,28.2576,28.3601,483600.0
2010-09-15 10:20:00,41.46,41.5,41.41,41.47,347600.0,28.3533,28.3806,28.3191,28.3601,347600.0
2010-09-15 10:30:00,41.47,41.5,41.43,41.5,393000.0,28.3601,28.3806,28.3328,28.3806,393000.0
2010-09-15 10:40:00,41.5,41.54,41.42,41.42,557300.0,28.3806,28.408,28.3259,28.3259,557300.0
2010-09-15 10:50:00,41.42,41.44,41.34,41.44,263900.0,28.3259,28.3396,28.2712,28.3396,263900.0
2010-09-15 11:00:00,41.44,41.45,41.34,41.36,240100.0,28.3396,28.3465,28.2712,28.2849,240100.0
2010-09-15 11:10:00,41.35,41.35,41.28,41.32,205500.0,28.2781,28.2781,28.2302,28.2576,205500.0
2010-09-15 11:20:00,41.32,41.41,41.31,41.39,222300.0,28.2576,28.3191,28.2507,28.3054,222300.0
2010-09-15 11:30:00,41.39,41.53,41.38,41.51,275800.0,28.3054,28.4012,28.2986,28.3875,275800.0
2010-09-15 11:40:00,41.52,41.58,41.5,41.58,302200.0,28.3943,28.4354,28.3806,28.4354,302200.0
2010-09-15 11:50:00,41.58,41.66,41.57,41.66,292800.0,28.4354,28.4901,28.4285,28.4901,292800.0
2010-09-15 12:00:00,41.65,41.79,41.64,41.78,612800.0,28.4832,28.579,28.4764,28.5721,612800.0
2010-09-15 12:10:00,41.78,41.8,41.72,41.77,410000.0,28.5721,28.5858,28.5311,28.5653,410000.0
2010-09-15 12:20:00,41.77,41.87,41.76,41.84,443400.0,28.5653,28.6337,28.5585,28.6132,443400.0
2010-09-15 12:30:00,41.83,41.9,41.83,41.88,294800.0,28.6063,28.6542,28.6063,28.6405,294800.0
2010-09-15 12:40:00,41.87,41.88,41.72,41.73,276700.0,28.6337,28.6405,28.5311,28.5379,276700.0
2010-09-15 12:50:00,41.73,41.74,41.68,41.71,192100.0,28.5379,28.5448,28.5037,28.5243,192100.0
2010-09-15 13:00:00,41.72,41.8,41.7,41.78,166700.0,28.5311,28.5858,28.5174,28.5721,166700.0
2010-09-15 13:10:00,41.77,41.83,41.75,41.83,137600.0,28.5653,28.6063,28.5516,28.6063,137600.0
2010-09-15 13:20:00,41.83,41.85,41.8,41.84,240000.0,28.6063,28.62,28.5858,28.6132,240000.0
2010-09-15 13:30:00,41.84,41.86,41.81,41.83,194900.0,28.6132,28.6268,28.5926,28.6063,194900.0
2010-09-15 13:40:00,41.83,41.85,41.74,41.78,252300.0,28.6063,28.62,28.5448,28.5721,252300.0
2010-09-15 13:50:00,41.78,41.79,41.73,41.77,263800.0,28.5721,28.579,28.5379,28.5653,263800.0
2010-09-15 14:00:00,41.77,41.79,41.73,41.75,205100.0,28.5653,28.579,28.5379,28.5516,205100.0
2010-09-15 14:10:00,41.76,41.79,41.75,41.77,269900.0,28.5585,28.579,28.5516,28.5653,269900.0
2010-09-15 14:20:00,41.76,41.77,41.72,41.77,185600.0,28.5585,28.5653,28.5311,28.5653,185600.0
2010-09-15 14:30:00,41.76,41.77,41.72,41.77,255800.0,28.5585,28.5653,28.5311,28.5653,255800.0
2010-09-15 14:40:00,41.77,41.84,41.77,41.84,352900.0,28.5653,28.6132,28.5653,28.6132,352900.0
2010-09-15 14:50:00,41.83,41.95,41.83,41.94,531400.0,28.6063,28.6884,28.6063,28.6816,531400.0
2010-09-15 15:00:00,41.94,41.96,41.9,41.95,459100.0,28.6816,28.6952,28.6542,28.6884,459100.0
2010-09-15 15:10:00,41.95,42.08,41.94,42.07,1261800.0,28.6884,28.7773,28.6816,28.7705,1261800.0
2010-09-15 15:20:00,42.07,42.19,42.05,42.14,962300.0,28.7705,28.8525,28.7568,28.8183,962300.0
2010-09-15 15:30:00,42.14,42.21,42.14,42.15,648000.0,28.8183,28.8662,28.8183,28.8252,648000.0
2010-09-15 15:40:00,42.16,42.16,42.03,42.05,904000.0,28.832,28.832,28.7431,28.7568,904000.0
2010-09-15 15:50:00,42.04,42.04,41.93,41.97,1545400.0,28.7499,28.7499,28.6747,28.7021,1545400.0
2010-09-16 09:30:00,41.8,42.13,41.75,42.05,754500.0,28.5858,28.8115,28.5516,28.7568,754500.0
2010-09-16 09:40:00,42.05,42.19,42.01,42.18,628800.0,28.7568,28.8525,28.7294,28.8457,628800.0
2010-09-16 09:50:00,42.18,42.3,42.12,42.13,618900.0,28.8457,28.9277,28.8046,28.8115,618900.0
2010-09-16 10:00:00,42.12,42.2,42.01,42.16,482900.0,28.8046,28.8594,28.7294,28.832,482900.0
2010-09-16 10:10:00,42.16,42.24,42.06,42.09,302000.0,28.832,28.8867,28.7636,28.7841,302000.0
2010-09-16 10:20:00,42.09,42.14,42.04,42.09,496500.0,28.7841,28.8183,28.7499,28.7841,496500.0
2010-09-16 10:30:00,42.07,42.1,41.99,41.99,508200.0,28.7705,28.791,28.7157,28.7157,508200.0
2010-09-16 10:40:00,42.0,42.06,41.95,42.01,281600.0,28.7226,28.7636,28.6884,28.7294,281600.0
2010-09-16 10:50:00,42.02,42.03,41.94,41.94,191500.0,28.7363,28.7431,28.6816,28.6816,191500.0
2010-09-16 11:00:00,41.94,41.97,41.87,41.95,206600.0,28.6816,28.7021,28.6337,28.6884,206600.0
2010-09-16 11:10:00,41.94,42.04,41.93,42.01,175500.0,28.6816,28.7499,28.6747,28.7294,175500.0
2010-09-16 11:20:00,42.0,42.04,41.83,41.86,349500.0,28.7226,28.7499,28.6063,28.6268,349500.0
2010-09-16 11:30:00,41.87,41.9,41.82,41.85,139600.0,28.6337,28.6542,28.5995,28.62,139600.0
2010-09-16 11:40:00,41.84,41.86,41.8,41.84,103600.0,28.6132,28.6268,28.5858,28.6132,103600.0
2010-09-16 11:50:00,41.83,41.91,41.82,41.9,136700.0,28.6063,28.661,28.5995,28.6542,136700.0
2010-09-16 12:00:00,41.9,41.94,41.89,41.9,118200.0,28.6542,28.6816,28.6474,28.6542,118200.0
2010-09-16 12:10:00,41.89,41.95,41.87,41.94,649000.0,28.6474,28.6884,28.6337,28.6816,649000.0
2010-09-16 12:20:00,41.95,42.02,41.9,42.0,1096800.0,28.6884,28.7363,28.6542,28.7226,1096800.0
2010-09-16 12:30:00,42.0,42.02,41.98,42.0,210100.0,28.7226,28.7363,28.7089,28.7226,210100.0
2010-09-16 12:40:00,42.0,42.05,41.99,42.0,147100.0,28.7226,28.7568,28.7157,28.7226,147100.0
2010-09-16 12:50:00,42.0,42.03,41.95,42.02,230000.0,28.7226,28.7431,28.6884,28.7363,230000.0
2010-09-16 13:00:00,42.01,42.02,41.9,41.9,169800.0,28.7294,28.7363,28.6542,28.6542,169800.0
2010-09-16 13:10:00,41.9,41.93,41.8,41.8,254900.0,28.6542,28.6747,28.5858,28.5858,254900.0
2010-09-16 13:20:00,41.8,41.8,41.76,41.77,154200.0,28.5858,28.5858,28.5585,28.5653,154200.0
2010-09-16 13:30:00,41.78,41.79,41.69,41.7,386000.0,28.5721,28.579,28.5106,28.5174,386000.0
2010-09-16 13:40:00,41.69,41.76,41.67,41.71,348800.0,28.5106,28.5585,28.4969,28.5243,348800.0
2010-09-16 13:50:00,41.7,41.73,41.69,41.73,135700.0,28.5174,28.5379,28.5106,28.5379,135700.0
2010-09-16 14:00:00,41.73,41.77,41.68,41.69,226800.0,28.5379,28.5653,28.5037,28.5106,226800.0
2010-09-16 14:10:00,41.69,41.7,41.66,41.69,323200.0,28.5106,28.5174,28.4901,28.5106,323200.0
2010-09-16 14:20:00,41.69,41.73,41.65,41.71,668900.0,28.5106,28.5379,28.4832,28.5243,668900.0
2010-09-16 14:30:00,41.71,41.8,41.71,41.79,287100.0,28.5243,28.5858,28.5243,28.579,287100.0
2010-09-16 14:40:00,41.8,41.84,41.77,41.78,252700.0,28.5858,28.6132,28.5653,28.5721,252700.0
2010-09-16 14:50:00,41.78,41.82,41.74,41.81,208400.0,28.5721,28.5995,28.5448,28.5926,208400.0
2010-09-16 15:00:00,41.82,41.83,41.77,41.83,232500.0,28.5995,28.6063,28.5653,28.6063,232500.0
2010-09-16 15:10:00,41.83,41.87,41.76,41.87,621600.0,28.6063,28.6337,28.5585,28.6337,621600.0
2010-09-16 15:20:00,41.87,41.96,41.86,41.92,462000.0,28.6337,28.6952,28.6268,28.6679,462000.0
2010-09-16 15:30:00,41.92,41.99,41.92,41.98,292400.0,28.6679,28.7157,28.6679,28.7089,292400.0
2010-09-16 15:40:00,41.98,42.01,41.96,41.99,475800.0,28.7089,28.7294,28.6952,28.7157,475800.0
2010-09-16 15:50:00,41.99,42.0,41.95,41.95,987900.0,28.7157,28.7226,28.6884,28.6884,987900.0
2010-09-17 09:30:00,42.16,42.42,42.06,42.23,4079400.0,28.832,29.0098,28.7636,28.8799,4079400.0
2010-09-17 09:40:00,42.23,42.38,42.13,42.31,387200.0,28.8799,28.9825,28.8115,28.9346,387200.0
2010-09-17 09:50:00,42.31,42.31,41.94,42.1,699300.0,28.9346,28.9346,28.6816,28.791,699300.0
2010-09-17 10:00:00,42.1,42.47,42.06,42.45,654600.0,28.791,29.044,28.7636,29.0303,654600.0
2010-09-17 10:10:00,42.45,42.45,42.33,42.4,459900.0,29.0303,29.0303,28.9483,28.9961,459900.0
2010-09-17 10:20:00,42.4,42.46,42.35,42.39,204000.0,28.9961,29.0372,28.9619,28.9893,204000.0
2010-09-17 10:30:00,42.39,42.49,42.31,42.47,404600.0,28.9893,29.0577,28.9346,29.044,404600.0
2010-09-17 10:40:00,42.46,42.48,42.36,42.47,365100.0,29.0372,29.0508,28.9688,29.044,365100.0
2010-09-17 10:50:00,42.47,42.52,42.45,42.46,403000.0,29.044,29.0782,29.0303,29.0372,403000.0
2010-09-17 11:00:00,42.46,42.6,42.45,42.57,520900.0,29.0372,29.1329,29.0303,29.1124,520900.0
2010-09-17 11:10:00,42.57,42.58,42.45,42.47,286200.0,29.1124,29.1192,29.0303,29.044,286200.0
2010-09-17 11:20:00,42.46,42.47,42.38,42.41,252700.0,29.0372,29.044,28.9825,29.003,252700.0
2010-09-17 11:30:00,42.4,42.43,42.36,42.4,299600.0,28.9961,29.0166,28.9688,28.9961,299600.0
2010-09-17 11:40:00,42.4,42.41,42.29,42.33,235400.0,28.9961,29.003,28.9209,28.9483,235400.0
2010-09-17 11:50:00,42.32,42.59,42.32,42.58,499000.0,28.9414,29.1261,28.9414,29.1192,499000.0
2010-09-17 12:00:00,42.58,42.6,42.52,42.53,169800.0,29.1192,29.1329,29.0782,29.085,169800.0
2010-09-17 12:10:00,42.53,42.6,42.51,42.6,243900.0,29.085,29.1329,29.0714,29.1329,243900.0
2010-09-17 12:20:00,42.6,42.68,42.59,42.67,430300.0,29.1329,29.1876,29.1261,29.1808,430300.0
2010-09-17 12:30:00,42.66,42.71,42.65,42.7,334200.0,29.1739,29.2081,29.1671,29.2013,334200.0
2010-09-17 12:40:00,42.69,42.72,42.65,42.72,475400.0,29.1945,29.215,29.1671,29.215,475400.0
2010-09-17 12:50:00,42.73,42.74,42.65,42.67,388600.0,29.2218,29.2286,29.1671,29.1808,388600.0
2010-09-17 13:00:00,42.67,42.74,42.65,42.66,194800.0,29.1808,29.2286,29.1671,29.1739,194800.0
2010-09-17 13:10:00,42.67,42.68,42.6,42.61,126300.0,29.1808,29.1876,29.1329,29.1397,126300.0
2010-09-17 13:20:00,42.61,42.7,42.61,42.67,202900.0,29.1397,29.2013,29.1397,29.1808,202900.0
2010-09-17 13:30:00,42.67,42.73,42.64,42.64,205600.0,29.1808,29.2218,29.1603,29.1603,205600.0
2010-09-17 13:40:00,42.64,42.65,42.59,42.6,176400.0,29.1603,29.1671,29.1261,29.1329,176400.0
2010-09-17 13:50:00,42.6,42.63,42.55,42.6,201100.0,29.1329,29.1534,29.0987,29.1329,201100.0
2010-09-17 14:00:00,42.6,42.6,42.5,42.53,259800.0,29.1329,29.1329,29.0645,29.085,259800.0
2010-09-17 14:10:00,42.52,42.55,42.5,42.5,191200.0,29.0782,29.0987,29.0645,29.0645,191200.0
2010-09-17 14:20:00,42.51,42.6,42.49,42.59,399900.0,29.0714,29.1329,29.0577,29.1261,399900.0
2010-09-17 14:30:00,42.59,42.65,42.57,42.61,335200.0,29.1261,29.1671,29.1124,29.1397,335200.0
2010-09-17 14:40:00,42.61,42.64,42.59,42.63,193700.0,29.1397,29.1603,29.1261,29.1534,193700.0
2010-09-17 14:50:00,42.64,42.7,42.59,42.68,281300.0,29.1603,29.2013,29.1261,29.1876,281300.0
2010-09-17 15:00:00,42.69,42.75,42.61,42.61,515900.0,29.1945,29.2355,29.1397,29.1397,515900.0
2010-09-17 15:10:00,42.61,42.63,42.57,42.63,466500.0,29.1397,29.1534,29.1124,29.1534,466500.0
2010-09-17 15:20:00,42.63,42.66,42.59,42.6,280700.0,29.1534,29.1739,29.1261,29.1329,280700.0
2010-09-17 15:30:00,42.6,42.64,42.57,42.59,627900.0,29.1329,29.1603,29.1124,29.1261,627900.0
2010-09-17 15:40:00,42.6,42.61,42.53,42.56,711000.0,29.1329,29.1397,29.085,29.1056,711000.0
2010-09-17 15:50:00,42.57,42.6,42.49,42.53,1857300.0,29.1124,29.1329,29.0577,29.085,1857300.0
2010-09-20 09:30:00,42.58,42.74,42.57,42.72,495900.0,29.1192,29.2286,29.1124,29.215,495900.0
2010-09-20 09:40:00,42.71,42.75,42.64,42.68,448000.0,29.2081,29.2355,29.1603,29.1876,448000.0
2010-09-20 09:50:00,42.67,42.85,42.67,42.78,413900.0,29.1808,29.3039,29.1808,29.256,413900.0
2010-09-20 10:00:00,42.78,43.02,42.74,42.94,735100.0,29.256,29.4201,29.2286,29.3654,735100.0
2010-09-20 10:10:00,42.95,43.03,42.91,43.01,848700.0,29.3723,29.427,29.3449,29.4133,848700.0
2010-09-20 10:20:00,43.02,43.07,42.87,42.88,528900.0,29.4201,29.4543,29.3176,29.3244,528900.0
2010-09-20 10:30:00,42.88,42.96,42.85,42.94,528900.0,29.3244,29.3791,29.3039,29.3654,528900.0
2010-09-20 10:40:00,42.94,42.99,42.88,42.88,530200.0,29.3654,29.3996,29.3244,29.3244,530200.0
2010-09-20 10:50:00,42.87,43.0,42.87,42.96,316800.0,29.3176,29.4065,29.3176,29.3791,316800.0
2010-09-20 11:00:00,42.95,43.01,42.91,42.96,297700.0,29.3723,29.4133,29.3449,29.3791,297700.0
2010-09-20 11:10:00,42.97,42.97,42.89,42.92,279000.0,29.3859,29.3859,29.3312,29.3517,279000.0
2010-09-20 11:20:00,42.93,42.94,42.8,42.83,228900.0,29.3586,29.3654,29.2697,29.2902,228900.0
2010-09-20 11:30:00,42.84,42.9,42.82,42.86,172600.0,29.297,29.3381,29.2834,29.3107,172600.0
2010-09-20 11:40:00,42.85,42.91,42.82,42.87,252700.0,29.3039,29.3449,29.2834,29.3176,252700.0
2010-09-20 11:50:00,42.87,42.9,42.84,42.86,320600.0,29.3176,29.3381,29.297,29.3107,320600.0
2010-09-20 12:00:00,42.86,42.87,42.79,42.8,312100.0,29.3107,29.3176,29.2628,29.2697,312100.0
2010-09-20 12:10:00,42.8,42.85,42.78,42.85,281100.0,29.2697,29.3039,29.256,29.3039,281100.0
2010-09-20 12:20:00,42.85,42.85,42.74,42.75,261400.0,29.3039,29.3039,29.2286,29.2355,261400.0
2010-09-20 12:30:00,42.76,42.81,42.75,42.8,204200.0,29.2423,29.2765,29.2355,29.2697,204200.0
2010-09-20 12:40:00,42.8,42.83,42.77,42.81,273700.0,29.2697,29.2902,29.2492,29.2765,273700.0
2010-09-20 12:50:00,42.81,42.85,42.77,42.81,221700.0,29.2765,29.3039,29.2492,29.2765,221700.0
2010-09-20 13:00:00,42.81,42.85,42.78,42.79,162100.0,29.2765,29.3039,29.256,29.2628,162100.0
2010-09-20 13:10:00,42.79,42.8,42.73,42.78,129100.0,29.2628,29.2697,29.2218,29.256,129100.0
2010-09-20 13:20:00,42.77,42.8,42.76,42.8,124000.0,29.2492,29.2697,29.2423,29.2697,124000.0
2010-09-20 13:30:00,42.8,42.8,42.72,42.76,228100.0,29.2697,29.2697,29.215,29.2423,228100.0
2010-09-20 13:40:00,42.77,42.8,42.73,42.76,191700.0,29.2492,29.2697,29.2218,29.2423,191700.0
2010-09-20 13:50:00,42.76,42.8,42.71,42.78,118200.0,29.2423,29.2697,29.2081,29.256,118200.0
2010-09-20 14:00:00,42.78,42.81,42.77,42.8,234300.0,29.256,29.2765,29.2492,29.2697,234300.0
2010-09-20 14:10:00,42.79,42.83,42.76,42.82,224000.0,29.2628,29.2902,29.2423,29.2834,224000.0
2010-09-20 14:20:00,42.82,42.91,42.79,42.9,353700.0,29.2834,29.3449,29.2628,29.3381,353700.0
2010-09-20 14:30:00,42.9,42.94,42.83,42.91,360900.0,29.3381,29.3654,29.2902,29.3449,360900.0
2010-09-20 14:40:00,42.92,42.93,42.8,42.83,290800.0,29.3517,29.3586,29.2697,29.2902,290800.0
2010-09-20 14:50:00,42.82,42.97,42.8,42.97,298800.0,29.2834,29.3859,29.2697,29.3859,298800.0
2010-09-20 15:00:00,42.96,42.97,42.9,42.92,282500.0,29.3791,29.3859,29.3381,29.3517,282500.0
2010-09-20 15:10:00,42.93,43.0,42.92,43.0,581100.0,29.3586,29.4065,29.3517,29.4065,581100.0
2010-09-20 15:20:00,43.0,43.02,42.94,42.95,223600.0,29.4065,29.4201,29.3654,29.3723,223600.0
2010-09-20 15:30:00,42.95,43.02,42.94,43.01,495400.0,29.3723,29.4201,29.3654,29.4133,495400.0
2010-09-20 15:40:00,43.0,43.05,42.98,43.02,693900.0,29.4065,29.4406,29.3928,29.4201,693900.0
2010-09-20 15:50:00,43.03,43.1,42.98,42.99,1124400.0,29.427,29.4748,29.3928,29.3996,1124400.0
2010-09-21 09:30:00,43.25,43.43,43.11,43.36,1098500.0,29.5774,29.7005,29.4817,29.6526,1098500.0
2010-09-21 09:40:00,43.35,43.58,43.31,43.56,1004000.0,29.6458,29.8031,29.6185,29.7894,1004000.0
2010-09-21 09:50:00,43.55,43.56,43.38,43.44,562900.0,29.7826,29.7894,29.6663,29.7074,562900.0
2010-09-21 10:00:00,43.44,43.45,43.4,43.42,234500.0,29.7074,29.7142,29.68,29.6937,234500.0
2010-09-21 10:10:00,43.41,43.51,43.41,43.5,296000.0,29.6868,29.7552,29.6868,29.7484,296000.0
2010-09-21 10:20:00,43.5,43.55,43.42,43.47,352200.0,29.7484,29.7826,29.6937,29.7279,352200.0
2010-09-21 10:30:00,43.47,43.52,43.38,43.43,332100.0,29.7279,29.7621,29.6663,29.7005,332100.0
2010-09-21 10:40:00,43.44,43.44,43.33,43.39,205100.0,29.7074,29.7074,29.6321,29.6732,205100.0
2010-09-21 10:50:00,43.4,43.43,43.31,43.38,518900.0,29.68,29.7005,29.6185,29.6663,518900.0
2010-09-21 11:00:00,43.37,43.38,43.27,43.33,320200.0,29.6595,29.6663,29.5911,29.6321,320200.0
2010-09-21 11:10:00,43.33,43.4,43.3,43.32,255800.0,29.6321,29.68,29.6116,29.6253,255800.0
2010-09-21 11:20:00,43.33,43.39,43.3,43.35,155600.0,29.6321,29.6732,29.6116,29.6458,155600.0
2010-09-21 11:30:00,43.35,43.47,43.35,43.46,264200.0,29.6458,29.7279,29.6458,29.721,264200.0
2010-09-21 11:40:00,43.46,43.5,43.41,43.46,179100.0,29.721,29.7484,29.6868,29.721,179100.0
2010-09-21 11:50:00,43.45,43.47,43.43,43.44,229100.0,29.7142,29.7279,29.7005,29.7074,229100.0
2010-09-21 12:00:00,43.43,43.44,43.31,43.32,305300.0,29.7005,29.7074,29.6185,29.6253,305300.0
2010-09-21 12:10:00,43.31,43.42,43.29,43.42,197200.0,29.6185,29.6937,29.6048,29.6937,197200.0
2010-09-21 12:20:00,43.42,43.42,43.34,43.39,183800.0,29.6937,29.6937,29.639,29.6732,183800.0
2010-09-21 12:30:00,43.38,43.45,43.36,43.36,138900.0,29.6663,29.7142,29.6526,29.6526,138900.0
2010-09-21 12:40:00,43.37,43.4,43.33,43.35,153700.0,29.6595,29.68,29.6321,29.6458,153700.0
2010-09-21 12:50:00,43.35,43.48,43.34,43.45,233600.0,29.6458,29.7347,29.639,29.7142,233600.0
2010-09-21 13:00:00,43.45,43.47,43.41,43.42,236200.0,29.7142,29.7279,29.6868,29.6937,236200.0
2010-09-21 13:10:00,43.43,43.45,43.38,43.45,168300.0,29.7005,29.7142,29.6663,29.7142,168300.0
2010-09-21 13:20:00,43.45,43.47,43.41,43.44,233700.0,29.7142,29.7279,29.6868,29.7074,233700.0
2010-09-21 13:30:00,43.43,43.49,43.43,43.49,164600.0,29.7005,29.7416,29.7005,29.7416,164600.0
2010-09-21 13:40:00,43.48,43.5,43.44,43.47,173800.0,29.7347,29.7484,29.7074,29.7279,173800.0
2010-09-21 13:50:00,43.48,43.5,43.47,43.48,226000.0,29.7347,29.7484,29.7279,29.7347,226000.0
2010-09-21 14:00:00,43.48,43.52,43.43,43.47,346400.0,29.7347,29.7621,29.7005,29.7279,346400.0
2010-09-21 14:10:00,43.48,43.7,43.35,43.65,735500.0,29.7347,29.8852,29.6458,29.851,735500.0
2010-09-21 14:20:00,43.64,43.69,43.54,43.64,581300.0,29.8441,29.8783,29.7757,29.8441,581300.0
2010-09-21 14:30:00,43.63,43.84,43.61,43.82,555500.0,29.8373,29.9809,29.8236,29.9672,555500.0
2010-09-21 14:40:00,43.84,43.87,43.72,43.75,587600.0,29.9809,30.0014,29.8988,29.9194,587600.0
2010-09-21 14:50:00,43.75,43.76,43.58,43.62,477500.0,29.9194,29.9262,29.8031,29.8305,477500.0
2010-09-21 15:00:00,43.61,43.62,43.47,43.58,459800.0,29.8236,29.8305,29.7279,29.8031,459800.0
2010-09-21 15:10:00,43.57,43.66,43.47,43.66,329300.0,29.7963,29.8578,29.7279,29.8578,329300.0
2010-09-21 15:20:00,43.66,43.68,43.53,43.58,421800.0,29.8578,29.8715,29.7689,29.8031,421800.0
2010-09-21 15:30:00,43.57,43.57,43.35,43.44,823700.0,29.7963,29.7963,29.6458,29.7074,823700.0
2010-09-21 15:40:00,43.44,43.46,43.37,43.42,564300.0,29.7074,29.721,29.6595,29.6937,564300.0
2010-09-21 15:50:00,43.42,43.56,43.42,43.56,1289300.0,29.6937,29.7894,29.6937,29.7894,1289300.0
2010-09-22 09:30:00,43.63,43.76,43.31,43.39,1454700.0,29.8373,29.9262,29.6185,29.6732,1454700.0
2010-09-22 09:40:00,43.41,43.51,42.98,43.12,1982600.0,29.6868,29.7552,29.3928,29.4885,1982600.0
2010-09-22 09:50:00,43.12,43.22,42.83,42.98,1043900.0,29.4885,29.5569,29.2902,29.3928,1043900.0
2010-09-22 10:00:00,42.99,42.99,42.7,42.88,1018400.0,29.3996,29.3996,29.2013,29.3244,1018400.0
2010-09-22 10:10:00,42.88,43.01,42.77,42.77,634800.0,29.3244,29.4133,29.2492,29.2492,634800.0
2010-09-22 10:20:00,42.77,42.92,42.74,42.87,353500.0,29.2492,29.3517,29.2286,29.3176,353500.0
2010-09-22 10:30:00,42.87,42.95,42.85,42.92,338500.0,29.3176,29.3723,29.3039,29.3517,338500.0
2010-09-22 10:40:00,42.91,43.03,42.9,42.97,339600.0,29.3449,29.427,29.3381,29.3859,339600.0
2010-09-22 10:50:00,42.96,43.15,42.95,43.03,581300.0,29.3791,29.509,29.3723,29.427,581300.0
2010-09-22 11:00:00,43.03,43.05,42.81,42.83,363400.0,29.427,29.4406,29.2765,29.2902,363400.0
2010-09-22 11:10:00,42.82,42.95,42.78,42.93,267600.0,29.2834,29.3723,29.256,29.3586,267600.0
2010-09-22 11:20:00,42.94,42.94,42.78,42.83,614100.0,29.3654,29.3654,29.256,29.2902,614100.0
2010-09-22 11:30:00,42.83,42.95,42.82,42.9,284500.0,29.2902,29.3723,29.2834,29.3381,284500.0
2010-09-22 11:40:00,42.9,42.98,42.87,42.94,115600.0,29.3381,29.3928,29.3176,29.3654,115600.0
2010-09-22 11:50:00,42.94,43.05,42.92,43.05,118400.0,29.3654,29.4406,29.3517,29.4406,118400.0
2010-09-22 12:00:00,43.06,43.08,43.0,43.06,175800.0,29.4475,29.4612,29.4065,29.4475,175800.0
2010-09-22 12:10:00,43.06,43.06,42.97,43.01,223700.0,29.4475,29.4475,29.3859,29.4133,223700.0
2010-09-22 12:20:00,43.0,43.03,42.93,43.0,129600.0,29.4065,29.427,29.3586,29.4065,129600.0
2010-09-22 12:30:00,42.99,43.0,42.91,42.92,154100.0,29.3996,29.4065,29.3449,29.3517,154100.0
2010-09-22 12:40:00,42.92,42.95,42.87,42.89,153400.0,29.3517,29.3723,29.3176,29.3312,153400.0
2010-09-22 12:50:00,42.88,42.9,42.86,42.88,73500.0,29.3244,29.3381,29.3107,29.3244,73500.0
2010-09-22 13:00:00,42.87,42.93,42.84,42.85,202700.0,29.3176,29.3586,29.297,29.3039,202700.0
2010-09-22 13:10:00,42.84,42.86,42.77,42.84,105700.0,29.297,29.3107,29.2492,29.297,105700.0
2010-09-22 13:20:00,42.84,42.91,42.8,42.89,133300.0,29.297,29.3449,29.2697,29.3312,133300.0
2010-09-22 13:30:00,42.9,42.99,42.89,42.99,139700.0,29.3381,29.3996,29.3312,29.3996,139700.0
2010-09-22 13:40:00,42.99,43.02,42.97,42.99,106300.0,29.3996,29.4201,29.3859,29.3996,106300.0
2010-09-22 13:50:00,42.99,43.0,42.93,42.94,84900.0,29.3996,29.4065,29.3586,29.3654,84900.0
2010-09-22 14:00:00,42.94,42.97,42.86,42.87,270800.0,29.3654,29.3859,29.3107,29.3176,270800.0
2010-09-22 14:10:00,42.88,42.91,42.81,42.81,254600.0,29.3244,29.3449,29.2765,29.2765,254600.0
2010-09-22 14:20:00,42.82,42.93,42.79,42.92,258500.0,29.2834,29.3586,29.2628,29.3517,258500.0
2010-09-22 14:30:00,42.93,43.1,42.92,43.08,273600.0,29.3586,29.4748,29.3517,29.4612,273600.0
2010-09-22 14:40:00,43.08,43.18,43.08,43.13,326300.0,29.4612,29.5296,29.4612,29.4954,326300.0
2010-09-22 14:50:00,43.12,43.15,43.05,43.15,167000.0,29.4885,29.509,29.4406,29.509,167000.0
2010-09-22 15:00:00,43.14,43.17,43.09,43.11,311900.0,29.5022,29.5227,29.468,29.4817,311900.0
2010-09-22 15:10:00,43.11,43.16,43.06,43.06,244300.0,29.4817,29.5159,29.4475,29.4475,244300.0
2010-09-22 15:20:00,43.06,43.1,43.01,43.08,283000.0,29.4475,29.4748,29.4133,29.4612,283000.0
2010-09-22 15:30:00,43.08,43.23,43.07,43.21,539000.0,29.4612,29.5637,29.4543,29.5501,539000.0
2010-09-22 15:40:00,43.21,43.22,43.15,43.2,429400.0,29.5501,29.5569,29.509,29.5432,429400.0
2010-09-22 15:50:00,43.19,43.3,43.14,43.3,907100.0,29.5364,29.6116,29.5022,29.6116,907100.0
2010-09-23 09:30:00,42.95,43.19,42.76,43.08,1039400.0,29.3723,29.5364,29.2423,29.4612,1039400.0
2010-09-23 09:40:00,43.08,43.15,43.03,43.06,845200.0,29.4612,29.509,29.427,29.4475,845200.0
2010-09-23 09:50:00,43.07,43.13,43.03,43.11,605100.0,29.4543,29.4954,29.427,29.4817,605100.0
2010-09-23 10:00:00,43.11,43.47,43.1,43.4,797100.0,29.4817,29.7279,29.4748,29.68,797100.0
2010-09-23 10:10:00,43.4,43.43,43.21,43.24,813900.0,29.68,29.7005,29.5501,29.5706,813900.0
2010-09-23 10:20:00,43.24,43.53,43.24,43.52,592900.0,29.5706,29.7689,29.5706,29.7621,592900.0
2010-09-23 10:30:00,43.53,43.62,43.42,43.43,1026800.0,29.7689,29.8305,29.6937,29.7005,1026800.0
2010-09-23 10:40:00,43.43,43.49,43.36,43.4,574100.0,29.7005,29.7416,29.6526,29.68,574100.0
2010-09-23 10:50:00,43.4,43.45,43.32,43.39,350900.0,29.68,29.7142,29.6253,29.6732,350900.0
2010-09-23 11:00:00,43.4,43.44,43.34,43.42,314400.0,29.68,29.7074,29.639,29.6937,314400.0
2010-09-23 11:10:00,43.42,43.58,43.36,43.58,423000.0,29.6937,29.8031,29.6526,29.8031,423000.0
2010-09-23 11:20:00,43.58,43.65,43.56,43.6,369700.0,29.8031,29.851,29.7894,29.8168,369700.0
2010-09-23 11:30:00,43.59,43.7,43.56,43.59,890900.0,29.8099,29.8852,29.7894,29.8099,890900.0
2010-09-23 11:40:00,43.59,43.63,43.52,43.6,342300.0,29.8099,29.8373,29.7621,29.8168,342300.0
2010-09-23 11:50:00,43.59,43.69,43.58,43.65,221600.0,29.8099,29.8783,29.8031,29.851,221600.0
2010-09-23 12:00:00,43.65,43.73,43.63,43.66,224300.0,29.851,29.9057,29.8373,29.8578,224300.0
2010-09-23 12:10:00,43.66,43.69,43.59,43.62,251200.0,29.8578,29.8783,29.8099,29.8305,251200.0
2010-09-23 12:20:00,43.61,43.63,43.57,43.59,150400.0,29.8236,29.8373,29.7963,29.8099,150400.0
2010-09-23 12:30:00,43.58,43.65,43.58,43.59,209100.0,29.8031,29.851,29.8031,29.8099,209100.0
2010-09-23 12:40:00,43.6,43.65,43.5,43.56,244000.0,29.8168,29.851,29.7484,29.7894,244000.0
2010-09-23 12:50:00,43.56,43.62,43.53,43.54,79200.0,29.7894,29.8305,29.7689,29.7757,79200.0
2010-09-23 13:00:00,43.54,43.67,43.5,43.61,390900.0,29.7757,29.8646,29.7484,29.8236,390900.0
2010-09-23 13:10:00,43.6,43.62,43.54,43.54,206900.0,29.8168,29.8305,29.7757,29.7757,206900.0
2010-09-23 13:20:00,43.54,43.62,43.53,43.59,113300.0,29.7757,29.8305,29.7689,29.8099,113300.0
2010-09-23 13:30:00,43.59,43.7,43.59,43.67,231800.0,29.8099,29.8852,29.8099,29.8646,231800.0
2010-09-23 13:40:00,43.69,43.69,43.59,43.63,89300.0,29.8783,29.8783,29.8099,29.8373,89300.0
2010-09-23 13:50:00,43.62,43.67,43.59,43.66,206600.0,29.8305,29.8646,29.8099,29.8578,206600.0
2010-09-23 14:00:00,43.66,43.74,43.66,43.7,364900.0,29.8578,29.9125,29.8578,29.8852,364900.0
2010-09-23 14:10:00,43.7,43.71,43.65,43.66,185500.0,29.8852,29.892,29.851,29.8578,185500.0
2010-09-23 14:20:00,43.67,43.71,43.61,43.61,175500.0,29.8646,29.892,29.8236,29.8236,175500.0
2010-09-23 14:30:00,43.61,43.64,43.55,43.57,160900.0,29.8236,29.8441,29.7826,29.7963,160900.0
2010-09-23 14:40:00,43.56,43.57,43.49,43.53,370700.0,29.7894,29.7963,29.7416,29.7689,370700.0
2010-09-23 14:50:00,43.53,43.6,43.52,43.57,711000.0,29.7689,29.8168,29.7621,29.7963,711000.0
2010-09-23 15:00:00,43.57,43.62,43.53,43.57,649500.0,29.7963,29.8305,29.7689,29.7963,649500.0
2010-09-23 15:10:00,43.56,43.64,43.54,43.64,567400.0,29.7894,29.8441,29.7757,29.8441,567400.0
2010-09-23 15:20:00,43.62,43.71,43.54,43.54,903700.0,29.8305,29.892,29.7757,29.7757,903700.0
2010-09-23 15:30:00,43.54,43.62,43.48,43.53,883400.0,29.7757,29.8305,29.7347,29.7689,883400.0
2010-09-23 15:40:00,43.53,43.65,43.51,43.61,696800.0,29.7689,29.851,29.7552,29.8236,696800.0
2010-09-23 15:50:00,43.6,43.68,43.55,43.66,1132500.0,29.8168,29.8715,29.7826,29.8578,1132500.0
2010-09-24 09:30:00,43.85,44.31,43.84,44.25,1320800.0,29.9877,30.3023,29.9809,30.2613,1320800.0
2010-09-24 09:40:00,44.25,44.46,44.11,44.37,1002500.0,30.2613,30.4049,30.1656,30.3434,1002500.0
2010-09-24 09:50:00,44.36,44.5,44.34,44.46,832100.0,30.3365,30.4323,30.3228,30.4049,832100.0
2010-09-24 10:00:00,44.45,44.65,44.39,44.6,919700.0,30.3981,30.5348,30.357,30.5006,919700.0
2010-09-24 10:10:00,44.61,44.68,44.57,44.67,810100.0,30.5075,30.5554,30.4801,30.5485,810100.0
2010-09-24 10:20:00,44.67,44.74,44.6,44.68,680700.0,30.5485,30.5964,30.5006,30.5554,680700.0
2010-09-24 10:30:00,44.69,44.78,44.67,44.74,606200.0,30.5622,30.6237,30.5485,30.5964,606200.0
2010-09-24 10:40:00,44.74,44.76,44.64,44.67,489300.0,30.5964,30.6101,30.528,30.5485,489300.0
2010-09-24 10:50:00,44.66,44.7,44.65,44.69,306600.0,30.5417,30.569,30.5348,30.5622,306600.0
2010-09-24 11:00:00,44.68,44.69,44.58,44.6,524700.0,30.5554,30.5622,30.487,30.5006,524700.0
2010-09-24 11:10:00,44.6,44.75,44.58,44.75,739700.0,30.5006,30.6032,30.487,30.6032,739700.0
2010-09-24 11:20:00,44.75,44.76,44.71,44.73,429600.0,30.6032,30.6101,30.5759,30.5896,429600.0
2010-09-24 11:30:00,44.73,44.8,44.72,44.78,446300.0,30.5896,30.6374,30.5827,30.6237,446300.0
2010-09-24 11:40:00,44.78,44.78,44.69,44.72,307500.0,30.6237,30.6237,30.5622,30.5827,307500.0
2010-09-24 11:50:00,44.72,44.85,44.69,44.83,746800.0,30.5827,30.6716,30.5622,30.6579,746800.0
2010-09-24 12:00:00,44.83,44.93,44.82,44.89,1083300.0,30.6579,30.7263,30.6511,30.699,1083300.0
2010-09-24 12:10:00,44.9,44.97,44.89,44.97,280900.0,30.7058,30.7537,30.699,30.7537,280900.0
2010-09-24 12:20:00,44.96,44.97,44.87,44.89,355400.0,30.7468,30.7537,30.6853,30.699,355400.0
2010-09-24 12:30:00,44.89,44.91,44.72,44.79,497400.0,30.699,30.7126,30.5827,30.6306,497400.0
2010-09-24 12:40:00,44.78,44.91,44.75,44.91,542500.0,30.6237,30.7126,30.6032,30.7126,542500.0
2010-09-24 12:50:00,44.91,44.93,44.84,44.88,199900.0,30.7126,30.7263,30.6648,30.6921,199900.0
2010-09-24 13:00:00,44.88,44.9,44.84,44.86,156600.0,30.6921,30.7058,30.6648,30.6785,156600.0
2010-09-24 13:10:00,44.86,44.87,44.81,44.82,262100.0,30.6785,30.6853,30.6443,30.6511,262100.0
2010-09-24 13:20:00,44.81,44.87,44.78,44.82,322000.0,30.6443,30.6853,30.6237,30.6511,322000.0
2010-09-24 13:30:00,44.82,44.83,44.76,44.78,330700.0,30.6511,30.6579,30.6101,30.6237,330700.0
2010-09-24 13:40:00,44.77,44.8,44.72,44.74,305800.0,30.6169,30.6374,30.5827,30.5964,305800.0
2010-09-24 13:50:00,44.74,44.74,44.59,44.62,398500.0,30.5964,30.5964,30.4938,30.5143,398500.0
2010-09-24 14:00:00,44.62,44.67,44.56,44.56,274300.0,30.5143,30.5485,30.4733,30.4733,274300.0
2010-09-24 14:10:00,44.56,44.57,44.48,44.52,415300.0,30.4733,30.4801,30.4186,30.4459,415300.0
2010-09-24 14:20:00,44.52,44.56,44.45,44.49,364100.0,30.4459,30.4733,30.3981,30.4254,364100.0
2010-09-24 14:30:00,44.5,44.57,44.48,44.53,305800.0,30.4323,30.4801,30.4186,30.4528,305800.0
2010-09-24 14:40:00,44.54,44.55,44.48,44.49,337700.0,30.4596,30.4665,30.4186,30.4254,337700.0
2010-09-24 14:50:00,44.5,44.52,44.41,44.48,575500.0,30.4323,30.4459,30.3707,30.4186,575500.0
2010-09-24 15:00:00,44.49,44.5,44.38,44.38,413200.0,30.4254,30.4323,30.3502,30.3502,413200.0
2010-09-24 15:10:00,44.38,44.43,44.34,44.35,544000.0,30.3502,30.3844,30.3228,30.3297,544000.0
2010-09-24 15:20:00,44.36,44.42,44.34,44.38,466100.0,30.3365,30.3776,30.3228,30.3502,466100.0
2010-09-24 15:30:00,44.37,44.48,44.35,44.46,493400.0,30.3434,30.4186,30.3297,30.4049,493400.0
2010-09-24 15:40:00,44.47,44.59,44.46,44.53,697000.0,30.4117,30.4938,30.4049,30.4528,697000.0
2010-09-24 15:50:00,44.54,44.57,44.45,44.54,1691400.0,30.4596,30.4801,30.3981,30.4596,1691400.0
2010-09-27 09:30:00,44.33,44.4,44.14,44.17,786300.0,30.316,30.3639,30.1861,30.2066,786300.0
2010-09-27 09:40:00,44.18,44.29,44.17,44.28,364200.0,30.2134,30.2886,30.2066,30.2818,364200.0
2010-09-27 09:50:00,44.29,44.35,44.27,44.29,286700.0,30.2886,30.3297,30.275,30.2886,286700.0
2010-09-27 10:00:00,44.29,44.43,44.29,44.42,333600.0,30.2886,30.3844,30.2886,30.3776,333600.0
2010-09-27 10:10:00,44.42,44.47,44.32,44.42,246400.0,30.3776,30.4117,30.3092,30.3776,246400.0
2010-09-27 10:20:00,44.42,44.5,44.41,44.49,228900.0,30.3776,30.4323,30.3707,30.4254,228900.0
2010-09-27 10:30:00,44.49,44.54,44.46,44.5,315500.0,30.4254,30.4596,30.4049,30.4323,315500.0
2010-09-27 10:40:00,44.49,44.56,44.48,44.49,149400.0,30.4254,30.4733,30.4186,30.4254,149400.0
2010-09-27 10:50:00,44.48,44.61,44.45,44.58,186100.0,30.4186,30.5075,30.3981,30.487,186100.0
2010-09-27 11:00:00,44.57,44.58,44.5,44.56,339600.0,30.4801,30.487,30.4323,30.4733,339600.0
2010-09-27 11:10:00,44.56,44.63,44.51,44.56,463800.0,30.4733,30.5212,30.4391,30.4733,463800.0
2010-09-27 11:20:00,44.56,44.61,44.52,44.56,189000.0,30.4733,30.5075,30.4459,30.4733,189000.0
2010-09-27 11:30:00,44.56,44.63,44.52,44.54,260100.0,30.4733,30.5212,30.4459,30.4596,260100.0
2010-09-27 11:40:00,44.54,44.55,44.51,44.53,200900.0,30.4596,30.4665,30.4391,30.4528,200900.0
2010-09-27 11:50:00,44.53,44.62,44.52,44.55,313500.0,30.4528,30.5143,30.4459,30.4665,313500.0
2010-09-27 12:00:00,44.55,44.61,44.54,44.57,378100.0,30.4665,30.5075,30.4596,30.4801,378100.0
2010-09-27 12:10:00,44.57,44.62,44.57,44.62,175300.0,30.4801,30.5143,30.4801,30.5143,175300.0
2010-09-27 12:20:00,44.61,44.63,44.57,44.61,200300.0,30.5075,30.5212,30.4801,30.5075,200300.0
2010-09-27 12:30:00,44.61,44.61,44.55,44.57,180600.0,30.5075,30.5075,30.4665,30.4801,180600.0
2010-09-27 12:40:00,44.58,44.58,44.54,44.56,134100.0,30.487,30.487,30.4596,30.4733,134100.0
2010-09-27 12:50:00,44.56,44.56,44.51,44.53,142000.0,30.4733,30.4733,30.4391,30.4528,142000.0
2010-09-27 13:00:00,44.52,44.64,44.51,44.59,261200.0,30.4459,30.528,30.4391,30.4938,261200.0
2010-09-27 13:10:00,44.6,44.64,44.58,44.6,147800.0,30.5006,30.528,30.487,30.5006,147800.0
2010-09-27 13:20:00,44.61,44.74,44.55,44.68,382400.0,30.5075,30.5964,30.4665,30.5554,382400.0
2010-09-27 13:30:00,44.68,44.82,44.67,44.81,434700.0,30.5554,30.6511,30.5485,30.6443,434700.0
2010-09-27 13:40:00,44.81,44.98,44.81,44.97,810600.0,30.6443,30.7605,30.6443,30.7537,810600.0
2010-09-27 13:50:00,44.97,45.0,44.96,44.98,454100.0,30.7537,30.7742,30.7468,30.7605,454100.0
2010-09-27 14:00:00,44.97,44.99,44.96,44.96,261000.0,30.7537,30.7674,30.7468,30.7468,261000.0
2010-09-27 14:10:00,44.96,44.99,44.95,44.97,356700.0,30.7468,30.7674,30.74,30.7537,356700.0
2010-09-27 14:20:00,44.98,44.98,44.95,44.98,207600.0,30.7605,30.7605,30.74,30.7605,207600.0
2010-09-27 14:30:00,44.98,44.99,44.95,44.95,352500.0,30.7605,30.7674,30.74,30.74,352500.0
2010-09-27 14:40:00,44.95,44.99,44.94,44.96,307000.0,30.74,30.7674,30.7332,30.7468,307000.0
2010-09-27 14:50:00,44.96,44.98,44.88,44.89,329200.0,30.7468,30.7605,30.6921,30.699,329200.0
2010-09-27 15:00:00,44.88,44.9,44.85,44.87,277200.0,30.6921,30.7058,30.6716,30.6853,277200.0
2010-09-27 15:10:00,44.87,44.87,44.81,44.83,221600.0,30.6853,30.6853,30.6443,30.6579,221600.0
2010-09-27 15:20:00,44.82,44.84,44.75,44.75,225900.0,30.6511,30.6648,30.6032,30.6032,225900.0
2010-09-27 15:30:00,44.75,44.8,44.74,44.79,472000.0,30.6032,30.6374,30.5964,30.6306,472000.0
2010-09-27 15:40:00,44.79,44.8,44.65,44.68,617200.0,30.6306,30.6374,30.5348,30.5554,617200.0
2010-09-27 15:50:00,44.68,44.68,44.56,44.58,1062800.0,30.5554,30.5554,30.4733,30.487,1062800.0
2010-09-28 09:30:00,44.69,44.85,44.4,44.4,1135900.0,30.5622,30.6716,30.3639,30.3639,1135900.0
2010-09-28 09:40:00,44.41,44.5,44.34,44.37,671200.0,30.3707,30.4323,30.3228,30.3434,671200.0
2010-09-28 09:50:00,44.37,44.37,44.22,44.22,597800.0,30.3434,30.3434,30.2408,30.2408,597800.0
2010-09-28 10:00:00,44.26,44.26,43.7,43.74,1680900.0,30.2681,30.2681,29.8852,29.9125,1680900.0
2010-09-28 10:10:00,43.73,43.94,43.7,43.91,646800.0,29.9057,30.0493,29.8852,30.0288,646800.0
2010-09-28 10:20:00,43.92,44.05,43.88,44.01,622100.0,30.0356,30.1245,30.0083,30.0972,622100.0
2010-09-28 10:30:00,44.01,44.14,44.01,44.1,434200.0,30.0972,30.1861,30.0972,30.1587,434200.0
2010-09-28 10:40:00,44.09,44.18,44.02,44.02,548600.0,30.1519,30.2134,30.104,30.104,548600.0
2010-09-28 10:50:00,44.02,44.07,43.96,43.99,677500.0,30.104,30.1382,30.063,30.0835,677500.0
2010-09-28 11:00:00,43.99,44.01,43.9,43.9,714700.0,30.0835,30.0972,30.0219,30.0219,714700.0
2010-09-28 11:10:00,43.9,44.02,43.9,43.99,445500.0,30.0219,30.104,30.0219,30.0835,445500.0
2010-09-28 11:20:00,43.99,44.17,43.98,44.16,472100.0,30.0835,30.2066,30.0766,30.1997,472100.0
2010-09-28 11:30:00,44.16,44.27,44.15,44.22,357600.0,30.1997,30.275,30.1929,30.2408,357600.0
2010-09-28 11:40:00,44.22,44.29,44.14,44.19,299900.0,30.2408,30.2886,30.1861,30.2203,299900.0
2010-09-28 11:50:00,44.19,44.21,44.15,44.2,245400.0,30.2203,30.2339,30.1929,30.2271,245400.0
2010-09-28 12:00:00,44.21,44.22,44.01,44.04,581000.0,30.2339,30.2408,30.0972,30.1177,581000.0
2010-09-28 12:10:00,44.04,44.04,43.89,43.98,464600.0,30.1177,30.1177,30.0151,30.0766,464600.0
2010-09-28 12:20:00,43.99,44.06,43.94,44.02,596400.0,30.0835,30.1314,30.0493,30.104,596400.0
2010-09-28 12:30:00,44.03,44.03,43.98,44.0,356800.0,30.1108,30.1108,30.0766,30.0903,356800.0
2010-09-28 12:40:00,44.0,44.03,43.95,43.96,525900.0,30.0903,30.1108,30.0561,30.063,525900.0
2010-09-28 12:50:00,43.96,44.07,43.96,44.07,415600.0,30.063,30.1382,30.063,30.1382,415600.0
2010-09-28 13:00:00,44.07,44.1,44.0,44.05,525600.0,30.1382,30.1587,30.0903,30.1245,525600.0
2010-09-28 13:10:00,44.04,44.04,43.91,43.93,1019600.0,30.1177,30.1177,30.0288,30.0425,1019600.0
2010-09-28 13:20:00,43.93,44.02,43.92,44.01,545200.0,30.0425,30.104,30.0356,30.0972,545200.0
2010-09-28 13:30:00,44.02,44.07,43.99,44.04,359900.0,30.104,30.1382,30.0835,30.1177,359900.0
2010-09-28 13:40:00,44.03,44.07,44.02,44.04,449200.0,30.1108,30.1382,30.104,30.1177,449200.0
2010-09-28 13:50:00,44.04,44.15,44.04,44.12,454800.0,30.1177,30.1929,30.1177,30.1724,454800.0
2010-09-28 14:00:00,44.11,44.15,44.06,44.07,230900.0,30.1656,30.1929,30.1314,30.1382,230900.0
2010-09-28 14:10:00,44.08,44.16,44.07,44.12,297400.0,30.145,30.1997,30.1382,30.1724,297400.0
2010-09-28 14:20:00,44.12,44.16,44.03,44.04,371700.0,30.1724,30.1997,30.1108,30.1177,371700.0
2010-09-28 14:30:00,44.04,44.08,43.96,44.0,498700.0,30.1177,30.145,30.063,30.0903,498700.0
2010-09-28 14:40:00,44.0,44.0,43.88,43.88,384000.0,30.0903,30.0903,30.0083,30.0083,384000.0
2010-09-28 14:50:00,43.89,43.95,43.79,43.95,526400.0,30.0151,30.0561,29.9467,30.0561,526400.0
2010-09-28 15:00:00,43.95,44.0,43.91,44.0,366300.0,30.0561,30.0903,30.0288,30.0903,366300.0
2010-09-28 15:10:00,43.99,44.04,43.94,44.02,482200.0,30.0835,30.1177,30.0493,30.104,482200.0
2010-09-28 15:20:00,44.02,44.04,43.94,43.95,246600.0,30.104,30.1177,30.0493,30.0561,246600.0
2010-09-28 15:30:00,43.95,44.07,43.94,44.01,895400.0,30.0561,30.1382,30.0493,30.0972,895400.0
2010-09-28 15:40:00,44.01,44.09,44.0,44.06,716900.0,30.0972,30.1519,30.0903,30.1314,716900.0
2010-09-28 15:50:00,44.07,44.15,44.06,44.1,1066600.0,30.1382,30.1929,30.1314,30.1587,1066600.0
2010-09-29 09:30:00,43.76,43.95,43.7,43.9,786000.0,29.9262,30.0561,29.8852,30.0219,786000.0
2010-09-29 09:40:00,43.9,43.94,43.8,43.8,561900.0,30.0219,30.0493,29.9536,29.9536,561900.0
2010-09-29 09:50:00,43.81,43.88,43.71,43.88,592200.0,29.9604,30.0083,29.892,30.0083,592200.0
2010-09-29 10:00:00,43.88,44.09,43.85,44.03,484700.0,30.0083,30.1519,29.9877,30.1108,484700.0
2010-09-29 10:10:00,44.03,44.07,43.86,43.93,417300.0,30.1108,30.1382,29.9946,30.0425,417300.0
2010-09-29 10:20:00,43.93,43.94,43.81,43.94,495500.0,30.0425,30.0493,29.9604,30.0493,495500.0
2010-09-29 10:30:00,43.94,44.02,43.9,43.92,267700.0,30.0493,30.104,30.0219,30.0356,267700.0
2010-09-29 10:40:00,43.92,43.95,43.82,43.83,256200.0,30.0356,30.0561,29.9672,29.9741,256200.0
2010-09-29 10:50:00,43.84,43.88,43.8,43.87,246500.0,29.9809,30.0083,29.9536,30.0014,246500.0
2010-09-29 11:00:00,43.88,43.99,43.86,43.96,220100.0,30.0083,30.0835,29.9946,30.063,220100.0
2010-09-29 11:10:00,43.96,43.98,43.92,43.94,182000.0,30.063,30.0766,30.0356,30.0493,182000.0
2010-09-29 11:20:00,43.93,44.06,43.92,44.03,284100.0,30.0425,30.1314,30.0356,30.1108,284100.0
2010-09-29 11:30:00,44.02,44.11,44.02,44.1,312600.0,30.104,30.1656,30.104,30.1587,312600.0
2010-09-29 11:40:00,44.1,44.17,44.1,44.13,258500.0,30.1587,30.2066,30.1587,30.1792,258500.0
2010-09-29 11:50:00,44.13,44.17,44.12,44.14,163900.0,30.1792,30.2066,30.1724,30.1861,163900.0
2010-09-29 12:00:00,44.15,44.18,44.1,44.16,310000.0,30.1929,30.2134,30.1587,30.1997,310000.0
2010-09-29 12:10:00,44.15,44.23,44.14,44.21,180700.0,30.1929,30.2476,30.1861,30.2339,180700.0
2010-09-29 12:20:00,44.21,44.34,44.21,44.31,377500.0,30.2339,30.3228,30.2339,30.3023,377500.0
2010-09-29 12:30:00,44.31,44.38,44.29,44.37,313900.0,30.3023,30.3502,30.2886,30.3434,313900.0
2010-09-29 12:40:00,44.38,44.45,44.37,44.42,356100.0,30.3502,30.3981,30.3434,30.3776,356100.0
2010-09-29 12:50:00,44.41,44.46,44.38,44.4,309400.0,30.3707,30.4049,30.3502,30.3639,309400.0
2010-09-29 13:00:00,44.4,44.43,44.35,44.37,255700.0,30.3639,30.3844,30.3297,30.3434,255700.0
2010-09-29 13:10:00,44.37,44.37,44.3,44.34,175700.0,30.3434,30.3434,30.2955,30.3228,175700.0
2010-09-29 13:20:00,44.33,44.35,44.31,44.31,134400.0,30.316,30.3297,30.3023,30.3023,134400.0
2010-09-29 13:30:00,44.31,44.38,44.29,44.32,248800.0,30.3023,30.3502,30.2886,30.3092,248800.0
2010-09-29 13:40:00,44.33,44.35,44.29,44.33,151500.0,30.316,30.3297,30.2886,30.316,151500.0
2010-09-29 13:50:00,44.33,44.4,44.29,44.38,259200.0,30.316,30.3639,30.2886,30.3502,259200.0
2010-09-29 14:00:00,44.38,44.45,44.37,44.38,204400.0,30.3502,30.3981,30.3434,30.3502,204400.0
2010-09-29 14:10:00,44.38,44.46,44.37,44.39,207300.0,30.3502,30.4049,30.3434,30.357,207300.0
2010-09-29 14:20:00,44.39,44.4,44.33,44.37,232700.0,30.357,30.3639,30.316,30.3434,232700.0
2010-09-29 14:30:00,44.37,44.42,44.36,44.39,209800.0,30.3434,30.3776,30.3365,30.357,209800.0
2010-09-29 14:40:00,44.39,44.5,44.39,44.47,294200.0,30.357,30.4323,30.357,30.4117,294200.0
2010-09-29 14:50:00,44.47,44.5,44.47,44.49,360600.0,30.4117,30.4323,30.4117,30.4254,360600.0
2010-09-29 15:00:00,44.49,44.51,44.33,44.33,575100.0,30.4254,30.4391,30.316,30.316,575100.0
2010-09-29 15:10:00,44.33,44.33,44.13,44.18,559700.0,30.316,30.316,30.1792,30.2134,559700.0
2010-09-29 15:20:00,44.19,44.24,44.16,44.21,348400.0,30.2203,30.2545,30.1997,30.2339,348400.0
2010-09-29 15:30:00,44.21,44.22,44.11,44.21,358400.0,30.2339,30.2408,30.1656,30.2339,358400.0
2010-09-29 15:40:00,44.21,44.29,44.18,44.28,739900.0,30.2339,30.2886,30.2134,30.2818,739900.0
2010-09-29 15:50:00,44.28,44.3,44.26,44.3,773600.0,30.2818,30.2955,30.2681,30.2955,773600.0
2010-09-30 09:30:00,45.13,45.38,44.77,45.29,3116700.0,30.8631,31.0341,30.6169,30.9725,3116700.0
2010-09-30 09:40:00,45.3,45.61,45.09,45.43,2487200.0,30.9794,31.1914,30.8357,31.0683,2487200.0
2010-09-30 09:50:00,45.42,45.42,45.11,45.33,1423900.0,31.0614,31.0614,30.8494,30.9999,1423900.0
2010-09-30 10:00:00,45.33,45.41,45.23,45.26,996000.0,30.9999,31.0546,30.9315,30.952,996000.0
2010-09-30 10:10:00,45.25,45.41,45.13,45.36,1078700.0,30.9452,31.0546,30.8631,31.0204,1078700.0
2010-09-30 10:20:00,45.36,45.4,45.22,45.27,655200.0,31.0204,31.0477,30.9246,30.9588,655200.0
2010-09-30 10:30:00,45.28,45.45,45.28,45.42,1211500.0,30.9657,31.0819,30.9657,31.0614,1211500.0
2010-09-30 10:40:00,45.41,45.5,45.41,45.47,964900.0,31.0546,31.1161,31.0546,31.0956,964900.0
2010-09-30 10:50:00,45.48,45.57,45.34,45.38,922300.0,31.1025,31.164,31.0067,31.0341,922300.0
2010-09-30 11:00:00,45.38,45.41,45.2,45.23,912500.0,31.0341,31.0546,30.911,30.9315,912500.0
2010-09-30 11:10:00,45.22,45.34,45.16,45.3,639800.0,30.9246,31.0067,30.8836,30.9794,639800.0
2010-09-30 11:20:00,45.3,45.41,45.16,45.25,1092500.0,30.9794,31.0546,30.8836,30.9452,1092500.0
2010-09-30 11:30:00,45.25,45.29,45.14,45.18,815400.0,30.9452,30.9725,30.8699,30.8973,815400.0
2010-09-30 11:40:00,45.18,45.3,45.16,45.27,695300.0,30.8973,30.9794,30.8836,30.9588,695300.0
2010-09-30 11:50:00,45.27,45.29,45.19,45.29,593800.0,30.9588,30.9725,30.9041,30.9725,593800.0
2010-09-30 12:00:00,45.29,45.29,45.11,45.24,595900.0,30.9725,30.9725,30.8494,30.9383,595900.0
2010-09-30 12:10:00,45.24,45.3,45.22,45.27,411600.0,30.9383,30.9794,30.9246,30.9588,411600.0
2010-09-30 12:20:00,45.26,45.3,45.23,45.23,535100.0,30.952,30.9794,30.9315,30.9315,535100.0
2010-09-30 12:30:00,45.23,45.34,45.23,45.32,355100.0,30.9315,31.0067,30.9315,30.993,355100.0
2010-09-30 12:40:00,45.31,45.4,45.29,45.33,430200.0,30.9862,31.0477,30.9725,30.9999,430200.0
2010-09-30 12:50:00,45.33,45.48,45.33,45.47,429700.0,30.9999,31.1025,30.9999,31.0956,429700.0
2010-09-30 13:00:00,45.46,45.56,45.46,45.56,580800.0,31.0888,31.1572,31.0888,31.1572,580800.0
2010-09-30 13:10:00,45.55,45.65,45.55,45.63,477600.0,31.1503,31.2187,31.1503,31.205,477600.0
2010-09-30 13:20:00,45.64,45.75,45.58,45.73,555800.0,31.2119,31.2871,31.1708,31.2734,555800.0
2010-09-30 13:30:00,45.72,45.75,45.65,45.65,391700.0,31.2666,31.2871,31.2187,31.2187,391700.0
2010-09-30 13:40:00,45.64,45.69,45.57,45.57,441300.0,31.2119,31.2461,31.164,31.164,441300.0
2010-09-30 13:50:00,45.58,45.6,45.53,45.57,334000.0,31.1708,31.1845,31.1366,31.164,334000.0
2010-09-30 14:00:00,45.57,45.61,45.52,45.53,261700.0,31.164,31.1914,31.1298,31.1366,261700.0
2010-09-30 14:10:00,45.54,45.57,45.47,45.48,355200.0,31.1435,31.164,31.0956,31.1025,355200.0
2010-09-30 14:20:00,45.48,45.64,45.48,45.56,1217400.0,31.1025,31.2119,31.1025,31.1572,1217400.0
2010-09-30 14:30:00,45.56,45.58,45.49,45.5,653900.0,31.1572,31.1708,31.1093,31.1161,653900.0
2010-09-30 14:40:00,45.5,45.55,45.45,45.53,535200.0,31.1161,31.1503,31.0819,31.1366,535200.0
2010-09-30 14:50:00,45.53,45.66,45.53,45.59,731800.0,31.1366,31.2256,31.1366,31.1777,731800.0
2010-09-30 15:00:00,45.58,45.61,45.47,45.48,918500.0,31.1708,31.1914,31.0956,31.1025,918500.0
2010-09-30 15:10:00,45.48,45.49,45.35,45.41,509000.0,31.1025,31.1093,31.0136,31.0546,509000.0
2010-09-30 15:20:00,45.41,45.47,45.39,45.46,522100.0,31.0546,31.0956,31.0409,31.0888,522100.0
2010-09-30 15:30:00,45.46,45.47,45.22,45.22,813000.0,31.0888,31.0956,30.9246,30.9246,813000.0
2010-09-30 15:40:00,45.23,45.34,45.21,45.26,1044600.0,30.9315,31.0067,30.9178,30.952,1044600.0
2010-09-30 15:50:00,45.25,45.27,45.13,45.13,1744300.0,30.9452,30.9588,30.8631,30.8631,1744300.0
2010-10-01 09:30:00,45.51,45.6,45.28,45.29,1204200.0,31.123,31.1845,30.9657,30.9725,1204200.0
2010-10-01 09:40:00,45.28,45.31,44.93,45.12,890900.0,30.9657,30.9862,30.7263,30.8563,890900.0
2010-10-01 09:50:00,45.12,45.17,44.81,44.85,893000.0,30.8563,30.8905,30.6443,30.6716,893000.0
2010-10-01 10:00:00,44.86,44.97,44.67,44.81,1094400.0,30.6785,30.7537,30.5485,30.6443,1094400.0
2010-10-01 10:10:00,44.8,44.85,44.68,44.68,811100.0,30.6374,30.6716,30.5554,30.5554,811100.0
2010-10-01 10:20:00,44.69,44.69,44.4,44.45,956000.0,30.5622,30.5622,30.3639,30.3981,956000.0
2010-10-01 10:30:00,44.45,44.46,44.25,44.31,1403500.0,30.3981,30.4049,30.2613,30.3023,1403500.0
2010-10-01 10:40:00,44.32,44.44,44.26,44.43,661400.0,30.3092,30.3912,30.2681,30.3844,661400.0
2010-10-01 10:50:00,44.42,44.43,44.28,44.33,481800.0,30.3776,30.3844,30.2818,30.316,481800.0
2010-10-01 11:00:00,44.33,44.4,44.28,44.36,406800.0,30.316,30.3639,30.2818,30.3365,406800.0
2010-10-01 11:10:00,44.36,44.4,44.25,44.3,508500.0,30.3365,30.3639,30.2613,30.2955,508500.0
2010-10-01 11:20:00,44.3,44.34,44.2,44.2,353400.0,30.2955,30.3228,30.2271,30.2271,353400.0
2010-10-01 11:30:00,44.2,44.33,44.17,44.29,505500.0,30.2271,30.316,30.2066,30.2886,505500.0
2010-10-01 11:40:00,44.29,44.36,44.28,44.3,321000.0,30.2886,30.3365,30.2818,30.2955,321000.0
2010-10-01 11:50:00,44.3,44.37,44.3,44.31,198700.0,30.2955,30.3434,30.2955,30.3023,198700.0
2010-10-01 12:00:00,44.31,44.38,44.29,44.36,252000.0,30.3023,30.3502,30.2886,30.3365,252000.0
2010-10-01 12:10:00,44.35,44.36,44.22,44.32,445900.0,30.3297,30.3365,30.2408,30.3092,445900.0
2010-10-01 12:20:00,44.32,44.39,44.31,44.33,219700.0,30.3092,30.357,30.3023,30.316,219700.0
2010-10-01 12:30:00,44.33,44.4,44.3,44.36,316300.0,30.316,30.3639,30.2955,30.3365,316300.0
2010-10-01 12:40:00,44.35,44.4,44.3,44.39,121900.0,30.3297,30.3639,30.2955,30.357,121900.0
2010-10-01 12:50:00,44.39,44.5,44.38,44.44,283100.0,30.357,30.4323,30.3502,30.3912,283100.0
2010-10-01 13:00:00,44.44,44.45,44.39,44.4,195400.0,30.3912,30.3981,30.357,30.3639,195400.0
2010-10-01 13:10:00,44.4,44.47,44.39,44.39,269700.0,30.3639,30.4117,30.357,30.357,269700.0
2010-10-01 13:20:00,44.4,44.4,44.34,44.35,276200.0,30.3639,30.3639,30.3228,30.3297,276200.0
2010-10-01 13:30:00,44.35,44.37,44.21,44.21,418000.0,30.3297,30.3434,30.2339,30.2339,418000.0
2010-10-01 13:40:00,44.21,44.23,43.94,44.0,747000.0,30.2339,30.2476,30.0493,30.0903,747000.0
2010-10-01 13:50:00,43.99,44.0,43.92,43.97,572500.0,30.0835,30.0903,30.0356,30.0698,572500.0
2010-10-01 14:00:00,43.97,44.15,43.96,44.09,601500.0,30.0698,30.1929,30.063,30.1519,601500.0
2010-10-01 14:10:00,44.1,44.23,44.1,44.23,393900.0,30.1587,30.2476,30.1587,30.2476,393900.0
2010-10-01 14:20:00,44.23,44.27,44.12,44.16,354100.0,30.2476,30.275,30.1724,30.1997,354100.0
2010-10-01 14:30:00,44.16,44.2,44.1,44.1,588800.0,30.1997,30.2271,30.1587,30.1587,588800.0
2010-10-01 14:40:00,44.1,44.1,44.0,44.09,283000.0,30.1587,30.1587,30.0903,30.1519,283000.0
2010-10-01 14:50:00,44.09,44.2,44.07,44.19,193700.0,30.1519,30.2271,30.1382,30.2203,193700.0
2010-10-01 15:00:00,44.19,44.33,44.18,44.31,408100.0,30.2203,30.316,30.2134,30.3023,408100.0
2010-10-01 15:10:00,44.32,44.33,44.26,44.29,414400.0,30.3092,30.316,30.2681,30.2886,414400.0
2010-10-01 15:20:00,44.29,44.3,44.18,44.18,348500.0,30.2886,30.2955,30.2134,30.2134,348500.0
2010-10-01 15:30:00,44.19,44.32,44.18,44.29,681800.0,30.2203,30.3092,30.2134,30.2886,681800.0
2010-10-01 15:40:00,44.29,44.3,44.25,44.27,520300.0,30.2886,30.2955,30.2613,30.275,520300.0
2010-10-01 15:50:00,44.27,44.31,44.22,44.27,1598600.0,30.275,30.3023,30.2408,30.275,1598600.0
2010-10-04 09:30:00,44.43,44.43,43.85,44.0,794800.0,30.3844,30.3844,29.9877,30.0903,794800.0
2010-10-04 09:40:00,44.0,44.16,43.97,44.02,575900.0,30.0903,30.1997,30.0698,30.104,575900.0
2010-10-04 09:50:00,44.02,44.08,43.84,43.91,487900.0,30.104,30.145,29.9809,30.0288,487900.0
2010-10-04 10:00:00,43.91,44.11,43.82,44.1,743100.0,30.0288,30.1656,29.9672,30.1587,743100.0
2010-10-04 10:10:00,44.1,44.12,43.94,43.98,538800.0,30.1587,30.1724,30.0493,30.0766,538800.0
2010-10-04 10:20:00,43.99,44.1,43.96,44.01,313400.0,30.0835,30.1587,30.063,30.0972,313400.0
2010-10-04 10:30:00,44.01,44.01,43.81,43.83,358500.0,30.0972,30.0972,29.9604,29.9741,358500.0
2010-10-04 10:40:00,43.82,43.84,43.71,43.76,367000.0,29.9672,29.9809,29.892,29.9262,367000.0
2010-10-04 10:50:00,43.76,43.84,43.74,43.74,432000.0,29.9262,29.9809,29.9125,29.9125,432000.0
2010-10-04 11:00:00,43.75,43.78,43.68,43.71,518700.0,29.9194,29.9399,29.8715,29.892,518700.0
2010-10-04 11:10:00,43.7,43.76,43.58,43.62,464900.0,29.8852,29.9262,29.8031,29.8305,464900.0
2010-10-04 11:20:00,43.61,43.62,43.35,43.46,787800.0,29.8236,29.8305,29.6458,29.721,787800.0
2010-10-04 11:30:00,43.45,43.56,43.41,43.51,285200.0,29.7142,29.7894,29.6868,29.7552,285200.0
2010-10-04 11:40:00,43.51,43.58,43.49,43.51,270800.0,29.7552,29.8031,29.7416,29.7552,270800.0
2010-10-04 11:50:00,43.51,43.64,43.48,43.49,298300.0,29.7552,29.8441,29.7347,29.7416,298300.0
2010-10-04 12:00:00,43.49,43.53,43.41,43.46,252200.0,29.7416,29.7689,29.6868,29.721,252200.0
2010-10-04 12:10:00,43.47,43.53,43.46,43.53,162100.0,29.7279,29.7689,29.721,29.7689,162100.0
2010-10-04 12:20:00,43.53,43.56,43.47,43.53,121100.0,29.7689,29.7894,29.7279,29.7689,121100.0
2010-10-04 12:30:00,43.53,43.59,43.48,43.55,201700.0,29.7689,29.8099,29.7347,29.7826,201700.0
2010-10-04 12:40:00,43.56,43.57,43.47,43.56,152800.0,29.7894,29.7963,29.7279,29.7894,152800.0
2010-10-04 12:50:00,43.56,43.6,43.55,43.59,116600.0,29.7894,29.8168,29.7826,29.8099,116600.0
2010-10-04 13:00:00,43.58,43.68,43.57,43.64,189300.0,29.8031,29.8715,29.7963,29.8441,189300.0
2010-10-04 13:10:00,43.65,43.73,43.65,43.69,182200.0,29.851,29.9057,29.851,29.8783,182200.0
2010-10-04 13:20:00,43.69,43.76,43.67,43.73,155000.0,29.8783,29.9262,29.8646,29.9057,155000.0
2010-10-04 13:30:00,43.73,43.74,43.64,43.65,136600.0,29.9057,29.9125,29.8441,29.851,136600.0
2010-10-04 13:40:00,43.65,43.7,43.64,43.69,125000.0,29.851,29.8852,29.8441,29.8783,125000.0
2010-10-04 13:50:00,43.69,43.74,43.66,43.73,167000.0,29.8783,29.9125,29.8578,29.9057,167000.0
2010-10-04 14:00:00,43.73,43.75,43.69,43.72,198000.0,29.9057,29.9194,29.8783,29.8988,198000.0
2010-10-04 14:10:00,43.72,43.76,43.68,43.71,179400.0,29.8988,29.9262,29.8715,29.892,179400.0
2010-10-04 14:20:00,43.71,43.8,43.67,43.79,323500.0,29.892,29.9536,29.8646,29.9467,323500.0
2010-10-04 14:30:00,43.79,43.9,43.77,43.88,421300.0,29.9467,30.0219,29.933,30.0083,421300.0
2010-10-04 14:40:00,43.88,43.9,43.84,43.86,196900.0,30.0083,30.0219,29.9809,29.9946,196900.0
2010-10-04 14:50:00,43.86,43.88,43.79,43.82,184600.0,29.9946,30.0083,29.9467,29.9672,184600.0
2010-10-04 15:00:00,43.82,43.92,43.79,43.83,275100.0,29.9672,30.0356,29.9467,29.9741,275100.0
2010-10-04 15:10:00,43.83,43.88,43.78,43.85,256900.0,29.9741,30.0083,29.9399,29.9877,256900.0
2010-10-04 15:20:00,43.86,43.9,43.84,43.88,259200.0,29.9946,30.0219,29.9809,30.0083,259200.0
2010-10-04 15:30:00,43.89,43.92,43.84,43.85,456100.0,30.0151,30.0356,29.9809,29.9877,456100.0
2010-10-04 15:40:00,43.84,43.86,43.79,43.8,432400.0,29.9809,29.9946,29.9467,29.9536,432400.0
2010-10-04 15:50:00,43.8,43.93,43.79,43.89,895300.0,29.9536,30.0425,29.9467,30.0151,895300.0
2010-10-05 09:30:00,44.37,44.48,44.08,44.35,866000.0,30.3434,30.4186,30.145,30.3297,866000.0
2010-10-05 09:40:00,44.36,44.81,44.33,44.71,1275100.0,30.3365,30.6443,30.316,30.5759,1275100.0
2010-10-05 09:50:00,44.7,44.9,44.67,44.87,813300.0,30.569,30.7058,30.5485,30.6853,813300.0
2010-10-05 10:00:00,44.87,44.9,44.73,44.8,928800.0,30.6853,30.7058,30.5896,30.6374,928800.0
2010-10-05 10:10:00,44.8,44.81,44.67,44.71,279800.0,30.6374,30.6443,30.5485,30.5759,279800.0
2010-10-05 10:20:00,44.71,44.82,44.62,44.8,363800.0,30.5759,30.6511,30.5143,30.6374,363800.0
2010-10-05 10:30:00,44.8,44.85,44.77,44.79,627000.0,30.6374,30.6716,30.6169,30.6306,627000.0
2010-10-05 10:40:00,44.79,44.82,44.69,44.72,373500.0,30.6306,30.6511,30.5622,30.5827,373500.0
2010-10-05 10:50:00,44.72,44.72,44.66,44.67,242000.0,30.5827,30.5827,30.5417,30.5485,242000.0
2010-10-05 11:00:00,44.67,44.68,44.6,44.62,215000.0,30.5485,30.5554,30.5006,30.5143,215000.0
2010-10-05 11:10:00,44.61,44.62,44.54,44.54,255200.0,30.5075,30.5143,30.4596,30.4596,255200.0
2010-10-05 11:20:00,44.54,44.55,44.47,44.49,263600.0,30.4596,30.4665,30.4117,30.4254,263600.0
2010-10-05 11:30:00,44.49,44.69,44.49,44.68,420900.0,30.4254,30.5622,30.4254,30.5554,420900.0
2010-10-05 11:40:00,44.69,44.74,44.57,44.6,342500.0,30.5622,30.5964,30.4801,30.5006,342500.0
2010-10-05 11:50:00,44.6,44.62,44.56,44.57,178900.0,30.5006,30.5143,30.4733,30.4801,178900.0
2010-10-05 12:00:00,44.57,44.6,44.45,44.46,268600.0,30.4801,30.5006,30.3981,30.4049,268600.0
2010-10-05 12:10:00,44.46,44.47,44.42,44.44,172800.0,30.4049,30.4117,30.3776,30.3912,172800.0
2010-10-05 12:20:00,44.44,44.46,44.36,44.37,406300.0,30.3912,30.4049,30.3365,30.3434,406300.0
2010-10-05 12:30:00,44.36,44.42,44.33,44.41,275100.0,30.3365,30.3776,30.316,30.3707,275100.0
2010-10-05 12:40:00,44.4,44.41,44.38,44.39,172400.0,30.3639,30.3707,30.3502,30.357,172400.0
2010-10-05 12:50:00,44.4,44.41,44.35,44.4,155300.0,30.3639,30.3707,30.3297,30.3639,155300.0
2010-10-05 13:00:00,44.4,44.44,44.37,44.43,297400.0,30.3639,30.3912,30.3434,30.3844,297400.0
2010-10-05 13:10:00,44.43,44.45,44.38,44.39,300100.0,30.3844,30.3981,30.3502,30.357,300100.0
2010-10-05 13:20:00,44.39,44.45,44.39,44.44,265400.0,30.357,30.3981,30.357,30.3912,265400.0
2010-10-05 13:30:00,44.44,44.46,44.38,44.39,155400.0,30.3912,30.4049,30.3502,30.357,155400.0
2010-10-05 13:40:00,44.39,44.4,44.3,44.32,162400.0,30.357,30.3639,30.2955,30.3092,162400.0
2010-10-05 13:50:00,44.32,44.38,44.31,44.38,309000.0,30.3092,30.3502,30.3023,30.3502,309000.0
2010-10-05 14:00:00,44.38,44.42,44.33,44.34,241900.0,30.3502,30.3776,30.316,30.3228,241900.0
2010-10-05 14:10:00,44.33,44.44,44.33,44.36,295600.0,30.316,30.3912,30.316,30.3365,295600.0
2010-10-05 14:20:00,44.37,44.37,44.31,44.35,157200.0,30.3434,30.3434,30.3023,30.3297,157200.0
2010-10-05 14:30:00,44.35,44.43,44.31,44.33,283000.0,30.3297,30.3844,30.3023,30.316,283000.0
2010-10-05 14:40:00,44.34,44.36,44.3,44.34,166000.0,30.3228,30.3365,30.2955,30.3228,166000.0
2010-10-05 14:50:00,44.33,44.38,44.29,44.38,367400.0,30.316,30.3502,30.2886,30.3502,367400.0
2010-10-05 15:00:00,44.37,44.4,44.34,44.35,359400.0,30.3434,30.3639,30.3228,30.3297,359400.0
2010-10-05 15:10:00,44.35,44.44,44.34,44.4,524500.0,30.3297,30.3912,30.3228,30.3639,524500.0
2010-10-05 15:20:00,44.41,44.47,44.39,44.42,402800.0,30.3707,30.4117,30.357,30.3776,402800.0
2010-10-05 15:30:00,44.41,44.45,44.32,44.35,517500.0,30.3707,30.3981,30.3092,30.3297,517500.0
2010-10-05 15:40:00,44.35,44.38,44.29,44.31,706800.0,30.3297,30.3502,30.2886,30.3023,706800.0
2010-10-05 15:50:00,44.31,44.38,44.24,44.33,1665400.0,30.3023,30.3502,30.2545,30.316,1665400.0
2010-10-06 09:30:00,44.21,44.53,43.87,44.52,1235200.0,30.2339,30.4528,30.0014,30.4459,1235200.0
2010-10-06 09:40:00,44.51,44.58,44.43,44.52,669900.0,30.4391,30.487,30.3844,30.4459,669900.0
2010-10-06 09:50:00,44.53,44.56,44.4,44.48,552600.0,30.4528,30.4733,30.3639,30.4186,552600.0
2010-10-06 10:00:00,44.47,44.66,44.45,44.56,422800.0,30.4117,30.5417,30.3981,30.4733,422800.0
2010-10-06 10:10:00,44.56,44.65,44.48,44.48,469400.0,30.4733,30.5348,30.4186,30.4186,469400.0
2010-10-06 10:20:00,44.49,44.49,44.29,44.4,524000.0,30.4254,30.4254,30.2886,30.3639,524000.0
2010-10-06 10:30:00,44.4,44.45,44.26,44.26,379900.0,30.3639,30.3981,30.2681,30.2681,379900.0
2010-10-06 10:40:00,44.26,44.36,44.23,44.27,485800.0,30.2681,30.3365,30.2476,30.275,485800.0
2010-10-06 10:50:00,44.27,44.3,44.06,44.14,648700.0,30.275,30.2955,30.1314,30.1861,648700.0
2010-10-06 11:00:00,44.15,44.15,44.01,44.06,441400.0,30.1929,30.1929,30.0972,30.1314,441400.0
2010-10-06 11:10:00,44.06,44.12,44.03,44.11,392200.0,30.1314,30.1724,30.1108,30.1656,392200.0
2010-10-06 11:20:00,44.11,44.2,44.1,44.19,305100.0,30.1656,30.2271,30.1587,30.2203,305100.0
2010-10-06 11:30:00,44.19,44.31,44.18,44.27,445300.0,30.2203,30.3023,30.2134,30.275,445300.0
2010-10-06 11:40:00,44.26,44.31,44.18,44.21,236800.0,30.2681,30.3023,30.2134,30.2339,236800.0
2010-10-06 11:50:00,44.21,44.24,44.17,44.18,155100.0,30.2339,30.2545,30.2066,30.2134,155100.0
2010-10-06 12:00:00,44.19,44.3,44.18,44.28,197400.0,30.2203,30.2955,30.2134,30.2818,197400.0
2010-10-06 12:10:00,44.29,44.29,44.24,44.24,232900.0,30.2886,30.2886,30.2545,30.2545,232900.0
2010-10-06 12:20:00,44.24,44.27,44.18,44.18,252400.0,30.2545,30.275,30.2134,30.2134,252400.0
2010-10-06 12:30:00,44.18,44.23,44.14,44.22,272200.0,30.2134,30.2476,30.1861,30.2408,272200.0
2010-10-06 12:40:00,44.22,44.27,44.18,44.27,276700.0,30.2408,30.275,30.2134,30.275,276700.0
2010-10-06 12:50:00,44.26,44.27,44.22,44.26,265000.0,30.2681,30.275,30.2408,30.2681,265000.0
2010-10-06 13:00:00,44.26,44.26,44.15,44.16,235300.0,30.2681,30.2681,30.1929,30.1997,235300.0
2010-10-06 13:10:00,44.16,44.21,44.12,44.14,339600.0,30.1997,30.2339,30.1724,30.1861,339600.0
2010-10-06 13:20:00,44.14,44.19,44.12,44.19,319500.0,30.1861,30.2203,30.1724,30.2203,319500.0
2010-10-06 13:30:00,44.18,44.19,44.1,44.15,318800.0,30.2134,30.2203,30.1587,30.1929,318800.0
2010-10-06 13:40:00,44.15,44.16,44.09,44.11,453900.0,30.1929,30.1997,30.1519,30.1656,453900.0
2010-10-06 13:50:00,44.11,44.5,44.1,44.37,2276700.0,30.1656,30.4323,30.1587,30.3434,2276700.0
2010-10-06 14:00:00,44.36,44.57,44.34,44.37,1738000.0,30.3365,30.4801,30.3228,30.3434,1738000.0
2010-10-06 14:10:00,44.36,44.45,44.29,44.42,491600.0,30.3365,30.3981,30.2886,30.3776,491600.0
2010-10-06 14:20:00,44.42,44.48,44.39,44.42,461500.0,30.3776,30.4186,30.357,30.3776,461500.0
2010-10-06 14:30:00,44.42,44.53,44.42,44.49,500100.0,30.3776,30.4528,30.3776,30.4254,500100.0
2010-10-06 14:40:00,44.47,44.52,44.4,44.45,652100.0,30.4117,30.4459,30.3639,30.3981,652100.0
2010-10-06 14:50:00,44.46,44.51,44.44,44.46,419000.0,30.4049,30.4391,30.3912,30.4049,419000.0
2010-10-06 15:00:00,44.46,44.5,44.42,44.43,236700.0,30.4049,30.4323,30.3776,30.3844,236700.0
2010-10-06 15:10:00,44.43,44.45,44.36,44.41,333900.0,30.3844,30.3981,30.3365,30.3707,333900.0
2010-10-06 15:20:00,44.42,44.47,44.38,44.46,294500.0,30.3776,30.4117,30.3502,30.4049,294500.0
2010-10-06 15:30:00,44.46,44.54,44.46,44.54,872300.0,30.4049,30.4596,30.4049,30.4596,872300.0
2010-10-06 15:40:00,44.54,44.64,44.51,44.6,635200.0,30.4596,30.528,30.4391,30.5006,635200.0
2010-10-06 15:50:00,44.61,44.68,44.56,44.66,1231900.0,30.5075,30.5554,30.4733,30.5417,1231900.0
2010-10-07 09:30:00,44.9,44.96,44.14,44.67,567200.0,30.7058,30.7468,30.1861,30.5485,567200.0
2010-10-07 09:40:00,44.67,44.75,44.36,44.43,605500.0,30.5485,30.6032,30.3365,30.3844,605500.0
2010-10-07 09:50:00,44.42,44.57,44.33,44.33,469600.0,30.3776,30.4801,30.316,30.316,469600.0
2010-10-07 10:00:00,44.32,44.49,44.28,44.42,356100.0,30.3092,30.4254,30.2818,30.3776,356100.0
2010-10-07 10:10:00,44.42,44.51,44.36,44.46,485600.0,30.3776,30.4391,30.3365,30.4049,485600.0
2010-10-07 10:20:00,44.46,44.59,44.46,44.58,443200.0,30.4049,30.4938,30.4049,30.487,443200.0
2010-10-07 10:30:00,44.59,44.63,44.51,44.53,142000.0,30.4938,30.5212,30.4391,30.4528,142000.0
2010-10-07 10:40:00,44.52,44.52,44.45,44.49,274500.0,30.4459,30.4459,30.3981,30.4254,274500.0
2010-10-07 10:50:00,44.5,44.63,44.5,44.54,274900.0,30.4323,30.5212,30.4323,30.4596,274900.0
2010-10-07 11:00:00,44.54,44.54,44.45,44.51,156800.0,30.4596,30.4596,30.3981,30.4391,156800.0
2010-10-07 11:10:00,44.52,44.53,44.44,44.44,169900.0,30.4459,30.4528,30.3912,30.3912,169900.0
2010-10-07 11:20:00,44.44,44.54,44.44,44.5,189600.0,30.3912,30.4596,30.3912,30.4323,189600.0
2010-10-07 11:30:00,44.49,44.55,44.46,44.48,326600.0,30.4254,30.4665,30.4049,30.4186,326600.0
2010-10-07 11:40:00,44.48,44.49,44.35,44.35,195300.0,30.4186,30.4254,30.3297,30.3297,195300.0
2010-10-07 11:50:00,44.36,44.42,44.31,44.41,232800.0,30.3365,30.3776,30.3023,30.3707,232800.0
2010-10-07 12:00:00,44.4,44.41,44.34,44.4,199100.0,30.3639,30.3707,30.3228,30.3639,199100.0
2010-10-07 12:10:00,44.39,44.46,44.39,44.4,242000.0,30.357,30.4049,30.357,30.3639,242000.0
2010-10-07 12:20:00,44.39,44.43,44.32,44.34,134600.0,30.357,30.3844,30.3092,30.3228,134600.0
2010-10-07 12:30:00,44.33,44.33,44.17,44.32,308700.0,30.316,30.316,30.2066,30.3092,308700.0
2010-10-07 12:40:00,44.31,44.33,44.22,44.24,215600.0,30.3023,30.316,30.2408,30.2545,215600.0
2010-10-07 12:50:00,44.24,44.28,44.23,44.25,99600.0,30.2545,30.2818,30.2476,30.2613,99600.0
2010-10-07 13:00:00,44.25,44.37,44.22,44.37,201200.0,30.2613,30.3434,30.2408,30.3434,201200.0
2010-10-07 13:10:00,44.36,44.45,44.35,44.4,165100.0,30.3365,30.3981,30.3297,30.3639,165100.0
2010-10-07 13:20:00,44.4,44.44,44.38,44.39,87500.0,30.3639,30.3912,30.3502,30.357,87500.0
2010-10-07 13:30:00,44.4,44.4,44.29,44.3,184600.0,30.3639,30.3639,30.2886,30.2955,184600.0
2010-10-07 13:40:00,44.3,44.35,44.3,44.33,95100.0,30.2955,30.3297,30.2955,30.316,95100.0
2010-10-07 13:50:00,44.33,44.42,44.31,44.38,158200.0,30.316,30.3776,30.3023,30.3502,158200.0
2010-10-07 14:00:00,44.39,44.45,44.31,44.39,476500.0,30.357,30.3981,30.3023,30.357,476500.0
2010-10-07 14:10:00,44.39,44.47,44.38,44.42,355400.0,30.357,30.4117,30.3502,30.3776,355400.0
2010-10-07 14:20:00,44.42,44.45,44.38,44.38,156400.0,30.3776,30.3981,30.3502,30.3502,156400.0
2010-10-07 14:30:00,44.38,44.42,44.36,44.41,131600.0,30.3502,30.3776,30.3365,30.3707,131600.0
2010-10-07 14:40:00,44.42,44.44,44.36,44.38,149800.0,30.3776,30.3912,30.3365,30.3502,149800.0
2010-10-07 14:50:00,44.38,44.45,44.35,44.44,278100.0,30.3502,30.3981,30.3297,30.3912,278100.0
2010-10-07 15:00:00,44.45,44.48,44.42,44.46,377000.0,30.3981,30.4186,30.3776,30.4049,377000.0
2010-10-07 15:10:00,44.47,44.47,44.4,44.41,252900.0,30.4117,30.4117,30.3639,30.3707,252900.0
2010-10-07 15:20:00,44.42,44.47,44.41,44.45,264500.0,30.3776,30.4117,30.3707,30.3981,264500.0
2010-10-07 15:30:00,44.45,44.51,44.41,44.51,409800.0,30.3981,30.4391,30.3707,30.4391,409800.0
2010-10-07 15:40:00,44.51,44.56,44.49,44.55,541900.0,30.4391,30.4733,30.4254,30.4665,541900.0
2010-10-07 15:50:00,44.54,44.57,44.5,44.56,1016500.0,30.4596,30.4801,30.4323,30.4733,1016500.0
2010-10-08 09:30:00,44.46,44.61,44.11,44.59,842800.0,30.4049,30.5075,30.1656,30.4938,842800.0
2010-10-08 09:40:00,44.59,44.77,44.42,44.48,509200.0,30.4938,30.6169,30.3776,30.4186,509200.0
2010-10-08 09:50:00,44.48,44.66,44.46,44.61,539500.0,30.4186,30.5417,30.4049,30.5075,539500.0
2010-10-08 10:00:00,44.62,44.71,44.57,44.57,629600.0,30.5143,30.5759,30.4801,30.4801,629600.0
2010-10-08 10:10:00,44.57,44.6,44.32,44.35,330800.0,30.4801,30.5006,30.3092,30.3297,330800.0
2010-10-08 10:20:00,44.36,44.36,44.13,44.14,481300.0,30.3365,30.3365,30.1792,30.1861,481300.0
2010-10-08 10:30:00,44.14,44.16,44.05,44.16,490000.0,30.1861,30.1997,30.1245,30.1997,490000.0
2010-10-08 10:40:00,44.15,44.28,44.15,44.15,304500.0,30.1929,30.2818,30.1929,30.1929,304500.0
2010-10-08 10:50:00,44.16,44.31,44.15,44.29,223400.0,30.1997,30.3023,30.1929,30.2886,223400.0
2010-10-08 11:00:00,44.29,44.41,44.27,44.41,248300.0,30.2886,30.3707,30.275,30.3707,248300.0
2010-10-08 11:10:00,44.41,44.54,44.36,44.52,267900.0,30.3707,30.4596,30.3365,30.4459,267900.0
2010-10-08 11:20:00,44.52,44.68,44.52,44.58,340500.0,30.4459,30.5554,30.4459,30.487,340500.0
2010-10-08 11:30:00,44.59,44.77,44.57,44.69,477500.0,30.4938,30.6169,30.4801,30.5622,477500.0
2010-10-08 11:40:00,44.7,44.79,44.69,44.78,160200.0,30.569,30.6306,30.5622,30.6237,160200.0
2010-10-08 11:50:00,44.78,44.79,44.69,44.76,162000.0,30.6237,30.6306,30.5622,30.6101,162000.0
2010-10-08 12:00:00,44.76,44.79,44.62,44.67,194700.0,30.6101,30.6306,30.5143,30.5485,194700.0
2010-10-08 12:10:00,44.67,44.68,44.6,44.64,79500.0,30.5485,30.5554,30.5006,30.528,79500.0
2010-10-08 12:20:00,44.65,44.65,44.55,44.56,93500.0,30.5348,30.5348,30.4665,30.4733,93500.0
2010-10-08 12:30:00,44.56,44.68,44.55,44.66,98200.0,30.4733,30.5554,30.4665,30.5417,98200.0
2010-10-08 12:40:00,44.67,44.8,44.61,44.77,298100.0,30.5485,30.6374,30.5075,30.6169,298100.0
2010-10-08 12:50:00,44.77,44.78,44.67,44.68,234100.0,30.6169,30.6237,30.5485,30.5554,234100.0
2010-10-08 13:00:00,44.67,44.71,44.63,44.7,104300.0,30.5485,30.5759,30.5212,30.569,104300.0
2010-10-08 13:10:00,44.7,44.75,44.69,44.74,71800.0,30.569,30.6032,30.5622,30.5964,71800.0
2010-10-08 13:20:00,44.74,44.75,44.65,44.71,98400.0,30.5964,30.6032,30.5348,30.5759,98400.0
2010-10-08 13:30:00,44.71,44.71,44.53,44.55,274800.0,30.5759,30.5759,30.4528,30.4665,274800.0
2010-10-08 13:40:00,44.55,44.55,44.42,44.46,261700.0,30.4665,30.4665,30.3776,30.4049,261700.0
2010-10-08 13:50:00,44.46,44.52,44.45,44.49,102500.0,30.4049,30.4459,30.3981,30.4254,102500.0
2010-10-08 14:00:00,44.49,44.52,44.42,44.47,177600.0,30.4254,30.4459,30.3776,30.4117,177600.0
2010-10-08 14:10:00,44.47,44.52,44.45,44.51,94100.0,30.4117,30.4459,30.3981,30.4391,94100.0
2010-10-08 14:20:00,44.52,44.63,44.52,44.58,146200.0,30.4459,30.5212,30.4459,30.487,146200.0
2010-10-08 14:30:00,44.59,44.62,44.57,44.61,99100.0,30.4938,30.5143,30.4801,30.5075,99100.0
2010-10-08 14:40:00,44.62,44.69,44.6,44.6,168200.0,30.5143,30.5622,30.5006,30.5006,168200.0
2010-10-08 14:50:00,44.61,44.61,44.53,44.59,181600.0,30.5075,30.5075,30.4528,30.4938,181600.0
2010-10-08 15:00:00,44.58,44.73,44.58,44.73,171300.0,30.487,30.5896,30.487,30.5896,171300.0
2010-10-08 15:10:00,44.74,44.76,44.69,44.7,360300.0,30.5964,30.6101,30.5622,30.569,360300.0
2010-10-08 15:20:00,44.71,44.8,44.7,44.74,362200.0,30.5759,30.6374,30.569,30.5964,362200.0
2010-10-08 15:30:00,44.75,44.87,44.75,44.86,269400.0,30.6032,30.6853,30.6032,30.6785,269400.0
2010-10-08 15:40:00,44.85,44.9,44.81,44.83,528100.0,30.6716,30.7058,30.6443,30.6579,528100.0
2010-10-08 15:50:00,44.83,44.91,44.73,44.75,695300.0,30.6579,30.7126,30.5896,30.6032,695300.0
2010-10-11 09:30:00,44.67,44.7,44.35,44.42,436900.0,30.5485,30.569,30.3297,30.3776,436900.0
2010-10-11 09:40:00,44.43,44.52,44.39,44.4,451100.0,30.3844,30.4459,30.357,30.3639,451100.0
2010-10-11 09:50:00,44.4,44.4,44.12,44.14,601600.0,30.3639,30.3639,30.1724,30.1861,601600.0
2010-10-11 10:00:00,44.14,44.51,44.13,44.51,485400.0,30.1861,30.4391,30.1792,30.4391,485400.0
2010-10-11 10:10:00,44.5,44.51,44.33,44.36,270700.0,30.4323,30.4391,30.316,30.3365,270700.0
2010-10-11 10:20:00,44.36,44.43,44.35,44.42,271100.0,30.3365,30.3844,30.3297,30.3776,271100.0
2010-10-11 10:30:00,44.42,44.44,44.24,44.24,215100.0,30.3776,30.3912,30.2545,30.2545,215100.0
2010-10-11 10:40:00,44.24,44.25,44.1,44.15,458700.0,30.2545,30.2613,30.1587,30.1929,458700.0
2010-10-11 10:50:00,44.15,44.2,44.08,44.09,345700.0,30.1929,30.2271,30.145,30.1519,345700.0
2010-10-11 11:00:00,44.08,44.14,43.99,44.11,494800.0,30.145,30.1861,30.0835,30.1656,494800.0
2010-10-11 11:10:00,44.11,44.16,44.02,44.03,267900.0,30.1656,30.1997,30.104,30.1108,267900.0
2010-10-11 11:20:00,44.03,44.09,44.01,44.06,161800.0,30.1108,30.1519,30.0972,30.1314,161800.0
2010-10-11 11:30:00,44.07,44.13,44.06,44.12,167100.0,30.1382,30.1792,30.1314,30.1724,167100.0
2010-10-11 11:40:00,44.12,44.15,44.07,44.11,303100.0,30.1724,30.1929,30.1382,30.1656,303100.0
2010-10-11 11:50:00,44.12,44.16,44.1,44.13,235300.0,30.1724,30.1997,30.1587,30.1792,235300.0
2010-10-11 12:00:00,44.12,44.15,44.08,44.12,192700.0,30.1724,30.1929,30.145,30.1724,192700.0
2010-10-11 12:10:00,44.12,44.15,44.07,44.1,87000.0,30.1724,30.1929,30.1382,30.1587,87000.0
2010-10-11 12:20:00,44.1,44.11,44.05,44.07,118800.0,30.1587,30.1656,30.1245,30.1382,118800.0
2010-10-11 12:30:00,44.07,44.2,44.05,44.19,211600.0,30.1382,30.2271,30.1245,30.2203,211600.0
2010-10-11 12:40:00,44.19,44.19,44.12,44.14,127200.0,30.2203,30.2203,30.1724,30.1861,127200.0
2010-10-11 12:50:00,44.15,44.18,44.1,44.17,138300.0,30.1929,30.2134,30.1587,30.2066,138300.0
2010-10-11 13:00:00,44.19,44.2,44.12,44.18,114400.0,30.2203,30.2271,30.1724,30.2134,114400.0
2010-10-11 13:10:00,44.18,44.19,44.14,44.14,60400.0,30.2134,30.2203,30.1861,30.1861,60400.0
2010-10-11 13:20:00,44.14,44.19,44.13,44.18,132600.0,30.1861,30.2203,30.1792,30.2134,132600.0
2010-10-11 13:30:00,44.17,44.22,44.15,44.21,187100.0,30.2066,30.2408,30.1929,30.2339,187100.0
2010-10-11 13:40:00,44.2,44.25,44.2,44.24,139700.0,30.2271,30.2613,30.2271,30.2545,139700.0
2010-10-11 13:50:00,44.24,44.27,44.18,44.26,175700.0,30.2545,30.275,30.2134,30.2681,175700.0
2010-10-11 14:00:00,44.26,44.26,44.2,44.23,140700.0,30.2681,30.2681,30.2271,30.2476,140700.0
2010-10-11 14:10:00,44.23,44.25,44.18,44.21,127900.0,30.2476,30.2613,30.2134,30.2339,127900.0
2010-10-11 14:20:00,44.21,44.29,44.21,44.27,100800.0,30.2339,30.2886,30.2339,30.275,100800.0
2010-10-11 14:30:00,44.27,44.33,44.26,44.33,145600.0,30.275,30.316,30.2681,30.316,145600.0
2010-10-11 14:40:00,44.33,44.36,44.31,44.35,151800.0,30.316,30.3365,30.3023,30.3297,151800.0
2010-10-11 14:50:00,44.35,44.36,44.27,44.27,198100.0,30.3297,30.3365,30.275,30.275,198100.0
2010-10-11 15:00:00,44.28,44.3,44.24,44.24,207900.0,30.2818,30.2955,30.2545,30.2545,207900.0
2010-10-11 15:10:00,44.24,44.26,44.13,44.15,249700.0,30.2545,30.2681,30.1792,30.1929,249700.0
2010-10-11 15:20:00,44.15,44.17,44.06,44.13,384900.0,30.1929,30.2066,30.1314,30.1792,384900.0
2010-10-11 15:30:00,44.13,44.13,43.99,44.01,492400.0,30.1792,30.1792,30.0835,30.0972,492400.0
2010-10-11 15:40:00,44.0,44.08,43.94,44.08,602300.0,30.0903,30.145,30.0493,30.145,602300.0
2010-10-11 15:50:00,44.08,44.18,44.06,44.18,793400.0,30.145,30.2134,30.1314,30.2134,793400.0
2010-10-12 09:30:00,44.18,44.26,44.0,44.1,562800.0,30.2134,30.2681,30.0903,30.1587,562800.0
2010-10-12 09:40:00,44.09,44.34,44.04,44.06,571600.0,30.1519,30.3228,30.1177,30.1314,571600.0
2010-10-12 09:50:00,44.05,44.05,43.77,43.88,712200.0,30.1245,30.1245,29.933,30.0083,712200.0
2010-10-12 10:00:00,43.88,43.96,43.82,43.92,433200.0,30.0083,30.063,29.9672,30.0356,433200.0
2010-10-12 10:10:00,43.91,44.34,43.9,44.29,400400.0,30.0288,30.3228,30.0219,30.2886,400400.0
2010-10-12 10:20:00,44.29,44.55,44.29,44.4,480000.0,30.2886,30.4665,30.2886,30.3639,480000.0
2010-10-12 10:30:00,44.41,44.47,44.38,44.45,183900.0,30.3707,30.4117,30.3502,30.3981,183900.0
2010-10-12 10:40:00,44.45,44.81,44.43,44.78,612900.0,30.3981,30.6443,30.3844,30.6237,612900.0
2010-10-12 10:50:00,44.78,44.84,44.6,44.61,593300.0,30.6237,30.6648,30.5006,30.5075,593300.0
2010-10-12 11:00:00,44.61,44.67,44.58,44.62,184200.0,30.5075,30.5485,30.487,30.5143,184200.0
2010-10-12 11:10:00,44.62,44.64,44.53,44.54,145400.0,30.5143,30.528,30.4528,30.4596,145400.0
2010-10-12 11:20:00,44.54,44.63,44.53,44.62,85500.0,30.4596,30.5212,30.4528,30.5143,85500.0
2010-10-12 11:30:00,44.61,44.71,44.6,44.68,175700.0,30.5075,30.5759,30.5006,30.5554,175700.0
2010-10-12 11:40:00,44.68,44.7,44.63,44.65,106800.0,30.5554,30.569,30.5212,30.5348,106800.0
2010-10-12 11:50:00,44.65,44.73,44.62,44.71,182300.0,30.5348,30.5896,30.5143,30.5759,182300.0
2010-10-12 12:00:00,44.71,44.84,44.71,44.83,302000.0,30.5759,30.6648,30.5759,30.6579,302000.0
2010-10-12 12:10:00,44.83,44.89,44.82,44.87,320600.0,30.6579,30.699,30.6511,30.6853,320600.0
2010-10-12 12:20:00,44.86,44.92,44.83,44.89,297500.0,30.6785,30.7195,30.6579,30.699,297500.0
2010-10-12 12:30:00,44.88,44.89,44.87,44.88,137400.0,30.6921,30.699,30.6853,30.6921,137400.0
2010-10-12 12:40:00,44.88,44.89,44.86,44.87,101200.0,30.6921,30.699,30.6785,30.6853,101200.0
2010-10-12 12:50:00,44.87,44.88,44.83,44.83,119700.0,30.6853,30.6921,30.6579,30.6579,119700.0
2010-10-12 13:00:00,44.83,44.86,44.79,44.81,288500.0,30.6579,30.6785,30.6306,30.6443,288500.0
2010-10-12 13:10:00,44.8,44.84,44.79,44.82,121900.0,30.6374,30.6648,30.6306,30.6511,121900.0
2010-10-12 13:20:00,44.82,44.86,44.8,44.83,170800.0,30.6511,30.6785,30.6374,30.6579,170800.0
2010-10-12 13:30:00,44.82,44.82,44.74,44.74,168100.0,30.6511,30.6511,30.5964,30.5964,168100.0
2010-10-12 13:40:00,44.75,44.79,44.75,44.78,69600.0,30.6032,30.6306,30.6032,30.6237,69600.0
2010-10-12 13:50:00,44.78,44.8,44.75,44.8,108500.0,30.6237,30.6374,30.6032,30.6374,108500.0
2010-10-12 14:00:00,44.8,44.88,44.74,44.81,385700.0,30.6374,30.6921,30.5964,30.6443,385700.0
2010-10-12 14:10:00,44.81,45.0,44.81,44.98,630800.0,30.6443,30.7742,30.6443,30.7605,630800.0
2010-10-12 14:20:00,44.97,44.97,44.8,44.87,191500.0,30.7537,30.7537,30.6374,30.6853,191500.0
2010-10-12 14:30:00,44.88,44.9,44.71,44.71,254300.0,30.6921,30.7058,30.5759,30.5759,254300.0
2010-10-12 14:40:00,44.71,44.84,44.7,44.81,266300.0,30.5759,30.6648,30.569,30.6443,266300.0
2010-10-12 14:50:00,44.81,44.87,44.8,44.85,271000.0,30.6443,30.6853,30.6374,30.6716,271000.0
2010-10-12 15:00:00,44.84,44.85,44.75,44.84,186700.0,30.6648,30.6716,30.6032,30.6648,186700.0
2010-10-12 15:10:00,44.84,44.89,44.81,44.83,274700.0,30.6648,30.699,30.6443,30.6579,274700.0
2010-10-12 15:20:00,44.83,44.96,44.82,44.96,396700.0,30.6579,30.7468,30.6511,30.7468,396700.0
2010-10-12 15:30:00,44.96,44.96,44.87,44.88,312800.0,30.7468,30.7468,30.6853,30.6921,312800.0
2010-10-12 15:40:00,44.88,44.89,44.81,44.84,564500.0,30.6921,30.699,30.6443,30.6648,564500.0
2010-10-12 15:50:00,44.83,44.85,44.75,44.77,1056000.0,30.6579,30.6716,30.6032,30.6169,1056000.0
2010-10-13 09:30:00,44.97,45.12,44.74,44.81,996900.0,30.7537,30.8563,30.5964,30.6443,996900.0
2010-10-13 09:40:00,44.82,45.29,44.79,45.28,754600.0,30.6511,30.9725,30.6306,30.9657,754600.0
2010-10-13 09:50:00,45.28,45.29,44.98,45.05,740800.0,30.9657,30.9725,30.7605,30.8084,740800.0
2010-10-13 10:00:00,45.05,45.31,45.02,45.25,326500.0,30.8084,30.9862,30.7879,30.9452,326500.0
2010-10-13 10:10:00,45.25,45.28,45.19,45.2,363700.0,30.9452,30.9657,30.9041,30.911,363700.0
2010-10-13 10:20:00,45.19,45.29,45.18,45.28,345500.0,30.9041,30.9725,30.8973,30.9657,345500.0
2010-10-13 10:30:00,45.29,45.4,45.26,45.36,298400.0,30.9725,31.0477,30.952,31.0204,298400.0
2010-10-13 10:40:00,45.37,45.37,45.21,45.26,228100.0,31.0272,31.0272,30.9178,30.952,228100.0
2010-10-13 10:50:00,45.26,45.38,45.25,45.37,148300.0,30.952,31.0341,30.9452,31.0272,148300.0
2010-10-13 11:00:00,45.37,45.48,45.34,45.44,352900.0,31.0272,31.1025,31.0067,31.0751,352900.0
2010-10-13 11:10:00,45.44,45.44,45.36,45.4,250500.0,31.0751,31.0751,31.0204,31.0477,250500.0
2010-10-13 11:20:00,45.4,45.44,45.37,45.39,164000.0,31.0477,31.0751,31.0272,31.0409,164000.0
2010-10-13 11:30:00,45.39,45.48,45.38,45.47,263900.0,31.0409,31.1025,31.0341,31.0956,263900.0
2010-10-13 11:40:00,45.46,45.49,45.41,45.49,188700.0,31.0888,31.1093,31.0546,31.1093,188700.0
2010-10-13 11:50:00,45.49,45.5,45.44,45.45,147100.0,31.1093,31.1161,31.0751,31.0819,147100.0
2010-10-13 12:00:00,45.45,45.5,45.44,45.48,150900.0,31.0819,31.1161,31.0751,31.1025,150900.0
2010-10-13 12:10:00,45.47,45.47,45.41,45.45,87800.0,31.0956,31.0956,31.0546,31.0819,87800.0
2010-10-13 12:20:00,45.45,45.5,45.4,45.48,231300.0,31.0819,31.1161,31.0477,31.1025,231300.0
2010-10-13 12:30:00,45.48,45.49,45.43,45.48,175400.0,31.1025,31.1093,31.0683,31.1025,175400.0
2010-10-13 12:40:00,45.48,45.5,45.48,45.49,113700.0,31.1025,31.1161,31.1025,31.1093,113700.0
2010-10-13 12:50:00,45.48,45.5,45.48,45.48,85500.0,31.1025,31.1161,31.1025,31.1025,85500.0
2010-10-13 13:00:00,45.49,45.49,45.41,45.43,165800.0,31.1093,31.1093,31.0546,31.0683,165800.0
2010-10-13 13:10:00,45.43,45.45,45.39,45.43,167600.0,31.0683,31.0819,31.0409,31.0683,167600.0
2010-10-13 13:20:00,45.44,45.48,45.41,45.44,171200.0,31.0751,31.1025,31.0546,31.0751,171200.0
2010-10-13 13:30:00,45.45,45.5,45.42,45.5,341600.0,31.0819,31.1161,31.0614,31.1161,341600.0
2010-10-13 13:40:00,45.49,45.5,45.47,45.5,530200.0,31.1093,31.1161,31.0956,31.1161,530200.0
2010-10-13 13:50:00,45.5,45.51,45.46,45.49,144600.0,31.1161,31.123,31.0888,31.1093,144600.0
2010-10-13 14:00:00,45.49,45.51,45.46,45.46,168600.0,31.1093,31.123,31.0888,31.0888,168600.0
2010-10-13 14:10:00,45.47,45.5,45.44,45.49,225800.0,31.0956,31.1161,31.0751,31.1093,225800.0
2010-10-13 14:20:00,45.49,45.5,45.44,45.46,134400.0,31.1093,31.1161,31.0751,31.0888,134400.0
2010-10-13 14:30:00,45.45,45.48,45.37,45.37,192500.0,31.0819,31.1025,31.0272,31.0272,192500.0
2010-10-13 14:40:00,45.38,45.43,45.34,45.36,293300.0,31.0341,31.0683,31.0067,31.0204,293300.0
2010-10-13 14:50:00,45.36,45.43,45.32,45.43,287800.0,31.0204,31.0683,30.993,31.0683,287800.0
2010-10-13 15:00:00,45.42,45.46,45.34,45.37,288000.0,31.0614,31.0888,31.0067,31.0272,288000.0
2010-10-13 15:10:00,45.38,45.46,45.34,45.45,240400.0,31.0341,31.0888,31.0067,31.0819,240400.0
2010-10-13 15:20:00,45.45,45.5,45.37,45.38,238500.0,31.0819,31.1161,31.0272,31.0341,238500.0
2010-10-13 15:30:00,45.38,45.43,45.37,45.42,321900.0,31.0341,31.0683,31.0272,31.0614,321900.0
2010-10-13 15:40:00,45.42,45.49,45.41,45.48,590700.0,31.0614,31.1093,31.0546,31.1025,590700.0
2010-10-13 15:50:00,45.48,45.49,45.31,45.32,1394900.0,31.1025,31.1093,30.9862,30.993,1394900.0
2010-10-14 09:30:00,45.12,45.35,44.81,45.03,671400.0,30.8563,31.0136,30.6443,30.7947,671400.0
2010-10-14 09:40:00,45.02,45.18,44.99,45.0,469200.0,30.7879,30.8973,30.7674,30.7742,469200.0
2010-10-14 09:50:00,45.0,45.04,44.91,44.95,588200.0,30.7742,30.8016,30.7126,30.74,588200.0
2010-10-14 10:00:00,44.95,45.05,44.86,44.98,528600.0,30.74,30.8084,30.6785,30.7605,528600.0
2010-10-14 10:10:00,44.97,45.09,44.93,45.03,395800.0,30.7537,30.8357,30.7263,30.7947,395800.0
2010-10-14 10:20:00,45.04,45.14,45.03,45.12,282800.0,30.8016,30.8699,30.7947,30.8563,282800.0
2010-10-14 10:30:00,45.11,45.16,45.06,45.15,165600.0,30.8494,30.8836,30.8152,30.8768,165600.0
2010-10-14 10:40:00,45.15,45.19,45.15,45.17,417400.0,30.8768,30.9041,30.8768,30.8905,417400.0
2010-10-14 10:50:00,45.17,45.28,45.1,45.27,398200.0,30.8905,30.9657,30.8426,30.9588,398200.0
2010-10-14 11:00:00,45.28,45.35,45.23,45.34,249400.0,30.9657,31.0136,30.9315,31.0067,249400.0
2010-10-14 11:10:00,45.33,45.35,45.2,45.2,220100.0,30.9999,31.0136,30.911,30.911,220100.0
2010-10-14 11:20:00,45.21,45.22,45.08,45.09,380200.0,30.9178,30.9246,30.8289,30.8357,380200.0
2010-10-14 11:30:00,45.09,45.11,45.02,45.04,207600.0,30.8357,30.8494,30.7879,30.8016,207600.0
2010-10-14 11:40:00,45.04,45.06,44.9,44.94,279800.0,30.8016,30.8152,30.7058,30.7332,279800.0
2010-10-14 11:50:00,44.94,45.01,44.94,45.01,147200.0,30.7332,30.781,30.7332,30.781,147200.0
2010-10-14 12:00:00,45.0,45.04,44.99,45.01,83000.0,30.7742,30.8016,30.7674,30.781,83000.0
2010-10-14 12:10:00,45.01,45.07,44.99,45.01,109300.0,30.781,30.8221,30.7674,30.781,109300.0
2010-10-14 12:20:00,45.01,45.01,44.96,45.0,183400.0,30.781,30.781,30.7468,30.7742,183400.0
2010-10-14 12:30:00,45.0,45.08,44.98,45.04,167300.0,30.7742,30.8289,30.7605,30.8016,167300.0
2010-10-14 12:40:00,45.04,45.06,45.02,45.04,80100.0,30.8016,30.8152,30.7879,30.8016,80100.0
2010-10-14 12:50:00,45.05,45.1,45.04,45.07,96400.0,30.8084,30.8426,30.8016,30.8221,96400.0
2010-10-14 13:00:00,45.07,45.07,44.92,44.95,222700.0,30.8221,30.8221,30.7195,30.74,222700.0
2010-10-14 13:10:00,44.95,45.01,44.91,44.92,112800.0,30.74,30.781,30.7126,30.7195,112800.0
2010-10-14 13:20:00,44.93,44.93,44.88,44.9,105600.0,30.7263,30.7263,30.6921,30.7058,105600.0
2010-10-14 13:30:00,44.9,45.03,44.88,45.03,168900.0,30.7058,30.7947,30.6921,30.7947,168900.0
2010-10-14 13:40:00,45.02,45.04,44.96,45.04,104000.0,30.7879,30.8016,30.7468,30.8016,104000.0
2010-10-14 13:50:00,45.03,45.08,44.99,45.03,90400.0,30.7947,30.8289,30.7674,30.7947,90400.0
2010-10-14 14:00:00,45.03,45.04,44.93,44.96,96600.0,30.7947,30.8016,30.7263,30.7468,96600.0
2010-10-14 14:10:00,44.96,44.98,44.92,44.98,92800.0,30.7468,30.7605,30.7195,30.7605,92800.0
2010-10-14 14:20:00,44.97,44.98,44.89,44.92,103900.0,30.7537,30.7605,30.699,30.7195,103900.0
2010-10-14 14:30:00,44.91,44.92,44.85,44.87,166000.0,30.7126,30.7195,30.6716,30.6853,166000.0
2010-10-14 14:40:00,44.87,44.96,44.87,44.96,235400.0,30.6853,30.7468,30.6853,30.7468,235400.0
2010-10-14 14:50:00,44.96,44.96,44.89,44.91,193200.0,30.7468,30.7468,30.699,30.7126,193200.0
2010-10-14 15:00:00,44.91,44.99,44.88,44.98,301400.0,30.7126,30.7674,30.6921,30.7605,301400.0
2010-10-14 15:10:00,44.97,45.02,44.95,45.01,217600.0,30.7537,30.7879,30.74,30.781,217600.0
2010-10-14 15:20:00,45.0,45.09,45.0,45.06,177100.0,30.7742,30.8357,30.7742,30.8152,177100.0
2010-10-14 15:30:00,45.07,45.12,45.04,45.11,344600.0,30.8221,30.8563,30.8016,30.8494,344600.0
2010-10-14 15:40:00,45.11,45.11,45.04,45.08,235200.0,30.8494,30.8494,30.8016,30.8289,235200.0
2010-10-14 15:50:00,45.08,45.1,44.97,45.06,1321300.0,30.8289,30.8426,30.7537,30.8152,1321300.0
2010-10-15 09:30:00,45.27,45.51,45.08,45.35,2320800.0,30.9588,31.123,30.8289,31.0136,2320800.0
2010-10-15 09:40:00,45.35,45.35,45.14,45.14,437600.0,31.0136,31.0136,30.8699,30.8699,437600.0
2010-10-15 09:50:00,45.14,45.17,44.82,44.95,759900.0,30.8699,30.8905,30.6511,30.74,759900.0
2010-10-15 10:00:00,44.96,45.11,44.83,44.86,466500.0,30.7468,30.8494,30.6579,30.6785,466500.0
2010-10-15 10:10:00,44.87,44.91,44.58,44.59,863200.0,30.6853,30.7126,30.487,30.4938,863200.0
2010-10-15 10:20:00,44.59,44.69,44.49,44.68,549300.0,30.4938,30.5622,30.4254,30.5554,549300.0
2010-10-15 10:30:00,44.68,44.68,44.58,44.63,380700.0,30.5554,30.5554,30.487,30.5212,380700.0
2010-10-15 10:40:00,44.63,44.67,44.56,44.57,296900.0,30.5212,30.5485,30.4733,30.4801,296900.0
2010-10-15 10:50:00,44.57,44.73,44.56,44.64,363100.0,30.4801,30.5896,30.4733,30.528,363100.0
2010-10-15 11:00:00,44.65,44.81,44.64,44.78,227100.0,30.5348,30.6443,30.528,30.6237,227100.0
2010-10-15 11:10:00,44.78,44.81,44.74,44.81,379200.0,30.6237,30.6443,30.5964,30.6443,379200.0
2010-10-15 11:20:00,44.81,44.82,44.69,44.78,337400.0,30.6443,30.6511,30.5622,30.6237,337400.0
2010-10-15 11:30:00,44.78,44.83,44.75,44.75,397400.0,30.6237,30.6579,30.6032,30.6032,397400.0
2010-10-15 11:40:00,44.76,44.83,44.7,44.7,331100.0,30.6101,30.6579,30.569,30.569,331100.0
2010-10-15 11:50:00,44.71,44.74,44.6,44.68,192800.0,30.5759,30.5964,30.5006,30.5554,192800.0
2010-10-15 12:00:00,44.68,44.71,44.56,44.59,270900.0,30.5554,30.5759,30.4733,30.4938,270900.0
2010-10-15 12:10:00,44.58,44.72,44.56,44.7,182900.0,30.487,30.5827,30.4733,30.569,182900.0
2010-10-15 12:20:00,44.7,44.78,44.7,44.76,190600.0,30.569,30.6237,30.569,30.6101,190600.0
2010-10-15 12:30:00,44.75,44.8,44.73,44.77,137900.0,30.6032,30.6374,30.5896,30.6169,137900.0
2010-10-15 12:40:00,44.78,44.8,44.7,44.79,131000.0,30.6237,30.6374,30.569,30.6306,131000.0
2010-10-15 12:50:00,44.79,44.8,44.69,44.72,152800.0,30.6306,30.6374,30.5622,30.5827,152800.0
2010-10-15 13:00:00,44.73,44.79,44.73,44.77,134100.0,30.5896,30.6306,30.5896,30.6169,134100.0
2010-10-15 13:10:00,44.76,44.76,44.7,44.71,71300.0,30.6101,30.6101,30.569,30.5759,71300.0
2010-10-15 13:20:00,44.71,44.74,44.67,44.74,181700.0,30.5759,30.5964,30.5485,30.5964,181700.0
2010-10-15 13:30:00,44.74,44.78,44.72,44.72,109600.0,30.5964,30.6237,30.5827,30.5827,109600.0
2010-10-15 13:40:00,44.72,44.75,44.63,44.66,356300.0,30.5827,30.6032,30.5212,30.5417,356300.0
2010-10-15 13:50:00,44.66,44.71,44.62,44.63,146000.0,30.5417,30.5759,30.5143,30.5212,146000.0
2010-10-15 14:00:00,44.63,44.71,44.59,44.7,173800.0,30.5212,30.5759,30.4938,30.569,173800.0
2010-10-15 14:10:00,44.71,44.77,44.7,44.74,245600.0,30.5759,30.6169,30.569,30.5964,245600.0
2010-10-15 14:20:00,44.74,44.76,44.69,44.75,238300.0,30.5964,30.6101,30.5622,30.6032,238300.0
2010-10-15 14:30:00,44.75,44.79,44.74,44.79,244200.0,30.6032,30.6306,30.5964,30.6306,244200.0
2010-10-15 14:40:00,44.79,44.8,44.72,44.75,135300.0,30.6306,30.6374,30.5827,30.6032,135300.0
2010-10-15 14:50:00,44.75,44.79,44.74,44.77,225100.0,30.6032,30.6306,30.5964,30.6169,225100.0
2010-10-15 15:00:00,44.79,44.8,44.69,44.71,207100.0,30.6306,30.6374,30.5622,30.5759,207100.0
2010-10-15 15:10:00,44.71,44.72,44.67,44.69,327300.0,30.5759,30.5827,30.5485,30.5622,327300.0
2010-10-15 15:20:00,44.69,44.72,44.65,44.65,276500.0,30.5622,30.5827,30.5348,30.5348,276500.0
2010-10-15 15:30:00,44.65,44.82,44.64,44.82,538900.0,30.5348,30.6511,30.528,30.6511,538900.0
2010-10-15 15:40:00,44.81,44.84,44.73,44.83,614200.0,30.6443,30.6648,30.5896,30.6579,614200.0
2010-10-15 15:50:00,44.84,44.9,44.78,44.85,1661400.0,30.6648,30.7058,30.6237,30.6716,1661400.0
2010-10-18 09:30:00,44.75,44.86,44.13,44.35,1535600.0,30.6032,30.6785,30.1792,30.3297,1535600.0
2010-10-18 09:40:00,44.34,44.44,44.23,44.36,572700.0,30.3228,30.3912,30.2476,30.3365,572700.0
2010-10-18 09:50:00,44.36,44.46,44.35,44.4,350400.0,30.3365,30.4049,30.3297,30.3639,350400.0
2010-10-18 10:00:00,44.39,44.41,44.28,44.38,291000.0,30.357,30.3707,30.2818,30.3502,291000.0
2010-10-18 10:10:00,44.38,44.42,44.34,44.41,300000.0,30.3502,30.3776,30.3228,30.3707,300000.0
2010-10-18 10:20:00,44.41,44.45,44.3,44.33,279900.0,30.3707,30.3981,30.2955,30.316,279900.0
2010-10-18 10:30:00,44.33,44.38,44.29,44.38,250700.0,30.316,30.3502,30.2886,30.3502,250700.0
2010-10-18 10:40:00,44.38,44.42,44.33,44.37,249400.0,30.3502,30.3776,30.316,30.3434,249400.0
2010-10-18 10:50:00,44.36,44.46,44.35,44.44,249200.0,30.3365,30.4049,30.3297,30.3912,249200.0
2010-10-18 11:00:00,44.44,44.45,44.31,44.33,261800.0,30.3912,30.3981,30.3023,30.316,261800.0
2010-10-18 11:10:00,44.33,44.34,44.26,44.27,166200.0,30.316,30.3228,30.2681,30.275,166200.0
2010-10-18 11:20:00,44.27,44.31,44.24,44.31,155400.0,30.275,30.3023,30.2545,30.3023,155400.0
2010-10-18 11:30:00,44.31,44.33,44.23,44.28,263000.0,30.3023,30.316,30.2476,30.2818,263000.0
2010-10-18 11:40:00,44.27,44.32,44.22,44.24,212000.0,30.275,30.3092,30.2408,30.2545,212000.0
2010-10-18 11:50:00,44.25,44.27,44.14,44.22,386600.0,30.2613,30.275,30.1861,30.2408,386600.0
2010-10-18 12:00:00,44.22,44.25,44.18,44.22,253100.0,30.2408,30.2613,30.2134,30.2408,253100.0
2010-10-18 12:10:00,44.22,44.27,44.18,44.26,193000.0,30.2408,30.275,30.2134,30.2681,193000.0
2010-10-18 12:20:00,44.25,44.27,44.21,44.25,148800.0,30.2613,30.275,30.2339,30.2613,148800.0
2010-10-18 12:30:00,44.25,44.27,44.17,44.23,125100.0,30.2613,30.275,30.2066,30.2476,125100.0
2010-10-18 12:40:00,44.23,44.27,44.21,44.22,104900.0,30.2476,30.275,30.2339,30.2408,104900.0
2010-10-18 12:50:00,44.22,44.25,44.15,44.16,185300.0,30.2408,30.2613,30.1929,30.1997,185300.0
2010-10-18 13:00:00,44.16,44.19,44.15,44.16,206900.0,30.1997,30.2203,30.1929,30.1997,206900.0
2010-10-18 13:10:00,44.16,44.19,44.14,44.18,199900.0,30.1997,30.2203,30.1861,30.2134,199900.0
2010-10-18 13:20:00,44.18,44.19,44.14,44.17,95800.0,30.2134,30.2203,30.1861,30.2066,95800.0
2010-10-18 13:30:00,44.16,44.21,44.15,44.15,163000.0,30.1997,30.2339,30.1929,30.1929,163000.0
2010-10-18 13:40:00,44.15,44.2,44.14,44.2,264100.0,30.1929,30.2271,30.1861,30.2271,264100.0
2010-10-18 13:50:00,44.19,44.24,44.16,44.23,213000.0,30.2203,30.2545,30.1997,30.2476,213000.0
2010-10-18 14:00:00,44.23,44.29,44.22,44.28,303800.0,30.2476,30.2886,30.2408,30.2818,303800.0
2010-10-18 14:10:00,44.29,44.42,44.28,44.39,300200.0,30.2886,30.3776,30.2818,30.357,300200.0
2010-10-18 14:20:00,44.38,44.4,44.35,44.36,239100.0,30.3502,30.3639,30.3297,30.3365,239100.0
2010-10-18 14:30:00,44.35,44.37,44.3,44.32,433800.0,30.3297,30.3434,30.2955,30.3092,433800.0
2010-10-18 14:40:00,44.32,44.34,44.28,44.31,188500.0,30.3092,30.3228,30.2818,30.3023,188500.0
2010-10-18 14:50:00,44.31,44.35,44.3,44.34,167800.0,30.3023,30.3297,30.2955,30.3228,167800.0
2010-10-18 15:00:00,44.35,44.55,44.34,44.53,256100.0,30.3297,30.4665,30.3228,30.4528,256100.0
2010-10-18 15:10:00,44.53,44.53,44.41,44.42,209400.0,30.4528,30.4528,30.3707,30.3776,209400.0
2010-10-18 15:20:00,44.42,44.48,44.4,44.45,236300.0,30.3776,30.4186,30.3639,30.3981,236300.0
2010-10-18 15:30:00,44.44,44.51,44.42,44.5,343900.0,30.3912,30.4391,30.3776,30.4323,343900.0
2010-10-18 15:40:00,44.5,44.52,44.45,44.48,259000.0,30.4323,30.4459,30.3981,30.4186,259000.0
2010-10-18 15:50:00,44.47,44.56,44.46,44.5,908200.0,30.4117,30.4733,30.4049,30.4323,908200.0
2010-10-19 09:30:00,44.25,44.31,43.5,44.16,923300.0,30.2613,30.3023,29.7484,30.1997,923300.0
2010-10-19 09:40:00,44.15,44.27,43.93,43.98,626700.0,30.1929,30.275,30.0425,30.0766,626700.0
2010-10-19 09:50:00,43.98,44.1,43.77,44.1,756900.0,30.0766,30.1587,29.933,30.1587,756900.0
2010-10-19 10:00:00,44.09,44.21,44.01,44.21,602100.0,30.1519,30.2339,30.0972,30.2339,602100.0
2010-10-19 10:10:00,44.21,44.5,44.2,44.44,629200.0,30.2339,30.4323,30.2271,30.3912,629200.0
2010-10-19 10:20:00,44.43,44.5,44.39,44.49,420200.0,30.3844,30.4323,30.357,30.4254,420200.0
2010-10-19 10:30:00,44.49,44.52,44.37,44.4,635700.0,30.4254,30.4459,30.3434,30.3639,635700.0
2010-10-19 10:40:00,44.4,44.45,44.34,44.43,254200.0,30.3639,30.3981,30.3228,30.3844,254200.0
2010-10-19 10:50:00,44.44,44.5,44.42,44.45,301800.0,30.3912,30.4323,30.3776,30.3981,301800.0
2010-10-19 11:00:00,44.44,44.57,44.4,44.52,707900.0,30.3912,30.4801,30.3639,30.4459,707900.0
2010-10-19 11:10:00,44.53,44.53,44.42,44.49,447500.0,30.4528,30.4528,30.3776,30.4254,447500.0
2010-10-19 11:20:00,44.48,44.53,44.41,44.41,392200.0,30.4186,30.4528,30.3707,30.3707,392200.0
2010-10-19 11:30:00,44.41,44.47,44.38,44.42,185600.0,30.3707,30.4117,30.3502,30.3776,185600.0
2010-10-19 11:40:00,44.41,44.47,44.36,44.4,200300.0,30.3707,30.4117,30.3365,30.3639,200300.0
2010-10-19 11:50:00,44.4,44.46,44.39,44.44,188200.0,30.3639,30.4049,30.357,30.3912,188200.0
2010-10-19 12:00:00,44.44,44.49,44.43,44.44,280600.0,30.3912,30.4254,30.3844,30.3912,280600.0
2010-10-19 12:10:00,44.44,44.5,44.43,44.48,95500.0,30.3912,30.4323,30.3844,30.4186,95500.0
2010-10-19 12:20:00,44.48,44.48,44.42,44.43,79700.0,30.4186,30.4186,30.3776,30.3844,79700.0
2010-10-19 12:30:00,44.43,44.45,44.34,44.39,185600.0,30.3844,30.3981,30.3228,30.357,185600.0
2010-10-19 12:40:00,44.39,44.44,44.37,44.41,76700.0,30.357,30.3912,30.3434,30.3707,76700.0
2010-10-19 12:50:00,44.41,44.44,44.33,44.44,139700.0,30.3707,30.3912,30.316,30.3912,139700.0
2010-10-19 13:00:00,44.44,44.44,44.36,44.39,109100.0,30.3912,30.3912,30.3365,30.357,109100.0
2010-10-19 13:10:00,44.39,44.42,44.31,44.37,188300.0,30.357,30.3776,30.3023,30.3434,188300.0
2010-10-19 13:20:00,44.38,44.4,44.27,44.28,122000.0,30.3502,30.3639,30.275,30.2818,122000.0
2010-10-19 13:30:00,44.28,44.33,44.23,44.33,148900.0,30.2818,30.316,30.2476,30.316,148900.0
2010-10-19 13:40:00,44.33,44.34,44.21,44.26,149500.0,30.316,30.3228,30.2339,30.2681,149500.0
2010-10-19 13:50:00,44.26,44.26,44.07,44.08,326900.0,30.2681,30.2681,30.1382,30.145,326900.0
2010-10-19 14:00:00,44.07,44.08,43.9,43.98,814100.0,30.1382,30.145,30.0219,30.0766,814100.0
2010-10-19 14:10:00,43.98,44.05,43.92,43.97,370400.0,30.0766,30.1245,30.0356,30.0698,370400.0
2010-10-19 14:20:00,43.97,44.03,43.9,43.96,260500.0,30.0698,30.1108,30.0219,30.063,260500.0
2010-10-19 14:30:00,43.96,44.09,43.93,44.01,387600.0,30.063,30.1519,30.0425,30.0972,387600.0
2010-10-19 14:40:00,44.01,44.13,44.0,44.11,297400.0,30.0972,30.1792,30.0903,30.1656,297400.0
2010-10-19 14:50:00,44.12,44.15,44.06,44.06,250000.0,30.1724,30.1929,30.1314,30.1314,250000.0
2010-10-19 15:00:00,44.07,44.08,43.95,43.96,446600.0,30.1382,30.145,30.0561,30.063,446600.0
2010-10-19 15:10:00,43.96,44.05,43.91,44.04,461000.0,30.063,30.1245,30.0288,30.1177,461000.0
2010-10-19 15:20:00,44.03,44.08,43.96,43.96,290700.0,30.1108,30.145,30.063,30.063,290700.0
2010-10-19 15:30:00,43.96,44.04,43.91,44.03,460800.0,30.063,30.1177,30.0288,30.1108,460800.0
2010-10-19 15:40:00,44.03,44.15,43.99,44.13,504500.0,30.1108,30.1929,30.0835,30.1792,504500.0
2010-10-19 15:50:00,44.12,44.25,44.09,44.21,1207900.0,30.1724,30.2613,30.1519,30.2339,1207900.0
2010-10-20 09:30:00,44.28,44.69,44.26,44.62,356700.0,30.2818,30.5622,30.2681,30.5143,356700.0
2010-10-20 09:40:00,44.62,44.89,44.62,44.84,436500.0,30.5143,30.699,30.5143,30.6648,436500.0
2010-10-20 09:50:00,44.84,44.9,44.66,44.68,398700.0,30.6648,30.7058,30.5417,30.5554,398700.0
2010-10-20 10:00:00,44.69,44.71,44.52,44.56,398500.0,30.5622,30.5759,30.4459,30.4733,398500.0
2010-10-20 10:10:00,44.57,44.58,44.31,44.38,357000.0,30.4801,30.487,30.3023,30.3502,357000.0
2010-10-20 10:20:00,44.38,44.51,44.31,44.49,180700.0,30.3502,30.4391,30.3023,30.4254,180700.0
2010-10-20 10:30:00,44.48,44.54,44.4,44.41,477500.0,30.4186,30.4596,30.3639,30.3707,477500.0
2010-10-20 10:40:00,44.42,44.66,44.42,44.66,198900.0,30.3776,30.5417,30.3776,30.5417,198900.0
2010-10-20 10:50:00,44.67,44.73,44.64,44.68,150600.0,30.5485,30.5896,30.528,30.5554,150600.0
2010-10-20 11:00:00,44.68,44.72,44.64,44.71,221400.0,30.5554,30.5827,30.528,30.5759,221400.0
2010-10-20 11:10:00,44.72,44.8,44.66,44.79,148300.0,30.5827,30.6374,30.5417,30.6306,148300.0
2010-10-20 11:20:00,44.78,44.83,44.73,44.79,313400.0,30.6237,30.6579,30.5896,30.6306,313400.0
2010-10-20 11:30:00,44.8,44.89,44.79,44.79,237600.0,30.6374,30.699,30.6306,30.6306,237600.0
2010-10-20 11:40:00,44.79,44.8,44.75,44.76,100100.0,30.6306,30.6374,30.6032,30.6101,100100.0
2010-10-20 11:50:00,44.75,44.8,44.71,44.76,96600.0,30.6032,30.6374,30.5759,30.6101,96600.0
2010-10-20 12:00:00,44.75,44.86,44.73,44.84,237000.0,30.6032,30.6785,30.5896,30.6648,237000.0
2010-10-20 12:10:00,44.84,44.87,44.8,44.83,242000.0,30.6648,30.6853,30.6374,30.6579,242000.0
2010-10-20 12:20:00,44.83,44.84,44.69,44.7,233200.0,30.6579,30.6648,30.5622,30.569,233200.0
2010-10-20 12:30:00,44.7,44.72,44.68,44.7,112100.0,30.569,30.5827,30.5554,30.569,112100.0
2010-10-20 12:40:00,44.69,44.69,44.65,44.66,119800.0,30.5622,30.5622,30.5348,30.5417,119800.0
2010-10-20 12:50:00,44.66,44.7,44.62,44.66,133900.0,30.5417,30.569,30.5143,30.5417,133900.0
2010-10-20 13:00:00,44.66,44.75,44.63,44.69,161600.0,30.5417,30.6032,30.5212,30.5622,161600.0
2010-10-20 13:10:00,44.69,44.72,44.63,44.65,240000.0,30.5622,30.5827,30.5212,30.5348,240000.0
2010-10-20 13:20:00,44.65,44.75,44.65,44.72,82300.0,30.5348,30.6032,30.5348,30.5827,82300.0
2010-10-20 13:30:00,44.72,44.77,44.67,44.75,103700.0,30.5827,30.6169,30.5485,30.6032,103700.0
2010-10-20 13:40:00,44.75,44.77,44.65,44.65,150800.0,30.6032,30.6169,30.5348,30.5348,150800.0
2010-10-20 13:50:00,44.65,44.68,44.6,44.62,178000.0,30.5348,30.5554,30.5006,30.5143,178000.0
2010-10-20 14:00:00,44.62,44.71,44.55,44.57,207900.0,30.5143,30.5759,30.4665,30.4801,207900.0
2010-10-20 14:10:00,44.57,44.61,44.53,44.6,355700.0,30.4801,30.5075,30.4528,30.5006,355700.0
2010-10-20 14:20:00,44.6,44.61,44.53,44.55,148300.0,30.5006,30.5075,30.4528,30.4665,148300.0
2010-10-20 14:30:00,44.55,44.64,44.54,44.57,377100.0,30.4665,30.528,30.4596,30.4801,377100.0
2010-10-20 14:40:00,44.58,44.58,44.49,44.5,150600.0,30.487,30.487,30.4254,30.4323,150600.0
2010-10-20 14:50:00,44.51,44.53,44.47,44.51,274000.0,30.4391,30.4528,30.4117,30.4391,274000.0
2010-10-20 15:00:00,44.51,44.52,44.42,44.45,324100.0,30.4391,30.4459,30.3776,30.3981,324100.0
2010-10-20 15:10:00,44.46,44.48,44.41,44.45,233700.0,30.4049,30.4186,30.3707,30.3981,233700.0
2010-10-20 15:20:00,44.46,44.47,44.41,44.43,348100.0,30.4049,30.4117,30.3707,30.3844,348100.0
2010-10-20 15:30:00,44.44,44.45,44.32,44.36,524000.0,30.3912,30.3981,30.3092,30.3365,524000.0
2010-10-20 15:40:00,44.37,44.44,44.34,44.44,569900.0,30.3434,30.3912,30.3228,30.3912,569900.0
2010-10-20 15:50:00,44.44,44.48,44.28,44.37,927400.0,30.3912,30.4186,30.2818,30.3434,927400.0
2010-10-21 09:30:00,44.45,44.51,42.45,44.05,829300.0,30.3981,30.4391,29.0303,30.1245,829300.0
2010-10-21 09:40:00,44.05,44.13,43.87,43.95,1085200.0,30.1245,30.1792,30.0014,30.0561,1085200.0
2010-10-21 09:50:00,43.95,43.99,43.83,43.95,571400.0,30.0561,30.0835,29.9741,30.0561,571400.0
2010-10-21 10:00:00,43.95,43.95,43.65,43.74,1008200.0,30.0561,30.0561,29.851,29.9125,1008200.0
2010-10-21 10:10:00,43.74,43.75,43.52,43.55,1230000.0,29.9125,29.9194,29.7621,29.7826,1230000.0
2010-10-21 10:20:00,43.55,43.55,43.27,43.27,1160900.0,29.7826,29.7826,29.5911,29.5911,1160900.0
2010-10-21 10:30:00,43.27,43.66,43.25,43.63,1149400.0,29.5911,29.8578,29.5774,29.8373,1149400.0
2010-10-21 10:40:00,43.62,43.72,43.51,43.55,521300.0,29.8305,29.8988,29.7552,29.7826,521300.0
2010-10-21 10:50:00,43.55,43.57,43.42,43.51,370300.0,29.7826,29.7963,29.6937,29.7552,370300.0
2010-10-21 11:00:00,43.51,43.52,43.31,43.33,554500.0,29.7552,29.7621,29.6185,29.6321,554500.0
2010-10-21 11:10:00,43.33,43.35,43.25,43.35,910300.0,29.6321,29.6458,29.5774,29.6458,910300.0
2010-10-21 11:20:00,43.35,43.45,43.3,43.38,452800.0,29.6458,29.7142,29.6116,29.6663,452800.0
2010-10-21 11:30:00,43.38,43.62,43.38,43.51,861200.0,29.6663,29.8305,29.6663,29.7552,861200.0
2010-10-21 11:40:00,43.51,43.6,43.44,43.58,956000.0,29.7552,29.8168,29.7074,29.8031,956000.0
2010-10-21 11:50:00,43.58,43.66,43.53,43.64,658900.0,29.8031,29.8578,29.7689,29.8441,658900.0
2010-10-21 12:00:00,43.64,43.71,43.59,43.64,295400.0,29.8441,29.892,29.8099,29.8441,295400.0
2010-10-21 12:10:00,43.64,43.65,43.58,43.64,357100.0,29.8441,29.851,29.8031,29.8441,357100.0
2010-10-21 12:20:00,43.64,43.64,43.54,43.63,146500.0,29.8441,29.8441,29.7757,29.8373,146500.0
2010-10-21 12:30:00,43.63,43.63,43.35,43.36,252900.0,29.8373,29.8373,29.6458,29.6526,252900.0
2010-10-21 12:40:00,43.36,43.36,43.24,43.32,395500.0,29.6526,29.6526,29.5706,29.6253,395500.0
2010-10-21 12:50:00,43.33,43.33,43.2,43.28,272500.0,29.6321,29.6321,29.5432,29.5979,272500.0
2010-10-21 13:00:00,43.27,43.5,43.27,43.49,227500.0,29.5911,29.7484,29.5911,29.7416,227500.0
2010-10-21 13:10:00,43.49,43.62,43.49,43.61,653300.0,29.7416,29.8305,29.7416,29.8236,653300.0
2010-10-21 13:20:00,43.6,43.6,43.51,43.58,494200.0,29.8168,29.8168,29.7552,29.8031,494200.0
2010-10-21 13:30:00,43.57,43.58,43.51,43.57,179000.0,29.7963,29.8031,29.7552,29.7963,179000.0
2010-10-21 13:40:00,43.57,43.62,43.51,43.54,473300.0,29.7963,29.8305,29.7552,29.7757,473300.0
2010-10-21 13:50:00,43.54,43.55,43.35,43.39,841600.0,29.7757,29.7826,29.6458,29.6732,841600.0
2010-10-21 14:00:00,43.4,43.53,43.3,43.49,857700.0,29.68,29.7689,29.6116,29.7416,857700.0
2010-10-21 14:10:00,43.49,43.55,43.42,43.5,535800.0,29.7416,29.7826,29.6937,29.7484,535800.0
2010-10-21 14:20:00,43.51,43.55,43.44,43.54,267200.0,29.7552,29.7826,29.7074,29.7757,267200.0
2010-10-21 14:30:00,43.54,43.57,43.5,43.52,361400.0,29.7757,29.7963,29.7484,29.7621,361400.0
2010-10-21 14:40:00,43.51,43.61,43.51,43.6,414100.0,29.7552,29.8236,29.7552,29.8168,414100.0
2010-10-21 14:50:00,43.61,43.72,43.58,43.66,434000.0,29.8236,29.8988,29.8031,29.8578,434000.0
2010-10-21 15:00:00,43.66,43.72,43.65,43.66,443000.0,29.8578,29.8988,29.851,29.8578,443000.0
2010-10-21 15:10:00,43.67,43.86,43.66,43.84,628300.0,29.8646,29.9946,29.8578,29.9809,628300.0
2010-10-21 15:20:00,43.85,43.93,43.82,43.85,439200.0,29.9877,30.0425,29.9672,29.9877,439200.0
2010-10-21 15:30:00,43.86,43.9,43.77,43.81,435600.0,29.9946,30.0219,29.933,29.9604,435600.0
2010-10-21 15:40:00,43.81,43.82,43.72,43.79,478900.0,29.9604,29.9672,29.8988,29.9467,478900.0
2010-10-21 15:50:00,43.79,43.98,43.76,43.98,1381000.0,29.9467,30.0766,29.9262,30.0766,1381000.0
2010-10-22 09:30:00,43.85,44.12,43.77,44.1,596500.0,29.9877,30.1724,29.933,30.1587,596500.0
2010-10-22 09:40:00,44.1,44.22,44.02,44.12,313700.0,30.1587,30.2408,30.104,30.1724,313700.0
2010-10-22 09:50:00,44.11,44.19,44.01,44.1,508800.0,30.1656,30.2203,30.0972,30.1587,508800.0
2010-10-22 10:00:00,44.09,44.11,44.05,44.1,325700.0,30.1519,30.1656,30.1245,30.1587,325700.0
2010-10-22 10:10:00,44.1,44.11,44.01,44.05,275900.0,30.1587,30.1656,30.0972,30.1245,275900.0
2010-10-22 10:20:00,44.04,44.04,43.81,43.86,569800.0,30.1177,30.1177,29.9604,29.9946,569800.0
2010-10-22 10:30:00,43.87,43.87,43.65,43.7,501200.0,30.0014,30.0014,29.851,29.8852,501200.0
2010-10-22 10:40:00,43.69,43.72,43.61,43.7,249000.0,29.8783,29.8988,29.8236,29.8852,249000.0
2010-10-22 10:50:00,43.7,43.78,43.69,43.77,179200.0,29.8852,29.9399,29.8783,29.933,179200.0
2010-10-22 11:00:00,43.76,43.93,43.74,43.92,240500.0,29.9262,30.0425,29.9125,30.0356,240500.0
2010-10-22 11:10:00,43.92,44.06,43.9,44.03,544700.0,30.0356,30.1314,30.0219,30.1108,544700.0
2010-10-22 11:20:00,44.03,44.1,44.03,44.07,152200.0,30.1108,30.1587,30.1108,30.1382,152200.0
2010-10-22 11:30:00,44.07,44.14,44.07,44.13,252000.0,30.1382,30.1861,30.1382,30.1792,252000.0
2010-10-22 11:40:00,44.14,44.14,44.0,44.0,134900.0,30.1861,30.1861,30.0903,30.0903,134900.0
2010-10-22 11:50:00,44.0,44.0,43.88,43.9,188000.0,30.0903,30.0903,30.0083,30.0219,188000.0
2010-10-22 12:00:00,43.9,43.97,43.9,43.96,122000.0,30.0219,30.0698,30.0219,30.063,122000.0
2010-10-22 12:10:00,43.96,43.97,43.87,43.91,133900.0,30.063,30.0698,30.0014,30.0288,133900.0
2010-10-22 12:20:00,43.9,43.92,43.85,43.88,267400.0,30.0219,30.0356,29.9877,30.0083,267400.0
2010-10-22 12:30:00,43.88,43.89,43.82,43.83,257900.0,30.0083,30.0151,29.9672,29.9741,257900.0
2010-10-22 12:40:00,43.82,43.86,43.8,43.86,272900.0,29.9672,29.9946,29.9536,29.9946,272900.0
2010-10-22 12:50:00,43.86,43.91,43.85,43.9,168500.0,29.9946,30.0288,29.9877,30.0219,168500.0
2010-10-22 13:00:00,43.91,43.93,43.9,43.93,154300.0,30.0288,30.0425,30.0219,30.0425,154300.0
2010-10-22 13:10:00,43.92,43.95,43.87,43.95,330200.0,30.0356,30.0561,30.0014,30.0561,330200.0
2010-10-22 13:20:00,43.95,44.09,43.93,44.09,274900.0,30.0561,30.1519,30.0425,30.1519,274900.0
2010-10-22 13:30:00,44.08,44.08,44.02,44.06,226500.0,30.145,30.145,30.104,30.1314,226500.0
2010-10-22 13:40:00,44.07,44.12,44.06,44.12,171300.0,30.1382,30.1724,30.1314,30.1724,171300.0
2010-10-22 13:50:00,44.12,44.14,44.07,44.07,183200.0,30.1724,30.1861,30.1382,30.1382,183200.0
2010-10-22 14:00:00,44.08,44.11,44.06,44.11,210400.0,30.145,30.1656,30.1314,30.1656,210400.0
2010-10-22 14:10:00,44.11,44.19,44.1,44.19,109500.0,30.1656,30.2203,30.1587,30.2203,109500.0
2010-10-22 14:20:00,44.18,44.26,44.18,44.24,244600.0,30.2134,30.2681,30.2134,30.2545,244600.0
2010-10-22 14:30:00,44.24,44.26,44.19,44.2,300900.0,30.2545,30.2681,30.2203,30.2271,300900.0
2010-10-22 14:40:00,44.21,44.27,44.2,44.2,124100.0,30.2339,30.275,30.2271,30.2271,124100.0
2010-10-22 14:50:00,44.21,44.22,44.14,44.18,203600.0,30.2339,30.2408,30.1861,30.2134,203600.0
2010-10-22 15:00:00,44.17,44.25,44.15,44.21,189200.0,30.2066,30.2613,30.1929,30.2339,189200.0
2010-10-22 15:10:00,44.21,44.22,44.15,44.17,220700.0,30.2339,30.2408,30.1929,30.2066,220700.0
2010-10-22 15:20:00,44.18,44.21,44.17,44.19,190200.0,30.2134,30.2339,30.2066,30.2203,190200.0
2010-10-22 15:30:00,44.19,44.2,44.14,44.14,243600.0,30.2203,30.2271,30.1861,30.1861,243600.0
2010-10-22 15:40:00,44.15,44.19,44.08,44.19,565000.0,30.1929,30.2203,30.145,30.2203,565000.0
2010-10-22 15:50:00,44.19,44.26,44.17,44.24,1181800.0,30.2203,30.2681,30.2066,30.2545,1181800.0
2010-10-25 09:30:00,44.35,44.42,44.22,44.37,472100.0,30.3297,30.3776,30.2408,30.3434,472100.0
2010-10-25 09:40:00,44.37,44.41,44.2,44.26,426000.0,30.3434,30.3707,30.2271,30.2681,426000.0
2010-10-25 09:50:00,44.26,44.39,44.22,44.3,302500.0,30.2681,30.357,30.2408,30.2955,302500.0
2010-10-25 10:00:00,44.31,44.37,44.25,44.32,415200.0,30.3023,30.3434,30.2613,30.3092,415200.0
2010-10-25 10:10:00,44.32,44.39,44.3,44.33,600200.0,30.3092,30.357,30.2955,30.316,600200.0
2010-10-25 10:20:00,44.33,44.38,44.3,44.33,176300.0,30.316,30.3502,30.2955,30.316,176300.0
2010-10-25 10:30:00,44.34,44.38,44.3,44.33,211300.0,30.3228,30.3502,30.2955,30.316,211300.0
2010-10-25 10:40:00,44.33,44.36,44.29,44.34,220900.0,30.316,30.3365,30.2886,30.3228,220900.0
2010-10-25 10:50:00,44.34,44.35,44.29,44.32,140300.0,30.3228,30.3297,30.2886,30.3092,140300.0
2010-10-25 11:00:00,44.32,44.37,44.29,44.35,140400.0,30.3092,30.3434,30.2886,30.3297,140400.0
2010-10-25 11:10:00,44.36,44.42,44.33,44.38,283300.0,30.3365,30.3776,30.316,30.3502,283300.0
2010-10-25 11:20:00,44.38,44.44,44.35,44.44,187600.0,30.3502,30.3912,30.3297,30.3912,187600.0
2010-10-25 11:30:00,44.44,44.5,44.43,44.43,176600.0,30.3912,30.4323,30.3844,30.3844,176600.0
2010-10-25 11:40:00,44.44,44.44,44.39,44.39,114500.0,30.3912,30.3912,30.357,30.357,114500.0
2010-10-25 11:50:00,44.4,44.4,44.35,44.37,99500.0,30.3639,30.3639,30.3297,30.3434,99500.0
2010-10-25 12:00:00,44.37,44.38,44.3,44.3,386700.0,30.3434,30.3502,30.2955,30.2955,386700.0
2010-10-25 12:10:00,44.3,44.32,44.26,44.27,241700.0,30.2955,30.3092,30.2681,30.275,241700.0
2010-10-25 12:20:00,44.26,44.3,44.22,44.3,181800.0,30.2681,30.2955,30.2408,30.2955,181800.0
2010-10-25 12:30:00,44.3,44.32,44.22,44.32,198200.0,30.2955,30.3092,30.2408,30.3092,198200.0
2010-10-25 12:40:00,44.31,44.34,44.28,44.32,143000.0,30.3023,30.3228,30.2818,30.3092,143000.0
2010-10-25 12:50:00,44.31,44.32,44.28,44.28,78400.0,30.3023,30.3092,30.2818,30.2818,78400.0
2010-10-25 13:00:00,44.28,44.3,44.24,44.29,110800.0,30.2818,30.2955,30.2545,30.2886,110800.0
2010-10-25 13:10:00,44.28,44.31,44.24,44.28,80000.0,30.2818,30.3023,30.2545,30.2818,80000.0
2010-10-25 13:20:00,44.28,44.34,44.27,44.32,101400.0,30.2818,30.3228,30.275,30.3092,101400.0
2010-10-25 13:30:00,44.32,44.35,44.29,44.31,121300.0,30.3092,30.3297,30.2886,30.3023,121300.0
2010-10-25 13:40:00,44.31,44.34,44.28,44.29,185800.0,30.3023,30.3228,30.2818,30.2886,185800.0
2010-10-25 13:50:00,44.3,44.31,44.28,44.31,99600.0,30.2955,30.3023,30.2818,30.3023,99600.0
2010-10-25 14:00:00,44.31,44.32,44.26,44.29,120300.0,30.3023,30.3092,30.2681,30.2886,120300.0
2010-10-25 14:10:00,44.29,44.31,44.26,44.29,123600.0,30.2886,30.3023,30.2681,30.2886,123600.0
2010-10-25 14:20:00,44.29,44.32,44.28,44.3,136900.0,30.2886,30.3092,30.2818,30.2955,136900.0
2010-10-25 14:30:00,44.3,44.37,44.29,44.33,201100.0,30.2955,30.3434,30.2886,30.316,201100.0
2010-10-25 14:40:00,44.34,44.34,44.28,44.29,224100.0,30.3228,30.3228,30.2818,30.2886,224100.0
2010-10-25 14:50:00,44.3,44.36,44.3,44.32,150800.0,30.2955,30.3365,30.2955,30.3092,150800.0
2010-10-25 15:00:00,44.33,44.39,44.32,44.34,245700.0,30.316,30.357,30.3092,30.3228,245700.0
2010-10-25 15:10:00,44.34,44.35,44.29,44.31,164800.0,30.3228,30.3297,30.2886,30.3023,164800.0
2010-10-25 15:20:00,44.31,44.4,44.29,44.39,232700.0,30.3023,30.3639,30.2886,30.357,232700.0
2010-10-25 15:30:00,44.38,44.4,44.31,44.31,410600.0,30.3502,30.3639,30.3023,30.3023,410600.0
2010-10-25 15:40:00,44.31,44.4,44.28,44.34,739800.0,30.3023,30.3639,30.2818,30.3228,739800.0
2010-10-25 15:50:00,44.34,44.41,44.32,44.33,801000.0,30.3228,30.3707,30.3092,30.316,801000.0
2010-10-26 09:30:00,43.98,43.99,43.32,43.36,1048700.0,30.0766,30.0835,29.6253,29.6526,1048700.0
2010-10-26 09:40:00,43.37,43.74,43.35,43.59,743800.0,29.6595,29.9125,29.6458,29.8099,743800.0
2010-10-26 09:50:00,43.6,43.71,43.56,43.62,317700.0,29.8168,29.892,29.7894,29.8305,317700.0
2010-10-26 10:00:00,43.62,43.7,43.58,43.64,435300.0,29.8305,29.8852,29.8031,29.8441,435300.0
2010-10-26 10:10:00,43.64,43.67,43.62,43.65,398500.0,29.8441,29.8646,29.8305,29.851,398500.0
2010-10-26 10:20:00,43.65,43.82,43.61,43.62,624800.0,29.851,29.9672,29.8236,29.8305,624800.0
2010-10-26 10:30:00,43.63,43.67,43.43,43.49,482900.0,29.8373,29.8646,29.7005,29.7416,482900.0
2010-10-26 10:40:00,43.5,43.51,43.45,43.45,275300.0,29.7484,29.7552,29.7142,29.7142,275300.0
2010-10-26 10:50:00,43.45,43.54,43.42,43.49,307300.0,29.7142,29.7757,29.6937,29.7416,307300.0
2010-10-26 11:00:00,43.49,43.61,43.39,43.4,366100.0,29.7416,29.8236,29.6732,29.68,366100.0
2010-10-26 11:10:00,43.4,43.43,43.34,43.35,414200.0,29.68,29.7005,29.639,29.6458,414200.0
2010-10-26 11:20:00,43.35,43.43,43.34,43.42,276900.0,29.6458,29.7005,29.639,29.6937,276900.0
2010-10-26 11:30:00,43.42,43.42,43.31,43.31,185300.0,29.6937,29.6937,29.6185,29.6185,185300.0
2010-10-26 11:40:00,43.31,43.31,43.21,43.26,539300.0,29.6185,29.6185,29.5501,29.5843,539300.0
2010-10-26 11:50:00,43.27,43.35,43.26,43.35,259500.0,29.5911,29.6458,29.5843,29.6458,259500.0
2010-10-26 12:00:00,43.34,43.37,43.29,43.37,176700.0,29.639,29.6595,29.6048,29.6595,176700.0
2010-10-26 12:10:00,43.37,43.44,43.34,43.44,445000.0,29.6595,29.7074,29.639,29.7074,445000.0
2010-10-26 12:20:00,43.44,43.55,43.42,43.54,353400.0,29.7074,29.7826,29.6937,29.7757,353400.0
2010-10-26 12:30:00,43.55,43.72,43.54,43.67,355400.0,29.7826,29.8988,29.7757,29.8646,355400.0
2010-10-26 12:40:00,43.67,43.68,43.57,43.58,254000.0,29.8646,29.8715,29.7963,29.8031,254000.0
2010-10-26 12:50:00,43.58,43.65,43.58,43.59,147100.0,29.8031,29.851,29.8031,29.8099,147100.0
2010-10-26 13:00:00,43.6,43.63,43.56,43.58,164500.0,29.8168,29.8373,29.7894,29.8031,164500.0
2010-10-26 13:10:00,43.57,43.66,43.57,43.62,119900.0,29.7963,29.8578,29.7963,29.8305,119900.0
2010-10-26 13:20:00,43.63,43.69,43.61,43.62,101400.0,29.8373,29.8783,29.8236,29.8305,101400.0
2010-10-26 13:30:00,43.62,43.7,43.61,43.68,188900.0,29.8305,29.8852,29.8236,29.8715,188900.0
2010-10-26 13:40:00,43.69,43.77,43.68,43.74,197000.0,29.8783,29.933,29.8715,29.9125,197000.0
2010-10-26 13:50:00,43.74,43.76,43.69,43.69,259000.0,29.9125,29.9262,29.8783,29.8783,259000.0
2010-10-26 14:00:00,43.69,43.69,43.54,43.57,312100.0,29.8783,29.8783,29.7757,29.7963,312100.0
2010-10-26 14:10:00,43.57,43.62,43.54,43.6,378300.0,29.7963,29.8305,29.7757,29.8168,378300.0
2010-10-26 14:20:00,43.61,43.65,43.56,43.64,216100.0,29.8236,29.851,29.7894,29.8441,216100.0
2010-10-26 14:30:00,43.64,43.75,43.63,43.75,171000.0,29.8441,29.9194,29.8373,29.9194,171000.0
2010-10-26 14:40:00,43.75,43.78,43.67,43.69,343900.0,29.9194,29.9399,29.8646,29.8783,343900.0
2010-10-26 14:50:00,43.69,43.81,43.69,43.81,405200.0,29.8783,29.9604,29.8783,29.9604,405200.0
2010-10-26 15:00:00,43.81,43.87,43.76,43.8,333200.0,29.9604,30.0014,29.9262,29.9536,333200.0
2010-10-26 15:10:00,43.77,43.93,43.77,43.91,376500.0,29.933,30.0425,29.933,30.0288,376500.0
2010-10-26 15:20:00,43.92,43.93,43.84,43.88,334500.0,30.0356,30.0425,29.9809,30.0083,334500.0
2010-10-26 15:30:00,43.88,43.9,43.83,43.87,271600.0,30.0083,30.0219,29.9741,30.0014,271600.0
2010-10-26 15:40:00,43.88,43.91,43.79,43.83,596800.0,30.0083,30.0288,29.9467,29.9741,596800.0
2010-10-26 15:50:00,43.84,43.94,43.83,43.94,1024300.0,29.9809,30.0493,29.9741,30.0493,1024300.0
2010-10-27 09:30:00,43.49,44.05,43.44,44.03,675200.0,29.7416,30.1245,29.7074,30.1108,675200.0
2010-10-27 09:40:00,44.03,44.11,43.93,44.08,375400.0,30.1108,30.1656,30.0425,30.145,375400.0
2010-10-27 09:50:00,44.08,44.08,43.92,44.01,342800.0,30.145,30.145,30.0356,30.0972,342800.0
2010-10-27 10:00:00,44.02,44.1,43.88,43.94,421200.0,30.104,30.1587,30.0083,30.0493,421200.0
2010-10-27 10:10:00,43.94,44.04,43.93,44.0,236000.0,30.0493,30.1177,30.0425,30.0903,236000.0
2010-10-27 10:20:00,44.0,44.03,43.82,43.93,330800.0,30.0903,30.1108,29.9672,30.0425,330800.0
2010-10-27 10:30:00,43.94,43.99,43.88,43.9,191300.0,30.0493,30.0835,30.0083,30.0219,191300.0
2010-10-27 10:40:00,43.9,43.9,43.87,43.88,193800.0,30.0219,30.0219,30.0014,30.0083,193800.0
2010-10-27 10:50:00,43.88,43.9,43.82,43.83,181300.0,30.0083,30.0219,29.9672,29.9741,181300.0
2010-10-27 11:00:00,43.83,43.87,43.65,43.74,310100.0,29.9741,30.0014,29.851,29.9125,310100.0
2010-10-27 11:10:00,43.73,43.81,43.63,43.81,177900.0,29.9057,29.9604,29.8373,29.9604,177900.0
2010-10-27 11:20:00,43.81,43.82,43.72,43.73,276300.0,29.9604,29.9672,29.8988,29.9057,276300.0
2010-10-27 11:30:00,43.72,43.9,43.72,43.9,196900.0,29.8988,30.0219,29.8988,30.0219,196900.0
2010-10-27 11:40:00,43.9,43.96,43.88,43.96,247200.0,30.0219,30.063,30.0083,30.063,247200.0
2010-10-27 11:50:00,43.96,43.99,43.94,43.97,107800.0,30.063,30.0835,30.0493,30.0698,107800.0
2010-10-27 12:00:00,43.96,44.0,43.95,43.99,124700.0,30.063,30.0903,30.0561,30.0835,124700.0
2010-10-27 12:10:00,43.99,44.01,43.95,43.96,90400.0,30.0835,30.0972,30.0561,30.063,90400.0
2010-10-27 12:20:00,43.96,44.0,43.95,43.98,121700.0,30.063,30.0903,30.0561,30.0766,121700.0
2010-10-27 12:30:00,43.98,44.0,43.95,43.97,95800.0,30.0766,30.0903,30.0561,30.0698,95800.0
2010-10-27 12:40:00,43.98,44.03,43.95,44.03,208400.0,30.0766,30.1108,30.0561,30.1108,208400.0
2010-10-27 12:50:00,44.02,44.07,44.0,44.07,183000.0,30.104,30.1382,30.0903,30.1382,183000.0
2010-10-27 13:00:00,44.07,44.14,44.06,44.1,146400.0,30.1382,30.1861,30.1314,30.1587,146400.0
2010-10-27 13:10:00,44.09,44.09,44.01,44.03,354700.0,30.1519,30.1519,30.0972,30.1108,354700.0
2010-10-27 13:20:00,44.03,44.11,44.01,44.1,200300.0,30.1108,30.1656,30.0972,30.1587,200300.0
2010-10-27 13:30:00,44.11,44.12,44.04,44.12,130800.0,30.1656,30.1724,30.1177,30.1724,130800.0
2010-10-27 13:40:00,44.12,44.19,44.09,44.19,128000.0,30.1724,30.2203,30.1519,30.2203,128000.0
2010-10-27 13:50:00,44.19,44.28,44.18,44.26,212300.0,30.2203,30.2818,30.2134,30.2681,212300.0
2010-10-27 14:00:00,44.26,44.34,44.24,44.34,261900.0,30.2681,30.3228,30.2545,30.3228,261900.0
2010-10-27 14:10:00,44.34,44.38,44.33,44.34,276900.0,30.3228,30.3502,30.316,30.3228,276900.0
2010-10-27 14:20:00,44.34,44.35,44.26,44.26,141500.0,30.3228,30.3297,30.2681,30.2681,141500.0
2010-10-27 14:30:00,44.26,44.34,44.22,44.31,169100.0,30.2681,30.3228,30.2408,30.3023,169100.0
2010-10-27 14:40:00,44.31,44.4,44.31,44.4,241100.0,30.3023,30.3639,30.3023,30.3639,241100.0
2010-10-27 14:50:00,44.4,44.5,44.39,44.41,396200.0,30.3639,30.4323,30.357,30.3707,396200.0
2010-10-27 15:00:00,44.41,44.43,44.38,44.41,271700.0,30.3707,30.3844,30.3502,30.3707,271700.0
2010-10-27 15:10:00,44.4,44.41,44.29,44.34,323700.0,30.3639,30.3707,30.2886,30.3228,323700.0
2010-10-27 15:20:00,44.33,44.4,44.28,44.37,222700.0,30.316,30.3639,30.2818,30.3434,222700.0
2010-10-27 15:30:00,44.37,44.48,44.35,44.45,438200.0,30.3434,30.4186,30.3297,30.3981,438200.0
2010-10-27 15:40:00,44.46,44.49,44.39,44.39,564300.0,30.4049,30.4254,30.357,30.357,564300.0
2010-10-27 15:50:00,44.4,44.51,44.39,44.47,940500.0,30.3639,30.4391,30.357,30.4117,940500.0
2010-10-28 09:30:00,44.77,44.87,44.63,44.79,707900.0,30.6169,30.6853,30.5212,30.6306,707900.0
2010-10-28 09:40:00,44.79,44.79,44.52,44.59,418700.0,30.6306,30.6306,30.4459,30.4938,418700.0
2010-10-28 09:50:00,44.6,44.78,44.59,44.74,196500.0,30.5006,30.6237,30.4938,30.5964,196500.0
2010-10-28 10:00:00,44.74,44.83,44.72,44.8,237200.0,30.5964,30.6579,30.5827,30.6374,237200.0
2010-10-28 10:10:00,44.79,44.8,44.71,44.77,362700.0,30.6306,30.6374,30.5759,30.6169,362700.0
2010-10-28 10:20:00,44.77,44.8,44.73,44.76,298000.0,30.6169,30.6374,30.5896,30.6101,298000.0
2010-10-28 10:30:00,44.75,44.83,44.74,44.76,257200.0,30.6032,30.6579,30.5964,30.6101,257200.0
2010-10-28 10:40:00,44.76,44.81,44.75,44.81,198700.0,30.6101,30.6443,30.6032,30.6443,198700.0
2010-10-28 10:50:00,44.81,44.81,44.76,44.8,261600.0,30.6443,30.6443,30.6101,30.6374,261600.0
2010-10-28 11:00:00,44.8,44.86,44.8,44.84,229000.0,30.6374,30.6785,30.6374,30.6648,229000.0
2010-10-28 11:10:00,44.83,44.91,44.81,44.87,265700.0,30.6579,30.7126,30.6443,30.6853,265700.0
2010-10-28 11:20:00,44.87,44.87,44.73,44.75,228300.0,30.6853,30.6853,30.5896,30.6032,228300.0
2010-10-28 11:30:00,44.74,44.74,44.61,44.66,262700.0,30.5964,30.5964,30.5075,30.5417,262700.0
2010-10-28 11:40:00,44.66,44.74,44.63,44.64,525800.0,30.5417,30.5964,30.5212,30.528,525800.0
2010-10-28 11:50:00,44.64,44.65,44.54,44.54,144400.0,30.528,30.5348,30.4596,30.4596,144400.0
2010-10-28 12:00:00,44.54,44.54,44.44,44.52,332400.0,30.4596,30.4596,30.3912,30.4459,332400.0
2010-10-28 12:10:00,44.52,44.6,44.52,44.59,230600.0,30.4459,30.5006,30.4459,30.4938,230600.0
2010-10-28 12:20:00,44.59,44.66,44.58,44.64,450100.0,30.4938,30.5417,30.487,30.528,450100.0
2010-10-28 12:30:00,44.64,44.64,44.59,44.64,148500.0,30.528,30.528,30.4938,30.528,148500.0
2010-10-28 12:40:00,44.64,44.67,44.63,44.66,108100.0,30.528,30.5485,30.5212,30.5417,108100.0
2010-10-28 12:50:00,44.67,44.67,44.6,44.6,210100.0,30.5485,30.5485,30.5006,30.5006,210100.0
2010-10-28 13:00:00,44.61,44.62,44.55,44.57,183400.0,30.5075,30.5143,30.4665,30.4801,183400.0
2010-10-28 13:10:00,44.58,44.73,44.56,44.6,415300.0,30.487,30.5896,30.4733,30.5006,415300.0
2010-10-28 13:20:00,44.61,44.63,44.49,44.55,349200.0,30.5075,30.5212,30.4254,30.4665,349200.0
2010-10-28 13:30:00,44.55,44.66,44.55,44.65,157700.0,30.4665,30.5417,30.4665,30.5348,157700.0
2010-10-28 13:40:00,44.65,44.69,44.51,44.56,138500.0,30.5348,30.5622,30.4391,30.4733,138500.0
2010-10-28 13:50:00,44.56,44.61,44.55,44.59,62500.0,30.4733,30.5075,30.4665,30.4938,62500.0
2010-10-28 14:00:00,44.59,44.66,44.58,44.63,78000.0,30.4938,30.5417,30.487,30.5212,78000.0
2010-10-28 14:10:00,44.62,44.64,44.54,44.59,234600.0,30.5143,30.528,30.4596,30.4938,234600.0
2010-10-28 14:20:00,44.6,44.64,44.55,44.62,170500.0,30.5006,30.528,30.4665,30.5143,170500.0
2010-10-28 14:30:00,44.62,44.63,44.56,44.59,231100.0,30.5143,30.5212,30.4733,30.4938,231100.0
2010-10-28 14:40:00,44.6,44.61,44.56,44.6,318300.0,30.5006,30.5075,30.4733,30.5006,318300.0
2010-10-28 14:50:00,44.6,44.62,44.59,44.59,238300.0,30.5006,30.5143,30.4938,30.4938,238300.0
2010-10-28 15:00:00,44.59,44.6,44.52,44.54,230500.0,30.4938,30.5006,30.4459,30.4596,230500.0
2010-10-28 15:10:00,44.54,44.55,44.48,44.5,280000.0,30.4596,30.4665,30.4186,30.4323,280000.0
2010-10-28 15:20:00,44.5,44.5,44.42,44.47,293000.0,30.4323,30.4323,30.3776,30.4117,293000.0
2010-10-28 15:30:00,44.48,44.6,44.47,44.57,234600.0,30.4186,30.5006,30.4117,30.4801,234600.0
2010-10-28 15:40:00,44.56,44.56,44.49,44.55,437000.0,30.4733,30.4733,30.4254,30.4665,437000.0
2010-10-28 15:50:00,44.55,44.62,44.41,44.41,1172200.0,30.4665,30.5143,30.3707,30.3707,1172200.0
2010-10-29 09:30:00,44.55,45.54,44.55,45.39,1487100.0,30.4665,31.1435,30.4665,31.0409,1487100.0
2010-10-29 09:40:00,45.39,45.63,45.38,45.54,1055400.0,31.0409,31.205,31.0341,31.1435,1055400.0
2010-10-29 09:50:00,45.54,45.55,45.34,45.41,620500.0,31.1435,31.1503,31.0067,31.0546,620500.0
2010-10-29 10:00:00,45.4,45.6,45.39,45.59,928200.0,31.0477,31.1845,31.0409,31.1777,928200.0
2010-10-29 10:10:00,45.6,45.6,45.45,45.49,406900.0,31.1845,31.1845,31.0819,31.1093,406900.0
2010-10-29 10:20:00,45.49,45.56,45.46,45.49,929300.0,31.1093,31.1572,31.0888,31.1093,929300.0
2010-10-29 10:30:00,45.49,45.49,45.36,45.37,347300.0,31.1093,31.1093,31.0204,31.0272,347300.0
2010-10-29 10:40:00,45.38,45.44,45.2,45.32,456000.0,31.0341,31.0751,30.911,30.993,456000.0
2010-10-29 10:50:00,45.33,45.41,45.33,45.39,385200.0,30.9999,31.0546,30.9999,31.0409,385200.0
2010-10-29 11:00:00,45.39,45.5,45.38,45.5,412200.0,31.0409,31.1161,31.0341,31.1161,412200.0
2010-10-29 11:10:00,45.5,45.5,45.48,45.49,322300.0,31.1161,31.1161,31.1025,31.1093,322300.0
2010-10-29 11:20:00,45.49,45.49,45.39,45.4,307300.0,31.1093,31.1093,31.0409,31.0477,307300.0
2010-10-29 11:30:00,45.4,45.42,45.34,45.39,313300.0,31.0477,31.0614,31.0067,31.0409,313300.0
2010-10-29 11:40:00,45.39,45.41,45.29,45.33,198300.0,31.0409,31.0546,30.9725,30.9999,198300.0
2010-10-29 11:50:00,45.33,45.36,45.25,45.35,160800.0,30.9999,31.0204,30.9452,31.0136,160800.0
2010-10-29 12:00:00,45.34,45.42,45.33,45.41,206900.0,31.0067,31.0614,30.9999,31.0546,206900.0
2010-10-29 12:10:00,45.41,45.45,45.4,45.44,115800.0,31.0546,31.0819,31.0477,31.0751,115800.0
2010-10-29 12:20:00,45.45,45.46,45.4,45.44,183000.0,31.0819,31.0888,31.0477,31.0751,183000.0
2010-10-29 12:30:00,45.44,45.45,45.4,45.41,125100.0,31.0751,31.0819,31.0477,31.0546,125100.0
2010-10-29 12:40:00,45.4,45.41,45.37,45.38,188000.0,31.0477,31.0546,31.0272,31.0341,188000.0
2010-10-29 12:50:00,45.38,45.48,45.38,45.47,262000.0,31.0341,31.1025,31.0341,31.0956,262000.0
2010-10-29 13:00:00,45.47,45.48,45.45,45.47,120500.0,31.0956,31.1025,31.0819,31.0956,120500.0
2010-10-29 13:10:00,45.47,45.48,45.44,45.47,117500.0,31.0956,31.1025,31.0751,31.0956,117500.0
2010-10-29 13:20:00,45.47,45.5,45.46,45.48,200900.0,31.0956,31.1161,31.0888,31.1025,200900.0
2010-10-29 13:30:00,45.48,45.5,45.43,45.43,194600.0,31.1025,31.1161,31.0683,31.0683,194600.0
2010-10-29 13:40:00,45.43,45.47,45.42,45.45,91900.0,31.0683,31.0956,31.0614,31.0819,91900.0
2010-10-29 13:50:00,45.45,45.5,45.45,45.49,150400.0,31.0819,31.1161,31.0819,31.1093,150400.0
2010-10-29 14:00:00,45.49,45.5,45.44,45.45,222200.0,31.1093,31.1161,31.0751,31.0819,222200.0
2010-10-29 14:10:00,45.45,45.46,45.41,45.43,172600.0,31.0819,31.0888,31.0546,31.0683,172600.0
2010-10-29 14:20:00,45.43,45.47,45.38,45.38,130100.0,31.0683,31.0956,31.0341,31.0341,130100.0
2010-10-29 14:30:00,45.39,45.39,45.33,45.34,207100.0,31.0409,31.0409,30.9999,31.0067,207100.0
2010-10-29 14:40:00,45.34,45.39,45.31,45.38,238800.0,31.0067,31.0409,30.9862,31.0341,238800.0
2010-10-29 14:50:00,45.37,45.37,45.27,45.29,285900.0,31.0272,31.0272,30.9588,30.9725,285900.0
2010-10-29 15:00:00,45.3,45.34,45.26,45.31,234200.0,30.9794,31.0067,30.952,30.9862,234200.0
2010-10-29 15:10:00,45.31,45.33,45.26,45.29,187600.0,30.9862,30.9999,30.952,30.9725,187600.0
2010-10-29 15:20:00,45.29,45.33,45.27,45.28,325600.0,30.9725,30.9999,30.9588,30.9657,325600.0
2010-10-29 15:30:00,45.29,45.37,45.28,45.3,428400.0,30.9725,31.0272,30.9657,30.9794,428400.0
2010-10-29 15:40:00,45.29,45.29,45.2,45.23,642200.0,30.9725,30.9725,30.911,30.9315,642200.0
2010-10-29 15:50:00,45.24,45.24,45.08,45.13,1540200.0,30.9383,30.9383,30.8289,30.8631,1540200.0
2010-11-01 09:30:00,45.52,45.7,45.45,45.7,1051800.0,31.1298,31.2529,31.0819,31.2529,1051800.0
2010-11-01 09:40:00,45.7,45.97,45.7,45.96,814600.0,31.2529,31.4376,31.2529,31.4307,814600.0
2010-11-01 09:50:00,45.97,46.0,45.83,45.87,636500.0,31.4376,31.4581,31.3418,31.3692,636500.0
2010-11-01 10:00:00,45.86,45.98,45.68,45.69,845300.0,31.3623,31.4444,31.2392,31.2461,845300.0
2010-11-01 10:10:00,45.69,45.78,45.68,45.78,312000.0,31.2461,31.3076,31.2392,31.3076,312000.0
2010-11-01 10:20:00,45.78,45.83,45.71,45.83,351200.0,31.3076,31.3418,31.2597,31.3418,351200.0
2010-11-01 10:30:00,45.83,45.86,45.66,45.73,228500.0,31.3418,31.3623,31.2256,31.2734,228500.0
2010-11-01 10:40:00,45.73,45.74,45.61,45.65,285400.0,31.2734,31.2803,31.1914,31.2187,285400.0
2010-11-01 10:50:00,45.65,45.65,45.49,45.5,176900.0,31.2187,31.2187,31.1093,31.1161,176900.0
2010-11-01 11:00:00,45.5,45.5,45.27,45.28,392400.0,31.1161,31.1161,30.9588,30.9657,392400.0
2010-11-01 11:10:00,45.29,45.3,45.17,45.24,303100.0,30.9725,30.9794,30.8905,30.9383,303100.0
2010-11-01 11:20:00,45.25,45.26,45.16,45.23,140400.0,30.9452,30.952,30.8836,30.9315,140400.0
2010-11-01 11:30:00,45.22,45.25,45.18,45.24,236000.0,30.9246,30.9452,30.8973,30.9383,236000.0
2010-11-01 11:40:00,45.24,45.38,45.24,45.37,156900.0,30.9383,31.0341,30.9383,31.0272,156900.0
2010-11-01 11:50:00,45.37,45.39,45.33,45.38,75500.0,31.0272,31.0409,30.9999,31.0341,75500.0
2010-11-01 12:00:00,45.39,45.4,45.29,45.29,95400.0,31.0409,31.0477,30.9725,30.9725,95400.0
2010-11-01 12:10:00,45.29,45.33,45.26,45.29,115400.0,30.9725,30.9999,30.952,30.9725,115400.0
2010-11-01 12:20:00,45.3,45.37,45.29,45.35,84800.0,30.9794,31.0272,30.9725,31.0136,84800.0
2010-11-01 12:30:00,45.34,45.42,45.32,45.42,128000.0,31.0067,31.0614,30.993,31.0614,128000.0
2010-11-01 12:40:00,45.42,45.47,45.39,45.43,261400.0,31.0614,31.0956,31.0409,31.0683,261400.0
2010-11-01 12:50:00,45.44,45.49,45.41,45.48,164400.0,31.0751,31.1093,31.0546,31.1025,164400.0
2010-11-01 13:00:00,45.48,45.51,45.42,45.48,147700.0,31.1025,31.123,31.0614,31.1025,147700.0
2010-11-01 13:10:00,45.48,45.57,45.48,45.54,180300.0,31.1025,31.164,31.1025,31.1435,180300.0
2010-11-01 13:20:00,45.54,45.54,45.4,45.47,111500.0,31.1435,31.1435,31.0477,31.0956,111500.0
2010-11-01 13:30:00,45.48,45.58,45.48,45.55,85600.0,31.1025,31.1708,31.1025,31.1503,85600.0
2010-11-01 13:40:00,45.55,45.62,45.55,45.62,137200.0,31.1503,31.1982,31.1503,31.1982,137200.0
2010-11-01 13:50:00,45.61,45.62,45.51,45.51,59200.0,31.1914,31.1982,31.123,31.123,59200.0
2010-11-01 14:00:00,45.51,45.51,45.45,45.45,91200.0,31.123,31.123,31.0819,31.0819,91200.0
2010-11-01 14:10:00,45.45,45.46,45.41,45.45,82300.0,31.0819,31.0888,31.0546,31.0819,82300.0
2010-11-01 14:20:00,45.46,45.53,45.44,45.45,107000.0,31.0888,31.1366,31.0751,31.0819,107000.0
2010-11-01 14:30:00,45.45,45.48,45.36,45.37,134900.0,31.0819,31.1025,31.0204,31.0272,134900.0
2010-11-01 14:40:00,45.38,45.42,45.31,45.39,249700.0,31.0341,31.0614,30.9862,31.0409,249700.0
2010-11-01 14:50:00,45.39,45.46,45.38,45.42,137300.0,31.0409,31.0888,31.0341,31.0614,137300.0
2010-11-01 15:00:00,45.41,45.42,45.21,45.22,274700.0,31.0546,31.0614,30.9178,30.9246,274700.0
2010-11-01 15:10:00,45.22,45.24,45.14,45.21,209100.0,30.9246,30.9383,30.8699,30.9178,209100.0
2010-11-01 15:20:00,45.21,45.31,45.2,45.26,199000.0,30.9178,30.9862,30.911,30.952,199000.0
2010-11-01 15:30:00,45.26,45.27,45.16,45.18,207900.0,30.952,30.9588,30.8836,30.8973,207900.0
2010-11-01 15:40:00,45.18,45.3,45.15,45.27,483800.0,30.8973,30.9794,30.8768,30.9588,483800.0
2010-11-01 15:50:00,45.28,45.34,45.22,45.34,562800.0,30.9657,31.0067,30.9246,31.0067,562800.0
2010-11-02 09:30:00,45.8,45.81,45.61,45.81,901400.0,31.3213,31.3281,31.1914,31.3281,901400.0
2010-11-02 09:40:00,45.8,45.9,45.77,45.81,572700.0,31.3213,31.3897,31.3008,31.3281,572700.0
2010-11-02 09:50:00,45.8,45.94,45.79,45.88,586300.0,31.3213,31.417,31.3145,31.376,586300.0
2010-11-02 10:00:00,45.89,45.89,45.74,45.85,304300.0,31.3828,31.3828,31.2803,31.3555,304300.0
2010-11-02 10:10:00,45.85,45.87,45.72,45.75,450200.0,31.3555,31.3692,31.2666,31.2871,450200.0
2010-11-02 10:20:00,45.75,45.85,45.72,45.72,233600.0,31.2871,31.3555,31.2666,31.2666,233600.0
2010-11-02 10:30:00,45.71,45.74,45.62,45.66,254800.0,31.2597,31.2803,31.1982,31.2256,254800.0
2010-11-02 10:40:00,45.66,45.69,45.63,45.69,134600.0,31.2256,31.2461,31.205,31.2461,134600.0
2010-11-02 10:50:00,45.69,45.71,45.6,45.61,208000.0,31.2461,31.2597,31.1845,31.1914,208000.0
2010-11-02 11:00:00,45.61,45.62,45.57,45.57,198100.0,31.1914,31.1982,31.164,31.164,198100.0
2010-11-02 11:10:00,45.57,45.59,45.42,45.43,296100.0,31.164,31.1777,31.0614,31.0683,296100.0
2010-11-02 11:20:00,45.42,45.43,45.33,45.36,377500.0,31.0614,31.0683,30.9999,31.0204,377500.0
2010-11-02 11:30:00,45.36,45.52,45.36,45.47,281000.0,31.0204,31.1298,31.0204,31.0956,281000.0
2010-11-02 11:40:00,45.48,45.48,45.33,45.33,331700.0,31.1025,31.1025,30.9999,30.9999,331700.0
2010-11-02 11:50:00,45.33,45.44,45.33,45.44,130800.0,30.9999,31.0751,30.9999,31.0751,130800.0
2010-11-02 12:00:00,45.44,45.46,45.39,45.4,147700.0,31.0751,31.0888,31.0409,31.0477,147700.0
2010-11-02 12:10:00,45.4,45.41,45.37,45.41,93000.0,31.0477,31.0546,31.0272,31.0546,93000.0
2010-11-02 12:20:00,45.41,45.41,45.26,45.27,362800.0,31.0546,31.0546,30.952,30.9588,362800.0
2010-11-02 12:30:00,45.27,45.33,45.23,45.32,264900.0,30.9588,30.9999,30.9315,30.993,264900.0
2010-11-02 12:40:00,45.31,45.35,45.28,45.33,98800.0,30.9862,31.0136,30.9657,30.9999,98800.0
2010-11-02 12:50:00,45.34,45.38,45.34,45.34,118600.0,31.0067,31.0341,31.0067,31.0067,118600.0
2010-11-02 13:00:00,45.35,45.39,45.34,45.34,109100.0,31.0136,31.0409,31.0067,31.0067,109100.0
2010-11-02 13:10:00,45.34,45.35,45.3,45.3,131500.0,31.0067,31.0136,30.9794,30.9794,131500.0
2010-11-02 13:20:00,45.31,45.31,45.26,45.29,284100.0,30.9862,30.9862,30.952,30.9725,284100.0
2010-11-02 13:30:00,45.29,45.42,45.29,45.4,339900.0,30.9725,31.0614,30.9725,31.0477,339900.0
2010-11-02 13:40:00,45.41,45.51,45.4,45.46,371000.0,31.0546,31.123,31.0477,31.0888,371000.0
2010-11-02 13:50:00,45.46,45.53,45.46,45.49,268600.0,31.0888,31.1366,31.0888,31.1093,268600.0
2010-11-02 14:00:00,45.49,45.49,45.45,45.45,142600.0,31.1093,31.1093,31.0819,31.0819,142600.0
2010-11-02 14:10:00,45.45,45.47,45.37,45.38,354200.0,31.0819,31.0956,31.0272,31.0341,354200.0
2010-11-02 14:20:00,45.38,45.38,45.31,45.34,289500.0,31.0341,31.0341,30.9862,31.0067,289500.0
2010-11-02 14:30:00,45.33,45.38,45.32,45.34,146900.0,30.9999,31.0341,30.993,31.0067,146900.0
2010-11-02 14:40:00,45.34,45.4,45.33,45.36,156500.0,31.0067,31.0477,30.9999,31.0204,156500.0
2010-11-02 14:50:00,45.36,45.45,45.36,45.4,151600.0,31.0204,31.0819,31.0204,31.0477,151600.0
2010-11-02 15:00:00,45.41,45.47,45.4,45.44,220400.0,31.0546,31.0956,31.0477,31.0751,220400.0
2010-11-02 15:10:00,45.43,45.43,45.36,45.4,179100.0,31.0683,31.0683,31.0204,31.0477,179100.0
2010-11-02 15:20:00,45.4,45.53,45.4,45.53,272900.0,31.0477,31.1366,31.0477,31.1366,272900.0
2010-11-02 15:30:00,45.53,45.56,45.5,45.52,438800.0,31.1366,31.1572,31.1161,31.1298,438800.0
2010-11-02 15:40:00,45.51,45.54,45.47,45.47,358200.0,31.123,31.1435,31.0956,31.0956,358200.0
2010-11-02 15:50:00,45.48,45.52,45.38,45.44,992100.0,31.1025,31.1298,31.0341,31.0751,992100.0
2010-11-03 09:30:00,45.19,45.35,44.98,45.0,689400.0,30.9041,31.0136,30.7605,30.7742,689400.0
2010-11-03 09:40:00,45.01,45.09,44.8,44.97,759600.0,30.781,30.8357,30.6374,30.7537,759600.0
2010-11-03 09:50:00,44.97,44.97,44.78,44.8,530700.0,30.7537,30.7537,30.6237,30.6374,530700.0
2010-11-03 10:00:00,44.8,44.9,44.73,44.74,603400.0,30.6374,30.7058,30.5896,30.5964,603400.0
2010-11-03 10:10:00,44.74,44.88,44.67,44.78,615400.0,30.5964,30.6921,30.5485,30.6237,615400.0
2010-11-03 10:20:00,44.78,44.86,44.65,44.68,447700.0,30.6237,30.6785,30.5348,30.5554,447700.0
2010-11-03 10:30:00,44.68,44.79,44.62,44.73,418900.0,30.5554,30.6306,30.5143,30.5896,418900.0
2010-11-03 10:40:00,44.73,44.83,44.69,44.79,475300.0,30.5896,30.6579,30.5622,30.6306,475300.0
2010-11-03 10:50:00,44.78,44.92,44.77,44.89,351200.0,30.6237,30.7195,30.6169,30.699,351200.0
2010-11-03 11:00:00,44.88,45.03,44.84,45.02,373200.0,30.6921,30.7947,30.6648,30.7879,373200.0
2010-11-03 11:10:00,45.02,45.03,44.88,44.91,199500.0,30.7879,30.7947,30.6921,30.7126,199500.0
2010-11-03 11:20:00,44.91,45.0,44.88,44.95,194200.0,30.7126,30.7742,30.6921,30.74,194200.0
2010-11-03 11:30:00,44.95,45.05,44.93,45.05,178900.0,30.74,30.8084,30.7263,30.8084,178900.0
2010-11-03 11:40:00,45.04,45.1,44.93,44.98,298500.0,30.8016,30.8426,30.7263,30.7605,298500.0
2010-11-03 11:50:00,44.99,44.99,44.92,44.99,98000.0,30.7674,30.7674,30.7195,30.7674,98000.0
2010-11-03 12:00:00,44.99,45.0,44.82,44.85,311000.0,30.7674,30.7742,30.6511,30.6716,311000.0
2010-11-03 12:10:00,44.85,44.88,44.76,44.8,167800.0,30.6716,30.6921,30.6101,30.6374,167800.0
2010-11-03 12:20:00,44.79,44.79,44.69,44.76,252300.0,30.6306,30.6306,30.5622,30.6101,252300.0
2010-11-03 12:30:00,44.77,44.81,44.72,44.77,221500.0,30.6169,30.6443,30.5827,30.6169,221500.0
2010-11-03 12:40:00,44.77,44.82,44.72,44.81,198700.0,30.6169,30.6511,30.5827,30.6443,198700.0
2010-11-03 12:50:00,44.8,44.9,44.8,44.87,144700.0,30.6374,30.7058,30.6374,30.6853,144700.0
2010-11-03 13:00:00,44.88,45.02,44.88,44.98,189100.0,30.6921,30.7879,30.6921,30.7605,189100.0
2010-11-03 13:10:00,44.97,45.03,44.94,44.96,186600.0,30.7537,30.7947,30.7332,30.7468,186600.0
2010-11-03 13:20:00,44.96,45.04,44.94,44.98,178900.0,30.7468,30.8016,30.7332,30.7605,178900.0
2010-11-03 13:30:00,44.98,44.99,44.9,44.9,209400.0,30.7605,30.7674,30.7058,30.7058,209400.0
2010-11-03 13:40:00,44.91,44.99,44.9,44.96,185200.0,30.7126,30.7674,30.7058,30.7468,185200.0
2010-11-03 13:50:00,44.96,45.01,44.94,45.0,232700.0,30.7468,30.781,30.7332,30.7742,232700.0
2010-11-03 14:00:00,45.0,45.16,44.97,45.15,380400.0,30.7742,30.8836,30.7537,30.8768,380400.0
2010-11-03 14:10:00,45.15,45.3,44.98,45.26,640000.0,30.8768,30.9794,30.7605,30.952,640000.0
2010-11-03 14:20:00,45.27,45.49,44.98,45.06,871800.0,30.9588,31.1093,30.7605,30.8152,871800.0
2010-11-03 14:30:00,45.06,45.24,44.9,45.22,511500.0,30.8152,30.9383,30.7058,30.9246,511500.0
2010-11-03 14:40:00,45.22,45.36,45.18,45.32,456600.0,30.9246,31.0204,30.8973,30.993,456600.0
2010-11-03 14:50:00,45.32,45.46,45.26,45.35,471000.0,30.993,31.0888,30.952,31.0136,471000.0
2010-11-03 15:00:00,45.35,45.42,45.26,45.37,565300.0,31.0136,31.0614,30.952,31.0272,565300.0
2010-11-03 15:10:00,45.37,45.48,45.35,45.43,556900.0,31.0272,31.1025,31.0136,31.0683,556900.0
2010-11-03 15:20:00,45.42,45.43,45.32,45.41,463800.0,31.0614,31.0683,30.993,31.0546,463800.0
2010-11-03 15:30:00,45.41,45.53,45.33,45.49,697500.0,31.0546,31.1366,30.9999,31.1093,697500.0
2010-11-03 15:40:00,45.49,45.73,45.47,45.71,1596300.0,31.1093,31.2734,31.0956,31.2597,1596300.0
2010-11-03 15:50:00,45.72,45.76,45.63,45.71,1927800.0,31.2666,31.2939,31.205,31.2597,1927800.0
2010-11-04 09:30:00,48.68,49.29,48.55,49.05,8461400.0,33.2908,33.708,33.2019,33.5439,8461400.0
2010-11-04 09:40:00,49.05,49.45,49.0,49.07,3641600.0,33.5439,33.8174,33.5097,33.5576,3641600.0
2010-11-04 09:50:00,49.07,49.1,48.48,48.48,3486200.0,33.5576,33.5781,33.1541,33.1541,3486200.0
2010-11-04 10:00:00,48.48,48.64,48.18,48.37,2451900.0,33.1541,33.2635,32.9489,33.0788,2451900.0
2010-11-04 10:10:00,48.38,48.88,48.37,48.56,1970600.0,33.0857,33.4276,33.0788,33.2088,1970600.0
2010-11-04 10:20:00,48.57,48.58,48.26,48.51,2185200.0,33.2156,33.2225,33.0036,33.1746,2185200.0
2010-11-04 10:30:00,48.51,48.54,48.38,48.46,1594700.0,33.1746,33.1951,33.0857,33.1404,1594700.0
2010-11-04 10:40:00,48.46,48.48,48.14,48.2,1351600.0,33.1404,33.1541,32.9216,32.9626,1351600.0
2010-11-04 10:50:00,48.19,48.47,48.18,48.4,1248500.0,32.9557,33.1472,32.9489,33.0994,1248500.0
2010-11-04 11:00:00,48.4,48.53,48.35,48.37,1212500.0,33.0994,33.1883,33.0652,33.0788,1212500.0
2010-11-04 11:10:00,48.37,48.41,48.21,48.34,806100.0,33.0788,33.1062,32.9694,33.0583,806100.0
2010-11-04 11:20:00,48.34,48.47,48.25,48.3,986100.0,33.0583,33.1472,32.9968,33.031,986100.0
2010-11-04 11:30:00,48.29,48.4,48.27,48.33,802200.0,33.0241,33.0994,33.0105,33.0515,802200.0
2010-11-04 11:40:00,48.32,48.44,48.25,48.31,716000.0,33.0446,33.1267,32.9968,33.0378,716000.0
2010-11-04 11:50:00,48.31,48.37,48.2,48.3,556500.0,33.0378,33.0788,32.9626,33.031,556500.0
2010-11-04 12:00:00,48.29,48.37,48.29,48.36,595400.0,33.0241,33.0788,33.0241,33.072,595400.0
2010-11-04 12:10:00,48.35,48.48,48.35,48.41,505700.0,33.0652,33.1541,33.0652,33.1062,505700.0
2010-11-04 12:20:00,48.41,48.47,48.41,48.44,512900.0,33.1062,33.1472,33.1062,33.1267,512900.0
2010-11-04 12:30:00,48.45,48.48,48.32,48.35,429600.0,33.1336,33.1541,33.0446,33.0652,429600.0
2010-11-04 12:40:00,48.35,48.35,48.25,48.26,504000.0,33.0652,33.0652,32.9968,33.0036,504000.0
2010-11-04 12:50:00,48.27,48.4,48.26,48.4,845000.0,33.0105,33.0994,33.0036,33.0994,845000.0
2010-11-04 13:00:00,48.4,48.46,48.33,48.37,835600.0,33.0994,33.1404,33.0515,33.0788,835600.0
2010-11-04 13:10:00,48.38,48.41,48.2,48.29,877200.0,33.0857,33.1062,32.9626,33.0241,877200.0
2010-11-04 13:20:00,48.28,48.39,48.28,48.38,267800.0,33.0173,33.0925,33.0173,33.0857,267800.0
2010-11-04 13:30:00,48.38,48.4,48.3,48.35,434700.0,33.0857,33.0994,33.031,33.0652,434700.0
2010-11-04 13:40:00,48.35,48.4,48.34,48.38,354900.0,33.0652,33.0994,33.0583,33.0857,354900.0
2010-11-04 13:50:00,48.38,48.39,48.3,48.32,231200.0,33.0857,33.0925,33.031,33.0446,231200.0
2010-11-04 14:00:00,48.32,48.33,48.1,48.11,720000.0,33.0446,33.0515,32.8942,32.901,720000.0
2010-11-04 14:10:00,48.1,48.33,48.06,48.28,504600.0,32.8942,33.0515,32.8668,33.0173,504600.0
2010-11-04 14:20:00,48.29,48.35,48.25,48.33,290500.0,33.0241,33.0652,32.9968,33.0515,290500.0
2010-11-04 14:30:00,48.33,48.38,48.29,48.35,575300.0,33.0515,33.0857,33.0241,33.0652,575300.0
2010-11-04 14:40:00,48.35,48.36,48.26,48.28,490100.0,33.0652,33.072,33.0036,33.0173,490100.0
2010-11-04 14:50:00,48.29,48.33,48.24,48.3,737300.0,33.0241,33.0515,32.9899,33.031,737300.0
2010-11-04 15:00:00,48.3,48.4,48.29,48.4,622000.0,33.031,33.0994,33.0241,33.0994,622000.0
2010-11-04 15:10:00,48.4,48.44,48.33,48.37,1774000.0,33.0994,33.1267,33.0515,33.0788,1774000.0
2010-11-04 15:20:00,48.36,48.49,48.35,48.47,1205200.0,33.072,33.1609,33.0652,33.1472,1205200.0
2010-11-04 15:30:00,48.47,48.61,48.46,48.6,1537800.0,33.1472,33.243,33.1404,33.2361,1537800.0
2010-11-04 15:40:00,48.6,48.67,48.53,48.54,2012700.0,33.2361,33.284,33.1883,33.1951,2012700.0
2010-11-04 15:50:00,48.55,48.55,48.31,48.34,2801400.0,33.2019,33.2019,33.0378,33.0583,2801400.0
2010-11-05 09:30:00,47.95,48.03,47.4,48.03,2331100.0,32.7916,32.8463,32.4155,32.8463,2331100.0
2010-11-05 09:40:00,48.03,48.2,47.96,48.11,1469200.0,32.8463,32.9626,32.7985,32.901,1469200.0
2010-11-05 09:50:00,48.11,48.27,48.02,48.14,946500.0,32.901,33.0105,32.8395,32.9216,946500.0
2010-11-05 10:00:00,48.14,48.25,48.1,48.2,769200.0,32.9216,32.9968,32.8942,32.9626,769200.0
2010-11-05 10:10:00,48.19,48.25,48.13,48.16,420800.0,32.9557,32.9968,32.9147,32.9352,420800.0
2010-11-05 10:20:00,48.16,48.25,48.14,48.19,318400.0,32.9352,32.9968,32.9216,32.9557,318400.0
2010-11-05 10:30:00,48.18,48.19,48.04,48.16,543800.0,32.9489,32.9557,32.8532,32.9352,543800.0
2010-11-05 10:40:00,48.15,48.33,48.14,48.27,526500.0,32.9284,33.0515,32.9216,33.0105,526500.0
2010-11-05 10:50:00,48.27,48.28,48.17,48.18,285900.0,33.0105,33.0173,32.9421,32.9489,285900.0
2010-11-05 11:00:00,48.17,48.19,48.07,48.08,490100.0,32.9421,32.9557,32.8737,32.8805,490100.0
2010-11-05 11:10:00,48.1,48.12,48.02,48.05,367300.0,32.8942,32.9079,32.8395,32.86,367300.0
2010-11-05 11:20:00,48.05,48.1,47.98,48.0,488900.0,32.86,32.8942,32.8121,32.8258,488900.0
2010-11-05 11:30:00,47.99,48.07,47.97,48.04,420400.0,32.819,32.8737,32.8053,32.8532,420400.0
2010-11-05 11:40:00,48.04,48.15,48.02,48.15,250600.0,32.8532,32.9284,32.8395,32.9284,250600.0
2010-11-05 11:50:00,48.14,48.22,48.12,48.12,343600.0,32.9216,32.9763,32.9079,32.9079,343600.0
2010-11-05 12:00:00,48.12,48.16,48.05,48.15,257400.0,32.9079,32.9352,32.86,32.9284,257400.0
2010-11-05 12:10:00,48.15,48.22,48.13,48.2,281600.0,32.9284,32.9763,32.9147,32.9626,281600.0
2010-11-05 12:20:00,48.21,48.21,48.11,48.18,185400.0,32.9694,32.9694,32.901,32.9489,185400.0
2010-11-05 12:30:00,48.18,48.22,48.12,48.13,419100.0,32.9489,32.9763,32.9079,32.9147,419100.0
2010-11-05 12:40:00,48.14,48.17,48.1,48.13,284300.0,32.9216,32.9421,32.8942,32.9147,284300.0
2010-11-05 12:50:00,48.13,48.15,48.1,48.11,301100.0,32.9147,32.9284,32.8942,32.901,301100.0
2010-11-05 13:00:00,48.11,48.2,48.11,48.19,339000.0,32.901,32.9626,32.901,32.9557,339000.0
2010-11-05 13:10:00,48.19,48.21,48.17,48.18,316200.0,32.9557,32.9694,32.9421,32.9489,316200.0
2010-11-05 13:20:00,48.17,48.19,48.14,48.16,294800.0,32.9421,32.9557,32.9216,32.9352,294800.0
2010-11-05 13:30:00,48.17,48.17,48.13,48.13,271300.0,32.9421,32.9421,32.9147,32.9147,271300.0
2010-11-05 13:40:00,48.14,48.18,48.13,48.17,149000.0,32.9216,32.9489,32.9147,32.9421,149000.0
2010-11-05 13:50:00,48.17,48.24,48.17,48.22,260900.0,32.9421,32.9899,32.9421,32.9763,260900.0
2010-11-05 14:00:00,48.22,48.22,48.16,48.16,325200.0,32.9763,32.9763,32.9352,32.9352,325200.0
2010-11-05 14:10:00,48.16,48.17,48.05,48.05,442500.0,32.9352,32.9421,32.86,32.86,442500.0
2010-11-05 14:20:00,48.05,48.1,48.01,48.06,275800.0,32.86,32.8942,32.8326,32.8668,275800.0
2010-11-05 14:30:00,48.06,48.11,48.05,48.1,266400.0,32.8668,32.901,32.86,32.8942,266400.0
2010-11-05 14:40:00,48.1,48.17,48.1,48.16,269600.0,32.8942,32.9421,32.8942,32.9352,269600.0
2010-11-05 14:50:00,48.16,48.26,48.16,48.26,445100.0,32.9352,33.0036,32.9352,33.0036,445100.0
2010-11-05 15:00:00,48.26,48.28,48.19,48.23,454500.0,33.0036,33.0173,32.9557,32.9831,454500.0
2010-11-05 15:10:00,48.24,48.28,48.18,48.19,405000.0,32.9899,33.0173,32.9489,32.9557,405000.0
2010-11-05 15:20:00,48.19,48.26,48.16,48.23,960700.0,32.9557,33.0036,32.9352,32.9831,960700.0
2010-11-05 15:30:00,48.24,48.29,48.16,48.17,432400.0,32.9899,33.0241,32.9352,32.9421,432400.0
2010-11-05 15:40:00,48.16,48.29,48.15,48.28,668600.0,32.9352,33.0241,32.9284,33.0173,668600.0
2010-11-05 15:50:00,48.28,48.36,48.27,48.36,1159500.0,33.0173,33.072,33.0105,33.072,1159500.0
2010-11-08 09:30:00,48.02,48.33,47.82,48.01,923200.0,32.8395,33.0515,32.7027,32.8326,923200.0
2010-11-08 09:40:00,48.01,48.1,47.9,47.93,1044800.0,32.8326,32.8942,32.7574,32.7779,1044800.0
2010-11-08 09:50:00,47.92,47.97,47.82,47.92,600600.0,32.7711,32.8053,32.7027,32.7711,600600.0
2010-11-08 10:00:00,47.93,48.12,47.91,48.11,545800.0,32.7779,32.9079,32.7643,32.901,545800.0
2010-11-08 10:10:00,48.12,48.33,48.1,48.32,699700.0,32.9079,33.0515,32.8942,33.0446,699700.0
2010-11-08 10:20:00,48.32,48.32,48.14,48.24,542000.0,33.0446,33.0446,32.9216,32.9899,542000.0
2010-11-08 10:30:00,48.23,48.24,48.16,48.17,329300.0,32.9831,32.9899,32.9352,32.9421,329300.0
2010-11-08 10:40:00,48.17,48.17,48.11,48.12,419400.0,32.9421,32.9421,32.901,32.9079,419400.0
2010-11-08 10:50:00,48.12,48.15,48.0,48.01,649700.0,32.9079,32.9284,32.8258,32.8326,649700.0
2010-11-08 11:00:00,48.02,48.1,47.96,48.0,509200.0,32.8395,32.8942,32.7985,32.8258,509200.0
2010-11-08 11:10:00,48.0,48.04,47.96,47.97,300300.0,32.8258,32.8532,32.7985,32.8053,300300.0
2010-11-08 11:20:00,47.97,48.06,47.96,48.03,207600.0,32.8053,32.8668,32.7985,32.8463,207600.0
2010-11-08 11:30:00,48.03,48.1,48.03,48.05,119000.0,32.8463,32.8942,32.8463,32.86,119000.0
2010-11-08 11:40:00,48.05,48.1,48.04,48.09,126100.0,32.86,32.8942,32.8532,32.8874,126100.0
2010-11-08 11:50:00,48.08,48.1,48.04,48.05,139300.0,32.8805,32.8942,32.8532,32.86,139300.0
2010-11-08 12:00:00,48.06,48.07,48.01,48.05,410900.0,32.8668,32.8737,32.8326,32.86,410900.0
2010-11-08 12:10:00,48.04,48.1,47.99,48.06,267000.0,32.8532,32.8942,32.819,32.8668,267000.0
2010-11-08 12:20:00,48.07,48.09,48.04,48.05,223900.0,32.8737,32.8874,32.8532,32.86,223900.0
2010-11-08 12:30:00,48.05,48.06,48.0,48.02,173400.0,32.86,32.8668,32.8258,32.8395,173400.0
2010-11-08 12:40:00,48.02,48.03,47.97,47.97,172400.0,32.8395,32.8463,32.8053,32.8053,172400.0
2010-11-08 12:50:00,47.97,48.01,47.88,47.89,394400.0,32.8053,32.8326,32.7437,32.7506,394400.0
2010-11-08 13:00:00,47.89,47.94,47.88,47.9,139500.0,32.7506,32.7848,32.7437,32.7574,139500.0
2010-11-08 13:10:00,47.9,47.9,47.87,47.9,156300.0,32.7574,32.7574,32.7369,32.7574,156300.0
2010-11-08 13:20:00,47.89,47.91,47.8,47.84,434400.0,32.7506,32.7643,32.689,32.7164,434400.0
2010-11-08 13:30:00,47.84,47.85,47.65,47.68,732600.0,32.7164,32.7232,32.5865,32.607,732600.0
2010-11-08 13:40:00,47.67,47.8,47.65,47.78,511500.0,32.6001,32.689,32.5865,32.6754,511500.0
2010-11-08 13:50:00,47.78,47.8,47.73,47.75,179600.0,32.6754,32.689,32.6412,32.6548,179600.0
2010-11-08 14:00:00,47.75,47.78,47.73,47.75,311300.0,32.6548,32.6754,32.6412,32.6548,311300.0
2010-11-08 14:10:00,47.74,47.77,47.69,47.77,706600.0,32.648,32.6685,32.6138,32.6685,706600.0
2010-11-08 14:20:00,47.77,47.77,47.74,47.74,240400.0,32.6685,32.6685,32.648,32.648,240400.0
2010-11-08 14:30:00,47.75,47.75,47.64,47.67,415800.0,32.6548,32.6548,32.5796,32.6001,415800.0
2010-11-08 14:40:00,47.67,47.68,47.61,47.61,299400.0,32.6001,32.607,32.5591,32.5591,299400.0
2010-11-08 14:50:00,47.61,47.63,47.58,47.62,415300.0,32.5591,32.5728,32.5386,32.5659,415300.0
2010-11-08 15:00:00,47.61,47.69,47.61,47.64,510200.0,32.5591,32.6138,32.5591,32.5796,510200.0
2010-11-08 15:10:00,47.64,47.78,47.63,47.78,613900.0,32.5796,32.6754,32.5728,32.6754,613900.0
2010-11-08 15:20:00,47.77,47.86,47.77,47.86,302300.0,32.6685,32.7301,32.6685,32.7301,302300.0
2010-11-08 15:30:00,47.86,47.94,47.86,47.89,483000.0,32.7301,32.7848,32.7301,32.7506,483000.0
2010-11-08 15:40:00,47.89,47.92,47.74,47.78,668600.0,32.7506,32.7711,32.648,32.6754,668600.0
2010-11-08 15:50:00,47.78,47.82,47.71,47.82,1209900.0,32.6754,32.7027,32.6275,32.7027,1209900.0
2010-11-09 09:30:00,47.86,47.87,47.58,47.68,754000.0,32.7301,32.7369,32.5386,32.607,754000.0
2010-11-09 09:40:00,47.68,47.69,47.44,47.58,698100.0,32.607,32.6138,32.4428,32.5386,698100.0
2010-11-09 09:50:00,47.59,47.6,47.39,47.44,820800.0,32.5454,32.5523,32.4086,32.4428,820800.0
2010-11-09 10:00:00,47.44,47.87,47.42,47.87,656800.0,32.4428,32.7369,32.4292,32.7369,656800.0
2010-11-09 10:10:00,47.87,48.05,47.86,48.0,620400.0,32.7369,32.86,32.7301,32.8258,620400.0
2010-11-09 10:20:00,48.0,48.24,48.0,48.05,704500.0,32.8258,32.9899,32.8258,32.86,704500.0
2010-11-09 10:30:00,48.06,48.11,48.04,48.06,413700.0,32.8668,32.901,32.8532,32.8668,413700.0
2010-11-09 10:40:00,48.05,48.09,48.0,48.0,408800.0,32.86,32.8874,32.8258,32.8258,408800.0
2010-11-09 10:50:00,48.0,48.07,47.98,48.01,412900.0,32.8258,32.8737,32.8121,32.8326,412900.0
2010-11-09 11:00:00,48.01,48.02,47.83,47.85,389600.0,32.8326,32.8395,32.7096,32.7232,389600.0
2010-11-09 11:10:00,47.85,47.95,47.8,47.93,327100.0,32.7232,32.7916,32.689,32.7779,327100.0
2010-11-09 11:20:00,47.93,47.94,47.84,47.85,291700.0,32.7779,32.7848,32.7164,32.7232,291700.0
2010-11-09 11:30:00,47.84,47.91,47.83,47.88,563100.0,32.7164,32.7643,32.7096,32.7437,563100.0
2010-11-09 11:40:00,47.88,47.88,47.84,47.88,213000.0,32.7437,32.7437,32.7164,32.7437,213000.0
2010-11-09 11:50:00,47.88,47.9,47.83,47.84,394200.0,32.7437,32.7574,32.7096,32.7164,394200.0
2010-11-09 12:00:00,47.84,47.86,47.81,47.83,312700.0,32.7164,32.7301,32.6959,32.7096,312700.0
2010-11-09 12:10:00,47.84,47.88,47.82,47.85,203000.0,32.7164,32.7437,32.7027,32.7232,203000.0
2010-11-09 12:20:00,47.86,47.89,47.84,47.88,246200.0,32.7301,32.7506,32.7164,32.7437,246200.0
2010-11-09 12:30:00,47.88,47.88,47.84,47.87,264900.0,32.7437,32.7437,32.7164,32.7369,264900.0
2010-11-09 12:40:00,47.87,47.89,47.84,47.85,188000.0,32.7369,32.7506,32.7164,32.7232,188000.0
2010-11-09 12:50:00,47.86,47.91,47.85,47.88,199500.0,32.7301,32.7643,32.7232,32.7437,199500.0
2010-11-09 13:00:00,47.88,47.94,47.88,47.94,131700.0,32.7437,32.7848,32.7437,32.7848,131700.0
2010-11-09 13:10:00,47.94,47.95,47.9,47.91,149600.0,32.7848,32.7916,32.7574,32.7643,149600.0
2010-11-09 13:20:00,47.9,47.96,47.85,47.88,306700.0,32.7574,32.7985,32.7232,32.7437,306700.0
2010-11-09 13:30:00,47.88,47.91,47.83,47.83,416200.0,32.7437,32.7643,32.7096,32.7096,416200.0
2010-11-09 13:40:00,47.84,47.87,47.8,47.86,475300.0,32.7164,32.7369,32.689,32.7301,475300.0
2010-11-09 13:50:00,47.87,48.0,47.87,47.97,334000.0,32.7369,32.8258,32.7369,32.8053,334000.0
2010-11-09 14:00:00,47.97,48.03,47.95,48.0,243100.0,32.8053,32.8463,32.7916,32.8258,243100.0
2010-11-09 14:10:00,48.01,48.05,47.96,47.99,443600.0,32.8326,32.86,32.7985,32.819,443600.0
2010-11-09 14:20:00,47.99,48.0,47.94,47.94,276600.0,32.819,32.8258,32.7848,32.7848,276600.0
2010-11-09 14:30:00,47.95,47.98,47.94,47.94,157600.0,32.7916,32.8121,32.7848,32.7848,157600.0
2010-11-09 14:40:00,47.95,48.0,47.93,47.95,174100.0,32.7916,32.8258,32.7779,32.7916,174100.0
2010-11-09 14:50:00,47.95,47.96,47.85,47.86,237000.0,32.7916,32.7985,32.7232,32.7301,237000.0
2010-11-09 15:00:00,47.86,47.93,47.85,47.9,233400.0,32.7301,32.7779,32.7232,32.7574,233400.0
2010-11-09 15:10:00,47.9,47.96,47.87,47.96,294000.0,32.7574,32.7985,32.7369,32.7985,294000.0
2010-11-09 15:20:00,47.96,47.96,47.86,47.87,428200.0,32.7985,32.7985,32.7301,32.7369,428200.0
2010-11-09 15:30:00,47.87,47.91,47.78,47.83,454300.0,32.7369,32.7643,32.6754,32.7096,454300.0
2010-11-09 15:40:00,47.83,47.86,47.64,47.66,637900.0,32.7096,32.7301,32.5796,32.5933,637900.0
2010-11-09 15:50:00,47.66,47.95,47.65,47.92,1402000.0,32.5933,32.7916,32.5865,32.7711,1402000.0
2010-11-10 09:30:00,47.98,48.0,47.59,47.66,625800.0,32.8121,32.8258,32.5454,32.5933,625800.0
2010-11-10 09:40:00,47.65,47.66,47.45,47.5,583300.0,32.5865,32.5933,32.4497,32.4839,583300.0
2010-11-10 09:50:00,47.51,47.55,47.32,47.36,427200.0,32.4907,32.5181,32.3608,32.3881,427200.0
2010-11-10 10:00:00,47.36,47.47,47.31,47.43,454000.0,32.3881,32.4634,32.3539,32.436,454000.0
2010-11-10 10:10:00,47.42,47.49,47.35,47.39,276400.0,32.4292,32.477,32.3813,32.4086,276400.0
2010-11-10 10:20:00,47.38,47.43,47.25,47.26,275300.0,32.4018,32.436,32.3129,32.3197,275300.0
2010-11-10 10:30:00,47.26,47.49,47.26,47.46,244700.0,32.3197,32.477,32.3197,32.4565,244700.0
2010-11-10 10:40:00,47.47,47.49,47.31,47.31,240000.0,32.4634,32.477,32.3539,32.3539,240000.0
2010-11-10 10:50:00,47.31,47.44,47.25,47.44,298900.0,32.3539,32.4428,32.3129,32.4428,298900.0
2010-11-10 11:00:00,47.43,47.5,47.4,47.45,338200.0,32.436,32.4839,32.4155,32.4497,338200.0
2010-11-10 11:10:00,47.45,47.51,47.43,47.45,228300.0,32.4497,32.4907,32.436,32.4497,228300.0
2010-11-10 11:20:00,47.46,47.61,47.43,47.6,430900.0,32.4565,32.5591,32.436,32.5523,430900.0
2010-11-10 11:30:00,47.6,47.9,47.58,47.79,719100.0,32.5523,32.7574,32.5386,32.6822,719100.0
2010-11-10 11:40:00,47.79,47.87,47.68,47.85,328600.0,32.6822,32.7369,32.607,32.7232,328600.0
2010-11-10 11:50:00,47.85,47.98,47.85,47.95,317000.0,32.7232,32.8121,32.7232,32.7916,317000.0
2010-11-10 12:00:00,47.94,47.95,47.85,47.92,189400.0,32.7848,32.7916,32.7232,32.7711,189400.0
2010-11-10 12:10:00,47.91,47.94,47.78,47.82,154500.0,32.7643,32.7848,32.6754,32.7027,154500.0
2010-11-10 12:20:00,47.83,47.85,47.77,47.8,99700.0,32.7096,32.7232,32.6685,32.689,99700.0
2010-11-10 12:30:00,47.8,47.85,47.76,47.77,85600.0,32.689,32.7232,32.6617,32.6685,85600.0
2010-11-10 12:40:00,47.77,47.77,47.72,47.74,104400.0,32.6685,32.6685,32.6343,32.648,104400.0
2010-11-10 12:50:00,47.74,47.8,47.7,47.73,122000.0,32.648,32.689,32.6206,32.6412,122000.0
2010-11-10 13:00:00,47.73,47.8,47.6,47.79,250700.0,32.6412,32.689,32.5523,32.6822,250700.0
2010-11-10 13:10:00,47.8,47.95,47.77,47.91,190100.0,32.689,32.7916,32.6685,32.7643,190100.0
2010-11-10 13:20:00,47.92,47.98,47.89,47.89,202000.0,32.7711,32.8121,32.7506,32.7506,202000.0
2010-11-10 13:30:00,47.9,47.96,47.83,47.83,118400.0,32.7574,32.7985,32.7096,32.7096,118400.0
2010-11-10 13:40:00,47.83,47.89,47.8,47.83,136500.0,32.7096,32.7506,32.689,32.7096,136500.0
2010-11-10 13:50:00,47.87,47.87,47.77,47.84,133700.0,32.7369,32.7369,32.6685,32.7164,133700.0
2010-11-10 14:00:00,47.84,47.97,47.81,47.97,222800.0,32.7164,32.8053,32.6959,32.8053,222800.0
2010-11-10 14:10:00,47.97,47.99,47.86,47.87,247200.0,32.8053,32.819,32.7301,32.7369,247200.0
2010-11-10 14:20:00,47.87,47.91,47.8,47.89,196600.0,32.7369,32.7643,32.689,32.7506,196600.0
2010-11-10 14:30:00,47.89,47.9,47.81,47.87,339400.0,32.7506,32.7574,32.6959,32.7369,339400.0
2010-11-10 14:40:00,47.87,47.9,47.82,47.82,134500.0,32.7369,32.7574,32.7027,32.7027,134500.0
2010-11-10 14:50:00,47.81,47.9,47.81,47.86,127700.0,32.6959,32.7574,32.6959,32.7301,127700.0
2010-11-10 15:00:00,47.87,47.91,47.75,47.8,195900.0,32.7369,32.7643,32.6548,32.689,195900.0
2010-11-10 15:10:00,47.8,47.85,47.74,47.76,296400.0,32.689,32.7232,32.648,32.6617,296400.0
2010-11-10 15:20:00,47.77,47.79,47.73,47.77,297800.0,32.6685,32.6822,32.6412,32.6685,297800.0
2010-11-10 15:30:00,47.76,47.81,47.72,47.74,308000.0,32.6617,32.6959,32.6343,32.648,308000.0
2010-11-10 15:40:00,47.74,47.76,47.7,47.7,491600.0,32.648,32.6617,32.6206,32.6206,491600.0
2010-11-10 15:50:00,47.7,47.7,47.64,47.65,943700.0,32.6206,32.6206,32.5796,32.5865,943700.0
2010-11-11 09:30:00,47.01,47.43,46.88,47.35,941400.0,32.1488,32.436,32.0599,32.3813,941400.0
2010-11-11 09:40:00,47.35,47.38,47.16,47.36,593400.0,32.3813,32.4018,32.2514,32.3881,593400.0
2010-11-11 09:50:00,47.35,47.4,47.23,47.38,517400.0,32.3813,32.4155,32.2992,32.4018,517400.0
2010-11-11 10:00:00,47.37,47.7,47.3,47.69,638700.0,32.395,32.6206,32.3471,32.6138,638700.0
2010-11-11 10:10:00,47.69,48.0,47.64,47.91,886400.0,32.6138,32.8258,32.5796,32.7643,886400.0
2010-11-11 10:20:00,47.91,48.01,47.85,47.95,760800.0,32.7643,32.8326,32.7232,32.7916,760800.0
2010-11-11 10:30:00,47.96,47.96,47.7,47.7,358900.0,32.7985,32.7985,32.6206,32.6206,358900.0
2010-11-11 10:40:00,47.71,47.87,47.64,47.84,455200.0,32.6275,32.7369,32.5796,32.7164,455200.0
2010-11-11 10:50:00,47.84,47.94,47.77,47.91,271700.0,32.7164,32.7848,32.6685,32.7643,271700.0
2010-11-11 11:00:00,47.91,47.95,47.74,47.74,275000.0,32.7643,32.7916,32.648,32.648,275000.0
2010-11-11 11:10:00,47.75,47.79,47.48,47.61,290600.0,32.6548,32.6822,32.4702,32.5591,290600.0
2010-11-11 11:20:00,47.6,47.62,47.51,47.53,178100.0,32.5523,32.5659,32.4907,32.5044,178100.0
2010-11-11 11:30:00,47.53,47.59,47.51,47.56,161200.0,32.5044,32.5454,32.4907,32.5249,161200.0
2010-11-11 11:40:00,47.55,47.76,47.55,47.75,248700.0,32.5181,32.6617,32.5181,32.6548,248700.0
2010-11-11 11:50:00,47.74,47.8,47.74,47.74,159600.0,32.648,32.689,32.648,32.648,159600.0
2010-11-11 12:00:00,47.74,47.86,47.74,47.83,183200.0,32.648,32.7301,32.648,32.7096,183200.0
2010-11-11 12:10:00,47.83,47.96,47.82,47.93,302000.0,32.7096,32.7985,32.7027,32.7779,302000.0
2010-11-11 12:20:00,47.93,47.94,47.87,47.9,192100.0,32.7779,32.7848,32.7369,32.7574,192100.0
2010-11-11 12:30:00,47.9,47.9,47.83,47.84,143500.0,32.7574,32.7574,32.7096,32.7164,143500.0
2010-11-11 12:40:00,47.84,47.87,47.79,47.79,125900.0,32.7164,32.7369,32.6822,32.6822,125900.0
2010-11-11 12:50:00,47.79,47.84,47.77,47.8,96400.0,32.6822,32.7164,32.6685,32.689,96400.0
2010-11-11 13:00:00,47.81,47.88,47.75,47.86,181300.0,32.6959,32.7437,32.6548,32.7301,181300.0
2010-11-11 13:10:00,47.86,47.9,47.81,47.84,208900.0,32.7301,32.7574,32.6959,32.7164,208900.0
2010-11-11 13:20:00,47.83,47.88,47.8,47.85,269700.0,32.7096,32.7437,32.689,32.7232,269700.0
2010-11-11 13:30:00,47.85,47.86,47.77,47.84,347600.0,32.7232,32.7301,32.6685,32.7164,347600.0
2010-11-11 13:40:00,47.84,47.91,47.84,47.89,268800.0,32.7164,32.7643,32.7164,32.7506,268800.0
2010-11-11 13:50:00,47.89,47.94,47.87,47.87,429700.0,32.7506,32.7848,32.7369,32.7369,429700.0
2010-11-11 14:00:00,47.87,47.87,47.77,47.78,144500.0,32.7369,32.7369,32.6685,32.6754,144500.0
2010-11-11 14:10:00,47.78,47.89,47.77,47.88,163800.0,32.6754,32.7506,32.6685,32.7437,163800.0
2010-11-11 14:20:00,47.88,47.9,47.82,47.83,183300.0,32.7437,32.7574,32.7027,32.7096,183300.0
2010-11-11 14:30:00,47.83,47.88,47.83,47.83,198600.0,32.7096,32.7437,32.7096,32.7096,198600.0
2010-11-11 14:40:00,47.84,47.88,47.82,47.82,149100.0,32.7164,32.7437,32.7027,32.7027,149100.0
2010-11-11 14:50:00,47.83,47.84,47.78,47.8,197500.0,32.7096,32.7164,32.6754,32.689,197500.0
2010-11-11 15:00:00,47.8,47.83,47.77,47.81,163800.0,32.689,32.7096,32.6685,32.6959,163800.0
2010-11-11 15:10:00,47.8,47.86,47.78,47.78,196300.0,32.689,32.7301,32.6754,32.6754,196300.0
2010-11-11 15:20:00,47.78,47.85,47.67,47.84,440900.0,32.6754,32.7232,32.6001,32.7164,440900.0
2010-11-11 15:30:00,47.85,47.85,47.7,47.75,343700.0,32.7232,32.7232,32.6206,32.6548,343700.0
2010-11-11 15:40:00,47.76,47.85,47.72,47.79,391100.0,32.6617,32.7232,32.6343,32.6822,391100.0
2010-11-11 15:50:00,47.79,47.92,47.77,47.9,696900.0,32.6822,32.7711,32.6685,32.7574,696900.0
2010-11-12 09:30:00,47.61,47.73,47.3,47.32,640000.0,32.5591,32.6412,32.3471,32.3608,640000.0
2010-11-12 09:40:00,47.35,47.41,47.31,47.36,736300.0,32.3813,32.4223,32.3539,32.3881,736300.0
2010-11-12 09:50:00,47.36,47.49,47.25,47.48,750000.0,32.3881,32.477,32.3129,32.4702,750000.0
2010-11-12 10:00:00,47.48,47.51,47.37,47.4,400100.0,32.4702,32.4907,32.395,32.4155,400100.0
2010-11-12 10:10:00,47.4,47.4,47.25,47.27,502600.0,32.4155,32.4155,32.3129,32.3266,502600.0
2010-11-12 10:20:00,47.27,47.27,47.13,47.17,652000.0,32.3266,32.3266,32.2308,32.2582,652000.0
2010-11-12 10:30:00,47.17,47.24,46.97,46.97,807900.0,32.2582,32.3061,32.1214,32.1214,807900.0
2010-11-12 10:40:00,46.97,47.06,46.9,46.92,552200.0,32.1214,32.183,32.0736,32.0872,552200.0
2010-11-12 10:50:00,46.91,46.91,46.69,46.83,764400.0,32.0804,32.0804,31.9299,32.0257,764400.0
2010-11-12 11:00:00,46.83,46.97,46.77,46.95,895700.0,32.0257,32.1214,31.9846,32.1077,895700.0
2010-11-12 11:10:00,46.95,47.06,46.92,47.01,486500.0,32.1077,32.183,32.0872,32.1488,486500.0
2010-11-12 11:20:00,47.01,47.23,47.0,47.11,477800.0,32.1488,32.2992,32.1419,32.2172,477800.0
2010-11-12 11:30:00,47.11,47.15,47.01,47.01,263400.0,32.2172,32.2445,32.1488,32.1488,263400.0
2010-11-12 11:40:00,47.02,47.05,46.99,47.0,208100.0,32.1556,32.1761,32.1351,32.1419,208100.0
2010-11-12 11:50:00,47.0,47.05,46.95,47.02,366300.0,32.1419,32.1761,32.1077,32.1556,366300.0
2010-11-12 12:00:00,47.02,47.03,46.94,47.03,246800.0,32.1556,32.1625,32.1009,32.1625,246800.0
2010-11-12 12:10:00,47.03,47.05,46.98,46.98,346200.0,32.1625,32.1761,32.1283,32.1283,346200.0
2010-11-12 12:20:00,46.98,47.0,46.9,46.9,580800.0,32.1283,32.1419,32.0736,32.0736,580800.0
2010-11-12 12:30:00,46.9,46.98,46.83,46.98,601000.0,32.0736,32.1283,32.0257,32.1283,601000.0
2010-11-12 12:40:00,46.98,47.05,46.95,46.98,629600.0,32.1283,32.1761,32.1077,32.1283,629600.0
2010-11-12 12:50:00,46.98,47.1,46.97,47.06,369400.0,32.1283,32.2103,32.1214,32.183,369400.0
2010-11-12 13:00:00,47.05,47.08,47.02,47.07,267600.0,32.1761,32.1966,32.1556,32.1898,267600.0
2010-11-12 13:10:00,47.08,47.15,47.03,47.03,235100.0,32.1966,32.2445,32.1625,32.1625,235100.0
2010-11-12 13:20:00,47.04,47.12,47.0,47.12,331600.0,32.1693,32.224,32.1419,32.224,331600.0
2010-11-12 13:30:00,47.11,47.19,47.11,47.19,247900.0,32.2172,32.2719,32.2172,32.2719,247900.0
2010-11-12 13:40:00,47.2,47.28,47.2,47.24,409100.0,32.2787,32.3334,32.2787,32.3061,409100.0
2010-11-12 13:50:00,47.24,47.25,47.07,47.08,221500.0,32.3061,32.3129,32.1898,32.1966,221500.0
2010-11-12 14:00:00,47.07,47.13,47.05,47.13,244500.0,32.1898,32.2308,32.1761,32.2308,244500.0
2010-11-12 14:10:00,47.12,47.26,47.12,47.26,245600.0,32.224,32.3197,32.224,32.3197,245600.0
2010-11-12 14:20:00,47.25,47.27,47.15,47.16,273300.0,32.3129,32.3266,32.2445,32.2514,273300.0
2010-11-12 14:30:00,47.16,47.18,47.09,47.16,386200.0,32.2514,32.265,32.2035,32.2514,386200.0
2010-11-12 14:40:00,47.15,47.23,47.09,47.23,305600.0,32.2445,32.2992,32.2035,32.2992,305600.0
2010-11-12 14:50:00,47.23,47.35,47.23,47.27,415200.0,32.2992,32.3813,32.2992,32.3266,415200.0
2010-11-12 15:00:00,47.27,47.37,47.24,47.35,423000.0,32.3266,32.395,32.3061,32.3813,423000.0
2010-11-12 15:10:00,47.36,47.39,47.24,47.32,356300.0,32.3881,32.4086,32.3061,32.3608,356300.0
2010-11-12 15:20:00,47.32,47.34,47.24,47.29,359300.0,32.3608,32.3745,32.3061,32.3403,359300.0
2010-11-12 15:30:00,47.29,47.41,47.27,47.31,498500.0,32.3403,32.4223,32.3266,32.3539,498500.0
2010-11-12 15:40:00,47.32,47.4,47.27,47.4,467700.0,32.3608,32.4155,32.3266,32.4155,467700.0
2010-11-12 15:50:00,47.4,47.5,47.36,47.47,1495600.0,32.4155,32.4839,32.3881,32.4634,1495600.0
2010-11-15 09:30:00,47.61,47.82,47.29,47.45,950600.0,32.5591,32.7027,32.3403,32.4497,950600.0
2010-11-15 09:40:00,47.46,47.55,47.12,47.15,454600.0,32.4565,32.5181,32.224,32.2445,454600.0
2010-11-15 09:50:00,47.16,47.35,47.11,47.24,546400.0,32.2514,32.3813,32.2172,32.3061,546400.0
2010-11-15 10:00:00,47.24,47.29,47.13,47.15,325900.0,32.3061,32.3403,32.2308,32.2445,325900.0
2010-11-15 10:10:00,47.13,47.21,47.09,47.14,250000.0,32.2308,32.2856,32.2035,32.2377,250000.0
2010-11-15 10:20:00,47.14,47.17,47.02,47.05,273900.0,32.2377,32.2582,32.1556,32.1761,273900.0
2010-11-15 10:30:00,47.05,47.11,46.94,47.04,461700.0,32.1761,32.2172,32.1009,32.1693,461700.0
2010-11-15 10:40:00,47.03,47.09,46.92,47.06,379200.0,32.1625,32.2035,32.0872,32.183,379200.0
2010-11-15 10:50:00,47.05,47.1,47.02,47.07,256400.0,32.1761,32.2103,32.1556,32.1898,256400.0
2010-11-15 11:00:00,47.07,47.09,46.96,47.03,279000.0,32.1898,32.2035,32.1146,32.1625,279000.0
2010-11-15 11:10:00,47.03,47.08,47.0,47.05,173900.0,32.1625,32.1966,32.1419,32.1761,173900.0
2010-11-15 11:20:00,47.05,47.09,47.03,47.05,156300.0,32.1761,32.2035,32.1625,32.1761,156300.0
2010-11-15 11:30:00,47.06,47.07,47.01,47.02,238100.0,32.183,32.1898,32.1488,32.1556,238100.0
2010-11-15 11:40:00,47.03,47.08,47.0,47.05,286200.0,32.1625,32.1966,32.1419,32.1761,286200.0
2010-11-15 11:50:00,47.06,47.09,47.02,47.09,162900.0,32.183,32.2035,32.1556,32.2035,162900.0
2010-11-15 12:00:00,47.08,47.14,47.03,47.04,238100.0,32.1966,32.2377,32.1625,32.1693,238100.0
2010-11-15 12:10:00,47.04,47.08,47.02,47.06,219300.0,32.1693,32.1966,32.1556,32.183,219300.0
2010-11-15 12:20:00,47.07,47.1,47.02,47.06,157800.0,32.1898,32.2103,32.1556,32.183,157800.0
2010-11-15 12:30:00,47.05,47.08,47.0,47.06,126700.0,32.1761,32.1966,32.1419,32.183,126700.0
2010-11-15 12:40:00,47.06,47.1,47.03,47.08,114700.0,32.183,32.2103,32.1625,32.1966,114700.0
2010-11-15 12:50:00,47.08,47.15,47.07,47.15,79800.0,32.1966,32.2445,32.1898,32.2445,79800.0
2010-11-15 13:00:00,47.14,47.15,47.02,47.1,220400.0,32.2377,32.2445,32.1556,32.2103,220400.0
2010-11-15 13:10:00,47.09,47.17,47.07,47.15,88800.0,32.2035,32.2582,32.1898,32.2445,88800.0
2010-11-15 13:20:00,47.15,47.25,47.14,47.2,136800.0,32.2445,32.3129,32.2377,32.2787,136800.0
2010-11-15 13:30:00,47.21,47.25,47.18,47.19,147400.0,32.2856,32.3129,32.265,32.2719,147400.0
2010-11-15 13:40:00,47.2,47.29,47.2,47.27,182600.0,32.2787,32.3403,32.2787,32.3266,182600.0
2010-11-15 13:50:00,47.28,47.3,47.24,47.25,107200.0,32.3334,32.3471,32.3061,32.3129,107200.0
2010-11-15 14:00:00,47.24,47.3,47.23,47.24,159400.0,32.3061,32.3471,32.2992,32.3061,159400.0
2010-11-15 14:10:00,47.23,47.25,47.14,47.15,160900.0,32.2992,32.3129,32.2377,32.2445,160900.0
2010-11-15 14:20:00,47.14,47.17,47.1,47.17,154200.0,32.2377,32.2582,32.2103,32.2582,154200.0
2010-11-15 14:30:00,47.17,47.17,47.1,47.16,113600.0,32.2582,32.2582,32.2103,32.2514,113600.0
2010-11-15 14:40:00,47.17,47.21,47.14,47.16,137800.0,32.2582,32.2856,32.2377,32.2514,137800.0
2010-11-15 14:50:00,47.17,47.21,47.15,47.17,147800.0,32.2582,32.2856,32.2445,32.2582,147800.0
2010-11-15 15:00:00,47.17,47.19,47.08,47.09,340900.0,32.2582,32.2719,32.1966,32.2035,340900.0
2010-11-15 15:10:00,47.09,47.14,46.94,46.98,371400.0,32.2035,32.2377,32.1009,32.1283,371400.0
2010-11-15 15:20:00,46.98,46.99,46.9,46.94,358500.0,32.1283,32.1351,32.0736,32.1009,358500.0
2010-11-15 15:30:00,46.93,47.02,46.9,47.0,458900.0,32.0941,32.1556,32.0736,32.1419,458900.0
2010-11-15 15:40:00,47.02,47.05,46.89,46.91,476600.0,32.1556,32.1761,32.0667,32.0804,476600.0
2010-11-15 15:50:00,46.91,47.05,46.86,46.88,762500.0,32.0804,32.1761,32.0462,32.0599,762500.0
2010-11-16 09:30:00,46.48,46.67,46.22,46.47,660300.0,31.7863,31.9163,31.6085,31.7795,660300.0
2010-11-16 09:40:00,46.47,46.61,46.45,46.52,628400.0,31.7795,31.8752,31.7658,31.8137,628400.0
2010-11-16 09:50:00,46.53,46.55,46.46,46.47,512200.0,31.8205,31.8342,31.7726,31.7795,512200.0
2010-11-16 10:00:00,46.48,46.62,46.42,46.55,576700.0,31.7863,31.8821,31.7453,31.8342,576700.0
2010-11-16 10:10:00,46.56,46.69,46.48,46.6,544100.0,31.841,31.9299,31.7863,31.8684,544100.0
2010-11-16 10:20:00,46.59,46.59,46.35,46.45,445600.0,31.8616,31.8616,31.6974,31.7658,445600.0
2010-11-16 10:30:00,46.45,46.5,46.38,46.45,578700.0,31.7658,31.8,31.7179,31.7658,578700.0
2010-11-16 10:40:00,46.45,46.57,46.44,46.49,364800.0,31.7658,31.8479,31.759,31.7932,364800.0
2010-11-16 10:50:00,46.48,46.54,46.43,46.54,320300.0,31.7863,31.8274,31.7521,31.8274,320300.0
2010-11-16 11:00:00,46.53,46.53,46.27,46.31,569900.0,31.8205,31.8205,31.6427,31.6701,569900.0
2010-11-16 11:10:00,46.31,46.35,46.08,46.09,521200.0,31.6701,31.6974,31.5128,31.5196,521200.0
2010-11-16 11:20:00,46.09,46.38,46.08,46.36,514900.0,31.5196,31.7179,31.5128,31.7043,514900.0
2010-11-16 11:30:00,46.37,46.54,46.37,46.5,498300.0,31.7111,31.8274,31.7111,31.8,498300.0
2010-11-16 11:40:00,46.5,46.51,46.33,46.37,523800.0,31.8,31.8068,31.6837,31.7111,523800.0
2010-11-16 11:50:00,46.37,46.49,46.37,46.46,361200.0,31.7111,31.7932,31.7111,31.7726,361200.0
2010-11-16 12:00:00,46.47,46.55,46.43,46.5,348600.0,31.7795,31.8342,31.7521,31.8,348600.0
2010-11-16 12:10:00,46.5,46.61,46.41,46.51,269500.0,31.8,31.8752,31.7385,31.8068,269500.0
2010-11-16 12:20:00,46.51,46.55,46.43,46.5,209100.0,31.8068,31.8342,31.7521,31.8,209100.0
2010-11-16 12:30:00,46.5,46.51,46.39,46.4,401600.0,31.8,31.8068,31.7248,31.7316,401600.0
2010-11-16 12:40:00,46.4,46.41,46.24,46.28,350800.0,31.7316,31.7385,31.6222,31.6496,350800.0
2010-11-16 12:50:00,46.29,46.45,46.26,46.45,263000.0,31.6564,31.7658,31.6359,31.7658,263000.0
2010-11-16 13:00:00,46.44,46.5,46.43,46.48,117900.0,31.759,31.8,31.7521,31.7863,117900.0
2010-11-16 13:10:00,46.48,46.52,46.43,46.46,330400.0,31.7863,31.8137,31.7521,31.7726,330400.0
2010-11-16 13:20:00,46.46,46.5,46.42,46.45,140700.0,31.7726,31.8,31.7453,31.7658,140700.0
2010-11-16 13:30:00,46.45,46.49,46.41,46.46,183800.0,31.7658,31.7932,31.7385,31.7726,183800.0
2010-11-16 13:40:00,46.46,46.5,46.37,46.42,220600.0,31.7726,31.8,31.7111,31.7453,220600.0
2010-11-16 13:50:00,46.42,46.6,46.41,46.56,355900.0,31.7453,31.8684,31.7385,31.841,355900.0
2010-11-16 14:00:00,46.56,46.63,46.46,46.47,396300.0,31.841,31.8889,31.7726,31.7795,396300.0
2010-11-16 14:10:00,46.47,46.51,46.4,46.4,137000.0,31.7795,31.8068,31.7316,31.7316,137000.0
2010-11-16 14:20:00,46.41,46.48,46.31,46.36,232000.0,31.7385,31.7863,31.6701,31.7043,232000.0
2010-11-16 14:30:00,46.36,46.38,46.28,46.28,183100.0,31.7043,31.7179,31.6496,31.6496,183100.0
2010-11-16 14:40:00,46.28,46.35,46.25,46.35,191800.0,31.6496,31.6974,31.629,31.6974,191800.0
2010-11-16 14:50:00,46.36,46.43,46.33,46.39,273100.0,31.7043,31.7521,31.6837,31.7248,273100.0
2010-11-16 15:00:00,46.38,46.45,46.38,46.4,284300.0,31.7179,31.7658,31.7179,31.7316,284300.0
2010-11-16 15:10:00,46.41,46.41,46.22,46.25,526800.0,31.7385,31.7385,31.6085,31.629,526800.0
2010-11-16 15:20:00,46.24,46.4,46.24,46.32,537800.0,31.6222,31.7316,31.6222,31.6769,537800.0
2010-11-16 15:30:00,46.32,46.37,46.23,46.29,437100.0,31.6769,31.7111,31.6154,31.6564,437100.0
2010-11-16 15:40:00,46.29,46.4,46.29,46.38,694300.0,31.6564,31.7316,31.6564,31.7179,694300.0
2010-11-16 15:50:00,46.38,46.49,46.34,46.36,1136900.0,31.7179,31.7932,31.6906,31.7043,1136900.0
2010-11-17 09:30:00,46.45,46.95,46.38,46.9,784400.0,31.7658,32.1077,31.7179,32.0736,784400.0
2010-11-17 09:40:00,46.9,47.55,46.86,47.53,1670600.0,32.0736,32.5181,32.0462,32.5044,1670600.0
2010-11-17 09:50:00,47.54,47.58,47.24,47.41,1449000.0,32.5112,32.5386,32.3061,32.4223,1449000.0
2010-11-17 10:00:00,47.41,47.63,47.38,47.53,757200.0,32.4223,32.5728,32.4018,32.5044,757200.0
2010-11-17 10:10:00,47.53,48.14,47.53,48.11,2785000.0,32.5044,32.9216,32.5044,32.901,2785000.0
2010-11-17 10:20:00,48.11,48.26,47.9,48.09,1613100.0,32.901,33.0036,32.7574,32.8874,1613100.0
2010-11-17 10:30:00,48.09,48.15,47.81,47.85,957800.0,32.8874,32.9284,32.6959,32.7232,957800.0
2010-11-17 10:40:00,47.85,48.12,47.85,48.12,831200.0,32.7232,32.9079,32.7232,32.9079,831200.0
2010-11-17 10:50:00,48.12,48.19,48.03,48.07,929300.0,32.9079,32.9557,32.8463,32.8737,929300.0
2010-11-17 11:00:00,48.08,48.25,48.06,48.22,774600.0,32.8805,32.9968,32.8668,32.9763,774600.0
2010-11-17 11:10:00,48.22,48.36,48.22,48.32,657600.0,32.9763,33.072,32.9763,33.0446,657600.0
2010-11-17 11:20:00,48.33,48.33,48.22,48.24,386300.0,33.0515,33.0515,32.9763,32.9899,386300.0
2010-11-17 11:30:00,48.23,48.28,48.12,48.15,370500.0,32.9831,33.0173,32.9079,32.9284,370500.0
2010-11-17 11:40:00,48.15,48.2,47.99,48.01,325600.0,32.9284,32.9626,32.819,32.8326,325600.0
2010-11-17 11:50:00,48.01,48.19,48.01,48.1,296300.0,32.8326,32.9557,32.8326,32.8942,296300.0
2010-11-17 12:00:00,48.09,48.12,47.99,48.0,410500.0,32.8874,32.9079,32.819,32.8258,410500.0
2010-11-17 12:10:00,48.01,48.05,47.99,48.03,225800.0,32.8326,32.86,32.819,32.8463,225800.0
2010-11-17 12:20:00,48.03,48.07,47.99,48.04,255700.0,32.8463,32.8737,32.819,32.8532,255700.0
2010-11-17 12:30:00,48.04,48.09,48.01,48.03,194700.0,32.8532,32.8874,32.8326,32.8463,194700.0
2010-11-17 12:40:00,48.03,48.07,47.98,48.0,307000.0,32.8463,32.8737,32.8121,32.8258,307000.0
2010-11-17 12:50:00,48.0,48.07,47.99,48.02,247000.0,32.8258,32.8737,32.819,32.8395,247000.0
2010-11-17 13:00:00,48.02,48.05,47.98,48.04,160800.0,32.8395,32.86,32.8121,32.8532,160800.0
2010-11-17 13:10:00,48.04,48.12,48.04,48.12,180000.0,32.8532,32.9079,32.8532,32.9079,180000.0
2010-11-17 13:20:00,48.12,48.32,48.1,48.32,431200.0,32.9079,33.0446,32.8942,33.0446,431200.0
2010-11-17 13:30:00,48.32,48.37,48.26,48.27,445800.0,33.0446,33.0788,33.0036,33.0105,445800.0
2010-11-17 13:40:00,48.27,48.35,48.2,48.24,400400.0,33.0105,33.0652,32.9626,32.9899,400400.0
2010-11-17 13:50:00,48.24,48.29,48.17,48.2,235000.0,32.9899,33.0241,32.9421,32.9626,235000.0
2010-11-17 14:00:00,48.19,48.3,48.19,48.25,262800.0,32.9557,33.031,32.9557,32.9968,262800.0
2010-11-17 14:10:00,48.24,48.27,48.15,48.18,199000.0,32.9899,33.0105,32.9284,32.9489,199000.0
2010-11-17 14:20:00,48.18,48.22,48.14,48.2,235600.0,32.9489,32.9763,32.9216,32.9626,235600.0
2010-11-17 14:30:00,48.21,48.24,48.14,48.18,349600.0,32.9694,32.9899,32.9216,32.9489,349600.0
2010-11-17 14:40:00,48.19,48.25,48.16,48.17,329800.0,32.9557,32.9968,32.9352,32.9421,329800.0
2010-11-17 14:50:00,48.17,48.19,48.08,48.09,251100.0,32.9421,32.9557,32.8805,32.8874,251100.0
2010-11-17 15:00:00,48.1,48.12,47.98,48.02,621900.0,32.8942,32.9079,32.8121,32.8395,621900.0
2010-11-17 15:10:00,48.01,48.06,47.95,47.98,503700.0,32.8326,32.8668,32.7916,32.8121,503700.0
2010-11-17 15:20:00,47.98,48.0,47.76,47.79,538400.0,32.8121,32.8258,32.6617,32.6822,538400.0
2010-11-17 15:30:00,47.79,48.16,47.79,48.05,893600.0,32.6822,32.9352,32.6822,32.86,893600.0
2010-11-17 15:40:00,48.06,48.2,48.03,48.2,896700.0,32.8668,32.9626,32.8463,32.9626,896700.0
2010-11-17 15:50:00,48.19,48.22,47.98,47.98,1497600.0,32.9557,32.9763,32.8121,32.8121,1497600.0
2010-11-18 09:30:00,48.44,48.86,48.35,48.5,1706100.0,33.1267,33.4139,33.0652,33.1677,1706100.0
2010-11-18 09:40:00,48.51,48.61,48.4,48.44,772900.0,33.1746,33.243,33.0994,33.1267,772900.0
2010-11-18 09:50:00,48.44,48.47,48.13,48.25,945100.0,33.1267,33.1472,32.9147,32.9968,945100.0
2010-11-18 10:00:00,48.26,48.48,48.23,48.35,1265700.0,33.0036,33.1541,32.9831,33.0652,1265700.0
2010-11-18 10:10:00,48.35,48.55,48.32,48.37,718000.0,33.0652,33.2019,33.0446,33.0788,718000.0
2010-11-18 10:20:00,48.36,48.38,48.25,48.36,561500.0,33.072,33.0857,32.9968,33.072,561500.0
2010-11-18 10:30:00,48.36,48.55,48.31,48.48,626600.0,33.072,33.2019,33.0378,33.1541,626600.0
2010-11-18 10:40:00,48.49,48.55,48.41,48.44,582300.0,33.1609,33.2019,33.1062,33.1267,582300.0
2010-11-18 10:50:00,48.44,48.54,48.43,48.5,399900.0,33.1267,33.1951,33.1199,33.1677,399900.0
2010-11-18 11:00:00,48.5,48.51,48.4,48.4,259200.0,33.1677,33.1746,33.0994,33.0994,259200.0
2010-11-18 11:10:00,48.4,48.49,48.31,48.31,379200.0,33.0994,33.1609,33.0378,33.0378,379200.0
2010-11-18 11:20:00,48.32,48.37,48.15,48.19,406000.0,33.0446,33.0788,32.9284,32.9557,406000.0
2010-11-18 11:30:00,48.2,48.31,48.18,48.19,257100.0,32.9626,33.0378,32.9489,32.9557,257100.0
2010-11-18 11:40:00,48.19,48.3,48.19,48.24,273400.0,32.9557,33.031,32.9557,32.9899,273400.0
2010-11-18 11:50:00,48.25,48.37,48.2,48.37,353300.0,32.9968,33.0788,32.9626,33.0788,353300.0
2010-11-18 12:00:00,48.36,48.4,48.29,48.29,543200.0,33.072,33.0994,33.0241,33.0241,543200.0
2010-11-18 12:10:00,48.3,48.36,48.28,48.3,241600.0,33.031,33.072,33.0173,33.031,241600.0
2010-11-18 12:20:00,48.31,48.36,48.3,48.35,170500.0,33.0378,33.072,33.031,33.0652,170500.0
2010-11-18 12:30:00,48.35,48.35,48.27,48.28,157300.0,33.0652,33.0652,33.0105,33.0173,157300.0
2010-11-18 12:40:00,48.28,48.29,48.2,48.25,226700.0,33.0173,33.0241,32.9626,32.9968,226700.0
2010-11-18 12:50:00,48.25,48.3,48.21,48.26,203700.0,32.9968,33.031,32.9694,33.0036,203700.0
2010-11-18 13:00:00,48.28,48.28,48.22,48.23,187400.0,33.0173,33.0173,32.9763,32.9831,187400.0
2010-11-18 13:10:00,48.24,48.28,48.21,48.23,141200.0,32.9899,33.0173,32.9694,32.9831,141200.0
2010-11-18 13:20:00,48.22,48.24,48.2,48.2,113700.0,32.9763,32.9899,32.9626,32.9626,113700.0
2010-11-18 13:30:00,48.2,48.23,48.16,48.22,192500.0,32.9626,32.9831,32.9352,32.9763,192500.0
2010-11-18 13:40:00,48.22,48.24,48.17,48.2,153000.0,32.9763,32.9899,32.9421,32.9626,153000.0
2010-11-18 13:50:00,48.2,48.27,48.15,48.16,216100.0,32.9626,33.0105,32.9284,32.9352,216100.0
2010-11-18 14:00:00,48.16,48.2,48.09,48.09,333000.0,32.9352,32.9626,32.8874,32.8874,333000.0
2010-11-18 14:10:00,48.1,48.1,47.93,47.94,623000.0,32.8942,32.8942,32.7779,32.7848,623000.0
2010-11-18 14:20:00,47.93,47.94,47.81,47.86,517200.0,32.7779,32.7848,32.6959,32.7301,517200.0
2010-11-18 14:30:00,47.87,48.01,47.87,47.95,382800.0,32.7369,32.8326,32.7369,32.7916,382800.0
2010-11-18 14:40:00,47.94,48.07,47.9,48.03,330300.0,32.7848,32.8737,32.7574,32.8463,330300.0
2010-11-18 14:50:00,48.04,48.05,47.96,48.03,357000.0,32.8532,32.86,32.7985,32.8463,357000.0
2010-11-18 15:00:00,48.03,48.08,48.02,48.02,554000.0,32.8463,32.8805,32.8395,32.8395,554000.0
2010-11-18 15:10:00,48.02,48.03,47.96,48.0,378500.0,32.8395,32.8463,32.7985,32.8258,378500.0
2010-11-18 15:20:00,48.0,48.01,47.92,47.96,386300.0,32.8258,32.8326,32.7711,32.7985,386300.0
2010-11-18 15:30:00,47.96,47.97,47.81,47.82,652900.0,32.7985,32.8053,32.6959,32.7027,652900.0
2010-11-18 15:40:00,47.82,47.9,47.77,47.84,695400.0,32.7027,32.7574,32.6685,32.7164,695400.0
2010-11-18 15:50:00,47.84,47.84,47.7,47.71,1525300.0,32.7164,32.7164,32.6206,32.6275,1525300.0
2010-11-19 09:30:00,47.62,47.91,47.48,47.86,2639100.0,32.5659,32.7643,32.4702,32.7301,2639100.0
2010-11-19 09:40:00,47.86,47.97,47.49,47.51,543100.0,32.7301,32.8053,32.477,32.4907,543100.0
2010-11-19 09:50:00,47.52,47.75,47.52,47.73,649700.0,32.4976,32.6548,32.4976,32.6412,649700.0
2010-11-19 10:00:00,47.73,47.75,47.62,47.65,415400.0,32.6412,32.6548,32.5659,32.5865,415400.0
2010-11-19 10:10:00,47.65,47.75,47.57,47.57,343500.0,32.5865,32.6548,32.5317,32.5317,343500.0
2010-11-19 10:20:00,47.57,47.61,47.44,47.46,312800.0,32.5317,32.5591,32.4428,32.4565,312800.0
2010-11-19 10:30:00,47.45,47.63,47.41,47.59,438500.0,32.4497,32.5728,32.4223,32.5454,438500.0
2010-11-19 10:40:00,47.6,47.81,47.54,47.67,468700.0,32.5523,32.6959,32.5112,32.6001,468700.0
2010-11-19 10:50:00,47.67,47.7,47.56,47.56,221900.0,32.6001,32.6206,32.5249,32.5249,221900.0
2010-11-19 11:00:00,47.56,47.66,47.53,47.58,242700.0,32.5249,32.5933,32.5044,32.5386,242700.0
2010-11-19 11:10:00,47.58,47.62,47.53,47.55,252900.0,32.5386,32.5659,32.5044,32.5181,252900.0
2010-11-19 11:20:00,47.56,47.6,47.52,47.58,139000.0,32.5249,32.5523,32.4976,32.5386,139000.0
2010-11-19 11:30:00,47.58,47.67,47.58,47.62,220200.0,32.5386,32.6001,32.5386,32.5659,220200.0
2010-11-19 11:40:00,47.62,47.73,47.62,47.72,147300.0,32.5659,32.6412,32.5659,32.6343,147300.0
2010-11-19 11:50:00,47.72,47.76,47.71,47.76,145600.0,32.6343,32.6617,32.6275,32.6617,145600.0
2010-11-19 12:00:00,47.76,47.8,47.72,47.75,186900.0,32.6617,32.689,32.6343,32.6548,186900.0
2010-11-19 12:10:00,47.76,47.79,47.66,47.67,169100.0,32.6617,32.6822,32.5933,32.6001,169100.0
2010-11-19 12:20:00,47.67,47.72,47.63,47.64,101500.0,32.6001,32.6343,32.5728,32.5796,101500.0
2010-11-19 12:30:00,47.64,47.72,47.64,47.71,177100.0,32.5796,32.6343,32.5796,32.6275,177100.0
2010-11-19 12:40:00,47.71,47.79,47.71,47.75,120000.0,32.6275,32.6822,32.6275,32.6548,120000.0
2010-11-19 12:50:00,47.75,47.85,47.75,47.84,165500.0,32.6548,32.7232,32.6548,32.7164,165500.0
2010-11-19 13:00:00,47.83,47.93,47.82,47.9,319900.0,32.7096,32.7779,32.7027,32.7574,319900.0
2010-11-19 13:10:00,47.9,47.93,47.89,47.9,146400.0,32.7574,32.7779,32.7506,32.7574,146400.0
2010-11-19 13:20:00,47.9,47.92,47.79,47.81,183400.0,32.7574,32.7711,32.6822,32.6959,183400.0
2010-11-19 13:30:00,47.81,47.86,47.78,47.82,160700.0,32.6959,32.7301,32.6754,32.7027,160700.0
2010-11-19 13:40:00,47.82,47.92,47.81,47.9,138900.0,32.7027,32.7711,32.6959,32.7574,138900.0
2010-11-19 13:50:00,47.89,47.94,47.87,47.93,95900.0,32.7506,32.7848,32.7369,32.7779,95900.0
2010-11-19 14:00:00,47.93,47.99,47.91,47.93,158600.0,32.7779,32.819,32.7643,32.7779,158600.0
2010-11-19 14:10:00,47.93,48.01,47.9,47.92,229200.0,32.7779,32.8326,32.7574,32.7711,229200.0
2010-11-19 14:20:00,47.92,47.92,47.84,47.85,151600.0,32.7711,32.7711,32.7164,32.7232,151600.0
2010-11-19 14:30:00,47.85,47.93,47.84,47.92,127700.0,32.7232,32.7779,32.7164,32.7711,127700.0
2010-11-19 14:40:00,47.93,48.03,47.9,48.0,297200.0,32.7779,32.8463,32.7574,32.8258,297200.0
2010-11-19 14:50:00,48.01,48.05,47.99,48.01,198800.0,32.8326,32.86,32.819,32.8326,198800.0
2010-11-19 15:00:00,48.01,48.02,47.94,47.98,216000.0,32.8326,32.8395,32.7848,32.8121,216000.0
2010-11-19 15:10:00,47.98,47.98,47.87,47.89,208700.0,32.8121,32.8121,32.7369,32.7506,208700.0
2010-11-19 15:20:00,47.9,47.97,47.88,47.92,224200.0,32.7574,32.8053,32.7437,32.7711,224200.0
2010-11-19 15:30:00,47.92,47.94,47.89,47.91,355500.0,32.7711,32.7848,32.7506,32.7643,355500.0
2010-11-19 15:40:00,47.91,48.02,47.91,47.99,443900.0,32.7643,32.8395,32.7643,32.819,443900.0
2010-11-19 15:50:00,48.0,48.02,47.93,47.95,731700.0,32.8258,32.8395,32.7779,32.7916,731700.0
2010-11-22 09:30:00,47.81,47.99,47.61,47.85,546200.0,32.8263,32.9499,32.689,32.8538,546200.0
2010-11-22 09:40:00,47.86,47.91,47.69,47.71,253900.0,32.8607,32.895,32.7439,32.7577,253900.0
2010-11-22 09:50:00,47.71,48.05,47.71,47.99,324200.0,32.7577,32.9911,32.7577,32.9499,324200.0
2010-11-22 10:00:00,47.99,48.09,47.98,48.04,227800.0,32.9499,33.0186,32.9431,32.9842,227800.0
2010-11-22 10:10:00,48.04,48.12,48.0,48.0,250200.0,32.9842,33.0392,32.9568,32.9568,250200.0
2010-11-22 10:20:00,48.0,48.0,47.8,47.81,263100.0,32.9568,32.9568,32.8195,32.8263,263100.0
2010-11-22 10:30:00,47.8,47.81,47.48,47.6,388400.0,32.8195,32.8263,32.5998,32.6821,388400.0
2010-11-22 10:40:00,47.61,47.64,47.46,47.51,262800.0,32.689,32.7096,32.586,32.6203,262800.0
2010-11-22 10:50:00,47.51,47.61,47.42,47.47,244500.0,32.6203,32.689,32.5586,32.5929,244500.0
2010-11-22 11:00:00,47.48,47.48,47.21,47.25,638400.0,32.5998,32.5998,32.4144,32.4418,638400.0
2010-11-22 11:10:00,47.24,47.44,47.22,47.42,424200.0,32.435,32.5723,32.4212,32.5586,424200.0
2010-11-22 11:20:00,47.42,47.43,47.35,47.41,215300.0,32.5586,32.5654,32.5105,32.5517,215300.0
2010-11-22 11:30:00,47.41,47.45,47.39,47.44,192400.0,32.5517,32.5792,32.538,32.5723,192400.0
2010-11-22 11:40:00,47.44,47.53,47.4,47.52,178200.0,32.5723,32.6341,32.5448,32.6272,178200.0
2010-11-22 11:50:00,47.53,47.56,47.5,47.54,145500.0,32.6341,32.6547,32.6135,32.6409,145500.0
2010-11-22 12:00:00,47.54,47.54,47.45,47.5,154100.0,32.6409,32.6409,32.5792,32.6135,154100.0
2010-11-22 12:10:00,47.5,47.51,47.42,47.5,78700.0,32.6135,32.6203,32.5586,32.6135,78700.0
2010-11-22 12:20:00,47.5,47.5,47.3,47.31,316400.0,32.6135,32.6135,32.4762,32.483,316400.0
2010-11-22 12:30:00,47.3,47.31,47.14,47.21,410900.0,32.4762,32.483,32.3663,32.4144,410900.0
2010-11-22 12:40:00,47.22,47.24,47.09,47.13,269000.0,32.4212,32.435,32.332,32.3594,269000.0
2010-11-22 12:50:00,47.13,47.19,47.07,47.09,286100.0,32.3594,32.4006,32.3182,32.332,286100.0
2010-11-22 13:00:00,47.08,47.12,46.99,47.11,285100.0,32.3251,32.3526,32.2633,32.3457,285100.0
2010-11-22 13:10:00,47.1,47.32,47.08,47.31,470600.0,32.3388,32.4899,32.3251,32.483,470600.0
2010-11-22 13:20:00,47.32,47.32,47.22,47.24,170700.0,32.4899,32.4899,32.4212,32.435,170700.0
2010-11-22 13:30:00,47.25,47.44,47.25,47.44,192100.0,32.4418,32.5723,32.4418,32.5723,192100.0
2010-11-22 13:40:00,47.44,47.45,47.34,47.36,103400.0,32.5723,32.5792,32.5036,32.5174,103400.0
2010-11-22 13:50:00,47.35,47.42,47.26,47.31,241500.0,32.5105,32.5586,32.4487,32.483,241500.0
2010-11-22 14:00:00,47.31,47.31,47.24,47.26,376400.0,32.483,32.483,32.435,32.4487,376400.0
2010-11-22 14:10:00,47.26,47.26,47.22,47.26,334600.0,32.4487,32.4487,32.4212,32.4487,334600.0
2010-11-22 14:20:00,47.26,47.27,47.13,47.14,316500.0,32.4487,32.4556,32.3594,32.3663,316500.0
2010-11-22 14:30:00,47.14,47.33,47.13,47.33,230200.0,32.3663,32.4968,32.3594,32.4968,230200.0
2010-11-22 14:40:00,47.33,47.52,47.32,47.47,275400.0,32.4968,32.6272,32.4899,32.5929,275400.0
2010-11-22 14:50:00,47.47,47.52,47.46,47.5,173900.0,32.5929,32.6272,32.586,32.6135,173900.0
2010-11-22 15:00:00,47.51,47.54,47.41,47.42,284600.0,32.6203,32.6409,32.5517,32.5586,284600.0
2010-11-22 15:10:00,47.42,47.47,47.35,47.44,235000.0,32.5586,32.5929,32.5105,32.5723,235000.0
2010-11-22 15:20:00,47.44,47.5,47.43,47.46,198600.0,32.5723,32.6135,32.5654,32.586,198600.0
2010-11-22 15:30:00,47.46,47.57,47.43,47.56,360100.0,32.586,32.6615,32.5654,32.6547,360100.0
2010-11-22 15:40:00,47.57,47.68,47.55,47.64,503100.0,32.6615,32.7371,32.6478,32.7096,503100.0
2010-11-22 15:50:00,47.63,47.68,47.6,47.62,647600.0,32.7027,32.7371,32.6821,32.6959,647600.0
2010-11-23 09:30:00,47.23,47.37,47.09,47.26,424900.0,32.4281,32.5242,32.332,32.4487,424900.0
2010-11-23 09:40:00,47.25,47.29,47.13,47.19,383100.0,32.4418,32.4693,32.3594,32.4006,383100.0
2010-11-23 09:50:00,47.19,47.19,46.92,47.0,578900.0,32.4006,32.4006,32.2153,32.2702,578900.0
2010-11-23 10:00:00,46.99,47.02,46.82,46.87,458000.0,32.2633,32.2839,32.1466,32.1809,458000.0
2010-11-23 10:10:00,46.87,46.99,46.73,46.98,532700.0,32.1809,32.2633,32.0848,32.2565,532700.0
2010-11-23 10:20:00,46.99,47.03,46.88,46.99,377700.0,32.2633,32.2908,32.1878,32.2633,377700.0
2010-11-23 10:30:00,47.0,47.08,46.88,46.98,252300.0,32.2702,32.3251,32.1878,32.2565,252300.0
2010-11-23 10:40:00,46.97,46.99,46.86,46.88,285900.0,32.2496,32.2633,32.1741,32.1878,285900.0
2010-11-23 10:50:00,46.88,46.97,46.81,46.97,248700.0,32.1878,32.2496,32.1397,32.2496,248700.0
2010-11-23 11:00:00,46.96,46.96,46.75,46.87,290000.0,32.2427,32.2427,32.0985,32.1809,290000.0
2010-11-23 11:10:00,46.87,46.96,46.82,46.95,409500.0,32.1809,32.2427,32.1466,32.2359,409500.0
2010-11-23 11:20:00,46.95,46.98,46.87,46.9,398400.0,32.2359,32.2565,32.1809,32.2015,398400.0
2010-11-23 11:30:00,46.9,46.9,46.76,46.86,372600.0,32.2015,32.2015,32.1054,32.1741,372600.0
2010-11-23 11:40:00,46.86,46.93,46.78,46.84,348000.0,32.1741,32.2221,32.1191,32.1603,348000.0
2010-11-23 11:50:00,46.84,46.91,46.8,46.9,232000.0,32.1603,32.2084,32.1329,32.2015,232000.0
2010-11-23 12:00:00,46.89,46.9,46.73,46.88,217400.0,32.1947,32.2015,32.0848,32.1878,217400.0
2010-11-23 12:10:00,46.88,46.98,46.86,46.9,198100.0,32.1878,32.2565,32.1741,32.2015,198100.0
2010-11-23 12:20:00,46.9,46.93,46.82,46.88,169700.0,32.2015,32.2221,32.1466,32.1878,169700.0
2010-11-23 12:30:00,46.88,46.94,46.8,46.88,261000.0,32.1878,32.229,32.1329,32.1878,261000.0
2010-11-23 12:40:00,46.87,46.99,46.86,46.88,242100.0,32.1809,32.2633,32.1741,32.1878,242100.0
2010-11-23 12:50:00,46.88,46.97,46.87,46.93,176800.0,32.1878,32.2496,32.1809,32.2221,176800.0
2010-11-23 13:00:00,46.93,46.94,46.83,46.87,288600.0,32.2221,32.229,32.1535,32.1809,288600.0
2010-11-23 13:10:00,46.87,46.96,46.84,46.85,169100.0,32.1809,32.2427,32.1603,32.1672,169100.0
2010-11-23 13:20:00,46.84,46.97,46.83,46.95,196500.0,32.1603,32.2496,32.1535,32.2359,196500.0
2010-11-23 13:30:00,46.96,46.98,46.87,46.9,165300.0,32.2427,32.2565,32.1809,32.2015,165300.0
2010-11-23 13:40:00,46.89,46.93,46.81,46.81,237200.0,32.1947,32.2221,32.1397,32.1397,237200.0
2010-11-23 13:50:00,46.82,46.94,46.78,46.84,422600.0,32.1466,32.229,32.1191,32.1603,422600.0
2010-11-23 14:00:00,46.83,46.92,46.77,46.81,315800.0,32.1535,32.2153,32.1123,32.1397,315800.0
2010-11-23 14:10:00,46.82,46.96,46.81,46.9,349500.0,32.1466,32.2427,32.1397,32.2015,349500.0
2010-11-23 14:20:00,46.89,46.91,46.82,46.9,507700.0,32.1947,32.2084,32.1466,32.2015,507700.0
2010-11-23 14:30:00,46.89,46.89,46.8,46.81,252600.0,32.1947,32.1947,32.1329,32.1397,252600.0
2010-11-23 14:40:00,46.8,46.93,46.78,46.91,441900.0,32.1329,32.2221,32.1191,32.2084,441900.0
2010-11-23 14:50:00,46.91,47.01,46.91,46.96,460800.0,32.2084,32.277,32.2084,32.2427,460800.0
2010-11-23 15:00:00,46.96,47.01,46.93,46.97,213600.0,32.2427,32.277,32.2221,32.2496,213600.0
2010-11-23 15:10:00,46.97,47.05,46.9,46.99,309300.0,32.2496,32.3045,32.2015,32.2633,309300.0
2010-11-23 15:20:00,46.99,46.99,46.92,46.96,264400.0,32.2633,32.2633,32.2153,32.2427,264400.0
2010-11-23 15:30:00,46.96,47.03,46.94,46.97,341800.0,32.2427,32.2908,32.229,32.2496,341800.0
2010-11-23 15:40:00,46.98,47.04,46.93,46.94,470900.0,32.2565,32.2976,32.2221,32.229,470900.0
2010-11-23 15:50:00,46.94,47.13,46.9,47.1,1276100.0,32.229,32.3594,32.2015,32.3388,1276100.0
2010-11-24 09:30:00,47.4,47.65,47.37,47.56,835500.0,32.5448,32.7165,32.5242,32.6547,835500.0
2010-11-24 09:40:00,47.57,47.59,47.34,47.37,508900.0,32.6615,32.6753,32.5036,32.5242,508900.0
2010-11-24 09:50:00,47.37,47.51,47.36,47.46,237100.0,32.5242,32.6203,32.5174,32.586,237100.0
2010-11-24 10:00:00,47.45,47.5,47.22,47.3,508900.0,32.5792,32.6135,32.4212,32.4762,508900.0
2010-11-24 10:10:00,47.3,47.46,47.14,47.44,544000.0,32.4762,32.586,32.3663,32.5723,544000.0
2010-11-24 10:20:00,47.45,47.78,47.41,47.77,697700.0,32.5792,32.8057,32.5517,32.7989,697700.0
2010-11-24 10:30:00,47.77,47.78,47.67,47.72,343900.0,32.7989,32.8057,32.7302,32.7645,343900.0
2010-11-24 10:40:00,47.71,47.91,47.7,47.91,386900.0,32.7577,32.895,32.7508,32.895,386900.0
2010-11-24 10:50:00,47.9,47.95,47.83,47.89,218200.0,32.8881,32.9225,32.8401,32.8813,218200.0
2010-11-24 11:00:00,47.88,47.97,47.83,47.87,226100.0,32.8744,32.9362,32.8401,32.8675,226100.0
2010-11-24 11:10:00,47.86,47.92,47.82,47.86,178400.0,32.8607,32.9019,32.8332,32.8607,178400.0
2010-11-24 11:20:00,47.86,47.9,47.82,47.88,164800.0,32.8607,32.8881,32.8332,32.8744,164800.0
2010-11-24 11:30:00,47.89,47.92,47.84,47.85,138500.0,32.8813,32.9019,32.8469,32.8538,138500.0
2010-11-24 11:40:00,47.84,47.89,47.75,47.75,136000.0,32.8469,32.8813,32.7851,32.7851,136000.0
2010-11-24 11:50:00,47.75,47.88,47.74,47.88,160600.0,32.7851,32.8744,32.7783,32.8744,160600.0
2010-11-24 12:00:00,47.88,47.94,47.85,47.93,218200.0,32.8744,32.9156,32.8538,32.9087,218200.0
2010-11-24 12:10:00,47.92,47.95,47.87,47.92,219300.0,32.9019,32.9225,32.8675,32.9019,219300.0
2010-11-24 12:20:00,47.91,47.95,47.9,47.92,132400.0,32.895,32.9225,32.8881,32.9019,132400.0
2010-11-24 12:30:00,47.91,47.96,47.86,47.93,172400.0,32.895,32.9293,32.8607,32.9087,172400.0
2010-11-24 12:40:00,47.93,47.95,47.92,47.94,105500.0,32.9087,32.9225,32.9019,32.9156,105500.0
2010-11-24 12:50:00,47.93,48.0,47.93,48.0,182400.0,32.9087,32.9568,32.9087,32.9568,182400.0
2010-11-24 13:00:00,47.99,48.02,47.93,47.93,159100.0,32.9499,32.9705,32.9087,32.9087,159100.0
2010-11-24 13:10:00,47.93,47.96,47.91,47.95,80600.0,32.9087,32.9293,32.895,32.9225,80600.0
2010-11-24 13:20:00,47.94,48.12,47.94,48.1,271600.0,32.9156,33.0392,32.9156,33.0254,271600.0
2010-11-24 13:30:00,48.1,48.2,48.1,48.11,347500.0,33.0254,33.0941,33.0254,33.0323,347500.0
2010-11-24 13:40:00,48.11,48.13,48.03,48.03,110700.0,33.0323,33.046,32.9774,32.9774,110700.0
2010-11-24 13:50:00,48.04,48.04,47.99,48.0,143700.0,32.9842,32.9842,32.9499,32.9568,143700.0
2010-11-24 14:00:00,48.0,48.08,47.99,48.0,194900.0,32.9568,33.0117,32.9499,32.9568,194900.0
2010-11-24 14:10:00,48.0,48.03,47.95,48.03,140200.0,32.9568,32.9774,32.9225,32.9774,140200.0
2010-11-24 14:20:00,48.03,48.03,48.0,48.01,131500.0,32.9774,32.9774,32.9568,32.9636,131500.0
2010-11-24 14:30:00,48.02,48.06,47.99,48.03,196900.0,32.9705,32.998,32.9499,32.9774,196900.0
2010-11-24 14:40:00,48.02,48.08,48.01,48.04,94500.0,32.9705,33.0117,32.9636,32.9842,94500.0
2010-11-24 14:50:00,48.04,48.06,48.0,48.03,119400.0,32.9842,32.998,32.9568,32.9774,119400.0
2010-11-24 15:00:00,48.02,48.08,47.99,48.06,174800.0,32.9705,33.0117,32.9499,32.998,174800.0
2010-11-24 15:10:00,48.06,48.06,47.96,47.97,254800.0,32.998,32.998,32.9293,32.9362,254800.0
2010-11-24 15:20:00,47.97,48.1,47.97,48.08,238100.0,32.9362,33.0254,32.9362,33.0117,238100.0
2010-11-24 15:30:00,48.07,48.1,47.99,47.99,239300.0,33.0048,33.0254,32.9499,32.9499,239300.0
2010-11-24 15:40:00,47.99,48.07,47.97,47.98,473500.0,32.9499,33.0048,32.9362,32.9431,473500.0
2010-11-24 15:50:00,47.98,48.11,47.96,48.04,988100.0,32.9431,33.0323,32.9293,32.9842,988100.0
2010-11-26 09:30:00,47.79,47.94,47.6,47.93,523200.0,32.8126,32.9156,32.6821,32.9087,523200.0
2010-11-26 09:40:00,47.93,47.94,47.68,47.72,272600.0,32.9087,32.9156,32.7371,32.7645,272600.0
2010-11-26 09:50:00,47.72,47.89,47.7,47.8,214700.0,32.7645,32.8813,32.7508,32.8195,214700.0
2010-11-26 10:00:00,47.8,47.83,47.71,47.82,154900.0,32.8195,32.8401,32.7577,32.8332,154900.0
2010-11-26 10:10:00,47.83,47.88,47.75,47.77,132900.0,32.8401,32.8744,32.7851,32.7989,132900.0
2010-11-26 10:20:00,47.77,47.83,47.7,47.73,134900.0,32.7989,32.8401,32.7508,32.7714,134900.0
2010-11-26 10:30:00,47.73,47.79,47.7,47.72,111400.0,32.7714,32.8126,32.7508,32.7645,111400.0
2010-11-26 10:40:00,47.73,47.77,47.66,47.69,101200.0,32.7714,32.7989,32.7233,32.7439,101200.0
2010-11-26 10:50:00,47.7,47.7,47.62,47.63,88100.0,32.7508,32.7508,32.6959,32.7027,88100.0
2010-11-26 11:00:00,47.64,47.73,47.6,47.72,156100.0,32.7096,32.7714,32.6821,32.7645,156100.0
2010-11-26 11:10:00,47.72,47.78,47.68,47.72,167100.0,32.7645,32.8057,32.7371,32.7645,167100.0
2010-11-26 11:20:00,47.72,47.72,47.62,47.66,154200.0,32.7645,32.7645,32.6959,32.7233,154200.0
2010-11-26 11:30:00,47.66,47.69,47.6,47.63,124100.0,32.7233,32.7439,32.6821,32.7027,124100.0
2010-11-26 11:40:00,47.64,47.64,47.55,47.58,147000.0,32.7096,32.7096,32.6478,32.6684,147000.0
2010-11-26 11:50:00,47.59,47.61,47.56,47.61,162800.0,32.6753,32.689,32.6547,32.689,162800.0
2010-11-26 12:00:00,47.61,47.66,47.56,47.65,108300.0,32.689,32.7233,32.6547,32.7165,108300.0
2010-11-26 12:10:00,47.65,47.7,47.64,47.65,120500.0,32.7165,32.7508,32.7096,32.7165,120500.0
2010-11-26 12:20:00,47.65,47.73,47.63,47.71,137000.0,32.7165,32.7714,32.7027,32.7577,137000.0
2010-11-26 12:30:00,47.7,47.75,47.7,47.74,105600.0,32.7508,32.7851,32.7508,32.7783,105600.0
2010-11-26 12:40:00,47.75,47.79,47.68,47.72,208100.0,32.7851,32.8126,32.7371,32.7645,208100.0
2010-11-26 12:50:00,47.72,47.79,47.71,47.74,287900.0,32.7645,32.8126,32.7577,32.7783,287900.0
2010-11-29 09:30:00,47.45,47.54,47.2,47.4,538300.0,32.5792,32.6409,32.4075,32.5448,538300.0
2010-11-29 09:40:00,47.4,47.65,47.38,47.42,364500.0,32.5448,32.7165,32.5311,32.5586,364500.0
2010-11-29 09:50:00,47.41,47.41,47.0,47.07,510300.0,32.5517,32.5517,32.2702,32.3182,510300.0
2010-11-29 10:00:00,47.06,47.17,46.91,47.12,473600.0,32.3114,32.3869,32.2084,32.3526,473600.0
2010-11-29 10:10:00,47.12,47.15,47.02,47.08,335000.0,32.3526,32.3732,32.2839,32.3251,335000.0
2010-11-29 10:20:00,47.07,47.08,46.94,46.96,580700.0,32.3182,32.3251,32.229,32.2427,580700.0
2010-11-29 10:30:00,46.96,47.03,46.93,46.96,298800.0,32.2427,32.2908,32.2221,32.2427,298800.0
2010-11-29 10:40:00,46.97,46.99,46.81,46.83,404600.0,32.2496,32.2633,32.1397,32.1535,404600.0
2010-11-29 10:50:00,46.84,46.96,46.76,46.81,288200.0,32.1603,32.2427,32.1054,32.1397,288200.0
2010-11-29 11:00:00,46.81,46.91,46.78,46.87,244000.0,32.1397,32.2084,32.1191,32.1809,244000.0
2010-11-29 11:10:00,46.87,47.0,46.83,46.92,172100.0,32.1809,32.2702,32.1535,32.2153,172100.0
2010-11-29 11:20:00,46.91,46.95,46.82,46.89,265700.0,32.2084,32.2359,32.1466,32.1947,265700.0
2010-11-29 11:30:00,46.89,46.9,46.8,46.84,255400.0,32.1947,32.2015,32.1329,32.1603,255400.0
2010-11-29 11:40:00,46.84,46.91,46.78,46.89,267900.0,32.1603,32.2084,32.1191,32.1947,267900.0
2010-11-29 11:50:00,46.9,46.93,46.84,46.91,263800.0,32.2015,32.2221,32.1603,32.2084,263800.0
2010-11-29 12:00:00,46.91,46.98,46.88,46.97,139200.0,32.2084,32.2565,32.1878,32.2496,139200.0
2010-11-29 12:10:00,46.97,47.02,46.96,46.96,148100.0,32.2496,32.2839,32.2427,32.2427,148100.0
2010-11-29 12:20:00,46.97,47.09,46.96,47.03,218000.0,32.2496,32.332,32.2427,32.2908,218000.0
2010-11-29 12:30:00,47.03,47.04,46.95,46.96,112500.0,32.2908,32.2976,32.2359,32.2427,112500.0
2010-11-29 12:40:00,46.97,47.06,46.97,47.04,158200.0,32.2496,32.3114,32.2496,32.2976,158200.0
2010-11-29 12:50:00,47.04,47.04,46.9,46.9,145300.0,32.2976,32.2976,32.2015,32.2015,145300.0
2010-11-29 13:00:00,46.9,46.92,46.84,46.91,477200.0,32.2015,32.2153,32.1603,32.2084,477200.0
2010-11-29 13:10:00,46.91,46.92,46.89,46.9,177500.0,32.2084,32.2153,32.1947,32.2015,177500.0
2010-11-29 13:20:00,46.9,46.91,46.82,46.89,172300.0,32.2015,32.2084,32.1466,32.1947,172300.0
2010-11-29 13:30:00,46.89,46.93,46.85,46.87,149100.0,32.1947,32.2221,32.1672,32.1809,149100.0
2010-11-29 13:40:00,46.87,46.93,46.86,46.92,135500.0,32.1809,32.2221,32.1741,32.2153,135500.0
2010-11-29 13:50:00,46.92,46.93,46.86,46.9,160300.0,32.2153,32.2221,32.1741,32.2015,160300.0
2010-11-29 14:00:00,46.9,46.92,46.86,46.9,173000.0,32.2015,32.2153,32.1741,32.2015,173000.0
2010-11-29 14:10:00,46.92,46.94,46.88,46.9,138800.0,32.2153,32.229,32.1878,32.2015,138800.0
2010-11-29 14:20:00,46.91,46.97,46.88,46.95,272200.0,32.2084,32.2496,32.1878,32.2359,272200.0
2010-11-29 14:30:00,46.96,47.12,46.95,47.08,363300.0,32.2427,32.3526,32.2359,32.3251,363300.0
2010-11-29 14:40:00,47.09,47.2,47.08,47.16,215600.0,32.332,32.4075,32.3251,32.38,215600.0
2010-11-29 14:50:00,47.17,47.29,47.11,47.26,242500.0,32.3869,32.4693,32.3457,32.4487,242500.0
2010-11-29 15:00:00,47.25,47.33,47.22,47.28,184600.0,32.4418,32.4968,32.4212,32.4624,184600.0
2010-11-29 15:10:00,47.27,47.39,47.23,47.39,299700.0,32.4556,32.538,32.4281,32.538,299700.0
2010-11-29 15:20:00,47.39,47.44,47.32,47.41,330400.0,32.538,32.5723,32.4899,32.5517,330400.0
2010-11-29 15:30:00,47.41,47.41,47.29,47.35,285600.0,32.5517,32.5517,32.4693,32.5105,285600.0
2010-11-29 15:40:00,47.35,47.46,47.31,47.43,539800.0,32.5105,32.586,32.483,32.5654,539800.0
2010-11-29 15:50:00,47.43,47.45,47.28,47.28,485200.0,32.5654,32.5792,32.4624,32.4624,485200.0
2010-11-30 09:30:00,46.53,46.79,46.46,46.69,1153000.0,31.9475,32.126,31.8994,32.0573,1153000.0
2010-11-30 09:40:00,46.68,46.74,46.48,46.67,668700.0,32.0505,32.0917,31.9132,32.0436,668700.0
2010-11-30 09:50:00,46.67,46.77,46.53,46.75,436700.0,32.0436,32.1123,31.9475,32.0985,436700.0
2010-11-30 10:00:00,46.75,46.87,46.66,46.7,369900.0,32.0985,32.1809,32.0367,32.0642,369900.0
2010-11-30 10:10:00,46.69,46.95,46.69,46.95,330000.0,32.0573,32.2359,32.0573,32.2359,330000.0
2010-11-30 10:20:00,46.95,47.06,46.94,46.96,251100.0,32.2359,32.3114,32.229,32.2427,251100.0
2010-11-30 10:30:00,46.95,46.96,46.85,46.9,201200.0,32.2359,32.2427,32.1672,32.2015,201200.0
2010-11-30 10:40:00,46.9,46.92,46.79,46.82,154000.0,32.2015,32.2153,32.126,32.1466,154000.0
2010-11-30 10:50:00,46.82,46.83,46.76,46.8,160200.0,32.1466,32.1535,32.1054,32.1329,160200.0
2010-11-30 11:00:00,46.81,46.88,46.74,46.79,258800.0,32.1397,32.1878,32.0917,32.126,258800.0
2010-11-30 11:10:00,46.8,46.86,46.69,46.83,550800.0,32.1329,32.1741,32.0573,32.1535,550800.0
2010-11-30 11:20:00,46.83,46.87,46.79,46.8,198500.0,32.1535,32.1809,32.126,32.1329,198500.0
2010-11-30 11:30:00,46.79,46.88,46.76,46.85,374100.0,32.126,32.1878,32.1054,32.1672,374100.0
2010-11-30 11:40:00,46.85,46.91,46.8,46.86,254000.0,32.1672,32.2084,32.1329,32.1741,254000.0
2010-11-30 11:50:00,46.86,46.98,46.81,46.94,305300.0,32.1741,32.2565,32.1397,32.229,305300.0
2010-11-30 12:00:00,46.94,46.94,46.81,46.86,158400.0,32.229,32.229,32.1397,32.1741,158400.0
2010-11-30 12:10:00,46.86,46.92,46.82,46.86,142200.0,32.1741,32.2153,32.1466,32.1741,142200.0
2010-11-30 12:20:00,46.87,46.89,46.83,46.86,167300.0,32.1809,32.1947,32.1535,32.1741,167300.0
2010-11-30 12:30:00,46.87,46.88,46.8,46.85,149600.0,32.1809,32.1878,32.1329,32.1672,149600.0
2010-11-30 12:40:00,46.85,46.91,46.79,46.86,184800.0,32.1672,32.2084,32.126,32.1741,184800.0
2010-11-30 12:50:00,46.87,46.92,46.83,46.85,127400.0,32.1809,32.2153,32.1535,32.1672,127400.0
2010-11-30 13:00:00,46.85,47.0,46.81,46.91,344200.0,32.1672,32.2702,32.1397,32.2084,344200.0
2010-11-30 13:10:00,46.91,46.97,46.87,46.96,117900.0,32.2084,32.2496,32.1809,32.2427,117900.0
2010-11-30 13:20:00,46.96,47.04,46.93,46.94,182800.0,32.2427,32.2976,32.2221,32.229,182800.0
2010-11-30 13:30:00,46.95,47.01,46.94,46.96,120900.0,32.2359,32.277,32.229,32.2427,120900.0
2010-11-30 13:40:00,46.97,46.99,46.83,46.92,201400.0,32.2496,32.2633,32.1535,32.2153,201400.0
2010-11-30 13:50:00,46.92,46.95,46.85,46.93,149600.0,32.2153,32.2359,32.1672,32.2221,149600.0
2010-11-30 14:00:00,46.94,47.03,46.92,47.03,226300.0,32.229,32.2908,32.2153,32.2908,226300.0
2010-11-30 14:10:00,47.03,47.06,46.93,46.97,233100.0,32.2908,32.3114,32.2221,32.2496,233100.0
2010-11-30 14:20:00,46.97,47.01,46.83,46.91,320500.0,32.2496,32.277,32.1535,32.2084,320500.0
2010-11-30 14:30:00,46.91,46.95,46.87,46.9,306200.0,32.2084,32.2359,32.1809,32.2015,306200.0
2010-11-30 14:40:00,46.9,47.03,46.88,46.98,203000.0,32.2015,32.2908,32.1878,32.2565,203000.0
2010-11-30 14:50:00,46.98,47.09,46.94,47.06,219500.0,32.2565,32.332,32.229,32.3114,219500.0
2010-11-30 15:00:00,47.06,47.13,47.02,47.04,382100.0,32.3114,32.3594,32.2839,32.2976,382100.0
2010-11-30 15:10:00,47.04,47.05,46.94,47.04,284000.0,32.2976,32.3045,32.229,32.2976,284000.0
2010-11-30 15:20:00,47.03,47.15,47.02,47.05,338400.0,32.2908,32.3732,32.2839,32.3045,338400.0
2010-11-30 15:30:00,47.05,47.05,46.94,46.94,257500.0,32.3045,32.3045,32.229,32.229,257500.0
2010-11-30 15:40:00,46.95,46.95,46.77,46.79,503800.0,32.2359,32.2359,32.1123,32.126,503800.0
2010-11-30 15:50:00,46.78,46.92,46.74,46.74,1171900.0,32.1191,32.2153,32.0917,32.0917,1171900.0
2010-12-01 09:30:00,47.41,48.15,47.3,48.0,1306200.0,32.5517,33.0598,32.4762,32.9568,1306200.0
2010-12-01 09:40:00,48.0,48.1,47.92,47.98,804700.0,32.9568,33.0254,32.9019,32.9431,804700.0
2010-12-01 09:50:00,47.98,48.15,47.91,48.15,736500.0,32.9431,33.0598,32.895,33.0598,736500.0
2010-12-01 10:00:00,48.15,48.2,47.94,48.0,418400.0,33.0598,33.0941,32.9156,32.9568,418400.0
2010-12-01 10:10:00,48.0,48.08,47.93,48.0,448600.0,32.9568,33.0117,32.9087,32.9568,448600.0
2010-12-01 10:20:00,48.0,48.01,47.77,47.83,456700.0,32.9568,32.9636,32.7989,32.8401,456700.0
2010-12-01 10:30:00,47.83,47.89,47.77,47.79,319600.0,32.8401,32.8813,32.7989,32.8126,319600.0
2010-12-01 10:40:00,47.8,48.07,47.78,48.05,431000.0,32.8195,33.0048,32.8057,32.9911,431000.0
2010-12-01 10:50:00,48.04,48.05,47.92,47.94,252200.0,32.9842,32.9911,32.9019,32.9156,252200.0
2010-12-01 11:00:00,47.94,47.97,47.85,47.94,318400.0,32.9156,32.9362,32.8538,32.9156,318400.0
2010-12-01 11:10:00,47.95,47.96,47.88,47.88,201300.0,32.9225,32.9293,32.8744,32.8744,201300.0
2010-12-01 11:20:00,47.88,48.02,47.88,47.94,331900.0,32.8744,32.9705,32.8744,32.9156,331900.0
2010-12-01 11:30:00,47.93,47.98,47.86,47.89,204200.0,32.9087,32.9431,32.8607,32.8813,204200.0
2010-12-01 11:40:00,47.89,47.92,47.87,47.91,253900.0,32.8813,32.9019,32.8675,32.895,253900.0
2010-12-01 11:50:00,47.91,48.1,47.9,48.07,487300.0,32.895,33.0254,32.8881,33.0048,487300.0
2010-12-01 12:00:00,48.07,48.17,48.06,48.15,276600.0,33.0048,33.0735,32.998,33.0598,276600.0
2010-12-01 12:10:00,48.15,48.18,48.06,48.1,196800.0,33.0598,33.0804,32.998,33.0254,196800.0
2010-12-01 12:20:00,48.1,48.2,48.09,48.19,189600.0,33.0254,33.0941,33.0186,33.0872,189600.0
2010-12-01 12:30:00,48.18,48.21,48.05,48.07,223300.0,33.0804,33.101,32.9911,33.0048,223300.0
2010-12-01 12:40:00,48.07,48.15,48.06,48.14,226500.0,33.0048,33.0598,32.998,33.0529,226500.0
2010-12-01 12:50:00,48.13,48.14,47.98,48.05,398500.0,33.046,33.0529,32.9431,32.9911,398500.0
2010-12-01 13:00:00,48.06,48.14,48.04,48.13,181300.0,32.998,33.0529,32.9842,33.046,181300.0
2010-12-01 13:10:00,48.12,48.25,48.11,48.11,316200.0,33.0392,33.1284,33.0323,33.0323,316200.0
2010-12-01 13:20:00,48.12,48.17,48.09,48.11,182800.0,33.0392,33.0735,33.0186,33.0323,182800.0
2010-12-01 13:30:00,48.1,48.15,48.03,48.08,307400.0,33.0254,33.0598,32.9774,33.0117,307400.0
2010-12-01 13:40:00,48.08,48.08,47.99,48.01,171900.0,33.0117,33.0117,32.9499,32.9636,171900.0
2010-12-01 13:50:00,48.01,48.05,47.98,48.03,116800.0,32.9636,32.9911,32.9431,32.9774,116800.0
2010-12-01 14:00:00,48.04,48.07,47.94,47.97,128800.0,32.9842,33.0048,32.9156,32.9362,128800.0
2010-12-01 14:10:00,47.97,48.08,47.97,48.08,233800.0,32.9362,33.0117,32.9362,33.0117,233800.0
2010-12-01 14:20:00,48.08,48.09,47.99,48.0,201700.0,33.0117,33.0186,32.9499,32.9568,201700.0
2010-12-01 14:30:00,48.01,48.09,47.99,48.05,274300.0,32.9636,33.0186,32.9499,32.9911,274300.0
2010-12-01 14:40:00,48.04,48.09,48.01,48.05,149400.0,32.9842,33.0186,32.9636,32.9911,149400.0
2010-12-01 14:50:00,48.04,48.1,48.03,48.04,129500.0,32.9842,33.0254,32.9774,32.9842,129500.0
2010-12-01 15:00:00,48.04,48.05,47.96,47.99,149300.0,32.9842,32.9911,32.9293,32.9499,149300.0
2010-12-01 15:10:00,47.99,48.01,47.93,47.96,136800.0,32.9499,32.9636,32.9087,32.9293,136800.0
2010-12-01 15:20:00,47.96,48.07,47.94,48.07,215100.0,32.9293,33.0048,32.9156,33.0048,215100.0
2010-12-01 15:30:00,48.06,48.07,47.98,48.02,324900.0,32.998,33.0048,32.9431,32.9705,324900.0
2010-12-01 15:40:00,48.02,48.05,47.94,47.95,327900.0,32.9705,32.9911,32.9156,32.9225,327900.0
2010-12-01 15:50:00,47.96,47.97,47.85,47.89,813100.0,32.9293,32.9362,32.8538,32.8813,813100.0
2010-12-02 09:30:00,48.04,48.19,47.89,48.09,463900.0,32.9842,33.0872,32.8813,33.0186,463900.0
2010-12-02 09:40:00,48.09,48.26,48.04,48.26,499500.0,33.0186,33.1353,32.9842,33.1353,499500.0
2010-12-02 09:50:00,48.26,48.28,48.09,48.24,413100.0,33.1353,33.149,33.0186,33.1216,413100.0
2010-12-02 10:00:00,48.24,48.45,48.24,48.4,385600.0,33.1216,33.2658,33.1216,33.2314,385600.0
2010-12-02 10:10:00,48.41,48.46,48.34,48.37,244100.0,33.2383,33.2726,33.1902,33.2108,244100.0
2010-12-02 10:20:00,48.37,48.5,48.33,48.45,502300.0,33.2108,33.3001,33.1834,33.2658,502300.0
2010-12-02 10:30:00,48.46,48.48,48.34,48.36,308200.0,33.2726,33.2864,33.1902,33.204,308200.0
2010-12-02 10:40:00,48.37,48.42,48.37,48.42,268800.0,33.2108,33.2452,33.2108,33.2452,268800.0
2010-12-02 10:50:00,48.42,48.5,48.36,48.49,235300.0,33.2452,33.3001,33.204,33.2932,235300.0
2010-12-02 11:00:00,48.49,48.5,48.42,48.46,318500.0,33.2932,33.3001,33.2452,33.2726,318500.0
2010-12-02 11:10:00,48.46,48.6,48.44,48.6,448500.0,33.2726,33.3687,33.2589,33.3687,448500.0
2010-12-02 11:20:00,48.6,48.65,48.55,48.57,235100.0,33.3687,33.4031,33.3344,33.3481,235100.0
2010-12-02 11:30:00,48.56,48.57,48.46,48.46,122100.0,33.3413,33.3481,33.2726,33.2726,122100.0
2010-12-02 11:40:00,48.45,48.49,48.41,48.44,125000.0,33.2658,33.2932,33.2383,33.2589,125000.0
2010-12-02 11:50:00,48.43,48.47,48.4,48.42,182300.0,33.252,33.2795,33.2314,33.2452,182300.0
2010-12-02 12:00:00,48.42,48.5,48.39,48.49,240100.0,33.2452,33.3001,33.2246,33.2932,240100.0
2010-12-02 12:10:00,48.5,48.54,48.49,48.53,202200.0,33.3001,33.3275,33.2932,33.3207,202200.0
2010-12-02 12:20:00,48.51,48.52,48.49,48.51,124800.0,33.3069,33.3138,33.2932,33.3069,124800.0
2010-12-02 12:30:00,48.5,48.52,48.5,48.5,150900.0,33.3001,33.3138,33.3001,33.3001,150900.0
2010-12-02 12:40:00,48.5,48.51,48.44,48.45,158500.0,33.3001,33.3069,33.2589,33.2658,158500.0
2010-12-02 12:50:00,48.46,48.48,48.42,48.43,92900.0,33.2726,33.2864,33.2452,33.252,92900.0
2010-12-02 13:00:00,48.43,48.47,48.38,48.39,118100.0,33.252,33.2795,33.2177,33.2246,118100.0
2010-12-02 13:10:00,48.39,48.41,48.32,48.33,166800.0,33.2246,33.2383,33.1765,33.1834,166800.0
2010-12-02 13:20:00,48.33,48.42,48.33,48.42,88300.0,33.1834,33.2452,33.1834,33.2452,88300.0
2010-12-02 13:30:00,48.43,48.43,48.37,48.4,125300.0,33.252,33.252,33.2108,33.2314,125300.0
2010-12-02 13:40:00,48.4,48.43,48.38,48.4,153700.0,33.2314,33.252,33.2177,33.2314,153700.0
2010-12-02 13:50:00,48.4,48.42,48.36,48.37,93500.0,33.2314,33.2452,33.204,33.2108,93500.0
2010-12-02 14:00:00,48.38,48.38,48.3,48.36,186500.0,33.2177,33.2177,33.1628,33.204,186500.0
2010-12-02 14:10:00,48.35,48.42,48.35,48.41,227900.0,33.1971,33.2452,33.1971,33.2383,227900.0
2010-12-02 14:20:00,48.41,48.45,48.38,48.39,281500.0,33.2383,33.2658,33.2177,33.2246,281500.0
2010-12-02 14:30:00,48.39,48.41,48.36,48.37,203200.0,33.2246,33.2383,33.204,33.2108,203200.0
2010-12-02 14:40:00,48.37,48.42,48.36,48.42,201800.0,33.2108,33.2452,33.204,33.2452,201800.0
2010-12-02 14:50:00,48.41,48.43,48.37,48.38,188500.0,33.2383,33.252,33.2108,33.2177,188500.0
2010-12-02 15:00:00,48.38,48.43,48.36,48.4,230300.0,33.2177,33.252,33.204,33.2314,230300.0
2010-12-02 15:10:00,48.4,48.43,48.38,48.42,205900.0,33.2314,33.252,33.2177,33.2452,205900.0
2010-12-02 15:20:00,48.41,48.55,48.41,48.53,437000.0,33.2383,33.3344,33.2383,33.3207,437000.0
2010-12-02 15:30:00,48.53,48.59,48.5,48.56,332700.0,33.3207,33.3619,33.3001,33.3413,332700.0
2010-12-02 15:40:00,48.56,48.56,48.47,48.51,320200.0,33.3413,33.3413,33.2795,33.3069,320200.0
2010-12-02 15:50:00,48.52,48.53,48.46,48.48,785600.0,33.3138,33.3207,33.2726,33.2864,785600.0
2010-12-03 09:30:00,48.25,48.58,48.25,48.48,891100.0,33.1284,33.355,33.1284,33.2864,891100.0
2010-12-03 09:40:00,48.49,48.76,48.45,48.74,441800.0,33.2932,33.4786,33.2658,33.4649,441800.0
2010-12-03 09:50:00,48.72,48.74,48.64,48.69,347900.0,33.4511,33.4649,33.3962,33.4305,347900.0
2010-12-03 10:00:00,48.71,48.81,48.67,48.69,412200.0,33.4443,33.5129,33.4168,33.4305,412200.0
2010-12-03 10:10:00,48.68,48.69,48.55,48.61,267500.0,33.4237,33.4305,33.3344,33.3756,267500.0
2010-12-03 10:20:00,48.61,48.65,48.5,48.64,374900.0,33.3756,33.4031,33.3001,33.3962,374900.0
2010-12-03 10:30:00,48.65,48.68,48.58,48.62,221600.0,33.4031,33.4237,33.355,33.3825,221600.0
2010-12-03 10:40:00,48.62,48.64,48.53,48.56,155400.0,33.3825,33.3962,33.3207,33.3413,155400.0
2010-12-03 10:50:00,48.55,48.59,48.5,48.57,373800.0,33.3344,33.3619,33.3001,33.3481,373800.0
2010-12-03 11:00:00,48.57,48.59,48.52,48.56,163900.0,33.3481,33.3619,33.3138,33.3413,163900.0
2010-12-03 11:10:00,48.57,48.57,48.42,48.48,132400.0,33.3481,33.3481,33.2452,33.2864,132400.0
2010-12-03 11:20:00,48.48,48.5,48.38,48.41,128300.0,33.2864,33.3001,33.2177,33.2383,128300.0
2010-12-03 11:30:00,48.42,48.42,48.33,48.39,126800.0,33.2452,33.2452,33.1834,33.2246,126800.0
2010-12-03 11:40:00,48.39,48.48,48.38,48.47,136900.0,33.2246,33.2864,33.2177,33.2795,136900.0
2010-12-03 11:50:00,48.48,48.48,48.37,48.42,82100.0,33.2864,33.2864,33.2108,33.2452,82100.0
2010-12-03 12:00:00,48.42,48.47,48.41,48.42,101800.0,33.2452,33.2795,33.2383,33.2452,101800.0
2010-12-03 12:10:00,48.43,48.46,48.41,48.44,97300.0,33.252,33.2726,33.2383,33.2589,97300.0
2010-12-03 12:20:00,48.43,48.47,48.37,48.4,57300.0,33.252,33.2795,33.2108,33.2314,57300.0
2010-12-03 12:30:00,48.4,48.48,48.4,48.46,112900.0,33.2314,33.2864,33.2314,33.2726,112900.0
2010-12-03 12:40:00,48.46,48.51,48.4,48.51,109900.0,33.2726,33.3069,33.2314,33.3069,109900.0
2010-12-03 12:50:00,48.51,48.53,48.48,48.5,84600.0,33.3069,33.3207,33.2864,33.3001,84600.0
2010-12-03 13:00:00,48.5,48.56,48.5,48.53,136900.0,33.3001,33.3413,33.3001,33.3207,136900.0
2010-12-03 13:10:00,48.52,48.59,48.52,48.59,127300.0,33.3138,33.3619,33.3138,33.3619,127300.0
2010-12-03 13:20:00,48.58,48.6,48.52,48.52,199400.0,33.355,33.3687,33.3138,33.3138,199400.0
2010-12-03 13:30:00,48.53,48.56,48.52,48.55,141100.0,33.3207,33.3413,33.3138,33.3344,141100.0
2010-12-03 13:40:00,48.56,48.6,48.53,48.58,154500.0,33.3413,33.3687,33.3207,33.355,154500.0
2010-12-03 13:50:00,48.59,48.62,48.55,48.62,171800.0,33.3619,33.3825,33.3344,33.3825,171800.0
2010-12-03 14:00:00,48.62,48.65,48.59,48.6,154500.0,33.3825,33.4031,33.3619,33.3687,154500.0
2010-12-03 14:10:00,48.6,48.64,48.6,48.62,105100.0,33.3687,33.3962,33.3687,33.3825,105100.0
2010-12-03 14:20:00,48.62,48.63,48.57,48.61,74100.0,33.3825,33.3893,33.3481,33.3756,74100.0
2010-12-03 14:30:00,48.62,48.7,48.62,48.67,192300.0,33.3825,33.4374,33.3825,33.4168,192300.0
2010-12-03 14:40:00,48.68,48.74,48.65,48.7,152500.0,33.4237,33.4649,33.4031,33.4374,152500.0
2010-12-03 14:50:00,48.7,48.71,48.65,48.71,161700.0,33.4374,33.4443,33.4031,33.4443,161700.0
2010-12-03 15:00:00,48.71,48.75,48.69,48.75,369700.0,33.4443,33.4717,33.4305,33.4717,369700.0
2010-12-03 15:10:00,48.75,48.75,48.61,48.63,192100.0,33.4717,33.4717,33.3756,33.3893,192100.0
2010-12-03 15:20:00,48.63,48.76,48.63,48.76,309700.0,33.3893,33.4786,33.3893,33.4786,309700.0
2010-12-03 15:30:00,48.76,48.83,48.74,48.81,343600.0,33.4786,33.5267,33.4649,33.5129,343600.0
2010-12-03 15:40:00,48.8,48.94,48.79,48.94,509000.0,33.5061,33.6022,33.4992,33.6022,509000.0
2010-12-03 15:50:00,48.94,48.94,48.78,48.82,927900.0,33.6022,33.6022,33.4923,33.5198,927900.0
2010-12-06 09:30:00,48.58,48.79,48.48,48.49,866200.0,33.355,33.4992,33.2864,33.2932,866200.0
2010-12-06 09:40:00,48.49,48.5,48.15,48.18,662100.0,33.2932,33.3001,33.0598,33.0804,662100.0
2010-12-06 09:50:00,48.19,48.42,48.09,48.37,379900.0,33.0872,33.2452,33.0186,33.2108,379900.0
2010-12-06 10:00:00,48.37,48.43,48.32,48.43,268700.0,33.2108,33.252,33.1765,33.252,268700.0
2010-12-06 10:10:00,48.43,48.46,48.35,48.37,205000.0,33.252,33.2726,33.1971,33.2108,205000.0
2010-12-06 10:20:00,48.37,48.39,48.32,48.35,201700.0,33.2108,33.2246,33.1765,33.1971,201700.0
2010-12-06 10:30:00,48.36,48.37,48.23,48.3,224900.0,33.204,33.2108,33.1147,33.1628,224900.0
2010-12-06 10:40:00,48.29,48.3,48.22,48.25,218000.0,33.1559,33.1628,33.1078,33.1284,218000.0
2010-12-06 10:50:00,48.25,48.25,48.18,48.2,306600.0,33.1284,33.1284,33.0804,33.0941,306600.0
2010-12-06 11:00:00,48.21,48.26,48.2,48.25,222000.0,33.101,33.1353,33.0941,33.1284,222000.0
2010-12-06 11:10:00,48.25,48.28,48.17,48.18,216000.0,33.1284,33.149,33.0735,33.0804,216000.0
2010-12-06 11:20:00,48.18,48.19,48.09,48.15,196100.0,33.0804,33.0872,33.0186,33.0598,196100.0
2010-12-06 11:30:00,48.16,48.18,48.1,48.1,162800.0,33.0666,33.0804,33.0254,33.0254,162800.0
2010-12-06 11:40:00,48.11,48.17,48.1,48.11,197500.0,33.0323,33.0735,33.0254,33.0323,197500.0
2010-12-06 11:50:00,48.11,48.18,48.09,48.14,212700.0,33.0323,33.0804,33.0186,33.0529,212700.0
2010-12-06 12:00:00,48.14,48.23,48.14,48.2,267600.0,33.0529,33.1147,33.0529,33.0941,267600.0
2010-12-06 12:10:00,48.2,48.3,48.19,48.28,240700.0,33.0941,33.1628,33.0872,33.149,240700.0
2010-12-06 12:20:00,48.28,48.31,48.24,48.25,198900.0,33.149,33.1696,33.1216,33.1284,198900.0
2010-12-06 12:30:00,48.26,48.27,48.24,48.25,72500.0,33.1353,33.1422,33.1216,33.1284,72500.0
2010-12-06 12:40:00,48.25,48.27,48.24,48.25,94000.0,33.1284,33.1422,33.1216,33.1284,94000.0
2010-12-06 12:50:00,48.25,48.26,48.2,48.22,105200.0,33.1284,33.1353,33.0941,33.1078,105200.0
2010-12-06 13:00:00,48.21,48.24,48.2,48.23,71400.0,33.101,33.1216,33.0941,33.1147,71400.0
2010-12-06 13:10:00,48.23,48.23,48.18,48.19,100100.0,33.1147,33.1147,33.0804,33.0872,100100.0
2010-12-06 13:20:00,48.2,48.23,48.19,48.22,126400.0,33.0941,33.1147,33.0872,33.1078,126400.0
2010-12-06 13:30:00,48.23,48.26,48.21,48.25,129100.0,33.1147,33.1353,33.101,33.1284,129100.0
2010-12-06 13:40:00,48.25,48.36,48.25,48.33,211600.0,33.1284,33.204,33.1284,33.1834,211600.0
2010-12-06 13:50:00,48.34,48.36,48.31,48.36,153100.0,33.1902,33.204,33.1696,33.204,153100.0
2010-12-06 14:00:00,48.35,48.36,48.31,48.31,126300.0,33.1971,33.204,33.1696,33.1696,126300.0
2010-12-06 14:10:00,48.32,48.33,48.26,48.28,118300.0,33.1765,33.1834,33.1353,33.149,118300.0
2010-12-06 14:20:00,48.27,48.32,48.26,48.27,119100.0,33.1422,33.1765,33.1353,33.1422,119100.0
2010-12-06 14:30:00,48.27,48.3,48.25,48.3,146500.0,33.1422,33.1628,33.1284,33.1628,146500.0
2010-12-06 14:40:00,48.29,48.3,48.27,48.28,111600.0,33.1559,33.1628,33.1422,33.149,111600.0
2010-12-06 14:50:00,48.28,48.29,48.25,48.29,85900.0,33.149,33.1559,33.1284,33.1559,85900.0
2010-12-06 15:00:00,48.29,48.3,48.26,48.29,190200.0,33.1559,33.1628,33.1353,33.1559,190200.0
2010-12-06 15:10:00,48.28,48.3,48.27,48.29,110600.0,33.149,33.1628,33.1422,33.1559,110600.0
2010-12-06 15:20:00,48.29,48.3,48.25,48.27,192000.0,33.1559,33.1628,33.1284,33.1422,192000.0
2010-12-06 15:30:00,48.27,48.28,48.25,48.26,353600.0,33.1422,33.149,33.1284,33.1353,353600.0
2010-12-06 15:40:00,48.26,48.41,48.26,48.35,737200.0,33.1353,33.2383,33.1353,33.1971,737200.0
2010-12-06 15:50:00,48.35,48.38,48.29,48.33,959400.0,33.1971,33.2177,33.1559,33.1834,959400.0
2010-12-07 09:30:00,48.67,48.96,48.56,48.96,1031700.0,33.4168,33.6159,33.3413,33.6159,1031700.0
2010-12-07 09:40:00,48.95,49.0,48.92,48.93,886000.0,33.6091,33.6434,33.5885,33.5953,886000.0
2010-12-07 09:50:00,48.93,48.97,48.8,48.8,364600.0,33.5953,33.6228,33.5061,33.5061,364600.0
2010-12-07 10:00:00,48.8,48.85,48.74,48.78,449000.0,33.5061,33.5404,33.4649,33.4923,449000.0
2010-12-07 10:10:00,48.78,48.91,48.74,48.91,403500.0,33.4923,33.5816,33.4649,33.5816,403500.0
2010-12-07 10:20:00,48.91,48.95,48.87,48.87,355400.0,33.5816,33.6091,33.5541,33.5541,355400.0
2010-12-07 10:30:00,48.87,48.88,48.79,48.83,431600.0,33.5541,33.561,33.4992,33.5267,431600.0
2010-12-07 10:40:00,48.82,48.89,48.82,48.86,213900.0,33.5198,33.5679,33.5198,33.5473,213900.0
2010-12-07 10:50:00,48.87,48.88,48.82,48.85,202300.0,33.5541,33.561,33.5198,33.5404,202300.0
2010-12-07 11:00:00,48.85,48.88,48.83,48.83,337700.0,33.5404,33.561,33.5267,33.5267,337700.0
2010-12-07 11:10:00,48.84,48.9,48.84,48.88,202600.0,33.5335,33.5747,33.5335,33.561,202600.0
2010-12-07 11:20:00,48.88,48.9,48.85,48.86,247400.0,33.561,33.5747,33.5404,33.5473,247400.0
2010-12-07 11:30:00,48.86,48.87,48.83,48.84,161000.0,33.5473,33.5541,33.5267,33.5335,161000.0
2010-12-07 11:40:00,48.85,48.87,48.82,48.82,197400.0,33.5404,33.5541,33.5198,33.5198,197400.0
2010-12-07 11:50:00,48.83,48.86,48.78,48.8,231800.0,33.5267,33.5473,33.4923,33.5061,231800.0
2010-12-07 12:00:00,48.8,48.86,48.78,48.85,230600.0,33.5061,33.5473,33.4923,33.5404,230600.0
2010-12-07 12:10:00,48.85,48.88,48.83,48.85,149700.0,33.5404,33.561,33.5267,33.5404,149700.0
2010-12-07 12:20:00,48.85,48.85,48.82,48.85,100800.0,33.5404,33.5404,33.5198,33.5404,100800.0
2010-12-07 12:30:00,48.84,48.89,48.82,48.88,196000.0,33.5335,33.5679,33.5198,33.561,196000.0
2010-12-07 12:40:00,48.88,48.9,48.87,48.89,141800.0,33.561,33.5747,33.5541,33.5679,141800.0
2010-12-07 12:50:00,48.88,48.92,48.87,48.91,281100.0,33.561,33.5885,33.5541,33.5816,281100.0
2010-12-07 13:00:00,48.91,49.0,48.91,49.0,422600.0,33.5816,33.6434,33.5816,33.6434,422600.0
2010-12-07 13:10:00,48.99,49.0,48.93,48.94,200200.0,33.6365,33.6434,33.5953,33.6022,200200.0
2010-12-07 13:20:00,48.94,48.96,48.94,48.94,127000.0,33.6022,33.6159,33.6022,33.6022,127000.0
2010-12-07 13:30:00,48.94,48.99,48.93,48.94,255000.0,33.6022,33.6365,33.5953,33.6022,255000.0
2010-12-07 13:40:00,48.94,49.01,48.93,49.0,414200.0,33.6022,33.6502,33.5953,33.6434,414200.0
2010-12-07 13:50:00,49.0,49.0,48.92,48.94,298400.0,33.6434,33.6434,33.5885,33.6022,298400.0
2010-12-07 14:00:00,48.94,48.96,48.9,48.91,173900.0,33.6022,33.6159,33.5747,33.5816,173900.0
2010-12-07 14:10:00,48.91,48.93,48.86,48.92,232100.0,33.5816,33.5953,33.5473,33.5885,232100.0
2010-12-07 14:20:00,48.92,48.96,48.9,48.95,197000.0,33.5885,33.6159,33.5747,33.6091,197000.0
2010-12-07 14:30:00,48.96,49.01,48.93,48.98,429900.0,33.6159,33.6502,33.5953,33.6297,429900.0
2010-12-07 14:40:00,48.98,49.01,48.93,48.95,177200.0,33.6297,33.6502,33.5953,33.6091,177200.0
2010-12-07 14:50:00,48.95,48.95,48.69,48.71,400600.0,33.6091,33.6091,33.4305,33.4443,400600.0
2010-12-07 15:00:00,48.71,48.77,48.66,48.69,521000.0,33.4443,33.4855,33.4099,33.4305,521000.0
2010-12-07 15:10:00,48.69,48.76,48.58,48.61,306700.0,33.4305,33.4786,33.355,33.3756,306700.0
2010-12-07 15:20:00,48.62,48.76,48.51,48.72,468700.0,33.3825,33.4786,33.3069,33.4511,468700.0
2010-12-07 15:30:00,48.72,48.76,48.67,48.76,296800.0,33.4511,33.4786,33.4168,33.4786,296800.0
2010-12-07 15:40:00,48.76,48.79,48.52,48.61,624500.0,33.4786,33.4992,33.3138,33.3756,624500.0
2010-12-07 15:50:00,48.61,48.62,48.45,48.5,743900.0,33.3756,33.3825,33.2658,33.3001,743900.0
2010-12-08 09:30:00,48.57,48.82,48.57,48.63,270000.0,33.3481,33.5198,33.3481,33.3893,270000.0
2010-12-08 09:40:00,48.63,48.81,48.63,48.7,183400.0,33.3893,33.5129,33.3893,33.4374,183400.0
2010-12-08 09:50:00,48.7,48.7,48.52,48.66,203900.0,33.4374,33.4374,33.3138,33.4099,203900.0
2010-12-08 10:00:00,48.65,48.69,48.45,48.58,211900.0,33.4031,33.4305,33.2658,33.355,211900.0
2010-12-08 10:10:00,48.58,48.58,48.44,48.44,241500.0,33.355,33.355,33.2589,33.2589,241500.0
2010-12-08 10:20:00,48.44,48.46,48.26,48.46,322900.0,33.2589,33.2726,33.1353,33.2726,322900.0
2010-12-08 10:30:00,48.45,48.56,48.38,48.38,302900.0,33.2658,33.3413,33.2177,33.2177,302900.0
2010-12-08 10:40:00,48.38,48.43,48.29,48.39,387000.0,33.2177,33.252,33.1559,33.2246,387000.0
2010-12-08 10:50:00,48.39,48.53,48.36,48.42,209100.0,33.2246,33.3207,33.204,33.2452,209100.0
2010-12-08 11:00:00,48.43,48.48,48.39,48.43,123600.0,33.252,33.2864,33.2246,33.252,123600.0
2010-12-08 11:10:00,48.42,48.49,48.42,48.45,113300.0,33.2452,33.2932,33.2452,33.2658,113300.0
2010-12-08 11:20:00,48.45,48.55,48.44,48.52,115300.0,33.2658,33.3344,33.2589,33.3138,115300.0
2010-12-08 11:30:00,48.52,48.59,48.48,48.58,164200.0,33.3138,33.3619,33.2864,33.355,164200.0
2010-12-08 11:40:00,48.58,48.73,48.58,48.71,229100.0,33.355,33.458,33.355,33.4443,229100.0
2010-12-08 11:50:00,48.7,48.74,48.63,48.69,166500.0,33.4374,33.4649,33.3893,33.4305,166500.0
2010-12-08 12:00:00,48.7,48.72,48.65,48.66,84300.0,33.4374,33.4511,33.4031,33.4099,84300.0
2010-12-08 12:10:00,48.65,48.72,48.64,48.64,127100.0,33.4031,33.4511,33.3962,33.3962,127100.0
2010-12-08 12:20:00,48.65,48.69,48.6,48.69,124700.0,33.4031,33.4305,33.3687,33.4305,124700.0
2010-12-08 12:30:00,48.69,48.69,48.55,48.62,140600.0,33.4305,33.4305,33.3344,33.3825,140600.0
2010-12-08 12:40:00,48.62,48.63,48.48,48.49,115300.0,33.3825,33.3893,33.2864,33.2932,115300.0
2010-12-08 12:50:00,48.5,48.5,48.44,48.48,93900.0,33.3001,33.3001,33.2589,33.2864,93900.0
2010-12-08 13:00:00,48.48,48.59,48.47,48.58,108900.0,33.2864,33.3619,33.2795,33.355,108900.0
2010-12-08 13:10:00,48.58,48.62,48.53,48.54,79500.0,33.355,33.3825,33.3207,33.3275,79500.0
2010-12-08 13:20:00,48.54,48.55,48.49,48.52,67900.0,33.3275,33.3344,33.2932,33.3138,67900.0
2010-12-08 13:30:00,48.52,48.58,48.5,48.57,58100.0,33.3138,33.355,33.3001,33.3481,58100.0
2010-12-08 13:40:00,48.57,48.64,48.55,48.59,117100.0,33.3481,33.3962,33.3344,33.3619,117100.0
2010-12-08 13:50:00,48.6,48.64,48.58,48.63,83600.0,33.3687,33.3962,33.355,33.3893,83600.0
2010-12-08 14:00:00,48.63,48.74,48.62,48.74,231400.0,33.3893,33.4649,33.3825,33.4649,231400.0
2010-12-08 14:10:00,48.73,48.85,48.73,48.83,298900.0,33.458,33.5404,33.458,33.5267,298900.0
2010-12-08 14:20:00,48.83,48.84,48.69,48.69,155700.0,33.5267,33.5335,33.4305,33.4305,155700.0
2010-12-08 14:30:00,48.69,48.79,48.69,48.78,139400.0,33.4305,33.4992,33.4305,33.4923,139400.0
2010-12-08 14:40:00,48.78,48.88,48.77,48.82,208800.0,33.4923,33.561,33.4855,33.5198,208800.0
2010-12-08 14:50:00,48.82,48.84,48.79,48.8,185500.0,33.5198,33.5335,33.4992,33.5061,185500.0
2010-12-08 15:00:00,48.8,48.83,48.75,48.81,190000.0,33.5061,33.5267,33.4717,33.5129,190000.0
2010-12-08 15:10:00,48.81,48.82,48.7,48.7,155600.0,33.5129,33.5198,33.4374,33.4374,155600.0
2010-12-08 15:20:00,48.7,48.75,48.65,48.7,195100.0,33.4374,33.4717,33.4031,33.4374,195100.0
2010-12-08 15:30:00,48.69,48.75,48.65,48.67,226600.0,33.4305,33.4717,33.4031,33.4168,226600.0
2010-12-08 15:40:00,48.67,48.81,48.67,48.81,345200.0,33.4168,33.5129,33.4168,33.5129,345200.0
2010-12-08 15:50:00,48.81,48.89,48.77,48.88,744400.0,33.5129,33.5679,33.4855,33.561,744400.0
2010-12-09 09:30:00,49.13,49.29,49.03,49.07,821400.0,33.7326,33.8425,33.664,33.6914,821400.0
2010-12-09 09:40:00,49.07,49.12,48.95,48.95,309400.0,33.6914,33.7258,33.6091,33.6091,309400.0
2010-12-09 09:50:00,48.96,49.19,48.95,49.06,352300.0,33.6159,33.7738,33.6091,33.6846,352300.0
2010-12-09 10:00:00,49.06,49.18,49.0,49.02,219500.0,33.6846,33.767,33.6434,33.6571,219500.0
2010-12-09 10:10:00,49.02,49.04,48.92,49.0,175600.0,33.6571,33.6708,33.5885,33.6434,175600.0
2010-12-09 10:20:00,48.99,48.99,48.91,48.92,142100.0,33.6365,33.6365,33.5816,33.5885,142100.0
2010-12-09 10:30:00,48.92,48.99,48.91,48.92,110200.0,33.5885,33.6365,33.5816,33.5885,110200.0
2010-12-09 10:40:00,48.91,48.92,48.75,48.75,258300.0,33.5816,33.5885,33.4717,33.4717,258300.0
2010-12-09 10:50:00,48.76,48.9,48.71,48.9,309500.0,33.4786,33.5747,33.4443,33.5747,309500.0
2010-12-09 11:00:00,48.9,49.01,48.84,48.98,378200.0,33.5747,33.6502,33.5335,33.6297,378200.0
2010-12-09 11:10:00,48.99,49.04,48.94,48.95,152700.0,33.6365,33.6708,33.6022,33.6091,152700.0
2010-12-09 11:20:00,48.94,48.96,48.88,48.88,84100.0,33.6022,33.6159,33.561,33.561,84100.0
2010-12-09 11:30:00,48.88,48.96,48.81,48.9,189100.0,33.561,33.6159,33.5129,33.5747,189100.0
2010-12-09 11:40:00,48.9,48.91,48.79,48.81,331800.0,33.5747,33.5816,33.4992,33.5129,331800.0
2010-12-09 11:50:00,48.81,48.85,48.8,48.85,153000.0,33.5129,33.5404,33.5061,33.5404,153000.0
2010-12-09 12:00:00,48.84,48.93,48.82,48.92,131200.0,33.5335,33.5953,33.5198,33.5885,131200.0
2010-12-09 12:10:00,48.93,48.94,48.89,48.94,195300.0,33.5953,33.6022,33.5679,33.6022,195300.0
2010-12-09 12:20:00,48.94,48.97,48.92,48.95,118300.0,33.6022,33.6228,33.5885,33.6091,118300.0
2010-12-09 12:30:00,48.94,49.0,48.93,48.96,128700.0,33.6022,33.6434,33.5953,33.6159,128700.0
2010-12-09 12:40:00,48.97,48.98,48.93,48.98,83000.0,33.6228,33.6297,33.5953,33.6297,83000.0
2010-12-09 12:50:00,48.98,49.02,48.97,48.99,128500.0,33.6297,33.6571,33.6228,33.6365,128500.0
2010-12-09 13:00:00,48.99,49.04,48.94,49.01,210700.0,33.6365,33.6708,33.6022,33.6502,210700.0
2010-12-09 13:10:00,49.0,49.06,49.0,49.01,143400.0,33.6434,33.6846,33.6434,33.6502,143400.0
2010-12-09 13:20:00,49.01,49.05,48.98,49.04,187100.0,33.6502,33.6777,33.6297,33.6708,187100.0
2010-12-09 13:30:00,49.04,49.07,48.97,48.98,133700.0,33.6708,33.6914,33.6228,33.6297,133700.0
2010-12-09 13:40:00,48.98,49.05,48.97,49.01,120400.0,33.6297,33.6777,33.6228,33.6502,120400.0
2010-12-09 13:50:00,49.01,49.08,48.97,49.08,196800.0,33.6502,33.6983,33.6228,33.6983,196800.0
2010-12-09 14:00:00,49.08,49.1,49.01,49.03,164600.0,33.6983,33.712,33.6502,33.664,164600.0
2010-12-09 14:10:00,49.02,49.07,48.97,49.05,250700.0,33.6571,33.6914,33.6228,33.6777,250700.0
2010-12-09 14:20:00,49.05,49.1,49.05,49.07,155700.0,33.6777,33.712,33.6777,33.6914,155700.0
2010-12-09 14:30:00,49.08,49.08,49.0,49.01,113400.0,33.6983,33.6983,33.6434,33.6502,113400.0
2010-12-09 14:40:00,49.0,49.04,48.99,48.99,106400.0,33.6434,33.6708,33.6365,33.6365,106400.0
2010-12-09 14:50:00,48.99,49.01,48.96,48.98,156700.0,33.6365,33.6502,33.6159,33.6297,156700.0
2010-12-09 15:00:00,48.98,49.0,48.96,48.99,94100.0,33.6297,33.6434,33.6159,33.6365,94100.0
2010-12-09 15:10:00,49.0,49.09,48.97,49.09,195600.0,33.6434,33.7052,33.6228,33.7052,195600.0
2010-12-09 15:20:00,49.09,49.09,49.02,49.03,152900.0,33.7052,33.7052,33.6571,33.664,152900.0
2010-12-09 15:30:00,49.02,49.1,49.0,49.1,264300.0,33.6571,33.712,33.6434,33.712,264300.0
2010-12-09 15:40:00,49.1,49.17,49.07,49.11,373500.0,33.712,33.7601,33.6914,33.7189,373500.0
2010-12-09 15:50:00,49.12,49.12,48.99,49.08,538200.0,33.7258,33.7258,33.6365,33.6983,538200.0
2010-12-10 09:30:00,48.98,49.13,48.89,48.96,536600.0,33.6297,33.7326,33.5679,33.6159,536600.0
2010-12-10 09:40:00,48.97,49.09,48.96,49.07,280200.0,33.6228,33.7052,33.6159,33.6914,280200.0
2010-12-10 09:50:00,49.07,49.2,49.07,49.15,460500.0,33.6914,33.7807,33.6914,33.7464,460500.0
2010-12-10 10:00:00,49.15,49.17,48.96,49.0,424400.0,33.7464,33.7601,33.6159,33.6434,424400.0
2010-12-10 10:10:00,48.98,49.0,48.9,48.96,213200.0,33.6297,33.6434,33.5747,33.6159,213200.0
2010-12-10 10:20:00,48.95,48.99,48.9,48.99,172600.0,33.6091,33.6365,33.5747,33.6365,172600.0
2010-12-10 10:30:00,48.99,49.0,48.94,48.99,234000.0,33.6365,33.6434,33.6022,33.6365,234000.0
2010-12-10 10:40:00,48.99,49.13,48.99,49.08,296500.0,33.6365,33.7326,33.6365,33.6983,296500.0
2010-12-10 10:50:00,49.07,49.11,49.03,49.06,179800.0,33.6914,33.7189,33.664,33.6846,179800.0
2010-12-10 11:00:00,49.04,49.07,49.01,49.03,167300.0,33.6708,33.6914,33.6502,33.664,167300.0
2010-12-10 11:10:00,49.03,49.08,49.01,49.07,154000.0,33.664,33.6983,33.6502,33.6914,154000.0
2010-12-10 11:20:00,49.08,49.11,49.07,49.1,191500.0,33.6983,33.7189,33.6914,33.712,191500.0
2010-12-10 11:30:00,49.1,49.14,49.06,49.07,165400.0,33.712,33.7395,33.6846,33.6914,165400.0
2010-12-10 11:40:00,49.08,49.11,49.05,49.09,162100.0,33.6983,33.7189,33.6777,33.7052,162100.0
2010-12-10 11:50:00,49.1,49.18,49.08,49.17,137500.0,33.712,33.767,33.6983,33.7601,137500.0
2010-12-10 12:00:00,49.17,49.17,49.11,49.15,150900.0,33.7601,33.7601,33.7189,33.7464,150900.0
2010-12-10 12:10:00,49.16,49.18,49.14,49.14,107500.0,33.7532,33.767,33.7395,33.7395,107500.0
2010-12-10 12:20:00,49.14,49.18,49.12,49.15,127500.0,33.7395,33.767,33.7258,33.7464,127500.0
2010-12-10 12:30:00,49.16,49.25,49.15,49.24,321900.0,33.7532,33.815,33.7464,33.8082,321900.0
2010-12-10 12:40:00,49.24,49.35,49.23,49.31,582100.0,33.8082,33.8837,33.8013,33.8562,582100.0
2010-12-10 12:50:00,49.31,49.33,49.26,49.3,257800.0,33.8562,33.87,33.8219,33.8494,257800.0
2010-12-10 13:00:00,49.3,49.33,49.26,49.29,163700.0,33.8494,33.87,33.8219,33.8425,163700.0
2010-12-10 13:10:00,49.3,49.36,49.24,49.35,194200.0,33.8494,33.8906,33.8082,33.8837,194200.0
2010-12-10 13:20:00,49.34,49.4,49.3,49.34,212800.0,33.8768,33.918,33.8494,33.8768,212800.0
2010-12-10 13:30:00,49.34,49.37,49.29,49.36,127900.0,33.8768,33.8974,33.8425,33.8906,127900.0
2010-12-10 13:40:00,49.35,49.4,49.34,49.38,290400.0,33.8837,33.918,33.8768,33.9043,290400.0
2010-12-10 13:50:00,49.38,49.4,49.34,49.38,110300.0,33.9043,33.918,33.8768,33.9043,110300.0
2010-12-10 14:00:00,49.38,49.5,49.37,49.48,762900.0,33.9043,33.9867,33.8974,33.973,762900.0
2010-12-10 14:10:00,49.48,49.49,49.43,49.44,196900.0,33.973,33.9798,33.9386,33.9455,196900.0
2010-12-10 14:20:00,49.44,49.48,49.41,49.41,140000.0,33.9455,33.973,33.9249,33.9249,140000.0
2010-12-10 14:30:00,49.4,49.44,49.37,49.43,96500.0,33.918,33.9455,33.8974,33.9386,96500.0
2010-12-10 14:40:00,49.44,49.44,49.35,49.4,148100.0,33.9455,33.9455,33.8837,33.918,148100.0
2010-12-10 14:50:00,49.4,49.43,49.39,49.41,94200.0,33.918,33.9386,33.9112,33.9249,94200.0
2010-12-10 15:00:00,49.42,49.42,49.35,49.36,245900.0,33.9318,33.9318,33.8837,33.8906,245900.0
2010-12-10 15:10:00,49.37,49.37,49.27,49.36,297200.0,33.8974,33.8974,33.8288,33.8906,297200.0
2010-12-10 15:20:00,49.36,49.47,49.35,49.47,227100.0,33.8906,33.9661,33.8837,33.9661,227100.0
2010-12-10 15:30:00,49.47,49.5,49.4,49.42,595800.0,33.9661,33.9867,33.918,33.9318,595800.0
2010-12-10 15:40:00,49.42,49.49,49.39,49.39,419300.0,33.9318,33.9798,33.9112,33.9112,419300.0
2010-12-10 15:50:00,49.4,49.5,49.39,49.47,1242100.0,33.918,33.9867,33.9112,33.9661,1242100.0
2010-12-13 09:30:00,49.52,49.55,49.36,49.48,1073400.0,34.0004,34.021,33.8906,33.973,1073400.0
2010-12-13 09:40:00,49.49,49.68,49.44,49.68,496100.0,33.9798,34.1103,33.9455,34.1103,496100.0
2010-12-13 09:50:00,49.68,49.72,49.52,49.68,451400.0,34.1103,34.1377,34.0004,34.1103,451400.0
2010-12-13 10:00:00,49.68,49.76,49.59,49.68,554600.0,34.1103,34.1652,34.0485,34.1103,554600.0
2010-12-13 10:10:00,49.67,49.7,49.51,49.56,325800.0,34.1034,34.124,33.9935,34.0279,325800.0
2010-12-13 10:20:00,49.56,49.65,49.56,49.65,328900.0,34.0279,34.0897,34.0279,34.0897,328900.0
2010-12-13 10:30:00,49.65,49.75,49.65,49.72,301000.0,34.0897,34.1583,34.0897,34.1377,301000.0
2010-12-13 10:40:00,49.72,49.75,49.66,49.72,222300.0,34.1377,34.1583,34.0965,34.1377,222300.0
2010-12-13 10:50:00,49.73,49.75,49.65,49.74,186300.0,34.1446,34.1583,34.0897,34.1515,186300.0
2010-12-13 11:00:00,49.74,49.75,49.67,49.74,206600.0,34.1515,34.1583,34.1034,34.1515,206600.0
2010-12-13 11:10:00,49.74,49.75,49.69,49.74,186300.0,34.1515,34.1583,34.1171,34.1515,186300.0
2010-12-13 11:20:00,49.73,49.74,49.61,49.61,237500.0,34.1446,34.1515,34.0622,34.0622,237500.0
2010-12-13 11:30:00,49.6,49.62,49.49,49.5,306900.0,34.0553,34.0691,33.9798,33.9867,306900.0
2010-12-13 11:40:00,49.5,49.5,49.4,49.44,294100.0,33.9867,33.9867,33.918,33.9455,294100.0
2010-12-13 11:50:00,49.44,49.54,49.44,49.45,194700.0,33.9455,34.0141,33.9455,33.9524,194700.0
2010-12-13 12:00:00,49.44,49.5,49.31,49.31,198800.0,33.9455,33.9867,33.8562,33.8562,198800.0
2010-12-13 12:10:00,49.31,49.4,49.31,49.35,180100.0,33.8562,33.918,33.8562,33.8837,180100.0
2010-12-13 12:20:00,49.36,49.39,49.28,49.38,414300.0,33.8906,33.9112,33.8356,33.9043,414300.0
2010-12-13 12:30:00,49.38,49.5,49.38,49.45,211800.0,33.9043,33.9867,33.9043,33.9524,211800.0
2010-12-13 12:40:00,49.44,49.46,49.4,49.44,145100.0,33.9455,33.9592,33.918,33.9455,145100.0
2010-12-13 12:50:00,49.44,49.44,49.35,49.37,118300.0,33.9455,33.9455,33.8837,33.8974,118300.0
2010-12-13 13:00:00,49.37,49.39,49.32,49.32,97500.0,33.8974,33.9112,33.8631,33.8631,97500.0
2010-12-13 13:10:00,49.32,49.35,49.23,49.25,267400.0,33.8631,33.8837,33.8013,33.815,267400.0
2010-12-13 13:20:00,49.25,49.3,49.24,49.28,182600.0,33.815,33.8494,33.8082,33.8356,182600.0
2010-12-13 13:30:00,49.28,49.29,49.2,49.22,403800.0,33.8356,33.8425,33.7807,33.7944,403800.0
2010-12-13 13:40:00,49.21,49.25,49.17,49.25,223800.0,33.7876,33.815,33.7601,33.815,223800.0
2010-12-13 13:50:00,49.25,49.31,49.24,49.3,131100.0,33.815,33.8562,33.8082,33.8494,131100.0
2010-12-13 14:00:00,49.3,49.32,49.28,49.29,218600.0,33.8494,33.8631,33.8356,33.8425,218600.0
2010-12-13 14:10:00,49.29,49.34,49.26,49.33,180500.0,33.8425,33.8768,33.8219,33.87,180500.0
2010-12-13 14:20:00,49.34,49.36,49.29,49.3,183200.0,33.8768,33.8906,33.8425,33.8494,183200.0
2010-12-13 14:30:00,49.29,49.34,49.28,49.33,83900.0,33.8425,33.8768,33.8356,33.87,83900.0
2010-12-13 14:40:00,49.33,49.34,49.28,49.31,169400.0,33.87,33.8768,33.8356,33.8562,169400.0
2010-12-13 14:50:00,49.31,49.33,49.27,49.28,216700.0,33.8562,33.87,33.8288,33.8356,216700.0
2010-12-13 15:00:00,49.29,49.3,49.17,49.18,256700.0,33.8425,33.8494,33.7601,33.767,256700.0
2010-12-13 15:10:00,49.18,49.33,49.18,49.32,249200.0,33.767,33.87,33.767,33.8631,249200.0
2010-12-13 15:20:00,49.32,49.38,49.32,49.34,230900.0,33.8631,33.9043,33.8631,33.8768,230900.0
2010-12-13 15:30:00,49.33,49.34,49.25,49.29,230300.0,33.87,33.8768,33.815,33.8425,230300.0
2010-12-13 15:40:00,49.29,49.29,49.12,49.17,349500.0,33.8425,33.8425,33.7258,33.7601,349500.0
2010-12-13 15:50:00,49.17,49.22,49.1,49.11,462900.0,33.7601,33.7944,33.712,33.7189,462900.0
2010-12-14 09:30:00,49.16,49.34,49.11,49.22,440100.0,33.7532,33.8768,33.7189,33.7944,440100.0
2010-12-14 09:40:00,49.23,49.33,49.21,49.24,374000.0,33.8013,33.87,33.7876,33.8082,374000.0
2010-12-14 09:50:00,49.24,49.42,49.17,49.38,345000.0,33.8082,33.9318,33.7601,33.9043,345000.0
2010-12-14 10:00:00,49.39,49.48,49.36,49.46,226800.0,33.9112,33.973,33.8906,33.9592,226800.0
2010-12-14 10:10:00,49.46,49.48,49.4,49.42,174800.0,33.9592,33.973,33.918,33.9318,174800.0
2010-12-14 10:20:00,49.41,49.49,49.41,49.44,127800.0,33.9249,33.9798,33.9249,33.9455,127800.0
2010-12-14 10:30:00,49.44,49.46,49.41,49.42,143500.0,33.9455,33.9592,33.9249,33.9318,143500.0
2010-12-14 10:40:00,49.42,49.43,49.36,49.39,193000.0,33.9318,33.9386,33.8906,33.9112,193000.0
2010-12-14 10:50:00,49.39,49.42,49.3,49.31,292500.0,33.9112,33.9318,33.8494,33.8562,292500.0
2010-12-14 11:00:00,49.3,49.31,49.24,49.24,127200.0,33.8494,33.8562,33.8082,33.8082,127200.0
2010-12-14 11:10:00,49.24,49.36,49.24,49.33,85900.0,33.8082,33.8906,33.8082,33.87,85900.0
2010-12-14 11:20:00,49.33,49.43,49.33,49.43,110700.0,33.87,33.9386,33.87,33.9386,110700.0
2010-12-14 11:30:00,49.42,49.5,49.41,49.48,121400.0,33.9318,33.9867,33.9249,33.973,121400.0
2010-12-14 11:40:00,49.48,49.5,49.44,49.48,103800.0,33.973,33.9867,33.9455,33.973,103800.0
2010-12-14 11:50:00,49.48,49.48,49.38,49.38,93200.0,33.973,33.973,33.9043,33.9043,93200.0
2010-12-14 12:00:00,49.39,49.44,49.37,49.41,56900.0,33.9112,33.9455,33.8974,33.9249,56900.0
2010-12-14 12:10:00,49.41,49.41,49.35,49.37,78700.0,33.9249,33.9249,33.8837,33.8974,78700.0
2010-12-14 12:20:00,49.36,49.4,49.33,49.34,148900.0,33.8906,33.918,33.87,33.8768,148900.0
2010-12-14 12:30:00,49.34,49.36,49.31,49.31,101300.0,33.8768,33.8906,33.8562,33.8562,101300.0
2010-12-14 12:40:00,49.31,49.32,49.23,49.27,132700.0,33.8562,33.8631,33.8013,33.8288,132700.0
2010-12-14 12:50:00,49.27,49.3,49.25,49.25,104200.0,33.8288,33.8494,33.815,33.815,104200.0
2010-12-14 13:00:00,49.25,49.29,49.24,49.28,88800.0,33.815,33.8425,33.8082,33.8356,88800.0
2010-12-14 13:10:00,49.27,49.32,49.27,49.32,112500.0,33.8288,33.8631,33.8288,33.8631,112500.0
2010-12-14 13:20:00,49.32,49.42,49.31,49.42,143400.0,33.8631,33.9318,33.8562,33.9318,143400.0
2010-12-14 13:30:00,49.42,49.45,49.41,49.43,111800.0,33.9318,33.9524,33.9249,33.9386,111800.0
2010-12-14 13:40:00,49.43,49.49,49.41,49.48,98600.0,33.9386,33.9798,33.9249,33.973,98600.0
2010-12-14 13:50:00,49.48,49.49,49.38,49.39,93200.0,33.973,33.9798,33.9043,33.9112,93200.0
2010-12-14 14:00:00,49.39,49.39,49.25,49.26,202700.0,33.9112,33.9112,33.815,33.8219,202700.0
2010-12-14 14:10:00,49.26,49.29,49.15,49.27,432300.0,33.8219,33.8425,33.7464,33.8288,432300.0
2010-12-14 14:20:00,49.27,49.34,49.23,49.31,256700.0,33.8288,33.8768,33.8013,33.8562,256700.0
2010-12-14 14:30:00,49.31,49.41,49.3,49.36,263900.0,33.8562,33.9249,33.8494,33.8906,263900.0
2010-12-14 14:40:00,49.35,49.39,49.3,49.35,342300.0,33.8837,33.9112,33.8494,33.8837,342300.0
2010-12-14 14:50:00,49.34,49.39,49.29,49.39,146400.0,33.8768,33.9112,33.8425,33.9112,146400.0
2010-12-14 15:00:00,49.39,49.4,49.28,49.28,291800.0,33.9112,33.918,33.8356,33.8356,291800.0
2010-12-14 15:10:00,49.28,49.3,49.17,49.18,232200.0,33.8356,33.8494,33.7601,33.767,232200.0
2010-12-14 15:20:00,49.17,49.18,49.05,49.06,501100.0,33.7601,33.767,33.6777,33.6846,501100.0
2010-12-14 15:30:00,49.05,49.06,48.83,48.87,963700.0,33.6777,33.6846,33.5267,33.5541,963700.0
2010-12-14 15:40:00,48.88,49.07,48.84,48.99,478600.0,33.561,33.6914,33.5335,33.6365,478600.0
2010-12-14 15:50:00,48.99,49.2,48.98,49.2,720000.0,33.6365,33.7807,33.6297,33.7807,720000.0
2010-12-15 09:30:00,49.32,49.45,49.16,49.38,500300.0,33.8631,33.9524,33.7532,33.9043,500300.0
2010-12-15 09:40:00,49.38,49.45,49.29,49.29,231200.0,33.9043,33.9524,33.8425,33.8425,231200.0
2010-12-15 09:50:00,49.29,49.37,49.26,49.32,123400.0,33.8425,33.8974,33.8219,33.8631,123400.0
2010-12-15 10:00:00,49.31,49.38,49.29,49.31,169700.0,33.8562,33.9043,33.8425,33.8562,169700.0
2010-12-15 10:10:00,49.31,49.5,49.31,49.44,252900.0,33.8562,33.9867,33.8562,33.9455,252900.0
2010-12-15 10:20:00,49.45,49.48,49.32,49.37,169900.0,33.9524,33.973,33.8631,33.8974,169900.0
2010-12-15 10:30:00,49.38,49.5,49.38,49.49,275800.0,33.9043,33.9867,33.9043,33.9798,275800.0
2010-12-15 10:40:00,49.49,49.57,49.46,49.51,512900.0,33.9798,34.0347,33.9592,33.9935,512900.0
2010-12-15 10:50:00,49.51,49.51,49.37,49.38,123200.0,33.9935,33.9935,33.8974,33.9043,123200.0
2010-12-15 11:00:00,49.38,49.49,49.37,49.47,153900.0,33.9043,33.9798,33.8974,33.9661,153900.0
2010-12-15 11:10:00,49.46,49.46,49.26,49.31,139200.0,33.9592,33.9592,33.8219,33.8562,139200.0
2010-12-15 11:20:00,49.31,49.31,49.24,49.28,87400.0,33.8562,33.8562,33.8082,33.8356,87400.0
2010-12-15 11:30:00,49.29,49.29,49.19,49.2,171900.0,33.8425,33.8425,33.7738,33.7807,171900.0
2010-12-15 11:40:00,49.2,49.2,49.06,49.07,244700.0,33.7807,33.7807,33.6846,33.6914,244700.0
2010-12-15 11:50:00,49.07,49.24,49.04,49.22,313100.0,33.6914,33.8082,33.6708,33.7944,313100.0
2010-12-15 12:00:00,49.21,49.24,49.19,49.2,67300.0,33.7876,33.8082,33.7738,33.7807,67300.0
2010-12-15 12:10:00,49.21,49.27,49.19,49.25,57900.0,33.7876,33.8288,33.7738,33.815,57900.0
2010-12-15 12:20:00,49.26,49.26,49.21,49.26,84900.0,33.8219,33.8219,33.7876,33.8219,84900.0
2010-12-15 12:30:00,49.25,49.27,49.21,49.24,55700.0,33.815,33.8288,33.7876,33.8082,55700.0
2010-12-15 12:40:00,49.23,49.27,49.13,49.13,250700.0,33.8013,33.8288,33.7326,33.7326,250700.0
2010-12-15 12:50:00,49.14,49.14,49.02,49.04,146300.0,33.7395,33.7395,33.6571,33.6708,146300.0
2010-12-15 13:00:00,49.04,49.05,48.95,49.0,251700.0,33.6708,33.6777,33.6091,33.6434,251700.0
2010-12-15 13:10:00,48.99,49.0,48.97,48.98,283200.0,33.6365,33.6434,33.6228,33.6297,283200.0
2010-12-15 13:20:00,48.98,48.99,48.82,48.83,455700.0,33.6297,33.6365,33.5198,33.5267,455700.0
2010-12-15 13:30:00,48.83,48.9,48.82,48.88,260100.0,33.5267,33.5747,33.5198,33.561,260100.0
2010-12-15 13:40:00,48.88,48.97,48.87,48.97,62900.0,33.561,33.6228,33.5541,33.6228,62900.0
2010-12-15 13:50:00,48.97,49.06,48.96,48.99,133300.0,33.6228,33.6846,33.6159,33.6365,133300.0
2010-12-15 14:00:00,48.99,49.12,48.98,49.11,283400.0,33.6365,33.7258,33.6297,33.7189,283400.0
2010-12-15 14:10:00,49.1,49.13,49.04,49.08,123100.0,33.712,33.7326,33.6708,33.6983,123100.0
2010-12-15 14:20:00,49.08,49.1,49.01,49.04,227800.0,33.6983,33.712,33.6502,33.6708,227800.0
2010-12-15 14:30:00,49.04,49.04,48.9,48.97,300400.0,33.6708,33.6708,33.5747,33.6228,300400.0
2010-12-15 14:40:00,48.96,49.03,48.91,48.98,166700.0,33.6159,33.664,33.5816,33.6297,166700.0
2010-12-15 14:50:00,48.98,48.99,48.86,48.91,221200.0,33.6297,33.6365,33.5473,33.5816,221200.0
2010-12-15 15:00:00,48.91,49.01,48.88,48.98,269200.0,33.5816,33.6502,33.561,33.6297,269200.0
2010-12-15 15:10:00,48.98,49.1,48.95,49.09,223700.0,33.6297,33.712,33.6091,33.7052,223700.0
2010-12-15 15:20:00,49.08,49.17,49.06,49.13,164200.0,33.6983,33.7601,33.6846,33.7326,164200.0
2010-12-15 15:30:00,49.12,49.22,49.07,49.17,323400.0,33.7258,33.7944,33.6914,33.7601,323400.0
2010-12-15 15:40:00,49.17,49.26,49.12,49.16,553800.0,33.7601,33.8219,33.7258,33.7532,553800.0
2010-12-15 15:50:00,49.15,49.15,49.02,49.1,830100.0,33.7464,33.7464,33.6571,33.712,830100.0
2010-12-16 09:30:00,49.14,49.17,49.0,49.08,413300.0,33.7395,33.7601,33.6434,33.6983,413300.0
2010-12-16 09:40:00,49.07,49.08,48.97,49.08,209900.0,33.6914,33.6983,33.6228,33.6983,209900.0
2010-12-16 09:50:00,49.08,49.1,48.86,48.89,320000.0,33.6983,33.712,33.5473,33.5679,320000.0
2010-12-16 10:00:00,48.9,49.27,48.9,49.27,501600.0,33.5747,33.8288,33.5747,33.8288,501600.0
2010-12-16 10:10:00,49.26,49.37,49.22,49.23,368800.0,33.8219,33.8974,33.7944,33.8013,368800.0
2010-12-16 10:20:00,49.24,49.35,49.23,49.29,297300.0,33.8082,33.8837,33.8013,33.8425,297300.0
2010-12-16 10:30:00,49.3,49.44,49.24,49.42,305100.0,33.8494,33.9455,33.8082,33.9318,305100.0
2010-12-16 10:40:00,49.43,49.56,49.43,49.53,362800.0,33.9386,34.0279,33.9386,34.0073,362800.0
2010-12-16 10:50:00,49.53,49.53,49.36,49.42,145000.0,34.0073,34.0073,33.8906,33.9318,145000.0
2010-12-16 11:00:00,49.43,49.48,49.41,49.48,198400.0,33.9386,33.973,33.9249,33.973,198400.0
2010-12-16 11:10:00,49.49,49.7,49.48,49.67,666200.0,33.9798,34.124,33.973,34.1034,666200.0
2010-12-16 11:20:00,49.67,49.76,49.62,49.69,437300.0,34.1034,34.1652,34.0691,34.1171,437300.0
2010-12-16 11:30:00,49.69,49.73,49.63,49.71,206200.0,34.1171,34.1446,34.0759,34.1309,206200.0
2010-12-16 11:40:00,49.7,49.76,49.67,49.7,250600.0,34.124,34.1652,34.1034,34.124,250600.0
2010-12-16 11:50:00,49.69,49.72,49.62,49.65,290400.0,34.1171,34.1377,34.0691,34.0897,290400.0
2010-12-16 12:00:00,49.65,49.65,49.55,49.55,174400.0,34.0897,34.0897,34.021,34.021,174400.0
2010-12-16 12:10:00,49.55,49.56,49.47,49.47,349600.0,34.021,34.0279,33.9661,33.9661,349600.0
2010-12-16 12:20:00,49.48,49.52,49.47,49.5,124800.0,33.973,34.0004,33.9661,33.9867,124800.0
2010-12-16 12:30:00,49.5,49.58,49.5,49.56,92600.0,33.9867,34.0416,33.9867,34.0279,92600.0
2010-12-16 12:40:00,49.56,49.6,49.54,49.55,191100.0,34.0279,34.0553,34.0141,34.021,191100.0
2010-12-16 12:50:00,49.56,49.69,49.56,49.66,129000.0,34.0279,34.1171,34.0279,34.0965,129000.0
2010-12-16 13:00:00,49.65,49.68,49.63,49.68,99600.0,34.0897,34.1103,34.0759,34.1103,99600.0
2010-12-16 13:10:00,49.68,49.71,49.67,49.67,129600.0,34.1103,34.1309,34.1034,34.1034,129600.0
2010-12-16 13:20:00,49.68,49.72,49.64,49.65,129200.0,34.1103,34.1377,34.0828,34.0897,129200.0
2010-12-16 13:30:00,49.64,49.72,49.64,49.71,90300.0,34.0828,34.1377,34.0828,34.1309,90300.0
2010-12-16 13:40:00,49.7,49.76,49.69,49.74,187200.0,34.124,34.1652,34.1171,34.1515,187200.0
2010-12-16 13:50:00,49.73,49.75,49.67,49.68,120700.0,34.1446,34.1583,34.1034,34.1103,120700.0
2010-12-16 14:00:00,49.67,49.72,49.66,49.72,125000.0,34.1034,34.1377,34.0965,34.1377,125000.0
2010-12-16 14:10:00,49.71,49.71,49.65,49.68,96800.0,34.1309,34.1309,34.0897,34.1103,96800.0
2010-12-16 14:20:00,49.68,49.7,49.64,49.66,119700.0,34.1103,34.124,34.0828,34.0965,119700.0
2010-12-16 14:30:00,49.66,49.66,49.55,49.56,185600.0,34.0965,34.0965,34.021,34.0279,185600.0
2010-12-16 14:40:00,49.56,49.63,49.56,49.62,115200.0,34.0279,34.0759,34.0279,34.0691,115200.0
2010-12-16 14:50:00,49.61,49.67,49.53,49.67,205900.0,34.0622,34.1034,34.0073,34.1034,205900.0
2010-12-16 15:00:00,49.67,49.75,49.67,49.74,207200.0,34.1034,34.1583,34.1034,34.1515,207200.0
2010-12-16 15:10:00,49.75,49.76,49.66,49.66,565500.0,34.1583,34.1652,34.0965,34.0965,565500.0
2010-12-16 15:20:00,49.67,49.75,49.66,49.73,338700.0,34.1034,34.1583,34.0965,34.1446,338700.0
2010-12-16 15:30:00,49.74,49.75,49.67,49.68,489200.0,34.1515,34.1583,34.1034,34.1103,489200.0
2010-12-16 15:40:00,49.67,49.72,49.65,49.67,498200.0,34.1034,34.1377,34.0897,34.1034,498200.0
2010-12-16 15:50:00,49.69,49.69,49.61,49.66,925700.0,34.1171,34.1171,34.0622,34.0965,925700.0
2010-12-17 09:30:00,49.65,49.65,49.37,49.55,6102400.0,34.0897,34.0897,33.8974,34.021,6102400.0
2010-12-17 09:40:00,49.54,49.58,49.37,49.58,322400.0,34.0141,34.0416,33.8974,34.0416,322400.0
2010-12-17 09:50:00,49.58,49.62,49.48,49.56,253400.0,34.0416,34.0691,33.973,34.0279,253400.0
2010-12-17 10:00:00,49.56,49.59,49.38,49.39,200000.0,34.0279,34.0485,33.9043,33.9112,200000.0
2010-12-17 10:10:00,49.39,49.44,49.37,49.4,219200.0,33.9112,33.9455,33.8974,33.918,219200.0
2010-12-17 10:20:00,49.4,49.48,49.36,49.44,329100.0,33.918,33.973,33.8906,33.9455,329100.0
2010-12-17 10:30:00,49.43,49.48,49.28,49.28,380900.0,33.9386,33.973,33.8356,33.8356,380900.0
2010-12-17 10:40:00,49.28,49.33,49.26,49.31,475900.0,33.8356,33.87,33.8219,33.8562,475900.0
2010-12-17 10:50:00,49.31,49.4,49.26,49.39,156000.0,33.8562,33.918,33.8219,33.9112,156000.0
2010-12-17 11:00:00,49.4,49.45,49.35,49.42,119900.0,33.918,33.9524,33.8837,33.9318,119900.0
2010-12-17 11:10:00,49.43,49.45,49.39,49.44,76800.0,33.9386,33.9524,33.9112,33.9455,76800.0
2010-12-17 11:20:00,49.44,49.51,49.42,49.5,264100.0,33.9455,33.9935,33.9318,33.9867,264100.0
2010-12-17 11:30:00,49.5,49.6,49.5,49.54,231500.0,33.9867,34.0553,33.9867,34.0141,231500.0
2010-12-17 11:40:00,49.54,49.55,49.45,49.47,128500.0,34.0141,34.021,33.9524,33.9661,128500.0
2010-12-17 11:50:00,49.47,49.51,49.45,49.51,126000.0,33.9661,33.9935,33.9524,33.9935,126000.0
2010-12-17 12:00:00,49.51,49.53,49.46,49.47,196200.0,33.9935,34.0073,33.9592,33.9661,196200.0
2010-12-17 12:10:00,49.47,49.51,49.45,49.5,308500.0,33.9661,33.9935,33.9524,33.9867,308500.0
2010-12-17 12:20:00,49.5,49.5,49.43,49.45,225000.0,33.9867,33.9867,33.9386,33.9524,225000.0
2010-12-17 12:30:00,49.45,49.49,49.43,49.44,227500.0,33.9524,33.9798,33.9386,33.9455,227500.0
2010-12-17 12:40:00,49.43,49.47,49.36,49.41,182700.0,33.9386,33.9661,33.8906,33.9249,182700.0
2010-12-17 12:50:00,49.41,49.45,49.32,49.33,333200.0,33.9249,33.9524,33.8631,33.87,333200.0
2010-12-17 13:00:00,49.32,49.47,49.32,49.45,291500.0,33.8631,33.9661,33.8631,33.9524,291500.0
2010-12-17 13:10:00,49.44,49.49,49.43,49.48,83800.0,33.9455,33.9798,33.9386,33.973,83800.0
2010-12-17 13:20:00,49.49,49.5,49.43,49.45,121900.0,33.9798,33.9867,33.9386,33.9524,121900.0
2010-12-17 13:30:00,49.45,49.5,49.44,49.47,108500.0,33.9524,33.9867,33.9455,33.9661,108500.0
2010-12-17 13:40:00,49.47,49.61,49.45,49.56,200100.0,33.9661,34.0622,33.9524,34.0279,200100.0
2010-12-17 13:50:00,49.57,49.67,49.57,49.64,274900.0,34.0347,34.1034,34.0347,34.0828,274900.0
2010-12-17 14:00:00,49.65,49.69,49.63,49.63,188400.0,34.0897,34.1171,34.0759,34.0759,188400.0
2010-12-17 14:10:00,49.63,49.72,49.61,49.66,345700.0,34.0759,34.1377,34.0622,34.0965,345700.0
2010-12-17 14:20:00,49.66,49.72,49.65,49.68,167000.0,34.0965,34.1377,34.0897,34.1103,167000.0
2010-12-17 14:30:00,49.67,49.71,49.62,49.68,256900.0,34.1034,34.1309,34.0691,34.1103,256900.0
2010-12-17 14:40:00,49.69,49.72,49.65,49.67,193000.0,34.1171,34.1377,34.0897,34.1034,193000.0
2010-12-17 14:50:00,49.67,49.68,49.63,49.63,125200.0,34.1034,34.1103,34.0759,34.0759,125200.0
2010-12-17 15:00:00,49.64,49.66,49.56,49.6,150100.0,34.0828,34.0965,34.0279,34.0553,150100.0
2010-12-17 15:10:00,49.6,49.61,49.49,49.49,215300.0,34.0553,34.0622,33.9798,33.9798,215300.0
2010-12-17 15:20:00,49.49,49.54,49.47,49.5,367000.0,33.9798,34.0141,33.9661,33.9867,367000.0
2010-12-17 15:30:00,49.5,49.51,49.42,49.42,373700.0,33.9867,33.9935,33.9318,33.9318,373700.0
2010-12-17 15:40:00,49.42,49.44,49.37,49.42,499500.0,33.9318,33.9455,33.8974,33.9318,499500.0
2010-12-17 15:50:00,49.42,49.47,49.32,49.32,1696900.0,33.9318,33.9661,33.8631,33.8631,1696900.0
2010-12-20 09:30:00,49.68,49.76,49.62,49.73,1089400.0,34.1103,34.1652,34.0691,34.1446,1089400.0
2010-12-20 09:40:00,49.74,49.75,49.48,49.61,576500.0,34.1515,34.1583,33.973,34.0622,576500.0
2010-12-20 09:50:00,49.61,49.67,49.36,49.49,423200.0,34.0622,34.1034,33.8906,33.9798,423200.0
2010-12-20 10:00:00,49.5,49.5,49.3,49.37,405700.0,33.9867,33.9867,33.8494,33.8974,405700.0
2010-12-20 10:10:00,49.36,49.38,49.15,49.36,519500.0,33.8906,33.9043,33.7464,33.8906,519500.0
2010-12-20 10:20:00,49.36,49.53,49.33,49.51,375200.0,33.8906,34.0073,33.87,33.9935,375200.0
2010-12-20 10:30:00,49.5,49.61,49.49,49.55,329300.0,33.9867,34.0622,33.9798,34.021,329300.0
2010-12-20 10:40:00,49.54,49.59,49.49,49.59,238900.0,34.0141,34.0485,33.9798,34.0485,238900.0
2010-12-20 10:50:00,49.59,49.69,49.58,49.66,287200.0,34.0485,34.1171,34.0416,34.0965,287200.0
2010-12-20 11:00:00,49.65,49.7,49.62,49.65,178700.0,34.0897,34.124,34.0691,34.0897,178700.0
2010-12-20 11:10:00,49.65,49.74,49.63,49.73,220500.0,34.0897,34.1515,34.0759,34.1446,220500.0
2010-12-20 11:20:00,49.73,49.75,49.72,49.75,206300.0,34.1446,34.1583,34.1377,34.1583,206300.0
2010-12-20 11:30:00,49.74,49.78,49.73,49.78,631200.0,34.1515,34.1789,34.1446,34.1789,631200.0
2010-12-20 11:40:00,49.77,49.79,49.72,49.79,160600.0,34.1721,34.1858,34.1377,34.1858,160600.0
2010-12-20 11:50:00,49.78,49.79,49.68,49.68,105800.0,34.1789,34.1858,34.1103,34.1103,105800.0
2010-12-20 12:00:00,49.68,49.7,49.55,49.55,287100.0,34.1103,34.124,34.021,34.021,287100.0
2010-12-20 12:10:00,49.55,49.64,49.53,49.63,81500.0,34.021,34.0828,34.0073,34.0759,81500.0
2010-12-20 12:20:00,49.64,49.64,49.54,49.55,96600.0,34.0828,34.0828,34.0141,34.021,96600.0
2010-12-20 12:30:00,49.55,49.59,49.53,49.57,66100.0,34.021,34.0485,34.0073,34.0347,66100.0
2010-12-20 12:40:00,49.58,49.69,49.57,49.66,112900.0,34.0416,34.1171,34.0347,34.0965,112900.0
2010-12-20 12:50:00,49.68,49.77,49.67,49.76,113300.0,34.1103,34.1721,34.1034,34.1652,113300.0
2010-12-20 13:00:00,49.76,49.8,49.75,49.79,171900.0,34.1652,34.1927,34.1583,34.1858,171900.0
2010-12-20 13:10:00,49.79,49.83,49.76,49.8,299200.0,34.1858,34.2133,34.1652,34.1927,299200.0
2010-12-20 13:20:00,49.81,49.81,49.66,49.67,317900.0,34.1995,34.1995,34.0965,34.1034,317900.0
2010-12-20 13:30:00,49.68,49.72,49.64,49.7,109300.0,34.1103,34.1377,34.0828,34.124,109300.0
2010-12-20 13:40:00,49.7,49.71,49.67,49.69,353600.0,34.124,34.1309,34.1034,34.1171,353600.0
2010-12-20 13:50:00,49.69,49.69,49.64,49.64,94300.0,34.1171,34.1171,34.0828,34.0828,94300.0
2010-12-20 14:00:00,49.64,49.73,49.62,49.7,324400.0,34.0828,34.1446,34.0691,34.124,324400.0
2010-12-20 14:10:00,49.7,49.74,49.65,49.66,298100.0,34.124,34.1515,34.0897,34.0965,298100.0
2010-12-20 14:20:00,49.66,49.67,49.6,49.63,123100.0,34.0965,34.1034,34.0553,34.0759,123100.0
2010-12-20 14:30:00,49.63,49.67,49.62,49.66,145300.0,34.0759,34.1034,34.0691,34.0965,145300.0
2010-12-20 14:40:00,49.66,49.66,49.63,49.63,481300.0,34.0965,34.0965,34.0759,34.0759,481300.0
2010-12-20 14:50:00,49.64,49.65,49.6,49.6,107400.0,34.0828,34.0897,34.0553,34.0553,107400.0
2010-12-20 15:00:00,49.6,49.61,49.52,49.58,169000.0,34.0553,34.0622,34.0004,34.0416,169000.0
2010-12-20 15:10:00,49.58,49.61,49.52,49.59,264300.0,34.0416,34.0622,34.0004,34.0485,264300.0
2010-12-20 15:20:00,49.59,49.61,49.5,49.5,192200.0,34.0485,34.0622,33.9867,33.9867,192200.0
2010-12-20 15:30:00,49.5,49.57,49.5,49.54,249200.0,33.9867,34.0347,33.9867,34.0141,249200.0
2010-12-20 15:40:00,49.53,49.58,49.48,49.49,259100.0,34.0073,34.0416,33.973,33.9798,259100.0
2010-12-20 15:50:00,49.49,49.51,49.43,49.49,542400.0,33.9798,33.9935,33.9386,33.9798,542400.0
2010-12-21 09:30:00,49.69,49.78,49.59,49.76,630000.0,34.1171,34.1789,34.0485,34.1652,630000.0
2010-12-21 09:40:00,49.76,49.88,49.68,49.69,536500.0,34.1652,34.2476,34.1103,34.1171,536500.0
2010-12-21 09:50:00,49.69,49.75,49.58,49.71,225400.0,34.1171,34.1583,34.0416,34.1309,225400.0
2010-12-21 10:00:00,49.71,49.84,49.7,49.81,378400.0,34.1309,34.2201,34.124,34.1995,378400.0
2010-12-21 10:10:00,49.81,49.81,49.7,49.72,116800.0,34.1995,34.1995,34.124,34.1377,116800.0
2010-12-21 10:20:00,49.72,49.79,49.72,49.73,115300.0,34.1377,34.1858,34.1377,34.1446,115300.0
2010-12-21 10:30:00,49.73,49.76,49.66,49.66,120300.0,34.1446,34.1652,34.0965,34.0965,120300.0
2010-12-21 10:40:00,49.66,49.66,49.59,49.63,338300.0,34.0965,34.0965,34.0485,34.0759,338300.0
2010-12-21 10:50:00,49.63,49.73,49.61,49.72,121800.0,34.0759,34.1446,34.0622,34.1377,121800.0
2010-12-21 11:00:00,49.71,49.77,49.63,49.74,638900.0,34.1309,34.1721,34.0759,34.1515,638900.0
2010-12-21 11:10:00,49.75,49.78,49.74,49.75,129400.0,34.1583,34.1789,34.1515,34.1583,129400.0
2010-12-21 11:20:00,49.75,49.79,49.75,49.78,130600.0,34.1583,34.1858,34.1583,34.1789,130600.0
2010-12-21 11:30:00,49.78,49.79,49.74,49.77,145800.0,34.1789,34.1858,34.1515,34.1721,145800.0
2010-12-21 11:40:00,49.76,49.79,49.75,49.76,145000.0,34.1652,34.1858,34.1583,34.1652,145000.0
2010-12-21 11:50:00,49.77,49.79,49.75,49.76,75300.0,34.1721,34.1858,34.1583,34.1652,75300.0
2010-12-21 12:00:00,49.76,49.84,49.76,49.83,202000.0,34.1652,34.2201,34.1652,34.2133,202000.0
2010-12-21 12:10:00,49.83,49.85,49.83,49.85,113800.0,34.2133,34.227,34.2133,34.227,113800.0
2010-12-21 12:20:00,49.85,49.88,49.84,49.88,141100.0,34.227,34.2476,34.2201,34.2476,141100.0
2010-12-21 12:30:00,49.88,49.9,49.85,49.9,138800.0,34.2476,34.2613,34.227,34.2613,138800.0
2010-12-21 12:40:00,49.9,49.93,49.89,49.91,209800.0,34.2613,34.2819,34.2545,34.2682,209800.0
2010-12-21 12:50:00,49.91,49.95,49.9,49.95,144200.0,34.2682,34.2957,34.2613,34.2957,144200.0
2010-12-21 13:00:00,49.95,49.96,49.92,49.93,163100.0,34.2957,34.3025,34.2751,34.2819,163100.0
2010-12-21 13:10:00,49.94,49.96,49.93,49.94,139000.0,34.2888,34.3025,34.2819,34.2888,139000.0
2010-12-21 13:20:00,49.94,49.96,49.92,49.94,83700.0,34.2888,34.3025,34.2751,34.2888,83700.0
2010-12-21 13:30:00,49.93,49.96,49.91,49.95,132200.0,34.2819,34.3025,34.2682,34.2957,132200.0
2010-12-21 13:40:00,49.94,49.97,49.94,49.96,203700.0,34.2888,34.3094,34.2888,34.3025,203700.0
2010-12-21 13:50:00,49.95,49.98,49.94,49.97,122900.0,34.2957,34.3163,34.2888,34.3094,122900.0
2010-12-21 14:00:00,49.96,49.97,49.94,49.97,168300.0,34.3025,34.3094,34.2888,34.3094,168300.0
2010-12-21 14:10:00,49.97,49.98,49.93,49.96,133000.0,34.3094,34.3163,34.2819,34.3025,133000.0
2010-12-21 14:20:00,49.95,49.96,49.9,49.91,77000.0,34.2957,34.3025,34.2613,34.2682,77000.0
2010-12-21 14:30:00,49.9,49.92,49.88,49.91,257300.0,34.2613,34.2751,34.2476,34.2682,257300.0
2010-12-21 14:40:00,49.92,49.95,49.91,49.94,287400.0,34.2751,34.2957,34.2682,34.2888,287400.0
2010-12-21 14:50:00,49.95,49.95,49.9,49.91,95800.0,34.2957,34.2957,34.2613,34.2682,95800.0
2010-12-21 15:00:00,49.9,49.93,49.89,49.89,196300.0,34.2613,34.2819,34.2545,34.2545,196300.0
2010-12-21 15:10:00,49.9,49.92,49.88,49.9,159500.0,34.2613,34.2751,34.2476,34.2613,159500.0
2010-12-21 15:20:00,49.9,49.94,49.9,49.93,162700.0,34.2613,34.2888,34.2613,34.2819,162700.0
2010-12-21 15:30:00,49.93,49.98,49.92,49.98,348900.0,34.2819,34.3163,34.2751,34.3163,348900.0
2010-12-21 15:40:00,49.98,49.98,49.92,49.93,338100.0,34.3163,34.3163,34.2751,34.2819,338100.0
2010-12-21 15:50:00,49.93,50.0,49.93,50.0,550000.0,34.2819,34.33,34.2819,34.33,550000.0
2010-12-22 09:30:00,49.81,49.97,49.8,49.91,466800.0,34.1995,34.3094,34.1927,34.2682,466800.0
2010-12-22 09:40:00,49.91,49.93,49.7,49.77,266400.0,34.2682,34.2819,34.124,34.1721,266400.0
2010-12-22 09:50:00,49.77,49.84,49.73,49.77,153400.0,34.1721,34.2201,34.1446,34.1721,153400.0
2010-12-22 10:00:00,49.76,49.78,49.64,49.67,199500.0,34.1652,34.1789,34.0828,34.1034,199500.0
2010-12-22 10:10:00,49.67,49.79,49.62,49.78,241200.0,34.1034,34.1858,34.0691,34.1789,241200.0
2010-12-22 10:20:00,49.79,49.94,49.78,49.88,202200.0,34.1858,34.2888,34.1789,34.2476,202200.0
2010-12-22 10:30:00,49.88,49.89,49.79,49.82,168600.0,34.2476,34.2545,34.1858,34.2064,168600.0
2010-12-22 10:40:00,49.82,49.82,49.73,49.79,108000.0,34.2064,34.2064,34.1446,34.1858,108000.0
2010-12-22 10:50:00,49.79,49.83,49.71,49.76,173900.0,34.1858,34.2133,34.1309,34.1652,173900.0
2010-12-22 11:00:00,49.76,49.85,49.75,49.82,71600.0,34.1652,34.227,34.1583,34.2064,71600.0
2010-12-22 11:10:00,49.81,49.89,49.81,49.83,140700.0,34.1995,34.2545,34.1995,34.2133,140700.0
2010-12-22 11:20:00,49.83,49.86,49.81,49.83,72300.0,34.2133,34.2339,34.1995,34.2133,72300.0
2010-12-22 11:30:00,49.83,49.89,49.8,49.88,138300.0,34.2133,34.2545,34.1927,34.2476,138300.0
2010-12-22 11:40:00,49.88,49.89,49.81,49.81,75500.0,34.2476,34.2545,34.1995,34.1995,75500.0
2010-12-22 11:50:00,49.81,49.84,49.78,49.83,88600.0,34.1995,34.2201,34.1789,34.2133,88600.0
2010-12-22 12:00:00,49.83,49.85,49.8,49.83,52300.0,34.2133,34.227,34.1927,34.2133,52300.0
2010-12-22 12:10:00,49.83,49.87,49.81,49.85,86100.0,34.2133,34.2407,34.1995,34.227,86100.0
2010-12-22 12:20:00,49.86,49.88,49.85,49.85,54500.0,34.2339,34.2476,34.227,34.227,54500.0
2010-12-22 12:30:00,49.85,49.88,49.79,49.79,55400.0,34.227,34.2476,34.1858,34.1858,55400.0
2010-12-22 12:40:00,49.79,49.79,49.74,49.77,92200.0,34.1858,34.1858,34.1515,34.1721,92200.0
2010-12-22 12:50:00,49.77,49.77,49.71,49.72,90700.0,34.1721,34.1721,34.1309,34.1377,90700.0
2010-12-22 13:00:00,49.73,49.78,49.7,49.78,95100.0,34.1446,34.1789,34.124,34.1789,95100.0
2010-12-22 13:10:00,49.77,49.8,49.74,49.79,93300.0,34.1721,34.1927,34.1515,34.1858,93300.0
2010-12-22 13:20:00,49.79,49.82,49.78,49.79,54100.0,34.1858,34.2064,34.1789,34.1858,54100.0
2010-12-22 13:30:00,49.79,49.8,49.75,49.76,124400.0,34.1858,34.1927,34.1583,34.1652,124400.0
2010-12-22 13:40:00,49.76,49.79,49.72,49.73,128700.0,34.1652,34.1858,34.1377,34.1446,128700.0
2010-12-22 13:50:00,49.74,49.77,49.72,49.77,132100.0,34.1515,34.1721,34.1377,34.1721,132100.0
2010-12-22 14:00:00,49.77,49.78,49.73,49.75,134200.0,34.1721,34.1789,34.1446,34.1583,134200.0
2010-12-22 14:10:00,49.75,49.82,49.75,49.82,125000.0,34.1583,34.2064,34.1583,34.2064,125000.0
2010-12-22 14:20:00,49.82,49.87,49.8,49.86,77600.0,34.2064,34.2407,34.1927,34.2339,77600.0
2010-12-22 14:30:00,49.87,49.87,49.83,49.85,59800.0,34.2407,34.2407,34.2133,34.227,59800.0
2010-12-22 14:40:00,49.85,49.89,49.81,49.87,123000.0,34.227,34.2545,34.1995,34.2407,123000.0
2010-12-22 14:50:00,49.86,49.9,49.84,49.89,164500.0,34.2339,34.2613,34.2201,34.2545,164500.0
2010-12-22 15:00:00,49.89,49.89,49.85,49.87,105200.0,34.2545,34.2545,34.227,34.2407,105200.0
2010-12-22 15:10:00,49.87,49.93,49.87,49.93,162800.0,34.2407,34.2819,34.2407,34.2819,162800.0
2010-12-22 15:20:00,49.92,49.98,49.92,49.97,328400.0,34.2751,34.3163,34.2751,34.3094,328400.0
2010-12-22 15:30:00,49.96,49.97,49.92,49.94,241900.0,34.3025,34.3094,34.2751,34.2888,241900.0
2010-12-22 15:40:00,49.95,49.99,49.94,49.97,380900.0,34.2957,34.3231,34.2888,34.3094,380900.0
2010-12-22 15:50:00,49.96,50.0,49.94,50.0,869700.0,34.3025,34.33,34.2888,34.33,869700.0
2010-12-23 09:30:00,49.86,49.97,49.82,49.86,353700.0,34.2339,34.3094,34.2064,34.2339,353700.0
2010-12-23 09:40:00,49.87,49.92,49.8,49.87,168700.0,34.2407,34.2751,34.1927,34.2407,168700.0
2010-12-23 09:50:00,49.86,49.94,49.85,49.87,220800.0,34.2339,34.2888,34.227,34.2407,220800.0
2010-12-23 10:00:00,49.87,49.9,49.77,49.79,170400.0,34.2407,34.2613,34.1721,34.1858,170400.0
2010-12-23 10:10:00,49.79,49.82,49.67,49.7,238400.0,34.1858,34.2064,34.1034,34.124,238400.0
2010-12-23 10:20:00,49.7,49.74,49.61,49.71,192900.0,34.124,34.1515,34.0622,34.1309,192900.0
2010-12-23 10:30:00,49.72,49.76,49.56,49.6,275300.0,34.1377,34.1652,34.0279,34.0553,275300.0
2010-12-23 10:40:00,49.6,49.69,49.56,49.62,215800.0,34.0553,34.1171,34.0279,34.0691,215800.0
2010-12-23 10:50:00,49.62,49.7,49.62,49.69,112400.0,34.0691,34.124,34.0691,34.1171,112400.0
2010-12-23 11:00:00,49.69,49.73,49.66,49.67,109400.0,34.1171,34.1446,34.0965,34.1034,109400.0
2010-12-23 11:10:00,49.66,49.76,49.66,49.76,314100.0,34.0965,34.1652,34.0965,34.1652,314100.0
2010-12-23 11:20:00,49.76,49.79,49.71,49.73,334100.0,34.1652,34.1858,34.1309,34.1446,334100.0
2010-12-23 11:30:00,49.72,49.74,49.64,49.68,355800.0,34.1377,34.1515,34.0828,34.1103,355800.0
2010-12-23 11:40:00,49.68,49.68,49.61,49.61,122500.0,34.1103,34.1103,34.0622,34.0622,122500.0
2010-12-23 11:50:00,49.6,49.63,49.47,49.5,194200.0,34.0553,34.0759,33.9661,33.9867,194200.0
2010-12-23 12:00:00,49.5,49.51,49.38,49.41,328300.0,33.9867,33.9935,33.9043,33.9249,328300.0
2010-12-23 12:10:00,49.41,49.44,49.38,49.41,261200.0,33.9249,33.9455,33.9043,33.9249,261200.0
2010-12-23 12:20:00,49.41,49.5,49.4,49.48,145200.0,33.9249,33.9867,33.918,33.973,145200.0
2010-12-23 12:30:00,49.47,49.48,49.45,49.47,100600.0,33.9661,33.973,33.9524,33.9661,100600.0
2010-12-23 12:40:00,49.47,49.49,49.42,49.47,80200.0,33.9661,33.9798,33.9318,33.9661,80200.0
2010-12-23 12:50:00,49.48,49.56,49.47,49.53,47500.0,33.973,34.0279,33.9661,34.0073,47500.0
2010-12-23 13:00:00,49.52,49.57,49.51,49.55,84300.0,34.0004,34.0347,33.9935,34.021,84300.0
2010-12-23 13:10:00,49.54,49.56,49.52,49.52,124100.0,34.0141,34.0279,34.0004,34.0004,124100.0
2010-12-23 13:20:00,49.53,49.53,49.47,49.49,109500.0,34.0073,34.0073,33.9661,33.9798,109500.0
2010-12-23 13:30:00,49.49,49.52,49.47,49.5,47900.0,33.9798,34.0004,33.9661,33.9867,47900.0
2010-12-23 13:40:00,49.5,49.52,49.45,49.51,62800.0,33.9867,34.0004,33.9524,33.9935,62800.0
2010-12-23 13:50:00,49.51,49.52,49.48,49.51,72100.0,33.9935,34.0004,33.973,33.9935,72100.0
2010-12-23 14:00:00,49.51,49.56,49.47,49.52,141900.0,33.9935,34.0279,33.9661,34.0004,141900.0
2010-12-23 14:10:00,49.51,49.54,49.46,49.46,108400.0,33.9935,34.0141,33.9592,33.9592,108400.0
2010-12-23 14:20:00,49.45,49.47,49.33,49.35,182300.0,33.9524,33.9661,33.87,33.8837,182300.0
2010-12-23 14:30:00,49.35,49.37,49.31,49.33,188300.0,33.8837,33.8974,33.8562,33.87,188300.0
2010-12-23 14:40:00,49.33,49.39,49.29,49.37,160400.0,33.87,33.9112,33.8425,33.8974,160400.0
2010-12-23 14:50:00,49.37,49.39,49.29,49.33,161800.0,33.8974,33.9112,33.8425,33.87,161800.0
2010-12-23 15:00:00,49.33,49.4,49.31,49.36,354900.0,33.87,33.918,33.8562,33.8906,354900.0
2010-12-23 15:10:00,49.37,49.4,49.36,49.4,195200.0,33.8974,33.918,33.8906,33.918,195200.0
2010-12-23 15:20:00,49.39,49.45,49.39,49.44,230900.0,33.9112,33.9524,33.9112,33.9455,230900.0
2010-12-23 15:30:00,49.44,49.45,49.41,49.42,235400.0,33.9455,33.9524,33.9249,33.9318,235400.0
2010-12-23 15:40:00,49.43,49.47,49.36,49.38,332900.0,33.9386,33.9661,33.8906,33.9043,332900.0
2010-12-23 15:50:00,49.38,49.43,49.28,49.43,644300.0,33.9043,33.9386,33.8356,33.9386,644300.0
2010-12-27 09:30:00,49.4,49.4,49.08,49.18,262800.0,33.918,33.918,33.6983,33.767,262800.0
2010-12-27 09:40:00,49.17,49.18,48.98,49.14,235200.0,33.7601,33.767,33.6297,33.7395,235200.0
2010-12-27 09:50:00,49.14,49.16,49.04,49.05,221300.0,33.7395,33.7532,33.6708,33.6777,221300.0
2010-12-27 10:00:00,49.05,49.12,49.01,49.11,300200.0,33.6777,33.7258,33.6502,33.7189,300200.0
2010-12-27 10:10:00,49.11,49.41,49.1,49.41,246100.0,33.7189,33.9249,33.712,33.9249,246100.0
2010-12-27 10:20:00,49.41,49.52,49.41,49.51,188500.0,33.9249,34.0004,33.9249,33.9935,188500.0
2010-12-27 10:30:00,49.51,49.54,49.38,49.38,140500.0,33.9935,34.0141,33.9043,33.9043,140500.0
2010-12-27 10:40:00,49.38,49.4,49.31,49.33,153500.0,33.9043,33.918,33.8562,33.87,153500.0
2010-12-27 10:50:00,49.33,49.34,49.3,49.31,92000.0,33.87,33.8768,33.8494,33.8562,92000.0
2010-12-27 11:00:00,49.31,49.35,49.29,49.34,51900.0,33.8562,33.8837,33.8425,33.8768,51900.0
2010-12-27 11:10:00,49.35,49.4,49.34,49.38,105300.0,33.8837,33.918,33.8768,33.9043,105300.0
2010-12-27 11:20:00,49.38,49.41,49.33,49.34,82600.0,33.9043,33.9249,33.87,33.8768,82600.0
2010-12-27 11:30:00,49.35,49.35,49.29,49.35,60600.0,33.8837,33.8837,33.8425,33.8837,60600.0
2010-12-27 11:40:00,49.36,49.36,49.27,49.27,112700.0,33.8906,33.8906,33.8288,33.8288,112700.0
2010-12-27 11:50:00,49.28,49.29,49.25,49.28,99400.0,33.8356,33.8425,33.815,33.8356,99400.0
2010-12-27 12:00:00,49.28,49.34,49.27,49.33,105100.0,33.8356,33.8768,33.8288,33.87,105100.0
2010-12-27 12:10:00,49.33,49.42,49.32,49.42,64200.0,33.87,33.9318,33.8631,33.9318,64200.0
2010-12-27 12:20:00,49.42,49.45,49.41,49.43,41400.0,33.9318,33.9524,33.9249,33.9386,41400.0
2010-12-27 12:30:00,49.43,49.44,49.4,49.42,39100.0,33.9386,33.9455,33.918,33.9318,39100.0
2010-12-27 12:40:00,49.41,49.42,49.37,49.37,58200.0,33.9249,33.9318,33.8974,33.8974,58200.0
2010-12-27 12:50:00,49.38,49.4,49.35,49.38,51500.0,33.9043,33.918,33.8837,33.9043,51500.0
2010-12-27 13:00:00,49.39,49.46,49.37,49.45,65600.0,33.9112,33.9592,33.8974,33.9524,65600.0
2010-12-27 13:10:00,49.46,49.62,49.44,49.61,153800.0,33.9592,34.0691,33.9455,34.0622,153800.0
2010-12-27 13:20:00,49.61,49.66,49.43,49.61,392100.0,34.0622,34.0965,33.9386,34.0622,392100.0
2010-12-27 13:30:00,49.62,49.71,49.61,49.69,161300.0,34.0691,34.1309,34.0622,34.1171,161300.0
2010-12-27 13:40:00,49.68,49.74,49.67,49.73,110700.0,34.1103,34.1515,34.1034,34.1446,110700.0
2010-12-27 13:50:00,49.72,49.8,49.69,49.77,107200.0,34.1377,34.1927,34.1171,34.1721,107200.0
2010-12-27 14:00:00,49.77,49.78,49.68,49.73,74000.0,34.1721,34.1789,34.1103,34.1446,74000.0
2010-12-27 14:10:00,49.72,49.75,49.68,49.75,85000.0,34.1377,34.1583,34.1103,34.1583,85000.0
2010-12-27 14:20:00,49.74,49.76,49.72,49.73,66400.0,34.1515,34.1652,34.1377,34.1446,66400.0
2010-12-27 14:30:00,49.73,49.76,49.73,49.74,99500.0,34.1446,34.1652,34.1446,34.1515,99500.0
2010-12-27 14:40:00,49.74,49.75,49.71,49.71,80400.0,34.1515,34.1583,34.1309,34.1309,80400.0
2010-12-27 14:50:00,49.71,49.75,49.69,49.74,80300.0,34.1309,34.1583,34.1171,34.1515,80300.0
2010-12-27 15:00:00,49.74,49.78,49.72,49.76,109000.0,34.1515,34.1789,34.1377,34.1652,109000.0
2010-12-27 15:10:00,49.76,49.76,49.64,49.68,286000.0,34.1652,34.1652,34.0828,34.1103,286000.0
2010-12-27 15:20:00,49.68,49.7,49.62,49.64,201400.0,34.1103,34.124,34.0691,34.0828,201400.0
2010-12-27 15:30:00,49.63,49.68,49.61,49.64,223300.0,34.0759,34.1103,34.0622,34.0828,223300.0
2010-12-27 15:40:00,49.64,49.72,49.63,49.67,204700.0,34.0828,34.1377,34.0759,34.1034,204700.0
2010-12-27 15:50:00,49.67,49.67,49.6,49.62,357900.0,34.1034,34.1034,34.0553,34.0691,357900.0
2010-12-28 09:30:00,49.78,49.91,49.57,49.75,588700.0,34.1789,34.2682,34.0347,34.1583,588700.0
2010-12-28 09:40:00,49.76,49.84,49.71,49.79,241700.0,34.1652,34.2201,34.1309,34.1858,241700.0
2010-12-28 09:50:00,49.81,49.88,49.81,49.82,189800.0,34.1995,34.2476,34.1995,34.2064,189800.0
2010-12-28 10:00:00,49.81,49.88,49.78,49.82,121700.0,34.1995,34.2476,34.1789,34.2064,121700.0
2010-12-28 10:10:00,49.81,49.82,49.77,49.79,78800.0,34.1995,34.2064,34.1721,34.1858,78800.0
2010-12-28 10:20:00,49.8,49.87,49.78,49.83,151100.0,34.1927,34.2407,34.1789,34.2133,151100.0
2010-12-28 10:30:00,49.83,49.86,49.78,49.81,111200.0,34.2133,34.2339,34.1789,34.1995,111200.0
2010-12-28 10:40:00,49.82,49.82,49.65,49.66,219000.0,34.2064,34.2064,34.0897,34.0965,219000.0
2010-12-28 10:50:00,49.66,49.74,49.65,49.67,86600.0,34.0965,34.1515,34.0897,34.1034,86600.0
2010-12-28 11:00:00,49.67,49.7,49.63,49.7,131100.0,34.1034,34.124,34.0759,34.124,131100.0
2010-12-28 11:10:00,49.7,49.8,49.7,49.8,78000.0,34.124,34.1927,34.124,34.1927,78000.0
2010-12-28 11:20:00,49.8,49.82,49.79,49.82,62900.0,34.1927,34.2064,34.1858,34.2064,62900.0
2010-12-28 11:30:00,49.82,49.83,49.75,49.81,119900.0,34.2064,34.2133,34.1583,34.1995,119900.0
2010-12-28 11:40:00,49.8,49.82,49.75,49.8,49500.0,34.1927,34.2064,34.1583,34.1927,49500.0
2010-12-28 11:50:00,49.8,49.8,49.74,49.76,99300.0,34.1927,34.1927,34.1515,34.1652,99300.0
2010-12-28 12:00:00,49.75,49.75,49.67,49.69,104600.0,34.1583,34.1583,34.1034,34.1171,104600.0
2010-12-28 12:10:00,49.68,49.76,49.67,49.75,44900.0,34.1103,34.1652,34.1034,34.1583,44900.0
2010-12-28 12:20:00,49.75,49.76,49.71,49.76,74900.0,34.1583,34.1652,34.1309,34.1652,74900.0
2010-12-28 12:30:00,49.75,49.9,49.75,49.9,125600.0,34.1583,34.2613,34.1583,34.2613,125600.0
2010-12-28 12:40:00,49.89,49.9,49.85,49.85,53900.0,34.2545,34.2613,34.227,34.227,53900.0
2010-12-28 12:50:00,49.86,49.9,49.85,49.86,159300.0,34.2339,34.2613,34.227,34.2339,159300.0
2010-12-28 13:00:00,49.85,49.92,49.84,49.92,175900.0,34.227,34.2751,34.2201,34.2751,175900.0
2010-12-28 13:10:00,49.92,49.94,49.9,49.93,67100.0,34.2751,34.2888,34.2613,34.2819,67100.0
2010-12-28 13:20:00,49.93,49.94,49.92,49.93,63600.0,34.2819,34.2888,34.2751,34.2819,63600.0
2010-12-28 13:30:00,49.93,49.96,49.92,49.94,69200.0,34.2819,34.3025,34.2751,34.2888,69200.0
2010-12-28 13:40:00,49.95,49.95,49.92,49.93,56900.0,34.2957,34.2957,34.2751,34.2819,56900.0
2010-12-28 13:50:00,49.93,49.94,49.89,49.9,77000.0,34.2819,34.2888,34.2545,34.2613,77000.0
2010-12-28 14:00:00,49.9,49.9,49.84,49.84,80400.0,34.2613,34.2613,34.2201,34.2201,80400.0
2010-12-28 14:10:00,49.84,49.85,49.8,49.83,123500.0,34.2201,34.227,34.1927,34.2133,123500.0
2010-12-28 14:20:00,49.83,49.85,49.81,49.82,93500.0,34.2133,34.227,34.1995,34.2064,93500.0
2010-12-28 14:30:00,49.81,49.85,49.79,49.84,132200.0,34.1995,34.227,34.1858,34.2201,132200.0
2010-12-28 14:40:00,49.85,49.85,49.82,49.83,80000.0,34.227,34.227,34.2064,34.2133,80000.0
2010-12-28 14:50:00,49.83,49.86,49.83,49.84,178700.0,34.2133,34.2339,34.2133,34.2201,178700.0
2010-12-28 15:00:00,49.84,49.87,49.84,49.86,245400.0,34.2201,34.2407,34.2201,34.2339,245400.0
2010-12-28 15:10:00,49.87,49.9,49.85,49.89,140300.0,34.2407,34.2613,34.227,34.2545,140300.0
2010-12-28 15:20:00,49.89,49.94,49.87,49.9,150500.0,34.2545,34.2888,34.2407,34.2613,150500.0
2010-12-28 15:30:00,49.9,49.92,49.88,49.89,119900.0,34.2613,34.2751,34.2476,34.2545,119900.0
2010-12-28 15:40:00,49.89,49.92,49.83,49.85,237600.0,34.2545,34.2751,34.2133,34.227,237600.0
2010-12-28 15:50:00,49.85,49.94,49.83,49.87,384600.0,34.227,34.2888,34.2133,34.2407,384600.0
2010-12-29 09:30:00,49.97,50.0,49.89,49.96,266200.0,34.3094,34.33,34.2545,34.3025,266200.0
2010-12-29 09:40:00,49.96,49.97,49.91,49.95,118900.0,34.3025,34.3094,34.2682,34.2957,118900.0
2010-12-29 09:50:00,49.96,49.97,49.94,49.94,79300.0,34.3025,34.3094,34.2888,34.2888,79300.0
2010-12-29 10:00:00,49.94,49.99,49.89,49.9,345300.0,34.2888,34.3231,34.2545,34.2613,345300.0
2010-12-29 10:10:00,49.9,49.92,49.87,49.88,101700.0,34.2613,34.2751,34.2407,34.2476,101700.0
2010-12-29 10:20:00,49.89,49.98,49.88,49.97,159400.0,34.2545,34.3163,34.2476,34.3094,159400.0
2010-12-29 10:30:00,49.97,49.98,49.96,49.98,62600.0,34.3094,34.3163,34.3025,34.3163,62600.0
2010-12-29 10:40:00,49.98,49.99,49.96,49.98,123500.0,34.3163,34.3231,34.3025,34.3163,123500.0
2010-12-29 10:50:00,49.98,49.98,49.86,49.98,163400.0,34.3163,34.3163,34.2339,34.3163,163400.0
2010-12-29 11:00:00,49.97,50.0,49.97,49.98,307000.0,34.3094,34.33,34.3094,34.3163,307000.0
2010-12-29 11:10:00,49.98,49.99,49.95,49.97,119400.0,34.3163,34.3231,34.2957,34.3094,119400.0
2010-12-29 11:20:00,49.98,50.0,49.97,49.99,101200.0,34.3163,34.33,34.3094,34.3231,101200.0
2010-12-29 11:30:00,49.98,49.99,49.97,49.99,80500.0,34.3163,34.3231,34.3094,34.3231,80500.0
2010-12-29 11:40:00,49.98,49.98,49.97,49.98,64600.0,34.3163,34.3163,34.3094,34.3163,64600.0
2010-12-29 11:50:00,49.98,49.99,49.97,49.98,130500.0,34.3163,34.3231,34.3094,34.3163,130500.0
2010-12-29 12:00:00,49.98,50.0,49.97,49.99,155100.0,34.3163,34.33,34.3094,34.3231,155100.0
2010-12-29 12:10:00,49.98,50.0,49.94,49.98,181900.0,34.3163,34.33,34.2888,34.3163,181900.0
2010-12-29 12:20:00,49.99,49.99,49.98,49.98,144200.0,34.3231,34.3231,34.3163,34.3163,144200.0
2010-12-29 12:30:00,49.99,50.07,49.98,50.07,681700.0,34.3231,34.378,34.3163,34.378,681700.0
2010-12-29 12:40:00,50.07,50.15,50.06,50.13,196300.0,34.378,34.433,34.3712,34.4192,196300.0
2010-12-29 12:50:00,50.13,50.15,50.07,50.12,212300.0,34.4192,34.433,34.378,34.4124,212300.0
2010-12-29 13:00:00,50.12,50.15,50.06,50.12,201700.0,34.4124,34.433,34.3712,34.4124,201700.0
2010-12-29 13:10:00,50.12,50.23,50.12,50.22,259700.0,34.4124,34.4879,34.4124,34.481,259700.0
2010-12-29 13:20:00,50.21,50.24,50.2,50.24,183100.0,34.4742,34.4948,34.4673,34.4948,183100.0
2010-12-29 13:30:00,50.24,50.25,50.19,50.22,145200.0,34.4948,34.5016,34.4604,34.481,145200.0
2010-12-29 13:40:00,50.22,50.27,50.19,50.24,159500.0,34.481,34.5154,34.4604,34.4948,159500.0
2010-12-29 13:50:00,50.24,50.31,50.19,50.26,290300.0,34.4948,34.5428,34.4604,34.5085,290300.0
2010-12-29 14:00:00,50.26,50.26,50.2,50.23,103200.0,34.5085,34.5085,34.4673,34.4879,103200.0
2010-12-29 14:10:00,50.22,50.23,50.12,50.13,127800.0,34.481,34.4879,34.4124,34.4192,127800.0
2010-12-29 14:20:00,50.12,50.15,50.08,50.14,132200.0,34.4124,34.433,34.3849,34.4261,132200.0
2010-12-29 14:30:00,50.15,50.18,50.15,50.17,84600.0,34.433,34.4536,34.433,34.4467,84600.0
2010-12-29 14:40:00,50.16,50.21,50.13,50.21,98700.0,34.4398,34.4742,34.4192,34.4742,98700.0
2010-12-29 14:50:00,50.2,50.23,50.18,50.23,97200.0,34.4673,34.4879,34.4536,34.4879,97200.0
2010-12-29 15:00:00,50.22,50.23,50.18,50.21,111100.0,34.481,34.4879,34.4536,34.4742,111100.0
2010-12-29 15:10:00,50.21,50.22,50.12,50.15,110700.0,34.4742,34.481,34.4124,34.433,110700.0
2010-12-29 15:20:00,50.15,50.17,50.13,50.15,116700.0,34.433,34.4467,34.4192,34.433,116700.0
2010-12-29 15:30:00,50.15,50.15,50.09,50.14,153100.0,34.433,34.433,34.3918,34.4261,153100.0
2010-12-29 15:40:00,50.14,50.16,50.07,50.07,271600.0,34.4261,34.4398,34.378,34.378,271600.0
2010-12-29 15:50:00,50.07,50.13,49.99,50.0,409800.0,34.378,34.4192,34.3231,34.33,409800.0
2010-12-30 09:30:00,50.0,50.19,49.99,50.18,291200.0,34.33,34.4604,34.3231,34.4536,291200.0
2010-12-30 09:40:00,50.17,50.19,50.1,50.16,116400.0,34.4467,34.4604,34.3986,34.4398,116400.0
2010-12-30 09:50:00,50.17,50.21,49.86,49.94,324900.0,34.4467,34.4742,34.2339,34.2888,324900.0
2010-12-30 10:00:00,49.95,49.99,49.83,49.95,233700.0,34.2957,34.3231,34.2133,34.2957,233700.0
2010-12-30 10:10:00,49.95,49.95,49.77,49.87,131100.0,34.2957,34.2957,34.1721,34.2407,131100.0
2010-12-30 10:20:00,49.87,49.98,49.83,49.93,206200.0,34.2407,34.3163,34.2133,34.2819,206200.0
2010-12-30 10:30:00,49.93,49.93,49.81,49.84,102200.0,34.2819,34.2819,34.1995,34.2201,102200.0
2010-12-30 10:40:00,49.84,49.94,49.83,49.94,225700.0,34.2201,34.2888,34.2133,34.2888,225700.0
2010-12-30 10:50:00,49.94,49.97,49.88,49.89,81500.0,34.2888,34.3094,34.2476,34.2545,81500.0
2010-12-30 11:00:00,49.89,49.91,49.77,49.77,96200.0,34.2545,34.2682,34.1721,34.1721,96200.0
2010-12-30 11:10:00,49.78,49.78,49.74,49.74,85800.0,34.1789,34.1789,34.1515,34.1515,85800.0
2010-12-30 11:20:00,49.74,49.78,49.68,49.68,90300.0,34.1515,34.1789,34.1103,34.1103,90300.0
2010-12-30 11:30:00,49.69,49.73,49.63,49.68,161700.0,34.1171,34.1446,34.0759,34.1103,161700.0
2010-12-30 11:40:00,49.69,49.75,49.66,49.74,83300.0,34.1171,34.1583,34.0965,34.1515,83300.0
2010-12-30 11:50:00,49.73,49.75,49.66,49.74,82900.0,34.1446,34.1583,34.0965,34.1515,82900.0
2010-12-30 12:00:00,49.75,49.8,49.73,49.8,34400.0,34.1583,34.1927,34.1446,34.1927,34400.0
2010-12-30 12:10:00,49.8,49.87,49.8,49.83,80900.0,34.1927,34.2407,34.1927,34.2133,80900.0
2010-12-30 12:20:00,49.83,49.84,49.8,49.83,65200.0,34.2133,34.2201,34.1927,34.2133,65200.0
2010-12-30 12:30:00,49.84,49.85,49.81,49.82,51700.0,34.2201,34.227,34.1995,34.2064,51700.0
2010-12-30 12:40:00,49.81,49.83,49.79,49.82,26400.0,34.1995,34.2133,34.1858,34.2064,26400.0
2010-12-30 12:50:00,49.81,49.82,49.74,49.75,38500.0,34.1995,34.2064,34.1515,34.1583,38500.0
2010-12-30 13:00:00,49.76,49.77,49.7,49.7,35800.0,34.1652,34.1721,34.124,34.124,35800.0
2010-12-30 13:10:00,49.71,49.75,49.7,49.75,42500.0,34.1309,34.1583,34.124,34.1583,42500.0
2010-12-30 13:20:00,49.75,49.76,49.71,49.72,50800.0,34.1583,34.1652,34.1309,34.1377,50800.0
2010-12-30 13:30:00,49.73,49.75,49.72,49.75,60400.0,34.1446,34.1583,34.1377,34.1583,60400.0
2010-12-30 13:40:00,49.75,49.76,49.73,49.76,25300.0,34.1583,34.1652,34.1446,34.1652,25300.0
2010-12-30 13:50:00,49.75,49.79,49.74,49.75,56400.0,34.1583,34.1858,34.1515,34.1583,56400.0
2010-12-30 14:00:00,49.77,49.78,49.72,49.73,70900.0,34.1721,34.1789,34.1377,34.1446,70900.0
2010-12-30 14:10:00,49.73,49.78,49.72,49.74,199900.0,34.1446,34.1789,34.1377,34.1515,199900.0
2010-12-30 14:20:00,49.74,49.76,49.71,49.71,171700.0,34.1515,34.1652,34.1309,34.1309,171700.0
2010-12-30 14:30:00,49.72,49.78,49.7,49.78,151100.0,34.1377,34.1789,34.124,34.1789,151100.0
2010-12-30 14:40:00,49.78,49.8,49.69,49.69,193100.0,34.1789,34.1927,34.1171,34.1171,193100.0
2010-12-30 14:50:00,49.7,49.71,49.66,49.67,99000.0,34.124,34.1309,34.0965,34.1034,99000.0
2010-12-30 15:00:00,49.68,49.74,49.67,49.74,98200.0,34.1103,34.1515,34.1034,34.1515,98200.0
2010-12-30 15:10:00,49.73,49.75,49.71,49.73,93500.0,34.1446,34.1583,34.1309,34.1446,93500.0
2010-12-30 15:20:00,49.73,49.83,49.72,49.82,154600.0,34.1446,34.2133,34.1377,34.2064,154600.0
2010-12-30 15:30:00,49.82,49.83,49.78,49.81,162300.0,34.2064,34.2133,34.1789,34.1995,162300.0
2010-12-30 15:40:00,49.82,49.82,49.67,49.75,269100.0,34.2064,34.2064,34.1034,34.1583,269100.0
2010-12-30 15:50:00,49.74,49.76,49.71,49.73,288600.0,34.1515,34.1652,34.1309,34.1446,288600.0
2010-12-31 09:30:00,49.66,49.83,49.36,49.38,306600.0,34.0965,34.2133,33.8906,33.9043,306600.0
2010-12-31 09:40:00,49.38,49.38,49.0,49.29,682800.0,33.9043,33.9043,33.6434,33.8425,682800.0
2010-12-31 09:50:00,49.3,49.39,49.29,49.37,247000.0,33.8494,33.9112,33.8425,33.8974,247000.0
2010-12-31 10:00:00,49.36,49.42,49.32,49.37,197700.0,33.8906,33.9318,33.8631,33.8974,197700.0
2010-12-31 10:10:00,49.36,49.39,49.33,49.35,179800.0,33.8906,33.9112,33.87,33.8837,179800.0
2010-12-31 10:20:00,49.33,49.35,49.21,49.23,101500.0,33.87,33.8837,33.7876,33.8013,101500.0
2010-12-31 10:30:00,49.23,49.26,49.19,49.26,160500.0,33.8013,33.8219,33.7738,33.8219,160500.0
2010-12-31 10:40:00,49.26,49.28,49.22,49.23,95600.0,33.8219,33.8356,33.7944,33.8013,95600.0
2010-12-31 10:50:00,49.24,49.33,49.23,49.26,75300.0,33.8082,33.87,33.8013,33.8219,75300.0
2010-12-31 11:00:00,49.26,49.26,49.21,49.24,144000.0,33.8219,33.8219,33.7876,33.8082,144000.0
2010-12-31 11:10:00,49.24,49.25,49.17,49.18,137700.0,33.8082,33.815,33.7601,33.767,137700.0
2010-12-31 11:20:00,49.17,49.17,49.11,49.11,118200.0,33.7601,33.7601,33.7189,33.7189,118200.0
2010-12-31 11:30:00,49.12,49.16,49.11,49.13,115400.0,33.7258,33.7532,33.7189,33.7326,115400.0
2010-12-31 11:40:00,49.12,49.14,49.08,49.1,92000.0,33.7258,33.7395,33.6983,33.712,92000.0
2010-12-31 11:50:00,49.1,49.16,49.09,49.11,91900.0,33.712,33.7532,33.7052,33.7189,91900.0
2010-12-31 12:00:00,49.11,49.2,49.1,49.15,105800.0,33.7189,33.7807,33.712,33.7464,105800.0
2010-12-31 12:10:00,49.15,49.2,49.12,49.2,99600.0,33.7464,33.7807,33.7258,33.7807,99600.0
2010-12-31 12:20:00,49.2,49.24,49.19,49.22,68500.0,33.7807,33.8082,33.7738,33.7944,68500.0
2010-12-31 12:30:00,49.23,49.23,49.18,49.18,53300.0,33.8013,33.8013,33.767,33.767,53300.0
2010-12-31 12:40:00,49.19,49.19,49.07,49.1,100300.0,33.7738,33.7738,33.6914,33.712,100300.0
2010-12-31 12:50:00,49.1,49.15,49.07,49.13,61500.0,33.712,33.7464,33.6914,33.7326,61500.0
2010-12-31 13:00:00,49.13,49.15,49.13,49.15,37300.0,33.7326,33.7464,33.7326,33.7464,37300.0
2010-12-31 13:10:00,49.15,49.21,49.14,49.21,67100.0,33.7464,33.7876,33.7395,33.7876,67100.0
2010-12-31 13:20:00,49.21,49.27,49.2,49.26,79800.0,33.7876,33.8288,33.7807,33.8219,79800.0
2010-12-31 13:30:00,49.26,49.35,49.26,49.33,93200.0,33.8219,33.8837,33.8219,33.87,93200.0
2010-12-31 13:40:00,49.32,49.35,49.27,49.27,86100.0,33.8631,33.8837,33.8288,33.8288,86100.0
2010-12-31 13:50:00,49.26,49.29,49.24,49.28,53400.0,33.8219,33.8425,33.8082,33.8356,53400.0
2010-12-31 14:00:00,49.28,49.3,49.27,49.28,58900.0,33.8356,33.8494,33.8288,33.8356,58900.0
2010-12-31 14:10:00,49.29,49.31,49.28,49.31,60300.0,33.8425,33.8562,33.8356,33.8562,60300.0
2010-12-31 14:20:00,49.3,49.32,49.29,49.29,74100.0,33.8494,33.8631,33.8425,33.8425,74100.0
2010-12-31 14:30:00,49.3,49.3,49.25,49.26,122400.0,33.8494,33.8494,33.815,33.8219,122400.0
2010-12-31 14:40:00,49.26,49.32,49.26,49.29,52300.0,33.8219,33.8631,33.8219,33.8425,52300.0
2010-12-31 14:50:00,49.29,49.31,49.27,49.31,56800.0,33.8425,33.8562,33.8288,33.8562,56800.0
2010-12-31 15:00:00,49.31,49.36,49.3,49.36,86900.0,33.8562,33.8906,33.8494,33.8906,86900.0
2010-12-31 15:10:00,49.36,49.4,49.34,49.4,120400.0,33.8906,33.918,33.8768,33.918,120400.0
2010-12-31 15:20:00,49.4,49.42,49.35,49.42,166600.0,33.918,33.9318,33.8837,33.9318,166600.0
2010-12-31 15:30:00,49.42,49.46,49.41,49.42,175700.0,33.9318,33.9592,33.9249,33.9318,175700.0
2010-12-31 15:40:00,49.42,49.44,49.29,49.3,295400.0,33.9318,33.9455,33.8425,33.8494,295400.0
2010-12-31 15:50:00,49.3,49.5,49.29,49.49,580300.0,33.8494,33.9867,33.8425,33.9798,580300.0
2011-01-03 09:30:00,49.86,50.16,49.85,50.11,760900.0,34.2339,34.4398,34.227,34.4055,760900.0
2011-01-03 09:40:00,50.1,50.52,50.09,50.47,714400.0,34.3986,34.687,34.3918,34.6527,714400.0
2011-01-03 09:50:00,50.47,50.49,50.31,50.33,444800.0,34.6527,34.6664,34.5428,34.5566,444800.0
2011-01-03 10:00:00,50.32,50.54,50.32,50.54,482600.0,34.5497,34.7007,34.5497,34.7007,482600.0
2011-01-03 10:10:00,50.54,50.76,50.5,50.75,398500.0,34.7007,34.8518,34.6733,34.8449,398500.0
2011-01-03 10:20:00,50.74,50.76,50.61,50.65,512800.0,34.8381,34.8518,34.7488,34.7763,512800.0
2011-01-03 10:30:00,50.66,50.66,50.53,50.64,420600.0,34.7831,34.7831,34.6939,34.7694,420600.0
2011-01-03 10:40:00,50.64,50.74,50.61,50.71,403300.0,34.7694,34.8381,34.7488,34.8175,403300.0
2011-01-03 10:50:00,50.7,50.75,50.67,50.68,280200.0,34.8106,34.8449,34.79,34.7969,280200.0
2011-01-03 11:00:00,50.68,50.73,50.59,50.63,266700.0,34.7969,34.8312,34.7351,34.7625,266700.0
2011-01-03 11:10:00,50.64,50.64,50.58,50.63,190900.0,34.7694,34.7694,34.7282,34.7625,190900.0
2011-01-03 11:20:00,50.62,50.76,50.62,50.62,282600.0,34.7557,34.8518,34.7557,34.7557,282600.0
2011-01-03 11:30:00,50.62,50.78,50.56,50.74,332700.0,34.7557,34.8655,34.7145,34.8381,332700.0
2011-01-03 11:40:00,50.74,50.75,50.66,50.72,320700.0,34.8381,34.8449,34.7831,34.8243,320700.0
2011-01-03 11:50:00,50.72,50.79,50.71,50.79,394400.0,34.8243,34.8724,34.8175,34.8724,394400.0
2011-01-03 12:00:00,50.78,50.8,50.69,50.69,280200.0,34.8655,34.8793,34.8037,34.8037,280200.0
2011-01-03 12:10:00,50.69,50.69,50.62,50.68,114600.0,34.8037,34.8037,34.7557,34.7969,114600.0
2011-01-03 12:20:00,50.68,50.72,50.63,50.66,123300.0,34.7969,34.8243,34.7625,34.7831,123300.0
2011-01-03 12:30:00,50.65,50.68,50.59,50.63,363400.0,34.7763,34.7969,34.7351,34.7625,363400.0
2011-01-03 12:40:00,50.64,50.66,50.56,50.63,153900.0,34.7694,34.7831,34.7145,34.7625,153900.0
2011-01-03 12:50:00,50.63,50.64,50.5,50.52,209000.0,34.7625,34.7694,34.6733,34.687,209000.0
2011-01-03 13:00:00,50.53,50.56,50.49,50.51,121100.0,34.6939,34.7145,34.6664,34.6801,121100.0
2011-01-03 13:10:00,50.51,50.58,50.5,50.52,299700.0,34.6801,34.7282,34.6733,34.687,299700.0
2011-01-03 13:20:00,50.52,50.54,50.49,50.5,91800.0,34.687,34.7007,34.6664,34.6733,91800.0
2011-01-03 13:30:00,50.51,50.55,50.49,50.5,265700.0,34.6801,34.7076,34.6664,34.6733,265700.0
2011-01-03 13:40:00,50.5,50.51,50.47,50.5,143600.0,34.6733,34.6801,34.6527,34.6733,143600.0
2011-01-03 13:50:00,50.49,50.62,50.48,50.59,356600.0,34.6664,34.7557,34.6596,34.7351,356600.0
2011-01-03 14:00:00,50.59,50.61,50.52,50.53,190300.0,34.7351,34.7488,34.687,34.6939,190300.0
2011-01-03 14:10:00,50.53,50.53,50.44,50.49,166000.0,34.6939,34.6939,34.6321,34.6664,166000.0
2011-01-03 14:20:00,50.49,50.52,50.44,50.49,302500.0,34.6664,34.687,34.6321,34.6664,302500.0
2011-01-03 14:30:00,50.49,50.5,50.38,50.38,253400.0,34.6664,34.6733,34.5909,34.5909,253400.0
2011-01-03 14:40:00,50.37,50.41,50.32,50.34,215500.0,34.584,34.6115,34.5497,34.5634,215500.0
2011-01-03 14:50:00,50.35,50.35,50.27,50.3,251100.0,34.5703,34.5703,34.5154,34.536,251100.0
2011-01-03 15:00:00,50.3,50.3,50.21,50.24,312400.0,34.536,34.536,34.4742,34.4948,312400.0
2011-01-03 15:10:00,50.24,50.3,50.17,50.25,416600.0,34.4948,34.536,34.4467,34.5016,416600.0
2011-01-03 15:20:00,50.25,50.27,50.17,50.2,339800.0,34.5016,34.5154,34.4467,34.4673,339800.0
2011-01-03 15:30:00,50.2,50.26,50.17,50.19,314000.0,34.4673,34.5085,34.4467,34.4604,314000.0
2011-01-03 15:40:00,50.19,50.21,50.12,50.19,383200.0,34.4604,34.4742,34.4124,34.4604,383200.0
2011-01-03 15:50:00,50.2,50.25,50.13,50.21,828100.0,34.4673,34.5016,34.4192,34.4742,828100.0
2011-01-04 09:30:00,50.36,50.65,50.33,50.58,574900.0,34.5772,34.7763,34.5566,34.7282,574900.0
2011-01-04 09:40:00,50.58,50.58,50.4,50.58,451900.0,34.7282,34.7282,34.6046,34.7282,451900.0
2011-01-04 09:50:00,50.58,50.62,50.39,50.61,515400.0,34.7282,34.7557,34.5978,34.7488,515400.0
2011-01-04 10:00:00,50.61,50.79,50.58,50.79,508900.0,34.7488,34.8724,34.7282,34.8724,508900.0
2011-01-04 10:10:00,50.79,50.87,50.77,50.86,535000.0,34.8724,34.9273,34.8587,34.9205,535000.0
2011-01-04 10:20:00,50.86,50.93,50.74,50.75,343300.0,34.9205,34.9685,34.8381,34.8449,343300.0
2011-01-04 10:30:00,50.76,50.83,50.72,50.82,352700.0,34.8518,34.8999,34.8243,34.893,352700.0
2011-01-04 10:40:00,50.82,50.95,50.81,50.95,273800.0,34.893,34.9823,34.8861,34.9823,273800.0
2011-01-04 10:50:00,50.95,50.95,50.78,50.79,375000.0,34.9823,34.9823,34.8655,34.8724,375000.0
2011-01-04 11:00:00,50.78,50.9,50.76,50.82,246500.0,34.8655,34.9479,34.8518,34.893,246500.0
2011-01-04 11:10:00,50.82,50.84,50.72,50.76,384800.0,34.893,34.9067,34.8243,34.8518,384800.0
2011-01-04 11:20:00,50.76,50.8,50.68,50.7,283400.0,34.8518,34.8793,34.7969,34.8106,283400.0
2011-01-04 11:30:00,50.69,50.72,50.62,50.71,423000.0,34.8037,34.8243,34.7557,34.8175,423000.0
2011-01-04 11:40:00,50.7,50.71,50.6,50.62,259800.0,34.8106,34.8175,34.7419,34.7557,259800.0
2011-01-04 11:50:00,50.62,50.67,50.55,50.63,237900.0,34.7557,34.79,34.7076,34.7625,237900.0
2011-01-04 12:00:00,50.63,50.65,50.49,50.54,319100.0,34.7625,34.7763,34.6664,34.7007,319100.0
2011-01-04 12:10:00,50.54,50.65,50.54,50.65,131700.0,34.7007,34.7763,34.7007,34.7763,131700.0
2011-01-04 12:20:00,50.64,50.68,50.58,50.62,257700.0,34.7694,34.7969,34.7282,34.7557,257700.0
2011-01-04 12:30:00,50.61,50.72,50.58,50.67,203000.0,34.7488,34.8243,34.7282,34.79,203000.0
2011-01-04 12:40:00,50.67,50.69,50.57,50.69,248900.0,34.79,34.8037,34.7213,34.8037,248900.0
2011-01-04 12:50:00,50.69,50.76,50.69,50.76,295200.0,34.8037,34.8518,34.8037,34.8518,295200.0
2011-01-04 13:00:00,50.76,50.8,50.72,50.75,210600.0,34.8518,34.8793,34.8243,34.8449,210600.0
2011-01-04 13:10:00,50.75,50.8,50.75,50.78,166000.0,34.8449,34.8793,34.8449,34.8655,166000.0
2011-01-04 13:20:00,50.78,50.78,50.7,50.73,158100.0,34.8655,34.8655,34.8106,34.8312,158100.0
2011-01-04 13:30:00,50.73,50.74,50.68,50.7,216200.0,34.8312,34.8381,34.7969,34.8106,216200.0
2011-01-04 13:40:00,50.7,50.7,50.63,50.65,273000.0,34.8106,34.8106,34.7625,34.7763,273000.0
2011-01-04 13:50:00,50.65,50.65,50.6,50.6,161700.0,34.7763,34.7763,34.7419,34.7419,161700.0
2011-01-04 14:00:00,50.6,50.71,50.58,50.7,242200.0,34.7419,34.8175,34.7282,34.8106,242200.0
2011-01-04 14:10:00,50.7,50.74,50.68,50.7,189200.0,34.8106,34.8381,34.7969,34.8106,189200.0
2011-01-04 14:20:00,50.71,50.75,50.7,50.71,219900.0,34.8175,34.8449,34.8106,34.8175,219900.0
2011-01-04 14:30:00,50.71,50.72,50.68,50.69,181000.0,34.8175,34.8243,34.7969,34.8037,181000.0
2011-01-04 14:40:00,50.69,50.77,50.61,50.64,857100.0,34.8037,34.8587,34.7488,34.7694,857100.0
2011-01-04 14:50:00,50.64,50.75,50.64,50.75,283500.0,34.7694,34.8449,34.7694,34.8449,283500.0
2011-01-04 15:00:00,50.75,50.79,49.59,49.9,4640500.0,34.8449,34.8724,34.0485,34.2613,4640500.0
2011-01-04 15:10:00,49.89,50.48,49.88,50.28,1862700.0,34.2545,34.6596,34.2476,34.5222,1862700.0
2011-01-04 15:20:00,50.28,50.85,50.22,50.83,1927500.0,34.5222,34.9136,34.481,34.8999,1927500.0
2011-01-04 15:30:00,50.82,50.95,50.66,50.7,1690900.0,34.893,34.9823,34.7831,34.8106,1690900.0
2011-01-04 15:40:00,50.7,50.85,50.57,50.81,1033800.0,34.8106,34.9136,34.7213,34.8861,1033800.0
2011-01-04 15:50:00,50.81,51.06,50.8,50.96,2064700.0,34.8861,35.0578,34.8793,34.9891,2064700.0
2011-01-05 09:30:00,51.55,51.76,51.39,51.5,2462000.0,35.3942,35.5384,35.2844,35.3599,2462000.0
2011-01-05 09:40:00,51.5,51.75,51.25,51.66,1155500.0,35.3599,35.5315,35.1882,35.4697,1155500.0
2011-01-05 09:50:00,51.66,51.75,51.4,51.43,650000.0,35.4697,35.5315,35.2912,35.3118,650000.0
2011-01-05 10:00:00,51.43,51.63,51.28,51.63,632600.0,35.3118,35.4491,35.2088,35.4491,632600.0
2011-01-05 10:10:00,51.63,51.93,51.61,51.91,1482600.0,35.4491,35.6551,35.4354,35.6414,1482600.0
2011-01-05 10:20:00,51.91,51.98,51.81,51.94,957800.0,35.6414,35.6894,35.5727,35.662,957800.0
2011-01-05 10:30:00,51.94,51.96,51.74,51.81,529300.0,35.662,35.6757,35.5247,35.5727,529300.0
2011-01-05 10:40:00,51.81,51.97,51.79,51.97,576700.0,35.5727,35.6826,35.559,35.6826,576700.0
2011-01-05 10:50:00,51.97,52.16,51.92,51.99,1735800.0,35.6826,35.813,35.6483,35.6963,1735800.0
2011-01-05 11:00:00,52.01,52.1,51.91,52.04,525500.0,35.71,35.7718,35.6414,35.7306,525500.0
2011-01-05 11:10:00,52.03,52.4,52.02,52.39,905500.0,35.7238,35.9778,35.7169,35.971,905500.0
2011-01-05 11:20:00,52.39,52.39,52.21,52.33,809500.0,35.971,35.971,35.8474,35.9298,809500.0
2011-01-05 11:30:00,52.33,52.38,52.21,52.35,605300.0,35.9298,35.9641,35.8474,35.9435,605300.0
2011-01-05 11:40:00,52.35,52.4,52.04,52.06,599200.0,35.9435,35.9778,35.7306,35.7444,599200.0
2011-01-05 11:50:00,52.07,52.16,52.0,52.03,334300.0,35.7512,35.813,35.7032,35.7238,334300.0
2011-01-05 12:00:00,52.03,52.07,51.96,52.07,374100.0,35.7238,35.7512,35.6757,35.7512,374100.0
2011-01-05 12:10:00,52.07,52.12,52.0,52.11,330700.0,35.7512,35.7856,35.7032,35.7787,330700.0
2011-01-05 12:20:00,52.11,52.11,52.04,52.06,413200.0,35.7787,35.7787,35.7306,35.7444,413200.0
2011-01-05 12:30:00,52.06,52.15,52.05,52.11,288400.0,35.7444,35.8062,35.7375,35.7787,288400.0
2011-01-05 12:40:00,52.11,52.14,52.06,52.07,279400.0,35.7787,35.7993,35.7444,35.7512,279400.0
2011-01-05 12:50:00,52.06,52.07,51.98,52.0,268500.0,35.7444,35.7512,35.6894,35.7032,268500.0
2011-01-05 13:00:00,52.0,52.02,51.85,51.89,286300.0,35.7032,35.7169,35.6002,35.6277,286300.0
2011-01-05 13:10:00,51.88,51.91,51.76,51.78,429300.0,35.6208,35.6414,35.5384,35.5521,429300.0
2011-01-05 13:20:00,51.78,51.9,51.7,51.89,483200.0,35.5521,35.6345,35.4972,35.6277,483200.0
2011-01-05 13:30:00,51.89,52.01,51.84,51.98,407900.0,35.6277,35.71,35.5933,35.6894,407900.0
2011-01-05 13:40:00,51.98,52.09,51.95,52.04,396600.0,35.6894,35.765,35.6689,35.7306,396600.0
2011-01-05 13:50:00,52.03,52.04,51.97,52.03,276500.0,35.7238,35.7306,35.6826,35.7238,276500.0
2011-01-05 14:00:00,52.03,52.04,51.94,52.02,303400.0,35.7238,35.7306,35.662,35.7169,303400.0
2011-01-05 14:10:00,52.03,52.13,52.01,52.13,328200.0,35.7238,35.7924,35.71,35.7924,328200.0
2011-01-05 14:20:00,52.13,52.13,52.03,52.04,236000.0,35.7924,35.7924,35.7238,35.7306,236000.0
2011-01-05 14:30:00,52.03,52.05,51.99,52.03,213300.0,35.7238,35.7375,35.6963,35.7238,213300.0
2011-01-05 14:40:00,52.03,52.05,51.99,52.0,196600.0,35.7238,35.7375,35.6963,35.7032,196600.0
2011-01-05 14:50:00,52.0,52.02,51.92,51.99,241100.0,35.7032,35.7169,35.6483,35.6963,241100.0
2011-01-05 15:00:00,52.0,52.23,51.98,52.2,931900.0,35.7032,35.8611,35.6894,35.8405,931900.0
2011-01-05 15:10:00,52.18,52.25,52.15,52.23,402200.0,35.8268,35.8748,35.8062,35.8611,402200.0
2011-01-05 15:20:00,52.23,52.25,52.22,52.24,337000.0,35.8611,35.8748,35.8542,35.868,337000.0
2011-01-05 15:30:00,52.23,52.25,52.17,52.17,610300.0,35.8611,35.8748,35.8199,35.8199,610300.0
2011-01-05 15:40:00,52.17,52.26,52.07,52.23,708100.0,35.8199,35.8817,35.7512,35.8611,708100.0
2011-01-05 15:50:00,52.23,52.23,51.98,52.03,1407400.0,35.8611,35.8611,35.6894,35.7238,1407400.0
2011-01-06 09:30:00,52.09,52.3,52.04,52.3,1208800.0,35.765,35.9092,35.7306,35.9092,1208800.0
2011-01-06 09:40:00,52.3,52.55,52.2,52.54,1078800.0,35.9092,36.0808,35.8405,36.0739,1078800.0
2011-01-06 09:50:00,52.54,52.6,52.29,52.3,643900.0,36.0739,36.1151,35.9023,35.9092,643900.0
2011-01-06 10:00:00,52.31,52.5,52.3,52.33,555300.0,35.916,36.0465,35.9092,35.9298,555300.0
2011-01-06 10:10:00,52.32,52.46,52.26,52.37,418100.0,35.9229,36.019,35.8817,35.9572,418100.0
2011-01-06 10:20:00,52.36,52.67,52.36,52.67,783200.0,35.9504,36.1632,35.9504,36.1632,783200.0
2011-01-06 10:30:00,52.67,52.94,52.65,52.92,1093000.0,36.1632,36.3486,36.1495,36.3349,1093000.0
2011-01-06 10:40:00,52.92,53.03,52.78,52.92,1510200.0,36.3349,36.4104,36.2387,36.3349,1510200.0
2011-01-06 10:50:00,52.92,52.93,52.74,52.82,670300.0,36.3349,36.3417,36.2113,36.2662,670300.0
2011-01-06 11:00:00,52.81,52.83,52.7,52.74,710800.0,36.2593,36.2731,36.1838,36.2113,710800.0
2011-01-06 11:10:00,52.74,52.78,52.72,52.77,519800.0,36.2113,36.2387,36.1975,36.2319,519800.0
2011-01-06 11:20:00,52.77,52.86,52.68,52.72,579300.0,36.2319,36.2937,36.1701,36.1975,579300.0
2011-01-06 11:30:00,52.72,52.81,52.7,52.71,212800.0,36.1975,36.2593,36.1838,36.1907,212800.0
2011-01-06 11:40:00,52.7,52.7,52.54,52.57,290500.0,36.1838,36.1838,36.0739,36.0945,290500.0
2011-01-06 11:50:00,52.57,52.75,52.56,52.69,225400.0,36.0945,36.2181,36.0877,36.1769,225400.0
2011-01-06 12:00:00,52.69,52.71,52.6,52.62,230300.0,36.1769,36.1907,36.1151,36.1289,230300.0
2011-01-06 12:10:00,52.61,52.61,52.52,52.55,164600.0,36.122,36.122,36.0602,36.0808,164600.0
2011-01-06 12:20:00,52.55,52.68,52.53,52.68,189600.0,36.0808,36.1701,36.0671,36.1701,189600.0
2011-01-06 12:30:00,52.68,52.78,52.67,52.71,431000.0,36.1701,36.2387,36.1632,36.1907,431000.0
2011-01-06 12:40:00,52.72,52.79,52.69,52.78,233800.0,36.1975,36.2456,36.1769,36.2387,233800.0
2011-01-06 12:50:00,52.79,52.83,52.76,52.78,168200.0,36.2456,36.2731,36.225,36.2387,168200.0
2011-01-06 13:00:00,52.78,52.78,52.65,52.65,206100.0,36.2387,36.2387,36.1495,36.1495,206100.0
2011-01-06 13:10:00,52.66,52.68,52.6,52.63,191200.0,36.1563,36.1701,36.1151,36.1357,191200.0
2011-01-06 13:20:00,52.63,52.66,52.58,52.66,141000.0,36.1357,36.1563,36.1014,36.1563,141000.0
2011-01-06 13:30:00,52.66,52.79,52.64,52.79,337000.0,36.1563,36.2456,36.1426,36.2456,337000.0
2011-01-06 13:40:00,52.79,52.8,52.74,52.8,147600.0,36.2456,36.2525,36.2113,36.2525,147600.0
2011-01-06 13:50:00,52.79,52.82,52.73,52.78,265600.0,36.2456,36.2662,36.2044,36.2387,265600.0
2011-01-06 14:00:00,52.78,52.79,52.7,52.72,281500.0,36.2387,36.2456,36.1838,36.1975,281500.0
2011-01-06 14:10:00,52.72,52.73,52.65,52.69,142400.0,36.1975,36.2044,36.1495,36.1769,142400.0
2011-01-06 14:20:00,52.69,52.69,52.57,52.63,197400.0,36.1769,36.1769,36.0945,36.1357,197400.0
2011-01-06 14:30:00,52.63,52.67,52.61,52.64,113900.0,36.1357,36.1632,36.122,36.1426,113900.0
2011-01-06 14:40:00,52.63,52.64,52.51,52.52,187600.0,36.1357,36.1426,36.0533,36.0602,187600.0
2011-01-06 14:50:00,52.53,52.58,52.48,52.51,307400.0,36.0671,36.1014,36.0327,36.0533,307400.0
2011-01-06 15:00:00,52.5,52.58,52.5,52.52,305700.0,36.0465,36.1014,36.0465,36.0602,305700.0
2011-01-06 15:10:00,52.52,52.58,52.5,52.55,315500.0,36.0602,36.1014,36.0465,36.0808,315500.0
2011-01-06 15:20:00,52.56,52.63,52.5,52.63,311800.0,36.0877,36.1357,36.0465,36.1357,311800.0
2011-01-06 15:30:00,52.63,52.67,52.52,52.55,441300.0,36.1357,36.1632,36.0602,36.0808,441300.0
2011-01-06 15:40:00,52.55,52.64,52.52,52.6,345900.0,36.0808,36.1426,36.0602,36.1151,345900.0
2011-01-06 15:50:00,52.6,52.7,52.6,52.67,659400.0,36.1151,36.1838,36.1151,36.1632,659400.0
2011-01-07 09:30:00,52.81,52.9,52.46,52.53,701600.0,36.2593,36.3211,36.019,36.0671,701600.0
2011-01-07 09:40:00,52.53,52.53,52.06,52.09,657400.0,36.0671,36.0671,35.7444,35.765,657400.0
2011-01-07 09:50:00,52.09,52.36,52.05,52.32,371400.0,35.765,35.9504,35.7375,35.9229,371400.0
2011-01-07 10:00:00,52.31,52.39,52.25,52.29,385700.0,35.916,35.971,35.8748,35.9023,385700.0
2011-01-07 10:10:00,52.29,52.37,52.18,52.22,258500.0,35.9023,35.9572,35.8268,35.8542,258500.0
2011-01-07 10:20:00,52.23,52.23,52.0,52.01,572200.0,35.8611,35.8611,35.7032,35.71,572200.0
2011-01-07 10:30:00,52.02,52.07,51.91,51.95,701700.0,35.7169,35.7512,35.6414,35.6689,701700.0
2011-01-07 10:40:00,51.94,51.96,51.73,51.85,416600.0,35.662,35.6757,35.5178,35.6002,416600.0
2011-01-07 10:50:00,51.86,51.87,51.54,51.61,719500.0,35.6071,35.6139,35.3873,35.4354,719500.0
2011-01-07 11:00:00,51.61,51.7,51.56,51.62,344700.0,35.4354,35.4972,35.4011,35.4423,344700.0
2011-01-07 11:10:00,51.63,51.74,51.56,51.74,422300.0,35.4491,35.5247,35.4011,35.5247,422300.0
2011-01-07 11:20:00,51.74,51.86,51.71,51.8,480300.0,35.5247,35.6071,35.5041,35.5659,480300.0
2011-01-07 11:30:00,51.8,51.85,51.68,51.82,388300.0,35.5659,35.6002,35.4835,35.5796,388300.0
2011-01-07 11:40:00,51.82,51.93,51.82,51.86,236700.0,35.5796,35.6551,35.5796,35.6071,236700.0
2011-01-07 11:50:00,51.86,51.95,51.83,51.94,164500.0,35.6071,35.6689,35.5865,35.662,164500.0
2011-01-07 12:00:00,51.94,51.99,51.93,51.94,203400.0,35.662,35.6963,35.6551,35.662,203400.0
2011-01-07 12:10:00,51.94,51.95,51.84,51.89,113400.0,35.662,35.6689,35.5933,35.6277,113400.0
2011-01-07 12:20:00,51.9,51.92,51.88,51.91,168200.0,35.6345,35.6483,35.6208,35.6414,168200.0
2011-01-07 12:30:00,51.91,51.92,51.81,51.82,380500.0,35.6414,35.6483,35.5727,35.5796,380500.0
2011-01-07 12:40:00,51.82,51.83,51.58,51.61,294300.0,35.5796,35.5865,35.4148,35.4354,294300.0
2011-01-07 12:50:00,51.6,51.65,51.4,51.65,584800.0,35.4285,35.4629,35.2912,35.4629,584800.0
2011-01-07 13:00:00,51.65,51.75,51.61,51.67,152200.0,35.4629,35.5315,35.4354,35.4766,152200.0
2011-01-07 13:10:00,51.66,51.8,51.6,51.73,141000.0,35.4697,35.5659,35.4285,35.5178,141000.0
2011-01-07 13:20:00,51.74,51.75,51.59,51.65,138100.0,35.5247,35.5315,35.4217,35.4629,138100.0
2011-01-07 13:30:00,51.65,51.8,51.64,51.76,151800.0,35.4629,35.5659,35.456,35.5384,151800.0
2011-01-07 13:40:00,51.77,51.8,51.7,51.76,140900.0,35.5453,35.5659,35.4972,35.5384,140900.0
2011-01-07 13:50:00,51.75,51.76,51.65,51.71,137500.0,35.5315,35.5384,35.4629,35.5041,137500.0
2011-01-07 14:00:00,51.72,51.78,51.7,51.78,86100.0,35.5109,35.5521,35.4972,35.5521,86100.0
2011-01-07 14:10:00,51.78,51.87,51.77,51.8,196700.0,35.5521,35.6139,35.5453,35.5659,196700.0
2011-01-07 14:20:00,51.79,51.85,51.72,51.73,166200.0,35.559,35.6002,35.5109,35.5178,166200.0
2011-01-07 14:30:00,51.74,51.78,51.65,51.75,158800.0,35.5247,35.5521,35.4629,35.5315,158800.0
2011-01-07 14:40:00,51.76,51.84,51.75,51.82,131300.0,35.5384,35.5933,35.5315,35.5796,131300.0
2011-01-07 14:50:00,51.83,51.86,51.73,51.73,121300.0,35.5865,35.6071,35.5178,35.5178,121300.0
2011-01-07 15:00:00,51.73,51.77,51.71,51.74,127700.0,35.5178,35.5453,35.5041,35.5247,127700.0
2011-01-07 15:10:00,51.75,51.78,51.64,51.7,302900.0,35.5315,35.5521,35.456,35.4972,302900.0
2011-01-07 15:20:00,51.69,51.84,51.69,51.76,223800.0,35.4903,35.5933,35.4903,35.5384,223800.0
2011-01-07 15:30:00,51.76,51.88,51.75,51.78,294800.0,35.5384,35.6208,35.5315,35.5521,294800.0
2011-01-07 15:40:00,51.78,51.86,51.76,51.76,344700.0,35.5521,35.6071,35.5384,35.5384,344700.0
2011-01-07 15:50:00,51.76,51.83,51.73,51.73,581300.0,35.5384,35.5865,35.5178,35.5178,581300.0
2011-01-10 09:30:00,51.47,51.7,51.44,51.59,555900.0,35.3393,35.4972,35.3187,35.4217,555900.0
2011-01-10 09:40:00,51.6,52.19,51.53,52.16,927300.0,35.4285,35.8336,35.3805,35.813,927300.0
2011-01-10 09:50:00,52.16,52.2,51.97,52.0,874800.0,35.813,35.8405,35.6826,35.7032,874800.0
2011-01-10 10:00:00,52.0,52.16,51.99,52.09,562400.0,35.7032,35.813,35.6963,35.765,562400.0
2011-01-10 10:10:00,52.09,52.2,51.93,51.96,491100.0,35.765,35.8405,35.6551,35.6757,491100.0
2011-01-10 10:20:00,51.96,52.12,51.9,52.05,616400.0,35.6757,35.7856,35.6345,35.7375,616400.0
2011-01-10 10:30:00,52.05,52.08,51.8,51.81,354300.0,35.7375,35.7581,35.5659,35.5727,354300.0
2011-01-10 10:40:00,51.81,51.87,51.77,51.87,232800.0,35.5727,35.6139,35.5453,35.6139,232800.0
2011-01-10 10:50:00,51.86,51.94,51.84,51.93,400900.0,35.6071,35.662,35.5933,35.6551,400900.0
2011-01-10 11:00:00,51.93,51.94,51.88,51.9,265200.0,35.6551,35.662,35.6208,35.6345,265200.0
2011-01-10 11:10:00,51.91,52.0,51.88,51.92,241600.0,35.6414,35.7032,35.6208,35.6483,241600.0
2011-01-10 11:20:00,51.93,51.96,51.88,51.94,225700.0,35.6551,35.6757,35.6208,35.662,225700.0
2011-01-10 11:30:00,51.94,52.0,51.93,51.99,276000.0,35.662,35.7032,35.6551,35.6963,276000.0
2011-01-10 11:40:00,51.99,52.01,51.98,52.0,450600.0,35.6963,35.71,35.6894,35.7032,450600.0
2011-01-10 11:50:00,52.0,52.04,51.85,51.86,405700.0,35.7032,35.7306,35.6002,35.6071,405700.0
2011-01-10 12:00:00,51.87,51.87,51.76,51.83,716300.0,35.6139,35.6139,35.5384,35.5865,716300.0
2011-01-10 12:10:00,51.82,51.85,51.81,51.82,673000.0,35.5796,35.6002,35.5727,35.5796,673000.0
2011-01-10 12:20:00,51.81,51.83,51.6,51.64,370200.0,35.5727,35.5865,35.4285,35.456,370200.0
2011-01-10 12:30:00,51.64,51.68,51.58,51.64,462400.0,35.456,35.4835,35.4148,35.456,462400.0
2011-01-10 12:40:00,51.65,51.67,51.62,51.64,311600.0,35.4629,35.4766,35.4423,35.456,311600.0
2011-01-10 12:50:00,51.65,51.66,51.63,51.64,239200.0,35.4629,35.4697,35.4491,35.456,239200.0
2011-01-10 13:00:00,51.65,51.7,51.64,51.67,156300.0,35.4629,35.4972,35.456,35.4766,156300.0
2011-01-10 13:10:00,51.67,51.7,51.63,51.67,306600.0,35.4766,35.4972,35.4491,35.4766,306600.0
2011-01-10 13:20:00,51.67,51.68,51.64,51.67,188100.0,35.4766,35.4835,35.456,35.4766,188100.0
2011-01-10 13:30:00,51.67,51.77,51.66,51.68,687200.0,35.4766,35.5453,35.4697,35.4835,687200.0
2011-01-10 13:40:00,51.68,51.75,51.67,51.74,249600.0,35.4835,35.5315,35.4766,35.5247,249600.0
2011-01-10 13:50:00,51.74,51.76,51.68,51.68,253000.0,35.5247,35.5384,35.4835,35.4835,253000.0
2011-01-10 14:00:00,51.69,51.72,51.61,51.62,480700.0,35.4903,35.5109,35.4354,35.4423,480700.0
2011-01-10 14:10:00,51.62,51.69,51.62,51.69,157800.0,35.4423,35.4903,35.4423,35.4903,157800.0
2011-01-10 14:20:00,51.68,51.71,51.68,51.7,148800.0,35.4835,35.5041,35.4835,35.4972,148800.0
2011-01-10 14:30:00,51.71,51.71,51.69,51.7,169500.0,35.5041,35.5041,35.4903,35.4972,169500.0
2011-01-10 14:40:00,51.7,51.71,51.69,51.69,180800.0,35.4972,35.5041,35.4903,35.4903,180800.0
2011-01-10 14:50:00,51.69,51.73,51.69,51.72,301700.0,35.4903,35.5178,35.4903,35.5109,301700.0
2011-01-10 15:00:00,51.72,51.81,51.71,51.73,380800.0,35.5109,35.5727,35.5041,35.5178,380800.0
2011-01-10 15:10:00,51.74,51.79,51.73,51.76,327300.0,35.5247,35.559,35.5178,35.5384,327300.0
2011-01-10 15:20:00,51.77,51.77,51.73,51.74,453900.0,35.5453,35.5453,35.5178,35.5247,453900.0
2011-01-10 15:30:00,51.74,51.76,51.71,51.71,538700.0,35.5247,35.5384,35.5041,35.5041,538700.0
2011-01-10 15:40:00,51.71,51.74,51.67,51.73,409900.0,35.5041,35.5247,35.4766,35.5178,409900.0
2011-01-10 15:50:00,51.72,51.79,51.54,51.62,1181400.0,35.5109,35.559,35.3873,35.4423,1181400.0
2011-01-11 09:30:00,51.63,52.17,51.55,51.96,847200.0,35.4491,35.8199,35.3942,35.6757,847200.0
2011-01-11 09:40:00,51.98,52.18,51.9,52.0,261300.0,35.6894,35.8268,35.6345,35.7032,261300.0
2011-01-11 09:50:00,52.0,52.13,51.93,51.94,224700.0,35.7032,35.7924,35.6551,35.662,224700.0
2011-01-11 10:00:00,51.93,52.12,51.89,52.09,290900.0,35.6551,35.7856,35.6277,35.765,290900.0
2011-01-11 10:10:00,52.1,52.12,52.02,52.03,172900.0,35.7718,35.7856,35.7169,35.7238,172900.0
2011-01-11 10:20:00,52.02,52.09,52.0,52.06,164500.0,35.7169,35.765,35.7032,35.7444,164500.0
2011-01-11 10:30:00,52.07,52.08,52.0,52.08,206000.0,35.7512,35.7581,35.7032,35.7581,206000.0
2011-01-11 10:40:00,52.08,52.11,52.03,52.1,168900.0,35.7581,35.7787,35.7238,35.7718,168900.0
2011-01-11 10:50:00,52.1,52.17,52.06,52.16,231700.0,35.7718,35.8199,35.7444,35.813,231700.0
2011-01-11 11:00:00,52.16,52.23,52.11,52.17,298800.0,35.813,35.8611,35.7787,35.8199,298800.0
2011-01-11 11:10:00,52.17,52.33,52.12,52.33,457000.0,35.8199,35.9298,35.7856,35.9298,457000.0
2011-01-11 11:20:00,52.33,52.39,52.24,52.33,307900.0,35.9298,35.971,35.868,35.9298,307900.0
2011-01-11 11:30:00,52.33,52.44,52.28,52.32,485100.0,35.9298,36.0053,35.8954,35.9229,485100.0
2011-01-11 11:40:00,52.32,52.36,52.22,52.3,192500.0,35.9229,35.9504,35.8542,35.9092,192500.0
2011-01-11 11:50:00,52.3,52.3,52.15,52.19,183300.0,35.9092,35.9092,35.8062,35.8336,183300.0
2011-01-11 12:00:00,52.18,52.18,52.06,52.17,195000.0,35.8268,35.8268,35.7444,35.8199,195000.0
2011-01-11 12:10:00,52.18,52.25,52.12,52.14,141100.0,35.8268,35.8748,35.7856,35.7993,141100.0
2011-01-11 12:20:00,52.13,52.25,52.13,52.25,93500.0,35.7924,35.8748,35.7924,35.8748,93500.0
2011-01-11 12:30:00,52.25,52.25,52.17,52.22,180900.0,35.8748,35.8748,35.8199,35.8542,180900.0
2011-01-11 12:40:00,52.21,52.22,52.11,52.15,128700.0,35.8474,35.8542,35.7787,35.8062,128700.0
2011-01-11 12:50:00,52.15,52.23,52.15,52.22,119500.0,35.8062,35.8611,35.8062,35.8542,119500.0
2011-01-11 13:00:00,52.23,52.24,52.09,52.14,134300.0,35.8611,35.868,35.765,35.7993,134300.0
2011-01-11 13:10:00,52.15,52.15,51.99,52.11,214800.0,35.8062,35.8062,35.6963,35.7787,214800.0
2011-01-11 13:20:00,52.11,52.16,52.09,52.1,129600.0,35.7787,35.813,35.765,35.7718,129600.0
2011-01-11 13:30:00,52.1,52.15,52.05,52.13,90600.0,35.7718,35.8062,35.7375,35.7924,90600.0
2011-01-11 13:40:00,52.13,52.13,52.04,52.08,149700.0,35.7924,35.7924,35.7306,35.7581,149700.0
2011-01-11 13:50:00,52.07,52.09,51.84,51.85,255000.0,35.7512,35.765,35.5933,35.6002,255000.0
2011-01-11 14:00:00,51.85,51.9,51.75,51.9,232900.0,35.6002,35.6345,35.5315,35.6345,232900.0
2011-01-11 14:10:00,51.9,52.02,51.89,52.01,160100.0,35.6345,35.7169,35.6277,35.71,160100.0
2011-01-11 14:20:00,52.01,52.02,51.88,51.93,140800.0,35.71,35.7169,35.6208,35.6551,140800.0
2011-01-11 14:30:00,51.93,51.93,51.84,51.85,114300.0,35.6551,35.6551,35.5933,35.6002,114300.0
2011-01-11 14:40:00,51.86,51.95,51.85,51.91,140500.0,35.6071,35.6689,35.6002,35.6414,140500.0
2011-01-11 14:50:00,51.91,51.97,51.87,51.94,166200.0,35.6414,35.6826,35.6139,35.662,166200.0
2011-01-11 15:00:00,51.95,52.02,51.93,52.01,160200.0,35.6689,35.7169,35.6551,35.71,160200.0
2011-01-11 15:10:00,52.0,52.01,51.91,51.99,147900.0,35.7032,35.71,35.6414,35.6963,147900.0
2011-01-11 15:20:00,51.99,51.99,51.93,51.96,157300.0,35.6963,35.6963,35.6551,35.6757,157300.0
2011-01-11 15:30:00,51.96,51.96,51.87,51.87,266600.0,35.6757,35.6757,35.6139,35.6139,266600.0
2011-01-11 15:40:00,51.88,51.98,51.86,51.95,317700.0,35.6208,35.6894,35.6071,35.6689,317700.0
2011-01-11 15:50:00,51.96,52.06,51.96,52.06,657000.0,35.6757,35.7444,35.6757,35.7444,657000.0
2011-01-12 09:30:00,52.21,52.25,51.7,51.7,636200.0,35.8474,35.8748,35.4972,35.4972,636200.0
2011-01-12 09:40:00,51.7,51.79,51.59,51.63,491700.0,35.4972,35.559,35.4217,35.4491,491700.0
2011-01-12 09:50:00,51.63,51.85,51.61,51.67,298400.0,35.4491,35.6002,35.4354,35.4766,298400.0
2011-01-12 10:00:00,51.68,51.72,51.59,51.63,279700.0,35.4835,35.5109,35.4217,35.4491,279700.0
2011-01-12 10:10:00,51.63,51.72,51.63,51.66,237300.0,35.4491,35.5109,35.4491,35.4697,237300.0
2011-01-12 10:20:00,51.67,51.81,51.66,51.77,229100.0,35.4766,35.5727,35.4697,35.5453,229100.0
2011-01-12 10:30:00,51.77,51.9,51.77,51.89,334400.0,35.5453,35.6345,35.5453,35.6277,334400.0
2011-01-12 10:40:00,51.9,51.95,51.85,51.91,188200.0,35.6345,35.6689,35.6002,35.6414,188200.0
2011-01-12 10:50:00,51.9,51.93,51.85,51.92,339000.0,35.6345,35.6551,35.6002,35.6483,339000.0
2011-01-12 11:00:00,51.92,52.02,51.9,52.0,303300.0,35.6483,35.7169,35.6345,35.7032,303300.0
2011-01-12 11:10:00,52.01,52.06,51.95,51.98,191600.0,35.71,35.7444,35.6689,35.6894,191600.0
2011-01-12 11:20:00,51.98,52.07,51.89,52.01,424500.0,35.6894,35.7512,35.6277,35.71,424500.0
2011-01-12 11:30:00,52.01,52.1,52.0,52.07,135600.0,35.71,35.7718,35.7032,35.7512,135600.0
2011-01-12 11:40:00,52.06,52.11,52.04,52.05,104300.0,35.7444,35.7787,35.7306,35.7375,104300.0
2011-01-12 11:50:00,52.04,52.04,51.95,51.97,140600.0,35.7306,35.7306,35.6689,35.6826,140600.0
2011-01-12 12:00:00,51.97,52.03,51.97,51.97,67300.0,35.6826,35.7238,35.6826,35.6826,67300.0
2011-01-12 12:10:00,51.97,51.97,51.88,51.91,492400.0,35.6826,35.6826,35.6208,35.6414,492400.0
2011-01-12 12:20:00,51.91,52.03,51.89,51.99,102600.0,35.6414,35.7238,35.6277,35.6963,102600.0
2011-01-12 12:30:00,52.0,52.0,51.92,51.92,119200.0,35.7032,35.7032,35.6483,35.6483,119200.0
2011-01-12 12:40:00,51.92,51.94,51.88,51.92,121200.0,35.6483,35.662,35.6208,35.6483,121200.0
2011-01-12 12:50:00,51.93,51.93,51.88,51.9,103700.0,35.6551,35.6551,35.6208,35.6345,103700.0
2011-01-12 13:00:00,51.9,52.0,51.89,51.97,217700.0,35.6345,35.7032,35.6277,35.6826,217700.0
2011-01-12 13:10:00,51.96,52.04,51.96,52.03,93100.0,35.6757,35.7306,35.6757,35.7238,93100.0
2011-01-12 13:20:00,52.03,52.04,51.98,52.03,132900.0,35.7238,35.7306,35.6894,35.7238,132900.0
2011-01-12 13:30:00,52.03,52.11,52.02,52.05,259500.0,35.7238,35.7787,35.7169,35.7375,259500.0
2011-01-12 13:40:00,52.06,52.14,52.05,52.13,165900.0,35.7444,35.7993,35.7375,35.7924,165900.0
2011-01-12 13:50:00,52.13,52.21,52.13,52.18,152400.0,35.7924,35.8474,35.7924,35.8268,152400.0
2011-01-12 14:00:00,52.18,52.18,52.1,52.1,116000.0,35.8268,35.8268,35.7718,35.7718,116000.0
2011-01-12 14:10:00,52.1,52.14,52.08,52.12,137500.0,35.7718,35.7993,35.7581,35.7856,137500.0
2011-01-12 14:20:00,52.12,52.22,52.09,52.2,279700.0,35.7856,35.8542,35.765,35.8405,279700.0
2011-01-12 14:30:00,52.2,52.21,52.14,52.19,116100.0,35.8405,35.8474,35.7993,35.8336,116100.0
2011-01-12 14:40:00,52.2,52.25,52.19,52.2,256200.0,35.8405,35.8748,35.8336,35.8405,256200.0
2011-01-12 14:50:00,52.2,52.25,52.2,52.25,168100.0,35.8405,35.8748,35.8405,35.8748,168100.0
2011-01-12 15:00:00,52.25,52.26,52.23,52.24,279300.0,35.8748,35.8817,35.8611,35.868,279300.0
2011-01-12 15:10:00,52.24,52.24,52.14,52.16,325400.0,35.868,35.868,35.7993,35.813,325400.0
2011-01-12 15:20:00,52.16,52.23,52.13,52.14,256800.0,35.813,35.8611,35.7924,35.7993,256800.0
2011-01-12 15:30:00,52.13,52.21,52.08,52.18,334500.0,35.7924,35.8474,35.7581,35.8268,334500.0
2011-01-12 15:40:00,52.17,52.29,52.15,52.26,358400.0,35.8199,35.9023,35.8062,35.8817,358400.0
2011-01-12 15:50:00,52.26,52.34,52.21,52.32,885200.0,35.8817,35.9366,35.8474,35.9229,885200.0
2011-01-13 09:30:00,52.28,52.45,52.22,52.27,562500.0,35.8954,36.0122,35.8542,35.8886,562500.0
2011-01-13 09:40:00,52.26,52.26,51.96,52.1,687800.0,35.8817,35.8817,35.6757,35.7718,687800.0
2011-01-13 09:50:00,52.09,52.16,51.9,51.96,449500.0,35.765,35.813,35.6345,35.6757,449500.0
2011-01-13 10:00:00,51.96,52.01,51.85,52.0,382600.0,35.6757,35.71,35.6002,35.7032,382600.0
2011-01-13 10:10:00,51.99,52.08,51.91,52.05,240300.0,35.6963,35.7581,35.6414,35.7375,240300.0
2011-01-13 10:20:00,52.06,52.15,52.02,52.03,227200.0,35.7444,35.8062,35.7169,35.7238,227200.0
2011-01-13 10:30:00,52.03,52.05,51.92,51.96,241400.0,35.7238,35.7375,35.6483,35.6757,241400.0
2011-01-13 10:40:00,51.97,52.01,51.91,51.94,236700.0,35.6826,35.71,35.6414,35.662,236700.0
2011-01-13 10:50:00,51.94,52.01,51.93,51.95,300600.0,35.662,35.71,35.6551,35.6689,300600.0
2011-01-13 11:00:00,51.95,52.01,51.86,51.99,340900.0,35.6689,35.71,35.6071,35.6963,340900.0
2011-01-13 11:10:00,51.99,52.03,51.92,51.94,207700.0,35.6963,35.7238,35.6483,35.662,207700.0
2011-01-13 11:20:00,51.94,52.0,51.89,51.99,229300.0,35.662,35.7032,35.6277,35.6963,229300.0
2011-01-13 11:30:00,52.0,52.02,51.92,51.92,224500.0,35.7032,35.7169,35.6483,35.6483,224500.0
2011-01-13 11:40:00,51.92,51.95,51.89,51.94,191100.0,35.6483,35.6689,35.6277,35.662,191100.0
2011-01-13 11:50:00,51.94,51.95,51.85,51.86,259600.0,35.662,35.6689,35.6002,35.6071,259600.0
2011-01-13 12:00:00,51.86,51.95,51.86,51.95,143900.0,35.6071,35.6689,35.6071,35.6689,143900.0
2011-01-13 12:10:00,51.96,52.07,51.9,51.9,454500.0,35.6757,35.7512,35.6345,35.6345,454500.0
2011-01-13 12:20:00,51.9,51.9,51.86,51.87,156000.0,35.6345,35.6345,35.6071,35.6139,156000.0
2011-01-13 12:30:00,51.87,51.87,51.83,51.84,149900.0,35.6139,35.6139,35.5865,35.5933,149900.0
2011-01-13 12:40:00,51.84,51.93,51.83,51.88,323600.0,35.5933,35.6551,35.5865,35.6208,323600.0
2011-01-13 12:50:00,51.88,51.93,51.86,51.87,160700.0,35.6208,35.6551,35.6071,35.6139,160700.0
2011-01-13 13:00:00,51.87,51.89,51.8,51.87,207600.0,35.6139,35.6277,35.5659,35.6139,207600.0
2011-01-13 13:10:00,51.87,51.94,51.8,51.81,207000.0,35.6139,35.662,35.5659,35.5727,207000.0
2011-01-13 13:20:00,51.82,51.82,51.74,51.74,240400.0,35.5796,35.5796,35.5247,35.5247,240400.0
2011-01-13 13:30:00,51.74,51.82,51.74,51.79,164300.0,35.5247,35.5796,35.5247,35.559,164300.0
2011-01-13 13:40:00,51.79,51.83,51.78,51.81,116600.0,35.559,35.5865,35.5521,35.5727,116600.0
2011-01-13 13:50:00,51.81,51.83,51.81,51.81,143800.0,35.5727,35.5865,35.5727,35.5727,143800.0
2011-01-13 14:00:00,51.81,51.92,51.81,51.92,321700.0,35.5727,35.6483,35.5727,35.6483,321700.0
2011-01-13 14:10:00,51.92,51.92,51.83,51.86,233200.0,35.6483,35.6483,35.5865,35.6071,233200.0
2011-01-13 14:20:00,51.86,51.94,51.85,51.93,148200.0,35.6071,35.662,35.6002,35.6551,148200.0
2011-01-13 14:30:00,51.92,51.94,51.9,51.91,178200.0,35.6483,35.662,35.6345,35.6414,178200.0
2011-01-13 14:40:00,51.91,51.91,51.89,51.89,174800.0,35.6414,35.6414,35.6277,35.6277,174800.0
2011-01-13 14:50:00,51.89,51.9,51.79,51.8,342600.0,35.6277,35.6345,35.559,35.5659,342600.0
2011-01-13 15:00:00,51.81,51.89,51.8,51.87,323800.0,35.5727,35.6277,35.5659,35.6139,323800.0
2011-01-13 15:10:00,51.88,51.88,51.75,51.75,301400.0,35.6208,35.6208,35.5315,35.5315,301400.0
2011-01-13 15:20:00,51.75,51.76,51.61,51.61,421300.0,35.5315,35.5384,35.4354,35.4354,421300.0
2011-01-13 15:30:00,51.61,51.65,51.54,51.57,630700.0,35.4354,35.4629,35.3873,35.4079,630700.0
2011-01-13 15:40:00,51.58,51.74,51.51,51.7,662900.0,35.4148,35.5247,35.3667,35.4972,662900.0
2011-01-13 15:50:00,51.7,51.88,51.69,51.86,857800.0,35.4972,35.6208,35.4903,35.6071,857800.0
2011-01-14 09:30:00,51.9,52.11,51.8,51.88,502300.0,35.6345,35.7787,35.5659,35.6208,502300.0
2011-01-14 09:40:00,51.88,51.88,51.56,51.73,371500.0,35.6208,35.6208,35.4011,35.5178,371500.0
2011-01-14 09:50:00,51.72,51.75,51.5,51.6,590000.0,35.5109,35.5315,35.3599,35.4285,590000.0
2011-01-14 10:00:00,51.61,51.79,51.55,51.57,286200.0,35.4354,35.559,35.3942,35.4079,286200.0
2011-01-14 10:10:00,51.56,51.72,51.54,51.56,254400.0,35.4011,35.5109,35.3873,35.4011,254400.0
2011-01-14 10:20:00,51.56,51.57,51.43,51.44,437200.0,35.4011,35.4079,35.3118,35.3187,437200.0
2011-01-14 10:30:00,51.44,51.52,51.43,51.49,314100.0,35.3187,35.3736,35.3118,35.353,314100.0
2011-01-14 10:40:00,51.49,51.65,51.48,51.63,336400.0,35.353,35.4629,35.3461,35.4491,336400.0
2011-01-14 10:50:00,51.63,51.64,51.47,51.55,341200.0,35.4491,35.456,35.3393,35.3942,341200.0
2011-01-14 11:00:00,51.54,51.62,51.53,51.6,385100.0,35.3873,35.4423,35.3805,35.4285,385100.0
2011-01-14 11:10:00,51.59,51.6,51.53,51.58,364300.0,35.4217,35.4285,35.3805,35.4148,364300.0
2011-01-14 11:20:00,51.58,51.62,51.55,51.62,150900.0,35.4148,35.4423,35.3942,35.4423,150900.0
2011-01-14 11:30:00,51.62,51.62,51.54,51.57,202000.0,35.4423,35.4423,35.3873,35.4079,202000.0
2011-01-14 11:40:00,51.57,51.61,51.56,51.58,161600.0,35.4079,35.4354,35.4011,35.4148,161600.0
2011-01-14 11:50:00,51.59,51.59,51.53,51.57,114200.0,35.4217,35.4217,35.3805,35.4079,114200.0
2011-01-14 12:00:00,51.58,51.61,51.54,51.59,145800.0,35.4148,35.4354,35.3873,35.4217,145800.0
2011-01-14 12:10:00,51.59,51.63,51.58,51.6,351000.0,35.4217,35.4491,35.4148,35.4285,351000.0
2011-01-14 12:20:00,51.6,51.65,51.57,51.57,193000.0,35.4285,35.4629,35.4079,35.4079,193000.0
2011-01-14 12:30:00,51.57,51.63,51.57,51.62,137700.0,35.4079,35.4491,35.4079,35.4423,137700.0
2011-01-14 12:40:00,51.62,51.65,51.61,51.65,171100.0,35.4423,35.4629,35.4354,35.4629,171100.0
2011-01-14 12:50:00,51.65,51.67,51.59,51.66,157000.0,35.4629,35.4766,35.4217,35.4697,157000.0
2011-01-14 13:00:00,51.66,51.71,51.66,51.7,136500.0,35.4697,35.5041,35.4697,35.4972,136500.0
2011-01-14 13:10:00,51.7,51.71,51.68,51.69,96500.0,35.4972,35.5041,35.4835,35.4903,96500.0
2011-01-14 13:20:00,51.69,51.75,51.67,51.67,147900.0,35.4903,35.5315,35.4766,35.4766,147900.0
2011-01-14 13:30:00,51.67,51.75,51.67,51.7,185200.0,35.4766,35.5315,35.4766,35.4972,185200.0
2011-01-14 13:40:00,51.71,51.75,51.67,51.75,113200.0,35.5041,35.5315,35.4766,35.5315,113200.0
2011-01-14 13:50:00,51.75,51.88,51.74,51.87,245100.0,35.5315,35.6208,35.5247,35.6139,245100.0
2011-01-14 14:00:00,51.88,51.94,51.85,51.93,211300.0,35.6208,35.662,35.6002,35.6551,211300.0
2011-01-14 14:10:00,51.93,51.98,51.91,51.91,227500.0,35.6551,35.6894,35.6414,35.6414,227500.0
2011-01-14 14:20:00,51.91,51.93,51.87,51.91,161400.0,35.6414,35.6551,35.6139,35.6414,161400.0
2011-01-14 14:30:00,51.91,51.96,51.88,51.89,95100.0,35.6414,35.6757,35.6208,35.6277,95100.0
2011-01-14 14:40:00,51.88,51.97,51.88,51.96,138500.0,35.6208,35.6826,35.6208,35.6757,138500.0
2011-01-14 14:50:00,51.95,51.99,51.92,51.99,180400.0,35.6689,35.6963,35.6483,35.6963,180400.0
2011-01-14 15:00:00,51.99,52.03,51.96,52.01,299200.0,35.6963,35.7238,35.6757,35.71,299200.0
2011-01-14 15:10:00,52.01,52.1,52.01,52.09,314000.0,35.71,35.7718,35.71,35.765,314000.0
2011-01-14 15:20:00,52.08,52.13,51.99,52.0,312000.0,35.7581,35.7924,35.6963,35.7032,312000.0
2011-01-14 15:30:00,51.99,52.01,51.94,52.01,166500.0,35.6963,35.71,35.662,35.71,166500.0
2011-01-14 15:40:00,52.01,52.02,51.86,51.93,518100.0,35.71,35.7169,35.6071,35.6551,518100.0
2011-01-14 15:50:00,51.93,52.07,51.92,52.03,828800.0,35.6551,35.7512,35.6483,35.7238,828800.0
2011-01-18 09:30:00,52.39,52.76,52.29,52.72,1049400.0,35.971,36.225,35.9023,36.1975,1049400.0
2011-01-18 09:40:00,52.73,52.8,52.35,52.46,575800.0,36.2044,36.2525,35.9435,36.019,575800.0
2011-01-18 09:50:00,52.46,52.55,52.3,52.54,670400.0,36.019,36.0808,35.9092,36.0739,670400.0
2011-01-18 10:00:00,52.54,52.77,52.4,52.72,545000.0,36.0739,36.2319,35.9778,36.1975,545000.0
2011-01-18 10:10:00,52.72,52.82,52.33,52.75,320600.0,36.1975,36.2662,35.9298,36.2181,320600.0
2011-01-18 10:20:00,52.76,52.85,52.73,52.82,261800.0,36.225,36.2868,36.2044,36.2662,261800.0
2011-01-18 10:30:00,52.82,52.83,52.7,52.75,307200.0,36.2662,36.2731,36.1838,36.2181,307200.0
2011-01-18 10:40:00,52.76,52.8,52.69,52.7,181700.0,36.225,36.2525,36.1769,36.1838,181700.0
2011-01-18 10:50:00,52.7,52.73,52.64,52.68,208800.0,36.1838,36.2044,36.1426,36.1701,208800.0
2011-01-18 11:00:00,52.67,52.81,52.67,52.81,238900.0,36.1632,36.2593,36.1632,36.2593,238900.0
2011-01-18 11:10:00,52.8,52.82,52.73,52.8,213900.0,36.2525,36.2662,36.2044,36.2525,213900.0
2011-01-18 11:20:00,52.8,52.87,52.77,52.85,228300.0,36.2525,36.3005,36.2319,36.2868,228300.0
2011-01-18 11:30:00,52.86,52.87,52.74,52.77,198200.0,36.2937,36.3005,36.2113,36.2319,198200.0
2011-01-18 11:40:00,52.78,52.84,52.72,52.73,265600.0,36.2387,36.2799,36.1975,36.2044,265600.0
2011-01-18 11:50:00,52.72,52.74,52.67,52.72,189300.0,36.1975,36.2113,36.1632,36.1975,189300.0
2011-01-18 12:00:00,52.71,52.84,52.68,52.75,451500.0,36.1907,36.2799,36.1701,36.2181,451500.0
2011-01-18 12:10:00,52.75,52.84,52.74,52.81,305000.0,36.2181,36.2799,36.2113,36.2593,305000.0
2011-01-18 12:20:00,52.81,52.87,52.8,52.85,175800.0,36.2593,36.3005,36.2525,36.2868,175800.0
2011-01-18 12:30:00,52.86,52.9,52.84,52.9,218000.0,36.2937,36.3211,36.2799,36.3211,218000.0
2011-01-18 12:40:00,52.9,52.93,52.8,52.8,221200.0,36.3211,36.3417,36.2525,36.2525,221200.0
2011-01-18 12:50:00,52.79,52.8,52.69,52.79,182700.0,36.2456,36.2525,36.1769,36.2456,182700.0
2011-01-18 13:00:00,52.79,52.81,52.76,52.8,117500.0,36.2456,36.2593,36.225,36.2525,117500.0
2011-01-18 13:10:00,52.79,52.8,52.69,52.69,140600.0,36.2456,36.2525,36.1769,36.1769,140600.0
2011-01-18 13:20:00,52.7,52.73,52.65,52.7,157700.0,36.1838,36.2044,36.1495,36.1838,157700.0
2011-01-18 13:30:00,52.69,52.77,52.69,52.72,170700.0,36.1769,36.2319,36.1769,36.1975,170700.0
2011-01-18 13:40:00,52.72,52.76,52.68,52.69,121500.0,36.1975,36.225,36.1701,36.1769,121500.0
2011-01-18 13:50:00,52.69,52.71,52.67,52.69,130900.0,36.1769,36.1907,36.1632,36.1769,130900.0
2011-01-18 14:00:00,52.7,52.84,52.67,52.83,235700.0,36.1838,36.2799,36.1632,36.2731,235700.0
2011-01-18 14:10:00,52.83,52.89,52.79,52.87,231000.0,36.2731,36.3143,36.2456,36.3005,231000.0
2011-01-18 14:20:00,52.87,52.87,52.78,52.85,196500.0,36.3005,36.3005,36.2387,36.2868,196500.0
2011-01-18 14:30:00,52.85,52.94,52.84,52.92,258300.0,36.2868,36.3486,36.2799,36.3349,258300.0
2011-01-18 14:40:00,52.92,52.95,52.86,52.95,259700.0,36.3349,36.3555,36.2937,36.3555,259700.0
2011-01-18 14:50:00,52.94,53.0,52.94,52.97,320300.0,36.3486,36.3898,36.3486,36.3692,320300.0
2011-01-18 15:00:00,52.97,52.97,52.91,52.94,250800.0,36.3692,36.3692,36.328,36.3486,250800.0
2011-01-18 15:10:00,52.94,52.97,52.9,52.96,252200.0,36.3486,36.3692,36.3211,36.3623,252200.0
2011-01-18 15:20:00,52.96,52.99,52.95,52.95,235900.0,36.3623,36.3829,36.3555,36.3555,235900.0
2011-01-18 15:30:00,52.95,53.01,52.95,52.99,555800.0,36.3555,36.3966,36.3555,36.3829,555800.0
2011-01-18 15:40:00,52.99,53.01,52.92,52.95,511600.0,36.3829,36.3966,36.3349,36.3555,511600.0
2011-01-18 15:50:00,52.96,53.06,52.96,53.06,997500.0,36.3623,36.431,36.3623,36.431,997500.0
2011-01-19 09:30:00,52.75,53.1,52.71,52.8,831100.0,36.2181,36.4584,36.1907,36.2525,831100.0
2011-01-19 09:40:00,52.8,52.8,52.49,52.59,638100.0,36.2525,36.2525,36.0396,36.1083,638100.0
2011-01-19 09:50:00,52.6,52.73,52.48,52.7,547000.0,36.1151,36.2044,36.0327,36.1838,547000.0
2011-01-19 10:00:00,52.69,52.75,52.59,52.69,351800.0,36.1769,36.2181,36.1083,36.1769,351800.0
2011-01-19 10:10:00,52.68,52.72,52.62,52.66,187600.0,36.1701,36.1975,36.1289,36.1563,187600.0
2011-01-19 10:20:00,52.65,52.79,52.62,52.7,390800.0,36.1495,36.2456,36.1289,36.1838,390800.0
2011-01-19 10:30:00,52.7,52.91,52.69,52.86,388500.0,36.1838,36.328,36.1769,36.2937,388500.0
2011-01-19 10:40:00,52.87,52.92,52.65,52.69,408700.0,36.3005,36.3349,36.1495,36.1769,408700.0
2011-01-19 10:50:00,52.69,52.7,52.6,52.63,238000.0,36.1769,36.1838,36.1151,36.1357,238000.0
2011-01-19 11:00:00,52.63,52.74,52.58,52.67,282900.0,36.1357,36.2113,36.1014,36.1632,282900.0
2011-01-19 11:10:00,52.67,52.68,52.54,52.57,177300.0,36.1632,36.1701,36.0739,36.0945,177300.0
2011-01-19 11:20:00,52.56,52.61,52.55,52.58,141200.0,36.0877,36.122,36.0808,36.1014,141200.0
2011-01-19 11:30:00,52.57,52.6,52.49,52.52,323800.0,36.0945,36.1151,36.0396,36.0602,323800.0
2011-01-19 11:40:00,52.53,52.55,52.49,52.54,99900.0,36.0671,36.0808,36.0396,36.0739,99900.0
2011-01-19 11:50:00,52.54,52.55,52.35,52.41,225200.0,36.0739,36.0808,35.9435,35.9847,225200.0
2011-01-19 12:00:00,52.42,52.45,52.32,52.38,136300.0,35.9916,36.0122,35.9229,35.9641,136300.0
2011-01-19 12:10:00,52.38,52.41,52.3,52.33,200100.0,35.9641,35.9847,35.9092,35.9298,200100.0
2011-01-19 12:20:00,52.33,52.38,52.31,52.37,150600.0,35.9298,35.9641,35.916,35.9572,150600.0
2011-01-19 12:30:00,52.37,52.38,52.26,52.28,216200.0,35.9572,35.9641,35.8817,35.8954,216200.0
2011-01-19 12:40:00,52.29,52.36,52.18,52.18,149200.0,35.9023,35.9504,35.8268,35.8268,149200.0
2011-01-19 12:50:00,52.18,52.29,52.12,52.28,152600.0,35.8268,35.9023,35.7856,35.8954,152600.0
2011-01-19 13:00:00,52.29,52.29,52.18,52.27,134100.0,35.9023,35.9023,35.8268,35.8886,134100.0
2011-01-19 13:10:00,52.28,52.32,52.24,52.26,100400.0,35.8954,35.9229,35.868,35.8817,100400.0
2011-01-19 13:20:00,52.27,52.32,52.22,52.3,175100.0,35.8886,35.9229,35.8542,35.9092,175100.0
2011-01-19 13:30:00,52.3,52.31,52.25,52.26,127300.0,35.9092,35.916,35.8748,35.8817,127300.0
2011-01-19 13:40:00,52.26,52.26,52.12,52.17,152600.0,35.8817,35.8817,35.7856,35.8199,152600.0
2011-01-19 13:50:00,52.17,52.23,52.11,52.21,123900.0,35.8199,35.8611,35.7787,35.8474,123900.0
2011-01-19 14:00:00,52.21,52.21,52.11,52.11,80900.0,35.8474,35.8474,35.7787,35.7787,80900.0
2011-01-19 14:10:00,52.12,52.24,52.06,52.24,308600.0,35.7856,35.868,35.7444,35.868,308600.0
2011-01-19 14:20:00,52.23,52.23,52.13,52.21,128200.0,35.8611,35.8611,35.7924,35.8474,128200.0
2011-01-19 14:30:00,52.2,52.3,52.2,52.23,163800.0,35.8405,35.9092,35.8405,35.8611,163800.0
2011-01-19 14:40:00,52.24,52.26,52.08,52.09,180200.0,35.868,35.8817,35.7581,35.765,180200.0
2011-01-19 14:50:00,52.09,52.1,51.96,52.02,365600.0,35.765,35.7718,35.6757,35.7169,365600.0
2011-01-19 15:00:00,52.02,52.2,52.01,52.03,285600.0,35.7169,35.8405,35.71,35.7238,285600.0
2011-01-19 15:10:00,52.04,52.06,51.94,52.02,279600.0,35.7306,35.7444,35.662,35.7169,279600.0
2011-01-19 15:20:00,52.02,52.04,51.95,52.01,303700.0,35.7169,35.7306,35.6689,35.71,303700.0
2011-01-19 15:30:00,52.01,52.03,51.89,51.99,404300.0,35.71,35.7238,35.6277,35.6963,404300.0
2011-01-19 15:40:00,51.99,52.08,51.94,52.04,503600.0,35.6963,35.7581,35.662,35.7306,503600.0
2011-01-19 15:50:00,52.03,52.14,52.01,52.14,797800.0,35.7238,35.7993,35.71,35.7993,797800.0
2011-01-20 09:30:00,52.16,52.24,51.88,51.91,800000.0,35.813,35.868,35.6208,35.6414,800000.0
2011-01-20 09:40:00,51.91,51.96,51.75,51.82,429500.0,35.6414,35.6757,35.5315,35.5796,429500.0
2011-01-20 09:50:00,51.84,51.92,51.77,51.82,359700.0,35.5933,35.6483,35.5453,35.5796,359700.0
2011-01-20 10:00:00,51.81,51.99,51.76,51.8,386400.0,35.5727,35.6963,35.5384,35.5659,386400.0
2011-01-20 10:10:00,51.8,51.89,51.6,51.61,421700.0,35.5659,35.6277,35.4285,35.4354,421700.0
2011-01-20 10:20:00,51.6,51.83,51.6,51.81,500100.0,35.4285,35.5865,35.4285,35.5727,500100.0
2011-01-20 10:30:00,51.81,51.94,51.67,51.85,428700.0,35.5727,35.662,35.4766,35.6002,428700.0
2011-01-20 10:40:00,51.85,51.92,51.74,51.76,391100.0,35.6002,35.6483,35.5247,35.5384,391100.0
2011-01-20 10:50:00,51.75,51.75,51.55,51.74,440200.0,35.5315,35.5315,35.3942,35.5247,440200.0
2011-01-20 11:00:00,51.74,51.74,51.67,51.69,357500.0,35.5247,35.5247,35.4766,35.4903,357500.0
2011-01-20 11:10:00,51.69,51.72,51.62,51.63,188500.0,35.4903,35.5109,35.4423,35.4491,188500.0
2011-01-20 11:20:00,51.63,51.65,51.51,51.53,227800.0,35.4491,35.4629,35.3667,35.3805,227800.0
2011-01-20 11:30:00,51.52,51.55,51.26,51.31,516600.0,35.3736,35.3942,35.1951,35.2294,516600.0
2011-01-20 11:40:00,51.32,51.36,51.3,51.34,186900.0,35.2363,35.2638,35.2226,35.25,186900.0
2011-01-20 11:50:00,51.35,51.51,51.3,51.5,349800.0,35.2569,35.3667,35.2226,35.3599,349800.0
2011-01-20 12:00:00,51.49,51.49,51.34,51.47,222100.0,35.353,35.353,35.25,35.3393,222100.0
2011-01-20 12:10:00,51.47,51.49,51.39,51.49,102800.0,35.3393,35.353,35.2844,35.353,102800.0
2011-01-20 12:20:00,51.49,51.61,51.42,51.43,208500.0,35.353,35.4354,35.305,35.3118,208500.0
2011-01-20 12:30:00,51.42,51.53,51.42,51.44,106400.0,35.305,35.3805,35.305,35.3187,106400.0
2011-01-20 12:40:00,51.44,51.59,51.41,51.57,221900.0,35.3187,35.4217,35.2981,35.4079,221900.0
2011-01-20 12:50:00,51.58,51.64,51.55,51.61,165700.0,35.4148,35.456,35.3942,35.4354,165700.0
2011-01-20 13:00:00,51.61,51.62,51.54,51.55,92400.0,35.4354,35.4423,35.3873,35.3942,92400.0
2011-01-20 13:10:00,51.55,51.6,51.49,51.53,185100.0,35.3942,35.4285,35.353,35.3805,185100.0
2011-01-20 13:20:00,51.53,51.53,51.4,51.43,176400.0,35.3805,35.3805,35.2912,35.3118,176400.0
2011-01-20 13:30:00,51.43,51.48,51.4,51.46,170500.0,35.3118,35.3461,35.2912,35.3324,170500.0
2011-01-20 13:40:00,51.45,51.45,51.33,51.4,119600.0,35.3256,35.3256,35.2432,35.2912,119600.0
2011-01-20 13:50:00,51.4,51.46,51.35,51.44,290200.0,35.2912,35.3324,35.2569,35.3187,290200.0
2011-01-20 14:00:00,51.45,51.46,51.32,51.41,335500.0,35.3256,35.3324,35.2363,35.2981,335500.0
2011-01-20 14:10:00,51.41,51.5,51.32,51.35,653600.0,35.2981,35.3599,35.2363,35.2569,653600.0
2011-01-20 14:20:00,51.35,51.45,51.32,51.42,300600.0,35.2569,35.3256,35.2363,35.305,300600.0
2011-01-20 14:30:00,51.43,51.55,51.41,51.46,437200.0,35.3118,35.3942,35.2981,35.3324,437200.0
2011-01-20 14:40:00,51.46,51.58,51.42,51.56,409300.0,35.3324,35.4148,35.305,35.4011,409300.0
2011-01-20 14:50:00,51.55,51.56,51.45,51.49,241200.0,35.3942,35.4011,35.3256,35.353,241200.0
2011-01-20 15:00:00,51.49,51.49,51.41,51.41,213900.0,35.353,35.353,35.2981,35.2981,213900.0
2011-01-20 15:10:00,51.41,51.49,51.4,51.41,239600.0,35.2981,35.353,35.2912,35.2981,239600.0
2011-01-20 15:20:00,51.41,51.46,51.32,51.35,190300.0,35.2981,35.3324,35.2363,35.2569,190300.0
2011-01-20 15:30:00,51.35,51.4,51.3,51.36,400100.0,35.2569,35.2912,35.2226,35.2638,400100.0
2011-01-20 15:40:00,51.36,51.46,51.33,51.34,446400.0,35.2638,35.3324,35.2432,35.25,446400.0
2011-01-20 15:50:00,51.33,51.37,51.26,51.33,760700.0,35.2432,35.2706,35.1951,35.2432,760700.0
2011-01-21 09:30:00,51.51,51.57,51.32,51.44,2497900.0,35.3667,35.4079,35.2363,35.3187,2497900.0
2011-01-21 09:40:00,51.43,51.63,51.38,51.61,267900.0,35.3118,35.4491,35.2775,35.4354,267900.0
2011-01-21 09:50:00,51.6,52.0,51.6,52.0,421100.0,35.4285,35.7032,35.4285,35.7032,421100.0
2011-01-21 10:00:00,52.0,52.0,51.73,51.86,345800.0,35.7032,35.7032,35.5178,35.6071,345800.0
2011-01-21 10:10:00,51.86,51.9,51.67,51.68,179100.0,35.6071,35.6345,35.4766,35.4835,179100.0
2011-01-21 10:20:00,51.68,51.74,51.6,51.61,190600.0,35.4835,35.5247,35.4285,35.4354,190600.0
2011-01-21 10:30:00,51.61,51.74,51.61,51.68,125100.0,35.4354,35.5247,35.4354,35.4835,125100.0
2011-01-21 10:40:00,51.68,51.8,51.6,51.6,224900.0,35.4835,35.5659,35.4285,35.4285,224900.0
2011-01-21 10:50:00,51.6,51.66,51.57,51.6,161400.0,35.4285,35.4697,35.4079,35.4285,161400.0
2011-01-21 11:00:00,51.59,51.68,51.55,51.6,140800.0,35.4217,35.4835,35.3942,35.4285,140800.0
2011-01-21 11:10:00,51.6,51.62,51.48,51.51,104800.0,35.4285,35.4423,35.3461,35.3667,104800.0
2011-01-21 11:20:00,51.52,51.71,51.51,51.7,319100.0,35.3736,35.5041,35.3667,35.4972,319100.0
2011-01-21 11:30:00,51.7,51.77,51.68,51.68,282400.0,35.4972,35.5453,35.4835,35.4835,282400.0
2011-01-21 11:40:00,51.69,51.69,51.44,51.46,273000.0,35.4903,35.4903,35.3187,35.3324,273000.0
2011-01-21 11:50:00,51.47,51.52,51.4,51.48,144600.0,35.3393,35.3736,35.2912,35.3461,144600.0
2011-01-21 12:00:00,51.48,51.49,51.34,51.36,291200.0,35.3461,35.353,35.25,35.2638,291200.0
2011-01-21 12:10:00,51.37,51.42,51.37,51.41,197600.0,35.2706,35.305,35.2706,35.2981,197600.0
2011-01-21 12:20:00,51.41,51.43,51.36,51.38,226000.0,35.2981,35.3118,35.2638,35.2775,226000.0
2011-01-21 12:30:00,51.38,51.41,51.31,51.31,148400.0,35.2775,35.2981,35.2294,35.2294,148400.0
2011-01-21 12:40:00,51.32,51.32,51.09,51.17,318700.0,35.2363,35.2363,35.0784,35.1333,318700.0
2011-01-21 12:50:00,51.16,51.29,51.13,51.28,215200.0,35.1264,35.2157,35.1058,35.2088,215200.0
2011-01-21 13:00:00,51.28,51.29,51.21,51.24,134700.0,35.2088,35.2157,35.1608,35.1814,134700.0
2011-01-21 13:10:00,51.24,51.38,51.23,51.36,151600.0,35.1814,35.2775,35.1745,35.2638,151600.0
2011-01-21 13:20:00,51.36,51.38,51.26,51.31,155100.0,35.2638,35.2775,35.1951,35.2294,155100.0
2011-01-21 13:30:00,51.3,51.35,51.29,51.34,102300.0,35.2226,35.2569,35.2157,35.25,102300.0
2011-01-21 13:40:00,51.35,51.37,51.27,51.33,113900.0,35.2569,35.2706,35.202,35.2432,113900.0
2011-01-21 13:50:00,51.33,51.33,51.22,51.29,153900.0,35.2432,35.2432,35.1676,35.2157,153900.0
2011-01-21 14:00:00,51.3,51.39,51.29,51.39,127700.0,35.2226,35.2844,35.2157,35.2844,127700.0
2011-01-21 14:10:00,51.38,51.4,51.24,51.31,729000.0,35.2775,35.2912,35.1814,35.2294,729000.0
2011-01-21 14:20:00,51.3,51.36,51.29,51.31,226300.0,35.2226,35.2638,35.2157,35.2294,226300.0
2011-01-21 14:30:00,51.3,51.39,51.28,51.28,347400.0,35.2226,35.2844,35.2088,35.2088,347400.0
2011-01-21 14:40:00,51.28,51.35,51.27,51.27,138500.0,35.2088,35.2569,35.202,35.202,138500.0
2011-01-21 14:50:00,51.27,51.36,51.27,51.3,212100.0,35.202,35.2638,35.202,35.2226,212100.0
2011-01-21 15:00:00,51.3,51.38,51.29,51.35,318500.0,35.2226,35.2775,35.2157,35.2569,318500.0
2011-01-21 15:10:00,51.35,51.41,51.33,51.37,591600.0,35.2569,35.2981,35.2432,35.2706,591600.0
2011-01-21 15:20:00,51.38,51.39,51.28,51.29,224300.0,35.2775,35.2844,35.2088,35.2157,224300.0
2011-01-21 15:30:00,51.3,51.35,51.23,51.26,555500.0,35.2226,35.2569,35.1745,35.1951,555500.0
2011-01-21 15:40:00,51.25,51.26,51.11,51.17,582900.0,35.1882,35.1951,35.0921,35.1333,582900.0
2011-01-21 15:50:00,51.17,51.26,51.14,51.25,993000.0,35.1333,35.1951,35.1127,35.1882,993000.0
2011-01-24 09:30:00,51.12,51.36,50.9,51.18,719100.0,35.099,35.2638,34.9479,35.1402,719100.0
2011-01-24 09:40:00,51.18,51.41,51.01,51.16,316700.0,35.1402,35.2981,35.0234,35.1264,316700.0
2011-01-24 09:50:00,51.16,51.16,50.92,50.92,305400.0,35.1264,35.1264,34.9617,34.9617,305400.0
2011-01-24 10:00:00,50.92,50.99,50.84,50.92,235200.0,34.9617,35.0097,34.9067,34.9617,235200.0
2011-01-24 10:10:00,50.91,51.03,50.9,50.95,286600.0,34.9548,35.0372,34.9479,34.9823,286600.0
2011-01-24 10:20:00,50.96,51.07,50.92,51.01,522100.0,34.9891,35.0646,34.9617,35.0234,522100.0
2011-01-24 10:30:00,51.02,51.12,50.96,51.02,299500.0,35.0303,35.099,34.9891,35.0303,299500.0
2011-01-24 10:40:00,51.02,51.08,50.95,50.97,178600.0,35.0303,35.0715,34.9823,34.996,178600.0
2011-01-24 10:50:00,50.97,51.02,50.92,50.99,191700.0,34.996,35.0303,34.9617,35.0097,191700.0
2011-01-24 11:00:00,50.99,51.04,50.95,50.99,315600.0,35.0097,35.044,34.9823,35.0097,315600.0
2011-01-24 11:10:00,51.0,51.03,50.97,51.02,355200.0,35.0166,35.0372,34.996,35.0303,355200.0
2011-01-24 11:20:00,51.03,51.06,51.0,51.04,448000.0,35.0372,35.0578,35.0166,35.044,448000.0
2011-01-24 11:30:00,51.05,51.06,50.95,50.96,259500.0,35.0509,35.0578,34.9823,34.9891,259500.0
2011-01-24 11:40:00,50.96,51.09,50.96,51.08,231800.0,34.9891,35.0784,34.9891,35.0715,231800.0
2011-01-24 11:50:00,51.08,51.23,51.08,51.21,162500.0,35.0715,35.1745,35.0715,35.1608,162500.0
2011-01-24 12:00:00,51.2,51.49,51.19,51.41,451400.0,35.1539,35.353,35.147,35.2981,451400.0
2011-01-24 12:10:00,51.42,51.5,51.39,51.46,285000.0,35.305,35.3599,35.2844,35.3324,285000.0
2011-01-24 12:20:00,51.46,51.47,51.27,51.31,363000.0,35.3324,35.3393,35.202,35.2294,363000.0
2011-01-24 12:30:00,51.31,51.37,51.28,51.37,115500.0,35.2294,35.2706,35.2088,35.2706,115500.0
2011-01-24 12:40:00,51.37,51.45,51.33,51.36,162000.0,35.2706,35.3256,35.2432,35.2638,162000.0
2011-01-24 12:50:00,51.35,51.37,51.2,51.2,162600.0,35.2569,35.2706,35.1539,35.1539,162600.0
2011-01-24 13:00:00,51.2,51.4,51.18,51.36,148800.0,35.1539,35.2912,35.1402,35.2638,148800.0
2011-01-24 13:10:00,51.35,51.4,51.32,51.37,124800.0,35.2569,35.2912,35.2363,35.2706,124800.0
2011-01-24 13:20:00,51.38,51.42,51.33,51.37,100600.0,35.2775,35.305,35.2432,35.2706,100600.0
2011-01-24 13:30:00,51.36,51.38,51.31,51.34,117600.0,35.2638,35.2775,35.2294,35.25,117600.0
2011-01-24 13:40:00,51.33,51.44,51.3,51.41,238200.0,35.2432,35.3187,35.2226,35.2981,238200.0
2011-01-24 13:50:00,51.41,51.46,51.29,51.31,246500.0,35.2981,35.3324,35.2157,35.2294,246500.0
2011-01-24 14:00:00,51.32,51.38,51.3,51.36,171100.0,35.2363,35.2775,35.2226,35.2638,171100.0
2011-01-24 14:10:00,51.36,51.49,51.35,51.4,189200.0,35.2638,35.353,35.2569,35.2912,189200.0
2011-01-24 14:20:00,51.4,51.42,51.35,51.38,180600.0,35.2912,35.305,35.2569,35.2775,180600.0
2011-01-24 14:30:00,51.37,51.48,51.37,51.47,141300.0,35.2706,35.3461,35.2706,35.3393,141300.0
2011-01-24 14:40:00,51.48,51.48,51.39,51.42,264900.0,35.3461,35.3461,35.2844,35.305,264900.0
2011-01-24 14:50:00,51.41,51.42,51.3,51.33,270200.0,35.2981,35.305,35.2226,35.2432,270200.0
2011-01-24 15:00:00,51.33,51.4,51.33,51.4,155500.0,35.2432,35.2912,35.2432,35.2912,155500.0
2011-01-24 15:10:00,51.4,51.45,51.32,51.4,190000.0,35.2912,35.3256,35.2363,35.2912,190000.0
2011-01-24 15:20:00,51.4,51.41,51.3,51.34,288700.0,35.2912,35.2981,35.2226,35.25,288700.0
2011-01-24 15:30:00,51.34,51.41,51.3,51.41,258500.0,35.25,35.2981,35.2226,35.2981,258500.0
2011-01-24 15:40:00,51.41,51.41,51.28,51.33,394700.0,35.2981,35.2981,35.2088,35.2432,394700.0
2011-01-24 15:50:00,51.34,51.49,51.33,51.48,569300.0,35.25,35.353,35.2432,35.3461,569300.0
2011-01-25 09:30:00,51.42,51.45,51.07,51.21,632700.0,35.305,35.3256,35.0646,35.1608,632700.0
2011-01-25 09:40:00,51.21,51.29,51.0,51.17,370600.0,35.1608,35.2157,35.0166,35.1333,370600.0
2011-01-25 09:50:00,51.16,51.31,51.01,51.21,512000.0,35.1264,35.2294,35.0234,35.1608,512000.0
2011-01-25 10:00:00,51.21,51.25,51.1,51.21,374700.0,35.1608,35.1882,35.0852,35.1608,374700.0
2011-01-25 10:10:00,51.21,51.25,51.11,51.18,358900.0,35.1608,35.1882,35.0921,35.1402,358900.0
2011-01-25 10:20:00,51.19,51.19,51.05,51.08,199400.0,35.147,35.147,35.0509,35.0715,199400.0
2011-01-25 10:30:00,51.08,51.18,51.03,51.11,522900.0,35.0715,35.1402,35.0372,35.0921,522900.0
2011-01-25 10:40:00,51.1,51.19,50.92,50.94,551400.0,35.0852,35.147,34.9617,34.9754,551400.0
2011-01-25 10:50:00,50.94,51.04,50.9,50.91,453100.0,34.9754,35.044,34.9479,34.9548,453100.0
2011-01-25 11:00:00,50.91,51.03,50.85,51.02,410100.0,34.9548,35.0372,34.9136,35.0303,410100.0
2011-01-25 11:10:00,51.03,51.03,50.72,50.86,509900.0,35.0372,35.0372,34.8243,34.9205,509900.0
2011-01-25 11:20:00,50.85,50.91,50.74,50.88,309900.0,34.9136,34.9548,34.8381,34.9342,309900.0
2011-01-25 11:30:00,50.88,50.96,50.77,50.95,272900.0,34.9342,34.9891,34.8587,34.9823,272900.0
2011-01-25 11:40:00,50.95,51.01,50.9,50.9,201300.0,34.9823,35.0234,34.9479,34.9479,201300.0
2011-01-25 11:50:00,50.9,50.99,50.83,50.86,195200.0,34.9479,35.0097,34.8999,34.9205,195200.0
2011-01-25 12:00:00,50.86,50.96,50.85,50.87,162000.0,34.9205,34.9891,34.9136,34.9273,162000.0
2011-01-25 12:10:00,50.89,50.94,50.76,50.78,392300.0,34.9411,34.9754,34.8518,34.8655,392300.0
2011-01-25 12:20:00,50.79,50.86,50.75,50.83,284900.0,34.8724,34.9205,34.8449,34.8999,284900.0
2011-01-25 12:30:00,50.83,50.87,50.74,50.76,268600.0,34.8999,34.9273,34.8381,34.8518,268600.0
2011-01-25 12:40:00,50.77,50.84,50.75,50.79,214400.0,34.8587,34.9067,34.8449,34.8724,214400.0
2011-01-25 12:50:00,50.79,50.82,50.76,50.78,134900.0,34.8724,34.893,34.8518,34.8655,134900.0
2011-01-25 13:00:00,50.78,50.83,50.75,50.77,199900.0,34.8655,34.8999,34.8449,34.8587,199900.0
2011-01-25 13:10:00,50.78,50.83,50.74,50.8,150200.0,34.8655,34.8999,34.8381,34.8793,150200.0
2011-01-25 13:20:00,50.8,50.8,50.7,50.71,266500.0,34.8793,34.8793,34.8106,34.8175,266500.0
2011-01-25 13:30:00,50.71,50.83,50.67,50.81,461800.0,34.8175,34.8999,34.79,34.8861,461800.0
2011-01-25 13:40:00,50.8,50.81,50.69,50.77,303200.0,34.8793,34.8861,34.8037,34.8587,303200.0
2011-01-25 13:50:00,50.77,50.89,50.77,50.84,247300.0,34.8587,34.9411,34.8587,34.9067,247300.0
2011-01-25 14:00:00,50.84,50.84,50.68,50.76,234400.0,34.9067,34.9067,34.7969,34.8518,234400.0
2011-01-25 14:10:00,50.76,50.81,50.67,50.71,294300.0,34.8518,34.8861,34.79,34.8175,294300.0
2011-01-25 14:20:00,50.71,50.78,50.62,50.67,302300.0,34.8175,34.8655,34.7557,34.79,302300.0
2011-01-25 14:30:00,50.67,50.93,50.66,50.9,485100.0,34.79,34.9685,34.7831,34.9479,485100.0
2011-01-25 14:40:00,50.9,50.97,50.86,50.86,412800.0,34.9479,34.996,34.9205,34.9205,412800.0
2011-01-25 14:50:00,50.86,50.97,50.83,50.94,270800.0,34.9205,34.996,34.8999,34.9754,270800.0
2011-01-25 15:00:00,50.96,51.08,50.95,51.02,415400.0,34.9891,35.0715,34.9823,35.0303,415400.0
2011-01-25 15:10:00,51.01,51.17,50.98,51.14,484100.0,35.0234,35.1333,35.0029,35.1127,484100.0
2011-01-25 15:20:00,51.15,51.25,51.14,51.25,398300.0,35.1196,35.1882,35.1127,35.1882,398300.0
2011-01-25 15:30:00,51.25,51.25,51.13,51.17,511900.0,35.1882,35.1882,35.1058,35.1333,511900.0
2011-01-25 15:40:00,51.17,51.38,51.16,51.31,694500.0,35.1333,35.2775,35.1264,35.2294,694500.0
2011-01-25 15:50:00,51.32,51.57,51.31,51.48,1194100.0,35.2363,35.4079,35.2294,35.3461,1194100.0
2011-01-26 09:30:00,51.46,51.67,51.3,51.47,938900.0,35.3324,35.4766,35.2226,35.3393,938900.0
2011-01-26 09:40:00,51.48,51.48,51.14,51.16,534500.0,35.3461,35.3461,35.1127,35.1264,534500.0
2011-01-26 09:50:00,51.16,51.22,51.05,51.1,449700.0,35.1264,35.1676,35.0509,35.0852,449700.0
2011-01-26 10:00:00,51.11,51.35,51.0,51.27,668300.0,35.0921,35.2569,35.0166,35.202,668300.0
2011-01-26 10:10:00,51.26,51.37,51.18,51.37,372700.0,35.1951,35.2706,35.1402,35.2706,372700.0
2011-01-26 10:20:00,51.37,51.52,51.29,51.5,338700.0,35.2706,35.3736,35.2157,35.3599,338700.0
2011-01-26 10:30:00,51.49,51.52,51.37,51.44,263100.0,35.353,35.3736,35.2706,35.3187,263100.0
2011-01-26 10:40:00,51.44,51.61,51.44,51.57,379300.0,35.3187,35.4354,35.3187,35.4079,379300.0
2011-01-26 10:50:00,51.58,51.65,51.45,51.48,394800.0,35.4148,35.4629,35.3256,35.3461,394800.0
2011-01-26 11:00:00,51.48,51.57,51.33,51.52,495500.0,35.3461,35.4079,35.2432,35.3736,495500.0
2011-01-26 11:10:00,51.52,51.59,51.45,51.48,307300.0,35.3736,35.4217,35.3256,35.3461,307300.0
2011-01-26 11:20:00,51.49,51.58,51.45,51.48,308500.0,35.353,35.4148,35.3256,35.3461,308500.0
2011-01-26 11:30:00,51.48,51.58,51.42,51.46,422400.0,35.3461,35.4148,35.305,35.3324,422400.0
2011-01-26 11:40:00,51.45,51.53,51.41,51.53,195100.0,35.3256,35.3805,35.2981,35.3805,195100.0
2011-01-26 11:50:00,51.53,51.53,51.38,51.4,178600.0,35.3805,35.3805,35.2775,35.2912,178600.0
2011-01-26 12:00:00,51.39,51.5,51.33,51.48,286300.0,35.2844,35.3599,35.2432,35.3461,286300.0
2011-01-26 12:10:00,51.47,51.56,51.46,51.54,194000.0,35.3393,35.4011,35.3324,35.3873,194000.0
2011-01-26 12:20:00,51.55,51.62,51.53,51.57,240300.0,35.3942,35.4423,35.3805,35.4079,240300.0
2011-01-26 12:30:00,51.57,51.62,51.53,51.57,144000.0,35.4079,35.4423,35.3805,35.4079,144000.0
2011-01-26 12:40:00,51.58,51.64,51.55,51.62,183900.0,35.4148,35.456,35.3942,35.4423,183900.0
2011-01-26 12:50:00,51.62,51.63,51.46,51.47,357400.0,35.4423,35.4491,35.3324,35.3393,357400.0
2011-01-26 13:00:00,51.47,51.51,51.36,51.48,306700.0,35.3393,35.3667,35.2638,35.3461,306700.0
2011-01-26 13:10:00,51.49,51.61,51.43,51.47,307100.0,35.353,35.4354,35.3118,35.3393,307100.0
2011-01-26 13:20:00,51.48,51.59,51.45,51.58,247400.0,35.3461,35.4217,35.3256,35.4148,247400.0
2011-01-26 13:30:00,51.58,51.62,51.53,51.57,203100.0,35.4148,35.4423,35.3805,35.4079,203100.0
2011-01-26 13:40:00,51.56,51.6,51.53,51.6,181300.0,35.4011,35.4285,35.3805,35.4285,181300.0
2011-01-26 13:50:00,51.6,51.66,51.52,51.58,219800.0,35.4285,35.4697,35.3736,35.4148,219800.0
2011-01-26 14:00:00,51.57,51.62,51.52,51.54,148800.0,35.4079,35.4423,35.3736,35.3873,148800.0
2011-01-26 14:10:00,51.55,51.69,51.53,51.61,354800.0,35.3942,35.4903,35.3805,35.4354,354800.0
2011-01-26 14:20:00,51.61,51.62,51.51,51.56,346400.0,35.4354,35.4423,35.3667,35.4011,346400.0
2011-01-26 14:30:00,51.56,51.74,51.54,51.68,466900.0,35.4011,35.5247,35.3873,35.4835,466900.0
2011-01-26 14:40:00,51.69,51.87,51.67,51.8,512600.0,35.4903,35.6139,35.4766,35.5659,512600.0
2011-01-26 14:50:00,51.81,51.9,51.8,51.85,520800.0,35.5727,35.6345,35.5659,35.6002,520800.0
2011-01-26 15:00:00,51.86,51.91,51.8,51.89,470400.0,35.6071,35.6414,35.5659,35.6277,470400.0
2011-01-26 15:10:00,51.9,52.07,51.87,52.0,830200.0,35.6345,35.7512,35.6139,35.7032,830200.0
2011-01-26 15:20:00,51.99,52.05,51.91,51.95,439000.0,35.6963,35.7375,35.6414,35.6689,439000.0
2011-01-26 15:30:00,51.95,51.98,51.81,51.85,641600.0,35.6689,35.6894,35.5727,35.6002,641600.0
2011-01-26 15:40:00,51.84,51.98,51.83,51.87,576300.0,35.5933,35.6894,35.5865,35.6139,576300.0
2011-01-26 15:50:00,51.87,51.94,51.71,51.85,1154000.0,35.6139,35.662,35.5041,35.6002,1154000.0
2011-01-27 09:30:00,54.2,54.57,53.94,53.96,5590500.0,37.2137,37.4677,37.0352,37.0489,5590500.0
2011-01-27 09:40:00,53.96,54.68,53.95,54.16,3559100.0,37.0489,37.5433,37.0421,37.1862,3559100.0
2011-01-27 09:50:00,54.15,54.18,53.88,54.05,1509300.0,37.1794,37.2,36.994,37.1107,1509300.0
2011-01-27 10:00:00,54.04,54.1,53.77,54.0,2080000.0,37.1038,37.145,36.9185,37.0764,2080000.0
2011-01-27 10:10:00,54.01,54.02,53.8,53.92,788300.0,37.0832,37.0901,36.9391,37.0215,788300.0
2011-01-27 10:20:00,53.93,54.04,53.91,53.96,715700.0,37.0283,37.1038,37.0146,37.0489,715700.0
2011-01-27 10:30:00,53.97,54.13,53.87,54.01,1293700.0,37.0558,37.1656,36.9871,37.0832,1293700.0
2011-01-27 10:40:00,54.01,54.44,54.0,54.41,1239600.0,37.0832,37.3785,37.0764,37.3579,1239600.0
2011-01-27 10:50:00,54.42,54.45,54.27,54.29,806300.0,37.3648,37.3854,37.2618,37.2755,806300.0
2011-01-27 11:00:00,54.29,54.39,54.17,54.31,842300.0,37.2755,37.3442,37.1931,37.2892,842300.0
2011-01-27 11:10:00,54.31,54.6,54.31,54.59,1102300.0,37.2892,37.4883,37.2892,37.4815,1102300.0
2011-01-27 11:20:00,54.6,54.75,54.52,54.74,1564500.0,37.4883,37.5913,37.4334,37.5845,1564500.0
2011-01-27 11:30:00,54.74,54.78,54.6,54.76,905600.0,37.5845,37.6119,37.4883,37.5982,905600.0
2011-01-27 11:40:00,54.75,54.8,54.7,54.74,658700.0,37.5913,37.6257,37.557,37.5845,658700.0
2011-01-27 11:50:00,54.74,54.8,54.65,54.76,1282800.0,37.5845,37.6257,37.5227,37.5982,1282800.0
2011-01-27 12:00:00,54.76,54.76,54.66,54.69,827900.0,37.5982,37.5982,37.5295,37.5501,827900.0
2011-01-27 12:10:00,54.69,54.83,54.63,54.83,1152600.0,37.5501,37.6463,37.5089,37.6463,1152600.0
2011-01-27 12:20:00,54.83,54.88,54.79,54.81,1152100.0,37.6463,37.6806,37.6188,37.6325,1152100.0
2011-01-27 12:30:00,54.8,54.85,54.63,54.69,796300.0,37.6257,37.66,37.5089,37.5501,796300.0
2011-01-27 12:40:00,54.69,54.89,54.67,54.88,1467100.0,37.5501,37.6875,37.5364,37.6806,1467100.0
2011-01-27 12:50:00,54.89,54.98,54.88,54.97,1062000.0,37.6875,37.7492,37.6806,37.7424,1062000.0
2011-01-27 13:00:00,54.96,54.99,54.9,54.95,1187400.0,37.7355,37.7561,37.6943,37.7287,1187400.0
2011-01-27 13:10:00,54.96,55.0,54.92,54.97,1159600.0,37.7355,37.763,37.7081,37.7424,1159600.0
2011-01-27 13:20:00,54.97,54.97,54.86,54.91,616300.0,37.7424,37.7424,37.6669,37.7012,616300.0
2011-01-27 13:30:00,54.91,54.95,54.87,54.95,568600.0,37.7012,37.7287,37.6737,37.7287,568600.0
2011-01-27 13:40:00,54.95,54.95,54.88,54.94,510500.0,37.7287,37.7287,37.6806,37.7218,510500.0
2011-01-27 13:50:00,54.94,54.99,54.93,54.96,1058200.0,37.7218,37.7561,37.7149,37.7355,1058200.0
2011-01-27 14:00:00,54.96,55.0,54.92,54.97,1424000.0,37.7355,37.763,37.7081,37.7424,1424000.0
2011-01-27 14:10:00,54.97,54.99,54.93,54.94,773000.0,37.7424,37.7561,37.7149,37.7218,773000.0
2011-01-27 14:20:00,54.94,54.99,54.83,54.88,789600.0,37.7218,37.7561,37.6463,37.6806,789600.0
2011-01-27 14:30:00,54.87,54.94,54.86,54.88,1090600.0,37.6737,37.7218,37.6669,37.6806,1090600.0
2011-01-27 14:40:00,54.88,54.97,54.88,54.92,768300.0,37.6806,37.7424,37.6806,37.7081,768300.0
2011-01-27 14:50:00,54.92,54.94,54.86,54.87,556100.0,37.7081,37.7218,37.6669,37.6737,556100.0
2011-01-27 15:00:00,54.87,54.87,54.67,54.76,908700.0,37.6737,37.6737,37.5364,37.5982,908700.0
2011-01-27 15:10:00,54.76,54.81,54.72,54.76,696400.0,37.5982,37.6325,37.5707,37.5982,696400.0
2011-01-27 15:20:00,54.75,54.77,54.64,54.72,769800.0,37.5913,37.6051,37.5158,37.5707,769800.0
2011-01-27 15:30:00,54.72,54.81,54.72,54.73,891700.0,37.5707,37.6325,37.5707,37.5776,891700.0
2011-01-27 15:40:00,54.73,54.88,54.71,54.8,1023700.0,37.5776,37.6806,37.5639,37.6257,1023700.0
2011-01-27 15:50:00,54.81,54.91,54.71,54.89,1751400.0,37.6325,37.7012,37.5639,37.6875,1751400.0
2011-01-28 09:30:00,54.12,54.47,54.06,54.3,1658000.0,37.1588,37.3991,37.1176,37.2824,1658000.0
2011-01-28 09:40:00,54.31,54.69,54.3,54.57,777900.0,37.2892,37.5501,37.2824,37.4677,777900.0
2011-01-28 09:50:00,54.57,54.62,54.33,54.41,686100.0,37.4677,37.5021,37.303,37.3579,686100.0
2011-01-28 10:00:00,54.41,54.65,54.39,54.5,770800.0,37.3579,37.5227,37.3442,37.4197,770800.0
2011-01-28 10:10:00,54.51,54.63,54.34,54.41,566400.0,37.4265,37.5089,37.3098,37.3579,566400.0
2011-01-28 10:20:00,54.4,54.49,54.32,54.45,510200.0,37.351,37.4128,37.2961,37.3854,510200.0
2011-01-28 10:30:00,54.45,54.5,54.37,54.39,648900.0,37.3854,37.4197,37.3304,37.3442,648900.0
2011-01-28 10:40:00,54.39,54.43,54.3,54.36,684400.0,37.3442,37.3716,37.2824,37.3236,684400.0
2011-01-28 10:50:00,54.36,54.38,54.16,54.16,804500.0,37.3236,37.3373,37.1862,37.1862,804500.0
2011-01-28 11:00:00,54.16,54.3,54.04,54.27,580800.0,37.1862,37.2824,37.1038,37.2618,580800.0
2011-01-28 11:10:00,54.28,54.31,54.16,54.2,398500.0,37.2686,37.2892,37.1862,37.2137,398500.0
2011-01-28 11:20:00,54.2,54.27,54.08,54.12,517500.0,37.2137,37.2618,37.1313,37.1588,517500.0
2011-01-28 11:30:00,54.11,54.13,53.9,53.91,628000.0,37.1519,37.1656,37.0077,37.0146,628000.0
2011-01-28 11:40:00,53.91,53.97,53.68,53.72,736900.0,37.0146,37.0558,36.8567,36.8841,736900.0
2011-01-28 11:50:00,53.71,53.72,53.49,53.63,704000.0,36.8773,36.8841,36.7262,36.8223,704000.0
2011-01-28 12:00:00,53.62,53.67,53.45,53.65,736900.0,36.8155,36.8498,36.6988,36.8361,736900.0
2011-01-28 12:10:00,53.65,53.71,53.52,53.63,654800.0,36.8361,36.8773,36.7468,36.8223,654800.0
2011-01-28 12:20:00,53.62,53.94,53.6,53.64,546800.0,36.8155,37.0352,36.8017,36.8292,546800.0
2011-01-28 12:30:00,53.65,53.79,53.6,53.73,327500.0,36.8361,36.9322,36.8017,36.891,327500.0
2011-01-28 12:40:00,53.73,53.87,53.7,53.79,393700.0,36.891,36.9871,36.8704,36.9322,393700.0
2011-01-28 12:50:00,53.79,53.82,53.71,53.82,309800.0,36.9322,36.9528,36.8773,36.9528,309800.0
2011-01-28 13:00:00,53.81,53.81,53.47,53.51,510300.0,36.9459,36.9459,36.7125,36.7399,510300.0
2011-01-28 13:10:00,53.52,53.68,53.45,53.52,389500.0,36.7468,36.8567,36.6988,36.7468,389500.0
2011-01-28 13:20:00,53.52,53.6,53.45,53.57,428700.0,36.7468,36.8017,36.6988,36.7811,428700.0
2011-01-28 13:30:00,53.57,53.65,53.51,53.53,398400.0,36.7811,36.8361,36.7399,36.7537,398400.0
2011-01-28 13:40:00,53.54,53.57,53.39,53.5,458900.0,36.7605,36.7811,36.6576,36.7331,458900.0
2011-01-28 13:50:00,53.5,53.64,53.48,53.63,236400.0,36.7331,36.8292,36.7193,36.8223,236400.0
2011-01-28 14:00:00,53.63,53.63,53.39,53.39,341700.0,36.8223,36.8223,36.6576,36.6576,341700.0
2011-01-28 14:10:00,53.4,53.56,53.4,53.54,302400.0,36.6644,36.7743,36.6644,36.7605,302400.0
2011-01-28 14:20:00,53.51,53.56,53.45,53.47,190600.0,36.7399,36.7743,36.6988,36.7125,190600.0
2011-01-28 14:30:00,53.48,53.73,53.47,53.65,374800.0,36.7193,36.891,36.7125,36.8361,374800.0
2011-01-28 14:40:00,53.67,53.86,53.63,53.8,400500.0,36.8498,36.9803,36.8223,36.9391,400500.0
2011-01-28 14:50:00,53.81,53.86,53.76,53.82,404500.0,36.9459,36.9803,36.9116,36.9528,404500.0
2011-01-28 15:00:00,53.82,53.85,53.72,53.73,314800.0,36.9528,36.9734,36.8841,36.891,314800.0
2011-01-28 15:10:00,53.73,53.74,53.61,53.63,271100.0,36.891,36.8979,36.8086,36.8223,271100.0
2011-01-28 15:20:00,53.63,53.7,53.5,53.51,379700.0,36.8223,36.8704,36.7331,36.7399,379700.0
2011-01-28 15:30:00,53.52,53.73,53.5,53.67,427800.0,36.7468,36.891,36.7331,36.8498,427800.0
2011-01-28 15:40:00,53.66,53.76,53.58,53.75,692800.0,36.8429,36.9116,36.788,36.9047,692800.0
2011-01-28 15:50:00,53.75,53.83,53.66,53.74,1174200.0,36.9047,36.9597,36.8429,36.8979,1174200.0
2011-01-31 09:30:00,53.85,53.93,53.07,53.25,1322800.0,36.9734,37.0283,36.4378,36.5614,1322800.0
2011-01-31 09:40:00,53.25,53.6,53.21,53.24,754000.0,36.5614,36.8017,36.534,36.5546,754000.0
2011-01-31 09:50:00,53.25,53.46,53.1,53.29,685500.0,36.5614,36.7056,36.4584,36.5889,685500.0
2011-01-31 10:00:00,53.28,53.41,53.2,53.37,466500.0,36.582,36.6713,36.5271,36.6438,466500.0
2011-01-31 10:10:00,53.37,53.47,53.29,53.4,330700.0,36.6438,36.7125,36.5889,36.6644,330700.0
2011-01-31 10:20:00,53.4,53.57,53.37,53.47,348500.0,36.6644,36.7811,36.6438,36.7125,348500.0
2011-01-31 10:30:00,53.47,53.64,53.46,53.59,448100.0,36.7125,36.8292,36.7056,36.7949,448100.0
2011-01-31 10:40:00,53.58,53.6,53.31,53.36,300900.0,36.788,36.8017,36.6026,36.637,300900.0
2011-01-31 10:50:00,53.36,53.39,53.26,53.28,243700.0,36.637,36.6576,36.5683,36.582,243700.0
2011-01-31 11:00:00,53.28,53.54,53.28,53.5,409600.0,36.582,36.7605,36.582,36.7331,409600.0
2011-01-31 11:10:00,53.5,53.55,53.41,53.51,284400.0,36.7331,36.7674,36.6713,36.7399,284400.0
2011-01-31 11:20:00,53.52,53.71,53.51,53.7,300600.0,36.7468,36.8773,36.7399,36.8704,300600.0
2011-01-31 11:30:00,53.69,53.89,53.69,53.88,603100.0,36.8635,37.0009,36.8635,36.994,603100.0
2011-01-31 11:40:00,53.89,53.99,53.88,53.96,511100.0,37.0009,37.0695,36.994,37.0489,511100.0
2011-01-31 11:50:00,53.96,54.05,53.91,53.97,514000.0,37.0489,37.1107,37.0146,37.0558,514000.0
2011-01-31 12:00:00,53.97,54.21,53.95,54.18,577900.0,37.0558,37.2206,37.0421,37.2,577900.0
2011-01-31 12:10:00,54.18,54.3,54.16,54.28,325700.0,37.2,37.2824,37.1862,37.2686,325700.0
2011-01-31 12:20:00,54.28,54.47,54.26,54.44,780800.0,37.2686,37.3991,37.2549,37.3785,780800.0
2011-01-31 12:30:00,54.43,54.44,54.28,54.28,248300.0,37.3716,37.3785,37.2686,37.2686,248300.0
2011-01-31 12:40:00,54.29,54.29,54.16,54.18,630500.0,37.2755,37.2755,37.1862,37.2,630500.0
2011-01-31 12:50:00,54.17,54.18,53.97,54.0,240300.0,37.1931,37.2,37.0558,37.0764,240300.0
2011-01-31 13:00:00,54.0,54.08,53.98,54.03,178900.0,37.0764,37.1313,37.0626,37.097,178900.0
2011-01-31 13:10:00,54.03,54.04,53.99,54.01,171000.0,37.097,37.1038,37.0695,37.0832,171000.0
2011-01-31 13:20:00,54.0,54.05,53.98,54.05,173500.0,37.0764,37.1107,37.0626,37.1107,173500.0
2011-01-31 13:30:00,54.05,54.15,54.04,54.06,137500.0,37.1107,37.1794,37.1038,37.1176,137500.0
2011-01-31 13:40:00,54.06,54.08,53.99,54.06,155600.0,37.1176,37.1313,37.0695,37.1176,155600.0
2011-01-31 13:50:00,54.06,54.09,54.03,54.07,129800.0,37.1176,37.1382,37.097,37.1244,129800.0
2011-01-31 14:00:00,54.07,54.15,54.06,54.1,253900.0,37.1244,37.1794,37.1176,37.145,253900.0
2011-01-31 14:10:00,54.1,54.12,53.98,54.0,186200.0,37.145,37.1588,37.0626,37.0764,186200.0
2011-01-31 14:20:00,54.01,54.03,53.88,53.92,196000.0,37.0832,37.097,36.994,37.0215,196000.0
2011-01-31 14:30:00,53.92,53.92,53.77,53.79,268800.0,37.0215,37.0215,36.9185,36.9322,268800.0
2011-01-31 14:40:00,53.79,53.85,53.74,53.77,244700.0,36.9322,36.9734,36.8979,36.9185,244700.0
2011-01-31 14:50:00,53.76,53.93,53.71,53.89,270400.0,36.9116,37.0283,36.8773,37.0009,270400.0
2011-01-31 15:00:00,53.89,54.0,53.86,53.96,172700.0,37.0009,37.0764,36.9803,37.0489,172700.0
2011-01-31 15:10:00,53.97,54.08,53.96,54.03,214700.0,37.0558,37.1313,37.0489,37.097,214700.0
2011-01-31 15:20:00,54.03,54.03,53.93,53.94,148500.0,37.097,37.097,37.0283,37.0352,148500.0
2011-01-31 15:30:00,53.94,54.03,53.91,54.01,284000.0,37.0352,37.097,37.0146,37.0832,284000.0
2011-01-31 15:40:00,54.01,54.1,54.01,54.03,395800.0,37.0832,37.145,37.0832,37.097,395800.0
2011-01-31 15:50:00,54.03,54.14,54.0,54.13,791900.0,37.097,37.1725,37.0764,37.1656,791900.0
2011-02-01 09:30:00,54.3,54.55,54.11,54.43,871800.0,37.2824,37.454,37.1519,37.3716,871800.0
2011-02-01 09:40:00,54.44,54.46,54.2,54.27,412300.0,37.3785,37.3922,37.2137,37.2618,412300.0
2011-02-01 09:50:00,54.27,54.45,54.27,54.43,336400.0,37.2618,37.3854,37.2618,37.3716,336400.0
2011-02-01 10:00:00,54.43,54.47,54.3,54.34,405500.0,37.3716,37.3991,37.2824,37.3098,405500.0
2011-02-01 10:10:00,54.34,54.39,54.27,54.34,548300.0,37.3098,37.3442,37.2618,37.3098,548300.0
2011-02-01 10:20:00,54.34,54.57,54.33,54.52,313400.0,37.3098,37.4677,37.303,37.4334,313400.0
2011-02-01 10:30:00,54.52,54.63,54.48,54.62,532600.0,37.4334,37.5089,37.4059,37.5021,532600.0
2011-02-01 10:40:00,54.62,54.7,54.59,54.6,484000.0,37.5021,37.557,37.4815,37.4883,484000.0
2011-02-01 10:50:00,54.6,54.73,54.6,54.7,405600.0,37.4883,37.5776,37.4883,37.557,405600.0
2011-02-01 11:00:00,54.7,54.76,54.63,54.63,249700.0,37.557,37.5982,37.5089,37.5089,249700.0
2011-02-01 11:10:00,54.63,54.68,54.59,54.63,302700.0,37.5089,37.5433,37.4815,37.5089,302700.0
2011-02-01 11:20:00,54.62,54.76,54.61,54.76,311500.0,37.5021,37.5982,37.4952,37.5982,311500.0
2011-02-01 11:30:00,54.76,54.88,54.72,54.88,453200.0,37.5982,37.6806,37.5707,37.6806,453200.0
2011-02-01 11:40:00,54.87,54.93,54.87,54.92,321500.0,37.6737,37.7149,37.6737,37.7081,321500.0
2011-02-01 11:50:00,54.92,54.97,54.9,54.9,479000.0,37.7081,37.7424,37.6943,37.6943,479000.0
2011-02-01 12:00:00,54.9,54.98,54.9,54.96,364800.0,37.6943,37.7492,37.6943,37.7355,364800.0
2011-02-01 12:10:00,54.97,55.0,54.92,54.97,518600.0,37.7424,37.763,37.7081,37.7424,518600.0
2011-02-01 12:20:00,54.98,55.0,54.9,54.96,388600.0,37.7492,37.763,37.6943,37.7355,388600.0
2011-02-01 12:30:00,54.97,54.99,54.93,54.98,238200.0,37.7424,37.7561,37.7149,37.7492,238200.0
2011-02-01 12:40:00,54.98,55.02,54.88,54.88,698000.0,37.7492,37.7767,37.6806,37.6806,698000.0
2011-02-01 12:50:00,54.89,55.01,54.87,55.0,366900.0,37.6875,37.7698,37.6737,37.763,366900.0
2011-02-01 13:00:00,55.0,55.09,54.97,55.04,585800.0,37.763,37.8248,37.7424,37.7904,585800.0
2011-02-01 13:10:00,55.04,55.06,54.98,55.02,261600.0,37.7904,37.8042,37.7492,37.7767,261600.0
2011-02-01 13:20:00,55.01,55.02,54.96,55.02,265800.0,37.7698,37.7767,37.7355,37.7767,265800.0
2011-02-01 13:30:00,55.02,55.02,54.97,54.99,187900.0,37.7767,37.7767,37.7424,37.7561,187900.0
2011-02-01 13:40:00,55.0,55.09,54.99,55.09,467300.0,37.763,37.8248,37.7561,37.8248,467300.0
2011-02-01 13:50:00,55.09,55.1,55.05,55.05,212100.0,37.8248,37.8316,37.7973,37.7973,212100.0
2011-02-01 14:00:00,55.05,55.1,55.03,55.04,196300.0,37.7973,37.8316,37.7836,37.7904,196300.0
2011-02-01 14:10:00,55.04,55.06,55.0,55.02,176700.0,37.7904,37.8042,37.763,37.7767,176700.0
2011-02-01 14:20:00,55.02,55.03,54.97,55.0,245100.0,37.7767,37.7836,37.7424,37.763,245100.0
2011-02-01 14:30:00,55.0,55.06,54.95,54.95,180000.0,37.763,37.8042,37.7287,37.7287,180000.0
2011-02-01 14:40:00,54.96,55.09,54.95,55.02,265200.0,37.7355,37.8248,37.7287,37.7767,265200.0
2011-02-01 14:50:00,55.03,55.12,54.99,55.12,395000.0,37.7836,37.8454,37.7561,37.8454,395000.0
2011-02-01 15:00:00,55.12,55.15,55.04,55.06,327000.0,37.8454,37.866,37.7904,37.8042,327000.0
2011-02-01 15:10:00,55.05,55.16,55.05,55.15,249300.0,37.7973,37.8728,37.7973,37.866,249300.0
2011-02-01 15:20:00,55.16,55.18,55.12,55.15,351000.0,37.8728,37.8866,37.8454,37.866,351000.0
2011-02-01 15:30:00,55.15,55.27,55.11,55.23,848900.0,37.866,37.9484,37.8385,37.9209,848900.0
2011-02-01 15:40:00,55.22,55.23,55.1,55.15,678800.0,37.914,37.9209,37.8316,37.866,678800.0
2011-02-01 15:50:00,55.15,55.18,55.02,55.05,851400.0,37.866,37.8866,37.7767,37.7973,851400.0
2011-02-02 09:30:00,54.78,54.9,54.54,54.59,956400.0,37.6119,37.6943,37.4471,37.4815,956400.0
2011-02-02 09:40:00,54.59,54.6,54.38,54.49,655200.0,37.4815,37.4883,37.3373,37.4128,655200.0
2011-02-02 09:50:00,54.49,54.57,54.36,54.46,611700.0,37.4128,37.4677,37.3236,37.3922,611700.0
2011-02-02 10:00:00,54.46,54.46,54.31,54.35,465900.0,37.3922,37.3922,37.2892,37.3167,465900.0
2011-02-02 10:10:00,54.35,54.58,54.35,54.5,483700.0,37.3167,37.4746,37.3167,37.4197,483700.0
2011-02-02 10:20:00,54.51,54.65,54.51,54.6,624700.0,37.4265,37.5227,37.4265,37.4883,624700.0
2011-02-02 10:30:00,54.6,54.62,54.49,54.56,476700.0,37.4883,37.5021,37.4128,37.4609,476700.0
2011-02-02 10:40:00,54.57,54.63,54.47,54.47,356700.0,37.4677,37.5089,37.3991,37.3991,356700.0
2011-02-02 10:50:00,54.48,54.63,54.47,54.63,339600.0,37.4059,37.5089,37.3991,37.5089,339600.0
2011-02-02 11:00:00,54.63,54.64,54.48,54.5,274600.0,37.5089,37.5158,37.4059,37.4197,274600.0
2011-02-02 11:10:00,54.5,54.53,54.33,54.43,480000.0,37.4197,37.4403,37.303,37.3716,480000.0
2011-02-02 11:20:00,54.43,54.5,54.4,54.5,238300.0,37.3716,37.4197,37.351,37.4197,238300.0
2011-02-02 11:30:00,54.5,54.5,54.47,54.47,238000.0,37.4197,37.4197,37.3991,37.3991,238000.0
2011-02-02 11:40:00,54.47,54.52,54.46,54.5,254600.0,37.3991,37.4334,37.3922,37.4197,254600.0
2011-02-02 11:50:00,54.5,54.53,54.48,54.5,251600.0,37.4197,37.4403,37.4059,37.4197,251600.0
2011-02-02 12:00:00,54.5,54.5,54.41,54.45,277400.0,37.4197,37.4197,37.3579,37.3854,277400.0
2011-02-02 12:10:00,54.46,54.5,54.45,54.45,185300.0,37.3922,37.4197,37.3854,37.3854,185300.0
2011-02-02 12:20:00,54.45,54.51,54.44,54.48,143000.0,37.3854,37.4265,37.3785,37.4059,143000.0
2011-02-02 12:30:00,54.49,54.51,54.48,54.51,197700.0,37.4128,37.4265,37.4059,37.4265,197700.0
2011-02-02 12:40:00,54.5,54.51,54.42,54.42,307600.0,37.4197,37.4265,37.3648,37.3648,307600.0
2011-02-02 12:50:00,54.42,54.5,54.4,54.49,188700.0,37.3648,37.4197,37.351,37.4128,188700.0
2011-02-02 13:00:00,54.49,54.49,54.37,54.38,264700.0,37.4128,37.4128,37.3304,37.3373,264700.0
2011-02-02 13:10:00,54.38,54.38,54.19,54.19,320400.0,37.3373,37.3373,37.2068,37.2068,320400.0
2011-02-02 13:20:00,54.18,54.24,54.13,54.19,523400.0,37.2,37.2412,37.1656,37.2068,523400.0
2011-02-02 13:30:00,54.19,54.34,54.18,54.31,245500.0,37.2068,37.3098,37.2,37.2892,245500.0
2011-02-02 13:40:00,54.3,54.31,54.24,54.27,142200.0,37.2824,37.2892,37.2412,37.2618,142200.0
2011-02-02 13:50:00,54.27,54.35,54.26,54.31,134700.0,37.2618,37.3167,37.2549,37.2892,134700.0
2011-02-02 14:00:00,54.32,54.32,54.2,54.21,153100.0,37.2961,37.2961,37.2137,37.2206,153100.0
2011-02-02 14:10:00,54.2,54.22,54.04,54.13,466300.0,37.2137,37.2274,37.1038,37.1656,466300.0
2011-02-02 14:20:00,54.12,54.27,54.12,54.27,254600.0,37.1588,37.2618,37.1588,37.2618,254600.0
2011-02-02 14:30:00,54.27,54.31,54.24,54.25,353300.0,37.2618,37.2892,37.2412,37.248,353300.0
2011-02-02 14:40:00,54.24,54.25,54.22,54.23,139600.0,37.2412,37.248,37.2274,37.2343,139600.0
2011-02-02 14:50:00,54.23,54.28,54.21,54.23,466500.0,37.2343,37.2686,37.2206,37.2343,466500.0
2011-02-02 15:00:00,54.23,54.24,54.13,54.16,990400.0,37.2343,37.2412,37.1656,37.1862,990400.0
2011-02-02 15:10:00,54.15,54.16,54.0,54.04,550700.0,37.1794,37.1862,37.0764,37.1038,550700.0
2011-02-02 15:20:00,54.04,54.06,53.92,53.93,846700.0,37.1038,37.1176,37.0215,37.0283,846700.0
2011-02-02 15:30:00,53.93,53.95,53.88,53.91,646700.0,37.0283,37.0421,36.994,37.0146,646700.0
2011-02-02 15:40:00,53.91,54.01,53.9,53.96,917700.0,37.0146,37.0832,37.0077,37.0489,917700.0
2011-02-02 15:50:00,53.96,54.02,53.91,54.02,1136100.0,37.0489,37.0901,37.0146,37.0901,1136100.0
2011-02-03 09:30:00,53.97,54.38,53.89,54.3,646200.0,37.0558,37.3373,37.0009,37.2824,646200.0
2011-02-03 09:40:00,54.29,54.33,54.2,54.25,405500.0,37.2755,37.303,37.2137,37.248,405500.0
2011-02-03 09:50:00,54.26,54.4,54.25,54.35,310900.0,37.2549,37.351,37.248,37.3167,310900.0
2011-02-03 10:00:00,54.37,54.43,54.03,54.09,560100.0,37.3304,37.3716,37.097,37.1382,560100.0
2011-02-03 10:10:00,54.09,54.1,53.81,53.97,1024400.0,37.1382,37.145,36.9459,37.0558,1024400.0
2011-02-03 10:20:00,53.97,54.12,53.95,54.11,266300.0,37.0558,37.1588,37.0421,37.1519,266300.0
2011-02-03 10:30:00,54.11,54.3,54.06,54.26,322900.0,37.1519,37.2824,37.1176,37.2549,322900.0
2011-02-03 10:40:00,54.27,54.36,54.21,54.24,217600.0,37.2618,37.3236,37.2206,37.2412,217600.0
2011-02-03 10:50:00,54.25,54.27,54.08,54.1,206500.0,37.248,37.2618,37.1313,37.145,206500.0
2011-02-03 11:00:00,54.11,54.17,54.01,54.02,261800.0,37.1519,37.1931,37.0832,37.0901,261800.0
2011-02-03 11:10:00,54.03,54.18,54.02,54.06,170900.0,37.097,37.2,37.0901,37.1176,170900.0
2011-02-03 11:20:00,54.06,54.12,53.99,54.08,265900.0,37.1176,37.1588,37.0695,37.1313,265900.0
2011-02-03 11:30:00,54.08,54.22,54.06,54.17,461700.0,37.1313,37.2274,37.1176,37.1931,461700.0
2011-02-03 11:40:00,54.18,54.28,54.16,54.24,126600.0,37.2,37.2686,37.1862,37.2412,126600.0
2011-02-03 11:50:00,54.25,54.46,54.24,54.43,259400.0,37.248,37.3922,37.2412,37.3716,259400.0
2011-02-03 12:00:00,54.43,54.55,54.42,54.46,518100.0,37.3716,37.454,37.3648,37.3922,518100.0
2011-02-03 12:10:00,54.45,54.5,54.39,54.43,128400.0,37.3854,37.4197,37.3442,37.3716,128400.0
2011-02-03 12:20:00,54.42,54.49,54.4,54.47,162700.0,37.3648,37.4128,37.351,37.3991,162700.0
2011-02-03 12:30:00,54.48,54.52,54.44,54.52,201400.0,37.4059,37.4334,37.3785,37.4334,201400.0
2011-02-03 12:40:00,54.52,54.58,54.5,54.57,308400.0,37.4334,37.4746,37.4197,37.4677,308400.0
2011-02-03 12:50:00,54.57,54.66,54.52,54.66,296800.0,37.4677,37.5295,37.4334,37.5295,296800.0
2011-02-03 13:00:00,54.66,54.73,54.61,54.72,495500.0,37.5295,37.5776,37.4952,37.5707,495500.0
2011-02-03 13:10:00,54.71,54.78,54.69,54.7,280300.0,37.5639,37.6119,37.5501,37.557,280300.0
2011-02-03 13:20:00,54.7,54.8,54.69,54.78,171800.0,37.557,37.6257,37.5501,37.6119,171800.0
2011-02-03 13:30:00,54.79,54.79,54.65,54.7,255200.0,37.6188,37.6188,37.5227,37.557,255200.0
2011-02-03 13:40:00,54.71,54.8,54.7,54.79,305700.0,37.5639,37.6257,37.557,37.6188,305700.0
2011-02-03 13:50:00,54.79,54.9,54.79,54.89,385500.0,37.6188,37.6943,37.6188,37.6875,385500.0
2011-02-03 14:00:00,54.89,54.95,54.86,54.88,449700.0,37.6875,37.7287,37.6669,37.6806,449700.0
2011-02-03 14:10:00,54.88,54.89,54.79,54.83,482300.0,37.6806,37.6875,37.6188,37.6463,482300.0
2011-02-03 14:20:00,54.83,54.91,54.83,54.84,253700.0,37.6463,37.7012,37.6463,37.6531,253700.0
2011-02-03 14:30:00,54.83,54.84,54.75,54.81,233100.0,37.6463,37.6531,37.5913,37.6325,233100.0
2011-02-03 14:40:00,54.82,54.85,54.79,54.84,194500.0,37.6394,37.66,37.6188,37.6531,194500.0
2011-02-03 14:50:00,54.85,54.94,54.84,54.9,359200.0,37.66,37.7218,37.6531,37.6943,359200.0
2011-02-03 15:00:00,54.9,54.99,54.88,54.95,342500.0,37.6943,37.7561,37.6806,37.7287,342500.0
2011-02-03 15:10:00,54.96,55.04,54.91,55.01,866000.0,37.7355,37.7904,37.7012,37.7698,866000.0
2011-02-03 15:20:00,55.01,55.05,54.97,55.02,508000.0,37.7698,37.7973,37.7424,37.7767,508000.0
2011-02-03 15:30:00,55.02,55.19,55.01,55.11,604300.0,37.7767,37.8934,37.7698,37.8385,604300.0
2011-02-03 15:40:00,55.1,55.24,55.04,55.11,996600.0,37.8316,37.9278,37.7904,37.8385,996600.0
2011-02-03 15:50:00,55.1,55.12,54.95,54.99,1194600.0,37.8316,37.8454,37.7287,37.7561,1194600.0
2011-02-04 09:30:00,55.04,55.11,54.8,54.87,702300.0,37.7904,37.8385,37.6257,37.6737,702300.0
2011-02-04 09:40:00,54.86,54.87,54.5,54.75,492700.0,37.6669,37.6737,37.4197,37.5913,492700.0
2011-02-04 09:50:00,54.75,54.87,54.74,54.84,323900.0,37.5913,37.6737,37.5845,37.6531,323900.0
2011-02-04 10:00:00,54.85,55.05,54.84,54.99,344800.0,37.66,37.7973,37.6531,37.7561,344800.0
2011-02-04 10:10:00,54.98,54.99,54.75,54.78,313500.0,37.7492,37.7561,37.5913,37.6119,313500.0
2011-02-04 10:20:00,54.79,54.97,54.78,54.97,329900.0,37.6188,37.7424,37.6119,37.7424,329900.0
2011-02-04 10:30:00,54.97,54.97,54.84,54.86,380700.0,37.7424,37.7424,37.6531,37.6669,380700.0
2011-02-04 10:40:00,54.87,54.87,54.74,54.79,285400.0,37.6737,37.6737,37.5845,37.6188,285400.0
2011-02-04 10:50:00,54.8,54.81,54.6,54.62,677200.0,37.6257,37.6325,37.4883,37.5021,677200.0
2011-02-04 11:00:00,54.61,54.8,54.53,54.79,500000.0,37.4952,37.6257,37.4403,37.6188,500000.0
2011-02-04 11:10:00,54.79,54.83,54.68,54.82,331000.0,37.6188,37.6463,37.5433,37.6394,331000.0
2011-02-04 11:20:00,54.82,54.91,54.71,54.84,288300.0,37.6394,37.7012,37.5639,37.6531,288300.0
2011-02-04 11:30:00,54.84,54.86,54.78,54.81,156800.0,37.6531,37.6669,37.6119,37.6325,156800.0
2011-02-04 11:40:00,54.81,54.91,54.8,54.91,141700.0,37.6325,37.7012,37.6257,37.7012,141700.0
2011-02-04 11:50:00,54.91,54.95,54.88,54.9,126600.0,37.7012,37.7287,37.6806,37.6943,126600.0
2011-02-04 12:00:00,54.91,54.99,54.89,54.98,143600.0,37.7012,37.7561,37.6875,37.7492,143600.0
2011-02-04 12:10:00,54.98,54.99,54.88,54.93,107200.0,37.7492,37.7561,37.6806,37.7149,107200.0
2011-02-04 12:20:00,54.93,55.0,54.9,54.93,99100.0,37.7149,37.763,37.6943,37.7149,99100.0
2011-02-04 12:30:00,54.92,54.99,54.92,54.94,88400.0,37.7081,37.7561,37.7081,37.7218,88400.0
2011-02-04 12:40:00,54.95,55.04,54.94,54.99,322900.0,37.7287,37.7904,37.7218,37.7561,322900.0
2011-02-04 12:50:00,55.0,55.01,54.96,54.98,115000.0,37.763,37.7698,37.7355,37.7492,115000.0
2011-02-04 13:00:00,54.98,55.0,54.94,55.0,118400.0,37.7492,37.763,37.7218,37.763,118400.0
2011-02-04 13:10:00,55.0,55.1,54.96,55.09,369800.0,37.763,37.8316,37.7355,37.8248,369800.0
2011-02-04 13:20:00,55.09,55.2,55.08,55.19,299400.0,37.8248,37.9003,37.8179,37.8934,299400.0
2011-02-04 13:30:00,55.2,55.22,55.08,55.1,201000.0,37.9003,37.914,37.8179,37.8316,201000.0
2011-02-04 13:40:00,55.09,55.11,55.04,55.07,164100.0,37.8248,37.8385,37.7904,37.811,164100.0
2011-02-04 13:50:00,55.07,55.12,55.05,55.06,126400.0,37.811,37.8454,37.7973,37.8042,126400.0
2011-02-04 14:00:00,55.06,55.07,54.95,54.96,214500.0,37.8042,37.811,37.7287,37.7355,214500.0
2011-02-04 14:10:00,54.96,55.07,54.95,55.07,197100.0,37.7355,37.811,37.7287,37.811,197100.0
2011-02-04 14:20:00,55.06,55.08,55.01,55.04,176300.0,37.8042,37.8179,37.7698,37.7904,176300.0
2011-02-04 14:30:00,55.04,55.09,55.02,55.04,128600.0,37.7904,37.8248,37.7767,37.7904,128600.0
2011-02-04 14:40:00,55.04,55.12,55.01,55.1,254700.0,37.7904,37.8454,37.7698,37.8316,254700.0
2011-02-04 14:50:00,55.09,55.24,55.09,55.24,295200.0,37.8248,37.9278,37.8248,37.9278,295200.0
2011-02-04 15:00:00,55.23,55.29,55.21,55.26,513700.0,37.9209,37.9621,37.9072,37.9415,513700.0
2011-02-04 15:10:00,55.26,55.32,55.23,55.31,221000.0,37.9415,37.9827,37.9209,37.9758,221000.0
2011-02-04 15:20:00,55.3,55.38,55.28,55.28,341900.0,37.969,38.0239,37.9552,37.9552,341900.0
2011-02-04 15:30:00,55.29,55.36,55.23,55.27,469400.0,37.9621,38.0102,37.9209,37.9484,469400.0
2011-02-04 15:40:00,55.27,55.36,55.24,55.36,464100.0,37.9484,38.0102,37.9278,38.0102,464100.0
2011-02-04 15:50:00,55.36,55.38,55.14,55.28,1033700.0,38.0102,38.0239,37.8591,37.9552,1033700.0
2011-02-07 09:30:00,55.11,55.18,54.96,55.11,772100.0,37.8385,37.8866,37.7355,37.8385,772100.0
2011-02-07 09:40:00,55.1,55.14,55.0,55.12,330300.0,37.8316,37.8591,37.763,37.8454,330300.0
2011-02-07 09:50:00,55.13,55.15,54.91,54.92,343700.0,37.8522,37.866,37.7012,37.7081,343700.0
2011-02-07 10:00:00,54.92,55.01,54.88,54.89,420200.0,37.7081,37.7698,37.6806,37.6875,420200.0
2011-02-07 10:10:00,54.89,54.97,54.83,54.96,327800.0,37.6875,37.7424,37.6463,37.7355,327800.0
2011-02-07 10:20:00,54.97,55.11,54.95,55.06,185200.0,37.7424,37.8385,37.7287,37.8042,185200.0
2011-02-07 10:30:00,55.06,55.1,55.04,55.06,132100.0,37.8042,37.8316,37.7904,37.8042,132100.0
2011-02-07 10:40:00,55.06,55.06,54.98,55.03,154400.0,37.8042,37.8042,37.7492,37.7836,154400.0
2011-02-07 10:50:00,55.03,55.15,54.99,55.13,195100.0,37.7836,37.866,37.7561,37.8522,195100.0
2011-02-07 11:00:00,55.13,55.28,55.13,55.23,347700.0,37.8522,37.9552,37.8522,37.9209,347700.0
2011-02-07 11:10:00,55.22,55.31,55.14,55.14,219400.0,37.914,37.9758,37.8591,37.8591,219400.0
2011-02-07 11:20:00,55.14,55.18,55.09,55.15,191100.0,37.8591,37.8866,37.8248,37.866,191100.0
2011-02-07 11:30:00,55.16,55.35,55.16,55.33,262500.0,37.8728,38.0033,37.8728,37.9896,262500.0
2011-02-07 11:40:00,55.33,55.38,55.3,55.34,188200.0,37.9896,38.0239,37.969,37.9964,188200.0
2011-02-07 11:50:00,55.34,55.37,55.3,55.36,223000.0,37.9964,38.017,37.969,38.0102,223000.0
2011-02-07 12:00:00,55.36,55.37,55.31,55.33,73700.0,38.0102,38.017,37.9758,37.9896,73700.0
2011-02-07 12:10:00,55.33,55.37,55.32,55.35,126500.0,37.9896,38.017,37.9827,38.0033,126500.0
2011-02-07 12:20:00,55.35,55.4,55.33,55.39,153800.0,38.0033,38.0376,37.9896,38.0308,153800.0
2011-02-07 12:30:00,55.39,55.43,55.34,55.37,166500.0,38.0308,38.0582,37.9964,38.017,166500.0
2011-02-07 12:40:00,55.37,55.51,55.36,55.5,445500.0,38.017,38.1131,38.0102,38.1063,445500.0
2011-02-07 12:50:00,55.49,55.51,55.45,55.47,164200.0,38.0994,38.1131,38.072,38.0857,164200.0
2011-02-07 13:00:00,55.47,55.52,55.46,55.52,148000.0,38.0857,38.12,38.0788,38.12,148000.0
2011-02-07 13:10:00,55.52,55.52,55.45,55.5,89900.0,38.12,38.12,38.072,38.1063,89900.0
2011-02-07 13:20:00,55.5,55.53,55.47,55.48,99900.0,38.1063,38.1269,38.0857,38.0925,99900.0
2011-02-07 13:30:00,55.47,55.49,55.41,55.41,185700.0,38.0857,38.0994,38.0445,38.0445,185700.0
2011-02-07 13:40:00,55.41,55.47,55.41,55.45,69000.0,38.0445,38.0857,38.0445,38.072,69000.0
2011-02-07 13:50:00,55.45,55.46,55.38,55.44,164500.0,38.072,38.0788,38.0239,38.0651,164500.0
2011-02-07 14:00:00,55.44,55.46,55.39,55.4,93500.0,38.0651,38.0788,38.0308,38.0376,93500.0
2011-02-07 14:10:00,55.39,55.62,55.34,55.51,585900.0,38.0308,38.1887,37.9964,38.1131,585900.0
2011-02-07 14:20:00,55.51,55.53,55.44,55.44,279300.0,38.1131,38.1269,38.0651,38.0651,279300.0
2011-02-07 14:30:00,55.44,55.52,55.44,55.45,180400.0,38.0651,38.12,38.0651,38.072,180400.0
2011-02-07 14:40:00,55.44,55.48,55.34,55.4,235000.0,38.0651,38.0925,37.9964,38.0376,235000.0
2011-02-07 14:50:00,55.39,55.42,55.21,55.29,329000.0,38.0308,38.0514,37.9072,37.9621,329000.0
2011-02-07 15:00:00,55.29,55.3,55.23,55.28,385100.0,37.9621,37.969,37.9209,37.9552,385100.0
2011-02-07 15:10:00,55.27,55.28,55.11,55.2,396800.0,37.9484,37.9552,37.8385,37.9003,396800.0
2011-02-07 15:20:00,55.2,55.25,55.15,55.19,301900.0,37.9003,37.9346,37.866,37.8934,301900.0
2011-02-07 15:30:00,55.2,55.24,55.15,55.21,370400.0,37.9003,37.9278,37.866,37.9072,370400.0
2011-02-07 15:40:00,55.2,55.26,55.16,55.25,355700.0,37.9003,37.9415,37.8728,37.9346,355700.0
2011-02-07 15:50:00,55.25,55.25,55.03,55.05,1028000.0,37.9346,37.9346,37.7836,37.7973,1028000.0
2011-02-08 09:30:00,55.49,55.65,55.35,55.58,1203400.0,38.0994,38.2093,38.0033,38.1612,1203400.0
2011-02-08 09:40:00,55.59,55.74,55.42,55.66,715400.0,38.1681,38.2711,38.0514,38.2161,715400.0
2011-02-08 09:50:00,55.66,55.75,55.55,55.65,581500.0,38.2161,38.2779,38.1406,38.2093,581500.0
2011-02-08 10:00:00,55.65,55.86,55.65,55.82,691200.0,38.2093,38.3535,38.2093,38.326,691200.0
2011-02-08 10:10:00,55.83,55.84,55.72,55.75,318900.0,38.3329,38.3397,38.2573,38.2779,318900.0
2011-02-08 10:20:00,55.75,55.84,55.74,55.74,259600.0,38.2779,38.3397,38.2711,38.2711,259600.0
2011-02-08 10:30:00,55.75,55.79,55.57,55.62,603200.0,38.2779,38.3054,38.1543,38.1887,603200.0
2011-02-08 10:40:00,55.61,55.72,55.61,55.69,337600.0,38.1818,38.2573,38.1818,38.2367,337600.0
2011-02-08 10:50:00,55.69,55.72,55.61,55.71,314500.0,38.2367,38.2573,38.1818,38.2505,314500.0
2011-02-08 11:00:00,55.72,55.74,55.64,55.69,284900.0,38.2573,38.2711,38.2024,38.2367,284900.0
2011-02-08 11:10:00,55.69,55.69,55.64,55.64,130400.0,38.2367,38.2367,38.2024,38.2024,130400.0
2011-02-08 11:20:00,55.64,55.66,55.58,55.64,218600.0,38.2024,38.2161,38.1612,38.2024,218600.0
2011-02-08 11:30:00,55.63,55.75,55.62,55.71,179600.0,38.1955,38.2779,38.1887,38.2505,179600.0
2011-02-08 11:40:00,55.72,55.77,55.68,55.75,148300.0,38.2573,38.2917,38.2299,38.2779,148300.0
2011-02-08 11:50:00,55.74,55.81,55.72,55.78,303700.0,38.2711,38.3191,38.2573,38.2985,303700.0
2011-02-08 12:00:00,55.78,55.85,55.76,55.85,231200.0,38.2985,38.3466,38.2848,38.3466,231200.0
2011-02-08 12:10:00,55.84,55.88,55.79,55.87,207500.0,38.3397,38.3672,38.3054,38.3603,207500.0
2011-02-08 12:20:00,55.88,55.89,55.83,55.85,141400.0,38.3672,38.3741,38.3329,38.3466,141400.0
2011-02-08 12:30:00,55.86,55.91,55.85,55.9,212900.0,38.3535,38.3878,38.3466,38.3809,212900.0
2011-02-08 12:40:00,55.9,55.93,55.88,55.92,142800.0,38.3809,38.4015,38.3672,38.3947,142800.0
2011-02-08 12:50:00,55.92,55.94,55.88,55.88,185800.0,38.3947,38.4084,38.3672,38.3672,185800.0
2011-02-08 13:00:00,55.89,55.91,55.88,55.91,150400.0,38.3741,38.3878,38.3672,38.3878,150400.0
2011-02-08 13:10:00,55.9,55.92,55.87,55.89,424700.0,38.3809,38.3947,38.3603,38.3741,424700.0
2011-02-08 13:20:00,55.88,55.91,55.87,55.91,262100.0,38.3672,38.3878,38.3603,38.3878,262100.0
2011-02-08 13:30:00,55.9,55.94,55.9,55.94,195500.0,38.3809,38.4084,38.3809,38.4084,195500.0
2011-02-08 13:40:00,55.94,55.94,55.9,55.93,134900.0,38.4084,38.4084,38.3809,38.4015,134900.0
2011-02-08 13:50:00,55.93,55.93,55.89,55.89,94100.0,38.4015,38.4015,38.3741,38.3741,94100.0
2011-02-08 14:00:00,55.9,55.96,55.9,55.95,201000.0,38.3809,38.4221,38.3809,38.4153,201000.0
2011-02-08 14:10:00,55.94,55.98,55.93,55.94,122100.0,38.4084,38.4358,38.4015,38.4084,122100.0
2011-02-08 14:20:00,55.95,55.98,55.93,55.98,152500.0,38.4153,38.4358,38.4015,38.4358,152500.0
2011-02-08 14:30:00,55.98,56.0,55.94,55.99,278100.0,38.4358,38.4496,38.4084,38.4427,278100.0
2011-02-08 14:40:00,55.99,56.0,55.96,55.98,211000.0,38.4427,38.4496,38.4221,38.4358,211000.0
2011-02-08 14:50:00,55.98,56.0,55.96,55.99,285200.0,38.4358,38.4496,38.4221,38.4427,285200.0
2011-02-08 15:00:00,55.99,56.03,55.95,56.02,852800.0,38.4427,38.4702,38.4153,38.4633,852800.0
2011-02-08 15:10:00,56.03,56.09,55.98,56.0,452200.0,38.4702,38.5114,38.4358,38.4496,452200.0
2011-02-08 15:20:00,56.01,56.07,55.98,55.99,299300.0,38.4564,38.4976,38.4358,38.4427,299300.0
2011-02-08 15:30:00,55.98,56.04,55.92,55.96,392300.0,38.4358,38.477,38.3947,38.4221,392300.0
2011-02-08 15:40:00,55.96,56.0,55.95,55.97,312700.0,38.4221,38.4496,38.4153,38.429,312700.0
2011-02-08 15:50:00,55.98,56.1,55.97,56.1,828300.0,38.4358,38.5182,38.429,38.5182,828300.0
2011-02-09 09:30:00,55.94,56.0,55.82,55.88,692900.0,38.4084,38.4496,38.326,38.3672,692900.0
2011-02-09 09:40:00,55.88,55.93,55.75,55.81,394200.0,38.3672,38.4015,38.2779,38.3191,394200.0
2011-02-09 09:50:00,55.81,55.94,55.8,55.93,185500.0,38.3191,38.4084,38.3123,38.4015,185500.0
2011-02-09 10:00:00,55.93,56.0,55.89,55.97,296100.0,38.4015,38.4496,38.3741,38.429,296100.0
2011-02-09 10:10:00,55.97,56.02,55.91,55.97,456600.0,38.429,38.4633,38.3878,38.429,456600.0
2011-02-09 10:20:00,55.98,56.22,55.97,56.16,607000.0,38.4358,38.6006,38.429,38.5594,607000.0
2011-02-09 10:30:00,56.16,56.28,56.13,56.26,490200.0,38.5594,38.6418,38.5388,38.6281,490200.0
2011-02-09 10:40:00,56.26,56.37,56.26,56.3,587600.0,38.6281,38.7036,38.6281,38.6556,587600.0
2011-02-09 10:50:00,56.3,56.3,56.11,56.16,300900.0,38.6556,38.6556,38.5251,38.5594,300900.0
2011-02-09 11:00:00,56.16,56.2,56.13,56.18,253700.0,38.5594,38.5869,38.5388,38.5732,253700.0
2011-02-09 11:10:00,56.18,56.26,56.13,56.22,551400.0,38.5732,38.6281,38.5388,38.6006,551400.0
2011-02-09 11:20:00,56.22,56.22,56.08,56.11,425400.0,38.6006,38.6006,38.5045,38.5251,425400.0
2011-02-09 11:30:00,56.11,56.2,56.08,56.14,195700.0,38.5251,38.5869,38.5045,38.5457,195700.0
2011-02-09 11:40:00,56.14,56.23,56.13,56.21,153900.0,38.5457,38.6075,38.5388,38.5938,153900.0
2011-02-09 11:50:00,56.2,56.21,56.11,56.13,127000.0,38.5869,38.5938,38.5251,38.5388,127000.0
2011-02-09 12:00:00,56.13,56.13,56.02,56.12,193300.0,38.5388,38.5388,38.4633,38.532,193300.0
2011-02-09 12:10:00,56.11,56.12,56.05,56.07,179600.0,38.5251,38.532,38.4839,38.4976,179600.0
2011-02-09 12:20:00,56.08,56.08,56.02,56.05,159100.0,38.5045,38.5045,38.4633,38.4839,159100.0
2011-02-09 12:30:00,56.05,56.09,56.02,56.04,176400.0,38.4839,38.5114,38.4633,38.477,176400.0
2011-02-09 12:40:00,56.05,56.08,56.04,56.06,134200.0,38.4839,38.5045,38.477,38.4908,134200.0
2011-02-09 12:50:00,56.07,56.08,56.0,56.01,231700.0,38.4976,38.5045,38.4496,38.4564,231700.0
2011-02-09 13:00:00,56.0,56.1,56.0,56.1,184700.0,38.4496,38.5182,38.4496,38.5182,184700.0
2011-02-09 13:10:00,56.1,56.12,56.03,56.04,215000.0,38.5182,38.532,38.4702,38.477,215000.0
2011-02-09 13:20:00,56.05,56.11,56.04,56.1,142000.0,38.4839,38.5251,38.477,38.5182,142000.0
2011-02-09 13:30:00,56.09,56.12,56.08,56.09,179300.0,38.5114,38.532,38.5045,38.5114,179300.0
2011-02-09 13:40:00,56.09,56.14,56.04,56.05,272800.0,38.5114,38.5457,38.477,38.4839,272800.0
2011-02-09 13:50:00,56.04,56.05,55.98,55.98,123000.0,38.477,38.4839,38.4358,38.4358,123000.0
2011-02-09 14:00:00,55.98,56.01,55.92,55.95,242200.0,38.4358,38.4564,38.3947,38.4153,242200.0
2011-02-09 14:10:00,55.95,56.0,55.89,55.98,340200.0,38.4153,38.4496,38.3741,38.4358,340200.0
2011-02-09 14:20:00,55.98,56.01,55.96,56.0,355500.0,38.4358,38.4564,38.4221,38.4496,355500.0
2011-02-09 14:30:00,56.0,56.07,55.97,55.98,238200.0,38.4496,38.4976,38.429,38.4358,238200.0
2011-02-09 14:40:00,55.98,56.03,55.93,55.97,248600.0,38.4358,38.4702,38.4015,38.429,248600.0
2011-02-09 14:50:00,55.98,56.06,55.91,56.03,188700.0,38.4358,38.4908,38.3878,38.4702,188700.0
2011-02-09 15:00:00,56.02,56.09,56.02,56.03,153300.0,38.4633,38.5114,38.4633,38.4702,153300.0
2011-02-09 15:10:00,56.02,56.1,56.0,56.09,233400.0,38.4633,38.5182,38.4496,38.5114,233400.0
2011-02-09 15:20:00,56.08,56.11,56.03,56.07,211200.0,38.5045,38.5251,38.4702,38.4976,211200.0
2011-02-09 15:30:00,56.07,56.08,55.96,55.97,285900.0,38.4976,38.5045,38.4221,38.429,285900.0
2011-02-09 15:40:00,55.96,56.07,55.96,56.05,361700.0,38.4221,38.4976,38.4221,38.4839,361700.0
2011-02-09 15:50:00,56.05,56.21,56.04,56.21,972200.0,38.4839,38.5938,38.477,38.5938,972200.0
2011-02-10 09:30:00,56.09,56.3,55.9,56.25,781600.0,38.5114,38.6556,38.3809,38.6212,781600.0
2011-02-10 09:40:00,56.25,56.26,55.88,56.0,400800.0,38.6212,38.6281,38.3672,38.4496,400800.0
2011-02-10 09:50:00,56.0,56.27,56.0,56.17,488700.0,38.4496,38.635,38.4496,38.5663,488700.0
2011-02-10 10:00:00,56.17,56.3,56.07,56.23,509500.0,38.5663,38.6556,38.4976,38.6075,509500.0
2011-02-10 10:10:00,56.24,56.4,56.24,56.37,463100.0,38.6144,38.7242,38.6144,38.7036,463100.0
2011-02-10 10:20:00,56.37,56.48,56.36,56.48,327400.0,38.7036,38.7791,38.6968,38.7791,327400.0
2011-02-10 10:30:00,56.47,56.63,56.42,56.55,513900.0,38.7723,38.8821,38.738,38.8272,513900.0
2011-02-10 10:40:00,56.56,56.68,56.51,56.63,234900.0,38.8341,38.9165,38.7997,38.8821,234900.0
2011-02-10 10:50:00,56.63,56.72,56.58,56.68,406100.0,38.8821,38.9439,38.8478,38.9165,406100.0
2011-02-10 11:00:00,56.67,56.76,56.63,56.67,479400.0,38.9096,38.9714,38.8821,38.9096,479400.0
2011-02-10 11:10:00,56.67,56.82,56.65,56.75,404400.0,38.9096,39.0126,38.8959,38.9645,404400.0
2011-02-10 11:20:00,56.75,56.97,56.71,56.97,465400.0,38.9645,39.1156,38.9371,39.1156,465400.0
2011-02-10 11:30:00,56.97,56.99,56.9,56.94,351500.0,39.1156,39.1293,39.0675,39.095,351500.0
2011-02-10 11:40:00,56.95,57.07,56.93,57.07,675100.0,39.1018,39.1842,39.0881,39.1842,675100.0
2011-02-10 11:50:00,57.07,57.09,56.9,56.92,389700.0,39.1842,39.198,39.0675,39.0813,389700.0
2011-02-10 12:00:00,56.91,57.0,56.89,57.0,303400.0,39.0744,39.1362,39.0607,39.1362,303400.0
2011-02-10 12:10:00,56.99,57.04,56.94,56.94,273100.0,39.1293,39.1636,39.095,39.095,273100.0
2011-02-10 12:20:00,56.94,57.09,56.93,57.07,300800.0,39.095,39.198,39.0881,39.1842,300800.0
2011-02-10 12:30:00,57.07,57.1,57.0,57.01,366000.0,39.1842,39.2048,39.1362,39.143,366000.0
2011-02-10 12:40:00,57.02,57.15,57.01,57.1,301100.0,39.1499,39.2392,39.143,39.2048,301100.0
2011-02-10 12:50:00,57.08,57.19,57.06,57.07,288500.0,39.1911,39.2666,39.1774,39.1842,288500.0
2011-02-10 13:00:00,57.06,57.1,56.99,57.02,304000.0,39.1774,39.2048,39.1293,39.1499,304000.0
2011-02-10 13:10:00,57.02,57.02,56.92,56.95,234500.0,39.1499,39.1499,39.0813,39.1018,234500.0
2011-02-10 13:20:00,56.95,56.95,56.75,56.77,324000.0,39.1018,39.1018,38.9645,38.9783,324000.0
2011-02-10 13:30:00,56.78,56.8,56.65,56.76,373000.0,38.9851,38.9989,38.8959,38.9714,373000.0
2011-02-10 13:40:00,56.75,56.96,56.67,56.92,751900.0,38.9645,39.1087,38.9096,39.0813,751900.0
2011-02-10 13:50:00,56.91,56.97,56.87,56.9,227200.0,39.0744,39.1156,39.0469,39.0675,227200.0
2011-02-10 14:00:00,56.89,56.92,56.8,56.8,235600.0,39.0607,39.0813,38.9989,38.9989,235600.0
2011-02-10 14:10:00,56.81,56.82,56.75,56.77,218100.0,39.0057,39.0126,38.9645,38.9783,218100.0
2011-02-10 14:20:00,56.77,56.82,56.74,56.77,243100.0,38.9783,39.0126,38.9577,38.9783,243100.0
2011-02-10 14:30:00,56.77,56.91,56.71,56.91,344400.0,38.9783,39.0744,38.9371,39.0744,344400.0
2011-02-10 14:40:00,56.9,56.97,56.86,56.95,155700.0,39.0675,39.1156,39.0401,39.1018,155700.0
2011-02-10 14:50:00,56.95,56.96,56.8,56.8,258300.0,39.1018,39.1087,38.9989,38.9989,258300.0
2011-02-10 15:00:00,56.8,56.8,56.72,56.73,151900.0,38.9989,38.9989,38.9439,38.9508,151900.0
2011-02-10 15:10:00,56.74,56.85,56.72,56.81,348700.0,38.9577,39.0332,38.9439,39.0057,348700.0
2011-02-10 15:20:00,56.8,56.89,56.75,56.88,350500.0,38.9989,39.0607,38.9645,39.0538,350500.0
2011-02-10 15:30:00,56.88,56.95,56.84,56.91,398300.0,39.0538,39.1018,39.0263,39.0744,398300.0
2011-02-10 15:40:00,56.91,56.97,56.88,56.94,468700.0,39.0744,39.1156,39.0538,39.095,468700.0
2011-02-10 15:50:00,56.94,57.0,56.73,57.0,1157800.0,39.095,39.1362,38.9508,39.1362,1157800.0
2011-02-11 09:30:00,56.8,57.27,56.73,56.85,746100.0,38.9989,39.3216,38.9508,39.0332,746100.0
2011-02-11 09:40:00,56.83,57.04,56.68,56.83,464700.0,39.0195,39.1636,38.9165,39.0195,464700.0
2011-02-11 09:50:00,56.83,57.06,56.82,57.03,390100.0,39.0195,39.1774,39.0126,39.1568,390100.0
2011-02-11 10:00:00,57.04,57.09,56.94,57.03,252300.0,39.1636,39.198,39.095,39.1568,252300.0
2011-02-11 10:10:00,57.03,57.05,56.94,57.0,168400.0,39.1568,39.1705,39.095,39.1362,168400.0
2011-02-11 10:20:00,57.0,57.07,56.98,57.06,182900.0,39.1362,39.1842,39.1224,39.1774,182900.0
2011-02-11 10:30:00,57.06,57.13,57.05,57.1,174400.0,39.1774,39.2254,39.1705,39.2048,174400.0
2011-02-11 10:40:00,57.1,57.16,57.06,57.11,211600.0,39.2048,39.246,39.1774,39.2117,211600.0
2011-02-11 10:50:00,57.12,57.22,57.04,57.2,257600.0,39.2186,39.2872,39.1636,39.2735,257600.0
2011-02-11 11:00:00,57.2,57.39,57.16,57.3,393300.0,39.2735,39.404,39.246,39.3422,393300.0
2011-02-11 11:10:00,57.3,57.32,57.2,57.25,235800.0,39.3422,39.3559,39.2735,39.3078,235800.0
2011-02-11 11:20:00,57.26,57.35,57.21,57.34,253000.0,39.3147,39.3765,39.2804,39.3696,253000.0
2011-02-11 11:30:00,57.33,57.42,57.3,57.38,384900.0,39.3628,39.4246,39.3422,39.3971,384900.0
2011-02-11 11:40:00,57.37,57.48,57.34,57.39,373000.0,39.3902,39.4657,39.3696,39.404,373000.0
2011-02-11 11:50:00,57.39,57.44,57.27,57.27,245300.0,39.404,39.4383,39.3216,39.3216,245300.0
2011-02-11 12:00:00,57.28,57.3,57.21,57.26,264500.0,39.3284,39.3422,39.2804,39.3147,264500.0
2011-02-11 12:10:00,57.26,57.26,57.06,57.11,222500.0,39.3147,39.3147,39.1774,39.2117,222500.0
2011-02-11 12:20:00,57.11,57.31,57.1,57.31,352000.0,39.2117,39.349,39.2048,39.349,352000.0
2011-02-11 12:30:00,57.3,57.44,57.3,57.37,385400.0,39.3422,39.4383,39.3422,39.3902,385400.0
2011-02-11 12:40:00,57.36,57.41,57.33,57.38,244600.0,39.3834,39.4177,39.3628,39.3971,244600.0
2011-02-11 12:50:00,57.37,57.39,57.31,57.33,218300.0,39.3902,39.404,39.349,39.3628,218300.0
2011-02-11 13:00:00,57.32,57.37,57.29,57.37,145800.0,39.3559,39.3902,39.3353,39.3902,145800.0
2011-02-11 13:10:00,57.36,57.43,57.33,57.41,351600.0,39.3834,39.4314,39.3628,39.4177,351600.0
2011-02-11 13:20:00,57.41,57.43,57.35,57.41,222000.0,39.4177,39.4314,39.3765,39.4177,222000.0
2011-02-11 13:30:00,57.41,57.47,57.35,57.45,144200.0,39.4177,39.4589,39.3765,39.4451,144200.0
2011-02-11 13:40:00,57.45,57.45,57.36,57.44,153900.0,39.4451,39.4451,39.3834,39.4383,153900.0
2011-02-11 13:50:00,57.45,57.5,57.4,57.49,182400.0,39.4451,39.4795,39.4108,39.4726,182400.0
2011-02-11 14:00:00,57.49,57.51,57.43,57.48,282400.0,39.4726,39.4863,39.4314,39.4657,282400.0
2011-02-11 14:10:00,57.48,57.51,57.43,57.51,202500.0,39.4657,39.4863,39.4314,39.4863,202500.0
2011-02-11 14:20:00,57.51,57.59,57.5,57.55,303800.0,39.4863,39.5413,39.4795,39.5138,303800.0
2011-02-11 14:30:00,57.55,57.6,57.49,57.59,315200.0,39.5138,39.5481,39.4726,39.5413,315200.0
2011-02-11 14:40:00,57.6,57.65,57.55,57.55,311700.0,39.5481,39.5825,39.5138,39.5138,311700.0
2011-02-11 14:50:00,57.55,57.62,57.5,57.51,212400.0,39.5138,39.5619,39.4795,39.4863,212400.0
2011-02-11 15:00:00,57.51,57.55,57.49,57.51,239100.0,39.4863,39.5138,39.4726,39.4863,239100.0
2011-02-11 15:10:00,57.51,57.58,57.48,57.51,249000.0,39.4863,39.5344,39.4657,39.4863,249000.0
2011-02-11 15:20:00,57.51,57.57,57.48,57.52,241400.0,39.4863,39.5275,39.4657,39.4932,241400.0
2011-02-11 15:30:00,57.54,57.61,57.53,57.56,375400.0,39.5069,39.555,39.5001,39.5207,375400.0
2011-02-11 15:40:00,57.57,57.61,57.53,57.58,365900.0,39.5275,39.555,39.5001,39.5344,365900.0
2011-02-11 15:50:00,57.58,57.62,57.5,57.6,815000.0,39.5344,39.5619,39.4795,39.5481,815000.0
2011-02-14 09:30:00,57.74,57.91,57.61,57.9,972600.0,39.6443,39.761,39.555,39.7541,972600.0
2011-02-14 09:40:00,57.9,57.97,57.85,57.95,642800.0,39.7541,39.8022,39.7198,39.7884,642800.0
2011-02-14 09:50:00,57.96,58.19,57.93,58.04,1407700.0,39.7953,39.9532,39.7747,39.8502,1407700.0
2011-02-14 10:00:00,58.04,58.31,58.01,58.31,742400.0,39.8502,40.0356,39.8296,40.0356,742400.0
2011-02-14 10:10:00,58.31,58.49,58.28,58.45,582800.0,40.0356,40.1592,40.015,40.1317,582800.0
2011-02-14 10:20:00,58.44,58.69,58.4,58.65,997100.0,40.1249,40.2965,40.0974,40.2691,997100.0
2011-02-14 10:30:00,58.65,58.66,58.5,58.54,776800.0,40.2691,40.2759,40.1661,40.1935,776800.0
2011-02-14 10:40:00,58.52,58.58,58.27,58.35,628400.0,40.1798,40.221,40.0082,40.0631,628400.0
2011-02-14 10:50:00,58.35,58.48,58.33,58.45,544600.0,40.0631,40.1523,40.0494,40.1317,544600.0
2011-02-14 11:00:00,58.45,58.6,58.44,58.6,358600.0,40.1317,40.2347,40.1249,40.2347,358600.0
2011-02-14 11:10:00,58.6,58.8,58.59,58.8,908100.0,40.2347,40.3721,40.2279,40.3721,908100.0
2011-02-14 11:20:00,58.8,58.8,58.66,58.68,506200.0,40.3721,40.3721,40.2759,40.2897,506200.0
2011-02-14 11:30:00,58.68,58.69,58.46,58.46,363600.0,40.2897,40.2965,40.1386,40.1386,363600.0
2011-02-14 11:40:00,58.47,58.65,58.46,58.53,551400.0,40.1455,40.2691,40.1386,40.1867,551400.0
2011-02-14 11:50:00,58.54,58.54,58.43,58.44,224100.0,40.1935,40.1935,40.118,40.1249,224100.0
2011-02-14 12:00:00,58.44,58.44,58.31,58.32,192700.0,40.1249,40.1249,40.0356,40.0425,192700.0
2011-02-14 12:10:00,58.32,58.53,58.32,58.53,279800.0,40.0425,40.1867,40.0425,40.1867,279800.0
2011-02-14 12:20:00,58.52,58.65,58.5,58.54,323800.0,40.1798,40.2691,40.1661,40.1935,323800.0
2011-02-14 12:30:00,58.54,58.64,58.54,58.62,244700.0,40.1935,40.2622,40.1935,40.2485,244700.0
2011-02-14 12:40:00,58.61,58.68,58.6,58.63,210200.0,40.2416,40.2897,40.2347,40.2553,210200.0
2011-02-14 12:50:00,58.63,58.63,58.57,58.58,192100.0,40.2553,40.2553,40.2141,40.221,192100.0
2011-02-14 13:00:00,58.58,58.64,58.57,58.62,288700.0,40.221,40.2622,40.2141,40.2485,288700.0
2011-02-14 13:10:00,58.63,58.7,58.62,58.7,247600.0,40.2553,40.3034,40.2485,40.3034,247600.0
2011-02-14 13:20:00,58.7,58.72,58.62,58.63,207900.0,40.3034,40.3171,40.2485,40.2553,207900.0
2011-02-14 13:30:00,58.63,58.65,58.58,58.6,177500.0,40.2553,40.2691,40.221,40.2347,177500.0
2011-02-14 13:40:00,58.59,58.68,58.58,58.6,243400.0,40.2279,40.2897,40.221,40.2347,243400.0
2011-02-14 13:50:00,58.6,58.62,58.48,58.5,266000.0,40.2347,40.2485,40.1523,40.1661,266000.0
2011-02-14 14:00:00,58.49,58.53,58.44,58.53,156100.0,40.1592,40.1867,40.1249,40.1867,156100.0
2011-02-14 14:10:00,58.53,58.53,58.41,58.44,230800.0,40.1867,40.1867,40.1043,40.1249,230800.0
2011-02-14 14:20:00,58.44,58.46,58.35,58.37,190900.0,40.1249,40.1386,40.0631,40.0768,190900.0
2011-02-14 14:30:00,58.37,58.38,58.25,58.26,364000.0,40.0768,40.0837,39.9944,40.0013,364000.0
2011-02-14 14:40:00,58.26,58.39,58.25,58.36,292800.0,40.0013,40.0906,39.9944,40.07,292800.0
2011-02-14 14:50:00,58.36,58.44,58.32,58.34,254600.0,40.07,40.1249,40.0425,40.0562,254600.0
2011-02-14 15:00:00,58.34,58.42,58.32,58.35,261000.0,40.0562,40.1112,40.0425,40.0631,261000.0
2011-02-14 15:10:00,58.35,58.35,58.27,58.28,139800.0,40.0631,40.0631,40.0082,40.015,139800.0
2011-02-14 15:20:00,58.28,58.34,58.27,58.33,292900.0,40.015,40.0562,40.0082,40.0494,292900.0
2011-02-14 15:30:00,58.33,58.36,58.24,58.24,334800.0,40.0494,40.07,39.9876,39.9876,334800.0
2011-02-14 15:40:00,58.24,58.38,58.23,58.29,387100.0,39.9876,40.0837,39.9807,40.0219,387100.0
2011-02-14 15:50:00,58.3,58.3,58.14,58.17,730100.0,40.0288,40.0288,39.9189,39.9395,730100.0
2011-02-15 09:30:00,58.01,58.5,57.92,58.29,1258300.0,39.8296,40.1661,39.7679,40.0219,1258300.0
2011-02-15 09:40:00,58.29,58.8,58.19,58.79,780600.0,40.0219,40.3721,39.9532,40.3652,780600.0
2011-02-15 09:50:00,58.79,58.96,58.72,58.9,1057800.0,40.3652,40.4819,40.3171,40.4407,1057800.0
2011-02-15 10:00:00,58.89,58.9,58.64,58.67,698000.0,40.4339,40.4407,40.2622,40.2828,698000.0
2011-02-15 10:10:00,58.68,58.73,58.17,58.18,691200.0,40.2897,40.324,39.9395,39.9464,691200.0
2011-02-15 10:20:00,58.19,58.22,57.97,58.03,592900.0,39.9532,39.9738,39.8022,39.8434,592900.0
2011-02-15 10:30:00,58.04,58.18,57.97,58.18,576400.0,39.8502,39.9464,39.8022,39.9464,576400.0
2011-02-15 10:40:00,58.19,58.36,58.18,58.29,515500.0,39.9532,40.07,39.9464,40.0219,515500.0
2011-02-15 10:50:00,58.3,58.4,58.2,58.37,312700.0,40.0288,40.0974,39.9601,40.0768,312700.0
2011-02-15 11:00:00,58.38,58.56,58.38,58.55,300800.0,40.0837,40.2073,40.0837,40.2004,300800.0
2011-02-15 11:10:00,58.56,58.75,58.54,58.69,417400.0,40.2073,40.3377,40.1935,40.2965,417400.0
2011-02-15 11:20:00,58.7,58.76,58.69,58.75,399200.0,40.3034,40.3446,40.2965,40.3377,399200.0
2011-02-15 11:30:00,58.75,58.84,58.64,58.71,393300.0,40.3377,40.3995,40.2622,40.3103,393300.0
2011-02-15 11:40:00,58.71,58.71,58.53,58.69,259800.0,40.3103,40.3103,40.1867,40.2965,259800.0
2011-02-15 11:50:00,58.7,58.71,58.59,58.62,224400.0,40.3034,40.3103,40.2279,40.2485,224400.0
2011-02-15 12:00:00,58.62,58.63,58.59,58.62,631200.0,40.2485,40.2553,40.2279,40.2485,631200.0
2011-02-15 12:10:00,58.62,58.62,58.55,58.58,541500.0,40.2485,40.2485,40.2004,40.221,541500.0
2011-02-15 12:20:00,58.58,58.75,58.58,58.73,280500.0,40.221,40.3377,40.221,40.324,280500.0
2011-02-15 12:30:00,58.73,58.88,58.73,58.88,284000.0,40.324,40.427,40.324,40.427,284000.0
2011-02-15 12:40:00,58.88,58.9,58.84,58.88,307600.0,40.427,40.4407,40.3995,40.427,307600.0
2011-02-15 12:50:00,58.89,58.9,58.8,58.8,195000.0,40.4339,40.4407,40.3721,40.3721,195000.0
2011-02-15 13:00:00,58.8,58.83,58.68,58.7,284900.0,40.3721,40.3927,40.2897,40.3034,284900.0
2011-02-15 13:10:00,58.7,58.79,58.69,58.79,249900.0,40.3034,40.3652,40.2965,40.3652,249900.0
2011-02-15 13:20:00,58.78,58.8,58.77,58.77,234500.0,40.3583,40.3721,40.3515,40.3515,234500.0
2011-02-15 13:30:00,58.77,58.77,58.7,58.71,135100.0,40.3515,40.3515,40.3034,40.3103,135100.0
2011-02-15 13:40:00,58.72,58.72,58.69,58.7,123200.0,40.3171,40.3171,40.2965,40.3034,123200.0
2011-02-15 13:50:00,58.7,58.75,58.63,58.71,174800.0,40.3034,40.3377,40.2553,40.3103,174800.0
2011-02-15 14:00:00,58.7,58.72,58.56,58.62,201600.0,40.3034,40.3171,40.2073,40.2485,201600.0
2011-02-15 14:10:00,58.62,58.63,58.46,58.54,184000.0,40.2485,40.2553,40.1386,40.1935,184000.0
2011-02-15 14:20:00,58.54,58.55,58.32,58.32,306400.0,40.1935,40.2004,40.0425,40.0425,306400.0
2011-02-15 14:30:00,58.33,58.48,58.3,58.46,250900.0,40.0494,40.1523,40.0288,40.1386,250900.0
2011-02-15 14:40:00,58.46,58.54,58.44,58.52,177800.0,40.1386,40.1935,40.1249,40.1798,177800.0
2011-02-15 14:50:00,58.52,58.53,58.44,58.46,199900.0,40.1798,40.1867,40.1249,40.1386,199900.0
2011-02-15 15:00:00,58.45,58.6,58.44,58.55,226000.0,40.1317,40.2347,40.1249,40.2004,226000.0
2011-02-15 15:10:00,58.55,58.63,58.5,58.6,314300.0,40.2004,40.2553,40.1661,40.2347,314300.0
2011-02-15 15:20:00,58.59,58.6,58.5,58.55,264400.0,40.2279,40.2347,40.1661,40.2004,264400.0
2011-02-15 15:30:00,58.54,58.6,58.41,58.46,309700.0,40.1935,40.2347,40.1043,40.1386,309700.0
2011-02-15 15:40:00,58.46,58.51,58.43,58.48,442800.0,40.1386,40.1729,40.118,40.1523,442800.0
2011-02-15 15:50:00,58.49,58.65,58.47,58.64,782300.0,40.1592,40.2691,40.1455,40.2622,782300.0
2011-02-16 09:30:00,58.96,58.98,58.71,58.78,809500.0,40.4819,40.4956,40.3103,40.3583,809500.0
2011-02-16 09:40:00,58.78,58.8,58.25,58.32,609300.0,40.3583,40.3721,39.9944,40.0425,609300.0
2011-02-16 09:50:00,58.3,58.47,58.3,58.47,574800.0,40.0288,40.1455,40.0288,40.1455,574800.0
2011-02-16 10:00:00,58.47,58.54,58.35,58.45,644800.0,40.1455,40.1935,40.0631,40.1317,644800.0
2011-02-16 10:10:00,58.45,58.56,58.41,58.51,298800.0,40.1317,40.2073,40.1043,40.1729,298800.0
2011-02-16 10:20:00,58.52,58.54,58.45,58.47,215200.0,40.1798,40.1935,40.1317,40.1455,215200.0
2011-02-16 10:30:00,58.48,58.69,58.47,58.66,354700.0,40.1523,40.2965,40.1455,40.2759,354700.0
2011-02-16 10:40:00,58.66,58.73,58.62,58.66,345600.0,40.2759,40.324,40.2485,40.2759,345600.0
2011-02-16 10:50:00,58.65,58.85,58.63,58.85,289100.0,40.2691,40.4064,40.2553,40.4064,289100.0
2011-02-16 11:00:00,58.85,58.9,58.77,58.87,296900.0,40.4064,40.4407,40.3515,40.4201,296900.0
2011-02-16 11:10:00,58.87,58.88,58.82,58.86,222800.0,40.4201,40.427,40.3858,40.4133,222800.0
2011-02-16 11:20:00,58.86,58.89,58.76,58.79,359300.0,40.4133,40.4339,40.3446,40.3652,359300.0
2011-02-16 11:30:00,58.8,58.81,58.71,58.77,234300.0,40.3721,40.3789,40.3103,40.3515,234300.0
2011-02-16 11:40:00,58.78,58.82,58.71,58.79,352300.0,40.3583,40.3858,40.3103,40.3652,352300.0
2011-02-16 11:50:00,58.79,58.85,58.76,58.78,243900.0,40.3652,40.4064,40.3446,40.3583,243900.0
2011-02-16 12:00:00,58.78,58.79,58.46,58.46,605600.0,40.3583,40.3652,40.1386,40.1386,605600.0
2011-02-16 12:10:00,58.47,58.6,58.41,58.42,373800.0,40.1455,40.2347,40.1043,40.1112,373800.0
2011-02-16 12:20:00,58.42,58.47,58.35,58.4,217400.0,40.1112,40.1455,40.0631,40.0974,217400.0
2011-02-16 12:30:00,58.4,58.47,58.37,58.47,124800.0,40.0974,40.1455,40.0768,40.1455,124800.0
2011-02-16 12:40:00,58.47,58.62,58.47,58.62,98200.0,40.1455,40.2485,40.1455,40.2485,98200.0
2011-02-16 12:50:00,58.62,58.69,58.6,58.65,225300.0,40.2485,40.2965,40.2347,40.2691,225300.0
2011-02-16 13:00:00,58.65,58.66,58.54,58.58,98400.0,40.2691,40.2759,40.1935,40.221,98400.0
2011-02-16 13:10:00,58.57,58.6,58.53,58.55,67000.0,40.2141,40.2347,40.1867,40.2004,67000.0
2011-02-16 13:20:00,58.55,58.57,58.46,58.53,140900.0,40.2004,40.2141,40.1386,40.1867,140900.0
2011-02-16 13:30:00,58.53,58.62,58.53,58.57,124900.0,40.1867,40.2485,40.1867,40.2141,124900.0
2011-02-16 13:40:00,58.56,58.69,58.55,58.67,154000.0,40.2073,40.2965,40.2004,40.2828,154000.0
2011-02-16 13:50:00,58.67,58.71,58.66,58.69,134700.0,40.2828,40.3103,40.2759,40.2965,134700.0
2011-02-16 14:00:00,58.7,58.7,58.58,58.58,217800.0,40.3034,40.3034,40.221,40.221,217800.0
2011-02-16 14:10:00,58.59,58.62,58.44,58.5,211800.0,40.2279,40.2485,40.1249,40.1661,211800.0
2011-02-16 14:20:00,58.5,58.55,58.46,58.47,140700.0,40.1661,40.2004,40.1386,40.1455,140700.0
2011-02-16 14:30:00,58.48,58.53,58.47,58.51,236000.0,40.1523,40.1867,40.1455,40.1729,236000.0
2011-02-16 14:40:00,58.51,58.6,58.48,58.54,119900.0,40.1729,40.2347,40.1523,40.1935,119900.0
2011-02-16 14:50:00,58.54,58.6,58.5,58.51,108200.0,40.1935,40.2347,40.1661,40.1729,108200.0
2011-02-16 15:00:00,58.52,58.58,58.49,58.57,158200.0,40.1798,40.221,40.1592,40.2141,158200.0
2011-02-16 15:10:00,58.57,58.59,58.5,58.52,162500.0,40.2141,40.2279,40.1661,40.1798,162500.0
2011-02-16 15:20:00,58.52,58.58,58.51,58.55,116200.0,40.1798,40.221,40.1729,40.2004,116200.0
2011-02-16 15:30:00,58.56,58.7,58.54,58.66,388000.0,40.2073,40.3034,40.1935,40.2759,388000.0
2011-02-16 15:40:00,58.66,58.76,58.62,58.63,332700.0,40.2759,40.3446,40.2485,40.2553,332700.0
2011-02-16 15:50:00,58.63,58.7,58.5,58.54,535100.0,40.2553,40.3034,40.1661,40.1935,535100.0
2011-02-17 09:30:00,58.25,58.49,58.2,58.38,821500.0,39.9944,40.1592,39.9601,40.0837,821500.0
2011-02-17 09:40:00,58.38,58.48,58.35,58.48,246800.0,40.0837,40.1523,40.0631,40.1523,246800.0
2011-02-17 09:50:00,58.49,58.61,58.48,58.61,281000.0,40.1592,40.2416,40.1523,40.2416,281000.0
2011-02-17 10:00:00,58.62,58.7,58.58,58.65,347200.0,40.2485,40.3034,40.221,40.2691,347200.0
2011-02-17 10:10:00,58.66,58.69,58.55,58.69,227500.0,40.2759,40.2965,40.2004,40.2965,227500.0
2011-02-17 10:20:00,58.69,58.88,58.68,58.8,352600.0,40.2965,40.427,40.2897,40.3721,352600.0
2011-02-17 10:30:00,58.79,58.79,58.61,58.63,370600.0,40.3652,40.3652,40.2416,40.2553,370600.0
2011-02-17 10:40:00,58.63,58.7,58.54,58.67,206500.0,40.2553,40.3034,40.1935,40.2828,206500.0
2011-02-17 10:50:00,58.68,58.7,58.45,58.51,345500.0,40.2897,40.3034,40.1317,40.1729,345500.0
2011-02-17 11:00:00,58.5,58.68,58.49,58.63,178600.0,40.1661,40.2897,40.1592,40.2553,178600.0
2011-02-17 11:10:00,58.63,58.79,58.63,58.73,273800.0,40.2553,40.3652,40.2553,40.324,273800.0
2011-02-17 11:20:00,58.73,58.82,58.64,58.81,264900.0,40.324,40.3858,40.2622,40.3789,264900.0
2011-02-17 11:30:00,58.8,58.81,58.72,58.74,179300.0,40.3721,40.3789,40.3171,40.3309,179300.0
2011-02-17 11:40:00,58.74,58.84,58.74,58.83,126100.0,40.3309,40.3995,40.3309,40.3927,126100.0
2011-02-17 11:50:00,58.82,58.9,58.81,58.85,189600.0,40.3858,40.4407,40.3789,40.4064,189600.0
2011-02-17 12:00:00,58.85,58.92,58.83,58.83,299700.0,40.4064,40.4545,40.3927,40.3927,299700.0
2011-02-17 12:10:00,58.83,58.89,58.8,58.83,163900.0,40.3927,40.4339,40.3721,40.3927,163900.0
2011-02-17 12:20:00,58.83,58.88,58.82,58.84,90400.0,40.3927,40.427,40.3858,40.3995,90400.0
2011-02-17 12:30:00,58.85,58.93,58.85,58.93,99300.0,40.4064,40.4613,40.4064,40.4613,99300.0
2011-02-17 12:40:00,58.93,58.95,58.9,58.91,120600.0,40.4613,40.475,40.4407,40.4476,120600.0
2011-02-17 12:50:00,58.9,58.96,58.89,58.9,197200.0,40.4407,40.4819,40.4339,40.4407,197200.0
2011-02-17 13:00:00,58.9,58.99,58.9,58.99,198500.0,40.4407,40.5025,40.4407,40.5025,198500.0
2011-02-17 13:10:00,58.99,59.0,58.94,58.98,270300.0,40.5025,40.5094,40.4682,40.4956,270300.0
2011-02-17 13:20:00,58.98,59.01,58.91,58.92,434900.0,40.4956,40.5162,40.4476,40.4545,434900.0
2011-02-17 13:30:00,58.92,58.99,58.91,58.95,165800.0,40.4545,40.5025,40.4476,40.475,165800.0
2011-02-17 13:40:00,58.96,58.96,58.86,58.87,167700.0,40.4819,40.4819,40.4133,40.4201,167700.0
2011-02-17 13:50:00,58.87,58.9,58.84,58.9,89900.0,40.4201,40.4407,40.3995,40.4407,89900.0
2011-02-17 14:00:00,58.9,58.9,58.84,58.9,150700.0,40.4407,40.4407,40.3995,40.4407,150700.0
2011-02-17 14:10:00,58.9,58.95,58.88,58.93,171300.0,40.4407,40.475,40.427,40.4613,171300.0
2011-02-17 14:20:00,58.92,58.93,58.85,58.87,157300.0,40.4545,40.4613,40.4064,40.4201,157300.0
2011-02-17 14:30:00,58.86,58.87,58.82,58.86,167800.0,40.4133,40.4201,40.3858,40.4133,167800.0
2011-02-17 14:40:00,58.86,58.88,58.82,58.85,109500.0,40.4133,40.427,40.3858,40.4064,109500.0
2011-02-17 14:50:00,58.86,58.9,58.73,58.87,341100.0,40.4133,40.4407,40.324,40.4201,341100.0
2011-02-17 15:00:00,58.87,58.95,58.85,58.95,162600.0,40.4201,40.475,40.4064,40.475,162600.0
2011-02-17 15:10:00,58.94,59.0,58.94,58.99,249800.0,40.4682,40.5094,40.4682,40.5025,249800.0
2011-02-17 15:20:00,58.98,59.0,58.9,58.98,384500.0,40.4956,40.5094,40.4407,40.4956,384500.0
2011-02-17 15:30:00,58.98,58.99,58.92,58.93,299400.0,40.4956,40.5025,40.4545,40.4613,299400.0
2011-02-17 15:40:00,58.94,58.95,58.84,58.92,551900.0,40.4682,40.475,40.3995,40.4545,551900.0
2011-02-17 15:50:00,58.92,59.0,58.88,59.0,748700.0,40.4545,40.5094,40.427,40.5094,748700.0
2011-02-18 09:30:00,58.99,59.1,58.69,59.06,2957800.0,40.5025,40.578,40.2965,40.5506,2957800.0
2011-02-18 09:40:00,59.07,59.07,58.88,59.03,460000.0,40.5574,40.5574,40.427,40.53,460000.0
2011-02-18 09:50:00,59.02,59.1,58.95,58.99,461500.0,40.5231,40.578,40.475,40.5025,461500.0
2011-02-18 10:00:00,58.99,59.02,58.79,58.83,461200.0,40.5025,40.5231,40.3652,40.3927,461200.0
2011-02-18 10:10:00,58.82,58.87,58.77,58.8,219700.0,40.3858,40.4201,40.3515,40.3721,219700.0
2011-02-18 10:20:00,58.8,59.06,58.78,58.99,219500.0,40.3721,40.5506,40.3583,40.5025,219500.0
2011-02-18 10:30:00,58.99,59.09,58.98,59.01,497800.0,40.5025,40.5712,40.4956,40.5162,497800.0
2011-02-18 10:40:00,59.01,59.07,58.95,58.98,339800.0,40.5162,40.5574,40.475,40.4956,339800.0
2011-02-18 10:50:00,58.98,58.98,58.9,58.91,242000.0,40.4956,40.4956,40.4407,40.4476,242000.0
2011-02-18 11:00:00,58.92,59.05,58.88,59.0,225500.0,40.4545,40.5437,40.427,40.5094,225500.0
2011-02-18 11:10:00,59.0,59.1,58.98,59.1,224500.0,40.5094,40.578,40.4956,40.578,224500.0
2011-02-18 11:20:00,59.1,59.12,59.04,59.09,269800.0,40.578,40.5918,40.5368,40.5712,269800.0
2011-02-18 11:30:00,59.09,59.15,59.04,59.12,332600.0,40.5712,40.6124,40.5368,40.5918,332600.0
2011-02-18 11:40:00,59.12,59.18,59.06,59.11,343200.0,40.5918,40.633,40.5506,40.5849,343200.0
2011-02-18 11:50:00,59.11,59.2,59.11,59.15,198200.0,40.5849,40.6467,40.5849,40.6124,198200.0
2011-02-18 12:00:00,59.13,59.25,59.02,59.15,329900.0,40.5986,40.681,40.5231,40.6124,329900.0
2011-02-18 12:10:00,59.14,59.28,59.14,59.27,241100.0,40.6055,40.7016,40.6055,40.6948,241100.0
2011-02-18 12:20:00,59.28,59.33,59.24,59.33,126700.0,40.7016,40.736,40.6742,40.736,126700.0
2011-02-18 12:30:00,59.33,59.43,59.32,59.39,227800.0,40.736,40.8046,40.7291,40.7772,227800.0
2011-02-18 12:40:00,59.4,59.4,59.29,59.32,281400.0,40.784,40.784,40.7085,40.7291,281400.0
2011-02-18 12:50:00,59.32,59.41,59.29,59.39,119600.0,40.7291,40.7909,40.7085,40.7772,119600.0
2011-02-18 13:00:00,59.39,59.42,59.33,59.36,166400.0,40.7772,40.7978,40.736,40.7566,166400.0
2011-02-18 13:10:00,59.37,59.4,59.34,59.37,147600.0,40.7634,40.784,40.7428,40.7634,147600.0
2011-02-18 13:20:00,59.37,59.39,59.33,59.38,162400.0,40.7634,40.7772,40.736,40.7703,162400.0
2011-02-18 13:30:00,59.38,59.4,59.28,59.3,439800.0,40.7703,40.784,40.7016,40.7154,439800.0
2011-02-18 13:40:00,59.3,59.31,59.03,59.04,296300.0,40.7154,40.7222,40.53,40.5368,296300.0
2011-02-18 13:50:00,59.04,59.13,59.02,59.11,289800.0,40.5368,40.5986,40.5231,40.5849,289800.0
2011-02-18 14:00:00,59.1,59.13,58.95,58.95,320500.0,40.578,40.5986,40.475,40.475,320500.0
2011-02-18 14:10:00,58.96,59.01,58.8,58.86,366700.0,40.4819,40.5162,40.3721,40.4133,366700.0
2011-02-18 14:20:00,58.87,58.95,58.74,58.74,254300.0,40.4201,40.475,40.3309,40.3309,254300.0
2011-02-18 14:30:00,58.74,58.9,58.66,58.88,260400.0,40.3309,40.4407,40.2759,40.427,260400.0
2011-02-18 14:40:00,58.88,59.16,58.86,59.15,433100.0,40.427,40.6192,40.4133,40.6124,433100.0
2011-02-18 14:50:00,59.14,59.17,59.07,59.14,183200.0,40.6055,40.6261,40.5574,40.6055,183200.0
2011-02-18 15:00:00,59.14,59.15,59.04,59.12,144600.0,40.6055,40.6124,40.5368,40.5918,144600.0
2011-02-18 15:10:00,59.12,59.14,58.94,58.96,212200.0,40.5918,40.6055,40.4682,40.4819,212200.0
2011-02-18 15:20:00,58.96,59.02,58.95,58.96,260400.0,40.4819,40.5231,40.475,40.4819,260400.0
2011-02-18 15:30:00,58.96,59.0,58.91,58.92,188800.0,40.4819,40.5094,40.4476,40.4545,188800.0
2011-02-18 15:40:00,58.92,59.0,58.9,58.98,402400.0,40.4545,40.5094,40.4407,40.4956,402400.0
2011-02-18 15:50:00,58.98,59.21,58.98,59.21,844800.0,40.4956,40.6536,40.4956,40.6536,844800.0
2011-02-22 09:30:00,58.56,58.99,58.04,58.28,1518800.0,40.2073,40.5025,39.8502,40.015,1518800.0
2011-02-22 09:40:00,58.29,58.33,57.93,58.33,830000.0,40.0219,40.0494,39.7747,40.0494,830000.0
2011-02-22 09:50:00,58.33,58.54,58.27,58.45,637700.0,40.0494,40.1935,40.0082,40.1317,637700.0
2011-02-22 10:00:00,58.46,58.48,58.12,58.27,703500.0,40.1386,40.1523,39.9052,40.0082,703500.0
2011-02-22 10:10:00,58.26,58.51,58.26,58.46,315200.0,40.0013,40.1729,40.0013,40.1386,315200.0
2011-02-22 10:20:00,58.47,58.59,58.45,58.47,327300.0,40.1455,40.2279,40.1317,40.1455,327300.0
2011-02-22 10:30:00,58.47,58.55,58.43,58.53,265200.0,40.1455,40.2004,40.118,40.1867,265200.0
2011-02-22 10:40:00,58.54,58.73,58.52,58.7,237700.0,40.1935,40.324,40.1798,40.3034,237700.0
2011-02-22 10:50:00,58.7,58.89,58.7,58.75,423300.0,40.3034,40.4339,40.3034,40.3377,423300.0
2011-02-22 11:00:00,58.77,58.84,58.64,58.66,412800.0,40.3515,40.3995,40.2622,40.2759,412800.0
2011-02-22 11:10:00,58.66,58.66,58.33,58.33,643100.0,40.2759,40.2759,40.0494,40.0494,643100.0
2011-02-22 11:20:00,58.34,58.53,58.33,58.5,288200.0,40.0562,40.1867,40.0494,40.1661,288200.0
2011-02-22 11:30:00,58.51,58.56,58.42,58.49,202500.0,40.1729,40.2073,40.1112,40.1592,202500.0
2011-02-22 11:40:00,58.49,58.55,58.44,58.51,154000.0,40.1592,40.2004,40.1249,40.1729,154000.0
2011-02-22 11:50:00,58.5,58.55,58.41,58.5,380000.0,40.1661,40.2004,40.1043,40.1661,380000.0
2011-02-22 12:00:00,58.49,58.51,58.29,58.38,212400.0,40.1592,40.1729,40.0219,40.0837,212400.0
2011-02-22 12:10:00,58.38,58.41,58.3,58.39,168500.0,40.0837,40.1043,40.0288,40.0906,168500.0
2011-02-22 12:20:00,58.4,58.45,58.22,58.23,333000.0,40.0974,40.1317,39.9738,39.9807,333000.0
2011-02-22 12:30:00,58.22,58.27,58.16,58.18,328600.0,39.9738,40.0082,39.9326,39.9464,328600.0
2011-02-22 12:40:00,58.17,58.21,58.02,58.1,513400.0,39.9395,39.967,39.8365,39.8914,513400.0
2011-02-22 12:50:00,58.1,58.1,57.98,58.03,457200.0,39.8914,39.8914,39.809,39.8434,457200.0
2011-02-22 13:00:00,58.03,58.09,57.89,58.04,575300.0,39.8434,39.8846,39.7473,39.8502,575300.0
2011-02-22 13:10:00,58.03,58.06,57.91,58.01,261100.0,39.8434,39.864,39.761,39.8296,261100.0
2011-02-22 13:20:00,58.0,58.17,57.99,58.12,418900.0,39.8228,39.9395,39.8159,39.9052,418900.0
2011-02-22 13:30:00,58.12,58.2,58.04,58.19,257400.0,39.9052,39.9601,39.8502,39.9532,257400.0
2011-02-22 13:40:00,58.19,58.23,58.05,58.12,349600.0,39.9532,39.9807,39.8571,39.9052,349600.0
2011-02-22 13:50:00,58.11,58.22,58.11,58.21,143900.0,39.8983,39.9738,39.8983,39.967,143900.0
2011-02-22 14:00:00,58.21,58.23,58.07,58.16,245000.0,39.967,39.9807,39.8708,39.9326,245000.0
2011-02-22 14:10:00,58.16,58.19,58.09,58.11,154300.0,39.9326,39.9532,39.8846,39.8983,154300.0
2011-02-22 14:20:00,58.11,58.24,58.08,58.21,164700.0,39.8983,39.9876,39.8777,39.967,164700.0
2011-02-22 14:30:00,58.21,58.31,58.2,58.21,207400.0,39.967,40.0356,39.9601,39.967,207400.0
2011-02-22 14:40:00,58.21,58.3,58.19,58.27,238300.0,39.967,40.0288,39.9532,40.0082,238300.0
2011-02-22 14:50:00,58.26,58.29,58.12,58.16,226400.0,40.0013,40.0219,39.9052,39.9326,226400.0
2011-02-22 15:00:00,58.15,58.2,58.05,58.13,408900.0,39.9258,39.9601,39.8571,39.912,408900.0
2011-02-22 15:10:00,58.13,58.18,58.08,58.1,461000.0,39.912,39.9464,39.8777,39.8914,461000.0
2011-02-22 15:20:00,58.1,58.16,58.04,58.05,472200.0,39.8914,39.9326,39.8502,39.8571,472200.0
2011-02-22 15:30:00,58.06,58.16,58.06,58.08,480400.0,39.864,39.9326,39.864,39.8777,480400.0
2011-02-22 15:40:00,58.08,58.14,58.05,58.1,547100.0,39.8777,39.9189,39.8571,39.8914,547100.0
2011-02-22 15:50:00,58.1,58.29,58.09,58.28,886400.0,39.8914,40.0219,39.8846,40.015,886400.0
2011-02-23 09:30:00,57.78,58.2,57.7,58.09,916300.0,39.8039,40.0933,39.7488,40.0175,916300.0
2011-02-23 09:40:00,58.09,58.25,57.87,57.94,543600.0,40.0175,40.1277,39.8659,39.9142,543600.0
2011-02-23 09:50:00,57.94,58.34,57.94,58.34,548200.0,39.9142,40.1897,39.9142,40.1897,548200.0
2011-02-23 10:00:00,58.34,58.4,58.24,58.29,494600.0,40.1897,40.2311,40.1208,40.1553,494600.0
2011-02-23 10:10:00,58.29,58.33,58.08,58.08,623800.0,40.1553,40.1828,40.0106,40.0106,623800.0
2011-02-23 10:20:00,58.08,58.1,57.91,57.92,409500.0,40.0106,40.0244,39.8935,39.9004,409500.0
2011-02-23 10:30:00,57.92,58.06,57.79,57.86,400900.0,39.9004,39.9968,39.8108,39.8591,400900.0
2011-02-23 10:40:00,57.86,57.91,57.79,57.79,344100.0,39.8591,39.8935,39.8108,39.8108,344100.0
2011-02-23 10:50:00,57.8,57.97,57.8,57.9,211100.0,39.8177,39.9348,39.8177,39.8866,211100.0
2011-02-23 11:00:00,57.91,58.0,57.79,57.84,220300.0,39.8935,39.9555,39.8108,39.8453,220300.0
2011-02-23 11:10:00,57.84,57.85,57.37,57.42,432700.0,39.8453,39.8522,39.5215,39.5559,432700.0
2011-02-23 11:20:00,57.42,57.72,57.42,57.54,232900.0,39.5559,39.7626,39.5559,39.6386,232900.0
2011-02-23 11:30:00,57.54,57.54,57.27,57.3,366700.0,39.6386,39.6386,39.4526,39.4733,366700.0
2011-02-23 11:40:00,57.3,57.33,57.26,57.31,244300.0,39.4733,39.4939,39.4457,39.4802,244300.0
2011-02-23 11:50:00,57.31,57.46,57.28,57.34,209700.0,39.4802,39.5835,39.4595,39.5008,209700.0
2011-02-23 12:00:00,57.34,57.34,56.67,56.79,756200.0,39.5008,39.5008,39.0393,39.1219,756200.0
2011-02-23 12:10:00,56.79,56.84,56.64,56.65,429600.0,39.1219,39.1564,39.0186,39.0255,429600.0
2011-02-23 12:20:00,56.65,56.76,56.52,56.75,447900.0,39.0255,39.1013,38.9359,39.0944,447900.0
2011-02-23 12:30:00,56.76,56.98,56.73,56.97,449500.0,39.1013,39.2528,39.0806,39.2459,449500.0
2011-02-23 12:40:00,56.97,57.13,56.94,57.07,351400.0,39.2459,39.3562,39.2253,39.3148,351400.0
2011-02-23 12:50:00,57.06,57.15,57.01,57.14,276500.0,39.3079,39.3699,39.2735,39.3631,276500.0
2011-02-23 13:00:00,57.15,57.28,57.14,57.17,223300.0,39.3699,39.4595,39.3631,39.3837,223300.0
2011-02-23 13:10:00,57.17,57.17,56.92,56.97,302900.0,39.3837,39.3837,39.2115,39.2459,302900.0
2011-02-23 13:20:00,56.98,57.16,56.96,57.12,217800.0,39.2528,39.3768,39.2391,39.3493,217800.0
2011-02-23 13:30:00,57.11,57.15,56.98,57.11,185800.0,39.3424,39.3699,39.2528,39.3424,185800.0
2011-02-23 13:40:00,57.11,57.25,57.03,57.23,259600.0,39.3424,39.4388,39.2873,39.4251,259600.0
2011-02-23 13:50:00,57.23,57.36,57.22,57.26,185300.0,39.4251,39.5146,39.4182,39.4457,185300.0
2011-02-23 14:00:00,57.26,57.41,57.25,57.38,180700.0,39.4457,39.5491,39.4388,39.5284,180700.0
2011-02-23 14:10:00,57.37,57.38,57.24,57.34,166100.0,39.5215,39.5284,39.4319,39.5008,166100.0
2011-02-23 14:20:00,57.34,57.38,57.21,57.23,172400.0,39.5008,39.5284,39.4113,39.4251,172400.0
2011-02-23 14:30:00,57.23,57.38,57.2,57.22,205400.0,39.4251,39.5284,39.4044,39.4182,205400.0
2011-02-23 14:40:00,57.22,57.27,57.05,57.1,218400.0,39.4182,39.4526,39.3011,39.3355,218400.0
2011-02-23 14:50:00,57.11,57.35,57.06,57.34,374200.0,39.3424,39.5077,39.3079,39.5008,374200.0
2011-02-23 15:00:00,57.35,57.46,57.31,57.36,275800.0,39.5077,39.5835,39.4802,39.5146,275800.0
2011-02-23 15:10:00,57.37,57.38,57.22,57.25,292500.0,39.5215,39.5284,39.4182,39.4388,292500.0
2011-02-23 15:20:00,57.26,57.39,57.2,57.29,417300.0,39.4457,39.5353,39.4044,39.4664,417300.0
2011-02-23 15:30:00,57.3,57.3,57.1,57.16,325600.0,39.4733,39.4733,39.3355,39.3768,325600.0
2011-02-23 15:40:00,57.17,57.2,57.0,57.1,371600.0,39.3837,39.4044,39.2666,39.3355,371600.0
2011-02-23 15:50:00,57.1,57.19,57.0,57.02,1124100.0,39.3355,39.3975,39.2666,39.2804,1124100.0
2011-02-24 09:30:00,57.3,57.76,57.08,57.73,716200.0,39.4733,39.7902,39.3217,39.7695,716200.0
2011-02-24 09:40:00,57.74,57.99,57.61,57.63,363100.0,39.7764,39.9486,39.6868,39.7006,363100.0
2011-02-24 09:50:00,57.63,57.63,57.41,57.55,403300.0,39.7006,39.7006,39.5491,39.6455,403300.0
2011-02-24 10:00:00,57.54,57.75,57.43,57.71,313100.0,39.6386,39.7833,39.5628,39.7557,313100.0
2011-02-24 10:10:00,57.71,57.76,57.46,57.71,252100.0,39.7557,39.7902,39.5835,39.7557,252100.0
2011-02-24 10:20:00,57.69,57.8,57.52,57.57,177600.0,39.7419,39.8177,39.6248,39.6593,177600.0
2011-02-24 10:30:00,57.57,57.58,57.4,57.47,465600.0,39.6593,39.6662,39.5422,39.5904,465600.0
2011-02-24 10:40:00,57.47,57.59,57.43,57.58,313700.0,39.5904,39.6731,39.5628,39.6662,313700.0
2011-02-24 10:50:00,57.58,57.67,57.52,57.57,265800.0,39.6662,39.7282,39.6248,39.6593,265800.0
2011-02-24 11:00:00,57.56,57.61,57.42,57.58,142400.0,39.6524,39.6868,39.5559,39.6662,142400.0
2011-02-24 11:10:00,57.57,57.64,57.4,57.45,207200.0,39.6593,39.7075,39.5422,39.5766,207200.0
2011-02-24 11:20:00,57.46,57.49,57.28,57.45,280100.0,39.5835,39.6042,39.4595,39.5766,280100.0
2011-02-24 11:30:00,57.45,57.48,57.3,57.35,183900.0,39.5766,39.5973,39.4733,39.5077,183900.0
2011-02-24 11:40:00,57.36,57.38,57.03,57.24,364900.0,39.5146,39.5284,39.2873,39.4319,364900.0
2011-02-24 11:50:00,57.23,57.46,57.23,57.44,211400.0,39.4251,39.5835,39.4251,39.5697,211400.0
2011-02-24 12:00:00,57.44,57.5,57.29,57.34,153200.0,39.5697,39.6111,39.4664,39.5008,153200.0
2011-02-24 12:10:00,57.35,57.5,57.34,57.5,130200.0,39.5077,39.6111,39.5008,39.6111,130200.0
2011-02-24 12:20:00,57.5,57.55,57.34,57.34,134400.0,39.6111,39.6455,39.5008,39.5008,134400.0
2011-02-24 12:30:00,57.34,57.43,57.29,57.43,121600.0,39.5008,39.5628,39.4664,39.5628,121600.0
2011-02-24 12:40:00,57.42,57.47,57.32,57.41,149900.0,39.5559,39.5904,39.4871,39.5491,149900.0
2011-02-24 12:50:00,57.41,57.61,57.38,57.58,146800.0,39.5491,39.6868,39.5284,39.6662,146800.0
2011-02-24 13:00:00,57.59,57.61,57.48,57.48,151200.0,39.6731,39.6868,39.5973,39.5973,151200.0
2011-02-24 13:10:00,57.49,57.65,57.45,57.64,158600.0,39.6042,39.7144,39.5766,39.7075,158600.0
2011-02-24 13:20:00,57.63,57.63,57.38,57.45,113100.0,39.7006,39.7006,39.5284,39.5766,113100.0
2011-02-24 13:30:00,57.45,57.54,57.44,57.5,67700.0,39.5766,39.6386,39.5697,39.6111,67700.0
2011-02-24 13:40:00,57.51,57.52,57.12,57.14,272500.0,39.6179,39.6248,39.3493,39.3631,272500.0
2011-02-24 13:50:00,57.14,57.22,57.0,57.14,276800.0,39.3631,39.4182,39.2666,39.3631,276800.0
2011-02-24 14:00:00,57.14,57.3,57.14,57.28,146100.0,39.3631,39.4733,39.3631,39.4595,146100.0
2011-02-24 14:10:00,57.29,57.62,57.28,57.58,423800.0,39.4664,39.6937,39.4595,39.6662,423800.0
2011-02-24 14:20:00,57.58,57.74,57.52,57.68,258200.0,39.6662,39.7764,39.6248,39.7351,258200.0
2011-02-24 14:30:00,57.67,57.82,57.58,57.67,318300.0,39.7282,39.8315,39.6662,39.7282,318300.0
2011-02-24 14:40:00,57.66,57.69,57.51,57.66,250200.0,39.7213,39.7419,39.6179,39.7213,250200.0
2011-02-24 14:50:00,57.66,57.73,57.56,57.72,141100.0,39.7213,39.7695,39.6524,39.7626,141100.0
2011-02-24 15:00:00,57.73,57.89,57.67,57.89,322300.0,39.7695,39.8797,39.7282,39.8797,322300.0
2011-02-24 15:10:00,57.89,57.96,57.87,57.9,340800.0,39.8797,39.9279,39.8659,39.8866,340800.0
2011-02-24 15:20:00,57.9,58.0,57.9,57.97,331800.0,39.8866,39.9555,39.8866,39.9348,331800.0
2011-02-24 15:30:00,57.97,58.11,57.92,57.94,469100.0,39.9348,40.0313,39.9004,39.9142,469100.0
2011-02-24 15:40:00,57.94,58.04,57.9,57.94,458800.0,39.9142,39.9831,39.8866,39.9142,458800.0
2011-02-24 15:50:00,57.94,57.94,57.8,57.8,621300.0,39.9142,39.9142,39.8177,39.8177,621300.0
2011-02-25 09:30:00,58.15,58.26,57.9,58.22,467400.0,40.0588,40.1346,39.8866,40.1071,467400.0
2011-02-25 09:40:00,58.22,58.34,58.09,58.34,273500.0,40.1071,40.1897,40.0175,40.1897,273500.0
2011-02-25 09:50:00,58.35,58.48,58.22,58.42,276800.0,40.1966,40.2862,40.1071,40.2448,276800.0
2011-02-25 10:00:00,58.42,58.66,58.38,58.62,336300.0,40.2448,40.4102,40.2173,40.3826,336300.0
2011-02-25 10:10:00,58.61,58.76,58.56,58.75,289200.0,40.3757,40.4791,40.3413,40.4722,289200.0
2011-02-25 10:20:00,58.75,58.91,58.69,58.9,348800.0,40.4722,40.5824,40.4308,40.5755,348800.0
2011-02-25 10:30:00,58.91,58.91,58.74,58.79,293800.0,40.5824,40.5824,40.4653,40.4997,293800.0
2011-02-25 10:40:00,58.78,58.83,58.75,58.77,305900.0,40.4928,40.5273,40.4722,40.4859,305900.0
2011-02-25 10:50:00,58.78,58.8,58.75,58.77,316400.0,40.4928,40.5066,40.4722,40.4859,316400.0
2011-02-25 11:00:00,58.77,58.82,58.69,58.81,217000.0,40.4859,40.5204,40.4308,40.5135,217000.0
2011-02-25 11:10:00,58.81,58.96,58.8,58.94,265800.0,40.5135,40.6168,40.5066,40.6031,265800.0
2011-02-25 11:20:00,58.94,59.0,58.89,58.97,308700.0,40.6031,40.6444,40.5686,40.6237,308700.0
2011-02-25 11:30:00,58.97,58.97,58.8,58.8,302200.0,40.6237,40.6237,40.5066,40.5066,302200.0
2011-02-25 11:40:00,58.8,58.81,58.62,58.68,301600.0,40.5066,40.5135,40.3826,40.4239,301600.0
2011-02-25 11:50:00,58.68,58.88,58.65,58.84,189400.0,40.4239,40.5617,40.4033,40.5342,189400.0
2011-02-25 12:00:00,58.84,58.92,58.8,58.84,151700.0,40.5342,40.5893,40.5066,40.5342,151700.0
2011-02-25 12:10:00,58.84,58.97,58.81,58.92,153800.0,40.5342,40.6237,40.5135,40.5893,153800.0
2011-02-25 12:20:00,58.91,58.97,58.89,58.96,164000.0,40.5824,40.6237,40.5686,40.6168,164000.0
2011-02-25 12:30:00,58.95,58.96,58.87,58.88,126100.0,40.6099,40.6168,40.5548,40.5617,126100.0
2011-02-25 12:40:00,58.88,58.89,58.73,58.75,415900.0,40.5617,40.5686,40.4584,40.4722,415900.0
2011-02-25 12:50:00,58.75,58.8,58.74,58.8,371900.0,40.4722,40.5066,40.4653,40.5066,371900.0
2011-02-25 13:00:00,58.8,58.88,58.77,58.86,303200.0,40.5066,40.5617,40.4859,40.5479,303200.0
2011-02-25 13:10:00,58.86,59.0,58.84,59.0,286700.0,40.5479,40.6444,40.5342,40.6444,286700.0
2011-02-25 13:20:00,58.99,59.1,58.97,59.1,307300.0,40.6375,40.7133,40.6237,40.7133,307300.0
2011-02-25 13:30:00,59.1,59.1,58.99,59.05,115900.0,40.7133,40.7133,40.6375,40.6788,115900.0
2011-02-25 13:40:00,59.06,59.16,59.0,59.0,189100.0,40.6857,40.7546,40.6444,40.6444,189100.0
2011-02-25 13:50:00,59.01,59.01,58.92,58.99,146900.0,40.6513,40.6513,40.5893,40.6375,146900.0
2011-02-25 14:00:00,59.0,59.12,58.94,59.11,217400.0,40.6444,40.7271,40.6031,40.7202,217400.0
2011-02-25 14:10:00,59.11,59.15,59.04,59.07,202700.0,40.7202,40.7477,40.6719,40.6926,202700.0
2011-02-25 14:20:00,59.07,59.16,59.02,59.05,186900.0,40.6926,40.7546,40.6582,40.6788,186900.0
2011-02-25 14:30:00,59.06,59.2,59.06,59.09,212000.0,40.6857,40.7822,40.6857,40.7064,212000.0
2011-02-25 14:40:00,59.1,59.2,59.1,59.12,143900.0,40.7133,40.7822,40.7133,40.7271,143900.0
2011-02-25 14:50:00,59.13,59.18,59.09,59.11,138200.0,40.7339,40.7684,40.7064,40.7202,138200.0
2011-02-25 15:00:00,59.12,59.12,58.99,59.02,234300.0,40.7271,40.7271,40.6375,40.6582,234300.0
2011-02-25 15:10:00,59.02,59.06,58.97,59.06,248400.0,40.6582,40.6857,40.6237,40.6857,248400.0
2011-02-25 15:20:00,59.05,59.12,59.04,59.12,207200.0,40.6788,40.7271,40.6719,40.7271,207200.0
2011-02-25 15:30:00,59.12,59.13,58.98,58.99,253400.0,40.7271,40.7339,40.6306,40.6375,253400.0
2011-02-25 15:40:00,58.98,59.09,58.93,59.08,297400.0,40.6306,40.7064,40.5962,40.6995,297400.0
2011-02-25 15:50:00,59.08,59.09,59.0,59.03,513200.0,40.6995,40.7064,40.6444,40.6651,513200.0
2011-02-28 09:30:00,58.99,59.14,58.91,59.08,778500.0,40.6375,40.7408,40.5824,40.6995,778500.0
2011-02-28 09:40:00,59.08,59.35,58.98,59.35,367300.0,40.6995,40.8855,40.6306,40.8855,367300.0
2011-02-28 09:50:00,59.34,59.49,59.22,59.47,357700.0,40.8786,40.9819,40.7959,40.9682,357700.0
2011-02-28 10:00:00,59.48,59.5,59.39,59.42,397000.0,40.9751,40.9888,40.9131,40.9337,397000.0
2011-02-28 10:10:00,59.42,59.69,59.42,59.67,737200.0,40.9337,41.1197,40.9337,41.1059,737200.0
2011-02-28 10:20:00,59.67,59.75,59.52,59.7,256900.0,41.1059,41.1611,41.0026,41.1266,256900.0
2011-02-28 10:30:00,59.71,59.8,59.63,59.63,370900.0,41.1335,41.1955,41.0784,41.0784,370900.0
2011-02-28 10:40:00,59.63,59.74,59.6,59.71,277700.0,41.0784,41.1542,41.0577,41.1335,277700.0
2011-02-28 10:50:00,59.71,59.8,59.7,59.79,201700.0,41.1335,41.1955,41.1266,41.1886,201700.0
2011-02-28 11:00:00,59.79,59.8,59.75,59.76,147600.0,41.1886,41.1955,41.1611,41.1679,147600.0
2011-02-28 11:10:00,59.77,59.79,59.69,59.7,143000.0,41.1748,41.1886,41.1197,41.1266,143000.0
2011-02-28 11:20:00,59.71,59.76,59.68,59.69,278300.0,41.1335,41.1679,41.1128,41.1197,278300.0
2011-02-28 11:30:00,59.7,59.78,59.68,59.74,349800.0,41.1266,41.1817,41.1128,41.1542,349800.0
2011-02-28 11:40:00,59.75,59.8,59.7,59.76,225300.0,41.1611,41.1955,41.1266,41.1679,225300.0
2011-02-28 11:50:00,59.74,59.76,59.63,59.65,275600.0,41.1542,41.1679,41.0784,41.0922,275600.0
2011-02-28 12:00:00,59.64,59.73,59.54,59.72,395700.0,41.0853,41.1473,41.0164,41.1404,395700.0
2011-02-28 12:10:00,59.73,59.79,59.66,59.7,275700.0,41.1473,41.1886,41.0991,41.1266,275700.0
2011-02-28 12:20:00,59.69,59.72,59.63,59.67,120700.0,41.1197,41.1404,41.0784,41.1059,120700.0
2011-02-28 12:30:00,59.68,59.73,59.66,59.67,140000.0,41.1128,41.1473,41.0991,41.1059,140000.0
2011-02-28 12:40:00,59.66,59.67,59.39,59.39,218700.0,41.0991,41.1059,40.9131,40.9131,218700.0
2011-02-28 12:50:00,59.4,59.52,59.21,59.27,450500.0,40.9199,41.0026,40.7891,40.8304,450500.0
2011-02-28 13:00:00,59.26,59.34,59.15,59.31,372300.0,40.8235,40.8786,40.7477,40.8579,372300.0
2011-02-28 13:10:00,59.31,59.4,59.27,59.32,114900.0,40.8579,40.9199,40.8304,40.8648,114900.0
2011-02-28 13:20:00,59.32,59.37,59.19,59.25,179500.0,40.8648,40.8993,40.7753,40.8166,179500.0
2011-02-28 13:30:00,59.25,59.34,59.24,59.33,101700.0,40.8166,40.8786,40.8097,40.8717,101700.0
2011-02-28 13:40:00,59.34,59.42,59.3,59.37,103700.0,40.8786,40.9337,40.8511,40.8993,103700.0
2011-02-28 13:50:00,59.37,59.43,59.29,59.3,127600.0,40.8993,40.9406,40.8442,40.8511,127600.0
2011-02-28 14:00:00,59.31,59.31,59.19,59.19,229100.0,40.8579,40.8579,40.7753,40.7753,229100.0
2011-02-28 14:10:00,59.19,59.31,59.15,59.24,172700.0,40.7753,40.8579,40.7477,40.8097,172700.0
2011-02-28 14:20:00,59.24,59.26,59.13,59.23,224900.0,40.8097,40.8235,40.7339,40.8028,224900.0
2011-02-28 14:30:00,59.23,59.31,59.23,59.27,146100.0,40.8028,40.8579,40.8028,40.8304,146100.0
2011-02-28 14:40:00,59.27,59.29,59.19,59.19,106500.0,40.8304,40.8442,40.7753,40.7753,106500.0
2011-02-28 14:50:00,59.19,59.29,59.15,59.28,165600.0,40.7753,40.8442,40.7477,40.8373,165600.0
2011-02-28 15:00:00,59.28,59.29,59.14,59.16,229400.0,40.8373,40.8442,40.7408,40.7546,229400.0
2011-02-28 15:10:00,59.15,59.28,59.15,59.27,141600.0,40.7477,40.8373,40.7477,40.8304,141600.0
2011-02-28 15:20:00,59.28,59.42,59.26,59.42,293300.0,40.8373,40.9337,40.8235,40.9337,293300.0
2011-02-28 15:30:00,59.42,59.56,59.4,59.56,418000.0,40.9337,41.0302,40.9199,41.0302,418000.0
2011-02-28 15:40:00,59.56,59.58,59.26,59.4,428500.0,41.0302,41.0439,40.8235,40.9199,428500.0
2011-02-28 15:50:00,59.4,59.65,59.39,59.58,928700.0,40.9199,41.0922,40.9131,41.0439,928700.0
2011-03-01 09:30:00,59.8,59.84,59.45,59.52,645000.0,41.1955,41.2231,40.9544,41.0026,645000.0
2011-03-01 09:40:00,59.52,59.56,59.24,59.35,605000.0,41.0026,41.0302,40.8097,40.8855,605000.0
2011-03-01 09:50:00,59.35,59.58,59.15,59.5,358200.0,40.8855,41.0439,40.7477,40.9888,358200.0
2011-03-01 10:00:00,59.51,59.65,59.28,59.34,330900.0,40.9957,41.0922,40.8373,40.8786,330900.0
2011-03-01 10:10:00,59.33,59.35,59.1,59.13,266300.0,40.8717,40.8855,40.7133,40.7339,266300.0
2011-03-01 10:20:00,59.14,59.23,58.87,58.87,374600.0,40.7408,40.8028,40.5548,40.5548,374600.0
2011-03-01 10:30:00,58.87,58.88,58.59,58.61,538500.0,40.5548,40.5617,40.3619,40.3757,538500.0
2011-03-01 10:40:00,58.61,58.61,58.43,58.53,535700.0,40.3757,40.3757,40.2517,40.3206,535700.0
2011-03-01 10:50:00,58.53,58.96,58.53,58.92,404900.0,40.3206,40.6168,40.3206,40.5893,404900.0
2011-03-01 11:00:00,58.92,59.01,58.74,58.77,277100.0,40.5893,40.6513,40.4653,40.4859,277100.0
2011-03-01 11:10:00,58.76,58.94,58.76,58.88,232600.0,40.4791,40.6031,40.4791,40.5617,232600.0
2011-03-01 11:20:00,58.89,58.9,58.59,58.59,296500.0,40.5686,40.5755,40.3619,40.3619,296500.0
2011-03-01 11:30:00,58.59,58.62,58.47,58.53,349600.0,40.3619,40.3826,40.2793,40.3206,349600.0
2011-03-01 11:40:00,58.53,58.63,58.5,58.57,294300.0,40.3206,40.3895,40.2999,40.3482,294300.0
2011-03-01 11:50:00,58.57,58.57,58.24,58.25,319500.0,40.3482,40.3482,40.1208,40.1277,319500.0
2011-03-01 12:00:00,58.25,58.26,58.03,58.05,656400.0,40.1277,40.1346,39.9762,39.9899,656400.0
2011-03-01 12:10:00,58.04,58.13,57.92,57.94,377200.0,39.9831,40.0451,39.9004,39.9142,377200.0
2011-03-01 12:20:00,57.94,57.96,57.8,57.87,466200.0,39.9142,39.9279,39.8177,39.8659,466200.0
2011-03-01 12:30:00,57.87,58.03,57.84,57.95,338400.0,39.8659,39.9762,39.8453,39.9211,338400.0
2011-03-01 12:40:00,57.96,58.21,57.96,58.11,308800.0,39.9279,40.1002,39.9279,40.0313,308800.0
2011-03-01 12:50:00,58.12,58.18,58.01,58.1,195200.0,40.0382,40.0795,39.9624,40.0244,195200.0
2011-03-01 13:00:00,58.1,58.12,57.96,58.05,353000.0,40.0244,40.0382,39.9279,39.9899,353000.0
2011-03-01 13:10:00,58.06,58.15,58.01,58.09,193700.0,39.9968,40.0588,39.9624,40.0175,193700.0
2011-03-01 13:20:00,58.07,58.16,57.94,58.1,441500.0,40.0037,40.0657,39.9142,40.0244,441500.0
2011-03-01 13:30:00,58.1,58.2,58.01,58.12,336400.0,40.0244,40.0933,39.9624,40.0382,336400.0
2011-03-01 13:40:00,58.12,58.15,58.05,58.11,309100.0,40.0382,40.0588,39.9899,40.0313,309100.0
2011-03-01 13:50:00,58.11,58.3,58.04,58.23,291600.0,40.0313,40.1622,39.9831,40.1139,291600.0
2011-03-01 14:00:00,58.23,58.29,58.02,58.11,334600.0,40.1139,40.1553,39.9693,40.0313,334600.0
2011-03-01 14:10:00,58.12,58.23,58.0,58.2,325600.0,40.0382,40.1139,39.9555,40.0933,325600.0
2011-03-01 14:20:00,58.21,58.22,58.02,58.09,488300.0,40.1002,40.1071,39.9693,40.0175,488300.0
2011-03-01 14:30:00,58.1,58.14,58.01,58.12,348300.0,40.0244,40.0519,39.9624,40.0382,348300.0
2011-03-01 14:40:00,58.12,58.16,58.06,58.12,207100.0,40.0382,40.0657,39.9968,40.0382,207100.0
2011-03-01 14:50:00,58.12,58.21,58.05,58.1,279300.0,40.0382,40.1002,39.9899,40.0244,279300.0
2011-03-01 15:00:00,58.1,58.15,57.89,57.94,340800.0,40.0244,40.0588,39.8797,39.9142,340800.0
2011-03-01 15:10:00,57.94,58.14,57.93,58.14,250000.0,39.9142,40.0519,39.9073,40.0519,250000.0
2011-03-01 15:20:00,58.14,58.17,58.03,58.07,247500.0,40.0519,40.0726,39.9762,40.0037,247500.0
2011-03-01 15:30:00,58.07,58.24,58.05,58.17,327500.0,40.0037,40.1208,39.9899,40.0726,327500.0
2011-03-01 15:40:00,58.16,58.22,58.01,58.07,315800.0,40.0657,40.1071,39.9624,40.0037,315800.0
2011-03-01 15:50:00,58.08,58.19,58.02,58.06,636700.0,40.0106,40.0864,39.9693,39.9968,636700.0
2011-03-02 09:30:00,57.88,58.03,57.6,57.85,850500.0,39.8728,39.9762,39.6799,39.8522,850500.0
2011-03-02 09:40:00,57.85,58.08,57.84,57.92,455500.0,39.8522,40.0106,39.8453,39.9004,455500.0
2011-03-02 09:50:00,57.92,57.96,57.69,57.73,609500.0,39.9004,39.9279,39.7419,39.7695,609500.0
2011-03-02 10:00:00,57.74,58.08,57.73,57.94,589800.0,39.7764,40.0106,39.7695,39.9142,589800.0
2011-03-02 10:10:00,57.94,57.97,57.7,57.81,357000.0,39.9142,39.9348,39.7488,39.8246,357000.0
2011-03-02 10:20:00,57.8,57.9,57.67,57.73,415100.0,39.8177,39.8866,39.7282,39.7695,415100.0
2011-03-02 10:30:00,57.73,57.84,57.66,57.83,241200.0,39.7695,39.8453,39.7213,39.8384,241200.0
2011-03-02 10:40:00,57.83,57.99,57.79,57.98,360600.0,39.8384,39.9486,39.8108,39.9417,360600.0
2011-03-02 10:50:00,57.98,58.05,57.92,57.95,449300.0,39.9417,39.9899,39.9004,39.9211,449300.0
2011-03-02 11:00:00,57.96,58.18,57.96,58.1,360600.0,39.9279,40.0795,39.9279,40.0244,360600.0
2011-03-02 11:10:00,58.11,58.11,57.96,57.97,184300.0,40.0313,40.0313,39.9279,39.9348,184300.0
2011-03-02 11:20:00,57.97,58.0,57.82,57.86,180900.0,39.9348,39.9555,39.8315,39.8591,180900.0
2011-03-02 11:30:00,57.86,57.91,57.79,57.79,222400.0,39.8591,39.8935,39.8108,39.8108,222400.0
2011-03-02 11:40:00,57.8,57.82,57.59,57.6,540400.0,39.8177,39.8315,39.6731,39.6799,540400.0
2011-03-02 11:50:00,57.6,57.69,57.38,57.41,512100.0,39.6799,39.7419,39.5284,39.5491,512100.0
2011-03-02 12:00:00,57.42,57.63,57.37,57.63,323200.0,39.5559,39.7006,39.5215,39.7006,323200.0
2011-03-02 12:10:00,57.63,57.7,57.42,57.47,252300.0,39.7006,39.7488,39.5559,39.5904,252300.0
2011-03-02 12:20:00,57.48,57.62,57.46,57.54,169000.0,39.5973,39.6937,39.5835,39.6386,169000.0
2011-03-02 12:30:00,57.54,57.74,57.54,57.68,309900.0,39.6386,39.7764,39.6386,39.7351,309900.0
2011-03-02 12:40:00,57.68,57.71,57.53,57.55,247500.0,39.7351,39.7557,39.6317,39.6455,247500.0
2011-03-02 12:50:00,57.54,57.55,57.38,57.4,325400.0,39.6386,39.6455,39.5284,39.5422,325400.0
2011-03-02 13:00:00,57.39,57.55,57.35,57.37,287300.0,39.5353,39.6455,39.5077,39.5215,287300.0
2011-03-02 13:10:00,57.36,57.39,57.13,57.16,553500.0,39.5146,39.5353,39.3562,39.3768,553500.0
2011-03-02 13:20:00,57.16,57.29,57.11,57.12,280600.0,39.3768,39.4664,39.3424,39.3493,280600.0
2011-03-02 13:30:00,57.13,57.17,57.06,57.14,228300.0,39.3562,39.3837,39.3079,39.3631,228300.0
2011-03-02 13:40:00,57.15,57.18,57.02,57.16,416900.0,39.3699,39.3906,39.2804,39.3768,416900.0
2011-03-02 13:50:00,57.16,57.21,57.0,57.04,482600.0,39.3768,39.4113,39.2666,39.2942,482600.0
2011-03-02 14:00:00,57.04,57.14,56.97,57.13,542500.0,39.2942,39.3631,39.2459,39.3562,542500.0
2011-03-02 14:10:00,57.14,57.33,57.13,57.2,341300.0,39.3631,39.4939,39.3562,39.4044,341300.0
2011-03-02 14:20:00,57.2,57.24,57.04,57.11,343100.0,39.4044,39.4319,39.2942,39.3424,343100.0
2011-03-02 14:30:00,57.12,57.33,57.1,57.25,235400.0,39.3493,39.4939,39.3355,39.4388,235400.0
2011-03-02 14:40:00,57.26,57.44,57.25,57.32,319400.0,39.4457,39.5697,39.4388,39.4871,319400.0
2011-03-02 14:50:00,57.31,57.34,57.26,57.27,334300.0,39.4802,39.5008,39.4457,39.4526,334300.0
2011-03-02 15:00:00,57.27,57.47,57.26,57.46,337000.0,39.4526,39.5904,39.4457,39.5835,337000.0
2011-03-02 15:10:00,57.47,57.48,57.35,57.41,318100.0,39.5904,39.5973,39.5077,39.5491,318100.0
2011-03-02 15:20:00,57.4,57.46,57.32,57.33,251000.0,39.5422,39.5835,39.4871,39.4939,251000.0
2011-03-02 15:30:00,57.33,57.34,57.16,57.18,449000.0,39.4939,39.5008,39.3768,39.3906,449000.0
2011-03-02 15:40:00,57.19,57.2,57.09,57.14,583500.0,39.3975,39.4044,39.3286,39.3631,583500.0
2011-03-02 15:50:00,57.14,57.18,57.02,57.11,823100.0,39.3631,39.3906,39.2804,39.3424,823100.0
2011-03-03 09:30:00,57.66,58.24,57.66,57.86,918100.0,39.7213,40.1208,39.7213,39.8591,918100.0
2011-03-03 09:40:00,57.87,58.3,57.87,58.22,618900.0,39.8659,40.1622,39.8659,40.1071,618900.0
2011-03-03 09:50:00,58.22,58.3,57.88,57.96,552400.0,40.1071,40.1622,39.8728,39.9279,552400.0
2011-03-03 10:00:00,57.95,58.17,57.94,58.16,411400.0,39.9211,40.0726,39.9142,40.0657,411400.0
2011-03-03 10:10:00,58.16,58.29,58.14,58.18,383500.0,40.0657,40.1553,40.0519,40.0795,383500.0
2011-03-03 10:20:00,58.17,58.45,58.09,58.33,456700.0,40.0726,40.2655,40.0175,40.1828,456700.0
2011-03-03 10:30:00,58.34,58.45,58.26,58.34,416400.0,40.1897,40.2655,40.1346,40.1897,416400.0
2011-03-03 10:40:00,58.34,58.61,58.34,58.46,407100.0,40.1897,40.3757,40.1897,40.2724,407100.0
2011-03-03 10:50:00,58.45,58.54,58.34,58.39,332000.0,40.2655,40.3275,40.1897,40.2242,332000.0
2011-03-03 11:00:00,58.39,58.62,58.39,58.58,448700.0,40.2242,40.3826,40.2242,40.3551,448700.0
2011-03-03 11:10:00,58.6,58.72,58.48,58.67,251800.0,40.3688,40.4515,40.2862,40.4171,251800.0
2011-03-03 11:20:00,58.67,58.73,58.57,58.57,306400.0,40.4171,40.4584,40.3482,40.3482,306400.0
2011-03-03 11:30:00,58.58,58.71,58.46,58.49,200000.0,40.3551,40.4446,40.2724,40.2931,200000.0
2011-03-03 11:40:00,58.49,58.58,58.47,58.49,177500.0,40.2931,40.3551,40.2793,40.2931,177500.0
2011-03-03 11:50:00,58.48,58.6,58.45,58.57,305500.0,40.2862,40.3688,40.2655,40.3482,305500.0
2011-03-03 12:00:00,58.56,58.61,58.4,58.41,145400.0,40.3413,40.3757,40.2311,40.2379,145400.0
2011-03-03 12:10:00,58.41,58.46,58.28,58.42,260900.0,40.2379,40.2724,40.1484,40.2448,260900.0
2011-03-03 12:20:00,58.42,58.56,58.42,58.45,173500.0,40.2448,40.3413,40.2448,40.2655,173500.0
2011-03-03 12:30:00,58.46,58.57,58.46,58.57,115500.0,40.2724,40.3482,40.2724,40.3482,115500.0
2011-03-03 12:40:00,58.57,58.61,58.5,58.58,128000.0,40.3482,40.3757,40.2999,40.3551,128000.0
2011-03-03 12:50:00,58.58,58.6,58.48,58.48,441600.0,40.3551,40.3688,40.2862,40.2862,441600.0
2011-03-03 13:00:00,58.49,58.6,58.48,58.6,115600.0,40.2931,40.3688,40.2862,40.3688,115600.0
2011-03-03 13:10:00,58.6,58.65,58.57,58.65,202300.0,40.3688,40.4033,40.3482,40.4033,202300.0
2011-03-03 13:20:00,58.64,58.66,58.54,58.54,283700.0,40.3964,40.4102,40.3275,40.3275,283700.0
2011-03-03 13:30:00,58.54,58.69,58.51,58.67,242600.0,40.3275,40.4308,40.3068,40.4171,242600.0
2011-03-03 13:40:00,58.67,58.79,58.66,58.78,193500.0,40.4171,40.4997,40.4102,40.4928,193500.0
2011-03-03 13:50:00,58.78,58.8,58.72,58.73,169700.0,40.4928,40.5066,40.4515,40.4584,169700.0
2011-03-03 14:00:00,58.73,58.78,58.67,58.67,230200.0,40.4584,40.4928,40.4171,40.4171,230200.0
2011-03-03 14:10:00,58.68,58.84,58.68,58.77,185300.0,40.4239,40.5342,40.4239,40.4859,185300.0
2011-03-03 14:20:00,58.77,58.79,58.67,58.72,189700.0,40.4859,40.4997,40.4171,40.4515,189700.0
2011-03-03 14:30:00,58.72,58.89,58.72,58.8,196300.0,40.4515,40.5686,40.4515,40.5066,196300.0
2011-03-03 14:40:00,58.8,58.81,58.72,58.73,154400.0,40.5066,40.5135,40.4515,40.4584,154400.0
2011-03-03 14:50:00,58.73,58.89,58.72,58.85,222100.0,40.4584,40.5686,40.4515,40.5411,222100.0
2011-03-03 15:00:00,58.85,58.98,58.83,58.94,311700.0,40.5411,40.6306,40.5273,40.6031,311700.0
2011-03-03 15:10:00,58.95,58.98,58.88,58.88,319600.0,40.6099,40.6306,40.5617,40.5617,319600.0
2011-03-03 15:20:00,58.88,58.95,58.85,58.94,198200.0,40.5617,40.6099,40.5411,40.6031,198200.0
2011-03-03 15:30:00,58.93,58.96,58.76,58.82,401300.0,40.5962,40.6168,40.4791,40.5204,401300.0
2011-03-03 15:40:00,58.83,58.95,58.82,58.89,408400.0,40.5273,40.6099,40.5204,40.5686,408400.0
2011-03-03 15:50:00,58.9,58.92,58.82,58.85,727200.0,40.5755,40.5893,40.5204,40.5411,727200.0
2011-03-04 09:30:00,58.79,58.88,58.53,58.57,385100.0,40.4997,40.5617,40.3206,40.3482,385100.0
2011-03-04 09:40:00,58.58,58.67,58.49,58.64,441400.0,40.3551,40.4171,40.2931,40.3964,441400.0
2011-03-04 09:50:00,58.64,58.64,58.39,58.52,308100.0,40.3964,40.3964,40.2242,40.3137,308100.0
2011-03-04 10:00:00,58.52,58.58,58.33,58.37,236600.0,40.3137,40.3551,40.1828,40.2104,236600.0
2011-03-04 10:10:00,58.36,58.42,58.27,58.31,245400.0,40.2035,40.2448,40.1415,40.1691,245400.0
2011-03-04 10:20:00,58.32,58.35,58.15,58.31,250000.0,40.1759,40.1966,40.0588,40.1691,250000.0
2011-03-04 10:30:00,58.32,58.41,58.24,58.37,235000.0,40.1759,40.2379,40.1208,40.2104,235000.0
2011-03-04 10:40:00,58.38,58.44,58.29,58.31,176700.0,40.2173,40.2586,40.1553,40.1691,176700.0
2011-03-04 10:50:00,58.32,58.51,58.31,58.49,148400.0,40.1759,40.3068,40.1691,40.2931,148400.0
2011-03-04 11:00:00,58.49,58.5,58.27,58.28,361600.0,40.2931,40.2999,40.1415,40.1484,361600.0
2011-03-04 11:10:00,58.28,58.31,58.18,58.25,254200.0,40.1484,40.1691,40.0795,40.1277,254200.0
2011-03-04 11:20:00,58.25,58.25,58.19,58.2,106100.0,40.1277,40.1277,40.0864,40.0933,106100.0
2011-03-04 11:30:00,58.21,58.52,58.15,58.49,399800.0,40.1002,40.3137,40.0588,40.2931,399800.0
2011-03-04 11:40:00,58.48,58.49,58.36,58.36,167800.0,40.2862,40.2931,40.2035,40.2035,167800.0
2011-03-04 11:50:00,58.37,58.4,58.23,58.26,195600.0,40.2104,40.2311,40.1139,40.1346,195600.0
2011-03-04 12:00:00,58.25,58.26,58.06,58.08,202000.0,40.1277,40.1346,39.9968,40.0106,202000.0
2011-03-04 12:10:00,58.08,58.08,57.75,57.82,418900.0,40.0106,40.0106,39.7833,39.8315,418900.0
2011-03-04 12:20:00,57.83,57.87,57.61,57.74,536900.0,39.8384,39.8659,39.6868,39.7764,536900.0
2011-03-04 12:30:00,57.74,57.84,57.7,57.8,290400.0,39.7764,39.8453,39.7488,39.8177,290400.0
2011-03-04 12:40:00,57.8,57.91,57.72,57.91,213000.0,39.8177,39.8935,39.7626,39.8935,213000.0
2011-03-04 12:50:00,57.92,57.93,57.81,57.83,116100.0,39.9004,39.9073,39.8246,39.8384,116100.0
2011-03-04 13:00:00,57.84,57.92,57.81,57.88,130400.0,39.8453,39.9004,39.8246,39.8728,130400.0
2011-03-04 13:10:00,57.87,57.91,57.77,57.81,144100.0,39.8659,39.8935,39.7971,39.8246,144100.0
2011-03-04 13:20:00,57.8,57.86,57.68,57.73,145900.0,39.8177,39.8591,39.7351,39.7695,145900.0
2011-03-04 13:30:00,57.74,57.88,57.73,57.83,155000.0,39.7764,39.8728,39.7695,39.8384,155000.0
2011-03-04 13:40:00,57.82,57.84,57.66,57.69,199400.0,39.8315,39.8453,39.7213,39.7419,199400.0
2011-03-04 13:50:00,57.69,57.77,57.6,57.72,187300.0,39.7419,39.7971,39.6799,39.7626,187300.0
2011-03-04 14:00:00,57.72,57.76,57.65,57.71,223200.0,39.7626,39.7902,39.7144,39.7557,223200.0
2011-03-04 14:10:00,57.71,57.8,57.7,57.79,277500.0,39.7557,39.8177,39.7488,39.8108,277500.0
2011-03-04 14:20:00,57.8,57.87,57.75,57.82,240600.0,39.8177,39.8659,39.7833,39.8315,240600.0
2011-03-04 14:30:00,57.82,57.93,57.81,57.9,239000.0,39.8315,39.9073,39.8246,39.8866,239000.0
2011-03-04 14:40:00,57.9,57.93,57.89,57.92,150700.0,39.8866,39.9073,39.8797,39.9004,150700.0
2011-03-04 14:50:00,57.91,57.95,57.86,57.94,145400.0,39.8935,39.9211,39.8591,39.9142,145400.0
2011-03-04 15:00:00,57.95,58.07,57.95,57.99,284500.0,39.9211,40.0037,39.9211,39.9486,284500.0
2011-03-04 15:10:00,58.0,58.04,57.86,57.88,364500.0,39.9555,39.9831,39.8591,39.8728,364500.0
2011-03-04 15:20:00,57.88,57.89,57.72,57.74,310600.0,39.8728,39.8797,39.7626,39.7764,310600.0
2011-03-04 15:30:00,57.74,57.84,57.69,57.81,313600.0,39.7764,39.8453,39.7419,39.8246,313600.0
2011-03-04 15:40:00,57.82,58.06,57.81,58.02,381400.0,39.8315,39.9968,39.8246,39.9693,381400.0
2011-03-04 15:50:00,58.01,58.22,58.01,58.16,796600.0,39.9624,40.1071,39.9624,40.0657,796600.0
2011-03-07 09:30:00,58.44,58.59,58.23,58.56,549800.0,40.2586,40.3619,40.1139,40.3413,549800.0
2011-03-07 09:40:00,58.56,58.56,58.16,58.26,269400.0,40.3413,40.3413,40.0657,40.1346,269400.0
2011-03-07 09:50:00,58.27,58.43,58.1,58.38,234400.0,40.1415,40.2517,40.0244,40.2173,234400.0
2011-03-07 10:00:00,58.39,58.39,58.17,58.28,162200.0,40.2242,40.2242,40.0726,40.1484,162200.0
2011-03-07 10:10:00,58.28,58.37,58.21,58.31,142700.0,40.1484,40.2104,40.1002,40.1691,142700.0
2011-03-07 10:20:00,58.31,58.48,58.26,58.37,221000.0,40.1691,40.2862,40.1346,40.2104,221000.0
2011-03-07 10:30:00,58.38,58.47,58.12,58.13,273800.0,40.2173,40.2793,40.0382,40.0451,273800.0
2011-03-07 10:40:00,58.14,58.16,57.6,57.64,449600.0,40.0519,40.0657,39.6799,39.7075,449600.0
2011-03-07 10:50:00,57.64,57.76,57.56,57.6,301100.0,39.7075,39.7902,39.6524,39.6799,301100.0
2011-03-07 11:00:00,57.6,57.62,57.2,57.34,500400.0,39.6799,39.6937,39.4044,39.5008,500400.0
2011-03-07 11:10:00,57.34,57.43,57.17,57.43,357800.0,39.5008,39.5628,39.3837,39.5628,357800.0
2011-03-07 11:20:00,57.42,57.55,57.35,57.4,242800.0,39.5559,39.6455,39.5077,39.5422,242800.0
2011-03-07 11:30:00,57.4,57.46,57.29,57.42,452700.0,39.5422,39.5835,39.4664,39.5559,452700.0
2011-03-07 11:40:00,57.42,57.43,57.15,57.25,297000.0,39.5559,39.5628,39.3699,39.4388,297000.0
2011-03-07 11:50:00,57.24,57.25,57.0,57.08,448300.0,39.4319,39.4388,39.2666,39.3217,448300.0
2011-03-07 12:00:00,57.08,57.29,57.07,57.29,298000.0,39.3217,39.4664,39.3148,39.4664,298000.0
2011-03-07 12:10:00,57.3,57.34,57.22,57.25,158600.0,39.4733,39.5008,39.4182,39.4388,158600.0
2011-03-07 12:20:00,57.25,57.25,57.0,57.02,290300.0,39.4388,39.4388,39.2666,39.2804,290300.0
2011-03-07 12:30:00,57.01,57.25,56.98,57.17,586900.0,39.2735,39.4388,39.2528,39.3837,586900.0
2011-03-07 12:40:00,57.17,57.17,57.01,57.05,249000.0,39.3837,39.3837,39.2735,39.3011,249000.0
2011-03-07 12:50:00,57.06,57.19,57.0,57.09,294900.0,39.3079,39.3975,39.2666,39.3286,294900.0
2011-03-07 13:00:00,57.09,57.11,56.95,56.99,388700.0,39.3286,39.3424,39.2322,39.2597,388700.0
2011-03-07 13:10:00,56.99,57.05,56.88,56.99,250200.0,39.2597,39.3011,39.1839,39.2597,250200.0
2011-03-07 13:20:00,56.99,57.04,56.89,56.9,210400.0,39.2597,39.2942,39.1908,39.1977,210400.0
2011-03-07 13:30:00,56.9,56.97,56.82,56.95,265900.0,39.1977,39.2459,39.1426,39.2322,265900.0
2011-03-07 13:40:00,56.96,57.11,56.96,57.09,208200.0,39.2391,39.3424,39.2391,39.3286,208200.0
2011-03-07 13:50:00,57.1,57.11,56.84,56.88,362100.0,39.3355,39.3424,39.1564,39.1839,362100.0
2011-03-07 14:00:00,56.88,57.01,56.85,56.97,153100.0,39.1839,39.2735,39.1633,39.2459,153100.0
2011-03-07 14:10:00,56.97,57.04,56.82,57.04,276500.0,39.2459,39.2942,39.1426,39.2942,276500.0
2011-03-07 14:20:00,57.05,57.14,57.02,57.07,271900.0,39.3011,39.3631,39.2804,39.3148,271900.0
2011-03-07 14:30:00,57.07,57.09,57.0,57.08,244700.0,39.3148,39.3286,39.2666,39.3217,244700.0
2011-03-07 14:40:00,57.07,57.21,57.07,57.19,376400.0,39.3148,39.4113,39.3148,39.3975,376400.0
2011-03-07 14:50:00,57.2,57.37,57.17,57.31,336600.0,39.4044,39.5215,39.3837,39.4802,336600.0
2011-03-07 15:00:00,57.3,57.3,57.19,57.27,291500.0,39.4733,39.4733,39.3975,39.4526,291500.0
2011-03-07 15:10:00,57.26,57.5,57.26,57.47,295900.0,39.4457,39.6111,39.4457,39.5904,295900.0
2011-03-07 15:20:00,57.46,57.63,57.42,57.59,377200.0,39.5835,39.7006,39.5559,39.6731,377200.0
2011-03-07 15:30:00,57.58,57.8,57.55,57.73,498000.0,39.6662,39.8177,39.6455,39.7695,498000.0
2011-03-07 15:40:00,57.73,57.77,57.67,57.72,399800.0,39.7695,39.7971,39.7282,39.7626,399800.0
2011-03-07 15:50:00,57.7,57.72,57.54,57.58,653900.0,39.7488,39.7626,39.6386,39.6662,653900.0
2011-03-08 09:30:00,56.63,56.78,55.55,56.24,3591900.0,39.0117,39.1151,38.2677,38.7431,3591900.0
2011-03-08 09:40:00,56.26,56.41,55.82,55.96,1810600.0,38.7568,38.8602,38.4537,38.5502,1810600.0
2011-03-08 09:50:00,55.96,56.28,55.84,56.22,993600.0,38.5502,38.7706,38.4675,38.7293,993600.0
2011-03-08 10:00:00,56.23,56.54,56.23,56.52,994600.0,38.7362,38.9497,38.7362,38.9359,994600.0
2011-03-08 10:10:00,56.51,56.58,56.41,56.49,889400.0,38.9291,38.9773,38.8602,38.9153,889400.0
2011-03-08 10:20:00,56.5,56.59,56.44,56.49,534300.0,38.9222,38.9842,38.8808,38.9153,534300.0
2011-03-08 10:30:00,56.49,56.71,56.47,56.6,535800.0,38.9153,39.0668,38.9015,38.9911,535800.0
2011-03-08 10:40:00,56.61,56.67,56.53,56.56,400100.0,38.9979,39.0393,38.9428,38.9635,400100.0
2011-03-08 10:50:00,56.55,56.84,56.52,56.8,456300.0,38.9566,39.1564,38.9359,39.1288,456300.0
2011-03-08 11:00:00,56.81,56.85,56.63,56.73,281000.0,39.1357,39.1633,39.0117,39.0806,281000.0
2011-03-08 11:10:00,56.73,56.91,56.63,56.88,342000.0,39.0806,39.2046,39.0117,39.1839,342000.0
2011-03-08 11:20:00,56.89,57.12,56.86,57.08,472700.0,39.1908,39.3493,39.1702,39.3217,472700.0
2011-03-08 11:30:00,57.09,57.19,57.02,57.11,320500.0,39.3286,39.3975,39.2804,39.3424,320500.0
2011-03-08 11:40:00,57.11,57.15,57.0,57.08,239100.0,39.3424,39.3699,39.2666,39.3217,239100.0
2011-03-08 11:50:00,57.08,57.25,57.04,57.23,318300.0,39.3217,39.4388,39.2942,39.4251,318300.0
2011-03-08 12:00:00,57.23,57.3,57.18,57.19,243400.0,39.4251,39.4733,39.3906,39.3975,243400.0
2011-03-08 12:10:00,57.18,57.29,57.16,57.27,241600.0,39.3906,39.4664,39.3768,39.4526,241600.0
2011-03-08 12:20:00,57.28,57.38,57.24,57.37,197700.0,39.4595,39.5284,39.4319,39.5215,197700.0
2011-03-08 12:30:00,57.36,57.41,57.3,57.32,191200.0,39.5146,39.5491,39.4733,39.4871,191200.0
2011-03-08 12:40:00,57.33,57.4,57.33,57.35,227600.0,39.4939,39.5422,39.4939,39.5077,227600.0
2011-03-08 12:50:00,57.35,57.43,57.33,57.38,171100.0,39.5077,39.5628,39.4939,39.5284,171100.0
2011-03-08 13:00:00,57.38,57.49,57.33,57.34,165700.0,39.5284,39.6042,39.4939,39.5008,165700.0
2011-03-08 13:10:00,57.33,57.36,57.24,57.25,159400.0,39.4939,39.5146,39.4319,39.4388,159400.0
2011-03-08 13:20:00,57.24,57.25,57.1,57.16,313200.0,39.4319,39.4388,39.3355,39.3768,313200.0
2011-03-08 13:30:00,57.16,57.34,57.16,57.31,139400.0,39.3768,39.5008,39.3768,39.4802,139400.0
2011-03-08 13:40:00,57.31,57.32,57.16,57.23,153100.0,39.4802,39.4871,39.3768,39.4251,153100.0
2011-03-08 13:50:00,57.23,57.23,57.12,57.18,177700.0,39.4251,39.4251,39.3493,39.3906,177700.0
2011-03-08 14:00:00,57.17,57.2,56.95,57.05,575600.0,39.3837,39.4044,39.2322,39.3011,575600.0
2011-03-08 14:10:00,57.05,57.13,56.99,57.1,596900.0,39.3011,39.3562,39.2597,39.3355,596900.0
2011-03-08 14:20:00,57.1,57.2,57.05,57.11,245300.0,39.3355,39.4044,39.3011,39.3424,245300.0
2011-03-08 14:30:00,57.11,57.17,57.01,57.17,143800.0,39.3424,39.3837,39.2735,39.3837,143800.0
2011-03-08 14:40:00,57.17,57.23,57.05,57.17,415800.0,39.3837,39.4251,39.3011,39.3837,415800.0
2011-03-08 14:50:00,57.19,57.33,57.16,57.28,156300.0,39.3975,39.4939,39.3768,39.4595,156300.0
2011-03-08 15:00:00,57.27,57.28,57.15,57.22,207300.0,39.4526,39.4595,39.3699,39.4182,207300.0
2011-03-08 15:10:00,57.23,57.36,57.21,57.36,278100.0,39.4251,39.5146,39.4113,39.5146,278100.0
2011-03-08 15:20:00,57.35,57.43,57.29,57.38,296700.0,39.5077,39.5628,39.4664,39.5284,296700.0
2011-03-08 15:30:00,57.37,57.44,57.31,57.42,367500.0,39.5215,39.5697,39.4802,39.5559,367500.0
2011-03-08 15:40:00,57.43,57.46,57.28,57.31,346100.0,39.5628,39.5835,39.4595,39.4802,346100.0
2011-03-08 15:50:00,57.32,57.35,57.14,57.22,656000.0,39.4871,39.5077,39.3631,39.4182,656000.0
2011-03-09 09:30:00,56.84,56.85,56.01,56.08,1015000.0,39.1564,39.1633,38.5846,38.6328,1015000.0
2011-03-09 09:40:00,56.09,56.26,55.93,55.97,1194200.0,38.6397,38.7568,38.5295,38.5571,1194200.0
2011-03-09 09:50:00,55.97,56.06,55.68,55.85,1193300.0,38.5571,38.6191,38.3573,38.4744,1193300.0
2011-03-09 10:00:00,55.86,56.21,55.75,56.2,550000.0,38.4813,38.7224,38.4055,38.7155,550000.0
2011-03-09 10:10:00,56.21,56.37,56.08,56.29,428100.0,38.7224,38.8326,38.6328,38.7775,428100.0
2011-03-09 10:20:00,56.29,56.38,56.18,56.25,254500.0,38.7775,38.8395,38.7017,38.7499,254500.0
2011-03-09 10:30:00,56.24,56.34,56.15,56.2,274900.0,38.7431,38.8119,38.6811,38.7155,274900.0
2011-03-09 10:40:00,56.21,56.24,56.02,56.06,618500.0,38.7224,38.7431,38.5915,38.6191,618500.0
2011-03-09 10:50:00,56.06,56.1,55.93,55.97,639700.0,38.6191,38.6466,38.5295,38.5571,639700.0
2011-03-09 11:00:00,55.97,56.0,55.88,55.98,418800.0,38.5571,38.5777,38.4951,38.5639,418800.0
2011-03-09 11:10:00,55.98,56.13,55.96,55.99,466500.0,38.5639,38.6673,38.5502,38.5708,466500.0
2011-03-09 11:20:00,56.0,56.01,55.8,55.85,369900.0,38.5777,38.5846,38.4399,38.4744,369900.0
2011-03-09 11:30:00,55.83,55.92,55.75,55.89,344600.0,38.4606,38.5226,38.4055,38.5019,344600.0
2011-03-09 11:40:00,55.89,55.92,55.79,55.84,360100.0,38.5019,38.5226,38.4331,38.4675,360100.0
2011-03-09 11:50:00,55.84,55.9,55.75,55.86,356500.0,38.4675,38.5088,38.4055,38.4813,356500.0
2011-03-09 12:00:00,55.86,55.99,55.86,55.97,228800.0,38.4813,38.5708,38.4813,38.5571,228800.0
2011-03-09 12:10:00,55.96,55.99,55.88,55.98,208500.0,38.5502,38.5708,38.4951,38.5639,208500.0
2011-03-09 12:20:00,55.97,56.01,55.89,55.93,472600.0,38.5571,38.5846,38.5019,38.5295,472600.0
2011-03-09 12:30:00,55.94,55.97,55.84,55.93,411700.0,38.5364,38.5571,38.4675,38.5295,411700.0
2011-03-09 12:40:00,55.93,55.94,55.76,55.89,252100.0,38.5295,38.5364,38.4124,38.5019,252100.0
2011-03-09 12:50:00,55.89,55.96,55.78,55.8,222600.0,38.5019,38.5502,38.4262,38.4399,222600.0
2011-03-09 13:00:00,55.79,55.84,55.65,55.74,257600.0,38.4331,38.4675,38.3366,38.3986,257600.0
2011-03-09 13:10:00,55.75,55.84,55.74,55.77,277700.0,38.4055,38.4675,38.3986,38.4193,277700.0
2011-03-09 13:20:00,55.76,55.76,55.61,55.61,317800.0,38.4124,38.4124,38.3091,38.3091,317800.0
2011-03-09 13:30:00,55.61,55.66,55.43,55.46,368400.0,38.3091,38.3435,38.1851,38.2057,368400.0
2011-03-09 13:40:00,55.45,55.46,55.3,55.34,478900.0,38.1988,38.2057,38.0955,38.1231,478900.0
2011-03-09 13:50:00,55.33,55.33,55.14,55.22,637900.0,38.1162,38.1162,37.9853,38.0404,637900.0
2011-03-09 14:00:00,55.22,55.4,55.21,55.36,953200.0,38.0404,38.1644,38.0335,38.1368,953200.0
2011-03-09 14:10:00,55.36,55.66,55.34,55.62,657500.0,38.1368,38.3435,38.1231,38.3159,657500.0
2011-03-09 14:20:00,55.64,55.65,55.54,55.56,317000.0,38.3297,38.3366,38.2608,38.2746,317000.0
2011-03-09 14:30:00,55.55,55.55,55.3,55.36,454900.0,38.2677,38.2677,38.0955,38.1368,454900.0
2011-03-09 14:40:00,55.35,55.4,55.3,55.36,337000.0,38.1299,38.1644,38.0955,38.1368,337000.0
2011-03-09 14:50:00,55.35,55.66,55.35,55.59,615100.0,38.1299,38.3435,38.1299,38.2953,615100.0
2011-03-09 15:00:00,55.59,55.67,55.46,55.48,408100.0,38.2953,38.3504,38.2057,38.2195,408100.0
2011-03-09 15:10:00,55.49,55.5,55.35,55.36,498400.0,38.2264,38.2333,38.1299,38.1368,498400.0
2011-03-09 15:20:00,55.36,55.39,55.25,55.38,663900.0,38.1368,38.1575,38.0611,38.1506,663900.0
2011-03-09 15:30:00,55.38,55.4,55.2,55.21,468200.0,38.1506,38.1644,38.0266,38.0335,468200.0
2011-03-09 15:40:00,55.22,55.31,55.06,55.07,1261500.0,38.0404,38.1024,37.9302,37.9371,1261500.0
2011-03-09 15:50:00,55.08,55.15,54.91,55.0,2261400.0,37.9439,37.9922,37.8268,37.8888,2261400.0
2011-03-10 09:30:00,54.41,54.57,53.93,54.39,1844600.0,37.4824,37.5926,37.1517,37.4686,1844600.0
2011-03-10 09:40:00,54.39,54.97,54.23,54.77,1583000.0,37.4686,37.8682,37.3584,37.7304,1583000.0
2011-03-10 09:50:00,54.77,54.78,54.32,54.47,909400.0,37.7304,37.7373,37.4204,37.5237,909400.0
2011-03-10 10:00:00,54.46,54.5,53.9,54.06,1014500.0,37.5168,37.5444,37.1311,37.2413,1014500.0
2011-03-10 10:10:00,54.06,54.38,54.01,54.28,785600.0,37.2413,37.4617,37.2068,37.3928,785600.0
2011-03-10 10:20:00,54.29,54.42,54.2,54.29,657700.0,37.3997,37.4893,37.3377,37.3997,657700.0
2011-03-10 10:30:00,54.3,54.31,53.89,53.93,715800.0,37.4066,37.4135,37.1242,37.1517,715800.0
2011-03-10 10:40:00,53.93,54.18,53.84,54.12,800900.0,37.1517,37.3239,37.0897,37.2826,800900.0
2011-03-10 10:50:00,54.12,54.3,54.1,54.2,438200.0,37.2826,37.4066,37.2688,37.3377,438200.0
2011-03-10 11:00:00,54.2,54.35,54.2,54.35,473800.0,37.3377,37.4411,37.3377,37.4411,473800.0
2011-03-10 11:10:00,54.34,54.47,54.26,54.43,511500.0,37.4342,37.5237,37.3791,37.4962,511500.0
2011-03-10 11:20:00,54.43,54.51,54.3,54.35,439600.0,37.4962,37.5513,37.4066,37.4411,439600.0
2011-03-10 11:30:00,54.35,54.48,54.26,54.42,272400.0,37.4411,37.5306,37.3791,37.4893,272400.0
2011-03-10 11:40:00,54.42,54.42,54.25,54.27,220300.0,37.4893,37.4893,37.3722,37.3859,220300.0
2011-03-10 11:50:00,54.26,54.39,54.26,54.34,237300.0,37.3791,37.4686,37.3791,37.4342,237300.0
2011-03-10 12:00:00,54.34,54.39,54.15,54.22,300000.0,37.4342,37.4686,37.3033,37.3515,300000.0
2011-03-10 12:10:00,54.21,54.31,54.15,54.26,259100.0,37.3446,37.4135,37.3033,37.3791,259100.0
2011-03-10 12:20:00,54.26,54.35,54.16,54.23,241400.0,37.3791,37.4411,37.3102,37.3584,241400.0
2011-03-10 12:30:00,54.22,54.35,54.21,54.33,245000.0,37.3515,37.4411,37.3446,37.4273,245000.0
2011-03-10 12:40:00,54.34,54.41,54.24,54.38,322900.0,37.4342,37.4824,37.3653,37.4617,322900.0
2011-03-10 12:50:00,54.38,54.74,54.38,54.72,541100.0,37.4617,37.7097,37.4617,37.6959,541100.0
2011-03-10 13:00:00,54.71,54.78,54.63,54.69,346200.0,37.6891,37.7373,37.6339,37.6753,346200.0
2011-03-10 13:10:00,54.69,54.81,54.65,54.69,233700.0,37.6753,37.7579,37.6477,37.6753,233700.0
2011-03-10 13:20:00,54.68,54.7,54.3,54.32,539600.0,37.6684,37.6822,37.4066,37.4204,539600.0
2011-03-10 13:30:00,54.32,54.36,54.0,54.0,556200.0,37.4204,37.4479,37.1999,37.1999,556200.0
2011-03-10 13:40:00,54.0,54.26,54.0,54.25,430700.0,37.1999,37.3791,37.1999,37.3722,430700.0
2011-03-10 13:50:00,54.25,54.31,54.18,54.21,245600.0,37.3722,37.4135,37.3239,37.3446,245600.0
2011-03-10 14:00:00,54.22,54.38,54.22,54.36,205300.0,37.3515,37.4617,37.3515,37.4479,205300.0
2011-03-10 14:10:00,54.35,54.42,54.23,54.29,245500.0,37.4411,37.4893,37.3584,37.3997,245500.0
2011-03-10 14:20:00,54.29,54.34,54.16,54.16,295600.0,37.3997,37.4342,37.3102,37.3102,295600.0
2011-03-10 14:30:00,54.16,54.5,54.14,54.46,462800.0,37.3102,37.5444,37.2964,37.5168,462800.0
2011-03-10 14:40:00,54.46,54.5,54.34,54.42,337800.0,37.5168,37.5444,37.4342,37.4893,337800.0
2011-03-10 14:50:00,54.41,54.42,54.27,54.27,215400.0,37.4824,37.4893,37.3859,37.3859,215400.0
2011-03-10 15:00:00,54.28,54.32,54.16,54.18,352100.0,37.3928,37.4204,37.3102,37.3239,352100.0
2011-03-10 15:10:00,54.18,54.19,53.95,53.99,612000.0,37.3239,37.3308,37.1655,37.1931,612000.0
2011-03-10 15:20:00,53.98,54.12,53.95,54.03,495800.0,37.1862,37.2826,37.1655,37.2206,495800.0
2011-03-10 15:30:00,54.03,54.15,53.98,54.07,596800.0,37.2206,37.3033,37.1862,37.2482,596800.0
2011-03-10 15:40:00,54.08,54.22,54.06,54.07,620700.0,37.2551,37.3515,37.2413,37.2482,620700.0
2011-03-10 15:50:00,54.07,54.09,53.98,54.05,1212300.0,37.2482,37.2619,37.1862,37.2344,1212300.0
2011-03-11 09:30:00,53.7,53.94,53.53,53.8,1052200.0,36.9933,37.1586,36.8762,37.0622,1052200.0
2011-03-11 09:40:00,53.78,54.0,53.61,53.96,899100.0,37.0484,37.1999,36.9313,37.1724,899100.0
2011-03-11 09:50:00,53.96,54.08,53.82,53.92,660200.0,37.1724,37.2551,37.0759,37.1448,660200.0
2011-03-11 10:00:00,53.92,53.96,53.58,53.67,470500.0,37.1448,37.1724,36.9106,36.9726,470500.0
2011-03-11 10:10:00,53.67,53.95,53.64,53.91,720300.0,36.9726,37.1655,36.9519,37.1379,720300.0
2011-03-11 10:20:00,53.91,53.99,53.65,53.67,404500.0,37.1379,37.1931,36.9588,36.9726,404500.0
2011-03-11 10:30:00,53.68,53.77,53.6,53.67,386600.0,36.9795,37.0415,36.9244,36.9726,386600.0
2011-03-11 10:40:00,53.68,53.7,53.53,53.62,390700.0,36.9795,36.9933,36.8762,36.9382,390700.0
2011-03-11 10:50:00,53.62,53.62,53.39,53.52,570600.0,36.9382,36.9382,36.7797,36.8693,570600.0
2011-03-11 11:00:00,53.52,53.7,53.44,53.6,437800.0,36.8693,36.9933,36.8142,36.9244,437800.0
2011-03-11 11:10:00,53.6,53.7,53.51,53.58,413600.0,36.9244,36.9933,36.8624,36.9106,413600.0
2011-03-11 11:20:00,53.59,53.83,53.52,53.81,519100.0,36.9175,37.0828,36.8693,37.0691,519100.0
2011-03-11 11:30:00,53.81,53.87,53.66,53.83,533800.0,37.0691,37.1104,36.9657,37.0828,533800.0
2011-03-11 11:40:00,53.83,54.02,53.78,53.91,596200.0,37.0828,37.2137,37.0484,37.1379,596200.0
2011-03-11 11:50:00,53.92,53.93,53.76,53.78,386600.0,37.1448,37.1517,37.0346,37.0484,386600.0
2011-03-11 12:00:00,53.79,53.85,53.76,53.78,320300.0,37.0553,37.0966,37.0346,37.0484,320300.0
2011-03-11 12:10:00,53.77,53.83,53.61,53.82,439600.0,37.0415,37.0828,36.9313,37.0759,439600.0
2011-03-11 12:20:00,53.83,53.89,53.77,53.8,298900.0,37.0828,37.1242,37.0415,37.0622,298900.0
2011-03-11 12:30:00,53.8,53.85,53.72,53.76,181200.0,37.0622,37.0966,37.0071,37.0346,181200.0
2011-03-11 12:40:00,53.74,53.78,53.67,53.7,235400.0,37.0208,37.0484,36.9726,36.9933,235400.0
2011-03-11 12:50:00,53.7,53.75,53.67,53.72,254500.0,36.9933,37.0277,36.9726,37.0071,254500.0
2011-03-11 13:00:00,53.72,53.72,53.56,53.6,277400.0,37.0071,37.0071,36.8968,36.9244,277400.0
2011-03-11 13:10:00,53.6,53.65,53.42,53.56,482100.0,36.9244,36.9588,36.8004,36.8968,482100.0
2011-03-11 13:20:00,53.56,53.73,53.53,53.71,237700.0,36.8968,37.0139,36.8762,37.0002,237700.0
2011-03-11 13:30:00,53.71,53.83,53.69,53.7,181000.0,37.0002,37.0828,36.9864,36.9933,181000.0
2011-03-11 13:40:00,53.7,53.82,53.68,53.82,279500.0,36.9933,37.0759,36.9795,37.0759,279500.0
2011-03-11 13:50:00,53.82,53.84,53.7,53.74,284000.0,37.0759,37.0897,36.9933,37.0208,284000.0
2011-03-11 14:00:00,53.74,53.77,53.69,53.7,265200.0,37.0208,37.0415,36.9864,36.9933,265200.0
2011-03-11 14:10:00,53.71,53.81,53.68,53.8,258900.0,37.0002,37.0691,36.9795,37.0622,258900.0
2011-03-11 14:20:00,53.8,53.81,53.72,53.79,204800.0,37.0622,37.0691,37.0071,37.0553,204800.0
2011-03-11 14:30:00,53.78,53.82,53.72,53.75,247300.0,37.0484,37.0759,37.0071,37.0277,247300.0
2011-03-11 14:40:00,53.75,53.83,53.7,53.8,304600.0,37.0277,37.0828,36.9933,37.0622,304600.0
2011-03-11 14:50:00,53.8,54.0,53.78,53.93,254900.0,37.0622,37.1999,37.0484,37.1517,254900.0
2011-03-11 15:00:00,53.93,54.01,53.91,53.94,454900.0,37.1517,37.2068,37.1379,37.1586,454900.0
2011-03-11 15:10:00,53.95,53.99,53.85,53.92,340200.0,37.1655,37.1931,37.0966,37.1448,340200.0
2011-03-11 15:20:00,53.93,53.99,53.87,53.93,462700.0,37.1517,37.1931,37.1104,37.1517,462700.0
2011-03-11 15:30:00,53.93,53.97,53.76,53.81,533400.0,37.1517,37.1793,37.0346,37.0691,533400.0
2011-03-11 15:40:00,53.81,53.86,53.69,53.8,820200.0,37.0691,37.1035,36.9864,37.0622,820200.0
2011-03-11 15:50:00,53.8,53.88,53.48,53.61,1770600.0,37.0622,37.1173,36.8417,36.9313,1770600.0
2011-03-14 09:30:00,52.99,53.09,52.89,53.0,1215100.0,36.5042,36.5731,36.4353,36.5111,1215100.0
2011-03-14 09:40:00,53.0,53.31,52.75,53.2,1311200.0,36.5111,36.7246,36.3388,36.6488,1311200.0
2011-03-14 09:50:00,53.21,53.6,53.19,53.37,921700.0,36.6557,36.9244,36.6419,36.7659,921700.0
2011-03-14 10:00:00,53.38,53.45,53.02,53.05,776000.0,36.7728,36.8211,36.5248,36.5455,776000.0
2011-03-14 10:10:00,53.05,53.1,52.9,52.91,550300.0,36.5455,36.5799,36.4422,36.4491,550300.0
2011-03-14 10:20:00,52.91,53.22,52.83,53.08,510100.0,36.4491,36.6626,36.3939,36.5662,510100.0
2011-03-14 10:30:00,53.09,53.1,52.86,52.92,482900.0,36.5731,36.5799,36.4146,36.4559,482900.0
2011-03-14 10:40:00,52.92,53.25,52.86,53.18,434900.0,36.4559,36.6833,36.4146,36.6351,434900.0
2011-03-14 10:50:00,53.18,53.33,53.03,53.07,436600.0,36.6351,36.7384,36.5317,36.5593,436600.0
2011-03-14 11:00:00,53.07,53.4,53.06,53.32,421000.0,36.5593,36.7866,36.5524,36.7315,421000.0
2011-03-14 11:10:00,53.32,53.37,52.95,53.06,825800.0,36.7315,36.7659,36.4766,36.5524,825800.0
2011-03-14 11:20:00,53.05,53.13,53.02,53.08,440800.0,36.5455,36.6006,36.5248,36.5662,440800.0
2011-03-14 11:30:00,53.05,53.05,52.92,53.03,323700.0,36.5455,36.5455,36.4559,36.5317,323700.0
2011-03-14 11:40:00,53.03,53.04,52.9,52.92,484600.0,36.5317,36.5386,36.4422,36.4559,484600.0
2011-03-14 11:50:00,52.92,52.97,52.83,52.91,453200.0,36.4559,36.4904,36.3939,36.4491,453200.0
2011-03-14 12:00:00,52.91,52.98,52.9,52.93,243100.0,36.4491,36.4973,36.4422,36.4628,243100.0
2011-03-14 12:10:00,52.93,52.96,52.88,52.94,283700.0,36.4628,36.4835,36.4284,36.4697,283700.0
2011-03-14 12:20:00,52.94,53.1,52.88,53.03,281800.0,36.4697,36.5799,36.4284,36.5317,281800.0
2011-03-14 12:30:00,53.03,53.13,52.99,53.01,238800.0,36.5317,36.6006,36.5042,36.5179,238800.0
2011-03-14 12:40:00,53.01,53.17,52.97,53.13,291400.0,36.5179,36.6282,36.4904,36.6006,291400.0
2011-03-14 12:50:00,53.13,53.16,53.1,53.13,156200.0,36.6006,36.6213,36.5799,36.6006,156200.0
2011-03-14 13:00:00,53.14,53.17,53.07,53.17,211100.0,36.6075,36.6282,36.5593,36.6282,211100.0
2011-03-14 13:10:00,53.17,53.24,53.13,53.24,548500.0,36.6282,36.6764,36.6006,36.6764,548500.0
2011-03-14 13:20:00,53.24,53.24,53.08,53.09,348900.0,36.6764,36.6764,36.5662,36.5731,348900.0
2011-03-14 13:30:00,53.08,53.1,52.95,53.0,331000.0,36.5662,36.5799,36.4766,36.5111,331000.0
2011-03-14 13:40:00,52.99,53.08,52.98,53.02,184300.0,36.5042,36.5662,36.4973,36.5248,184300.0
2011-03-14 13:50:00,53.02,53.13,53.02,53.07,234100.0,36.5248,36.6006,36.5248,36.5593,234100.0
2011-03-14 14:00:00,53.06,53.16,53.03,53.12,312400.0,36.5524,36.6213,36.5317,36.5937,312400.0
2011-03-14 14:10:00,53.12,53.15,53.0,53.01,165600.0,36.5937,36.6144,36.5111,36.5179,165600.0
2011-03-14 14:20:00,53.01,53.23,53.01,53.16,295400.0,36.5179,36.6695,36.5179,36.6213,295400.0
2011-03-14 14:30:00,53.16,53.18,53.0,53.03,298800.0,36.6213,36.6351,36.5111,36.5317,298800.0
2011-03-14 14:40:00,53.03,53.06,52.97,52.98,366500.0,36.5317,36.5524,36.4904,36.4973,366500.0
2011-03-14 14:50:00,52.99,53.03,52.94,52.99,259900.0,36.5042,36.5317,36.4697,36.5042,259900.0
2011-03-14 15:00:00,52.99,53.16,52.98,53.11,269200.0,36.5042,36.6213,36.4973,36.5868,269200.0
2011-03-14 15:10:00,53.1,53.21,53.1,53.16,203900.0,36.5799,36.6557,36.5799,36.6213,203900.0
2011-03-14 15:20:00,53.16,53.3,53.12,53.24,285300.0,36.6213,36.7177,36.5937,36.6764,285300.0
2011-03-14 15:30:00,53.23,53.28,53.15,53.17,358200.0,36.6695,36.7039,36.6144,36.6282,358200.0
2011-03-14 15:40:00,53.16,53.45,53.16,53.35,571000.0,36.6213,36.8211,36.6213,36.7522,571000.0
2011-03-14 15:50:00,53.34,53.51,53.27,53.48,940000.0,36.7453,36.8624,36.6971,36.8417,940000.0
2011-03-15 09:30:00,51.19,51.21,50.1,50.46,3091800.0,35.2642,35.2779,34.5133,34.7613,3091800.0
2011-03-15 09:40:00,50.46,50.93,50.26,50.84,1898200.0,34.7613,35.0851,34.6235,35.0231,1898200.0
2011-03-15 09:50:00,50.85,51.09,50.63,50.65,1743300.0,35.03,35.1953,34.8784,34.8922,1743300.0
2011-03-15 10:00:00,50.66,51.04,50.29,51.04,1565100.0,34.8991,35.1608,34.6442,35.1608,1565100.0
2011-03-15 10:10:00,51.04,51.5,50.82,50.84,1366200.0,35.1608,35.4777,35.0093,35.0231,1366200.0
2011-03-15 10:20:00,50.84,51.24,50.82,51.24,729700.0,35.0231,35.2986,35.0093,35.2986,729700.0
2011-03-15 10:30:00,51.24,51.3,50.92,51.12,934200.0,35.2986,35.3399,35.0782,35.216,934200.0
2011-03-15 10:40:00,51.13,51.5,51.13,51.18,994300.0,35.2228,35.4777,35.2228,35.2573,994300.0
2011-03-15 10:50:00,51.18,51.51,51.12,51.32,814200.0,35.2573,35.4846,35.216,35.3537,814200.0
2011-03-15 11:00:00,51.32,51.54,51.28,51.46,582700.0,35.3537,35.5053,35.3262,35.4502,582700.0
2011-03-15 11:10:00,51.45,51.8,51.4,51.79,550500.0,35.4433,35.6844,35.4088,35.6775,550500.0
2011-03-15 11:20:00,51.79,51.83,51.54,51.73,660800.0,35.6775,35.7051,35.5053,35.6362,660800.0
2011-03-15 11:30:00,51.72,52.0,51.69,51.95,667500.0,35.6293,35.8222,35.6086,35.7877,667500.0
2011-03-15 11:40:00,51.96,51.97,51.78,51.8,493600.0,35.7946,35.8015,35.6706,35.6844,493600.0
2011-03-15 11:50:00,51.8,51.9,51.65,51.89,490600.0,35.6844,35.7533,35.5811,35.7464,490600.0
2011-03-15 12:00:00,51.9,52.08,51.86,51.9,501800.0,35.7533,35.8773,35.7257,35.7533,501800.0
2011-03-15 12:10:00,51.91,51.99,51.8,51.95,566000.0,35.7602,35.8153,35.6844,35.7877,566000.0
2011-03-15 12:20:00,51.95,52.26,51.87,52.23,429200.0,35.7877,36.0013,35.7326,35.9806,429200.0
2011-03-15 12:30:00,52.25,52.26,51.94,51.97,430700.0,35.9944,36.0013,35.7808,35.8015,430700.0
2011-03-15 12:40:00,51.97,52.01,51.79,51.8,792900.0,35.8015,35.8291,35.6775,35.6844,792900.0
2011-03-15 12:50:00,51.8,51.94,51.74,51.94,356500.0,35.6844,35.7808,35.6431,35.7808,356500.0
2011-03-15 13:00:00,51.94,52.09,51.93,52.03,561000.0,35.7808,35.8842,35.7739,35.8428,561000.0
2011-03-15 13:10:00,52.03,52.04,51.84,51.89,950200.0,35.8428,35.8497,35.7119,35.7464,950200.0
2011-03-15 13:20:00,51.9,51.98,51.84,51.98,399400.0,35.7533,35.8084,35.7119,35.8084,399400.0
2011-03-15 13:30:00,51.98,52.17,51.98,52.15,317000.0,35.8084,35.9393,35.8084,35.9255,317000.0
2011-03-15 13:40:00,52.15,52.23,51.98,52.06,424800.0,35.9255,35.9806,35.8084,35.8635,424800.0
2011-03-15 13:50:00,52.07,52.15,52.01,52.1,354800.0,35.8704,35.9255,35.8291,35.8911,354800.0
2011-03-15 14:00:00,52.11,52.23,52.08,52.18,440800.0,35.8979,35.9806,35.8773,35.9462,440800.0
2011-03-15 14:10:00,52.18,52.47,52.16,52.24,676800.0,35.9462,36.1459,35.9324,35.9875,676800.0
2011-03-15 14:20:00,52.24,52.6,52.22,52.56,596000.0,35.9875,36.2355,35.9737,36.2079,596000.0
2011-03-15 14:30:00,52.55,52.66,52.48,52.53,423300.0,36.2011,36.2768,36.1528,36.1873,423300.0
2011-03-15 14:40:00,52.53,52.89,52.52,52.8,853800.0,36.1873,36.4353,36.1804,36.3733,853800.0
2011-03-15 14:50:00,52.79,52.87,52.56,52.56,555700.0,36.3664,36.4215,36.2079,36.2079,555700.0
2011-03-15 15:00:00,52.56,52.87,52.54,52.82,488800.0,36.2079,36.4215,36.1942,36.3871,488800.0
2011-03-15 15:10:00,52.82,52.9,52.68,52.85,610100.0,36.3871,36.4422,36.2906,36.4077,610100.0
2011-03-15 15:20:00,52.85,53.07,52.85,52.99,1197100.0,36.4077,36.5593,36.4077,36.5042,1197100.0
2011-03-15 15:30:00,53.0,53.0,52.86,53.0,819700.0,36.5111,36.5111,36.4146,36.5111,819700.0
2011-03-15 15:40:00,53.0,53.28,53.0,53.21,1271700.0,36.5111,36.7039,36.5111,36.6557,1271700.0
2011-03-15 15:50:00,53.2,53.28,53.0,53.0,2128900.0,36.6488,36.7039,36.5111,36.5111,2128900.0
2011-03-16 09:30:00,52.5,52.76,52.3,52.52,1210800.0,36.1666,36.3457,36.0288,36.1804,1210800.0
2011-03-16 09:40:00,52.52,52.55,52.21,52.37,752900.0,36.1804,36.2011,35.9668,36.0771,752900.0
2011-03-16 09:50:00,52.38,52.69,52.31,52.55,511800.0,36.0839,36.2975,36.0357,36.2011,511800.0
2011-03-16 10:00:00,52.54,52.82,52.54,52.65,521200.0,36.1942,36.3871,36.1942,36.2699,521200.0
2011-03-16 10:10:00,52.66,52.71,52.46,52.58,579500.0,36.2768,36.3113,36.1391,36.2217,579500.0
2011-03-16 10:20:00,52.58,52.58,52.35,52.35,536200.0,36.2217,36.2217,36.0633,36.0633,536200.0
2011-03-16 10:30:00,52.36,52.41,52.17,52.21,676400.0,36.0702,36.1046,35.9393,35.9668,676400.0
2011-03-16 10:40:00,52.21,52.26,52.08,52.18,726300.0,35.9668,36.0013,35.8773,35.9462,726300.0
2011-03-16 10:50:00,52.16,52.18,51.93,51.94,617300.0,35.9324,35.9462,35.7739,35.7808,617300.0
2011-03-16 11:00:00,51.94,51.95,51.28,51.57,1690500.0,35.7808,35.7877,35.3262,35.5259,1690500.0
2011-03-16 11:10:00,51.56,51.91,51.47,51.55,1099800.0,35.5191,35.7602,35.4571,35.5122,1099800.0
2011-03-16 11:20:00,51.57,51.59,51.06,51.31,1104600.0,35.5259,35.5397,35.1746,35.3468,1104600.0
2011-03-16 11:30:00,51.31,51.69,51.3,51.45,685300.0,35.3468,35.6086,35.3399,35.4433,685300.0
2011-03-16 11:40:00,51.44,51.44,50.92,50.97,833500.0,35.4364,35.4364,35.0782,35.1126,833500.0
2011-03-16 11:50:00,50.98,51.01,50.78,50.87,960200.0,35.1195,35.1402,34.9817,35.0437,960200.0
2011-03-16 12:00:00,50.87,50.96,50.4,50.58,1321900.0,35.0437,35.1057,34.72,34.844,1321900.0
2011-03-16 12:10:00,50.58,50.85,50.54,50.74,736000.0,34.844,35.03,34.8164,34.9542,736000.0
2011-03-16 12:20:00,50.73,51.46,50.66,51.33,831900.0,34.9473,35.4502,34.8991,35.3606,831900.0
2011-03-16 12:30:00,51.34,51.53,51.21,51.25,713600.0,35.3675,35.4984,35.2779,35.3055,713600.0
2011-03-16 12:40:00,51.25,51.35,51.13,51.31,520300.0,35.3055,35.3744,35.2228,35.3468,520300.0
2011-03-16 12:50:00,51.31,51.4,51.2,51.3,448900.0,35.3468,35.4088,35.2711,35.3399,448900.0
2011-03-16 13:00:00,51.31,51.39,51.25,51.25,341200.0,35.3468,35.4019,35.3055,35.3055,341200.0
2011-03-16 13:10:00,51.25,51.27,50.99,51.04,578500.0,35.3055,35.3193,35.1264,35.1608,578500.0
2011-03-16 13:20:00,51.04,51.18,50.99,51.07,452000.0,35.1608,35.2573,35.1264,35.1815,452000.0
2011-03-16 13:30:00,51.06,51.09,50.92,50.95,356400.0,35.1746,35.1953,35.0782,35.0988,356400.0
2011-03-16 13:40:00,50.96,51.0,50.8,50.94,613500.0,35.1057,35.1333,34.9955,35.092,613500.0
2011-03-16 13:50:00,51.0,51.13,51.0,51.09,294300.0,35.1333,35.2228,35.1333,35.1953,294300.0
2011-03-16 14:00:00,51.09,51.11,50.87,50.97,510800.0,35.1953,35.2091,35.0437,35.1126,510800.0
2011-03-16 14:10:00,50.97,51.01,50.46,50.49,780400.0,35.1126,35.1402,34.7613,34.782,780400.0
2011-03-16 14:20:00,50.48,50.97,50.45,50.91,866300.0,34.7751,35.1126,34.7544,35.0713,866300.0
2011-03-16 14:30:00,50.91,51.21,50.87,51.2,852100.0,35.0713,35.2779,35.0437,35.2711,852100.0
2011-03-16 14:40:00,51.2,51.34,51.09,51.25,547100.0,35.2711,35.3675,35.1953,35.3055,547100.0
2011-03-16 14:50:00,51.25,51.59,51.21,51.38,671400.0,35.3055,35.5397,35.2779,35.3951,671400.0
2011-03-16 15:00:00,51.38,51.5,51.31,51.42,451600.0,35.3951,35.4777,35.3468,35.4226,451600.0
2011-03-16 15:10:00,51.41,51.55,51.37,51.39,580200.0,35.4157,35.5122,35.3882,35.4019,580200.0
2011-03-16 15:20:00,51.39,51.49,50.96,51.05,689400.0,35.4019,35.4708,35.1057,35.1677,689400.0
2011-03-16 15:30:00,51.05,51.09,50.8,50.84,674300.0,35.1677,35.1953,34.9955,35.0231,674300.0
2011-03-16 15:40:00,50.83,51.0,50.76,50.85,736600.0,35.0162,35.1333,34.968,35.03,736600.0
2011-03-16 15:50:00,50.86,50.86,50.48,50.53,1992500.0,35.0368,35.0368,34.7751,34.8095,1992500.0
2011-03-17 09:30:00,52.56,53.47,52.34,52.94,2828000.0,36.2079,36.8348,36.0564,36.4697,2828000.0
2011-03-17 09:40:00,52.95,52.95,52.38,52.62,1521000.0,36.4766,36.4766,36.0839,36.2493,1521000.0
2011-03-17 09:50:00,52.61,52.74,52.31,52.48,878100.0,36.2424,36.3319,36.0357,36.1528,878100.0
2011-03-17 10:00:00,52.48,52.6,52.16,52.22,1195500.0,36.1528,36.2355,35.9324,35.9737,1195500.0
2011-03-17 10:10:00,52.22,52.47,52.18,52.41,780100.0,35.9737,36.1459,35.9462,36.1046,780100.0
2011-03-17 10:20:00,52.41,52.57,52.3,52.52,642700.0,36.1046,36.2148,36.0288,36.1804,642700.0
2011-03-17 10:30:00,52.52,52.54,52.28,52.4,513800.0,36.1804,36.1942,36.0151,36.0977,513800.0
2011-03-17 10:40:00,52.39,52.46,52.3,52.41,573300.0,36.0908,36.1391,36.0288,36.1046,573300.0
2011-03-17 10:50:00,52.42,52.61,52.29,52.38,665500.0,36.1115,36.2424,36.0219,36.0839,665500.0
2011-03-17 11:00:00,52.38,52.6,52.34,52.48,505700.0,36.0839,36.2355,36.0564,36.1528,505700.0
2011-03-17 11:10:00,52.48,52.48,52.31,52.35,333600.0,36.1528,36.1528,36.0357,36.0633,333600.0
2011-03-17 11:20:00,52.35,52.46,52.29,52.42,422100.0,36.0633,36.1391,36.0219,36.1115,422100.0
2011-03-17 11:30:00,52.41,52.74,52.39,52.73,746500.0,36.1046,36.3319,36.0908,36.3251,746500.0
2011-03-17 11:40:00,52.72,52.79,52.49,52.5,521800.0,36.3182,36.3664,36.1597,36.1666,521800.0
2011-03-17 11:50:00,52.5,52.66,52.41,52.41,394700.0,36.1666,36.2768,36.1046,36.1046,394700.0
2011-03-17 12:00:00,52.41,52.52,52.39,52.47,424300.0,36.1046,36.1804,36.0908,36.1459,424300.0
2011-03-17 12:10:00,52.47,52.52,52.33,52.39,408600.0,36.1459,36.1804,36.0495,36.0908,408600.0
2011-03-17 12:20:00,52.39,52.45,52.33,52.43,261700.0,36.0908,36.1322,36.0495,36.1184,261700.0
2011-03-17 12:30:00,52.43,52.53,52.37,52.39,288000.0,36.1184,36.1873,36.0771,36.0908,288000.0
2011-03-17 12:40:00,52.39,52.45,52.33,52.38,203000.0,36.0908,36.1322,36.0495,36.0839,203000.0
2011-03-17 12:50:00,52.38,52.41,52.27,52.27,221700.0,36.0839,36.1046,36.0082,36.0082,221700.0
2011-03-17 13:00:00,52.27,52.42,52.26,52.38,339900.0,36.0082,36.1115,36.0013,36.0839,339900.0
2011-03-17 13:10:00,52.39,52.45,52.3,52.35,299400.0,36.0908,36.1322,36.0288,36.0633,299400.0
2011-03-17 13:20:00,52.36,52.39,52.19,52.22,417700.0,36.0702,36.0908,35.9531,35.9737,417700.0
2011-03-17 13:30:00,52.23,52.38,52.18,52.36,515800.0,35.9806,36.0839,35.9462,36.0702,515800.0
2011-03-17 13:40:00,52.37,52.38,52.13,52.16,343900.0,36.0771,36.0839,35.9117,35.9324,343900.0
2011-03-17 13:50:00,52.17,52.19,52.0,52.14,456800.0,35.9393,35.9531,35.8222,35.9186,456800.0
2011-03-17 14:00:00,52.14,52.29,52.13,52.14,428100.0,35.9186,36.0219,35.9117,35.9186,428100.0
2011-03-17 14:10:00,52.14,52.15,51.99,52.12,391400.0,35.9186,35.9255,35.8153,35.9048,391400.0
2011-03-17 14:20:00,52.12,52.14,52.0,52.1,522100.0,35.9048,35.9186,35.8222,35.8911,522100.0
2011-03-17 14:30:00,52.1,52.24,52.06,52.21,386200.0,35.8911,35.9875,35.8635,35.9668,386200.0
2011-03-17 14:40:00,52.2,52.32,52.19,52.25,195700.0,35.9599,36.0426,35.9531,35.9944,195700.0
2011-03-17 14:50:00,52.26,52.33,52.21,52.24,270000.0,36.0013,36.0495,35.9668,35.9875,270000.0
2011-03-17 15:00:00,52.25,52.4,52.23,52.36,369400.0,35.9944,36.0977,35.9806,36.0702,369400.0
2011-03-17 15:10:00,52.36,52.38,52.23,52.25,320100.0,36.0702,36.0839,35.9806,35.9944,320100.0
2011-03-17 15:20:00,52.25,52.37,52.21,52.22,411400.0,35.9944,36.0771,35.9668,35.9737,411400.0
2011-03-17 15:30:00,52.21,52.36,52.19,52.35,379400.0,35.9668,36.0702,35.9531,36.0633,379400.0
2011-03-17 15:40:00,52.35,52.47,52.27,52.38,826800.0,36.0633,36.1459,36.0082,36.0839,826800.0
2011-03-17 15:50:00,52.38,52.39,52.22,52.32,1003200.0,36.0839,36.0908,35.9737,36.0426,1003200.0
2011-03-18 09:30:00,52.64,53.16,52.61,52.9,5615200.0,36.2631,36.6213,36.2424,36.4422,5615200.0
2011-03-18 09:40:00,52.9,52.9,52.37,52.43,912900.0,36.4422,36.4422,36.0771,36.1184,912900.0
2011-03-18 09:50:00,52.44,52.59,52.22,52.25,503800.0,36.1253,36.2286,35.9737,35.9944,503800.0
2011-03-18 10:00:00,52.26,52.29,51.81,51.88,851900.0,36.0013,36.0219,35.6913,35.7395,851900.0
2011-03-18 10:10:00,51.87,51.89,51.62,51.7,797900.0,35.7326,35.7464,35.5604,35.6155,797900.0
2011-03-18 10:20:00,51.71,51.71,51.45,51.49,744700.0,35.6224,35.6224,35.4433,35.4708,744700.0
2011-03-18 10:30:00,51.5,51.53,51.34,51.44,640800.0,35.4777,35.4984,35.3675,35.4364,640800.0
2011-03-18 10:40:00,51.43,51.51,51.31,51.43,527500.0,35.4295,35.4846,35.3468,35.4295,527500.0
2011-03-18 10:50:00,51.42,51.47,51.34,51.39,328500.0,35.4226,35.4571,35.3675,35.4019,328500.0
2011-03-18 11:00:00,51.38,51.66,51.37,51.56,877700.0,35.3951,35.5879,35.3882,35.5191,877700.0
2011-03-18 11:10:00,51.55,51.68,51.5,51.53,355200.0,35.5122,35.6017,35.4777,35.4984,355200.0
2011-03-18 11:20:00,51.53,51.55,51.14,51.16,481100.0,35.4984,35.5122,35.2297,35.2435,481100.0
2011-03-18 11:30:00,51.15,51.17,51.02,51.1,597300.0,35.2366,35.2504,35.1471,35.2022,597300.0
2011-03-18 11:40:00,51.09,51.14,50.84,50.84,652200.0,35.1953,35.2297,35.0231,35.0231,652200.0
2011-03-18 11:50:00,50.85,50.95,50.76,50.8,581500.0,35.03,35.0988,34.968,34.9955,581500.0
2011-03-18 12:00:00,50.81,50.96,50.78,50.95,417800.0,35.0024,35.1057,34.9817,35.0988,417800.0
2011-03-18 12:10:00,50.96,51.2,50.94,51.17,431500.0,35.1057,35.2711,35.092,35.2504,431500.0
2011-03-18 12:20:00,51.17,51.49,51.17,51.47,608800.0,35.2504,35.4708,35.2504,35.4571,608800.0
2011-03-18 12:30:00,51.48,51.56,51.43,51.44,284400.0,35.4639,35.5191,35.4295,35.4364,284400.0
2011-03-18 12:40:00,51.43,51.61,51.34,51.61,377700.0,35.4295,35.5535,35.3675,35.5535,377700.0
2011-03-18 12:50:00,51.59,51.78,51.54,51.54,431700.0,35.5397,35.6706,35.5053,35.5053,431700.0
2011-03-18 13:00:00,51.55,51.74,51.55,51.68,345000.0,35.5122,35.6431,35.5122,35.6017,345000.0
2011-03-18 13:10:00,51.69,51.91,51.64,51.87,471500.0,35.6086,35.7602,35.5742,35.7326,471500.0
2011-03-18 13:20:00,51.87,51.97,51.82,51.91,536500.0,35.7326,35.8015,35.6982,35.7602,536500.0
2011-03-18 13:30:00,51.92,52.22,51.85,52.16,730700.0,35.7671,35.9737,35.7188,35.9324,730700.0
2011-03-18 13:40:00,52.16,52.35,52.14,52.23,554300.0,35.9324,36.0633,35.9186,35.9806,554300.0
2011-03-18 13:50:00,52.24,52.27,52.05,52.22,458400.0,35.9875,36.0082,35.8566,35.9737,458400.0
2011-03-18 14:00:00,52.22,52.24,52.13,52.13,413500.0,35.9737,35.9875,35.9117,35.9117,413500.0
2011-03-18 14:10:00,52.13,52.13,51.86,51.92,422100.0,35.9117,35.9117,35.7257,35.7671,422100.0
2011-03-18 14:20:00,51.91,52.07,51.91,51.95,435700.0,35.7602,35.8704,35.7602,35.7877,435700.0
2011-03-18 14:30:00,51.96,52.05,51.89,52.01,283200.0,35.7946,35.8566,35.7464,35.8291,283200.0
2011-03-18 14:40:00,52.01,52.08,51.99,52.01,256800.0,35.8291,35.8773,35.8153,35.8291,256800.0
2011-03-18 14:50:00,52.01,52.11,51.87,51.96,340800.0,35.8291,35.8979,35.7326,35.7946,340800.0
2011-03-18 15:00:00,51.96,51.99,51.84,51.89,292200.0,35.7946,35.8153,35.7119,35.7464,292200.0
2011-03-18 15:10:00,51.89,51.93,51.67,51.78,523600.0,35.7464,35.7739,35.5948,35.6706,523600.0
2011-03-18 15:20:00,51.78,51.83,51.74,51.75,372700.0,35.6706,35.7051,35.6431,35.6499,372700.0
2011-03-18 15:30:00,51.74,51.9,51.74,51.87,442700.0,35.6431,35.7533,35.6431,35.7326,442700.0
2011-03-18 15:40:00,51.88,51.88,51.59,51.61,1021500.0,35.7395,35.7395,35.5397,35.5535,1021500.0
2011-03-18 15:50:00,51.62,51.73,51.57,51.7,2134700.0,35.5604,35.6362,35.5259,35.6155,2134700.0
2011-03-21 09:30:00,53.3,53.95,53.03,53.86,1936000.0,36.7177,37.1655,36.5317,37.1035,1936000.0
2011-03-21 09:40:00,53.86,53.93,53.7,53.8,1370900.0,37.1035,37.1517,36.9933,37.0622,1370900.0
2011-03-21 09:50:00,53.8,54.11,53.77,54.03,1238900.0,37.0622,37.2757,37.0415,37.2206,1238900.0
2011-03-21 10:00:00,54.03,54.07,53.77,53.88,696800.0,37.2206,37.2482,37.0415,37.1173,696800.0
2011-03-21 10:10:00,53.89,53.94,53.52,53.7,552400.0,37.1242,37.1586,36.8693,36.9933,552400.0
2011-03-21 10:20:00,53.69,53.95,53.62,53.9,576600.0,36.9864,37.1655,36.9382,37.1311,576600.0
2011-03-21 10:30:00,53.9,53.92,53.65,53.72,531400.0,37.1311,37.1448,36.9588,37.0071,531400.0
2011-03-21 10:40:00,53.71,53.76,53.58,53.67,319800.0,37.0002,37.0346,36.9106,36.9726,319800.0
2011-03-21 10:50:00,53.68,53.7,53.59,53.64,327100.0,36.9795,36.9933,36.9175,36.9519,327100.0
2011-03-21 11:00:00,53.64,53.81,53.61,53.77,387600.0,36.9519,37.0691,36.9313,37.0415,387600.0
2011-03-21 11:10:00,53.77,53.91,53.73,53.9,321500.0,37.0415,37.1379,37.0139,37.1311,321500.0
2011-03-21 11:20:00,53.9,53.93,53.72,53.73,243400.0,37.1311,37.1517,37.0071,37.0139,243400.0
2011-03-21 11:30:00,53.73,53.78,53.57,53.71,237700.0,37.0139,37.0484,36.9037,37.0002,237700.0
2011-03-21 11:40:00,53.7,53.77,53.64,53.73,312400.0,36.9933,37.0415,36.9519,37.0139,312400.0
2011-03-21 11:50:00,53.73,53.74,53.64,53.72,188600.0,37.0139,37.0208,36.9519,37.0071,188600.0
2011-03-21 12:00:00,53.71,53.75,53.64,53.66,153500.0,37.0002,37.0277,36.9519,36.9657,153500.0
2011-03-21 12:10:00,53.67,53.69,53.62,53.69,108100.0,36.9726,36.9864,36.9382,36.9864,108100.0
2011-03-21 12:20:00,53.7,53.75,53.68,53.73,257600.0,36.9933,37.0277,36.9795,37.0139,257600.0
2011-03-21 12:30:00,53.73,53.73,53.6,53.61,246000.0,37.0139,37.0139,36.9244,36.9313,246000.0
2011-03-21 12:40:00,53.62,53.69,53.57,53.64,193600.0,36.9382,36.9864,36.9037,36.9519,193600.0
2011-03-21 12:50:00,53.65,53.67,53.54,53.61,219800.0,36.9588,36.9726,36.8831,36.9313,219800.0
2011-03-21 13:00:00,53.61,53.73,53.58,53.67,252800.0,36.9313,37.0139,36.9106,36.9726,252800.0
2011-03-21 13:10:00,53.66,53.75,53.64,53.73,275200.0,36.9657,37.0277,36.9519,37.0139,275200.0
2011-03-21 13:20:00,53.73,53.75,53.67,53.7,227100.0,37.0139,37.0277,36.9726,36.9933,227100.0
2011-03-21 13:30:00,53.69,53.72,53.62,53.71,229200.0,36.9864,37.0071,36.9382,37.0002,229200.0
2011-03-21 13:40:00,53.72,53.72,53.6,53.66,250100.0,37.0071,37.0071,36.9244,36.9657,250100.0
2011-03-21 13:50:00,53.66,53.75,53.65,53.73,123100.0,36.9657,37.0277,36.9588,37.0139,123100.0
2011-03-21 14:00:00,53.74,53.79,53.72,53.79,278500.0,37.0208,37.0553,37.0071,37.0553,278500.0
2011-03-21 14:10:00,53.78,53.94,53.78,53.94,282900.0,37.0484,37.1586,37.0484,37.1586,282900.0
2011-03-21 14:20:00,53.94,54.06,53.91,53.94,464500.0,37.1586,37.2413,37.1379,37.1586,464500.0
2011-03-21 14:30:00,53.95,54.0,53.95,53.98,248200.0,37.1655,37.1999,37.1655,37.1862,248200.0
2011-03-21 14:40:00,53.98,53.99,53.79,53.83,284600.0,37.1862,37.1931,37.0553,37.0828,284600.0
2011-03-21 14:50:00,53.83,53.84,53.73,53.75,212400.0,37.0828,37.0897,37.0139,37.0277,212400.0
2011-03-21 15:00:00,53.75,53.8,53.69,53.79,279300.0,37.0277,37.0622,36.9864,37.0553,279300.0
2011-03-21 15:10:00,53.79,53.79,53.64,53.66,246400.0,37.0553,37.0553,36.9519,36.9657,246400.0
2011-03-21 15:20:00,53.65,53.68,53.59,53.62,345500.0,36.9588,36.9795,36.9175,36.9382,345500.0
2011-03-21 15:30:00,53.62,53.73,53.61,53.72,304800.0,36.9382,37.0139,36.9313,37.0071,304800.0
2011-03-21 15:40:00,53.72,53.76,53.66,53.73,455000.0,37.0071,37.0346,36.9657,37.0139,455000.0
2011-03-21 15:50:00,53.73,53.76,53.63,53.64,848600.0,37.0139,37.0346,36.9451,36.9519,848600.0
2011-03-22 09:30:00,53.6,53.76,53.06,53.1,883300.0,36.9244,37.0346,36.5524,36.5799,883300.0
2011-03-22 09:40:00,53.11,53.13,52.71,52.8,730700.0,36.5868,36.6006,36.3113,36.3733,730700.0
2011-03-22 09:50:00,52.79,52.93,52.76,52.87,744800.0,36.3664,36.4628,36.3457,36.4215,744800.0
2011-03-22 10:00:00,52.86,53.0,52.82,52.88,654200.0,36.4146,36.5111,36.3871,36.4284,654200.0
2011-03-22 10:10:00,52.89,52.9,52.6,52.73,461800.0,36.4353,36.4422,36.2355,36.3251,461800.0
2011-03-22 10:20:00,52.73,53.06,52.7,53.06,525000.0,36.3251,36.5524,36.3044,36.5524,525000.0
2011-03-22 10:30:00,53.06,53.08,52.96,53.02,347100.0,36.5524,36.5662,36.4835,36.5248,347100.0
2011-03-22 10:40:00,53.01,53.1,52.85,52.86,254100.0,36.5179,36.5799,36.4077,36.4146,254100.0
2011-03-22 10:50:00,52.86,52.92,52.83,52.88,197700.0,36.4146,36.4559,36.3939,36.4284,197700.0
2011-03-22 11:00:00,52.88,52.96,52.81,52.91,180700.0,36.4284,36.4835,36.3802,36.4491,180700.0
2011-03-22 11:10:00,52.9,52.95,52.8,52.9,237000.0,36.4422,36.4766,36.3733,36.4422,237000.0
2011-03-22 11:20:00,52.9,52.9,52.78,52.82,176100.0,36.4422,36.4422,36.3595,36.3871,176100.0
2011-03-22 11:30:00,52.81,52.82,52.68,52.71,230900.0,36.3802,36.3871,36.2906,36.3113,230900.0
2011-03-22 11:40:00,52.71,52.8,52.66,52.78,156300.0,36.3113,36.3733,36.2768,36.3595,156300.0
2011-03-22 11:50:00,52.79,52.85,52.76,52.77,175900.0,36.3664,36.4077,36.3457,36.3526,175900.0
2011-03-22 12:00:00,52.78,52.8,52.69,52.72,206000.0,36.3595,36.3733,36.2975,36.3182,206000.0
2011-03-22 12:10:00,52.73,52.86,52.73,52.83,172000.0,36.3251,36.4146,36.3251,36.3939,172000.0
2011-03-22 12:20:00,52.85,52.93,52.8,52.82,293500.0,36.4077,36.4628,36.3733,36.3871,293500.0
2011-03-22 12:30:00,52.81,52.82,52.74,52.74,115100.0,36.3802,36.3871,36.3319,36.3319,115100.0
2011-03-22 12:40:00,52.74,52.76,52.7,52.71,210800.0,36.3319,36.3457,36.3044,36.3113,210800.0
2011-03-22 12:50:00,52.7,52.71,52.64,52.69,292600.0,36.3044,36.3113,36.2631,36.2975,292600.0
2011-03-22 13:00:00,52.68,52.68,52.6,52.62,147500.0,36.2906,36.2906,36.2355,36.2493,147500.0
2011-03-22 13:10:00,52.62,52.71,52.62,52.7,152800.0,36.2493,36.3113,36.2493,36.3044,152800.0
2011-03-22 13:20:00,52.7,52.71,52.58,52.58,243200.0,36.3044,36.3113,36.2217,36.2217,243200.0
2011-03-22 13:30:00,52.58,52.58,52.42,52.45,392500.0,36.2217,36.2217,36.1115,36.1322,392500.0
2011-03-22 13:40:00,52.44,52.53,52.35,52.43,335900.0,36.1253,36.1873,36.0633,36.1184,335900.0
2011-03-22 13:50:00,52.43,52.66,52.43,52.64,249700.0,36.1184,36.2768,36.1184,36.2631,249700.0
2011-03-22 14:00:00,52.65,52.65,52.44,52.45,317900.0,36.2699,36.2699,36.1253,36.1322,317900.0
2011-03-22 14:10:00,52.45,52.49,52.4,52.46,218100.0,36.1322,36.1597,36.0977,36.1391,218100.0
2011-03-22 14:20:00,52.47,52.48,52.39,52.47,250400.0,36.1459,36.1528,36.0908,36.1459,250400.0
2011-03-22 14:30:00,52.47,52.56,52.46,52.51,225900.0,36.1459,36.2079,36.1391,36.1735,225900.0
2011-03-22 14:40:00,52.51,52.56,52.47,52.49,178100.0,36.1735,36.2079,36.1459,36.1597,178100.0
2011-03-22 14:50:00,52.48,52.55,52.45,52.52,208100.0,36.1528,36.2011,36.1322,36.1804,208100.0
2011-03-22 15:00:00,52.53,52.55,52.43,52.5,198400.0,36.1873,36.2011,36.1184,36.1666,198400.0
2011-03-22 15:10:00,52.51,52.55,52.48,52.55,189700.0,36.1735,36.2011,36.1528,36.2011,189700.0
2011-03-22 15:20:00,52.54,52.55,52.51,52.54,249900.0,36.1942,36.2011,36.1735,36.1942,249900.0
2011-03-22 15:30:00,52.54,52.62,52.53,52.61,376900.0,36.1942,36.2493,36.1873,36.2424,376900.0
2011-03-22 15:40:00,52.62,52.64,52.5,52.51,524300.0,36.2493,36.2631,36.1666,36.1735,524300.0
2011-03-22 15:50:00,52.51,52.54,52.44,52.46,636300.0,36.1735,36.1942,36.1253,36.1391,636300.0
2011-03-23 09:30:00,52.47,52.58,52.13,52.29,603100.0,36.1459,36.2217,35.9117,36.0219,603100.0
2011-03-23 09:40:00,52.29,52.29,52.04,52.16,350700.0,36.0219,36.0219,35.8497,35.9324,350700.0
2011-03-23 09:50:00,52.16,52.3,52.0,52.1,545400.0,35.9324,36.0288,35.8222,35.8911,545400.0
2011-03-23 10:00:00,52.09,52.09,51.81,51.97,344800.0,35.8842,35.8842,35.6913,35.8015,344800.0
2011-03-23 10:10:00,51.97,51.97,51.7,51.89,553700.0,35.8015,35.8015,35.6155,35.7464,553700.0
2011-03-23 10:20:00,51.89,51.95,51.81,51.92,219400.0,35.7464,35.7877,35.6913,35.7671,219400.0
2011-03-23 10:30:00,51.93,52.0,51.88,51.92,295300.0,35.7739,35.8222,35.7395,35.7671,295300.0
2011-03-23 10:40:00,51.92,51.93,51.73,51.85,215700.0,35.7671,35.7739,35.6362,35.7188,215700.0
2011-03-23 10:50:00,51.85,51.93,51.79,51.87,148200.0,35.7188,35.7739,35.6775,35.7326,148200.0
2011-03-23 11:00:00,51.88,52.01,51.88,51.91,256700.0,35.7395,35.8291,35.7395,35.7602,256700.0
2011-03-23 11:10:00,51.92,52.06,51.91,52.0,324300.0,35.7671,35.8635,35.7602,35.8222,324300.0
2011-03-23 11:20:00,51.99,52.14,51.92,52.04,221700.0,35.8153,35.9186,35.7671,35.8497,221700.0
2011-03-23 11:30:00,52.05,52.24,52.04,52.21,451800.0,35.8566,35.9875,35.8497,35.9668,451800.0
2011-03-23 11:40:00,52.21,52.38,52.15,52.3,328700.0,35.9668,36.0839,35.9255,36.0288,328700.0
2011-03-23 11:50:00,52.31,52.42,52.23,52.26,201700.0,36.0357,36.1115,35.9806,36.0013,201700.0
2011-03-23 12:00:00,52.27,52.35,52.27,52.28,135700.0,36.0082,36.0633,36.0082,36.0151,135700.0
2011-03-23 12:10:00,52.29,52.38,52.25,52.32,158900.0,36.0219,36.0839,35.9944,36.0426,158900.0
2011-03-23 12:20:00,52.32,52.52,52.31,52.48,296500.0,36.0426,36.1804,36.0357,36.1528,296500.0
2011-03-23 12:30:00,52.48,52.56,52.41,52.45,248200.0,36.1528,36.2079,36.1046,36.1322,248200.0
2011-03-23 12:40:00,52.45,52.53,52.34,52.42,139700.0,36.1322,36.1873,36.0564,36.1115,139700.0
2011-03-23 12:50:00,52.43,52.46,52.39,52.41,83200.0,36.1184,36.1391,36.0908,36.1046,83200.0
2011-03-23 13:00:00,52.41,52.42,52.34,52.38,69500.0,36.1046,36.1115,36.0564,36.0839,69500.0
2011-03-23 13:10:00,52.37,52.55,52.37,52.5,146100.0,36.0771,36.2011,36.0771,36.1666,146100.0
2011-03-23 13:20:00,52.5,52.53,52.36,52.42,145600.0,36.1666,36.1873,36.0702,36.1115,145600.0
2011-03-23 13:30:00,52.43,52.48,52.37,52.39,138300.0,36.1184,36.1528,36.0771,36.0908,138300.0
2011-03-23 13:40:00,52.39,52.41,52.35,52.38,150000.0,36.0908,36.1046,36.0633,36.0839,150000.0
2011-03-23 13:50:00,52.38,52.42,52.33,52.36,264100.0,36.0839,36.1115,36.0495,36.0702,264100.0
2011-03-23 14:00:00,52.37,52.37,52.27,52.37,385400.0,36.0771,36.0771,36.0082,36.0771,385400.0
2011-03-23 14:10:00,52.36,52.43,52.31,52.37,206100.0,36.0702,36.1184,36.0357,36.0771,206100.0
2011-03-23 14:20:00,52.38,52.42,52.33,52.42,149400.0,36.0839,36.1115,36.0495,36.1115,149400.0
2011-03-23 14:30:00,52.41,52.42,52.37,52.39,145600.0,36.1046,36.1115,36.0771,36.0908,145600.0
2011-03-23 14:40:00,52.39,52.42,52.34,52.41,160400.0,36.0908,36.1115,36.0564,36.1046,160400.0
2011-03-23 14:50:00,52.41,52.57,52.4,52.5,390700.0,36.1046,36.2148,36.0977,36.1666,390700.0
2011-03-23 15:00:00,52.5,52.51,52.39,52.39,203300.0,36.1666,36.1735,36.0908,36.0908,203300.0
2011-03-23 15:10:00,52.4,52.55,52.39,52.48,439600.0,36.0977,36.2011,36.0908,36.1528,439600.0
2011-03-23 15:20:00,52.49,52.54,52.47,52.53,178200.0,36.1597,36.1942,36.1459,36.1873,178200.0
2011-03-23 15:30:00,52.53,52.53,52.4,52.46,210400.0,36.1873,36.1873,36.0977,36.1391,210400.0
2011-03-23 15:40:00,52.46,52.51,52.33,52.37,314800.0,36.1391,36.1735,36.0495,36.0771,314800.0
2011-03-23 15:50:00,52.39,52.52,52.37,52.44,841700.0,36.0908,36.1804,36.0771,36.1253,841700.0
2011-03-24 09:30:00,52.62,52.83,52.51,52.7,786100.0,36.2493,36.3939,36.1735,36.3044,786100.0
2011-03-24 09:40:00,52.7,52.76,52.43,52.48,516900.0,36.3044,36.3457,36.1184,36.1528,516900.0
2011-03-24 09:50:00,52.48,52.51,52.26,52.37,341400.0,36.1528,36.1735,36.0013,36.0771,341400.0
2011-03-24 10:00:00,52.36,52.4,52.07,52.35,624100.0,36.0702,36.0977,35.8704,36.0633,624100.0
2011-03-24 10:10:00,52.35,52.54,52.23,52.53,274400.0,36.0633,36.1942,35.9806,36.1873,274400.0
2011-03-24 10:20:00,52.54,52.78,52.54,52.63,533900.0,36.1942,36.3595,36.1942,36.2562,533900.0
2011-03-24 10:30:00,52.62,53.03,52.62,53.02,458000.0,36.2493,36.5317,36.2493,36.5248,458000.0
2011-03-24 10:40:00,53.03,53.13,53.0,53.07,414400.0,36.5317,36.6006,36.5111,36.5593,414400.0
2011-03-24 10:50:00,53.06,53.28,53.05,53.27,507000.0,36.5524,36.7039,36.5455,36.6971,507000.0
2011-03-24 11:00:00,53.27,53.42,53.22,53.4,581700.0,36.6971,36.8004,36.6626,36.7866,581700.0
2011-03-24 11:10:00,53.4,53.47,53.28,53.3,534900.0,36.7866,36.8348,36.7039,36.7177,534900.0
2011-03-24 11:20:00,53.29,53.46,53.29,53.41,310300.0,36.7108,36.8279,36.7108,36.7935,310300.0
2011-03-24 11:30:00,53.4,53.5,53.27,53.49,632200.0,36.7866,36.8555,36.6971,36.8486,632200.0
2011-03-24 11:40:00,53.49,53.59,53.45,53.54,380800.0,36.8486,36.9175,36.8211,36.8831,380800.0
2011-03-24 11:50:00,53.55,53.62,53.5,53.54,411700.0,36.8899,36.9382,36.8555,36.8831,411700.0
2011-03-24 12:00:00,53.54,53.66,53.54,53.56,260500.0,36.8831,36.9657,36.8831,36.8968,260500.0
2011-03-24 12:10:00,53.56,53.62,53.54,53.59,241000.0,36.8968,36.9382,36.8831,36.9175,241000.0
2011-03-24 12:20:00,53.59,53.6,53.52,53.56,319600.0,36.9175,36.9244,36.8693,36.8968,319600.0
2011-03-24 12:30:00,53.57,53.59,53.51,53.56,288800.0,36.9037,36.9175,36.8624,36.8968,288800.0
2011-03-24 12:40:00,53.56,53.62,53.53,53.53,212100.0,36.8968,36.9382,36.8762,36.8762,212100.0
2011-03-24 12:50:00,53.53,53.58,53.47,53.56,217300.0,36.8762,36.9106,36.8348,36.8968,217300.0
2011-03-24 13:00:00,53.55,53.59,53.48,53.52,120400.0,36.8899,36.9175,36.8417,36.8693,120400.0
2011-03-24 13:10:00,53.52,53.55,53.36,53.41,228700.0,36.8693,36.8899,36.7591,36.7935,228700.0
2011-03-24 13:20:00,53.4,53.49,53.38,53.46,112600.0,36.7866,36.8486,36.7728,36.8279,112600.0
2011-03-24 13:30:00,53.47,53.56,53.44,53.47,148900.0,36.8348,36.8968,36.8142,36.8348,148900.0
2011-03-24 13:40:00,53.46,53.47,53.33,53.4,266600.0,36.8279,36.8348,36.7384,36.7866,266600.0
2011-03-24 13:50:00,53.4,53.47,53.35,53.43,218200.0,36.7866,36.8348,36.7522,36.8073,218200.0
2011-03-24 14:00:00,53.44,53.48,53.36,53.41,217200.0,36.8142,36.8417,36.7591,36.7935,217200.0
2011-03-24 14:10:00,53.41,53.48,53.37,53.42,236900.0,36.7935,36.8417,36.7659,36.8004,236900.0
2011-03-24 14:20:00,53.42,53.5,53.37,53.43,188400.0,36.8004,36.8555,36.7659,36.8073,188400.0
2011-03-24 14:30:00,53.44,53.55,53.42,53.5,229900.0,36.8142,36.8899,36.8004,36.8555,229900.0
2011-03-24 14:40:00,53.5,53.56,53.48,53.49,155500.0,36.8555,36.8968,36.8417,36.8486,155500.0
2011-03-24 14:50:00,53.49,53.57,53.41,53.53,245600.0,36.8486,36.9037,36.7935,36.8762,245600.0
2011-03-24 15:00:00,53.53,53.54,53.47,53.54,157700.0,36.8762,36.8831,36.8348,36.8831,157700.0
2011-03-24 15:10:00,53.54,53.6,53.47,53.57,296100.0,36.8831,36.9244,36.8348,36.9037,296100.0
2011-03-24 15:20:00,53.57,53.68,53.53,53.66,361100.0,36.9037,36.9795,36.8762,36.9657,361100.0
2011-03-24 15:30:00,53.66,53.72,53.65,53.69,453700.0,36.9657,37.0071,36.9588,36.9864,453700.0
2011-03-24 15:40:00,53.69,53.77,53.66,53.69,532100.0,36.9864,37.0415,36.9657,36.9864,532100.0
2011-03-24 15:50:00,53.69,53.77,53.65,53.73,915000.0,36.9864,37.0415,36.9588,37.0139,915000.0
2011-03-25 09:30:00,53.87,53.99,53.5,53.53,995300.0,37.1104,37.1931,36.8555,36.8762,995300.0
2011-03-25 09:40:00,53.54,53.64,53.27,53.42,448000.0,36.8831,36.9519,36.6971,36.8004,448000.0
2011-03-25 09:50:00,53.42,53.44,53.22,53.35,332600.0,36.8004,36.8142,36.6626,36.7522,332600.0
2011-03-25 10:00:00,53.35,53.43,53.3,53.34,405700.0,36.7522,36.8073,36.7177,36.7453,405700.0
2011-03-25 10:10:00,53.34,53.38,53.17,53.21,190700.0,36.7453,36.7728,36.6282,36.6557,190700.0
2011-03-25 10:20:00,53.22,53.37,53.19,53.29,207200.0,36.6626,36.7659,36.6419,36.7108,207200.0
2011-03-25 10:30:00,53.3,53.37,53.24,53.28,305400.0,36.7177,36.7659,36.6764,36.7039,305400.0
2011-03-25 10:40:00,53.28,53.55,53.28,53.5,444400.0,36.7039,36.8899,36.7039,36.8555,444400.0
2011-03-25 10:50:00,53.49,53.6,53.41,53.58,300200.0,36.8486,36.9244,36.7935,36.9106,300200.0
2011-03-25 11:00:00,53.59,53.63,53.5,53.57,330300.0,36.9175,36.9451,36.8555,36.9037,330300.0
2011-03-25 11:10:00,53.57,53.58,53.5,53.57,153600.0,36.9037,36.9106,36.8555,36.9037,153600.0
2011-03-25 11:20:00,53.58,53.61,53.47,53.5,208100.0,36.9106,36.9313,36.8348,36.8555,208100.0
2011-03-25 11:30:00,53.5,53.51,53.42,53.47,596800.0,36.8555,36.8624,36.8004,36.8348,596800.0
2011-03-25 11:40:00,53.48,53.65,53.47,53.59,342500.0,36.8417,36.9588,36.8348,36.9175,342500.0
2011-03-25 11:50:00,53.58,53.7,53.55,53.65,442400.0,36.9106,36.9933,36.8899,36.9588,442400.0
2011-03-25 12:00:00,53.65,53.68,53.5,53.54,138000.0,36.9588,36.9795,36.8555,36.8831,138000.0
2011-03-25 12:10:00,53.54,53.58,53.5,53.56,166200.0,36.8831,36.9106,36.8555,36.8968,166200.0
2011-03-25 12:20:00,53.55,53.57,53.47,53.53,269000.0,36.8899,36.9037,36.8348,36.8762,269000.0
2011-03-25 12:30:00,53.52,53.55,53.41,53.55,150300.0,36.8693,36.8899,36.7935,36.8899,150300.0
2011-03-25 12:40:00,53.55,53.55,53.44,53.48,153900.0,36.8899,36.8899,36.8142,36.8417,153900.0
2011-03-25 12:50:00,53.48,53.5,53.41,53.42,195000.0,36.8417,36.8555,36.7935,36.8004,195000.0
2011-03-25 13:00:00,53.41,53.49,53.4,53.44,155000.0,36.7935,36.8486,36.7866,36.8142,155000.0
2011-03-25 13:10:00,53.44,53.48,53.32,53.37,166500.0,36.8142,36.8417,36.7315,36.7659,166500.0
2011-03-25 13:20:00,53.37,53.53,53.36,53.52,126900.0,36.7659,36.8762,36.7591,36.8693,126900.0
2011-03-25 13:30:00,53.52,53.61,53.48,53.59,222400.0,36.8693,36.9313,36.8417,36.9175,222400.0
2011-03-25 13:40:00,53.59,53.61,53.53,53.56,116500.0,36.9175,36.9313,36.8762,36.8968,116500.0
2011-03-25 13:50:00,53.57,53.58,53.39,53.41,205900.0,36.9037,36.9106,36.7797,36.7935,205900.0
2011-03-25 14:00:00,53.4,53.43,53.34,53.35,156100.0,36.7866,36.8073,36.7453,36.7522,156100.0
2011-03-25 14:10:00,53.34,53.4,53.26,53.26,197100.0,36.7453,36.7866,36.6902,36.6902,197100.0
2011-03-25 14:20:00,53.27,53.32,53.13,53.2,291200.0,36.6971,36.7315,36.6006,36.6488,291200.0
2011-03-25 14:30:00,53.21,53.26,53.18,53.21,285000.0,36.6557,36.6902,36.6351,36.6557,285000.0
2011-03-25 14:40:00,53.22,53.25,53.14,53.23,220600.0,36.6626,36.6833,36.6075,36.6695,220600.0
2011-03-25 14:50:00,53.23,53.32,53.22,53.23,205400.0,36.6695,36.7315,36.6626,36.6695,205400.0
2011-03-25 15:00:00,53.24,53.25,53.12,53.16,265200.0,36.6764,36.6833,36.5937,36.6213,265200.0
2011-03-25 15:10:00,53.16,53.19,53.09,53.17,499800.0,36.6213,36.6419,36.5731,36.6282,499800.0
2011-03-25 15:20:00,53.17,53.2,53.09,53.12,261500.0,36.6282,36.6488,36.5731,36.5937,261500.0
2011-03-25 15:30:00,53.12,53.15,52.99,53.02,435200.0,36.5937,36.6144,36.5042,36.5248,435200.0
2011-03-25 15:40:00,53.03,53.03,52.88,52.89,820500.0,36.5317,36.5317,36.4284,36.4353,820500.0
2011-03-25 15:50:00,52.88,52.91,52.72,52.75,1210400.0,36.4284,36.4491,36.3182,36.3388,1210400.0
2011-03-28 09:30:00,52.94,53.28,52.75,52.81,452300.0,36.4697,36.7039,36.3388,36.3802,452300.0
2011-03-28 09:40:00,52.81,52.95,52.72,52.8,269600.0,36.3802,36.4766,36.3182,36.3733,269600.0
2011-03-28 09:50:00,52.8,52.95,52.73,52.73,268700.0,36.3733,36.4766,36.3251,36.3251,268700.0
2011-03-28 10:00:00,52.75,52.89,52.58,52.89,192600.0,36.3388,36.4353,36.2217,36.4353,192600.0
2011-03-28 10:10:00,52.88,52.93,52.73,52.8,282900.0,36.4284,36.4628,36.3251,36.3733,282900.0
2011-03-28 10:20:00,52.82,52.91,52.77,52.78,223400.0,36.3871,36.4491,36.3526,36.3595,223400.0
2011-03-28 10:30:00,52.78,53.03,52.77,53.03,270100.0,36.3595,36.5317,36.3526,36.5317,270100.0
2011-03-28 10:40:00,53.03,53.21,53.03,53.14,311900.0,36.5317,36.6557,36.5317,36.6075,311900.0
2011-03-28 10:50:00,53.14,53.14,52.82,52.87,251400.0,36.6075,36.6075,36.3871,36.4215,251400.0
2011-03-28 11:00:00,52.87,52.92,52.7,52.89,159400.0,36.4215,36.4559,36.3044,36.4353,159400.0
2011-03-28 11:10:00,52.89,53.0,52.83,52.9,143300.0,36.4353,36.5111,36.3939,36.4422,143300.0
2011-03-28 11:20:00,52.9,52.94,52.85,52.93,84700.0,36.4422,36.4697,36.4077,36.4628,84700.0
2011-03-28 11:30:00,52.93,52.96,52.9,52.95,198800.0,36.4628,36.4835,36.4422,36.4766,198800.0
2011-03-28 11:40:00,52.94,52.95,52.8,52.92,156600.0,36.4697,36.4766,36.3733,36.4559,156600.0
2011-03-28 11:50:00,52.92,52.97,52.85,52.94,122900.0,36.4559,36.4904,36.4077,36.4697,122900.0
2011-03-28 12:00:00,52.93,52.94,52.8,52.84,118100.0,36.4628,36.4697,36.3733,36.4008,118100.0
2011-03-28 12:10:00,52.85,52.87,52.79,52.86,105000.0,36.4077,36.4215,36.3664,36.4146,105000.0
2011-03-28 12:20:00,52.85,52.88,52.83,52.85,131700.0,36.4077,36.4284,36.3939,36.4077,131700.0
2011-03-28 12:30:00,52.85,52.88,52.83,52.86,99400.0,36.4077,36.4284,36.3939,36.4146,99400.0
2011-03-28 12:40:00,52.85,52.86,52.79,52.82,105700.0,36.4077,36.4146,36.3664,36.3871,105700.0
2011-03-28 12:50:00,52.82,52.84,52.75,52.82,118200.0,36.3871,36.4008,36.3388,36.3871,118200.0
2011-03-28 13:00:00,52.82,52.96,52.82,52.93,236500.0,36.3871,36.4835,36.3871,36.4628,236500.0
2011-03-28 13:10:00,52.94,53.01,52.87,52.91,272100.0,36.4697,36.5179,36.4215,36.4491,272100.0
2011-03-28 13:20:00,52.9,52.95,52.85,52.89,190200.0,36.4422,36.4766,36.4077,36.4353,190200.0
2011-03-28 13:30:00,52.9,52.94,52.84,52.94,76900.0,36.4422,36.4697,36.4008,36.4697,76900.0
2011-03-28 13:40:00,52.93,52.94,52.81,52.84,93500.0,36.4628,36.4697,36.3802,36.4008,93500.0
2011-03-28 13:50:00,52.84,52.84,52.73,52.73,126400.0,36.4008,36.4008,36.3251,36.3251,126400.0
2011-03-28 14:00:00,52.74,52.75,52.63,52.73,190600.0,36.3319,36.3388,36.2562,36.3251,190600.0
2011-03-28 14:10:00,52.73,52.73,52.62,52.68,175200.0,36.3251,36.3251,36.2493,36.2906,175200.0
2011-03-28 14:20:00,52.68,52.69,52.6,52.66,200500.0,36.2906,36.2975,36.2355,36.2768,200500.0
2011-03-28 14:30:00,52.66,52.74,52.66,52.69,122700.0,36.2768,36.3319,36.2768,36.2975,122700.0
2011-03-28 14:40:00,52.69,52.73,52.58,52.62,185200.0,36.2975,36.3251,36.2217,36.2493,185200.0
2011-03-28 14:50:00,52.61,52.62,52.47,52.47,192800.0,36.2424,36.2493,36.1459,36.1459,192800.0
2011-03-28 15:00:00,52.48,52.63,52.44,52.56,371900.0,36.1528,36.2562,36.1253,36.2079,371900.0
2011-03-28 15:10:00,52.55,52.59,52.49,52.49,197000.0,36.2011,36.2286,36.1597,36.1597,197000.0
2011-03-28 15:20:00,52.49,52.55,52.42,52.43,244700.0,36.1597,36.2011,36.1115,36.1184,244700.0
2011-03-28 15:30:00,52.42,52.48,52.35,52.39,306200.0,36.1115,36.1528,36.0633,36.0908,306200.0
2011-03-28 15:40:00,52.38,52.39,52.16,52.22,606300.0,36.0839,36.0908,35.9324,35.9737,606300.0
2011-03-28 15:50:00,52.21,52.26,52.1,52.17,681500.0,35.9668,36.0013,35.8911,35.9393,681500.0
2011-03-29 09:30:00,52.4,52.87,52.36,52.66,978100.0,36.0977,36.4215,36.0702,36.2768,978100.0
2011-03-29 09:40:00,52.65,52.73,52.45,52.66,459700.0,36.2699,36.3251,36.1322,36.2768,459700.0
2011-03-29 09:50:00,52.66,52.84,52.65,52.8,384000.0,36.2768,36.4008,36.2699,36.3733,384000.0
2011-03-29 10:00:00,52.79,53.26,52.73,53.22,684700.0,36.3664,36.6902,36.3251,36.6626,684700.0
2011-03-29 10:10:00,53.22,53.42,53.09,53.42,535100.0,36.6626,36.8004,36.5731,36.8004,535100.0
2011-03-29 10:20:00,53.42,53.53,53.3,53.51,421200.0,36.8004,36.8762,36.7177,36.8624,421200.0
2011-03-29 10:30:00,53.5,53.63,53.46,53.54,549700.0,36.8555,36.9451,36.8279,36.8831,549700.0
2011-03-29 10:40:00,53.55,53.67,53.47,53.64,372700.0,36.8899,36.9726,36.8348,36.9519,372700.0
2011-03-29 10:50:00,53.64,53.66,53.5,53.6,333200.0,36.9519,36.9657,36.8555,36.9244,333200.0
2011-03-29 11:00:00,53.6,53.91,53.59,53.85,553500.0,36.9244,37.1379,36.9175,37.0966,553500.0
2011-03-29 11:10:00,53.85,53.95,53.68,53.73,535800.0,37.0966,37.1655,36.9795,37.0139,535800.0
2011-03-29 11:20:00,53.72,53.81,53.66,53.73,261700.0,37.0071,37.0691,36.9657,37.0139,261700.0
2011-03-29 11:30:00,53.73,53.95,53.73,53.91,353300.0,37.0139,37.1655,37.0139,37.1379,353300.0
2011-03-29 11:40:00,53.91,54.04,53.9,53.97,378800.0,37.1379,37.2275,37.1311,37.1793,378800.0
2011-03-29 11:50:00,53.98,54.09,53.94,53.98,494900.0,37.1862,37.2619,37.1586,37.1862,494900.0
2011-03-29 12:00:00,53.98,53.99,53.84,53.84,221600.0,37.1862,37.1931,37.0897,37.0897,221600.0
2011-03-29 12:10:00,53.85,53.93,53.84,53.91,127900.0,37.0966,37.1517,37.0897,37.1379,127900.0
2011-03-29 12:20:00,53.9,53.91,53.73,53.73,270400.0,37.1311,37.1379,37.0139,37.0139,270400.0
2011-03-29 12:30:00,53.73,53.73,53.65,53.7,267700.0,37.0139,37.0139,36.9588,36.9933,267700.0
2011-03-29 12:40:00,53.7,53.82,53.63,53.81,176200.0,36.9933,37.0759,36.9451,37.0691,176200.0
2011-03-29 12:50:00,53.81,53.86,53.76,53.8,181700.0,37.0691,37.1035,37.0346,37.0622,181700.0
2011-03-29 13:00:00,53.79,53.84,53.76,53.78,109900.0,37.0553,37.0897,37.0346,37.0484,109900.0
2011-03-29 13:10:00,53.78,53.81,53.65,53.71,162700.0,37.0484,37.0691,36.9588,37.0002,162700.0
2011-03-29 13:20:00,53.72,53.72,53.65,53.67,133200.0,37.0071,37.0071,36.9588,36.9726,133200.0
2011-03-29 13:30:00,53.68,53.75,53.66,53.75,115100.0,36.9795,37.0277,36.9657,37.0277,115100.0
2011-03-29 13:40:00,53.75,53.84,53.7,53.83,194000.0,37.0277,37.0897,36.9933,37.0828,194000.0
2011-03-29 13:50:00,53.82,53.87,53.77,53.81,147300.0,37.0759,37.1104,37.0415,37.0691,147300.0
2011-03-29 14:00:00,53.81,54.06,53.8,54.05,347800.0,37.0691,37.2413,37.0622,37.2344,347800.0
2011-03-29 14:10:00,54.04,54.05,53.98,54.03,244600.0,37.2275,37.2344,37.1862,37.2206,244600.0
2011-03-29 14:20:00,54.03,54.08,53.94,53.98,217600.0,37.2206,37.2551,37.1586,37.1862,217600.0
2011-03-29 14:30:00,53.98,54.09,53.96,54.0,178600.0,37.1862,37.2619,37.1724,37.1999,178600.0
2011-03-29 14:40:00,54.0,54.04,53.94,53.95,299600.0,37.1999,37.2275,37.1586,37.1655,299600.0
2011-03-29 14:50:00,53.95,53.95,53.86,53.86,235200.0,37.1655,37.1655,37.1035,37.1035,235200.0
2011-03-29 15:00:00,53.87,53.97,53.85,53.89,231400.0,37.1104,37.1793,37.0966,37.1242,231400.0
2011-03-29 15:10:00,53.88,53.95,53.85,53.86,327700.0,37.1173,37.1655,37.0966,37.1035,327700.0
2011-03-29 15:20:00,53.86,53.89,53.81,53.85,215700.0,37.1035,37.1242,37.0691,37.0966,215700.0
2011-03-29 15:30:00,53.86,53.9,53.81,53.82,331500.0,37.1035,37.1311,37.0691,37.0759,331500.0
2011-03-29 15:40:00,53.82,53.92,53.8,53.87,434100.0,37.0759,37.1448,37.0622,37.1104,434100.0
2011-03-29 15:50:00,53.88,53.92,53.84,53.89,701500.0,37.1173,37.1448,37.0897,37.1242,701500.0
2011-03-30 09:30:00,54.36,54.56,54.28,54.46,747000.0,37.4479,37.5857,37.3928,37.5168,747000.0
2011-03-30 09:40:00,54.45,54.46,54.14,54.19,506400.0,37.5099,37.5168,37.2964,37.3308,506400.0
2011-03-30 09:50:00,54.2,54.26,54.05,54.2,279000.0,37.3377,37.3791,37.2344,37.3377,279000.0
2011-03-30 10:00:00,54.2,54.3,54.06,54.07,426600.0,37.3377,37.4066,37.2413,37.2482,426600.0
2011-03-30 10:10:00,54.07,54.17,53.97,54.16,347800.0,37.2482,37.3171,37.1793,37.3102,347800.0
2011-03-30 10:20:00,54.16,54.25,54.0,54.0,155000.0,37.3102,37.3722,37.1999,37.1999,155000.0
2011-03-30 10:30:00,54.0,54.21,53.94,53.98,157900.0,37.1999,37.3446,37.1586,37.1862,157900.0
2011-03-30 10:40:00,53.97,54.07,53.96,53.99,147400.0,37.1793,37.2482,37.1724,37.1931,147400.0
2011-03-30 10:50:00,54.0,54.18,54.0,54.06,223400.0,37.1999,37.3239,37.1999,37.2413,223400.0
2011-03-30 11:00:00,54.06,54.09,53.94,54.08,184000.0,37.2413,37.2619,37.1586,37.2551,184000.0
2011-03-30 11:10:00,54.08,54.09,53.96,54.03,112400.0,37.2551,37.2619,37.1724,37.2206,112400.0
2011-03-30 11:20:00,54.04,54.05,53.86,53.88,163700.0,37.2275,37.2344,37.1035,37.1173,163700.0
2011-03-30 11:30:00,53.87,54.05,53.87,53.95,197600.0,37.1104,37.2344,37.1104,37.1655,197600.0
2011-03-30 11:40:00,53.95,54.0,53.88,53.89,137900.0,37.1655,37.1999,37.1173,37.1242,137900.0
2011-03-30 11:50:00,53.9,54.0,53.89,53.93,119700.0,37.1311,37.1999,37.1242,37.1517,119700.0
2011-03-30 12:00:00,53.92,53.99,53.83,53.88,217800.0,37.1448,37.1931,37.0828,37.1173,217800.0
2011-03-30 12:10:00,53.88,54.15,53.8,54.13,352300.0,37.1173,37.3033,37.0622,37.2895,352300.0
2011-03-30 12:20:00,54.14,54.19,54.06,54.15,250500.0,37.2964,37.3308,37.2413,37.3033,250500.0
2011-03-30 12:30:00,54.15,54.22,54.12,54.13,121100.0,37.3033,37.3515,37.2826,37.2895,121100.0
2011-03-30 12:40:00,54.14,54.18,54.11,54.12,92200.0,37.2964,37.3239,37.2757,37.2826,92200.0
2011-03-30 12:50:00,54.13,54.17,54.11,54.15,104900.0,37.2895,37.3171,37.2757,37.3033,104900.0
2011-03-30 13:00:00,54.15,54.31,54.15,54.3,175800.0,37.3033,37.4135,37.3033,37.4066,175800.0
2011-03-30 13:10:00,54.3,54.33,54.24,54.24,130100.0,37.4066,37.4273,37.3653,37.3653,130100.0
2011-03-30 13:20:00,54.24,54.34,54.22,54.34,231400.0,37.3653,37.4342,37.3515,37.4342,231400.0
2011-03-30 13:30:00,54.34,54.36,54.27,54.27,219100.0,37.4342,37.4479,37.3859,37.3859,219100.0
2011-03-30 13:40:00,54.27,54.29,54.2,54.26,175800.0,37.3859,37.3997,37.3377,37.3791,175800.0
2011-03-30 13:50:00,54.25,54.32,54.22,54.31,138700.0,37.3722,37.4204,37.3515,37.4135,138700.0
2011-03-30 14:00:00,54.31,54.43,54.3,54.42,333500.0,37.4135,37.4962,37.4066,37.4893,333500.0
2011-03-30 14:10:00,54.42,54.47,54.4,54.44,243700.0,37.4893,37.5237,37.4755,37.5031,243700.0
2011-03-30 14:20:00,54.44,54.52,54.42,54.48,386800.0,37.5031,37.5582,37.4893,37.5306,386800.0
2011-03-30 14:30:00,54.48,54.61,54.47,54.54,394000.0,37.5306,37.6202,37.5237,37.5719,394000.0
2011-03-30 14:40:00,54.53,54.58,54.41,54.49,189300.0,37.5651,37.5995,37.4824,37.5375,189300.0
2011-03-30 14:50:00,54.49,54.53,54.45,54.48,201200.0,37.5375,37.5651,37.5099,37.5306,201200.0
2011-03-30 15:00:00,54.49,54.51,54.39,54.39,192600.0,37.5375,37.5513,37.4686,37.4686,192600.0
2011-03-30 15:10:00,54.39,54.57,54.38,54.56,264800.0,37.4686,37.5926,37.4617,37.5857,264800.0
2011-03-30 15:20:00,54.56,54.58,54.41,54.42,389700.0,37.5857,37.5995,37.4824,37.4893,389700.0
2011-03-30 15:30:00,54.41,54.58,54.41,54.57,341100.0,37.4824,37.5995,37.4824,37.5926,341100.0
2011-03-30 15:40:00,54.57,54.59,54.45,54.45,430600.0,37.5926,37.6064,37.5099,37.5099,430600.0
2011-03-30 15:50:00,54.45,54.57,54.44,54.52,772600.0,37.5099,37.5926,37.5031,37.5582,772600.0
2011-03-31 09:30:00,54.56,54.65,54.34,54.57,763100.0,37.5857,37.6477,37.4342,37.5926,763100.0
2011-03-31 09:40:00,54.57,54.79,54.52,54.69,498400.0,37.5926,37.7442,37.5582,37.6753,498400.0
2011-03-31 09:50:00,54.69,54.74,54.48,54.58,316600.0,37.6753,37.7097,37.5306,37.5995,316600.0
2011-03-31 10:00:00,54.57,54.6,54.36,54.41,390800.0,37.5926,37.6133,37.4479,37.4824,390800.0
2011-03-31 10:10:00,54.41,54.53,54.38,54.51,165700.0,37.4824,37.5651,37.4617,37.5513,165700.0
2011-03-31 10:20:00,54.52,54.7,54.5,54.58,253200.0,37.5582,37.6822,37.5444,37.5995,253200.0
2011-03-31 10:30:00,54.57,54.9,54.57,54.87,446500.0,37.5926,37.8199,37.5926,37.7993,446500.0
2011-03-31 10:40:00,54.87,54.87,54.66,54.67,346500.0,37.7993,37.7993,37.6546,37.6615,346500.0
2011-03-31 10:50:00,54.66,54.8,54.65,54.78,145600.0,37.6546,37.7511,37.6477,37.7373,145600.0
2011-03-31 11:00:00,54.77,54.8,54.69,54.72,239700.0,37.7304,37.7511,37.6753,37.6959,239700.0
2011-03-31 11:10:00,54.72,54.89,54.66,54.83,352300.0,37.6959,37.8131,37.6546,37.7717,352300.0
2011-03-31 11:20:00,54.83,54.87,54.76,54.86,230600.0,37.7717,37.7993,37.7235,37.7924,230600.0
2011-03-31 11:30:00,54.86,54.89,54.6,54.63,303500.0,37.7924,37.8131,37.6133,37.6339,303500.0
2011-03-31 11:40:00,54.63,54.65,54.5,54.59,409600.0,37.6339,37.6477,37.5444,37.6064,409600.0
2011-03-31 11:50:00,54.6,54.62,54.47,54.5,183200.0,37.6133,37.6271,37.5237,37.5444,183200.0
2011-03-31 12:00:00,54.49,54.59,54.49,54.54,196500.0,37.5375,37.6064,37.5375,37.5719,196500.0
2011-03-31 12:10:00,54.54,54.58,54.48,54.55,190500.0,37.5719,37.5995,37.5306,37.5788,190500.0
2011-03-31 12:20:00,54.56,54.58,54.49,54.56,412000.0,37.5857,37.5995,37.5375,37.5857,412000.0
2011-03-31 12:30:00,54.56,54.57,54.41,54.42,155000.0,37.5857,37.5926,37.4824,37.4893,155000.0
2011-03-31 12:40:00,54.42,54.46,54.38,54.4,222100.0,37.4893,37.5168,37.4617,37.4755,222100.0
2011-03-31 12:50:00,54.39,54.52,54.34,54.5,216000.0,37.4686,37.5582,37.4342,37.5444,216000.0
2011-03-31 13:00:00,54.51,54.62,54.5,54.51,302600.0,37.5513,37.6271,37.5444,37.5513,302600.0
2011-03-31 13:10:00,54.5,54.61,54.48,54.55,160900.0,37.5444,37.6202,37.5306,37.5788,160900.0
2011-03-31 13:20:00,54.55,54.66,54.53,54.63,275900.0,37.5788,37.6546,37.5651,37.6339,275900.0
2011-03-31 13:30:00,54.63,54.8,54.63,54.73,277800.0,37.6339,37.7511,37.6339,37.7028,277800.0
2011-03-31 13:40:00,54.73,54.77,54.59,54.59,184900.0,37.7028,37.7304,37.6064,37.6064,184900.0
2011-03-31 13:50:00,54.58,54.65,54.57,54.6,161800.0,37.5995,37.6477,37.5926,37.6133,161800.0
2011-03-31 14:00:00,54.6,54.65,54.54,54.62,282600.0,37.6133,37.6477,37.5719,37.6271,282600.0
2011-03-31 14:10:00,54.63,54.8,54.61,54.76,307700.0,37.6339,37.7511,37.6202,37.7235,307700.0
2011-03-31 14:20:00,54.75,54.8,54.62,54.65,227900.0,37.7166,37.7511,37.6271,37.6477,227900.0
2011-03-31 14:30:00,54.65,54.74,54.63,54.74,132300.0,37.6477,37.7097,37.6339,37.7097,132300.0
2011-03-31 14:40:00,54.74,54.84,54.69,54.81,132600.0,37.7097,37.7786,37.6753,37.7579,132600.0
2011-03-31 14:50:00,54.81,54.9,54.76,54.86,185800.0,37.7579,37.8199,37.7235,37.7924,185800.0
2011-03-31 15:00:00,54.86,54.86,54.74,54.78,208800.0,37.7924,37.7924,37.7097,37.7373,208800.0
2011-03-31 15:10:00,54.77,54.82,54.72,54.79,207600.0,37.7304,37.7648,37.6959,37.7442,207600.0
2011-03-31 15:20:00,54.79,54.89,54.79,54.86,224900.0,37.7442,37.8131,37.7442,37.7924,224900.0
2011-03-31 15:30:00,54.86,54.9,54.76,54.88,330400.0,37.7924,37.8199,37.7235,37.8062,330400.0
2011-03-31 15:40:00,54.89,54.95,54.81,54.87,489100.0,37.8131,37.8544,37.7579,37.7993,489100.0
2011-03-31 15:50:00,54.86,54.94,54.83,54.83,788500.0,37.7924,37.8475,37.7717,37.7717,788500.0
2011-04-01 09:30:00,54.99,55.14,54.95,55.01,767800.0,37.8819,37.9853,37.8544,37.8957,767800.0
2011-04-01 09:40:00,55.0,55.07,54.49,54.59,510200.0,37.8888,37.9371,37.5375,37.6064,510200.0
2011-04-01 09:50:00,54.59,54.76,54.56,54.65,395000.0,37.6064,37.7235,37.5857,37.6477,395000.0
2011-04-01 10:00:00,54.65,54.79,54.63,54.78,219400.0,37.6477,37.7442,37.6339,37.7373,219400.0
2011-04-01 10:10:00,54.78,54.87,54.75,54.87,252800.0,37.7373,37.7993,37.7166,37.7993,252800.0
2011-04-01 10:20:00,54.87,55.05,54.84,54.97,405000.0,37.7993,37.9233,37.7786,37.8682,405000.0
2011-04-01 10:30:00,54.97,55.12,54.96,55.06,240100.0,37.8682,37.9715,37.8613,37.9302,240100.0
2011-04-01 10:40:00,55.05,55.06,54.99,55.02,252300.0,37.9233,37.9302,37.8819,37.9026,252300.0
2011-04-01 10:50:00,55.02,55.07,55.0,55.01,198500.0,37.9026,37.9371,37.8888,37.8957,198500.0
2011-04-01 11:00:00,55.01,55.05,54.94,55.0,292700.0,37.8957,37.9233,37.8475,37.8888,292700.0
2011-04-01 11:10:00,55.0,55.01,54.96,54.99,221800.0,37.8888,37.8957,37.8613,37.8819,221800.0
2011-04-01 11:20:00,54.98,55.0,54.93,54.96,288100.0,37.8751,37.8888,37.8406,37.8613,288100.0
2011-04-01 11:30:00,54.96,55.19,54.92,55.17,399600.0,37.8613,38.0197,37.8337,38.0059,399600.0
2011-04-01 11:40:00,55.15,55.15,54.99,55.0,316000.0,37.9922,37.9922,37.8819,37.8888,316000.0
2011-04-01 11:50:00,55.0,55.0,54.94,54.99,236200.0,37.8888,37.8888,37.8475,37.8819,236200.0
2011-04-01 12:00:00,54.99,55.02,54.97,55.01,262100.0,37.8819,37.9026,37.8682,37.8957,262100.0
2011-04-01 12:10:00,55.02,55.02,54.94,54.97,134300.0,37.9026,37.9026,37.8475,37.8682,134300.0
2011-04-01 12:20:00,54.97,54.99,54.91,54.94,98700.0,37.8682,37.8819,37.8268,37.8475,98700.0
2011-04-01 12:30:00,54.94,54.95,54.85,54.88,127000.0,37.8475,37.8544,37.7855,37.8062,127000.0
2011-04-01 12:40:00,54.88,54.95,54.87,54.92,176100.0,37.8062,37.8544,37.7993,37.8337,176100.0
2011-04-01 12:50:00,54.93,54.98,54.91,54.92,163400.0,37.8406,37.8751,37.8268,37.8337,163400.0
2011-04-01 13:00:00,54.93,54.95,54.86,54.9,289200.0,37.8406,37.8544,37.7924,37.8199,289200.0
2011-04-01 13:10:00,54.89,54.9,54.78,54.81,143300.0,37.8131,37.8199,37.7373,37.7579,143300.0
2011-04-01 13:20:00,54.82,54.87,54.77,54.8,126700.0,37.7648,37.7993,37.7304,37.7511,126700.0
2011-04-01 13:30:00,54.8,54.9,54.79,54.85,73900.0,37.7511,37.8199,37.7442,37.7855,73900.0
2011-04-01 13:40:00,54.84,54.88,54.76,54.79,119400.0,37.7786,37.8062,37.7235,37.7442,119400.0
2011-04-01 13:50:00,54.79,54.85,54.76,54.82,193500.0,37.7442,37.7855,37.7235,37.7648,193500.0
2011-04-01 14:00:00,54.83,54.86,54.75,54.77,237600.0,37.7717,37.7924,37.7166,37.7304,237600.0
2011-04-01 14:10:00,54.78,54.85,54.77,54.8,164100.0,37.7373,37.7855,37.7304,37.7511,164100.0
2011-04-01 14:20:00,54.8,54.87,54.8,54.86,120300.0,37.7511,37.7993,37.7511,37.7924,120300.0
2011-04-01 14:30:00,54.87,54.9,54.79,54.79,107400.0,37.7993,37.8199,37.7442,37.7442,107400.0
2011-04-01 14:40:00,54.79,54.8,54.61,54.65,298000.0,37.7442,37.7511,37.6202,37.6477,298000.0
2011-04-01 14:50:00,54.65,54.7,54.46,54.54,469000.0,37.6477,37.6822,37.5168,37.5719,469000.0
2011-04-01 15:00:00,54.55,54.55,54.39,54.48,428500.0,37.5788,37.5788,37.4686,37.5306,428500.0
2011-04-01 15:10:00,54.48,54.48,54.28,54.33,279200.0,37.5306,37.5306,37.3928,37.4273,279200.0
2011-04-01 15:20:00,54.33,54.41,54.26,54.36,283300.0,37.4273,37.4824,37.3791,37.4479,283300.0
2011-04-01 15:30:00,54.37,54.43,54.25,54.29,295800.0,37.4548,37.4962,37.3722,37.3997,295800.0
2011-04-01 15:40:00,54.29,54.45,54.28,54.34,436200.0,37.3997,37.5099,37.3928,37.4342,436200.0
2011-04-01 15:50:00,54.34,54.49,54.29,54.47,883900.0,37.4342,37.5375,37.3997,37.5237,883900.0
2011-04-04 09:30:00,54.54,54.71,54.44,54.45,480500.0,37.5719,37.6891,37.5031,37.5099,480500.0
2011-04-04 09:40:00,54.44,54.68,54.44,54.56,753400.0,37.5031,37.6684,37.5031,37.5857,753400.0
2011-04-04 09:50:00,54.57,54.6,54.32,54.46,733700.0,37.5926,37.6133,37.4204,37.5168,733700.0
2011-04-04 10:00:00,54.45,54.47,54.14,54.19,335500.0,37.5099,37.5237,37.2964,37.3308,335500.0
2011-04-04 10:10:00,54.18,54.23,54.02,54.05,253100.0,37.3239,37.3584,37.2137,37.2344,253100.0
2011-04-04 10:20:00,54.05,54.13,53.94,53.95,304200.0,37.2344,37.2895,37.1586,37.1655,304200.0
2011-04-04 10:30:00,53.94,54.0,53.83,53.91,399600.0,37.1586,37.1999,37.0828,37.1379,399600.0
2011-04-04 10:40:00,53.91,53.94,53.83,53.85,164600.0,37.1379,37.1586,37.0828,37.0966,164600.0
2011-04-04 10:50:00,53.85,53.91,53.76,53.79,177100.0,37.0966,37.1379,37.0346,37.0553,177100.0
2011-04-04 11:00:00,53.79,53.82,53.54,53.58,457400.0,37.0553,37.0759,36.8831,36.9106,457400.0
2011-04-04 11:10:00,53.59,53.83,53.55,53.8,230000.0,36.9175,37.0828,36.8899,37.0622,230000.0
2011-04-04 11:20:00,53.8,53.8,53.59,53.61,484800.0,37.0622,37.0622,36.9175,36.9313,484800.0
2011-04-04 11:30:00,53.6,53.62,53.51,53.53,233700.0,36.9244,36.9382,36.8624,36.8762,233700.0
2011-04-04 11:40:00,53.52,53.57,53.49,53.55,196000.0,36.8693,36.9037,36.8486,36.8899,196000.0
2011-04-04 11:50:00,53.55,53.56,53.45,53.49,354700.0,36.8899,36.8968,36.8211,36.8486,354700.0
2011-04-04 12:00:00,53.5,53.51,53.48,53.49,149900.0,36.8555,36.8624,36.8417,36.8486,149900.0
2011-04-04 12:10:00,53.48,53.48,53.41,53.43,272600.0,36.8417,36.8417,36.7935,36.8073,272600.0
2011-04-04 12:20:00,53.42,53.47,53.41,53.43,224000.0,36.8004,36.8348,36.7935,36.8073,224000.0
2011-04-04 12:30:00,53.43,53.43,53.24,53.33,281600.0,36.8073,36.8073,36.6764,36.7384,281600.0
2011-04-04 12:40:00,53.32,53.37,53.25,53.3,271700.0,36.7315,36.7659,36.6833,36.7177,271700.0
2011-04-04 12:50:00,53.3,53.3,53.03,53.1,726800.0,36.7177,36.7177,36.5317,36.5799,726800.0
2011-04-04 13:00:00,53.1,53.16,53.1,53.14,268600.0,36.5799,36.6213,36.5799,36.6075,268600.0
2011-04-04 13:10:00,53.13,53.14,52.98,52.98,511400.0,36.6006,36.6075,36.4973,36.4973,511400.0
2011-04-04 13:20:00,52.99,52.99,52.87,52.91,403700.0,36.5042,36.5042,36.4215,36.4491,403700.0
2011-04-04 13:30:00,52.9,52.91,52.72,52.84,481500.0,36.4422,36.4491,36.3182,36.4008,481500.0
2011-04-04 13:40:00,52.83,52.84,52.57,52.63,530600.0,36.3939,36.4008,36.2148,36.2562,530600.0
2011-04-04 13:50:00,52.63,52.63,52.48,52.59,604600.0,36.2562,36.2562,36.1528,36.2286,604600.0
2011-04-04 14:00:00,52.59,52.65,52.51,52.63,468400.0,36.2286,36.2699,36.1735,36.2562,468400.0
2011-04-04 14:10:00,52.63,52.76,52.62,52.71,456900.0,36.2562,36.3457,36.2493,36.3113,456900.0
2011-04-04 14:20:00,52.71,52.79,52.65,52.78,391000.0,36.3113,36.3664,36.2699,36.3595,391000.0
2011-04-04 14:30:00,52.77,52.96,52.77,52.96,372800.0,36.3526,36.4835,36.3526,36.4835,372800.0
2011-04-04 14:40:00,52.95,52.97,52.9,52.9,316400.0,36.4766,36.4904,36.4422,36.4422,316400.0
2011-04-04 14:50:00,52.91,52.95,52.81,52.81,223200.0,36.4491,36.4766,36.3802,36.3802,223200.0
2011-04-04 15:00:00,52.81,52.82,52.54,52.55,506500.0,36.3802,36.3871,36.1942,36.2011,506500.0
2011-04-04 15:10:00,52.54,52.57,52.5,52.54,647800.0,36.1942,36.2148,36.1666,36.1942,647800.0
2011-04-04 15:20:00,52.54,52.9,52.54,52.89,546000.0,36.1942,36.4422,36.1942,36.4353,546000.0
2011-04-04 15:30:00,52.88,53.07,52.82,53.07,630900.0,36.4284,36.5593,36.3871,36.5593,630900.0
2011-04-04 15:40:00,53.06,53.11,52.97,53.0,704900.0,36.5524,36.5868,36.4904,36.5111,704900.0
2011-04-04 15:50:00,53.0,53.11,52.96,53.11,1377400.0,36.5111,36.5868,36.4835,36.5868,1377400.0
2011-04-05 09:30:00,53.01,53.25,52.71,52.73,701600.0,36.5179,36.6833,36.3113,36.3251,701600.0
2011-04-05 09:40:00,52.72,53.14,52.6,52.96,702000.0,36.3182,36.6075,36.2355,36.4835,702000.0
2011-04-05 09:50:00,52.96,53.18,52.77,52.83,348200.0,36.4835,36.6351,36.3526,36.3939,348200.0
2011-04-05 10:00:00,52.83,52.92,52.64,52.79,329100.0,36.3939,36.4559,36.2631,36.3664,329100.0
2011-04-05 10:10:00,52.79,53.0,52.78,52.88,208000.0,36.3664,36.5111,36.3595,36.4284,208000.0
2011-04-05 10:20:00,52.88,53.21,52.86,53.17,346100.0,36.4284,36.6557,36.4146,36.6282,346100.0
2011-04-05 10:30:00,53.18,53.26,53.09,53.17,343100.0,36.6351,36.6902,36.5731,36.6282,343100.0
2011-04-05 10:40:00,53.17,53.26,53.1,53.25,160800.0,36.6282,36.6902,36.5799,36.6833,160800.0
2011-04-05 10:50:00,53.25,53.57,53.24,53.57,510900.0,36.6833,36.9037,36.6764,36.9037,510900.0
2011-04-05 11:00:00,53.57,53.64,53.42,53.48,321200.0,36.9037,36.9519,36.8004,36.8417,321200.0
2011-04-05 11:10:00,53.49,53.57,53.43,53.48,185800.0,36.8486,36.9037,36.8073,36.8417,185800.0
2011-04-05 11:20:00,53.5,53.5,53.35,53.46,178500.0,36.8555,36.8555,36.7522,36.8279,178500.0
2011-04-05 11:30:00,53.47,53.6,53.45,53.53,199400.0,36.8348,36.9244,36.8211,36.8762,199400.0
2011-04-05 11:40:00,53.53,53.57,53.4,53.4,143300.0,36.8762,36.9037,36.7866,36.7866,143300.0
2011-04-05 11:50:00,53.4,53.41,53.24,53.32,301900.0,36.7866,36.7935,36.6764,36.7315,301900.0
2011-04-05 12:00:00,53.32,53.34,53.08,53.16,396800.0,36.7315,36.7453,36.5662,36.6213,396800.0
2011-04-05 12:10:00,53.16,53.21,53.06,53.07,176200.0,36.6213,36.6557,36.5524,36.5593,176200.0
2011-04-05 12:20:00,53.07,53.15,53.0,53.15,214100.0,36.5593,36.6144,36.5111,36.6144,214100.0
2011-04-05 12:30:00,53.15,53.26,53.14,53.2,131900.0,36.6144,36.6902,36.6075,36.6488,131900.0
2011-04-05 12:40:00,53.2,53.35,53.18,53.34,131600.0,36.6488,36.7522,36.6351,36.7453,131600.0
2011-04-05 12:50:00,53.34,53.36,53.21,53.24,126500.0,36.7453,36.7591,36.6557,36.6764,126500.0
2011-04-05 13:00:00,53.24,53.34,53.24,53.27,116900.0,36.6764,36.7453,36.6764,36.6971,116900.0
2011-04-05 13:10:00,53.26,53.36,53.26,53.28,129200.0,36.6902,36.7591,36.6902,36.7039,129200.0
2011-04-05 13:20:00,53.28,53.28,53.18,53.21,172500.0,36.7039,36.7039,36.6351,36.6557,172500.0
2011-04-05 13:30:00,53.21,53.3,53.19,53.27,217000.0,36.6557,36.7177,36.6419,36.6971,217000.0
2011-04-05 13:40:00,53.26,53.29,53.2,53.2,102000.0,36.6902,36.7108,36.6488,36.6488,102000.0
2011-04-05 13:50:00,53.21,53.25,53.2,53.21,100600.0,36.6557,36.6833,36.6488,36.6557,100600.0
2011-04-05 14:00:00,53.21,53.28,53.05,53.09,217400.0,36.6557,36.7039,36.5455,36.5731,217400.0
2011-04-05 14:10:00,53.08,53.18,53.02,53.06,172800.0,36.5662,36.6351,36.5248,36.5524,172800.0
2011-04-05 14:20:00,53.06,53.12,53.05,53.07,180300.0,36.5524,36.5937,36.5455,36.5593,180300.0
2011-04-05 14:30:00,53.07,53.12,53.0,53.01,200300.0,36.5593,36.5937,36.5111,36.5179,200300.0
2011-04-05 14:40:00,53.0,53.03,52.91,52.98,373800.0,36.5111,36.5317,36.4491,36.4973,373800.0
2011-04-05 14:50:00,52.98,53.01,52.9,52.97,240400.0,36.4973,36.5179,36.4422,36.4904,240400.0
2011-04-05 15:00:00,52.98,52.98,52.7,52.71,492200.0,36.4973,36.4973,36.3044,36.3113,492200.0
2011-04-05 15:10:00,52.7,52.74,52.52,52.6,611000.0,36.3044,36.3319,36.1804,36.2355,611000.0
2011-04-05 15:20:00,52.6,52.68,52.56,52.57,374500.0,36.2355,36.2906,36.2079,36.2148,374500.0
2011-04-05 15:30:00,52.57,52.61,52.49,52.55,419600.0,36.2148,36.2424,36.1597,36.2011,419600.0
2011-04-05 15:40:00,52.56,52.59,52.44,52.49,631400.0,36.2079,36.2286,36.1253,36.1597,631400.0
2011-04-05 15:50:00,52.5,52.6,52.4,52.6,1304500.0,36.1666,36.2355,36.0977,36.2355,1304500.0
2011-04-06 09:30:00,53.11,53.3,53.01,53.07,769100.0,36.5868,36.7177,36.5179,36.5593,769100.0
2011-04-06 09:40:00,53.08,53.56,53.08,53.56,863600.0,36.5662,36.8968,36.5662,36.8968,863600.0
2011-04-06 09:50:00,53.56,53.89,53.55,53.63,653300.0,36.8968,37.1242,36.8899,36.9451,653300.0
2011-04-06 10:00:00,53.62,53.79,53.57,53.73,325600.0,36.9382,37.0553,36.9037,37.0139,325600.0
2011-04-06 10:10:00,53.74,53.74,53.22,53.29,438900.0,37.0208,37.0208,36.6626,36.7108,438900.0
2011-04-06 10:20:00,53.28,53.44,53.21,53.41,257500.0,36.7039,36.8142,36.6557,36.7935,257500.0
2011-04-06 10:30:00,53.42,53.42,53.19,53.27,592900.0,36.8004,36.8004,36.6419,36.6971,592900.0
2011-04-06 10:40:00,53.27,53.39,53.25,53.34,470600.0,36.6971,36.7797,36.6833,36.7453,470600.0
2011-04-06 10:50:00,53.34,53.41,53.27,53.38,167000.0,36.7453,36.7935,36.6971,36.7728,167000.0
2011-04-06 11:00:00,53.38,53.41,53.13,53.13,303500.0,36.7728,36.7935,36.6006,36.6006,303500.0
2011-04-06 11:10:00,53.13,53.19,53.04,53.16,236600.0,36.6006,36.6419,36.5386,36.6213,236600.0
2011-04-06 11:20:00,53.16,53.25,53.13,53.14,177000.0,36.6213,36.6833,36.6006,36.6075,177000.0
2011-04-06 11:30:00,53.14,53.23,53.1,53.18,345800.0,36.6075,36.6695,36.5799,36.6351,345800.0
2011-04-06 11:40:00,53.18,53.29,53.17,53.26,189900.0,36.6351,36.7108,36.6282,36.6902,189900.0
2011-04-06 11:50:00,53.26,53.29,53.11,53.11,163700.0,36.6902,36.7108,36.5868,36.5868,163700.0
2011-04-06 12:00:00,53.1,53.21,53.0,53.08,188400.0,36.5799,36.6557,36.5111,36.5662,188400.0
2011-04-06 12:10:00,53.08,53.15,52.99,53.06,309700.0,36.5662,36.6144,36.5042,36.5524,309700.0
2011-04-06 12:20:00,53.07,53.08,53.0,53.02,296000.0,36.5593,36.5662,36.5111,36.5248,296000.0
2011-04-06 12:30:00,53.01,53.1,52.99,53.07,131900.0,36.5179,36.5799,36.5042,36.5593,131900.0
2011-04-06 12:40:00,53.07,53.12,53.04,53.07,211800.0,36.5593,36.5937,36.5386,36.5593,211800.0
2011-04-06 12:50:00,53.07,53.16,53.03,53.14,130400.0,36.5593,36.6213,36.5317,36.6075,130400.0
2011-04-06 13:00:00,53.14,53.17,53.12,53.14,105200.0,36.6075,36.6282,36.5937,36.6075,105200.0
2011-04-06 13:10:00,53.15,53.3,53.14,53.3,185800.0,36.6144,36.7177,36.6075,36.7177,185800.0
2011-04-06 13:20:00,53.29,53.34,53.25,53.33,113700.0,36.7108,36.7453,36.6833,36.7384,113700.0
2011-04-06 13:30:00,53.33,53.38,53.25,53.27,140400.0,36.7384,36.7728,36.6833,36.6971,140400.0
2011-04-06 13:40:00,53.28,53.31,53.22,53.24,90200.0,36.7039,36.7246,36.6626,36.6764,90200.0
2011-04-06 13:50:00,53.24,53.29,53.23,53.27,74200.0,36.6764,36.7108,36.6695,36.6971,74200.0
2011-04-06 14:00:00,53.27,53.28,53.22,53.28,87200.0,36.6971,36.7039,36.6626,36.7039,87200.0
2011-04-06 14:10:00,53.27,53.4,53.26,53.38,171800.0,36.6971,36.7866,36.6902,36.7728,171800.0
2011-04-06 14:20:00,53.38,53.4,53.33,53.35,127400.0,36.7728,36.7866,36.7384,36.7522,127400.0
2011-04-06 14:30:00,53.35,53.5,53.35,53.5,224400.0,36.7522,36.8555,36.7522,36.8555,224400.0
2011-04-06 14:40:00,53.49,53.57,53.45,53.49,316200.0,36.8486,36.9037,36.8211,36.8486,316200.0
2011-04-06 14:50:00,53.5,53.53,53.44,53.5,190900.0,36.8555,36.8762,36.8142,36.8555,190900.0
2011-04-06 15:00:00,53.5,53.52,53.45,53.5,167600.0,36.8555,36.8693,36.8211,36.8555,167600.0
2011-04-06 15:10:00,53.5,53.59,53.49,53.57,234100.0,36.8555,36.9175,36.8486,36.9037,234100.0
2011-04-06 15:20:00,53.56,53.62,53.53,53.56,369600.0,36.8968,36.9382,36.8762,36.8968,369600.0
2011-04-06 15:30:00,53.55,53.63,53.55,53.61,207600.0,36.8899,36.9451,36.8899,36.9313,207600.0
2011-04-06 15:40:00,53.61,53.66,53.59,53.61,400900.0,36.9313,36.9657,36.9175,36.9313,400900.0
2011-04-06 15:50:00,53.61,53.65,53.54,53.54,648400.0,36.9313,36.9588,36.8831,36.8831,648400.0
2011-04-07 09:30:00,53.24,53.82,53.24,53.78,544700.0,36.6764,37.0759,36.6764,37.0484,544700.0
2011-04-07 09:40:00,53.78,54.24,53.77,54.13,525800.0,37.0484,37.3653,37.0415,37.2895,525800.0
2011-04-07 09:50:00,54.13,54.32,54.09,54.14,421000.0,37.2895,37.4204,37.2619,37.2964,421000.0
2011-04-07 10:00:00,54.13,54.2,54.0,54.03,325600.0,37.2895,37.3377,37.1999,37.2206,325600.0
2011-04-07 10:10:00,54.03,54.12,53.92,53.93,223300.0,37.2206,37.2826,37.1448,37.1517,223300.0
2011-04-07 10:20:00,53.93,54.01,53.8,53.81,293200.0,37.1517,37.2068,37.0622,37.0691,293200.0
2011-04-07 10:30:00,53.81,53.85,53.42,53.54,530300.0,37.0691,37.0966,36.8004,36.8831,530300.0
2011-04-07 10:40:00,53.53,53.55,53.05,53.34,901400.0,36.8762,36.8899,36.5455,36.7453,901400.0
2011-04-07 10:50:00,53.34,53.53,53.3,53.5,348200.0,36.7453,36.8762,36.7177,36.8555,348200.0
2011-04-07 11:00:00,53.49,53.53,53.38,53.43,243200.0,36.8486,36.8762,36.7728,36.8073,243200.0
2011-04-07 11:10:00,53.42,53.59,53.39,53.57,254000.0,36.8004,36.9175,36.7797,36.9037,254000.0
2011-04-07 11:20:00,53.58,53.66,53.48,53.53,253200.0,36.9106,36.9657,36.8417,36.8762,253200.0
2011-04-07 11:30:00,53.53,53.54,53.28,53.35,285900.0,36.8762,36.8831,36.7039,36.7522,285900.0
2011-04-07 11:40:00,53.35,53.4,53.27,53.33,177300.0,36.7522,36.7866,36.6971,36.7384,177300.0
2011-04-07 11:50:00,53.33,53.57,53.31,53.55,150600.0,36.7384,36.9037,36.7246,36.8899,150600.0
2011-04-07 12:00:00,53.55,53.72,53.48,53.68,182100.0,36.8899,37.0071,36.8417,36.9795,182100.0
2011-04-07 12:10:00,53.69,53.82,53.62,53.71,171400.0,36.9864,37.0759,36.9382,37.0002,171400.0
2011-04-07 12:20:00,53.71,53.75,53.7,53.72,87900.0,37.0002,37.0277,36.9933,37.0071,87900.0
2011-04-07 12:30:00,53.71,54.0,53.66,54.0,269500.0,37.0002,37.1999,36.9657,37.1999,269500.0
2011-04-07 12:40:00,53.99,54.01,53.86,53.88,192400.0,37.1931,37.2068,37.1035,37.1173,192400.0
2011-04-07 12:50:00,53.89,53.95,53.8,53.83,187700.0,37.1242,37.1655,37.0622,37.0828,187700.0
2011-04-07 13:00:00,53.82,53.83,53.7,53.71,167800.0,37.0759,37.0828,36.9933,37.0002,167800.0
2011-04-07 13:10:00,53.71,53.75,53.54,53.55,227900.0,37.0002,37.0277,36.8831,36.8899,227900.0
2011-04-07 13:20:00,53.54,53.58,53.51,53.52,315800.0,36.8831,36.9106,36.8624,36.8693,315800.0
2011-04-07 13:30:00,53.51,53.55,53.43,53.49,209900.0,36.8624,36.8899,36.8073,36.8486,209900.0
2011-04-07 13:40:00,53.48,53.5,53.35,53.41,227700.0,36.8417,36.8555,36.7522,36.7935,227700.0
2011-04-07 13:50:00,53.41,53.46,53.37,53.44,235800.0,36.7935,36.8279,36.7659,36.8142,235800.0
2011-04-07 14:00:00,53.45,53.47,53.27,53.3,264200.0,36.8211,36.8348,36.6971,36.7177,264200.0
2011-04-07 14:10:00,53.29,53.32,53.22,53.3,221500.0,36.7108,36.7315,36.6626,36.7177,221500.0
2011-04-07 14:20:00,53.31,53.31,53.15,53.17,208900.0,36.7246,36.7246,36.6144,36.6282,208900.0
2011-04-07 14:30:00,53.17,53.25,53.15,53.21,247800.0,36.6282,36.6833,36.6144,36.6557,247800.0
2011-04-07 14:40:00,53.21,53.26,53.15,53.24,143300.0,36.6557,36.6902,36.6144,36.6764,143300.0
2011-04-07 14:50:00,53.24,53.34,53.21,53.31,187800.0,36.6764,36.7453,36.6557,36.7246,187800.0
2011-04-07 15:00:00,53.31,53.34,53.26,53.31,133400.0,36.7246,36.7453,36.6902,36.7246,133400.0
2011-04-07 15:10:00,53.31,53.34,53.21,53.32,163000.0,36.7246,36.7453,36.6557,36.7315,163000.0
2011-04-07 15:20:00,53.33,53.34,53.16,53.18,209300.0,36.7384,36.7453,36.6213,36.6351,209300.0
2011-04-07 15:30:00,53.19,53.2,53.14,53.18,281700.0,36.6419,36.6488,36.6075,36.6351,281700.0
2011-04-07 15:40:00,53.18,53.24,53.16,53.18,343000.0,36.6351,36.6764,36.6213,36.6351,343000.0
2011-04-07 15:50:00,53.18,53.23,53.13,53.23,770400.0,36.6351,36.6695,36.6006,36.6695,770400.0
2011-04-08 09:30:00,54.0,54.35,53.82,53.92,1011000.0,37.1999,37.4411,37.0759,37.1448,1011000.0
2011-04-08 09:40:00,53.92,54.1,53.74,53.74,442300.0,37.1448,37.2688,37.0208,37.0208,442300.0
2011-04-08 09:50:00,53.75,53.82,53.63,53.68,363700.0,37.0277,37.0759,36.9451,36.9795,363700.0
2011-04-08 10:00:00,53.67,53.81,53.66,53.73,263400.0,36.9726,37.0691,36.9657,37.0139,263400.0
2011-04-08 10:10:00,53.74,53.95,53.69,53.74,279700.0,37.0208,37.1655,36.9864,37.0208,279700.0
2011-04-08 10:20:00,53.74,53.87,53.6,53.74,278700.0,37.0208,37.1104,36.9244,37.0208,278700.0
2011-04-08 10:30:00,53.75,53.89,53.7,53.79,199200.0,37.0277,37.1242,36.9933,37.0553,199200.0
2011-04-08 10:40:00,53.78,53.83,53.68,53.83,130100.0,37.0484,37.0828,36.9795,37.0828,130100.0
2011-04-08 10:50:00,53.83,54.02,53.81,53.84,401900.0,37.0828,37.2137,37.0691,37.0897,401900.0
2011-04-08 11:00:00,53.84,53.94,53.74,53.85,187400.0,37.0897,37.1586,37.0208,37.0966,187400.0
2011-04-08 11:10:00,53.86,53.92,53.76,53.9,138800.0,37.1035,37.1448,37.0346,37.1311,138800.0
2011-04-08 11:20:00,53.91,54.01,53.9,53.92,234200.0,37.1379,37.2068,37.1311,37.1448,234200.0
2011-04-08 11:30:00,53.91,54.16,53.9,54.15,293800.0,37.1379,37.3102,37.1311,37.3033,293800.0
2011-04-08 11:40:00,54.15,54.25,54.04,54.06,317800.0,37.3033,37.3722,37.2275,37.2413,317800.0
2011-04-08 11:50:00,54.06,54.13,54.03,54.1,101100.0,37.2413,37.2895,37.2206,37.2688,101100.0
2011-04-08 12:00:00,54.09,54.25,54.08,54.15,227800.0,37.2619,37.3722,37.2551,37.3033,227800.0
2011-04-08 12:10:00,54.15,54.15,54.05,54.1,103400.0,37.3033,37.3033,37.2344,37.2688,103400.0
2011-04-08 12:20:00,54.11,54.13,54.01,54.05,143100.0,37.2757,37.2895,37.2068,37.2344,143100.0
2011-04-08 12:30:00,54.05,54.11,54.03,54.06,76400.0,37.2344,37.2757,37.2206,37.2413,76400.0
2011-04-08 12:40:00,54.07,54.07,54.0,54.03,92500.0,37.2482,37.2482,37.1999,37.2206,92500.0
2011-04-08 12:50:00,54.02,54.11,54.0,54.03,182200.0,37.2137,37.2757,37.1999,37.2206,182200.0
2011-04-08 13:00:00,54.04,54.11,54.01,54.11,240800.0,37.2275,37.2757,37.2068,37.2757,240800.0
2011-04-08 13:10:00,54.1,54.11,54.02,54.04,123300.0,37.2688,37.2757,37.2137,37.2275,123300.0
2011-04-08 13:20:00,54.05,54.13,54.04,54.04,111300.0,37.2344,37.2895,37.2275,37.2275,111300.0
2011-04-08 13:30:00,54.04,54.14,54.01,54.09,177900.0,37.2275,37.2964,37.2068,37.2619,177900.0
2011-04-08 13:40:00,54.09,54.12,54.05,54.08,207500.0,37.2619,37.2826,37.2344,37.2551,207500.0
2011-04-08 13:50:00,54.07,54.12,54.04,54.09,88200.0,37.2482,37.2826,37.2275,37.2619,88200.0
2011-04-08 14:00:00,54.1,54.1,54.04,54.06,86900.0,37.2688,37.2688,37.2275,37.2413,86900.0
2011-04-08 14:10:00,54.07,54.09,53.95,54.01,241200.0,37.2482,37.2619,37.1655,37.2068,241200.0
2011-04-08 14:20:00,54.01,54.03,53.94,53.99,266400.0,37.2068,37.2206,37.1586,37.1931,266400.0
2011-04-08 14:30:00,53.99,53.99,53.71,53.79,273700.0,37.1931,37.1931,37.0002,37.0553,273700.0
2011-04-08 14:40:00,53.79,53.8,53.62,53.65,223900.0,37.0553,37.0622,36.9382,36.9588,223900.0
2011-04-08 14:50:00,53.65,53.69,53.43,53.44,379000.0,36.9588,36.9864,36.8073,36.8142,379000.0
2011-04-08 15:00:00,53.44,53.51,53.32,53.49,492900.0,36.8142,36.8624,36.7315,36.8486,492900.0
2011-04-08 15:10:00,53.5,53.58,53.42,53.48,249000.0,36.8555,36.9106,36.8004,36.8417,249000.0
2011-04-08 15:20:00,53.49,53.54,53.41,53.52,203700.0,36.8486,36.8831,36.7935,36.8693,203700.0
2011-04-08 15:30:00,53.51,53.64,53.5,53.52,224900.0,36.8624,36.9519,36.8555,36.8693,224900.0
2011-04-08 15:40:00,53.51,53.6,53.48,53.58,197300.0,36.8624,36.9244,36.8417,36.9106,197300.0
2011-04-08 15:50:00,53.57,53.72,53.56,53.64,474100.0,36.9037,37.0071,36.8968,36.9519,474100.0
2011-04-11 09:30:00,53.86,54.34,53.85,54.25,728400.0,37.1035,37.4342,37.0966,37.3722,728400.0
2011-04-11 09:40:00,54.24,54.47,54.19,54.46,508600.0,37.3653,37.5237,37.3308,37.5168,508600.0
2011-04-11 09:50:00,54.46,54.46,54.08,54.1,370100.0,37.5168,37.5168,37.2551,37.2688,370100.0
2011-04-11 10:00:00,54.1,54.16,53.92,54.0,388600.0,37.2688,37.3102,37.1448,37.1999,388600.0
2011-04-11 10:10:00,53.99,54.0,53.69,53.73,337700.0,37.1931,37.1999,36.9864,37.0139,337700.0
2011-04-11 10:20:00,53.72,53.87,53.64,53.73,337700.0,37.0071,37.1104,36.9519,37.0139,337700.0
2011-04-11 10:30:00,53.73,53.88,53.66,53.85,212100.0,37.0139,37.1173,36.9657,37.0966,212100.0
2011-04-11 10:40:00,53.86,54.03,53.77,54.0,228200.0,37.1035,37.2206,37.0415,37.1999,228200.0
2011-04-11 10:50:00,53.99,54.01,53.8,53.84,252400.0,37.1931,37.2068,37.0622,37.0897,252400.0
2011-04-11 11:00:00,53.85,53.92,53.78,53.8,175100.0,37.0966,37.1448,37.0484,37.0622,175100.0
2011-04-11 11:10:00,53.79,53.95,53.74,53.91,142000.0,37.0553,37.1655,37.0208,37.1379,142000.0
2011-04-11 11:20:00,53.9,53.92,53.75,53.82,165900.0,37.1311,37.1448,37.0277,37.0759,165900.0
2011-04-11 11:30:00,53.82,53.87,53.75,53.79,128700.0,37.0759,37.1104,37.0277,37.0553,128700.0
2011-04-11 11:40:00,53.79,53.86,53.77,53.79,122200.0,37.0553,37.1035,37.0415,37.0553,122200.0
2011-04-11 11:50:00,53.79,53.88,53.73,53.74,164100.0,37.0553,37.1173,37.0139,37.0208,164100.0
2011-04-11 12:00:00,53.74,53.79,53.65,53.66,193600.0,37.0208,37.0553,36.9588,36.9657,193600.0
2011-04-11 12:10:00,53.66,53.67,53.47,53.5,265600.0,36.9657,36.9726,36.8348,36.8555,265600.0
2011-04-11 12:20:00,53.49,53.63,53.48,53.61,101700.0,36.8486,36.9451,36.8417,36.9313,101700.0
2011-04-11 12:30:00,53.6,53.64,53.5,53.53,180600.0,36.9244,36.9519,36.8555,36.8762,180600.0
2011-04-11 12:40:00,53.53,53.64,53.45,53.63,168700.0,36.8762,36.9519,36.8211,36.9451,168700.0
2011-04-11 12:50:00,53.63,53.64,53.48,53.51,192000.0,36.9451,36.9519,36.8417,36.8624,192000.0
2011-04-11 13:00:00,53.51,53.65,53.48,53.62,242000.0,36.8624,36.9588,36.8417,36.9382,242000.0
2011-04-11 13:10:00,53.63,53.64,53.48,53.56,102800.0,36.9451,36.9519,36.8417,36.8968,102800.0
2011-04-11 13:20:00,53.57,53.68,53.55,53.61,145300.0,36.9037,36.9795,36.8899,36.9313,145300.0
2011-04-11 13:30:00,53.62,53.62,53.5,53.52,123100.0,36.9382,36.9382,36.8555,36.8693,123100.0
2011-04-11 13:40:00,53.52,53.65,53.51,53.52,137800.0,36.8693,36.9588,36.8624,36.8693,137800.0
2011-04-11 13:50:00,53.51,53.67,53.48,53.66,192700.0,36.8624,36.9726,36.8417,36.9657,192700.0
2011-04-11 14:00:00,53.66,53.77,53.65,53.77,241400.0,36.9657,37.0415,36.9588,37.0415,241400.0
2011-04-11 14:10:00,53.77,53.79,53.68,53.7,196200.0,37.0415,37.0553,36.9795,36.9933,196200.0
2011-04-11 14:20:00,53.71,53.75,53.67,53.72,128300.0,37.0002,37.0277,36.9726,37.0071,128300.0
2011-04-11 14:30:00,53.72,53.76,53.64,53.67,160500.0,37.0071,37.0346,36.9519,36.9726,160500.0
2011-04-11 14:40:00,53.66,53.68,53.6,53.62,115400.0,36.9657,36.9795,36.9244,36.9382,115400.0
2011-04-11 14:50:00,53.62,53.66,53.51,53.55,163200.0,36.9382,36.9657,36.8624,36.8899,163200.0
2011-04-11 15:00:00,53.55,53.55,53.43,53.49,254500.0,36.8899,36.8899,36.8073,36.8486,254500.0
2011-04-11 15:10:00,53.49,53.52,53.43,53.48,221000.0,36.8486,36.8693,36.8073,36.8417,221000.0
2011-04-11 15:20:00,53.48,53.5,53.4,53.4,340700.0,36.8417,36.8555,36.7866,36.7866,340700.0
2011-04-11 15:30:00,53.4,53.48,53.4,53.44,285700.0,36.7866,36.8417,36.7866,36.8142,285700.0
2011-04-11 15:40:00,53.43,53.5,53.41,53.5,452000.0,36.8073,36.8555,36.7935,36.8555,452000.0
2011-04-11 15:50:00,53.5,53.59,53.34,53.49,1240100.0,36.8555,36.9175,36.7453,36.8486,1240100.0
2011-04-12 09:30:00,52.8,52.97,51.85,52.18,1165500.0,36.3733,36.4904,35.7188,35.9462,1165500.0
2011-04-12 09:40:00,52.19,52.27,51.96,52.12,547000.0,35.9531,36.0082,35.7946,35.9048,547000.0
2011-04-12 09:50:00,52.12,52.24,52.01,52.12,468600.0,35.9048,35.9875,35.8291,35.9048,468600.0
2011-04-12 10:00:00,52.11,52.12,51.78,51.78,622800.0,35.8979,35.9048,35.6706,35.6706,622800.0
2011-04-12 10:10:00,51.79,52.13,51.73,52.03,399800.0,35.6775,35.9117,35.6362,35.8428,399800.0
2011-04-12 10:20:00,52.03,52.22,51.99,52.2,332500.0,35.8428,35.9737,35.8153,35.9599,332500.0
2011-04-12 10:30:00,52.2,52.33,52.2,52.27,423100.0,35.9599,36.0495,35.9599,36.0082,423100.0
2011-04-12 10:40:00,52.27,52.42,52.12,52.23,329000.0,36.0082,36.1115,35.9048,35.9806,329000.0
2011-04-12 10:50:00,52.23,52.27,52.0,52.02,524500.0,35.9806,36.0082,35.8222,35.8359,524500.0
2011-04-12 11:00:00,52.02,52.12,52.0,52.01,381400.0,35.8359,35.9048,35.8222,35.8291,381400.0
2011-04-12 11:10:00,52.01,52.13,52.0,52.03,244700.0,35.8291,35.9117,35.8222,35.8428,244700.0
2011-04-12 11:20:00,52.02,52.18,52.0,52.16,226900.0,35.8359,35.9462,35.8222,35.9324,226900.0
2011-04-12 11:30:00,52.15,52.31,52.12,52.28,181500.0,35.9255,36.0357,35.9048,36.0151,181500.0
2011-04-12 11:40:00,52.27,52.38,52.21,52.26,136700.0,36.0082,36.0839,35.9668,36.0013,136700.0
2011-04-12 11:50:00,52.25,52.3,52.22,52.22,156700.0,35.9944,36.0288,35.9737,35.9737,156700.0
2011-04-12 12:00:00,52.22,52.24,52.11,52.12,136000.0,35.9737,35.9875,35.8979,35.9048,136000.0
2011-04-12 12:10:00,52.12,52.24,52.1,52.22,90200.0,35.9048,35.9875,35.8911,35.9737,90200.0
2011-04-12 12:20:00,52.23,52.29,52.21,52.26,107400.0,35.9806,36.0219,35.9668,36.0013,107400.0
2011-04-12 12:30:00,52.26,52.27,52.15,52.25,146000.0,36.0013,36.0082,35.9255,35.9944,146000.0
2011-04-12 12:40:00,52.25,52.45,52.22,52.43,138000.0,35.9944,36.1322,35.9737,36.1184,138000.0
2011-04-12 12:50:00,52.42,52.46,52.34,52.39,83400.0,36.1115,36.1391,36.0564,36.0908,83400.0
2011-04-12 13:00:00,52.39,52.45,52.28,52.29,167900.0,36.0908,36.1322,36.0151,36.0219,167900.0
2011-04-12 13:10:00,52.29,52.3,52.2,52.23,114400.0,36.0219,36.0288,35.9599,35.9806,114400.0
2011-04-12 13:20:00,52.22,52.27,52.19,52.25,115000.0,35.9737,36.0082,35.9531,35.9944,115000.0
2011-04-12 13:30:00,52.25,52.33,52.19,52.2,154100.0,35.9944,36.0495,35.9531,35.9599,154100.0
2011-04-12 13:40:00,52.19,52.35,52.11,52.33,180900.0,35.9531,36.0633,35.8979,36.0495,180900.0
2011-04-12 13:50:00,52.34,52.4,52.3,52.32,137200.0,36.0564,36.0977,36.0288,36.0426,137200.0
2011-04-12 14:00:00,52.3,52.33,52.25,52.32,203300.0,36.0288,36.0495,35.9944,36.0426,203300.0
2011-04-12 14:10:00,52.32,52.35,52.25,52.29,191200.0,36.0426,36.0633,35.9944,36.0219,191200.0
2011-04-12 14:20:00,52.29,52.39,52.27,52.35,156200.0,36.0219,36.0908,36.0082,36.0633,156200.0
2011-04-12 14:30:00,52.36,52.38,52.25,52.3,185600.0,36.0702,36.0839,35.9944,36.0288,185600.0
2011-04-12 14:40:00,52.3,52.35,52.18,52.23,185600.0,36.0288,36.0633,35.9462,35.9806,185600.0
2011-04-12 14:50:00,52.23,52.26,52.17,52.25,198900.0,35.9806,36.0013,35.9393,35.9944,198900.0
2011-04-12 15:00:00,52.25,52.31,52.21,52.26,220700.0,35.9944,36.0357,35.9668,36.0013,220700.0
2011-04-12 15:10:00,52.25,52.26,52.18,52.18,154200.0,35.9944,36.0013,35.9462,35.9462,154200.0
2011-04-12 15:20:00,52.18,52.19,51.99,51.99,553700.0,35.9462,35.9531,35.8153,35.8153,553700.0
2011-04-12 15:30:00,51.99,52.03,51.91,52.0,346800.0,35.8153,35.8428,35.7602,35.8222,346800.0
2011-04-12 15:40:00,52.0,52.05,51.95,52.04,234700.0,35.8222,35.8566,35.7877,35.8497,234700.0
2011-04-12 15:50:00,52.04,52.25,52.04,52.25,752600.0,35.8497,35.9944,35.8497,35.9944,752600.0
2011-04-13 09:30:00,52.86,52.93,52.4,52.49,454900.0,36.4146,36.4628,36.0977,36.1597,454900.0
2011-04-13 09:40:00,52.49,52.66,52.35,52.5,271100.0,36.1597,36.2768,36.0633,36.1666,271100.0
2011-04-13 09:50:00,52.5,52.55,52.36,52.36,185200.0,36.1666,36.2011,36.0702,36.0702,185200.0
2011-04-13 10:00:00,52.38,52.46,52.14,52.15,319500.0,36.0839,36.1391,35.9186,35.9255,319500.0
2011-04-13 10:10:00,52.14,52.25,52.04,52.2,427200.0,35.9186,35.9944,35.8497,35.9599,427200.0
2011-04-13 10:20:00,52.2,52.38,52.17,52.34,365000.0,35.9599,36.0839,35.9393,36.0564,365000.0
2011-04-13 10:30:00,52.35,52.46,52.25,52.3,182800.0,36.0633,36.1391,35.9944,36.0288,182800.0
2011-04-13 10:40:00,52.31,52.63,52.3,52.6,293900.0,36.0357,36.2562,36.0288,36.2355,293900.0
2011-04-13 10:50:00,52.61,52.9,52.6,52.84,381100.0,36.2424,36.4422,36.2355,36.4008,381100.0
2011-04-13 11:00:00,52.84,52.84,52.73,52.75,194900.0,36.4008,36.4008,36.3251,36.3388,194900.0
2011-04-13 11:10:00,52.75,52.83,52.74,52.77,185500.0,36.3388,36.3939,36.3319,36.3526,185500.0
2011-04-13 11:20:00,52.77,52.83,52.73,52.82,179800.0,36.3526,36.3939,36.3251,36.3871,179800.0
2011-04-13 11:30:00,52.8,52.84,52.65,52.66,181400.0,36.3733,36.4008,36.2699,36.2768,181400.0
2011-04-13 11:40:00,52.66,52.7,52.58,52.61,203700.0,36.2768,36.3044,36.2217,36.2424,203700.0
2011-04-13 11:50:00,52.61,52.64,52.29,52.31,218700.0,36.2424,36.2631,36.0219,36.0357,218700.0
2011-04-13 12:00:00,52.31,52.38,52.25,52.26,235500.0,36.0357,36.0839,35.9944,36.0013,235500.0
2011-04-13 12:10:00,52.28,52.3,52.19,52.23,381200.0,36.0151,36.0288,35.9531,35.9806,381200.0
2011-04-13 12:20:00,52.25,52.28,52.18,52.25,198300.0,35.9944,36.0151,35.9462,35.9944,198300.0
2011-04-13 12:30:00,52.24,52.25,52.08,52.12,377800.0,35.9875,35.9944,35.8773,35.9048,377800.0
2011-04-13 12:40:00,52.13,52.18,52.01,52.18,221900.0,35.9117,35.9462,35.8291,35.9462,221900.0
2011-04-13 12:50:00,52.18,52.32,52.18,52.31,137700.0,35.9462,36.0426,35.9462,36.0357,137700.0
2011-04-13 13:00:00,52.31,52.39,52.27,52.32,74800.0,36.0357,36.0908,36.0082,36.0426,74800.0
2011-04-13 13:10:00,52.33,52.35,52.24,52.28,81800.0,36.0495,36.0633,35.9875,36.0151,81800.0
2011-04-13 13:20:00,52.29,52.35,52.25,52.3,68000.0,36.0219,36.0633,35.9944,36.0288,68000.0
2011-04-13 13:30:00,52.31,52.31,52.21,52.26,94400.0,36.0357,36.0357,35.9668,36.0013,94400.0
2011-04-13 13:40:00,52.27,52.33,52.25,52.3,66200.0,36.0082,36.0495,35.9944,36.0288,66200.0
2011-04-13 13:50:00,52.29,52.3,52.2,52.26,145700.0,36.0219,36.0288,35.9599,36.0013,145700.0
2011-04-13 14:00:00,52.25,52.38,52.25,52.33,119600.0,35.9944,36.0839,35.9944,36.0495,119600.0
2011-04-13 14:10:00,52.34,52.4,52.24,52.27,199000.0,36.0564,36.0977,35.9875,36.0082,199000.0
2011-04-13 14:20:00,52.25,52.48,52.24,52.47,161000.0,35.9944,36.1528,35.9875,36.1459,161000.0
2011-04-13 14:30:00,52.46,52.54,52.46,52.54,192100.0,36.1391,36.1942,36.1391,36.1942,192100.0
2011-04-13 14:40:00,52.53,52.7,52.53,52.64,230500.0,36.1873,36.3044,36.1873,36.2631,230500.0
2011-04-13 14:50:00,52.63,52.7,52.63,52.64,149100.0,36.2562,36.3044,36.2562,36.2631,149100.0
2011-04-13 15:00:00,52.64,52.76,52.64,52.7,185000.0,36.2631,36.3457,36.2631,36.3044,185000.0
2011-04-13 15:10:00,52.7,52.78,52.64,52.78,181800.0,36.3044,36.3595,36.2631,36.3595,181800.0
2011-04-13 15:20:00,52.78,52.79,52.64,52.66,145800.0,36.3595,36.3664,36.2631,36.2768,145800.0
2011-04-13 15:30:00,52.66,52.77,52.59,52.69,148700.0,36.2768,36.3526,36.2286,36.2975,148700.0
2011-04-13 15:40:00,52.7,52.75,52.57,52.62,230200.0,36.3044,36.3388,36.2148,36.2493,230200.0
2011-04-13 15:50:00,52.63,52.69,52.59,52.64,513400.0,36.2562,36.2975,36.2286,36.2631,513400.0
2011-04-14 09:30:00,52.01,52.28,51.93,52.03,632100.0,35.8291,36.0151,35.7739,35.8428,632100.0
2011-04-14 09:40:00,52.04,52.05,51.78,51.8,414400.0,35.8497,35.8566,35.6706,35.6844,414400.0
2011-04-14 09:50:00,51.78,52.08,51.75,52.05,454400.0,35.6706,35.8773,35.6499,35.8566,454400.0
2011-04-14 10:00:00,52.05,52.1,52.0,52.05,249500.0,35.8566,35.8911,35.8222,35.8566,249500.0
2011-04-14 10:10:00,52.05,52.15,51.95,52.03,243400.0,35.8566,35.9255,35.7877,35.8428,243400.0
2011-04-14 10:20:00,52.02,52.08,51.86,51.95,374000.0,35.8359,35.8773,35.7257,35.7877,374000.0
2011-04-14 10:30:00,51.95,51.98,51.9,51.91,312000.0,35.7877,35.8084,35.7533,35.7602,312000.0
2011-04-14 10:40:00,51.9,51.91,51.69,51.73,642000.0,35.7533,35.7602,35.6086,35.6362,642000.0
2011-04-14 10:50:00,51.73,51.87,51.72,51.82,271700.0,35.6362,35.7326,35.6293,35.6982,271700.0
2011-04-14 11:00:00,51.82,51.93,51.81,51.86,195900.0,35.6982,35.7739,35.6913,35.7257,195900.0
2011-04-14 11:10:00,51.86,51.92,51.76,51.89,258100.0,35.7257,35.7671,35.6568,35.7464,258100.0
2011-04-14 11:20:00,51.88,52.01,51.86,51.95,273500.0,35.7395,35.8291,35.7257,35.7877,273500.0
2011-04-14 11:30:00,51.96,52.02,51.93,52.0,227900.0,35.7946,35.8359,35.7739,35.8222,227900.0
2011-04-14 11:40:00,51.99,52.12,51.95,52.12,212300.0,35.8153,35.9048,35.7877,35.9048,212300.0
2011-04-14 11:50:00,52.12,52.18,52.08,52.16,112100.0,35.9048,35.9462,35.8773,35.9324,112100.0
2011-04-14 12:00:00,52.15,52.2,52.07,52.2,123700.0,35.9255,35.9599,35.8704,35.9599,123700.0
2011-04-14 12:10:00,52.2,52.25,52.17,52.24,160700.0,35.9599,35.9944,35.9393,35.9875,160700.0
2011-04-14 12:20:00,52.25,52.37,52.24,52.36,156900.0,35.9944,36.0771,35.9875,36.0702,156900.0
2011-04-14 12:30:00,52.36,52.4,52.32,52.35,203600.0,36.0702,36.0977,36.0426,36.0633,203600.0
2011-04-14 12:40:00,52.35,52.37,52.3,52.3,108500.0,36.0633,36.0771,36.0288,36.0288,108500.0
2011-04-14 12:50:00,52.31,52.42,52.3,52.42,132400.0,36.0357,36.1115,36.0288,36.1115,132400.0
2011-04-14 13:00:00,52.41,52.49,52.35,52.35,208900.0,36.1046,36.1597,36.0633,36.0633,208900.0
2011-04-14 13:10:00,52.35,52.35,52.23,52.23,82700.0,36.0633,36.0633,35.9806,35.9806,82700.0
2011-04-14 13:20:00,52.24,52.24,52.13,52.2,154100.0,35.9875,35.9875,35.9117,35.9599,154100.0
2011-04-14 13:30:00,52.2,52.25,52.15,52.23,85100.0,35.9599,35.9944,35.9255,35.9806,85100.0
2011-04-14 13:40:00,52.23,52.23,52.13,52.21,102000.0,35.9806,35.9806,35.9117,35.9668,102000.0
2011-04-14 13:50:00,52.21,52.25,52.15,52.17,180000.0,35.9668,35.9944,35.9255,35.9393,180000.0
2011-04-14 14:00:00,52.18,52.37,52.18,52.35,223100.0,35.9462,36.0771,35.9462,36.0633,223100.0
2011-04-14 14:10:00,52.36,52.4,52.32,52.39,149600.0,36.0702,36.0977,36.0426,36.0908,149600.0
2011-04-14 14:20:00,52.4,52.48,51.45,52.38,306100.0,36.0977,36.1528,35.4433,36.0839,306100.0
2011-04-14 14:30:00,52.37,52.41,52.3,52.33,166500.0,36.0771,36.1046,36.0288,36.0495,166500.0
2011-04-14 14:40:00,52.33,52.35,52.25,52.35,140100.0,36.0495,36.0633,35.9944,36.0633,140100.0
2011-04-14 14:50:00,52.35,52.54,52.34,52.53,409300.0,36.0633,36.1942,36.0564,36.1873,409300.0
2011-04-14 15:00:00,52.53,52.64,52.5,52.59,290200.0,36.1873,36.2631,36.1666,36.2286,290200.0
2011-04-14 15:10:00,52.59,52.84,52.58,52.81,423400.0,36.2286,36.4008,36.2217,36.3802,423400.0
2011-04-14 15:20:00,52.82,52.85,52.75,52.76,262900.0,36.3871,36.4077,36.3388,36.3457,262900.0
2011-04-14 15:30:00,52.75,52.77,52.61,52.71,261400.0,36.3388,36.3526,36.2424,36.3113,261400.0
2011-04-14 15:40:00,52.71,52.81,52.66,52.72,373400.0,36.3113,36.3802,36.2768,36.3182,373400.0
2011-04-14 15:50:00,52.72,52.72,52.6,52.6,664500.0,36.3182,36.3182,36.2355,36.2355,664500.0
2011-04-15 09:30:00,52.75,52.84,52.11,52.59,2980700.0,36.3388,36.4008,35.8979,36.2286,2980700.0
2011-04-15 09:40:00,52.58,52.62,52.3,52.36,460900.0,36.2217,36.2493,36.0288,36.0702,460900.0
2011-04-15 09:50:00,52.38,52.68,52.33,52.68,403500.0,36.0839,36.2906,36.0495,36.2906,403500.0
2011-04-15 10:00:00,52.68,52.98,52.63,52.95,617900.0,36.2906,36.4973,36.2562,36.4766,617900.0
2011-04-15 10:10:00,52.94,52.96,52.68,52.73,285700.0,36.4697,36.4835,36.2906,36.3251,285700.0
2011-04-15 10:20:00,52.74,52.83,52.67,52.81,271900.0,36.3319,36.3939,36.2837,36.3802,271900.0
2011-04-15 10:30:00,52.82,52.97,52.78,52.93,374700.0,36.3871,36.4904,36.3595,36.4628,374700.0
2011-04-15 10:40:00,52.94,52.99,52.86,52.9,206200.0,36.4697,36.5042,36.4146,36.4422,206200.0
2011-04-15 10:50:00,52.9,53.17,52.89,53.16,310100.0,36.4422,36.6282,36.4353,36.6213,310100.0
2011-04-15 11:00:00,53.16,53.2,52.93,52.95,162400.0,36.6213,36.6488,36.4628,36.4766,162400.0
2011-04-15 11:10:00,52.95,53.01,52.94,52.96,147800.0,36.4766,36.5179,36.4697,36.4835,147800.0
2011-04-15 11:20:00,52.96,53.23,52.95,53.22,227500.0,36.4835,36.6695,36.4766,36.6626,227500.0
2011-04-15 11:30:00,53.22,53.37,53.21,53.35,339500.0,36.6626,36.7659,36.6557,36.7522,339500.0
2011-04-15 11:40:00,53.34,53.36,53.18,53.27,175700.0,36.7453,36.7591,36.6351,36.6971,175700.0
2011-04-15 11:50:00,53.27,53.3,52.98,53.07,361400.0,36.6971,36.7177,36.4973,36.5593,361400.0
2011-04-15 12:00:00,53.06,53.15,53.05,53.15,130000.0,36.5524,36.6144,36.5455,36.6144,130000.0
2011-04-15 12:10:00,53.15,53.3,53.15,53.28,412200.0,36.6144,36.7177,36.6144,36.7039,412200.0
2011-04-15 12:20:00,53.27,53.28,53.19,53.24,154000.0,36.6971,36.7039,36.6419,36.6764,154000.0
2011-04-15 12:30:00,53.24,53.31,53.18,53.23,224300.0,36.6764,36.7246,36.6351,36.6695,224300.0
2011-04-15 12:40:00,53.23,53.31,53.15,53.28,227800.0,36.6695,36.7246,36.6144,36.7039,227800.0
2011-04-15 12:50:00,53.28,53.4,53.25,53.38,427600.0,36.7039,36.7866,36.6833,36.7728,427600.0
2011-04-15 13:00:00,53.37,53.46,53.23,53.28,400900.0,36.7659,36.8279,36.6695,36.7039,400900.0
2011-04-15 13:10:00,53.28,53.31,53.18,53.28,285200.0,36.7039,36.7246,36.6351,36.7039,285200.0
2011-04-15 13:20:00,53.28,53.39,53.23,53.3,296500.0,36.7039,36.7797,36.6695,36.7177,296500.0
2011-04-15 13:30:00,53.3,53.32,53.27,53.27,258300.0,36.7177,36.7315,36.6971,36.6971,258300.0
2011-04-15 13:40:00,53.28,53.28,53.16,53.2,231400.0,36.7039,36.7039,36.6213,36.6488,231400.0
2011-04-15 13:50:00,53.19,53.19,53.04,53.05,138800.0,36.6419,36.6419,36.5386,36.5455,138800.0
2011-04-15 14:00:00,53.04,53.19,53.04,53.16,251800.0,36.5386,36.6419,36.5386,36.6213,251800.0
2011-04-15 14:10:00,53.16,53.23,53.15,53.21,265200.0,36.6213,36.6695,36.6144,36.6557,265200.0
2011-04-15 14:20:00,53.2,53.29,53.18,53.19,242000.0,36.6488,36.7108,36.6351,36.6419,242000.0
2011-04-15 14:30:00,53.19,53.26,53.14,53.16,204700.0,36.6419,36.6902,36.6075,36.6213,204700.0
2011-04-15 14:40:00,53.15,53.21,53.1,53.11,218600.0,36.6144,36.6557,36.5799,36.5868,218600.0
2011-04-15 14:50:00,53.1,53.17,53.08,53.16,292800.0,36.5799,36.6282,36.5662,36.6213,292800.0
2011-04-15 15:00:00,53.17,53.25,53.13,53.23,449200.0,36.6282,36.6833,36.6006,36.6695,449200.0
2011-04-15 15:10:00,53.23,53.24,53.09,53.11,350900.0,36.6695,36.6764,36.5731,36.5868,350900.0
2011-04-15 15:20:00,53.11,53.12,52.95,52.97,555700.0,36.5868,36.5937,36.4766,36.4904,555700.0
2011-04-15 15:30:00,52.97,53.02,52.93,52.98,647000.0,36.4904,36.5248,36.4628,36.4973,647000.0
2011-04-15 15:40:00,52.97,53.05,52.87,52.94,748400.0,36.4904,36.5455,36.4215,36.4697,748400.0
2011-04-15 15:50:00,52.95,53.17,52.95,53.16,1335800.0,36.4766,36.6282,36.4766,36.6213,1335800.0
2011-04-18 09:30:00,52.12,52.34,52.08,52.27,1236800.0,35.9048,36.0564,35.8773,36.0082,1236800.0
2011-04-18 09:40:00,52.27,52.73,52.25,52.45,767200.0,36.0082,36.3251,35.9944,36.1322,767200.0
2011-04-18 09:50:00,52.45,52.52,52.17,52.22,630900.0,36.1322,36.1804,35.9393,35.9737,630900.0
2011-04-18 10:00:00,52.22,52.26,52.11,52.2,815300.0,35.9737,36.0013,35.8979,35.9599,815300.0
2011-04-18 10:10:00,52.2,52.32,52.14,52.25,370700.0,35.9599,36.0426,35.9186,35.9944,370700.0
2011-04-18 10:20:00,52.25,52.63,52.25,52.6,723800.0,35.9944,36.2562,35.9944,36.2355,723800.0
2011-04-18 10:30:00,52.61,52.67,52.35,52.36,517000.0,36.2424,36.2837,36.0633,36.0702,517000.0
2011-04-18 10:40:00,52.35,52.38,52.04,52.1,395500.0,36.0633,36.0839,35.8497,35.8911,395500.0
2011-04-18 10:50:00,52.09,52.32,52.05,52.27,412400.0,35.8842,36.0426,35.8566,36.0082,412400.0
2011-04-18 11:00:00,52.27,52.54,52.23,52.4,632600.0,36.0082,36.1942,35.9806,36.0977,632600.0
2011-04-18 11:10:00,52.4,52.45,52.35,52.38,211300.0,36.0977,36.1322,36.0633,36.0839,211300.0
2011-04-18 11:20:00,52.38,52.47,52.31,52.33,217700.0,36.0839,36.1459,36.0357,36.0495,217700.0
2011-04-18 11:30:00,52.34,52.48,52.31,52.44,181200.0,36.0564,36.1528,36.0357,36.1253,181200.0
2011-04-18 11:40:00,52.44,52.53,52.41,52.53,226200.0,36.1253,36.1873,36.1046,36.1873,226200.0
2011-04-18 11:50:00,52.52,52.61,52.5,52.6,180100.0,36.1804,36.2424,36.1666,36.2355,180100.0
2011-04-18 12:00:00,52.6,52.61,52.5,52.59,134400.0,36.2355,36.2424,36.1666,36.2286,134400.0
2011-04-18 12:10:00,52.59,52.64,52.56,52.56,148000.0,36.2286,36.2631,36.2079,36.2079,148000.0
2011-04-18 12:20:00,52.56,52.57,52.37,52.51,188500.0,36.2079,36.2148,36.0771,36.1735,188500.0
2011-04-18 12:30:00,52.5,52.53,52.45,52.51,195100.0,36.1666,36.1873,36.1322,36.1735,195100.0
2011-04-18 12:40:00,52.51,52.52,52.45,52.49,207400.0,36.1735,36.1804,36.1322,36.1597,207400.0
2011-04-18 12:50:00,52.49,52.51,52.45,52.46,165900.0,36.1597,36.1735,36.1322,36.1391,165900.0
2011-04-18 13:00:00,52.46,52.46,52.33,52.33,91200.0,36.1391,36.1391,36.0495,36.0495,91200.0
2011-04-18 13:10:00,52.33,52.37,52.25,52.35,132100.0,36.0495,36.0771,35.9944,36.0633,132100.0
2011-04-18 13:20:00,52.35,52.45,52.35,52.41,132200.0,36.0633,36.1322,36.0633,36.1046,132200.0
2011-04-18 13:30:00,52.41,52.55,52.4,52.48,158800.0,36.1046,36.2011,36.0977,36.1528,158800.0
2011-04-18 13:40:00,52.48,52.67,52.48,52.66,191400.0,36.1528,36.2837,36.1528,36.2768,191400.0
2011-04-18 13:50:00,52.66,52.79,52.63,52.74,132200.0,36.2768,36.3664,36.2562,36.3319,132200.0
2011-04-18 14:00:00,52.73,52.73,52.63,52.71,151600.0,36.3251,36.3251,36.2562,36.3113,151600.0
2011-04-18 14:10:00,52.7,52.71,52.52,52.6,169300.0,36.3044,36.3113,36.1804,36.2355,169300.0
2011-04-18 14:20:00,52.6,52.63,52.55,52.59,130400.0,36.2355,36.2562,36.2011,36.2286,130400.0
2011-04-18 14:30:00,52.59,52.78,52.58,52.77,150000.0,36.2286,36.3595,36.2217,36.3526,150000.0
2011-04-18 14:40:00,52.78,52.96,52.75,52.89,454200.0,36.3595,36.4835,36.3388,36.4353,454200.0
2011-04-18 14:50:00,52.89,52.9,52.81,52.85,279300.0,36.4353,36.4422,36.3802,36.4077,279300.0
2011-04-18 15:00:00,52.86,52.89,52.72,52.76,273900.0,36.4146,36.4353,36.3182,36.3457,273900.0
2011-04-18 15:10:00,52.76,52.98,52.76,52.96,285800.0,36.3457,36.4973,36.3457,36.4835,285800.0
2011-04-18 15:20:00,52.96,53.1,52.95,53.06,383200.0,36.4835,36.5799,36.4766,36.5524,383200.0
2011-04-18 15:30:00,53.06,53.2,53.06,53.16,592900.0,36.5524,36.6488,36.5524,36.6213,592900.0
2011-04-18 15:40:00,53.16,53.19,53.1,53.18,654000.0,36.6213,36.6419,36.5799,36.6351,654000.0
2011-04-18 15:50:00,53.19,53.33,53.14,53.25,801800.0,36.6419,36.7384,36.6075,36.6833,801800.0
2011-04-19 09:30:00,53.29,53.44,52.94,53.0,714000.0,36.7108,36.8142,36.4697,36.5111,714000.0
2011-04-19 09:40:00,53.0,53.16,52.88,53.07,370600.0,36.5111,36.6213,36.4284,36.5593,370600.0
2011-04-19 09:50:00,53.07,53.39,52.99,53.29,505900.0,36.5593,36.7797,36.5042,36.7108,505900.0
2011-04-19 10:00:00,53.3,53.5,53.15,53.49,774700.0,36.7177,36.8555,36.6144,36.8486,774700.0
2011-04-19 10:10:00,53.49,53.69,53.47,53.53,614100.0,36.8486,36.9864,36.8348,36.8762,614100.0
2011-04-19 10:20:00,53.53,53.65,53.43,53.58,353900.0,36.8762,36.9588,36.8073,36.9106,353900.0
2011-04-19 10:30:00,53.59,53.59,53.32,53.32,329700.0,36.9175,36.9175,36.7315,36.7315,329700.0
2011-04-19 10:40:00,53.32,53.42,53.15,53.18,306000.0,36.7315,36.8004,36.6144,36.6351,306000.0
2011-04-19 10:50:00,53.19,53.24,53.02,53.03,266500.0,36.6419,36.6764,36.5248,36.5317,266500.0
2011-04-19 11:00:00,53.03,53.29,52.97,53.23,461000.0,36.5317,36.7108,36.4904,36.6695,461000.0
2011-04-19 11:10:00,53.23,53.23,53.06,53.12,206000.0,36.6695,36.6695,36.5524,36.5937,206000.0
2011-04-19 11:20:00,53.12,53.16,53.04,53.15,288300.0,36.5937,36.6213,36.5386,36.6144,288300.0
2011-04-19 11:30:00,53.14,53.32,53.12,53.14,199100.0,36.6075,36.7315,36.5937,36.6075,199100.0
2011-04-19 11:40:00,53.15,53.18,53.07,53.07,136900.0,36.6144,36.6351,36.5593,36.5593,136900.0
2011-04-19 11:50:00,53.06,53.26,53.05,53.26,191700.0,36.5524,36.6902,36.5455,36.6902,191700.0
2011-04-19 12:00:00,53.25,53.3,53.2,53.3,192200.0,36.6833,36.7177,36.6488,36.7177,192200.0
2011-04-19 12:10:00,53.3,53.46,53.23,53.3,223100.0,36.7177,36.8279,36.6695,36.7177,223100.0
2011-04-19 12:20:00,53.31,53.39,53.24,53.36,157000.0,36.7246,36.7797,36.6764,36.7591,157000.0
2011-04-19 12:30:00,53.36,53.39,53.25,53.38,149800.0,36.7591,36.7797,36.6833,36.7728,149800.0
2011-04-19 12:40:00,53.39,53.4,53.34,53.37,127700.0,36.7797,36.7866,36.7453,36.7659,127700.0
2011-04-19 12:50:00,53.37,53.44,53.37,53.37,98700.0,36.7659,36.8142,36.7659,36.7659,98700.0
2011-04-19 13:00:00,53.38,53.43,53.36,53.38,129200.0,36.7728,36.8073,36.7591,36.7728,129200.0
2011-04-19 13:10:00,53.38,53.47,53.33,53.45,155900.0,36.7728,36.8348,36.7384,36.8211,155900.0
2011-04-19 13:20:00,53.45,53.5,53.4,53.4,224800.0,36.8211,36.8555,36.7866,36.7866,224800.0
2011-04-19 13:30:00,53.4,53.47,53.36,53.43,246200.0,36.7866,36.8348,36.7591,36.8073,246200.0
2011-04-19 13:40:00,53.44,53.53,53.39,53.47,158500.0,36.8142,36.8762,36.7797,36.8348,158500.0
2011-04-19 13:50:00,53.47,53.49,53.41,53.46,151100.0,36.8348,36.8486,36.7935,36.8279,151100.0
2011-04-19 14:00:00,53.46,53.49,53.38,53.43,210900.0,36.8279,36.8486,36.7728,36.8073,210900.0
2011-04-19 14:10:00,53.43,53.51,53.41,53.47,181000.0,36.8073,36.8624,36.7935,36.8348,181000.0
2011-04-19 14:20:00,53.47,53.47,53.33,53.37,115900.0,36.8348,36.8348,36.7384,36.7659,115900.0
2011-04-19 14:30:00,53.37,53.43,53.33,53.4,153500.0,36.7659,36.8073,36.7384,36.7866,153500.0
2011-04-19 14:40:00,53.41,53.54,53.38,53.4,257800.0,36.7935,36.8831,36.7728,36.7866,257800.0
2011-04-19 14:50:00,53.41,53.48,53.35,53.35,152700.0,36.7935,36.8417,36.7522,36.7522,152700.0
2011-04-19 15:00:00,53.36,53.49,53.35,53.45,193200.0,36.7591,36.8486,36.7522,36.8211,193200.0
2011-04-19 15:10:00,53.44,53.51,53.39,53.47,249700.0,36.8142,36.8624,36.7797,36.8348,249700.0
2011-04-19 15:20:00,53.47,53.53,53.41,53.43,368300.0,36.8348,36.8762,36.7935,36.8073,368300.0
2011-04-19 15:30:00,53.42,53.42,53.29,53.31,275900.0,36.8004,36.8004,36.7108,36.7246,275900.0
2011-04-19 15:40:00,53.32,53.37,53.28,53.31,389200.0,36.7315,36.7659,36.7039,36.7246,389200.0
2011-04-19 15:50:00,53.32,53.44,53.32,53.41,555300.0,36.7315,36.8142,36.7315,36.7935,555300.0
2011-04-20 09:30:00,54.63,55.4,54.62,55.01,1748600.0,37.6339,38.1644,37.6271,37.8957,1748600.0
2011-04-20 09:40:00,55.02,55.14,54.71,54.87,689100.0,37.9026,37.9853,37.6891,37.7993,689100.0
2011-04-20 09:50:00,54.88,54.98,54.5,54.94,671100.0,37.8062,37.8751,37.5444,37.8475,671100.0
2011-04-20 10:00:00,54.94,54.97,54.73,54.78,504400.0,37.8475,37.8682,37.7028,37.7373,504400.0
2011-04-20 10:10:00,54.78,55.0,54.76,54.99,456600.0,37.7373,37.8888,37.7235,37.8819,456600.0
2011-04-20 10:20:00,54.99,55.05,54.9,54.98,403600.0,37.8819,37.9233,37.8199,37.8751,403600.0
2011-04-20 10:30:00,54.98,55.0,54.89,54.98,359100.0,37.8751,37.8888,37.8131,37.8751,359100.0
2011-04-20 10:40:00,54.99,55.07,54.9,55.01,309600.0,37.8819,37.9371,37.8199,37.8957,309600.0
2011-04-20 10:50:00,55.0,55.1,54.94,55.08,292200.0,37.8888,37.9577,37.8475,37.9439,292200.0
2011-04-20 11:00:00,55.07,55.08,54.93,55.04,215700.0,37.9371,37.9439,37.8406,37.9164,215700.0
2011-04-20 11:10:00,55.05,55.08,54.92,54.95,391000.0,37.9233,37.9439,37.8337,37.8544,391000.0
2011-04-20 11:20:00,54.94,54.95,54.75,54.8,338200.0,37.8475,37.8544,37.7166,37.7511,338200.0
2011-04-20 11:30:00,54.79,54.87,54.77,54.86,179000.0,37.7442,37.7993,37.7304,37.7924,179000.0
2011-04-20 11:40:00,54.86,54.94,54.81,54.86,215100.0,37.7924,37.8475,37.7579,37.7924,215100.0
2011-04-20 11:50:00,54.86,55.03,54.85,54.97,311600.0,37.7924,37.9095,37.7855,37.8682,311600.0
2011-04-20 12:00:00,54.96,54.96,54.82,54.86,224700.0,37.8613,37.8613,37.7648,37.7924,224700.0
2011-04-20 12:10:00,54.86,54.92,54.82,54.84,244000.0,37.7924,37.8337,37.7648,37.7786,244000.0
2011-04-20 12:20:00,54.84,54.87,54.71,54.74,323500.0,37.7786,37.7993,37.6891,37.7097,323500.0
2011-04-20 12:30:00,54.74,54.77,54.7,54.75,184700.0,37.7097,37.7304,37.6822,37.7166,184700.0
2011-04-20 12:40:00,54.75,54.77,54.67,54.68,126000.0,37.7166,37.7304,37.6615,37.6684,126000.0
2011-04-20 12:50:00,54.67,54.78,54.67,54.76,154500.0,37.6615,37.7373,37.6615,37.7235,154500.0
2011-04-20 13:00:00,54.75,54.79,54.66,54.67,261800.0,37.7166,37.7442,37.6546,37.6615,261800.0
2011-04-20 13:10:00,54.67,54.7,54.61,54.61,125000.0,37.6615,37.6822,37.6202,37.6202,125000.0
2011-04-20 13:20:00,54.61,54.77,54.61,54.76,175300.0,37.6202,37.7304,37.6202,37.7235,175300.0
2011-04-20 13:30:00,54.77,54.86,54.74,54.8,178700.0,37.7304,37.7924,37.7097,37.7511,178700.0
2011-04-20 13:40:00,54.79,54.93,54.77,54.89,193200.0,37.7442,37.8406,37.7304,37.8131,193200.0
2011-04-20 13:50:00,54.88,55.0,54.85,54.99,248000.0,37.8062,37.8888,37.7855,37.8819,248000.0
2011-04-20 14:00:00,54.99,55.0,54.88,54.9,230800.0,37.8819,37.8888,37.8062,37.8199,230800.0
2011-04-20 14:10:00,54.9,55.0,54.89,54.96,262400.0,37.8199,37.8888,37.8131,37.8613,262400.0
2011-04-20 14:20:00,54.95,55.0,54.9,54.99,180100.0,37.8544,37.8888,37.8199,37.8819,180100.0
2011-04-20 14:30:00,54.99,54.99,54.9,54.9,263400.0,37.8819,37.8819,37.8199,37.8199,263400.0
2011-04-20 14:40:00,54.9,54.99,54.9,54.96,304000.0,37.8199,37.8819,37.8199,37.8613,304000.0
2011-04-20 14:50:00,54.96,54.98,54.84,54.87,278400.0,37.8613,37.8751,37.7786,37.7993,278400.0
2011-04-20 15:00:00,54.87,54.88,54.72,54.74,326500.0,37.7993,37.8062,37.6959,37.7097,326500.0
2011-04-20 15:10:00,54.74,54.84,54.71,54.81,295300.0,37.7097,37.7786,37.6891,37.7579,295300.0
2011-04-20 15:20:00,54.81,55.1,54.77,55.09,703800.0,37.7579,37.9577,37.7304,37.9508,703800.0
2011-04-20 15:30:00,55.1,55.28,55.05,55.28,853900.0,37.9577,38.0817,37.9233,38.0817,853900.0
2011-04-20 15:40:00,55.28,55.4,55.23,55.32,1115400.0,38.0817,38.1644,38.0473,38.1093,1115400.0
2011-04-20 15:50:00,55.33,55.34,55.12,55.26,1386400.0,38.1162,38.1231,37.9715,38.0679,1386400.0
2011-04-21 09:30:00,57.15,57.55,57.05,57.54,2699500.0,39.3699,39.6455,39.3011,39.6386,2699500.0
2011-04-21 09:40:00,57.54,57.58,57.15,57.29,2125500.0,39.6386,39.6662,39.3699,39.4664,2125500.0
2011-04-21 09:50:00,57.3,57.62,57.18,57.48,1275900.0,39.4733,39.6937,39.3906,39.5973,1275900.0
2011-04-21 10:00:00,57.48,57.57,57.23,57.43,1394200.0,39.5973,39.6593,39.4251,39.5628,1394200.0
2011-04-21 10:10:00,57.44,57.47,57.13,57.28,963300.0,39.5697,39.5904,39.3562,39.4595,963300.0
2011-04-21 10:20:00,57.28,57.38,57.1,57.27,877300.0,39.4595,39.5284,39.3355,39.4526,877300.0
2011-04-21 10:30:00,57.27,57.29,56.7,56.77,1266500.0,39.4526,39.4664,39.0599,39.1082,1266500.0
2011-04-21 10:40:00,56.78,56.89,56.56,56.76,916800.0,39.1151,39.1908,38.9635,39.1013,916800.0
2011-04-21 10:50:00,56.76,56.87,56.56,56.79,639200.0,39.1013,39.1771,38.9635,39.1219,639200.0
2011-04-21 11:00:00,56.8,57.05,56.74,57.03,642000.0,39.1288,39.3011,39.0875,39.2873,642000.0
2011-04-21 11:10:00,57.02,57.15,56.92,56.98,398700.0,39.2804,39.3699,39.2115,39.2528,398700.0
2011-04-21 11:20:00,56.98,57.0,56.86,56.96,340100.0,39.2528,39.2666,39.1702,39.2391,340100.0
2011-04-21 11:30:00,56.95,57.0,56.86,56.86,296100.0,39.2322,39.2666,39.1702,39.1702,296100.0
2011-04-21 11:40:00,56.86,56.88,56.75,56.86,241700.0,39.1702,39.1839,39.0944,39.1702,241700.0
2011-04-21 11:50:00,56.86,57.0,56.85,56.99,221900.0,39.1702,39.2666,39.1633,39.2597,221900.0
2011-04-21 12:00:00,56.99,57.0,56.86,56.97,300300.0,39.2597,39.2666,39.1702,39.2459,300300.0
2011-04-21 12:10:00,56.97,57.05,56.9,56.99,311800.0,39.2459,39.3011,39.1977,39.2597,311800.0
2011-04-21 12:20:00,57.0,57.0,56.9,56.93,184700.0,39.2666,39.2666,39.1977,39.2184,184700.0
2011-04-21 12:30:00,56.94,56.98,56.92,56.94,223300.0,39.2253,39.2528,39.2115,39.2253,223300.0
2011-04-21 12:40:00,56.94,57.05,56.92,57.01,324600.0,39.2253,39.3011,39.2115,39.2735,324600.0
2011-04-21 12:50:00,57.01,57.04,56.89,56.89,176800.0,39.2735,39.2942,39.1908,39.1908,176800.0
2011-04-21 13:00:00,56.89,57.01,56.86,56.89,389700.0,39.1908,39.2735,39.1702,39.1908,389700.0
2011-04-21 13:10:00,56.88,56.98,56.86,56.89,149800.0,39.1839,39.2528,39.1702,39.1908,149800.0
2011-04-21 13:20:00,56.89,56.9,56.8,56.87,216400.0,39.1908,39.1977,39.1288,39.1771,216400.0
2011-04-21 13:30:00,56.88,56.93,56.81,56.88,241100.0,39.1839,39.2184,39.1357,39.1839,241100.0
2011-04-21 13:40:00,56.89,56.93,56.82,56.91,166000.0,39.1908,39.2184,39.1426,39.2046,166000.0
2011-04-21 13:50:00,56.91,56.96,56.85,56.87,183600.0,39.2046,39.2391,39.1633,39.1771,183600.0
2011-04-21 14:00:00,56.87,56.87,56.66,56.73,256100.0,39.1771,39.1771,39.0324,39.0806,256100.0
2011-04-21 14:10:00,56.73,56.92,56.73,56.88,231100.0,39.0806,39.2115,39.0806,39.1839,231100.0
2011-04-21 14:20:00,56.88,56.92,56.81,56.9,190700.0,39.1839,39.2115,39.1357,39.1977,190700.0
2011-04-21 14:30:00,56.9,56.99,56.89,56.96,339900.0,39.1977,39.2597,39.1908,39.2391,339900.0
2011-04-21 14:40:00,56.96,56.96,56.8,56.82,251700.0,39.2391,39.2391,39.1288,39.1426,251700.0
2011-04-21 14:50:00,56.83,56.94,56.8,56.91,226300.0,39.1495,39.2253,39.1288,39.2046,226300.0
2011-04-21 15:00:00,56.9,57.04,56.9,57.03,428800.0,39.1977,39.2942,39.1977,39.2873,428800.0
2011-04-21 15:10:00,57.03,57.04,56.94,56.98,405500.0,39.2873,39.2942,39.2253,39.2528,405500.0
2011-04-21 15:20:00,56.98,57.03,56.94,57.0,278600.0,39.2528,39.2873,39.2253,39.2666,278600.0
2011-04-21 15:30:00,57.0,57.05,56.95,56.99,348500.0,39.2666,39.3011,39.2322,39.2597,348500.0
2011-04-21 15:40:00,57.0,57.04,56.88,56.89,602700.0,39.2666,39.2942,39.1839,39.1908,602700.0
2011-04-21 15:50:00,56.88,56.99,56.82,56.98,921100.0,39.1839,39.2597,39.1426,39.2528,921100.0
2011-04-25 09:30:00,56.38,56.66,56.21,56.6,826100.0,38.8395,39.0324,38.7224,38.9911,826100.0
2011-04-25 09:40:00,56.6,57.02,56.58,57.02,563600.0,38.9911,39.2804,38.9773,39.2804,563600.0
2011-04-25 09:50:00,57.02,57.07,56.82,56.94,374800.0,39.2804,39.3148,39.1426,39.2253,374800.0
2011-04-25 10:00:00,56.94,57.05,56.83,56.85,227100.0,39.2253,39.3011,39.1495,39.1633,227100.0
2011-04-25 10:10:00,56.85,56.93,56.74,56.84,264400.0,39.1633,39.2184,39.0875,39.1564,264400.0
2011-04-25 10:20:00,56.84,56.85,56.73,56.75,344000.0,39.1564,39.1633,39.0806,39.0944,344000.0
2011-04-25 10:30:00,56.75,56.77,56.66,56.73,242800.0,39.0944,39.1082,39.0324,39.0806,242800.0
2011-04-25 10:40:00,56.72,56.97,56.72,56.94,271900.0,39.0737,39.2459,39.0737,39.2253,271900.0
2011-04-25 10:50:00,56.93,56.99,56.86,56.96,202900.0,39.2184,39.2597,39.1702,39.2391,202900.0
2011-04-25 11:00:00,56.96,56.97,56.91,56.96,155400.0,39.2391,39.2459,39.2046,39.2391,155400.0
2011-04-25 11:10:00,56.96,56.99,56.92,56.98,159500.0,39.2391,39.2597,39.2115,39.2528,159500.0
2011-04-25 11:20:00,56.98,57.04,56.94,57.02,155900.0,39.2528,39.2942,39.2253,39.2804,155900.0
2011-04-25 11:30:00,57.01,57.14,57.01,57.06,211500.0,39.2735,39.3631,39.2735,39.3079,211500.0
2011-04-25 11:40:00,57.06,57.15,57.06,57.1,203400.0,39.3079,39.3699,39.3079,39.3355,203400.0
2011-04-25 11:50:00,57.1,57.18,57.09,57.16,251300.0,39.3355,39.3906,39.3286,39.3768,251300.0
2011-04-25 12:00:00,57.16,57.18,57.05,57.06,181300.0,39.3768,39.3906,39.3011,39.3079,181300.0
2011-04-25 12:10:00,57.07,57.09,56.98,56.99,122100.0,39.3148,39.3286,39.2528,39.2597,122100.0
2011-04-25 12:20:00,56.99,57.0,56.95,57.0,128600.0,39.2597,39.2666,39.2322,39.2666,128600.0
2011-04-25 12:30:00,56.99,57.0,56.91,56.91,104400.0,39.2597,39.2666,39.2046,39.2046,104400.0
2011-04-25 12:40:00,56.91,56.96,56.89,56.96,110700.0,39.2046,39.2391,39.1908,39.2391,110700.0
2011-04-25 12:50:00,56.96,56.97,56.9,56.92,111000.0,39.2391,39.2459,39.1977,39.2115,111000.0
2011-04-25 13:00:00,56.92,56.95,56.87,56.9,119900.0,39.2115,39.2322,39.1771,39.1977,119900.0
2011-04-25 13:10:00,56.9,56.92,56.83,56.89,136200.0,39.1977,39.2115,39.1495,39.1908,136200.0
2011-04-25 13:20:00,56.88,56.9,56.83,56.83,102700.0,39.1839,39.1977,39.1495,39.1495,102700.0
2011-04-25 13:30:00,56.83,56.95,56.83,56.95,135600.0,39.1495,39.2322,39.1495,39.2322,135600.0
2011-04-25 13:40:00,56.94,57.0,56.89,56.91,171200.0,39.2253,39.2666,39.1908,39.2046,171200.0
2011-04-25 13:50:00,56.91,56.93,56.89,56.9,70000.0,39.2046,39.2184,39.1908,39.1977,70000.0
2011-04-25 14:00:00,56.91,56.98,56.9,56.92,119200.0,39.2046,39.2528,39.1977,39.2115,119200.0
2011-04-25 14:10:00,56.92,56.98,56.92,56.97,132600.0,39.2115,39.2528,39.2115,39.2459,132600.0
2011-04-25 14:20:00,56.95,57.0,56.89,56.91,144400.0,39.2322,39.2666,39.1908,39.2046,144400.0
2011-04-25 14:30:00,56.91,56.93,56.86,56.87,146900.0,39.2046,39.2184,39.1702,39.1771,146900.0
2011-04-25 14:40:00,56.86,56.95,56.86,56.94,118200.0,39.1702,39.2322,39.1702,39.2253,118200.0
2011-04-25 14:50:00,56.94,56.94,56.9,56.93,109600.0,39.2253,39.2253,39.1977,39.2184,109600.0
2011-04-25 15:00:00,56.92,56.94,56.88,56.89,138200.0,39.2115,39.2253,39.1839,39.1908,138200.0
2011-04-25 15:10:00,56.89,56.9,56.71,56.76,344900.0,39.1908,39.1977,39.0668,39.1013,344900.0
2011-04-25 15:20:00,56.76,56.86,56.72,56.85,131500.0,39.1013,39.1702,39.0737,39.1633,131500.0
2011-04-25 15:30:00,56.86,56.96,56.84,56.95,274700.0,39.1702,39.2391,39.1564,39.2322,274700.0
2011-04-25 15:40:00,56.94,56.97,56.85,56.87,348000.0,39.2253,39.2459,39.1633,39.1771,348000.0
2011-04-25 15:50:00,56.87,56.89,56.79,56.85,639500.0,39.1771,39.1908,39.1219,39.1633,639500.0
2011-04-26 09:30:00,57.12,57.3,57.07,57.23,794800.0,39.3493,39.4733,39.3148,39.4251,794800.0
2011-04-26 09:40:00,57.23,57.3,57.16,57.28,368800.0,39.4251,39.4733,39.3768,39.4595,368800.0
2011-04-26 09:50:00,57.28,57.39,57.18,57.27,490300.0,39.4595,39.5353,39.3906,39.4526,490300.0
2011-04-26 10:00:00,57.26,57.33,57.07,57.13,392800.0,39.4457,39.4939,39.3148,39.3562,392800.0
2011-04-26 10:10:00,57.13,57.26,57.1,57.24,323300.0,39.3562,39.4457,39.3355,39.4319,323300.0
2011-04-26 10:20:00,57.24,57.38,57.24,57.3,246500.0,39.4319,39.5284,39.4319,39.4733,246500.0
2011-04-26 10:30:00,57.31,57.36,57.2,57.24,208800.0,39.4802,39.5146,39.4044,39.4319,208800.0
2011-04-26 10:40:00,57.25,57.39,57.23,57.35,233400.0,39.4388,39.5353,39.4251,39.5077,233400.0
2011-04-26 10:50:00,57.36,57.36,57.2,57.27,308300.0,39.5146,39.5146,39.4044,39.4526,308300.0
2011-04-26 11:00:00,57.26,57.32,57.22,57.29,300900.0,39.4457,39.4871,39.4182,39.4664,300900.0
2011-04-26 11:10:00,57.29,57.31,57.19,57.23,155500.0,39.4664,39.4802,39.3975,39.4251,155500.0
2011-04-26 11:20:00,57.23,57.33,57.23,57.28,215800.0,39.4251,39.4939,39.4251,39.4595,215800.0
2011-04-26 11:30:00,57.28,57.44,57.28,57.3,390700.0,39.4595,39.5697,39.4595,39.4733,390700.0
2011-04-26 11:40:00,57.31,57.36,57.3,57.35,149700.0,39.4802,39.5146,39.4733,39.5077,149700.0
2011-04-26 11:50:00,57.34,57.44,57.34,57.44,180500.0,39.5008,39.5697,39.5008,39.5697,180500.0
2011-04-26 12:00:00,57.44,57.51,57.38,57.4,368300.0,39.5697,39.6179,39.5284,39.5422,368300.0
2011-04-26 12:10:00,57.4,57.45,57.35,57.38,182500.0,39.5422,39.5766,39.5077,39.5284,182500.0
2011-04-26 12:20:00,57.38,57.44,57.35,57.36,244600.0,39.5284,39.5697,39.5077,39.5146,244600.0
2011-04-26 12:30:00,57.36,57.41,57.33,57.33,134600.0,39.5146,39.5491,39.4939,39.4939,134600.0
2011-04-26 12:40:00,57.33,57.37,57.27,57.27,108900.0,39.4939,39.5215,39.4526,39.4526,108900.0
2011-04-26 12:50:00,57.28,57.32,57.25,57.26,134200.0,39.4595,39.4871,39.4388,39.4457,134200.0
2011-04-26 13:00:00,57.25,57.26,57.16,57.16,134000.0,39.4388,39.4457,39.3768,39.3768,134000.0
2011-04-26 13:10:00,57.16,57.16,57.04,57.05,315000.0,39.3768,39.3768,39.2942,39.3011,315000.0
2011-04-26 13:20:00,57.04,57.06,57.0,57.01,234100.0,39.2942,39.3079,39.2666,39.2735,234100.0
2011-04-26 13:30:00,57.01,57.02,56.93,56.98,319600.0,39.2735,39.2804,39.2184,39.2528,319600.0
2011-04-26 13:40:00,56.98,57.07,56.98,57.02,170800.0,39.2528,39.3148,39.2528,39.2804,170800.0
2011-04-26 13:50:00,57.02,57.12,57.0,57.09,213500.0,39.2804,39.3493,39.2666,39.3286,213500.0
2011-04-26 14:00:00,57.09,57.1,57.03,57.04,117100.0,39.3286,39.3355,39.2873,39.2942,117100.0
2011-04-26 14:10:00,57.03,57.19,56.99,57.19,296300.0,39.2873,39.3975,39.2597,39.3975,296300.0
2011-04-26 14:20:00,57.19,57.27,57.18,57.25,307000.0,39.3975,39.4526,39.3906,39.4388,307000.0
2011-04-26 14:30:00,57.25,57.28,57.2,57.23,196300.0,39.4388,39.4595,39.4044,39.4251,196300.0
2011-04-26 14:40:00,57.24,57.28,57.22,57.26,156000.0,39.4319,39.4595,39.4182,39.4457,156000.0
2011-04-26 14:50:00,57.26,57.4,57.24,57.35,256400.0,39.4457,39.5422,39.4319,39.5077,256400.0
2011-04-26 15:00:00,57.35,57.4,57.33,57.4,246000.0,39.5077,39.5422,39.4939,39.5422,246000.0
2011-04-26 15:10:00,57.4,57.44,57.34,57.4,250800.0,39.5422,39.5697,39.5008,39.5422,250800.0
2011-04-26 15:20:00,57.39,57.41,57.23,57.32,255100.0,39.5353,39.5491,39.4251,39.4871,255100.0
2011-04-26 15:30:00,57.33,57.33,57.19,57.19,225100.0,39.4939,39.4939,39.3975,39.3975,225100.0
2011-04-26 15:40:00,57.19,57.29,57.17,57.17,363200.0,39.3975,39.4664,39.3837,39.3837,363200.0
2011-04-26 15:50:00,57.17,57.27,57.11,57.21,931100.0,39.3837,39.4526,39.3424,39.4113,931100.0
2011-04-27 09:30:00,57.83,57.83,57.43,57.54,946800.0,39.8384,39.8384,39.5628,39.6386,946800.0
2011-04-27 09:40:00,57.55,57.89,57.53,57.89,456000.0,39.6455,39.8797,39.6317,39.8797,456000.0
2011-04-27 09:50:00,57.89,57.91,57.75,57.81,465900.0,39.8797,39.8935,39.7833,39.8246,465900.0
2011-04-27 10:00:00,57.81,57.82,57.6,57.61,503700.0,39.8246,39.8315,39.6799,39.6868,503700.0
2011-04-27 10:10:00,57.61,57.62,57.46,57.47,291600.0,39.6868,39.6937,39.5835,39.5904,291600.0
2011-04-27 10:20:00,57.46,57.47,57.32,57.38,354400.0,39.5835,39.5904,39.4871,39.5284,354400.0
2011-04-27 10:30:00,57.38,57.46,57.2,57.24,475800.0,39.5284,39.5835,39.4044,39.4319,475800.0
2011-04-27 10:40:00,57.23,57.25,57.1,57.25,452100.0,39.4251,39.4388,39.3355,39.4388,452100.0
2011-04-27 10:50:00,57.25,57.36,57.24,57.36,254900.0,39.4388,39.5146,39.4319,39.5146,254900.0
2011-04-27 11:00:00,57.35,57.62,57.34,57.6,458700.0,39.5077,39.6937,39.5008,39.6799,458700.0
2011-04-27 11:10:00,57.61,57.72,57.57,57.71,267600.0,39.6868,39.7626,39.6593,39.7557,267600.0
2011-04-27 11:20:00,57.71,57.75,57.69,57.75,214500.0,39.7557,39.7833,39.7419,39.7833,214500.0
2011-04-27 11:30:00,57.75,57.8,57.73,57.75,193000.0,39.7833,39.8177,39.7695,39.7833,193000.0
2011-04-27 11:40:00,57.75,57.84,57.69,57.78,371600.0,39.7833,39.8453,39.7419,39.8039,371600.0
2011-04-27 11:50:00,57.78,57.79,57.71,57.74,133800.0,39.8039,39.8108,39.7557,39.7764,133800.0
2011-04-27 12:00:00,57.74,57.74,57.67,57.71,201700.0,39.7764,39.7764,39.7282,39.7557,201700.0
2011-04-27 12:10:00,57.72,57.92,57.7,57.84,350000.0,39.7626,39.9004,39.7488,39.8453,350000.0
2011-04-27 12:20:00,57.84,57.87,57.69,57.75,157600.0,39.8453,39.8659,39.7419,39.7833,157600.0
2011-04-27 12:30:00,57.76,57.89,57.7,57.85,314300.0,39.7902,39.8797,39.7488,39.8522,314300.0
2011-04-27 12:40:00,57.85,57.86,57.76,57.8,214500.0,39.8522,39.8591,39.7902,39.8177,214500.0
2011-04-27 12:50:00,57.81,57.93,57.81,57.89,134000.0,39.8246,39.9073,39.8246,39.8797,134000.0
2011-04-27 13:00:00,57.89,57.94,57.84,57.92,127100.0,39.8797,39.9142,39.8453,39.9004,127100.0
2011-04-27 13:10:00,57.92,57.97,57.9,57.95,220000.0,39.9004,39.9348,39.8866,39.9211,220000.0
2011-04-27 13:20:00,57.95,57.98,57.89,57.9,210000.0,39.9211,39.9417,39.8797,39.8866,210000.0
2011-04-27 13:30:00,57.9,57.95,57.88,57.94,206300.0,39.8866,39.9211,39.8728,39.9142,206300.0
2011-04-27 13:40:00,57.94,57.98,57.92,57.94,239300.0,39.9142,39.9417,39.9004,39.9142,239300.0
2011-04-27 13:50:00,57.93,58.03,57.93,58.0,531300.0,39.9073,39.9762,39.9073,39.9555,531300.0
2011-04-27 14:00:00,57.99,58.12,57.98,58.11,310000.0,39.9486,40.0382,39.9417,40.0313,310000.0
2011-04-27 14:10:00,58.12,58.14,58.05,58.13,335300.0,40.0382,40.0519,39.9899,40.0451,335300.0
2011-04-27 14:20:00,58.13,58.21,58.06,58.08,377100.0,40.0451,40.1002,39.9968,40.0106,377100.0
2011-04-27 14:30:00,58.08,58.24,58.08,58.22,269200.0,40.0106,40.1208,40.0106,40.1071,269200.0
2011-04-27 14:40:00,58.22,58.22,58.12,58.13,277500.0,40.1071,40.1071,40.0382,40.0451,277500.0
2011-04-27 14:50:00,58.12,58.29,58.11,58.28,274700.0,40.0382,40.1553,40.0313,40.1484,274700.0
2011-04-27 15:00:00,58.28,58.34,58.23,58.25,414000.0,40.1484,40.1897,40.1139,40.1277,414000.0
2011-04-27 15:10:00,58.25,58.42,58.24,58.42,374100.0,40.1277,40.2448,40.1208,40.2448,374100.0
2011-04-27 15:20:00,58.42,58.44,58.36,58.38,450900.0,40.2448,40.2586,40.2035,40.2173,450900.0
2011-04-27 15:30:00,58.38,58.46,58.37,58.4,754000.0,40.2173,40.2724,40.2104,40.2311,754000.0
2011-04-27 15:40:00,58.41,58.42,58.27,58.3,905200.0,40.2379,40.2448,40.1415,40.1622,905200.0
2011-04-27 15:50:00,58.29,58.3,58.06,58.18,1314500.0,40.1553,40.1622,39.9968,40.0795,1314500.0
2011-04-28 09:30:00,57.76,58.0,57.64,57.89,868300.0,39.7902,39.9555,39.7075,39.8797,868300.0
2011-04-28 09:40:00,57.9,57.96,57.57,57.63,542200.0,39.8866,39.9279,39.6593,39.7006,542200.0
2011-04-28 09:50:00,57.63,57.85,57.54,57.78,429500.0,39.7006,39.8522,39.6386,39.8039,429500.0
2011-04-28 10:00:00,57.78,57.82,57.72,57.76,258900.0,39.8039,39.8315,39.7626,39.7902,258900.0
2011-04-28 10:10:00,57.76,57.76,57.55,57.56,195700.0,39.7902,39.7902,39.6455,39.6524,195700.0
2011-04-28 10:20:00,57.56,57.58,57.39,57.5,530900.0,39.6524,39.6662,39.5353,39.6111,530900.0
2011-04-28 10:30:00,57.5,57.5,57.38,57.41,244200.0,39.6111,39.6111,39.5284,39.5491,244200.0
2011-04-28 10:40:00,57.41,57.54,57.41,57.52,283300.0,39.5491,39.6386,39.5491,39.6248,283300.0
2011-04-28 10:50:00,57.51,57.55,57.47,57.49,315600.0,39.6179,39.6455,39.5904,39.6042,315600.0
2011-04-28 11:00:00,57.49,57.55,57.44,57.44,223700.0,39.6042,39.6455,39.5697,39.5697,223700.0
2011-04-28 11:10:00,57.45,57.47,57.42,57.44,174000.0,39.5766,39.5904,39.5559,39.5697,174000.0
2011-04-28 11:20:00,57.44,57.45,57.4,57.4,190500.0,39.5697,39.5766,39.5422,39.5422,190500.0
2011-04-28 11:30:00,57.4,57.43,57.29,57.3,205100.0,39.5422,39.5628,39.4664,39.4733,205100.0
2011-04-28 11:40:00,57.3,57.3,57.21,57.22,250300.0,39.4733,39.4733,39.4113,39.4182,250300.0
2011-04-28 11:50:00,57.23,57.28,57.2,57.2,314300.0,39.4251,39.4595,39.4044,39.4044,314300.0
2011-04-28 12:00:00,57.21,57.26,57.15,57.23,259100.0,39.4113,39.4457,39.3699,39.4251,259100.0
2011-04-28 12:10:00,57.23,57.45,57.22,57.41,170300.0,39.4251,39.5766,39.4182,39.5491,170300.0
2011-04-28 12:20:00,57.41,57.62,57.37,57.62,178600.0,39.5491,39.6937,39.5215,39.6937,178600.0
2011-04-28 12:30:00,57.62,57.69,57.52,57.69,209000.0,39.6937,39.7419,39.6248,39.7419,209000.0
2011-04-28 12:40:00,57.69,57.72,57.54,57.55,179700.0,39.7419,39.7626,39.6386,39.6455,179700.0
2011-04-28 12:50:00,57.55,57.55,57.47,57.47,169100.0,39.6455,39.6455,39.5904,39.5904,169100.0
2011-04-28 13:00:00,57.48,57.53,57.46,57.46,156900.0,39.5973,39.6317,39.5835,39.5835,156900.0
2011-04-28 13:10:00,57.47,57.5,57.39,57.46,200700.0,39.5904,39.6111,39.5353,39.5835,200700.0
2011-04-28 13:20:00,57.45,57.47,57.37,57.41,231400.0,39.5766,39.5904,39.5215,39.5491,231400.0
2011-04-28 13:30:00,57.41,57.45,57.38,57.39,168600.0,39.5491,39.5766,39.5284,39.5353,168600.0
2011-04-28 13:40:00,57.4,57.47,57.36,57.45,205800.0,39.5422,39.5904,39.5146,39.5766,205800.0
2011-04-28 13:50:00,57.45,57.46,57.4,57.42,187700.0,39.5766,39.5835,39.5422,39.5559,187700.0
2011-04-28 14:00:00,57.42,57.42,57.34,57.34,180400.0,39.5559,39.5559,39.5008,39.5008,180400.0
2011-04-28 14:10:00,57.35,57.42,57.33,57.42,142500.0,39.5077,39.5559,39.4939,39.5559,142500.0
2011-04-28 14:20:00,57.43,57.47,57.4,57.43,260700.0,39.5628,39.5904,39.5422,39.5628,260700.0
2011-04-28 14:30:00,57.44,57.48,57.43,57.45,193800.0,39.5697,39.5973,39.5628,39.5766,193800.0
2011-04-28 14:40:00,57.44,57.48,57.42,57.43,230900.0,39.5697,39.5973,39.5559,39.5628,230900.0
2011-04-28 14:50:00,57.44,57.53,57.42,57.45,224100.0,39.5697,39.6317,39.5559,39.5766,224100.0
2011-04-28 15:00:00,57.46,57.52,57.44,57.49,147100.0,39.5835,39.6248,39.5697,39.6042,147100.0
2011-04-28 15:10:00,57.48,57.61,57.48,57.51,308300.0,39.5973,39.6868,39.5973,39.6179,308300.0
2011-04-28 15:20:00,57.51,57.56,57.46,57.48,322100.0,39.6179,39.6524,39.5835,39.5973,322100.0
2011-04-28 15:30:00,57.48,57.67,57.47,57.66,455800.0,39.5973,39.7282,39.5904,39.7213,455800.0
2011-04-28 15:40:00,57.67,57.78,57.64,57.64,449500.0,39.7282,39.8039,39.7075,39.7075,449500.0
2011-04-28 15:50:00,57.64,57.68,57.53,57.58,953900.0,39.7075,39.7351,39.6317,39.6662,953900.0
2011-04-29 09:30:00,57.56,57.78,57.56,57.69,563200.0,39.6524,39.8039,39.6524,39.7419,563200.0
2011-04-29 09:40:00,57.69,57.78,57.47,57.73,468100.0,39.7419,39.8039,39.5904,39.7695,468100.0
2011-04-29 09:50:00,57.73,57.75,57.62,57.64,342400.0,39.7695,39.7833,39.6937,39.7075,342400.0
2011-04-29 10:00:00,57.64,57.74,57.51,57.55,633300.0,39.7075,39.7764,39.6179,39.6455,633300.0
2011-04-29 10:10:00,57.55,57.69,57.43,57.64,543300.0,39.6455,39.7419,39.5628,39.7075,543300.0
2011-04-29 10:20:00,57.65,57.69,57.6,57.66,266600.0,39.7144,39.7419,39.6799,39.7213,266600.0
2011-04-29 10:30:00,57.66,57.7,57.62,57.67,296000.0,39.7213,39.7488,39.6937,39.7282,296000.0
2011-04-29 10:40:00,57.68,57.78,57.64,57.75,286900.0,39.7351,39.8039,39.7075,39.7833,286900.0
2011-04-29 10:50:00,57.74,57.84,57.73,57.82,191400.0,39.7764,39.8453,39.7695,39.8315,191400.0
2011-04-29 11:00:00,57.81,57.86,57.76,57.85,223400.0,39.8246,39.8591,39.7902,39.8522,223400.0
2011-04-29 11:10:00,57.85,57.88,57.75,57.75,132200.0,39.8522,39.8728,39.7833,39.7833,132200.0
2011-04-29 11:20:00,57.75,57.88,57.74,57.85,232800.0,39.7833,39.8728,39.7764,39.8522,232800.0
2011-04-29 11:30:00,57.84,57.86,57.8,57.83,87700.0,39.8453,39.8591,39.8177,39.8384,87700.0
2011-04-29 11:40:00,57.82,57.88,57.72,57.88,311500.0,39.8315,39.8728,39.7626,39.8728,311500.0
2011-04-29 11:50:00,57.88,57.88,57.78,57.79,85800.0,39.8728,39.8728,39.8039,39.8108,85800.0
2011-04-29 12:00:00,57.79,57.82,57.68,57.72,108000.0,39.8108,39.8315,39.7351,39.7626,108000.0
2011-04-29 12:10:00,57.72,57.77,57.71,57.74,163600.0,39.7626,39.7971,39.7557,39.7764,163600.0
2011-04-29 12:20:00,57.75,57.78,57.73,57.77,90500.0,39.7833,39.8039,39.7695,39.7971,90500.0
2011-04-29 12:30:00,57.78,57.8,57.74,57.79,107300.0,39.8039,39.8177,39.7764,39.8108,107300.0
2011-04-29 12:40:00,57.79,57.8,57.76,57.76,195200.0,39.8108,39.8177,39.7902,39.7902,195200.0
2011-04-29 12:50:00,57.76,57.93,57.76,57.91,218400.0,39.7902,39.9073,39.7902,39.8935,218400.0
2011-04-29 13:00:00,57.91,57.96,57.9,57.95,135100.0,39.8935,39.9279,39.8866,39.9211,135100.0
2011-04-29 13:10:00,57.94,57.99,57.9,57.9,86600.0,39.9142,39.9486,39.8866,39.8866,86600.0
2011-04-29 13:20:00,57.9,57.92,57.85,57.86,84400.0,39.8866,39.9004,39.8522,39.8591,84400.0
2011-04-29 13:30:00,57.87,57.88,57.68,57.71,180000.0,39.8659,39.8728,39.7351,39.7557,180000.0
2011-04-29 13:40:00,57.71,57.74,57.68,57.72,89600.0,39.7557,39.7764,39.7351,39.7626,89600.0
2011-04-29 13:50:00,57.72,57.73,57.56,57.58,176500.0,39.7626,39.7695,39.6524,39.6662,176500.0
2011-04-29 14:00:00,57.58,57.59,57.52,57.55,230300.0,39.6662,39.6731,39.6248,39.6455,230300.0
2011-04-29 14:10:00,57.55,57.55,57.49,57.49,127300.0,39.6455,39.6455,39.6042,39.6042,127300.0
2011-04-29 14:20:00,57.49,57.51,57.45,57.47,213600.0,39.6042,39.6179,39.5766,39.5904,213600.0
2011-04-29 14:30:00,57.47,57.53,57.44,57.53,223700.0,39.5904,39.6317,39.5697,39.6317,223700.0
2011-04-29 14:40:00,57.52,57.54,57.28,57.37,544900.0,39.6248,39.6386,39.4595,39.5215,544900.0
2011-04-29 14:50:00,57.37,57.38,57.3,57.32,246300.0,39.5215,39.5284,39.4733,39.4871,246300.0
2011-04-29 15:00:00,57.32,57.33,57.19,57.24,465400.0,39.4871,39.4939,39.3975,39.4319,465400.0
2011-04-29 15:10:00,57.23,57.3,57.2,57.27,341400.0,39.4251,39.4733,39.4044,39.4526,341400.0
2011-04-29 15:20:00,57.27,57.33,57.21,57.22,253700.0,39.4526,39.4939,39.4113,39.4182,253700.0
2011-04-29 15:30:00,57.22,57.34,57.22,57.29,544100.0,39.4182,39.5008,39.4182,39.4664,544100.0
2011-04-29 15:40:00,57.3,57.38,57.27,57.34,740500.0,39.4733,39.5284,39.4526,39.5008,740500.0
2011-04-29 15:50:00,57.35,57.35,56.84,56.85,4278100.0,39.5077,39.5077,39.1564,39.1633,4278100.0
2011-05-02 09:30:00,57.45,57.7,57.1,57.15,703600.0,39.5766,39.7488,39.3355,39.3699,703600.0
2011-05-02 09:40:00,57.15,57.34,57.09,57.15,570500.0,39.3699,39.5008,39.3286,39.3699,570500.0
2011-05-02 09:50:00,57.14,57.23,56.98,57.2,506000.0,39.3631,39.4251,39.2528,39.4044,506000.0
2011-05-02 10:00:00,57.2,57.46,57.18,57.42,501300.0,39.4044,39.5835,39.3906,39.5559,501300.0
2011-05-02 10:10:00,57.42,57.69,57.39,57.68,323400.0,39.5559,39.7419,39.5353,39.7351,323400.0
2011-05-02 10:20:00,57.69,57.9,57.6,57.88,472600.0,39.7419,39.8866,39.6799,39.8728,472600.0
2011-05-02 10:30:00,57.88,57.9,57.7,57.79,316800.0,39.8728,39.8866,39.7488,39.8108,316800.0
2011-05-02 10:40:00,57.79,57.81,57.68,57.74,274600.0,39.8108,39.8246,39.7351,39.7764,274600.0
2011-05-02 10:50:00,57.73,57.87,57.73,57.77,408500.0,39.7695,39.8659,39.7695,39.7971,408500.0
2011-05-02 11:00:00,57.78,57.8,57.69,57.7,368200.0,39.8039,39.8177,39.7419,39.7488,368200.0
2011-05-02 11:10:00,57.7,57.71,57.68,57.7,126400.0,39.7488,39.7557,39.7351,39.7488,126400.0
2011-05-02 11:20:00,57.7,57.7,57.53,57.56,338500.0,39.7488,39.7488,39.6317,39.6524,338500.0
2011-05-02 11:30:00,57.56,57.65,57.39,57.64,409600.0,39.6524,39.7144,39.5353,39.7075,409600.0
2011-05-02 11:40:00,57.66,57.72,57.53,57.53,163400.0,39.7213,39.7626,39.6317,39.6317,163400.0
2011-05-02 11:50:00,57.52,57.59,57.44,57.44,219200.0,39.6248,39.6731,39.5697,39.5697,219200.0
2011-05-02 12:00:00,57.44,57.47,57.31,57.32,239500.0,39.5697,39.5904,39.4802,39.4871,239500.0
2011-05-02 12:10:00,57.32,57.39,57.25,57.37,261800.0,39.4871,39.5353,39.4388,39.5215,261800.0
2011-05-02 12:20:00,57.38,57.38,57.16,57.18,289500.0,39.5284,39.5284,39.3768,39.3906,289500.0
2011-05-02 12:30:00,57.19,57.38,57.11,57.38,306900.0,39.3975,39.5284,39.3424,39.5284,306900.0
2011-05-02 12:40:00,57.37,57.4,57.28,57.28,205500.0,39.5215,39.5422,39.4595,39.4595,205500.0
2011-05-02 12:50:00,57.29,57.4,57.28,57.38,133300.0,39.4664,39.5422,39.4595,39.5284,133300.0
2011-05-02 13:00:00,57.37,57.4,57.29,57.39,164600.0,39.5215,39.5422,39.4664,39.5353,164600.0
2011-05-02 13:10:00,57.38,57.5,57.36,57.49,132200.0,39.5284,39.6111,39.5146,39.6042,132200.0
2011-05-02 13:20:00,57.49,57.62,57.47,57.58,121500.0,39.6042,39.6937,39.5904,39.6662,121500.0
2011-05-02 13:30:00,57.57,57.61,57.5,57.52,155300.0,39.6593,39.6868,39.6111,39.6248,155300.0
2011-05-02 13:40:00,57.52,57.56,57.49,57.51,81000.0,39.6248,39.6524,39.6042,39.6179,81000.0
2011-05-02 13:50:00,57.51,57.52,57.46,57.5,108500.0,39.6179,39.6248,39.5835,39.6111,108500.0
2011-05-02 14:00:00,57.5,57.52,57.47,57.5,218100.0,39.6111,39.6248,39.5904,39.6111,218100.0
2011-05-02 14:10:00,57.5,57.59,57.49,57.55,187100.0,39.6111,39.6731,39.6042,39.6455,187100.0
2011-05-02 14:20:00,57.55,57.56,57.43,57.47,136900.0,39.6455,39.6524,39.5628,39.5904,136900.0
2011-05-02 14:30:00,57.47,57.55,57.44,57.54,119200.0,39.5904,39.6455,39.5697,39.6386,119200.0
2011-05-02 14:40:00,57.54,57.58,57.51,57.51,190300.0,39.6386,39.6662,39.6179,39.6179,190300.0
2011-05-02 14:50:00,57.52,57.54,57.41,57.41,199000.0,39.6248,39.6386,39.5491,39.5491,199000.0
2011-05-02 15:00:00,57.41,57.55,57.35,57.52,223700.0,39.5491,39.6455,39.5077,39.6248,223700.0
2011-05-02 15:10:00,57.52,57.55,57.46,57.49,174800.0,39.6248,39.6455,39.5835,39.6042,174800.0
2011-05-02 15:20:00,57.5,57.52,57.31,57.35,335500.0,39.6111,39.6248,39.4802,39.5077,335500.0
2011-05-02 15:30:00,57.36,57.36,57.15,57.2,347100.0,39.5146,39.5146,39.3699,39.4044,347100.0
2011-05-02 15:40:00,57.21,57.32,57.12,57.31,478300.0,39.4113,39.4871,39.3493,39.4802,478300.0
2011-05-02 15:50:00,57.31,57.36,57.22,57.28,734000.0,39.4802,39.5146,39.4182,39.4595,734000.0
2011-05-03 09:30:00,57.36,57.5,57.24,57.46,345200.0,39.5146,39.6111,39.4319,39.5835,345200.0
2011-05-03 09:40:00,57.47,57.54,57.06,57.13,467800.0,39.5904,39.6386,39.3079,39.3562,467800.0
2011-05-03 09:50:00,57.13,57.3,56.95,57.15,454300.0,39.3562,39.4733,39.2322,39.3699,454300.0
2011-05-03 10:00:00,57.16,57.22,57.03,57.07,295100.0,39.3768,39.4182,39.2873,39.3148,295100.0
2011-05-03 10:10:00,57.08,57.14,57.01,57.04,246200.0,39.3217,39.3631,39.2735,39.2942,246200.0
2011-05-03 10:20:00,57.05,57.08,56.92,56.92,272800.0,39.3011,39.3217,39.2115,39.2115,272800.0
2011-05-03 10:30:00,56.92,56.95,56.71,56.72,331600.0,39.2115,39.2322,39.0668,39.0737,331600.0
2011-05-03 10:40:00,56.72,56.76,56.65,56.76,360700.0,39.0737,39.1013,39.0255,39.1013,360700.0
2011-05-03 10:50:00,56.76,56.77,56.67,56.68,167900.0,39.1013,39.1082,39.0393,39.0462,167900.0
2011-05-03 11:00:00,56.68,56.75,56.63,56.65,188600.0,39.0462,39.0944,39.0117,39.0255,188600.0
2011-05-03 11:10:00,56.66,56.86,56.65,56.86,196900.0,39.0324,39.1702,39.0255,39.1702,196900.0
2011-05-03 11:20:00,56.86,56.9,56.69,56.72,282500.0,39.1702,39.1977,39.0531,39.0737,282500.0
2011-05-03 11:30:00,56.72,56.86,56.7,56.83,120100.0,39.0737,39.1702,39.0599,39.1495,120100.0
2011-05-03 11:40:00,56.82,56.82,56.69,56.74,181400.0,39.1426,39.1426,39.0531,39.0875,181400.0
2011-05-03 11:50:00,56.74,56.75,56.68,56.7,134400.0,39.0875,39.0944,39.0462,39.0599,134400.0
2011-05-03 12:00:00,56.7,56.71,56.66,56.68,208500.0,39.0599,39.0668,39.0324,39.0462,208500.0
2011-05-03 12:10:00,56.68,56.7,56.65,56.67,171400.0,39.0462,39.0599,39.0255,39.0393,171400.0
2011-05-03 12:20:00,56.68,56.69,56.63,56.66,108600.0,39.0462,39.0531,39.0117,39.0324,108600.0
2011-05-03 12:30:00,56.66,56.68,56.5,56.5,204700.0,39.0324,39.0462,38.9222,38.9222,204700.0
2011-05-03 12:40:00,56.5,56.53,56.42,56.43,219600.0,38.9222,38.9428,38.8671,38.8739,219600.0
2011-05-03 12:50:00,56.43,56.45,56.31,56.33,202400.0,38.8739,38.8877,38.7913,38.8051,202400.0
2011-05-03 13:00:00,56.33,56.37,56.29,56.35,279300.0,38.8051,38.8326,38.7775,38.8188,279300.0
2011-05-03 13:10:00,56.35,56.45,56.34,56.37,215000.0,38.8188,38.8877,38.8119,38.8326,215000.0
2011-05-03 13:20:00,56.38,56.4,56.2,56.23,191600.0,38.8395,38.8533,38.7155,38.7362,191600.0
2011-05-03 13:30:00,56.22,56.4,56.15,56.21,275600.0,38.7293,38.8533,38.6811,38.7224,275600.0
2011-05-03 13:40:00,56.22,56.22,56.09,56.14,310200.0,38.7293,38.7293,38.6397,38.6742,310200.0
2011-05-03 13:50:00,56.15,56.21,56.12,56.18,212700.0,38.6811,38.7224,38.6604,38.7017,212700.0
2011-05-03 14:00:00,56.18,56.2,55.96,56.15,390500.0,38.7017,38.7155,38.5502,38.6811,390500.0
2011-05-03 14:10:00,56.15,56.15,56.01,56.07,288000.0,38.6811,38.6811,38.5846,38.6259,288000.0
2011-05-03 14:20:00,56.08,56.11,56.01,56.1,353600.0,38.6328,38.6535,38.5846,38.6466,353600.0
2011-05-03 14:30:00,56.1,56.15,56.01,56.01,229900.0,38.6466,38.6811,38.5846,38.5846,229900.0
2011-05-03 14:40:00,56.02,56.12,56.01,56.11,290400.0,38.5915,38.6604,38.5846,38.6535,290400.0
2011-05-03 14:50:00,56.11,56.18,56.04,56.05,233500.0,38.6535,38.7017,38.6053,38.6122,233500.0
2011-05-03 15:00:00,56.05,56.15,56.04,56.12,300200.0,38.6122,38.6811,38.6053,38.6604,300200.0
2011-05-03 15:10:00,56.11,56.18,56.1,56.1,229500.0,38.6535,38.7017,38.6466,38.6466,229500.0
2011-05-03 15:20:00,56.11,56.25,56.11,56.22,207200.0,38.6535,38.7499,38.6535,38.7293,207200.0
2011-05-03 15:30:00,56.22,56.25,56.17,56.24,301500.0,38.7293,38.7499,38.6948,38.7431,301500.0
2011-05-03 15:40:00,56.24,56.36,56.22,56.31,474700.0,38.7431,38.8257,38.7293,38.7913,474700.0
2011-05-03 15:50:00,56.31,56.53,56.3,56.49,1003700.0,38.7913,38.9428,38.7844,38.9153,1003700.0
2011-05-04 09:30:00,56.32,56.75,56.29,56.52,471000.0,38.7982,39.0944,38.7775,38.9359,471000.0
2011-05-04 09:40:00,56.52,56.61,56.3,56.56,320700.0,38.9359,38.9979,38.7844,38.9635,320700.0
2011-05-04 09:50:00,56.57,56.59,56.12,56.15,385300.0,38.9704,38.9842,38.6604,38.6811,385300.0
2011-05-04 10:00:00,56.18,56.18,55.95,55.97,367500.0,38.7017,38.7017,38.5433,38.5571,367500.0
2011-05-04 10:10:00,55.98,56.12,55.91,56.12,275600.0,38.5639,38.6604,38.5157,38.6604,275600.0
2011-05-04 10:20:00,56.12,56.15,56.03,56.03,198600.0,38.6604,38.6811,38.5984,38.5984,198600.0
2011-05-04 10:30:00,56.03,56.1,55.99,56.01,230900.0,38.5984,38.6466,38.5708,38.5846,230900.0
2011-05-04 10:40:00,56.01,56.07,55.78,55.8,354700.0,38.5846,38.6259,38.4262,38.4399,354700.0
2011-05-04 10:50:00,55.8,55.92,55.79,55.89,378800.0,38.4399,38.5226,38.4331,38.5019,378800.0
2011-05-04 11:00:00,55.88,55.94,55.86,55.92,220400.0,38.4951,38.5364,38.4813,38.5226,220400.0
2011-05-04 11:10:00,55.93,55.97,55.59,55.62,318400.0,38.5295,38.5571,38.2953,38.3159,318400.0
2011-05-04 11:20:00,55.63,55.66,55.45,55.55,543100.0,38.3228,38.3435,38.1988,38.2677,543100.0
2011-05-04 11:30:00,55.54,55.67,55.51,55.64,291500.0,38.2608,38.3504,38.2402,38.3297,291500.0
2011-05-04 11:40:00,55.63,55.73,55.61,55.73,151800.0,38.3228,38.3917,38.3091,38.3917,151800.0
2011-05-04 11:50:00,55.73,55.82,55.67,55.81,134000.0,38.3917,38.4537,38.3504,38.4468,134000.0
2011-05-04 12:00:00,55.82,55.88,55.77,55.83,162000.0,38.4537,38.4951,38.4193,38.4606,162000.0
2011-05-04 12:10:00,55.82,55.91,55.79,55.91,141600.0,38.4537,38.5157,38.4331,38.5157,141600.0
2011-05-04 12:20:00,55.9,55.91,55.69,55.72,310300.0,38.5088,38.5157,38.3642,38.3848,310300.0
2011-05-04 12:30:00,55.71,55.75,55.64,55.7,365400.0,38.3779,38.4055,38.3297,38.3711,365400.0
2011-05-04 12:40:00,55.7,55.73,55.49,55.52,363100.0,38.3711,38.3917,38.2264,38.2471,363100.0
2011-05-04 12:50:00,55.53,55.62,55.42,55.59,331300.0,38.2539,38.3159,38.1782,38.2953,331300.0
2011-05-04 13:00:00,55.59,55.77,55.55,55.69,259200.0,38.2953,38.4193,38.2677,38.3642,259200.0
2011-05-04 13:10:00,55.69,55.74,55.62,55.73,197800.0,38.3642,38.3986,38.3159,38.3917,197800.0
2011-05-04 13:20:00,55.72,55.87,55.71,55.77,292600.0,38.3848,38.4882,38.3779,38.4193,292600.0
2011-05-04 13:30:00,55.77,55.92,55.76,55.91,212100.0,38.4193,38.5226,38.4124,38.5157,212100.0
2011-05-04 13:40:00,55.92,55.93,55.8,55.8,200000.0,38.5226,38.5295,38.4399,38.4399,200000.0
2011-05-04 13:50:00,55.8,55.83,55.74,55.75,207300.0,38.4399,38.4606,38.3986,38.4055,207300.0
2011-05-04 14:00:00,55.76,55.76,55.68,55.7,154700.0,38.4124,38.4124,38.3573,38.3711,154700.0
2011-05-04 14:10:00,55.7,55.96,55.67,55.96,149300.0,38.3711,38.5502,38.3504,38.5502,149300.0
2011-05-04 14:20:00,55.95,56.0,55.93,55.99,229600.0,38.5433,38.5777,38.5295,38.5708,229600.0
2011-05-04 14:30:00,55.99,56.0,55.84,55.89,312200.0,38.5708,38.5777,38.4675,38.5019,312200.0
2011-05-04 14:40:00,55.89,55.98,55.89,55.97,144900.0,38.5019,38.5639,38.5019,38.5571,144900.0
2011-05-04 14:50:00,55.98,56.03,55.91,55.98,199200.0,38.5639,38.5984,38.5157,38.5639,199200.0
2011-05-04 15:00:00,55.99,56.03,55.94,55.95,250900.0,38.5708,38.5984,38.5364,38.5433,250900.0
2011-05-04 15:10:00,55.95,56.06,55.87,56.05,296600.0,38.5433,38.6191,38.4882,38.6122,296600.0
2011-05-04 15:20:00,56.06,56.23,56.03,56.22,358000.0,38.6191,38.7362,38.5984,38.7293,358000.0
2011-05-04 15:30:00,56.21,56.27,56.1,56.16,289400.0,38.7224,38.7637,38.6466,38.6879,289400.0
2011-05-04 15:40:00,56.17,56.18,56.0,56.03,523700.0,38.6948,38.7017,38.5777,38.5984,523700.0
2011-05-04 15:50:00,56.04,56.15,55.99,56.09,893800.0,38.6053,38.6811,38.5708,38.6397,893800.0
2011-05-05 09:30:00,55.64,56.08,55.59,55.94,447000.0,38.3297,38.6328,38.2953,38.5364,447000.0
2011-05-05 09:40:00,55.95,56.13,55.9,56.05,327300.0,38.5433,38.6673,38.5088,38.6122,327300.0
2011-05-05 09:50:00,56.06,56.11,55.8,55.94,379800.0,38.6191,38.6535,38.4399,38.5364,379800.0
2011-05-05 10:00:00,55.94,56.29,55.93,56.2,339800.0,38.5364,38.7775,38.5295,38.7155,339800.0
2011-05-05 10:10:00,56.2,56.24,56.02,56.07,221400.0,38.7155,38.7431,38.5915,38.6259,221400.0
2011-05-05 10:20:00,56.07,56.16,56.03,56.07,145700.0,38.6259,38.6879,38.5984,38.6259,145700.0
2011-05-05 10:30:00,56.07,56.18,55.99,56.16,199700.0,38.6259,38.7017,38.5708,38.6879,199700.0
2011-05-05 10:40:00,56.16,56.26,56.15,56.21,132600.0,38.6879,38.7568,38.6811,38.7224,132600.0
2011-05-05 10:50:00,56.21,56.34,56.15,56.27,298800.0,38.7224,38.8119,38.6811,38.7637,298800.0
2011-05-05 11:00:00,56.27,56.34,56.14,56.19,287600.0,38.7637,38.8119,38.6742,38.7086,287600.0
2011-05-05 11:10:00,56.18,56.25,56.08,56.18,287500.0,38.7017,38.7499,38.6328,38.7017,287500.0
2011-05-05 11:20:00,56.18,56.2,56.12,56.18,124800.0,38.7017,38.7155,38.6604,38.7017,124800.0
2011-05-05 11:30:00,56.18,56.29,56.15,56.29,209100.0,38.7017,38.7775,38.6811,38.7775,209100.0
2011-05-05 11:40:00,56.29,56.45,56.25,56.44,210400.0,38.7775,38.8877,38.7499,38.8808,210400.0
2011-05-05 11:50:00,56.44,56.55,56.43,56.5,232500.0,38.8808,38.9566,38.8739,38.9222,232500.0
2011-05-05 12:00:00,56.5,56.73,56.5,56.68,277900.0,38.9222,39.0806,38.9222,39.0462,277900.0
2011-05-05 12:10:00,56.68,56.73,56.65,56.69,224100.0,39.0462,39.0806,39.0255,39.0531,224100.0
2011-05-05 12:20:00,56.68,56.79,56.68,56.75,181800.0,39.0462,39.1219,39.0462,39.0944,181800.0
2011-05-05 12:30:00,56.71,56.74,56.52,56.64,279500.0,39.0668,39.0875,38.9359,39.0186,279500.0
2011-05-05 12:40:00,56.64,56.71,56.6,56.62,164100.0,39.0186,39.0668,38.9911,39.0048,164100.0
2011-05-05 12:50:00,56.6,56.68,56.52,56.65,174900.0,38.9911,39.0462,38.9359,39.0255,174900.0
2011-05-05 13:00:00,56.65,56.74,56.65,56.71,187000.0,39.0255,39.0875,39.0255,39.0668,187000.0
2011-05-05 13:10:00,56.71,56.8,56.71,56.75,174900.0,39.0668,39.1288,39.0668,39.0944,174900.0
2011-05-05 13:20:00,56.75,56.77,56.74,56.77,159600.0,39.0944,39.1082,39.0875,39.1082,159600.0
2011-05-05 13:30:00,56.77,56.78,56.7,56.76,231700.0,39.1082,39.1151,39.0599,39.1013,231700.0
2011-05-05 13:40:00,56.76,56.77,56.73,56.74,163600.0,39.1013,39.1082,39.0806,39.0875,163600.0
2011-05-05 13:50:00,56.75,56.78,56.7,56.75,165100.0,39.0944,39.1151,39.0599,39.0944,165100.0
2011-05-05 14:00:00,56.76,56.77,56.6,56.61,138300.0,39.1013,39.1082,38.9911,38.9979,138300.0
2011-05-05 14:10:00,56.61,56.65,56.58,56.59,192000.0,38.9979,39.0255,38.9773,38.9842,192000.0
2011-05-05 14:20:00,56.6,56.8,56.6,56.8,198800.0,38.9911,39.1288,38.9911,39.1288,198800.0
2011-05-05 14:30:00,56.8,56.82,56.75,56.8,177800.0,39.1288,39.1426,39.0944,39.1288,177800.0
2011-05-05 14:40:00,56.8,56.8,56.62,56.69,323000.0,39.1288,39.1288,39.0048,39.0531,323000.0
2011-05-05 14:50:00,56.69,56.7,56.48,56.49,216900.0,39.0531,39.0599,38.9084,38.9153,216900.0
2011-05-05 15:00:00,56.49,56.55,56.38,56.38,290300.0,38.9153,38.9566,38.8395,38.8395,290300.0
2011-05-05 15:10:00,56.38,56.39,56.14,56.19,475500.0,38.8395,38.8464,38.6742,38.7086,475500.0
2011-05-05 15:20:00,56.19,56.24,55.84,55.84,540200.0,38.7086,38.7431,38.4675,38.4675,540200.0
2011-05-05 15:30:00,55.84,56.08,55.84,56.02,422500.0,38.4675,38.6328,38.4675,38.5915,422500.0
2011-05-05 15:40:00,56.02,56.15,55.96,56.13,548300.0,38.5915,38.6811,38.5502,38.6673,548300.0
2011-05-05 15:50:00,56.14,56.21,56.06,56.17,616800.0,38.6742,38.7224,38.6191,38.6948,616800.0
2011-05-06 09:30:00,56.78,56.81,56.58,56.78,505800.0,39.1151,39.1357,38.9773,39.1151,505800.0
2011-05-06 09:40:00,56.78,56.8,56.33,56.43,480300.0,39.1151,39.1288,38.8051,38.8739,480300.0
2011-05-06 09:50:00,56.42,56.78,56.42,56.69,260100.0,38.8671,39.1151,38.8671,39.0531,260100.0
2011-05-06 10:00:00,56.71,56.75,56.58,56.6,192000.0,39.0668,39.0944,38.9773,38.9911,192000.0
2011-05-06 10:10:00,56.6,56.76,56.55,56.73,183200.0,38.9911,39.1013,38.9566,39.0806,183200.0
2011-05-06 10:20:00,56.73,56.97,56.71,56.87,287200.0,39.0806,39.2459,39.0668,39.1771,287200.0
2011-05-06 10:30:00,56.87,56.99,56.85,56.96,243600.0,39.1771,39.2597,39.1633,39.2391,243600.0
2011-05-06 10:40:00,56.97,57.2,56.97,57.16,595400.0,39.2459,39.4044,39.2459,39.3768,595400.0
2011-05-06 10:50:00,57.16,57.32,57.12,57.3,338600.0,39.3768,39.4871,39.3493,39.4733,338600.0
2011-05-06 11:00:00,57.3,57.45,57.28,57.43,576400.0,39.4733,39.5766,39.4595,39.5628,576400.0
2011-05-06 11:10:00,57.42,57.45,57.26,57.36,525700.0,39.5559,39.5766,39.4457,39.5146,525700.0
2011-05-06 11:20:00,57.36,57.45,57.35,57.42,257900.0,39.5146,39.5766,39.5077,39.5559,257900.0
2011-05-06 11:30:00,57.42,57.47,57.38,57.39,213000.0,39.5559,39.5904,39.5284,39.5353,213000.0
2011-05-06 11:40:00,57.4,57.5,57.38,57.49,212100.0,39.5422,39.6111,39.5284,39.6042,212100.0
2011-05-06 11:50:00,57.49,57.54,57.39,57.49,253200.0,39.6042,39.6386,39.5353,39.6042,253200.0
2011-05-06 12:00:00,57.49,57.52,57.19,57.25,336900.0,39.6042,39.6248,39.3975,39.4388,336900.0
2011-05-06 12:10:00,57.25,57.36,57.05,57.06,300200.0,39.4388,39.5146,39.3011,39.3079,300200.0
2011-05-06 12:20:00,57.05,57.32,57.04,57.11,287000.0,39.3011,39.4871,39.2942,39.3424,287000.0
2011-05-06 12:30:00,57.12,57.26,57.08,57.09,206700.0,39.3493,39.4457,39.3217,39.3286,206700.0
2011-05-06 12:40:00,57.09,57.12,56.9,56.95,270700.0,39.3286,39.3493,39.1977,39.2322,270700.0
2011-05-06 12:50:00,56.95,57.04,56.91,56.96,130400.0,39.2322,39.2942,39.2046,39.2391,130400.0
2011-05-06 13:00:00,56.97,57.0,56.89,56.99,77400.0,39.2459,39.2666,39.1908,39.2597,77400.0
2011-05-06 13:10:00,56.99,57.0,56.65,56.65,229300.0,39.2597,39.2666,39.0255,39.0255,229300.0
2011-05-06 13:20:00,56.65,56.8,56.64,56.74,191200.0,39.0255,39.1288,39.0186,39.0875,191200.0
2011-05-06 13:30:00,56.73,56.81,56.68,56.72,141100.0,39.0806,39.1357,39.0462,39.0737,141100.0
2011-05-06 13:40:00,56.72,56.81,56.64,56.69,148600.0,39.0737,39.1357,39.0186,39.0531,148600.0
2011-05-06 13:50:00,56.69,56.77,56.69,56.71,74900.0,39.0531,39.1082,39.0531,39.0668,74900.0
2011-05-06 14:00:00,56.7,56.73,56.66,56.73,109400.0,39.0599,39.0806,39.0324,39.0806,109400.0
2011-05-06 14:10:00,56.73,56.83,56.73,56.78,161900.0,39.0806,39.1495,39.0806,39.1151,161900.0
2011-05-06 14:20:00,56.78,56.78,56.6,56.64,169800.0,39.1151,39.1151,38.9911,39.0186,169800.0
2011-05-06 14:30:00,56.64,56.67,56.39,56.44,246300.0,39.0186,39.0393,38.8464,38.8808,246300.0
2011-05-06 14:40:00,56.44,56.6,56.43,56.58,221200.0,38.8808,38.9911,38.8739,38.9773,221200.0
2011-05-06 14:50:00,56.57,56.64,56.49,56.5,196000.0,38.9704,39.0186,38.9153,38.9222,196000.0
2011-05-06 15:00:00,56.5,56.7,56.47,56.63,161200.0,38.9222,39.0599,38.9015,39.0117,161200.0
2011-05-06 15:10:00,56.63,56.67,56.58,56.64,116800.0,39.0117,39.0393,38.9773,39.0186,116800.0
2011-05-06 15:20:00,56.64,56.65,56.43,56.48,147100.0,39.0186,39.0255,38.8739,38.9084,147100.0
2011-05-06 15:30:00,56.47,56.62,56.47,56.55,215200.0,38.9015,39.0048,38.9015,38.9566,215200.0
2011-05-06 15:40:00,56.55,56.69,56.53,56.66,267800.0,38.9566,39.0531,38.9428,39.0324,267800.0
2011-05-06 15:50:00,56.66,56.66,56.57,56.57,685500.0,39.0324,39.0324,38.9704,38.9704,685500.0
2011-05-09 09:30:00,56.75,56.83,56.35,56.57,468700.0,39.0944,39.1495,38.8188,38.9704,468700.0
2011-05-09 09:40:00,56.56,56.61,56.36,56.45,437500.0,38.9635,38.9979,38.8257,38.8877,437500.0
2011-05-09 09:50:00,56.44,56.51,56.36,56.39,198300.0,38.8808,38.9291,38.8257,38.8464,198300.0
2011-05-09 10:00:00,56.39,56.49,56.36,56.49,129600.0,38.8464,38.9153,38.8257,38.9153,129600.0
2011-05-09 10:10:00,56.5,56.67,56.5,56.51,408900.0,38.9222,39.0393,38.9222,38.9291,408900.0
2011-05-09 10:20:00,56.5,56.51,56.22,56.26,340300.0,38.9222,38.9291,38.7293,38.7568,340300.0
2011-05-09 10:30:00,56.26,56.26,56.03,56.13,383900.0,38.7568,38.7568,38.5984,38.6673,383900.0
2011-05-09 10:40:00,56.13,56.17,55.99,56.06,298000.0,38.6673,38.6948,38.5708,38.6191,298000.0
2011-05-09 10:50:00,56.05,56.42,56.03,56.4,275900.0,38.6122,38.8671,38.5984,38.8533,275900.0
2011-05-09 11:00:00,56.41,56.44,56.28,56.33,167800.0,38.8602,38.8808,38.7706,38.8051,167800.0
2011-05-09 11:10:00,56.32,56.43,56.27,56.4,136600.0,38.7982,38.8739,38.7637,38.8533,136600.0
2011-05-09 11:20:00,56.4,56.44,56.33,56.39,99400.0,38.8533,38.8808,38.8051,38.8464,99400.0
2011-05-09 11:30:00,56.39,56.52,56.37,56.47,138200.0,38.8464,38.9359,38.8326,38.9015,138200.0
2011-05-09 11:40:00,56.48,56.48,56.38,56.45,189000.0,38.9084,38.9084,38.8395,38.8877,189000.0
2011-05-09 11:50:00,56.46,56.65,56.43,56.62,164000.0,38.8946,39.0255,38.8739,39.0048,164000.0
2011-05-09 12:00:00,56.63,56.84,56.62,56.81,234600.0,39.0117,39.1564,39.0048,39.1357,234600.0
2011-05-09 12:10:00,56.82,56.91,56.8,56.87,197800.0,39.1426,39.2046,39.1288,39.1771,197800.0
2011-05-09 12:20:00,56.87,56.88,56.68,56.69,168500.0,39.1771,39.1839,39.0462,39.0531,168500.0
2011-05-09 12:30:00,56.69,56.92,56.68,56.89,146400.0,39.0531,39.2115,39.0462,39.1908,146400.0
2011-05-09 12:40:00,56.89,56.9,56.76,56.81,121900.0,39.1908,39.1977,39.1013,39.1357,121900.0
2011-05-09 12:50:00,56.81,56.83,56.6,56.6,172400.0,39.1357,39.1495,38.9911,38.9911,172400.0
2011-05-09 13:00:00,56.6,56.69,56.58,56.65,67200.0,38.9911,39.0531,38.9773,39.0255,67200.0
2011-05-09 13:10:00,56.64,56.68,56.61,56.63,68700.0,39.0186,39.0462,38.9979,39.0117,68700.0
2011-05-09 13:20:00,56.62,56.64,56.55,56.62,60800.0,39.0048,39.0186,38.9566,39.0048,60800.0
2011-05-09 13:30:00,56.62,56.64,56.59,56.6,58200.0,39.0048,39.0186,38.9842,38.9911,58200.0
2011-05-09 13:40:00,56.6,56.73,56.58,56.72,109700.0,38.9911,39.0806,38.9773,39.0737,109700.0
2011-05-09 13:50:00,56.72,56.74,56.66,56.69,44200.0,39.0737,39.0875,39.0324,39.0531,44200.0
2011-05-09 14:00:00,56.7,56.7,56.63,56.69,78100.0,39.0599,39.0599,39.0117,39.0531,78100.0
2011-05-09 14:10:00,56.7,56.7,56.64,56.68,135500.0,39.0599,39.0599,39.0186,39.0462,135500.0
2011-05-09 14:20:00,56.68,56.71,56.65,56.69,85400.0,39.0462,39.0668,39.0255,39.0531,85400.0
2011-05-09 14:30:00,56.69,56.79,56.67,56.79,118300.0,39.0531,39.1219,39.0393,39.1219,118300.0
2011-05-09 14:40:00,56.79,56.83,56.64,56.64,121800.0,39.1219,39.1495,39.0186,39.0186,121800.0
2011-05-09 14:50:00,56.64,56.67,56.54,56.55,119200.0,39.0186,39.0393,38.9497,38.9566,119200.0
2011-05-09 15:00:00,56.56,56.63,56.54,56.59,97300.0,38.9635,39.0117,38.9497,38.9842,97300.0
2011-05-09 15:10:00,56.59,56.62,56.55,56.6,153000.0,38.9842,39.0048,38.9566,38.9911,153000.0
2011-05-09 15:20:00,56.6,56.69,56.59,56.68,136400.0,38.9911,39.0531,38.9842,39.0462,136400.0
2011-05-09 15:30:00,56.68,56.75,56.67,56.71,189800.0,39.0462,39.0944,39.0393,39.0668,189800.0
2011-05-09 15:40:00,56.71,56.78,56.64,56.75,346700.0,39.0668,39.1151,39.0186,39.0944,346700.0
2011-05-09 15:50:00,56.76,56.81,56.61,56.65,513500.0,39.1013,39.1357,38.9979,39.0255,513500.0
2011-05-10 09:30:00,56.97,57.08,56.34,56.97,520700.0,39.2459,39.3217,38.8119,39.2459,520700.0
2011-05-10 09:40:00,56.97,57.07,56.73,56.84,360500.0,39.2459,39.3148,39.0806,39.1564,360500.0
2011-05-10 09:50:00,56.84,57.0,56.84,56.94,520900.0,39.1564,39.2666,39.1564,39.2253,520900.0
2011-05-10 10:00:00,56.94,57.01,56.86,56.94,201600.0,39.2253,39.2735,39.1702,39.2253,201600.0
2011-05-10 10:10:00,56.94,57.03,56.88,56.95,151900.0,39.2253,39.2873,39.1839,39.2322,151900.0
2011-05-10 10:20:00,56.96,57.05,56.94,57.01,185200.0,39.2391,39.3011,39.2253,39.2735,185200.0
2011-05-10 10:30:00,57.0,57.1,56.87,56.94,325900.0,39.2666,39.3355,39.1771,39.2253,325900.0
2011-05-10 10:40:00,56.93,56.93,56.82,56.82,167100.0,39.2184,39.2184,39.1426,39.1426,167100.0
2011-05-10 10:50:00,56.82,56.83,56.73,56.8,168900.0,39.1426,39.1495,39.0806,39.1288,168900.0
2011-05-10 11:00:00,56.8,56.86,56.71,56.76,280800.0,39.1288,39.1702,39.0668,39.1013,280800.0
2011-05-10 11:10:00,56.75,56.79,56.63,56.67,137800.0,39.0944,39.1219,39.0117,39.0393,137800.0
2011-05-10 11:20:00,56.66,56.66,56.49,56.53,247300.0,39.0324,39.0324,38.9153,38.9428,247300.0
2011-05-10 11:30:00,56.53,56.56,56.43,56.49,206300.0,38.9428,38.9635,38.8739,38.9153,206300.0
2011-05-10 11:40:00,56.5,56.58,56.49,56.58,117600.0,38.9222,38.9773,38.9153,38.9773,117600.0
2011-05-10 11:50:00,56.57,56.62,56.52,56.58,103800.0,38.9704,39.0048,38.9359,38.9773,103800.0
2011-05-10 12:00:00,56.58,56.62,56.55,56.57,84200.0,38.9773,39.0048,38.9566,38.9704,84200.0
2011-05-10 12:10:00,56.57,56.59,56.53,56.58,84100.0,38.9704,38.9842,38.9428,38.9773,84100.0
2011-05-10 12:20:00,56.59,56.6,56.48,56.52,221400.0,38.9842,38.9911,38.9084,38.9359,221400.0
2011-05-10 12:30:00,56.52,56.55,56.48,56.51,137200.0,38.9359,38.9566,38.9084,38.9291,137200.0
2011-05-10 12:40:00,56.52,56.58,56.5,56.54,137000.0,38.9359,38.9773,38.9222,38.9497,137000.0
2011-05-10 12:50:00,56.54,56.57,56.5,56.54,99300.0,38.9497,38.9704,38.9222,38.9497,99300.0
2011-05-10 13:00:00,56.53,56.54,56.46,56.5,101300.0,38.9428,38.9497,38.8946,38.9222,101300.0
2011-05-10 13:10:00,56.51,56.56,56.46,56.56,107500.0,38.9291,38.9635,38.8946,38.9635,107500.0
2011-05-10 13:20:00,56.56,56.57,56.51,56.55,71500.0,38.9635,38.9704,38.9291,38.9566,71500.0
2011-05-10 13:30:00,56.54,56.57,56.5,56.57,101700.0,38.9497,38.9704,38.9222,38.9704,101700.0
2011-05-10 13:40:00,56.57,56.6,56.55,56.6,58900.0,38.9704,38.9911,38.9566,38.9911,58900.0
2011-05-10 13:50:00,56.59,56.64,56.58,56.61,195700.0,38.9842,39.0186,38.9773,38.9979,195700.0
2011-05-10 14:00:00,56.61,56.64,56.58,56.63,84900.0,38.9979,39.0186,38.9773,39.0117,84900.0
2011-05-10 14:10:00,56.64,56.69,56.6,56.63,204500.0,39.0186,39.0531,38.9911,39.0117,204500.0
2011-05-10 14:20:00,56.63,56.64,56.57,56.61,115000.0,39.0117,39.0186,38.9704,38.9979,115000.0
2011-05-10 14:30:00,56.61,56.72,56.6,56.7,249000.0,38.9979,39.0737,38.9911,39.0599,249000.0
2011-05-10 14:40:00,56.7,56.8,56.65,56.78,147200.0,39.0599,39.1288,39.0255,39.1151,147200.0
2011-05-10 14:50:00,56.78,56.83,56.77,56.8,191400.0,39.1151,39.1495,39.1082,39.1288,191400.0
2011-05-10 15:00:00,56.8,56.9,56.78,56.9,157300.0,39.1288,39.1977,39.1151,39.1977,157300.0
2011-05-10 15:10:00,56.9,57.0,56.86,57.0,275900.0,39.1977,39.2666,39.1702,39.2666,275900.0
2011-05-10 15:20:00,57.0,57.0,56.97,56.99,132300.0,39.2666,39.2666,39.2459,39.2597,132300.0
2011-05-10 15:30:00,56.98,57.01,56.92,57.0,232000.0,39.2528,39.2735,39.2115,39.2666,232000.0
2011-05-10 15:40:00,57.0,57.06,56.97,56.98,412900.0,39.2666,39.3079,39.2459,39.2528,412900.0
2011-05-10 15:50:00,56.97,56.98,56.79,56.92,584500.0,39.2459,39.2528,39.1219,39.2115,584500.0
2011-05-11 09:30:00,56.8,56.89,56.54,56.65,357200.0,39.1288,39.1908,38.9497,39.0255,357200.0
2011-05-11 09:40:00,56.67,57.2,56.64,57.19,375600.0,39.0393,39.4044,39.0186,39.3975,375600.0
2011-05-11 09:50:00,57.18,57.42,57.17,57.33,500300.0,39.3906,39.5559,39.3837,39.4939,500300.0
2011-05-11 10:00:00,57.31,57.49,57.17,57.45,363500.0,39.4802,39.6042,39.3837,39.5766,363500.0
2011-05-11 10:10:00,57.44,57.69,57.37,57.68,576000.0,39.5697,39.7419,39.5215,39.7351,576000.0
2011-05-11 10:20:00,57.67,57.72,57.46,57.46,357400.0,39.7282,39.7626,39.5835,39.5835,357400.0
2011-05-11 10:30:00,57.47,57.47,57.2,57.2,378800.0,39.5904,39.5904,39.4044,39.4044,378800.0
2011-05-11 10:40:00,57.21,57.36,57.14,57.29,369900.0,39.4113,39.5146,39.3631,39.4664,369900.0
2011-05-11 10:50:00,57.29,57.51,57.26,57.42,344000.0,39.4664,39.6179,39.4457,39.5559,344000.0
2011-05-11 11:00:00,57.42,57.51,57.41,57.48,235300.0,39.5559,39.6179,39.5491,39.5973,235300.0
2011-05-11 11:10:00,57.48,57.48,57.26,57.42,346900.0,39.5973,39.5973,39.4457,39.5559,346900.0
2011-05-11 11:20:00,57.43,57.53,57.38,57.46,201300.0,39.5628,39.6317,39.5284,39.5835,201300.0
2011-05-11 11:30:00,57.47,57.48,57.18,57.19,169400.0,39.5904,39.5973,39.3906,39.3975,169400.0
2011-05-11 11:40:00,57.2,57.21,57.12,57.13,134000.0,39.4044,39.4113,39.3493,39.3562,134000.0
2011-05-11 11:50:00,57.12,57.16,56.93,56.96,234400.0,39.3493,39.3768,39.2184,39.2391,234400.0
2011-05-11 12:00:00,56.96,56.96,56.8,56.83,330700.0,39.2391,39.2391,39.1288,39.1495,330700.0
2011-05-11 12:10:00,56.82,56.82,56.48,56.55,466500.0,39.1426,39.1426,38.9084,38.9566,466500.0
2011-05-11 12:20:00,56.54,56.61,56.47,56.53,306900.0,38.9497,38.9979,38.9015,38.9428,306900.0
2011-05-11 12:30:00,56.52,56.67,56.48,56.63,192800.0,38.9359,39.0393,38.9084,39.0117,192800.0
2011-05-11 12:40:00,56.62,56.66,56.42,56.48,194500.0,39.0048,39.0324,38.8671,38.9084,194500.0
2011-05-11 12:50:00,56.48,56.58,56.47,56.57,141500.0,38.9084,38.9773,38.9015,38.9704,141500.0
2011-05-11 13:00:00,56.57,56.58,56.47,56.48,113200.0,38.9704,38.9773,38.9015,38.9084,113200.0
2011-05-11 13:10:00,56.49,56.55,56.48,56.52,168900.0,38.9153,38.9566,38.9084,38.9359,168900.0
2011-05-11 13:20:00,56.52,56.6,56.45,56.47,119500.0,38.9359,38.9911,38.8877,38.9015,119500.0
2011-05-11 13:30:00,56.46,56.47,56.2,56.44,367900.0,38.8946,38.9015,38.7155,38.8808,367900.0
2011-05-11 13:40:00,56.43,56.45,56.35,56.38,192400.0,38.8739,38.8877,38.8188,38.8395,192400.0
2011-05-11 13:50:00,56.38,56.43,56.24,56.28,178200.0,38.8395,38.8739,38.7431,38.7706,178200.0
2011-05-11 14:00:00,56.28,56.37,56.26,56.33,159200.0,38.7706,38.8326,38.7568,38.8051,159200.0
2011-05-11 14:10:00,56.33,56.41,56.3,56.36,153500.0,38.8051,38.8602,38.7844,38.8257,153500.0
2011-05-11 14:20:00,56.37,56.37,56.19,56.26,184800.0,38.8326,38.8326,38.7086,38.7568,184800.0
2011-05-11 14:30:00,56.26,56.38,56.26,56.33,257700.0,38.7568,38.8395,38.7568,38.8051,257700.0
2011-05-11 14:40:00,56.34,56.44,56.34,56.4,173000.0,38.8119,38.8808,38.8119,38.8533,173000.0
2011-05-11 14:50:00,56.4,56.42,56.31,56.34,107100.0,38.8533,38.8671,38.7913,38.8119,107100.0
2011-05-11 15:00:00,56.34,56.36,56.26,56.28,217000.0,38.8119,38.8257,38.7568,38.7706,217000.0
2011-05-11 15:10:00,56.29,56.42,56.24,56.37,242600.0,38.7775,38.8671,38.7431,38.8326,242600.0
2011-05-11 15:20:00,56.36,56.5,56.36,56.45,158500.0,38.8257,38.9222,38.8257,38.8877,158500.0
2011-05-11 15:30:00,56.46,56.5,56.34,56.4,202800.0,38.8946,38.9222,38.8119,38.8533,202800.0
2011-05-11 15:40:00,56.4,56.49,56.34,56.49,291900.0,38.8533,38.9153,38.8119,38.9153,291900.0
2011-05-11 15:50:00,56.49,56.66,56.45,56.6,468500.0,38.9153,39.0324,38.8877,38.9911,468500.0
2011-05-12 09:30:00,56.26,56.59,56.19,56.24,452300.0,38.7568,38.9842,38.7086,38.7431,452300.0
2011-05-12 09:40:00,56.25,56.29,56.14,56.25,440100.0,38.7499,38.7775,38.6742,38.7499,440100.0
2011-05-12 09:50:00,56.25,56.6,56.24,56.6,335700.0,38.7499,38.9911,38.7431,38.9911,335700.0
2011-05-12 10:00:00,56.6,56.72,56.42,56.65,401700.0,38.9911,39.0737,38.8671,39.0255,401700.0
2011-05-12 10:10:00,56.66,56.82,56.63,56.68,249900.0,39.0324,39.1426,39.0117,39.0462,249900.0
2011-05-12 10:20:00,56.68,56.73,56.58,56.6,261200.0,39.0462,39.0806,38.9773,38.9911,261200.0
2011-05-12 10:30:00,56.59,56.69,56.54,56.62,522800.0,38.9842,39.0531,38.9497,39.0048,522800.0
2011-05-12 10:40:00,56.62,56.63,56.43,56.45,186000.0,39.0048,39.0117,38.8739,38.8877,186000.0
2011-05-12 10:50:00,56.45,56.55,56.29,56.49,225800.0,38.8877,38.9566,38.7775,38.9153,225800.0
2011-05-12 11:00:00,56.48,56.64,56.43,56.59,181800.0,38.9084,39.0186,38.8739,38.9842,181800.0
2011-05-12 11:10:00,56.59,56.8,56.58,56.8,168900.0,38.9842,39.1288,38.9773,39.1288,168900.0
2011-05-12 11:20:00,56.79,56.96,56.76,56.86,180800.0,39.1219,39.2391,39.1013,39.1702,180800.0
2011-05-12 11:30:00,56.86,57.0,56.86,56.96,194900.0,39.1702,39.2666,39.1702,39.2391,194900.0
2011-05-12 11:40:00,56.96,57.07,56.95,57.06,196700.0,39.2391,39.3148,39.2322,39.3079,196700.0
2011-05-12 11:50:00,57.06,57.09,56.92,56.92,140600.0,39.3079,39.3286,39.2115,39.2115,140600.0
2011-05-12 12:00:00,56.92,56.99,56.89,56.93,98800.0,39.2115,39.2597,39.1908,39.2184,98800.0
2011-05-12 12:10:00,56.93,56.94,56.85,56.89,78800.0,39.2184,39.2253,39.1633,39.1908,78800.0
2011-05-12 12:20:00,56.89,56.98,56.86,56.98,97100.0,39.1908,39.2528,39.1702,39.2528,97100.0
2011-05-12 12:30:00,56.98,57.08,56.97,57.06,114500.0,39.2528,39.3217,39.2459,39.3079,114500.0
2011-05-12 12:40:00,57.06,57.1,56.99,57.08,124000.0,39.3079,39.3355,39.2597,39.3217,124000.0
2011-05-12 12:50:00,57.08,57.25,57.08,57.22,223400.0,39.3217,39.4388,39.3217,39.4182,223400.0
2011-05-12 13:00:00,57.22,57.47,57.22,57.45,489100.0,39.4182,39.5904,39.4182,39.5766,489100.0
2011-05-12 13:10:00,57.45,57.55,57.45,57.51,253800.0,39.5766,39.6455,39.5766,39.6179,253800.0
2011-05-12 13:20:00,57.51,57.65,57.44,57.44,299400.0,39.6179,39.7144,39.5697,39.5697,299400.0
2011-05-12 13:30:00,57.44,57.47,57.34,57.39,211200.0,39.5697,39.5904,39.5008,39.5353,211200.0
2011-05-12 13:40:00,57.39,57.42,57.3,57.41,146700.0,39.5353,39.5559,39.4733,39.5491,146700.0
2011-05-12 13:50:00,57.4,57.46,57.35,57.37,325200.0,39.5422,39.5835,39.5077,39.5215,325200.0
2011-05-12 14:00:00,57.38,57.47,57.33,57.42,403600.0,39.5284,39.5904,39.4939,39.5559,403600.0
2011-05-12 14:10:00,57.41,57.42,57.28,57.3,134100.0,39.5491,39.5559,39.4595,39.4733,134100.0
2011-05-12 14:20:00,57.31,57.31,57.18,57.24,213700.0,39.4802,39.4802,39.3906,39.4319,213700.0
2011-05-12 14:30:00,57.24,57.34,57.18,57.26,281800.0,39.4319,39.5008,39.3906,39.4457,281800.0
2011-05-12 14:40:00,57.26,57.32,57.25,57.28,185200.0,39.4457,39.4871,39.4388,39.4595,185200.0
2011-05-12 14:50:00,57.28,57.3,57.18,57.2,210500.0,39.4595,39.4733,39.3906,39.4044,210500.0
2011-05-12 15:00:00,57.2,57.26,57.14,57.23,223500.0,39.4044,39.4457,39.3631,39.4251,223500.0
2011-05-12 15:10:00,57.23,57.33,57.19,57.29,219700.0,39.4251,39.4939,39.3975,39.4664,219700.0
2011-05-12 15:20:00,57.29,57.35,57.21,57.33,200400.0,39.4664,39.5077,39.4113,39.4939,200400.0
2011-05-12 15:30:00,57.32,57.35,57.2,57.27,237700.0,39.4871,39.5077,39.4044,39.4526,237700.0
2011-05-12 15:40:00,57.28,57.34,57.26,57.3,252600.0,39.4595,39.5008,39.4457,39.4733,252600.0
2011-05-12 15:50:00,57.33,57.37,57.23,57.33,798900.0,39.4939,39.5215,39.4251,39.4939,798900.0
2011-05-13 09:30:00,57.34,57.5,57.11,57.43,405500.0,39.5008,39.6111,39.3424,39.5628,405500.0
2011-05-13 09:40:00,57.43,57.5,57.31,57.4,284000.0,39.5628,39.6111,39.4802,39.5422,284000.0
2011-05-13 09:50:00,57.41,57.59,57.37,57.42,433600.0,39.5491,39.6731,39.5215,39.5559,433600.0
2011-05-13 10:00:00,57.42,57.5,57.24,57.4,319800.0,39.5559,39.6111,39.4319,39.5422,319800.0
2011-05-13 10:10:00,57.4,57.6,57.34,57.56,490600.0,39.5422,39.6799,39.5008,39.6524,490600.0
2011-05-13 10:20:00,57.56,57.57,57.4,57.48,417300.0,39.6524,39.6593,39.5422,39.5973,417300.0
2011-05-13 10:30:00,57.47,57.77,57.46,57.76,316000.0,39.5904,39.7971,39.5835,39.7902,316000.0
2011-05-13 10:40:00,57.76,57.83,57.6,57.67,307100.0,39.7902,39.8384,39.6799,39.7282,307100.0
2011-05-13 10:50:00,57.67,57.75,57.62,57.69,372400.0,39.7282,39.7833,39.6937,39.7419,372400.0
2011-05-13 11:00:00,57.69,57.71,57.45,57.52,535500.0,39.7419,39.7557,39.5766,39.6248,535500.0
2011-05-13 11:10:00,57.53,57.59,57.34,57.41,343200.0,39.6317,39.6731,39.5008,39.5491,343200.0
2011-05-13 11:20:00,57.41,57.41,57.19,57.22,320000.0,39.5491,39.5491,39.3975,39.4182,320000.0
2011-05-13 11:30:00,57.22,57.36,57.17,57.32,286400.0,39.4182,39.5146,39.3837,39.4871,286400.0
2011-05-13 11:40:00,57.32,57.43,57.17,57.36,230800.0,39.4871,39.5628,39.3837,39.5146,230800.0
2011-05-13 11:50:00,57.36,57.37,57.01,57.08,400700.0,39.5146,39.5215,39.2735,39.3217,400700.0
2011-05-13 12:00:00,57.08,57.16,57.02,57.03,194900.0,39.3217,39.3768,39.2804,39.2873,194900.0
2011-05-13 12:10:00,57.03,57.13,56.82,56.91,353000.0,39.2873,39.3562,39.1426,39.2046,353000.0
2011-05-13 12:20:00,56.92,56.96,56.77,56.93,225200.0,39.2115,39.2391,39.1082,39.2184,225200.0
2011-05-13 12:30:00,56.94,57.08,56.9,57.02,180500.0,39.2253,39.3217,39.1977,39.2804,180500.0
2011-05-13 12:40:00,57.02,57.09,56.95,57.07,166100.0,39.2804,39.3286,39.2322,39.3148,166100.0
2011-05-13 12:50:00,57.08,57.09,56.99,57.0,222900.0,39.3217,39.3286,39.2597,39.2666,222900.0
2011-05-13 13:00:00,57.0,57.11,56.99,57.05,157100.0,39.2666,39.3424,39.2597,39.3011,157100.0
2011-05-13 13:10:00,57.05,57.14,57.05,57.11,88600.0,39.3011,39.3631,39.3011,39.3424,88600.0
2011-05-13 13:20:00,57.12,57.17,57.03,57.03,125800.0,39.3493,39.3837,39.2873,39.2873,125800.0
2011-05-13 13:30:00,57.04,57.09,56.99,57.01,177300.0,39.2942,39.3286,39.2597,39.2735,177300.0
2011-05-13 13:40:00,57.0,57.02,56.88,56.9,190800.0,39.2666,39.2804,39.1839,39.1977,190800.0
2011-05-13 13:50:00,56.91,56.92,56.78,56.86,361200.0,39.2046,39.2115,39.1151,39.1702,361200.0
2011-05-13 14:00:00,56.86,57.0,56.83,56.96,121000.0,39.1702,39.2666,39.1495,39.2391,121000.0
2011-05-13 14:10:00,56.97,57.07,56.93,57.02,175000.0,39.2459,39.3148,39.2184,39.2804,175000.0
2011-05-13 14:20:00,57.03,57.15,57.03,57.14,190000.0,39.2873,39.3699,39.2873,39.3631,190000.0
2011-05-13 14:30:00,57.14,57.21,57.11,57.17,121900.0,39.3631,39.4113,39.3424,39.3837,121900.0
2011-05-13 14:40:00,57.18,57.3,57.18,57.27,235600.0,39.3906,39.4733,39.3906,39.4526,235600.0
2011-05-13 14:50:00,57.27,57.32,57.19,57.21,167800.0,39.4526,39.4871,39.3975,39.4113,167800.0
2011-05-13 15:00:00,57.21,57.25,57.16,57.25,93300.0,39.4113,39.4388,39.3768,39.4388,93300.0
2011-05-13 15:10:00,57.24,57.34,57.23,57.26,174400.0,39.4319,39.5008,39.4251,39.4457,174400.0
2011-05-13 15:20:00,57.26,57.3,57.1,57.2,280800.0,39.4457,39.4733,39.3355,39.4044,280800.0
2011-05-13 15:30:00,57.2,57.28,57.16,57.2,214400.0,39.4044,39.4595,39.3768,39.4044,214400.0
2011-05-13 15:40:00,57.21,57.24,57.13,57.19,282000.0,39.4113,39.4319,39.3562,39.3975,282000.0
2011-05-13 15:50:00,57.19,57.19,57.09,57.14,499800.0,39.3975,39.3975,39.3286,39.3631,499800.0
2011-05-16 09:30:00,57.23,57.39,56.84,57.15,585200.0,39.4251,39.5353,39.1564,39.3699,585200.0
2011-05-16 09:40:00,57.15,57.42,57.07,57.24,494300.0,39.3699,39.5559,39.3148,39.4319,494300.0
2011-05-16 09:50:00,57.25,57.45,57.19,57.45,374000.0,39.4388,39.5766,39.3975,39.5766,374000.0
2011-05-16 10:00:00,57.45,57.63,57.37,57.61,561300.0,39.5766,39.7006,39.5215,39.6868,561300.0
2011-05-16 10:10:00,57.61,57.73,57.55,57.63,529500.0,39.6868,39.7695,39.6455,39.7006,529500.0
2011-05-16 10:20:00,57.63,57.76,57.62,57.68,532400.0,39.7006,39.7902,39.6937,39.7351,532400.0
2011-05-16 10:30:00,57.67,57.74,57.65,57.65,309900.0,39.7282,39.7764,39.7144,39.7144,309900.0
2011-05-16 10:40:00,57.66,57.72,57.5,57.51,361100.0,39.7213,39.7626,39.6111,39.6179,361100.0
2011-05-16 10:50:00,57.5,57.7,57.5,57.67,374700.0,39.6111,39.7488,39.6111,39.7282,374700.0
2011-05-16 11:00:00,57.67,57.75,57.62,57.63,243000.0,39.7282,39.7833,39.6937,39.7006,243000.0
2011-05-16 11:10:00,57.62,57.72,57.57,57.71,241300.0,39.6937,39.7626,39.6593,39.7557,241300.0
2011-05-16 11:20:00,57.71,57.72,57.52,57.54,212000.0,39.7557,39.7626,39.6248,39.6386,212000.0
2011-05-16 11:30:00,57.54,57.55,57.42,57.49,175000.0,39.6386,39.6455,39.5559,39.6042,175000.0
2011-05-16 11:40:00,57.49,57.5,57.29,57.3,202500.0,39.6042,39.6111,39.4664,39.4733,202500.0
2011-05-16 11:50:00,57.29,57.33,57.11,57.15,186200.0,39.4664,39.4939,39.3424,39.3699,186200.0
2011-05-16 12:00:00,57.16,57.23,57.0,57.03,427900.0,39.3768,39.4251,39.2666,39.2873,427900.0
2011-05-16 12:10:00,57.02,57.07,56.93,57.06,209700.0,39.2804,39.3148,39.2184,39.3079,209700.0
2011-05-16 12:20:00,57.06,57.16,56.97,57.04,430500.0,39.3079,39.3768,39.2459,39.2942,430500.0
2011-05-16 12:30:00,57.03,57.16,57.03,57.13,164000.0,39.2873,39.3768,39.2873,39.3562,164000.0
2011-05-16 12:40:00,57.14,57.2,57.04,57.07,147000.0,39.3631,39.4044,39.2942,39.3148,147000.0
2011-05-16 12:50:00,57.06,57.07,56.66,56.67,395100.0,39.3079,39.3148,39.0324,39.0393,395100.0
2011-05-16 13:00:00,56.66,56.66,56.48,56.53,436800.0,39.0324,39.0324,38.9084,38.9428,436800.0
2011-05-16 13:10:00,56.52,56.7,56.52,56.7,458000.0,38.9359,39.0599,38.9359,39.0599,458000.0
2011-05-16 13:20:00,56.7,56.77,56.69,56.73,195000.0,39.0599,39.1082,39.0531,39.0806,195000.0
2011-05-16 13:30:00,56.72,56.82,56.69,56.82,217700.0,39.0737,39.1426,39.0531,39.1426,217700.0
2011-05-16 13:40:00,56.82,56.96,56.8,56.93,255400.0,39.1426,39.2391,39.1288,39.2184,255400.0
2011-05-16 13:50:00,56.94,56.98,56.92,56.94,92300.0,39.2253,39.2528,39.2115,39.2253,92300.0
2011-05-16 14:00:00,56.94,57.05,56.85,57.03,139900.0,39.2253,39.3011,39.1633,39.2873,139900.0
2011-05-16 14:10:00,57.03,57.05,56.91,57.0,120000.0,39.2873,39.3011,39.2046,39.2666,120000.0
2011-05-16 14:20:00,57.01,57.01,56.8,56.81,155400.0,39.2735,39.2735,39.1288,39.1357,155400.0
2011-05-16 14:30:00,56.82,56.89,56.72,56.78,186000.0,39.1426,39.1908,39.0737,39.1151,186000.0
2011-05-16 14:40:00,56.78,56.86,56.72,56.85,178400.0,39.1151,39.1702,39.0737,39.1633,178400.0
2011-05-16 14:50:00,56.86,56.89,56.74,56.84,131700.0,39.1702,39.1908,39.0875,39.1564,131700.0
2011-05-16 15:00:00,56.84,57.03,56.84,56.99,220900.0,39.1564,39.2873,39.1564,39.2597,220900.0
2011-05-16 15:10:00,57.0,57.01,56.91,56.94,154800.0,39.2666,39.2735,39.2046,39.2253,154800.0
2011-05-16 15:20:00,56.93,56.95,56.84,56.86,225200.0,39.2184,39.2322,39.1564,39.1702,225200.0
2011-05-16 15:30:00,56.86,56.97,56.83,56.84,382200.0,39.1702,39.2459,39.1495,39.1564,382200.0
2011-05-16 15:40:00,56.83,56.84,56.6,56.67,486000.0,39.1495,39.1564,38.9911,39.0393,486000.0
2011-05-16 15:50:00,56.68,56.78,56.64,56.72,769200.0,39.0462,39.1151,39.0186,39.0737,769200.0
2011-05-17 09:30:00,56.35,56.41,55.91,56.04,755100.0,38.8188,38.8602,38.5157,38.6053,755100.0
2011-05-17 09:40:00,56.05,56.05,55.66,55.91,717900.0,38.6122,38.6122,38.3435,38.5157,717900.0
2011-05-17 09:50:00,55.91,56.13,55.85,56.09,329500.0,38.5157,38.6673,38.4744,38.6397,329500.0
2011-05-17 10:00:00,56.09,56.14,55.97,56.03,399500.0,38.6397,38.6742,38.5571,38.5984,399500.0
2011-05-17 10:10:00,56.04,56.37,56.03,56.35,446100.0,38.6053,38.8326,38.5984,38.8188,446100.0
2011-05-17 10:20:00,56.36,56.5,56.29,56.45,331400.0,38.8257,38.9222,38.7775,38.8877,331400.0
2011-05-17 10:30:00,56.46,56.48,56.34,56.39,237500.0,38.8946,38.9084,38.8119,38.8464,237500.0
2011-05-17 10:40:00,56.38,56.4,56.21,56.23,255500.0,38.8395,38.8533,38.7224,38.7362,255500.0
2011-05-17 10:50:00,56.23,56.33,56.08,56.19,408400.0,38.7362,38.8051,38.6328,38.7086,408400.0
2011-05-17 11:00:00,56.18,56.19,55.86,55.94,321800.0,38.7017,38.7086,38.4813,38.5364,321800.0
2011-05-17 11:10:00,55.93,56.09,55.8,55.84,417300.0,38.5295,38.6397,38.4399,38.4675,417300.0
2011-05-17 11:20:00,55.83,55.94,55.82,55.91,393200.0,38.4606,38.5364,38.4537,38.5157,393200.0
2011-05-17 11:30:00,55.91,55.94,55.78,55.8,390600.0,38.5157,38.5364,38.4262,38.4399,390600.0
2011-05-17 11:40:00,55.79,55.97,55.76,55.96,168800.0,38.4331,38.5571,38.4124,38.5502,168800.0
2011-05-17 11:50:00,55.96,55.97,55.88,55.93,125500.0,38.5502,38.5571,38.4951,38.5295,125500.0
2011-05-17 12:00:00,55.93,55.96,55.87,55.9,211200.0,38.5295,38.5502,38.4882,38.5088,211200.0
2011-05-17 12:10:00,55.91,55.93,55.84,55.84,338100.0,38.5157,38.5295,38.4675,38.4675,338100.0
2011-05-17 12:20:00,55.85,55.96,55.84,55.89,179000.0,38.4744,38.5502,38.4675,38.5019,179000.0
2011-05-17 12:30:00,55.9,55.95,55.82,55.93,352000.0,38.5088,38.5433,38.4537,38.5295,352000.0
2011-05-17 12:40:00,55.94,56.05,55.91,55.95,153300.0,38.5364,38.6122,38.5157,38.5433,153300.0
2011-05-17 12:50:00,55.94,55.96,55.75,55.8,296600.0,38.5364,38.5502,38.4055,38.4399,296600.0
2011-05-17 13:00:00,55.81,55.9,55.78,55.88,482300.0,38.4468,38.5088,38.4262,38.4951,482300.0
2011-05-17 13:10:00,55.88,55.93,55.83,55.87,290700.0,38.4951,38.5295,38.4606,38.4882,290700.0
2011-05-17 13:20:00,55.86,56.0,55.84,55.97,298700.0,38.4813,38.5777,38.4675,38.5571,298700.0
2011-05-17 13:30:00,55.98,56.01,55.86,55.91,343500.0,38.5639,38.5846,38.4813,38.5157,343500.0
2011-05-17 13:40:00,55.92,56.01,55.91,55.95,196900.0,38.5226,38.5846,38.5157,38.5433,196900.0
2011-05-17 13:50:00,55.94,56.0,55.9,55.97,311600.0,38.5364,38.5777,38.5088,38.5571,311600.0
2011-05-17 14:00:00,55.97,56.14,55.96,56.06,401700.0,38.5571,38.6742,38.5502,38.6191,401700.0
2011-05-17 14:10:00,56.05,56.07,55.99,56.02,228400.0,38.6122,38.6259,38.5708,38.5915,228400.0
2011-05-17 14:20:00,56.02,56.06,55.98,56.05,208000.0,38.5915,38.6191,38.5639,38.6122,208000.0
2011-05-17 14:30:00,56.05,56.13,56.01,56.12,263200.0,38.6122,38.6673,38.5846,38.6604,263200.0
2011-05-17 14:40:00,56.11,56.12,55.99,56.08,226600.0,38.6535,38.6604,38.5708,38.6328,226600.0
2011-05-17 14:50:00,56.08,56.22,56.07,56.19,301300.0,38.6328,38.7293,38.6259,38.7086,301300.0
2011-05-17 15:00:00,56.19,56.24,56.11,56.19,246100.0,38.7086,38.7431,38.6535,38.7086,246100.0
2011-05-17 15:10:00,56.2,56.25,56.05,56.13,348000.0,38.7155,38.7499,38.6122,38.6673,348000.0
2011-05-17 15:20:00,56.13,56.27,56.13,56.21,351300.0,38.6673,38.7637,38.6673,38.7224,351300.0
2011-05-17 15:30:00,56.21,56.26,56.15,56.19,397200.0,38.7224,38.7568,38.6811,38.7086,397200.0
2011-05-17 15:40:00,56.18,56.3,56.18,56.26,449400.0,38.7017,38.7844,38.7017,38.7568,449400.0
2011-05-17 15:50:00,56.25,56.37,56.15,56.35,819400.0,38.7499,38.8326,38.6811,38.8188,819400.0
2011-05-18 09:30:00,56.23,56.33,55.94,56.0,564200.0,38.7362,38.8051,38.5364,38.5777,564200.0
2011-05-18 09:40:00,56.01,56.17,56.0,56.12,486100.0,38.5846,38.6948,38.5777,38.6604,486100.0
2011-05-18 09:50:00,56.11,56.11,55.84,55.89,437200.0,38.6535,38.6535,38.4675,38.5019,437200.0
2011-05-18 10:00:00,55.88,55.96,55.77,55.95,484500.0,38.4951,38.5502,38.4193,38.5433,484500.0
2011-05-18 10:10:00,55.95,56.0,55.81,55.91,283500.0,38.5433,38.5777,38.4468,38.5157,283500.0
2011-05-18 10:20:00,55.9,55.93,55.79,55.91,207600.0,38.5088,38.5295,38.4331,38.5157,207600.0
2011-05-18 10:30:00,55.92,56.11,55.9,56.05,249900.0,38.5226,38.6535,38.5088,38.6122,249900.0
2011-05-18 10:40:00,56.05,56.11,55.99,56.04,228800.0,38.6122,38.6535,38.5708,38.6053,228800.0
2011-05-18 10:50:00,56.04,56.08,55.96,56.04,194200.0,38.6053,38.6328,38.5502,38.6053,194200.0
2011-05-18 11:00:00,56.05,56.15,56.01,56.11,218700.0,38.6122,38.6811,38.5846,38.6535,218700.0
2011-05-18 11:10:00,56.11,56.11,56.03,56.07,157200.0,38.6535,38.6535,38.5984,38.6259,157200.0
2011-05-18 11:20:00,56.07,56.09,55.96,55.99,185300.0,38.6259,38.6397,38.5502,38.5708,185300.0
2011-05-18 11:30:00,56.0,56.05,55.97,56.0,120500.0,38.5777,38.6122,38.5571,38.5777,120500.0
2011-05-18 11:40:00,55.98,56.0,55.9,55.94,252900.0,38.5639,38.5777,38.5088,38.5364,252900.0
2011-05-18 11:50:00,55.94,55.96,55.85,55.87,99900.0,38.5364,38.5502,38.4744,38.4882,99900.0
2011-05-18 12:00:00,55.87,55.99,55.86,55.99,227800.0,38.4882,38.5708,38.4813,38.5708,227800.0
2011-05-18 12:10:00,55.99,56.04,55.97,56.02,156200.0,38.5708,38.6053,38.5571,38.5915,156200.0
2011-05-18 12:20:00,56.02,56.1,56.0,56.09,155400.0,38.5915,38.6466,38.5777,38.6397,155400.0
2011-05-18 12:30:00,56.09,56.27,56.09,56.26,306000.0,38.6397,38.7637,38.6397,38.7568,306000.0
2011-05-18 12:40:00,56.25,56.39,56.25,56.33,309800.0,38.7499,38.8464,38.7499,38.8051,309800.0
2011-05-18 12:50:00,56.32,56.33,56.23,56.23,222500.0,38.7982,38.8051,38.7362,38.7362,222500.0
2011-05-18 13:00:00,56.24,56.38,56.23,56.31,265200.0,38.7431,38.8395,38.7362,38.7913,265200.0
2011-05-18 13:10:00,56.32,56.42,56.32,56.35,212000.0,38.7982,38.8671,38.7982,38.8188,212000.0
2011-05-18 13:20:00,56.34,56.38,56.29,56.3,123100.0,38.8119,38.8395,38.7775,38.7844,123100.0
2011-05-18 13:30:00,56.3,56.38,56.29,56.34,114000.0,38.7844,38.8395,38.7775,38.8119,114000.0
2011-05-18 13:40:00,56.35,56.37,56.32,56.35,121200.0,38.8188,38.8326,38.7982,38.8188,121200.0
2011-05-18 13:50:00,56.35,56.45,56.32,56.44,216200.0,38.8188,38.8877,38.7982,38.8808,216200.0
2011-05-18 14:00:00,56.45,56.78,56.43,56.73,586300.0,38.8877,39.1151,38.8739,39.0806,586300.0
2011-05-18 14:10:00,56.74,56.75,56.66,56.73,311700.0,39.0875,39.0944,39.0324,39.0806,311700.0
2011-05-18 14:20:00,56.74,56.76,56.69,56.7,372600.0,39.0875,39.1013,39.0531,39.0599,372600.0
2011-05-18 14:30:00,56.71,56.74,56.53,56.56,285100.0,39.0668,39.0875,38.9428,38.9635,285100.0
2011-05-18 14:40:00,56.56,56.66,56.55,56.56,197200.0,38.9635,39.0324,38.9566,38.9635,197200.0
2011-05-18 14:50:00,56.56,56.58,56.48,56.52,177400.0,38.9635,38.9773,38.9084,38.9359,177400.0
2011-05-18 15:00:00,56.52,56.6,56.47,56.53,156700.0,38.9359,38.9911,38.9015,38.9428,156700.0
2011-05-18 15:10:00,56.53,56.54,56.44,56.53,357900.0,38.9428,38.9497,38.8808,38.9428,357900.0
2011-05-18 15:20:00,56.54,56.56,56.45,56.51,317800.0,38.9497,38.9635,38.8877,38.9291,317800.0
2011-05-18 15:30:00,56.5,56.51,56.38,56.41,280300.0,38.9222,38.9291,38.8395,38.8602,280300.0
2011-05-18 15:40:00,56.41,56.5,56.38,56.42,392900.0,38.8602,38.9222,38.8395,38.8671,392900.0
2011-05-18 15:50:00,56.42,56.47,56.4,56.44,762800.0,38.8671,38.9015,38.8533,38.8808,762800.0
2011-05-19 09:30:00,56.68,56.91,56.62,56.74,443300.0,39.0462,39.2046,39.0048,39.0875,443300.0
2011-05-19 09:40:00,56.73,57.08,56.65,57.04,498500.0,39.0806,39.3217,39.0255,39.2942,498500.0
2011-05-19 09:50:00,57.04,57.21,57.0,57.17,497500.0,39.2942,39.4113,39.2666,39.3837,497500.0
2011-05-19 10:00:00,57.15,57.15,56.94,56.97,450400.0,39.3699,39.3699,39.2253,39.2459,450400.0
2011-05-19 10:10:00,56.97,57.05,56.88,56.94,575900.0,39.2459,39.3011,39.1839,39.2253,575900.0
2011-05-19 10:20:00,56.94,57.14,56.94,57.09,257900.0,39.2253,39.3631,39.2253,39.3286,257900.0
2011-05-19 10:30:00,57.1,57.1,56.89,57.03,255600.0,39.3355,39.3355,39.1908,39.2873,255600.0
2011-05-19 10:40:00,57.03,57.1,57.01,57.09,223800.0,39.2873,39.3355,39.2735,39.3286,223800.0
2011-05-19 10:50:00,57.09,57.09,56.91,56.95,307700.0,39.3286,39.3286,39.2046,39.2322,307700.0
2011-05-19 11:00:00,56.96,57.0,56.91,56.98,183700.0,39.2391,39.2666,39.2046,39.2528,183700.0
2011-05-19 11:10:00,56.97,57.12,56.95,57.07,255200.0,39.2459,39.3493,39.2322,39.3148,255200.0
2011-05-19 11:20:00,57.07,57.16,57.07,57.11,265400.0,39.3148,39.3768,39.3148,39.3424,265400.0
2011-05-19 11:30:00,57.11,57.2,57.07,57.16,277600.0,39.3424,39.4044,39.3148,39.3768,277600.0
2011-05-19 11:40:00,57.16,57.2,57.11,57.2,141900.0,39.3768,39.4044,39.3424,39.4044,141900.0
2011-05-19 11:50:00,57.19,57.21,57.08,57.11,153700.0,39.3975,39.4113,39.3217,39.3424,153700.0
2011-05-19 12:00:00,57.11,57.25,57.08,57.22,145500.0,39.3424,39.4388,39.3217,39.4182,145500.0
2011-05-19 12:10:00,57.21,57.35,57.2,57.33,272700.0,39.4113,39.5077,39.4044,39.4939,272700.0
2011-05-19 12:20:00,57.33,57.42,57.28,57.31,239200.0,39.4939,39.5559,39.4595,39.4802,239200.0
2011-05-19 12:30:00,57.32,57.41,57.28,57.4,216900.0,39.4871,39.5491,39.4595,39.5422,216900.0
2011-05-19 12:40:00,57.41,57.47,57.36,57.38,264700.0,39.5491,39.5904,39.5146,39.5284,264700.0
2011-05-19 12:50:00,57.38,57.53,57.35,57.5,327400.0,39.5284,39.6317,39.5077,39.6111,327400.0
2011-05-19 13:00:00,57.5,57.67,57.49,57.59,411000.0,39.6111,39.7282,39.6042,39.6731,411000.0
2011-05-19 13:10:00,57.6,57.6,57.44,57.55,268700.0,39.6799,39.6799,39.5697,39.6455,268700.0
2011-05-19 13:20:00,57.55,57.56,57.42,57.43,114000.0,39.6455,39.6524,39.5559,39.5628,114000.0
2011-05-19 13:30:00,57.44,57.49,57.39,57.4,144400.0,39.5697,39.6042,39.5353,39.5422,144400.0
2011-05-19 13:40:00,57.39,57.4,57.31,57.39,154500.0,39.5353,39.5422,39.4802,39.5353,154500.0
2011-05-19 13:50:00,57.39,57.41,57.31,57.4,138500.0,39.5353,39.5491,39.4802,39.5422,138500.0
2011-05-19 14:00:00,57.39,57.45,57.38,57.39,152000.0,39.5353,39.5766,39.5284,39.5353,152000.0
2011-05-19 14:10:00,57.39,57.44,57.34,57.35,205100.0,39.5353,39.5697,39.5008,39.5077,205100.0
2011-05-19 14:20:00,57.35,57.43,57.27,57.3,218700.0,39.5077,39.5628,39.4526,39.4733,218700.0
2011-05-19 14:30:00,57.3,57.32,57.2,57.29,264900.0,39.4733,39.4871,39.4044,39.4664,264900.0
2011-05-19 14:40:00,57.29,57.3,57.17,57.24,208800.0,39.4664,39.4733,39.3837,39.4319,208800.0
2011-05-19 14:50:00,57.25,57.32,57.23,57.27,632800.0,39.4388,39.4871,39.4251,39.4526,632800.0
2011-05-19 15:00:00,57.27,57.41,57.26,57.4,236700.0,39.4526,39.5491,39.4457,39.5422,236700.0
2011-05-19 15:10:00,57.4,57.42,57.29,57.31,266800.0,39.5422,39.5559,39.4664,39.4802,266800.0
2011-05-19 15:20:00,57.31,57.34,57.2,57.26,247600.0,39.4802,39.5008,39.4044,39.4457,247600.0
2011-05-19 15:30:00,57.27,57.36,57.25,57.28,262900.0,39.4526,39.5146,39.4388,39.4595,262900.0
2011-05-19 15:40:00,57.29,57.31,57.23,57.26,281700.0,39.4664,39.4802,39.4251,39.4457,281700.0
2011-05-19 15:50:00,57.26,57.32,57.23,57.31,609700.0,39.4457,39.4871,39.4251,39.4802,609700.0
2011-05-20 09:30:00,57.22,57.49,57.1,57.25,878400.0,39.4182,39.6042,39.3355,39.4388,878400.0
2011-05-20 09:40:00,57.25,57.36,57.19,57.29,432900.0,39.4388,39.5146,39.3975,39.4664,432900.0
2011-05-20 09:50:00,57.29,57.33,57.15,57.3,432800.0,39.4664,39.4939,39.3699,39.4733,432800.0
2011-05-20 10:00:00,57.3,57.49,57.17,57.47,481800.0,39.4733,39.6042,39.3837,39.5904,481800.0
2011-05-20 10:10:00,57.47,57.6,57.18,57.4,495200.0,39.5904,39.6799,39.3906,39.5422,495200.0
2011-05-20 10:20:00,57.4,57.57,57.37,57.41,505800.0,39.5422,39.6593,39.5215,39.5491,505800.0
2011-05-20 10:30:00,57.41,57.55,57.39,57.43,264200.0,39.5491,39.6455,39.5353,39.5628,264200.0
2011-05-20 10:40:00,57.42,57.45,57.04,57.12,345500.0,39.5559,39.5766,39.2942,39.3493,345500.0
2011-05-20 10:50:00,57.13,57.18,57.06,57.17,220600.0,39.3562,39.3906,39.3079,39.3837,220600.0
2011-05-20 11:00:00,57.16,57.16,57.03,57.1,230100.0,39.3768,39.3768,39.2873,39.3355,230100.0
2011-05-20 11:10:00,57.1,57.22,57.1,57.22,242100.0,39.3355,39.4182,39.3355,39.4182,242100.0
2011-05-20 11:20:00,57.2,57.26,57.08,57.1,211700.0,39.4044,39.4457,39.3217,39.3355,211700.0
2011-05-20 11:30:00,57.1,57.21,57.1,57.16,191800.0,39.3355,39.4113,39.3355,39.3768,191800.0
2011-05-20 11:40:00,57.17,57.26,57.12,57.18,275100.0,39.3837,39.4457,39.3493,39.3906,275100.0
2011-05-20 11:50:00,57.18,57.23,57.15,57.19,132900.0,39.3906,39.4251,39.3699,39.3975,132900.0
2011-05-20 12:00:00,57.19,57.28,57.18,57.21,161600.0,39.3975,39.4595,39.3906,39.4113,161600.0
2011-05-20 12:10:00,57.22,57.32,57.18,57.28,123100.0,39.4182,39.4871,39.3906,39.4595,123100.0
2011-05-20 12:20:00,57.29,57.59,57.29,57.54,318000.0,39.4664,39.6731,39.4664,39.6386,318000.0
2011-05-20 12:30:00,57.54,57.6,57.44,57.47,479100.0,39.6386,39.6799,39.5697,39.5904,479100.0
2011-05-20 12:40:00,57.46,57.49,57.37,57.42,182800.0,39.5835,39.6042,39.5215,39.5559,182800.0
2011-05-20 12:50:00,57.43,57.44,57.28,57.36,300900.0,39.5628,39.5697,39.4595,39.5146,300900.0
2011-05-20 13:00:00,57.37,57.5,57.34,57.45,255900.0,39.5215,39.6111,39.5008,39.5766,255900.0
2011-05-20 13:10:00,57.45,57.53,57.42,57.51,278800.0,39.5766,39.6317,39.5559,39.6179,278800.0
2011-05-20 13:20:00,57.52,57.59,57.48,57.5,379000.0,39.6248,39.6731,39.5973,39.6111,379000.0
2011-05-20 13:30:00,57.5,57.67,57.5,57.67,378400.0,39.6111,39.7282,39.6111,39.7282,378400.0
2011-05-20 13:40:00,57.67,57.69,57.63,57.67,296800.0,39.7282,39.7419,39.7006,39.7282,296800.0
2011-05-20 13:50:00,57.66,57.67,57.61,57.66,241500.0,39.7213,39.7282,39.6868,39.7213,241500.0
2011-05-20 14:00:00,57.66,57.75,57.66,57.67,541100.0,39.7213,39.7833,39.7213,39.7282,541100.0
2011-05-20 14:10:00,57.67,57.7,57.61,57.67,426800.0,39.7282,39.7488,39.6868,39.7282,426800.0
2011-05-20 14:20:00,57.67,57.68,57.59,57.61,150300.0,39.7282,39.7351,39.6731,39.6868,150300.0
2011-05-20 14:30:00,57.61,57.65,57.53,57.6,153900.0,39.6868,39.7144,39.6317,39.6799,153900.0
2011-05-20 14:40:00,57.6,57.69,57.58,57.63,152600.0,39.6799,39.7419,39.6662,39.7006,152600.0
2011-05-20 14:50:00,57.63,57.63,57.47,57.48,212300.0,39.7006,39.7006,39.5904,39.5973,212300.0
2011-05-20 15:00:00,57.48,57.51,57.44,57.48,259400.0,39.5973,39.6179,39.5697,39.5973,259400.0
2011-05-20 15:10:00,57.48,57.52,57.43,57.47,200600.0,39.5973,39.6248,39.5628,39.5904,200600.0
2011-05-20 15:20:00,57.46,57.53,57.44,57.5,339200.0,39.5835,39.6317,39.5697,39.6111,339200.0
2011-05-20 15:30:00,57.5,57.53,57.41,57.45,381600.0,39.6111,39.6317,39.5491,39.5766,381600.0
2011-05-20 15:40:00,57.44,57.5,57.38,57.4,756600.0,39.5697,39.6111,39.5284,39.5422,756600.0
2011-05-20 15:50:00,57.41,57.47,57.32,57.37,879600.0,39.5491,39.5904,39.4871,39.5215,879600.0
2011-05-23 09:30:00,56.49,56.66,55.92,56.03,772800.0,38.9153,39.0324,38.5226,38.5984,772800.0
2011-05-23 09:40:00,56.03,56.14,55.97,56.06,500800.0,38.5984,38.6742,38.5571,38.6191,500800.0
2011-05-23 09:50:00,56.06,56.24,55.92,56.09,748000.0,38.6191,38.7431,38.5226,38.6397,748000.0
2011-05-23 10:00:00,56.09,56.38,56.04,56.13,461800.0,38.6397,38.8395,38.6053,38.6673,461800.0
2011-05-23 10:10:00,56.14,56.15,55.93,55.98,523100.0,38.6742,38.6811,38.5295,38.5639,523100.0
2011-05-23 10:20:00,55.97,56.13,55.92,56.09,305700.0,38.5571,38.6673,38.5226,38.6397,305700.0
2011-05-23 10:30:00,56.1,56.34,56.08,56.27,336000.0,38.6466,38.8119,38.6328,38.7637,336000.0
2011-05-23 10:40:00,56.27,56.36,56.18,56.31,406700.0,38.7637,38.8257,38.7017,38.7913,406700.0
2011-05-23 10:50:00,56.31,56.48,56.23,56.41,500400.0,38.7913,38.9084,38.7362,38.8602,500400.0
2011-05-23 11:00:00,56.4,56.55,56.37,56.41,385100.0,38.8533,38.9566,38.8326,38.8602,385100.0
2011-05-23 11:10:00,56.4,56.51,56.31,56.33,275500.0,38.8533,38.9291,38.7913,38.8051,275500.0
2011-05-23 11:20:00,56.32,56.4,56.25,56.33,196100.0,38.7982,38.8533,38.7499,38.8051,196100.0
2011-05-23 11:30:00,56.33,56.35,56.16,56.25,181200.0,38.8051,38.8188,38.6879,38.7499,181200.0
2011-05-23 11:40:00,56.24,56.25,56.16,56.17,194200.0,38.7431,38.7499,38.6879,38.6948,194200.0
2011-05-23 11:50:00,56.16,56.27,56.15,56.16,145500.0,38.6879,38.7637,38.6811,38.6879,145500.0
2011-05-23 12:00:00,56.16,56.21,56.1,56.19,138900.0,38.6879,38.7224,38.6466,38.7086,138900.0
2011-05-23 12:10:00,56.2,56.22,56.06,56.13,161600.0,38.7155,38.7293,38.6191,38.6673,161600.0
2011-05-23 12:20:00,56.13,56.25,56.1,56.25,125700.0,38.6673,38.7499,38.6466,38.7499,125700.0
2011-05-23 12:30:00,56.25,56.32,56.22,56.26,122300.0,38.7499,38.7982,38.7293,38.7568,122300.0
2011-05-23 12:40:00,56.27,56.38,56.25,56.35,142200.0,38.7637,38.8395,38.7499,38.8188,142200.0
2011-05-23 12:50:00,56.35,56.41,56.32,56.36,108700.0,38.8188,38.8602,38.7982,38.8257,108700.0
2011-05-23 13:00:00,56.35,56.36,56.22,56.31,118600.0,38.8188,38.8257,38.7293,38.7913,118600.0
2011-05-23 13:10:00,56.31,56.34,56.25,56.28,187900.0,38.7913,38.8119,38.7499,38.7706,187900.0
2011-05-23 13:20:00,56.27,56.33,56.23,56.24,146100.0,38.7637,38.8051,38.7362,38.7431,146100.0
2011-05-23 13:30:00,56.25,56.29,56.21,56.22,110100.0,38.7499,38.7775,38.7224,38.7293,110100.0
2011-05-23 13:40:00,56.22,56.3,56.21,56.28,68700.0,38.7293,38.7844,38.7224,38.7706,68700.0
2011-05-23 13:50:00,56.28,56.39,56.26,56.37,115900.0,38.7706,38.8464,38.7568,38.8326,115900.0
2011-05-23 14:00:00,56.37,56.43,56.34,56.41,166600.0,38.8326,38.8739,38.8119,38.8602,166600.0
2011-05-23 14:10:00,56.41,56.47,56.36,56.37,134500.0,38.8602,38.9015,38.8257,38.8326,134500.0
2011-05-23 14:20:00,56.37,56.42,56.3,56.34,121700.0,38.8326,38.8671,38.7844,38.8119,121700.0
2011-05-23 14:30:00,56.35,56.63,56.33,56.62,287500.0,38.8188,39.0117,38.8051,39.0048,287500.0
2011-05-23 14:40:00,56.62,56.63,56.43,56.43,185700.0,39.0048,39.0117,38.8739,38.8739,185700.0
2011-05-23 14:50:00,56.43,56.58,56.43,56.55,122900.0,38.8739,38.9773,38.8739,38.9566,122900.0
2011-05-23 15:00:00,56.56,56.7,56.49,56.49,325000.0,38.9635,39.0599,38.9153,38.9153,325000.0
2011-05-23 15:10:00,56.5,56.57,56.43,56.55,240400.0,38.9222,38.9704,38.8739,38.9566,240400.0
2011-05-23 15:20:00,56.55,56.62,56.49,56.51,239200.0,38.9566,39.0048,38.9153,38.9291,239200.0
2011-05-23 15:30:00,56.51,56.55,56.38,56.38,257600.0,38.9291,38.9566,38.8395,38.8395,257600.0
2011-05-23 15:40:00,56.38,56.43,56.32,56.36,255700.0,38.8395,38.8739,38.7982,38.8257,255700.0
2011-05-23 15:50:00,56.37,56.42,56.32,56.36,593000.0,38.8326,38.8671,38.7982,38.8257,593000.0
2011-05-24 09:30:00,56.51,57.01,56.5,56.77,695700.0,38.9291,39.2735,38.9222,39.1082,695700.0
2011-05-24 09:40:00,56.77,56.77,56.47,56.5,364700.0,39.1082,39.1082,38.9015,38.9222,364700.0
2011-05-24 09:50:00,56.48,56.7,56.45,56.57,247100.0,38.9084,39.0599,38.8877,38.9704,247100.0
2011-05-24 10:00:00,56.57,56.75,56.37,56.44,288500.0,38.9704,39.0944,38.8326,38.8808,288500.0
2011-05-24 10:10:00,56.45,56.59,56.35,56.4,286800.0,38.8877,38.9842,38.8188,38.8533,286800.0
2011-05-24 10:20:00,56.41,56.48,56.19,56.23,308500.0,38.8602,38.9084,38.7086,38.7362,308500.0
2011-05-24 10:30:00,56.23,56.29,56.11,56.17,258000.0,38.7362,38.7775,38.6535,38.6948,258000.0
2011-05-24 10:40:00,56.17,56.51,56.15,56.39,492800.0,38.6948,38.9291,38.6811,38.8464,492800.0
2011-05-24 10:50:00,56.38,56.49,56.38,56.48,248100.0,38.8395,38.9153,38.8395,38.9084,248100.0
2011-05-24 11:00:00,56.48,56.68,56.47,56.54,247000.0,38.9084,39.0462,38.9015,38.9497,247000.0
2011-05-24 11:10:00,56.53,56.58,56.49,56.54,109000.0,38.9428,38.9773,38.9153,38.9497,109000.0
2011-05-24 11:20:00,56.55,56.56,56.44,56.45,210200.0,38.9566,38.9635,38.8808,38.8877,210200.0
2011-05-24 11:30:00,56.44,56.5,56.35,56.38,148100.0,38.8808,38.9222,38.8188,38.8395,148100.0
2011-05-24 11:40:00,56.37,56.37,56.11,56.16,257100.0,38.8326,38.8326,38.6535,38.6879,257100.0
2011-05-24 11:50:00,56.16,56.2,56.11,56.13,135600.0,38.6879,38.7155,38.6535,38.6673,135600.0
2011-05-24 12:00:00,56.13,56.13,56.04,56.09,186700.0,38.6673,38.6673,38.6053,38.6397,186700.0
2011-05-24 12:10:00,56.09,56.17,56.05,56.1,107800.0,38.6397,38.6948,38.6122,38.6466,107800.0
2011-05-24 12:20:00,56.09,56.13,56.02,56.1,119700.0,38.6397,38.6673,38.5915,38.6466,119700.0
2011-05-24 12:30:00,56.1,56.11,56.02,56.07,174200.0,38.6466,38.6535,38.5915,38.6259,174200.0
2011-05-24 12:40:00,56.08,56.1,56.0,56.01,171500.0,38.6328,38.6466,38.5777,38.5846,171500.0
2011-05-24 12:50:00,56.02,56.07,55.97,55.99,134300.0,38.5915,38.6259,38.5571,38.5708,134300.0
2011-05-24 13:00:00,55.98,56.08,55.95,56.07,334500.0,38.5639,38.6328,38.5433,38.6259,334500.0
2011-05-24 13:10:00,56.07,56.12,56.03,56.05,69600.0,38.6259,38.6604,38.5984,38.6122,69600.0
2011-05-24 13:20:00,56.05,56.19,56.03,56.1,92000.0,38.6122,38.7086,38.5984,38.6466,92000.0
2011-05-24 13:30:00,56.1,56.11,56.0,56.05,114500.0,38.6466,38.6535,38.5777,38.6122,114500.0
2011-05-24 13:40:00,56.04,56.12,56.02,56.1,102700.0,38.6053,38.6604,38.5915,38.6466,102700.0
2011-05-24 13:50:00,56.1,56.23,56.1,56.21,128000.0,38.6466,38.7362,38.6466,38.7224,128000.0
2011-05-24 14:00:00,56.2,56.26,56.2,56.24,121900.0,38.7155,38.7568,38.7155,38.7431,121900.0
2011-05-24 14:10:00,56.23,56.33,56.2,56.32,169100.0,38.7362,38.8051,38.7155,38.7982,169100.0
2011-05-24 14:20:00,56.32,56.33,56.26,56.31,158400.0,38.7982,38.8051,38.7568,38.7913,158400.0
2011-05-24 14:30:00,56.31,56.33,56.19,56.23,100600.0,38.7913,38.8051,38.7086,38.7362,100600.0
2011-05-24 14:40:00,56.22,56.3,56.21,56.27,192600.0,38.7293,38.7844,38.7224,38.7637,192600.0
2011-05-24 14:50:00,56.27,56.4,56.21,56.34,185600.0,38.7637,38.8533,38.7224,38.8119,185600.0
2011-05-24 15:00:00,56.34,56.45,56.33,56.39,254000.0,38.8119,38.8877,38.8051,38.8464,254000.0
2011-05-24 15:10:00,56.38,56.46,56.36,56.42,288500.0,38.8395,38.8946,38.8257,38.8671,288500.0
2011-05-24 15:20:00,56.41,56.51,56.41,56.44,226100.0,38.8602,38.9291,38.8602,38.8808,226100.0
2011-05-24 15:30:00,56.44,56.48,56.39,56.4,295300.0,38.8808,38.9084,38.8464,38.8533,295300.0
2011-05-24 15:40:00,56.4,56.42,56.34,56.38,374300.0,38.8533,38.8671,38.8119,38.8395,374300.0
2011-05-24 15:50:00,56.38,56.4,56.22,56.32,785100.0,38.8395,38.8533,38.7293,38.7982,785100.0
2011-05-25 09:30:00,56.41,56.7,56.33,56.65,696400.0,39.0068,39.2073,38.9515,39.1727,696400.0
2011-05-25 09:40:00,56.65,56.77,56.52,56.76,570900.0,39.1727,39.2557,39.0828,39.2488,570900.0
2011-05-25 09:50:00,56.76,56.92,56.65,56.81,797400.0,39.2488,39.3594,39.1727,39.2834,797400.0
2011-05-25 10:00:00,56.8,57.08,56.74,57.08,690900.0,39.2765,39.4701,39.235,39.4701,690900.0
2011-05-25 10:10:00,57.07,57.12,56.97,57.01,505200.0,39.4632,39.4977,39.394,39.4217,505200.0
2011-05-25 10:20:00,57.0,57.1,57.0,57.01,290100.0,39.4147,39.4839,39.4147,39.4217,290100.0
2011-05-25 10:30:00,57.01,57.31,57.0,57.27,504300.0,39.4217,39.6291,39.4147,39.6014,504300.0
2011-05-25 10:40:00,57.27,57.36,57.1,57.1,270200.0,39.6014,39.6637,39.4839,39.4839,270200.0
2011-05-25 10:50:00,57.1,57.18,57.04,57.04,236700.0,39.4839,39.5392,39.4424,39.4424,236700.0
2011-05-25 11:00:00,57.05,57.13,56.87,56.87,250200.0,39.4493,39.5046,39.3249,39.3249,250200.0
2011-05-25 11:10:00,56.88,57.07,56.88,56.98,164900.0,39.3318,39.4632,39.3318,39.4009,164900.0
2011-05-25 11:20:00,56.98,57.04,56.88,56.92,259200.0,39.4009,39.4424,39.3318,39.3594,259200.0
2011-05-25 11:30:00,56.92,57.2,56.92,57.17,267500.0,39.3594,39.553,39.3594,39.5323,267500.0
2011-05-25 11:40:00,57.18,57.24,57.12,57.14,189600.0,39.5392,39.5807,39.4977,39.5116,189600.0
2011-05-25 11:50:00,57.13,57.2,57.13,57.16,97100.0,39.5046,39.553,39.5046,39.5254,97100.0
2011-05-25 12:00:00,57.15,57.21,57.12,57.15,114000.0,39.5185,39.56,39.4977,39.5185,114000.0
2011-05-25 12:10:00,57.15,57.21,57.13,57.13,105100.0,39.5185,39.56,39.5046,39.5046,105100.0
2011-05-25 12:20:00,57.13,57.25,57.12,57.23,84500.0,39.5046,39.5876,39.4977,39.5738,84500.0
2011-05-25 12:30:00,57.23,57.25,57.2,57.21,83600.0,39.5738,39.5876,39.553,39.56,83600.0
2011-05-25 12:40:00,57.21,57.23,57.14,57.14,52900.0,39.56,39.5738,39.5116,39.5116,52900.0
2011-05-25 12:50:00,57.16,57.24,57.15,57.23,77400.0,39.5254,39.5807,39.5185,39.5738,77400.0
2011-05-25 13:00:00,57.23,57.24,57.19,57.22,108700.0,39.5738,39.5807,39.5461,39.5669,108700.0
2011-05-25 13:10:00,57.22,57.24,57.15,57.21,168900.0,39.5669,39.5807,39.5185,39.56,168900.0
2011-05-25 13:20:00,57.22,57.24,57.07,57.07,182100.0,39.5669,39.5807,39.4632,39.4632,182100.0
2011-05-25 13:30:00,57.07,57.1,56.98,56.99,188200.0,39.4632,39.4839,39.4009,39.4078,188200.0
2011-05-25 13:40:00,57.0,57.03,56.98,56.99,245500.0,39.4147,39.4355,39.4009,39.4078,245500.0
2011-05-25 13:50:00,56.99,57.08,56.94,57.03,124000.0,39.4078,39.4701,39.3733,39.4355,124000.0
2011-05-25 14:00:00,57.04,57.05,56.97,57.04,110400.0,39.4424,39.4493,39.394,39.4424,110400.0
2011-05-25 14:10:00,57.04,57.13,57.03,57.11,123700.0,39.4424,39.5046,39.4355,39.4908,123700.0
2011-05-25 14:20:00,57.12,57.17,57.07,57.15,159100.0,39.4977,39.5323,39.4632,39.5185,159100.0
2011-05-25 14:30:00,57.14,57.15,57.06,57.08,126500.0,39.5116,39.5185,39.4562,39.4701,126500.0
2011-05-25 14:40:00,57.09,57.14,57.05,57.13,96800.0,39.477,39.5116,39.4493,39.5046,96800.0
2011-05-25 14:50:00,57.13,57.2,57.1,57.15,150700.0,39.5046,39.553,39.4839,39.5185,150700.0
2011-05-25 15:00:00,57.14,57.38,57.13,57.35,302500.0,39.5116,39.6775,39.5046,39.6568,302500.0
2011-05-25 15:10:00,57.36,57.42,57.3,57.3,246800.0,39.6637,39.7052,39.6222,39.6222,246800.0
2011-05-25 15:20:00,57.31,57.32,57.19,57.26,145900.0,39.6291,39.636,39.5461,39.5945,145900.0
2011-05-25 15:30:00,57.26,57.27,57.1,57.1,215800.0,39.5945,39.6014,39.4839,39.4839,215800.0
2011-05-25 15:40:00,57.1,57.16,57.02,57.04,299300.0,39.4839,39.5254,39.4286,39.4424,299300.0
2011-05-25 15:50:00,57.04,57.09,56.95,57.0,604600.0,39.4424,39.477,39.3802,39.4147,604600.0
2011-05-26 09:30:00,56.74,57.05,56.56,56.88,896700.0,39.235,39.4493,39.1105,39.3318,896700.0
2011-05-26 09:40:00,56.88,56.92,56.7,56.86,428400.0,39.3318,39.3594,39.2073,39.3179,428400.0
2011-05-26 09:50:00,56.86,56.92,56.54,56.56,656600.0,39.3179,39.3594,39.0967,39.1105,656600.0
2011-05-26 10:00:00,56.57,56.81,56.54,56.77,537700.0,39.1174,39.2834,39.0967,39.2557,537700.0
2011-05-26 10:10:00,56.76,56.92,56.71,56.86,555200.0,39.2488,39.3594,39.2142,39.3179,555200.0
2011-05-26 10:20:00,56.87,57.21,56.8,57.16,719900.0,39.3249,39.56,39.2765,39.5254,719900.0
2011-05-26 10:30:00,57.16,57.28,57.1,57.25,747600.0,39.5254,39.6084,39.4839,39.5876,747600.0
2011-05-26 10:40:00,57.25,57.39,57.18,57.33,680600.0,39.5876,39.6844,39.5392,39.6429,680600.0
2011-05-26 10:50:00,57.33,57.35,56.98,57.06,374100.0,39.6429,39.6568,39.4009,39.4562,374100.0
2011-05-26 11:00:00,57.05,57.13,57.0,57.1,366300.0,39.4493,39.5046,39.4147,39.4839,366300.0
2011-05-26 11:10:00,57.1,57.15,56.97,57.15,227400.0,39.4839,39.5185,39.394,39.5185,227400.0
2011-05-26 11:20:00,57.15,57.24,57.14,57.21,171300.0,39.5185,39.5807,39.5116,39.56,171300.0
2011-05-26 11:30:00,57.22,57.23,57.04,57.05,138100.0,39.5669,39.5738,39.4424,39.4493,138100.0
2011-05-26 11:40:00,57.05,57.2,57.05,57.14,159100.0,39.4493,39.553,39.4493,39.5116,159100.0
2011-05-26 11:50:00,57.13,57.18,57.1,57.12,72900.0,39.5046,39.5392,39.4839,39.4977,72900.0
2011-05-26 12:00:00,57.13,57.15,57.09,57.09,76900.0,39.5046,39.5185,39.477,39.477,76900.0
2011-05-26 12:10:00,57.09,57.19,57.08,57.11,101900.0,39.477,39.5461,39.4701,39.4908,101900.0
2011-05-26 12:20:00,57.11,57.19,57.08,57.18,127600.0,39.4908,39.5461,39.4701,39.5392,127600.0
2011-05-26 12:30:00,57.19,57.21,57.08,57.11,144800.0,39.5461,39.56,39.4701,39.4908,144800.0
2011-05-26 12:40:00,57.1,57.19,57.09,57.19,204100.0,39.4839,39.5461,39.477,39.5461,204100.0
2011-05-26 12:50:00,57.2,57.2,57.1,57.1,166500.0,39.553,39.553,39.4839,39.4839,166500.0
2011-05-26 13:00:00,57.1,57.17,57.08,57.11,96000.0,39.4839,39.5323,39.4701,39.4908,96000.0
2011-05-26 13:10:00,57.11,57.24,57.08,57.21,104900.0,39.4908,39.5807,39.4701,39.56,104900.0
2011-05-26 13:20:00,57.22,57.24,57.12,57.15,147900.0,39.5669,39.5807,39.4977,39.5185,147900.0
2011-05-26 13:30:00,57.15,57.22,57.14,57.16,124700.0,39.5185,39.5669,39.5116,39.5254,124700.0
2011-05-26 13:40:00,57.16,57.22,57.14,57.16,68900.0,39.5254,39.5669,39.5116,39.5254,68900.0
2011-05-26 13:50:00,57.16,57.26,57.14,57.18,125000.0,39.5254,39.5945,39.5116,39.5392,125000.0
2011-05-26 14:00:00,57.18,57.25,57.17,57.23,117400.0,39.5392,39.5876,39.5323,39.5738,117400.0
2011-05-26 14:10:00,57.24,57.32,57.24,57.28,164300.0,39.5807,39.636,39.5807,39.6084,164300.0
2011-05-26 14:20:00,57.27,57.49,57.26,57.49,309100.0,39.6014,39.7536,39.5945,39.7536,309100.0
2011-05-26 14:30:00,57.48,57.55,57.36,57.36,369300.0,39.7467,39.7951,39.6637,39.6637,369300.0
2011-05-26 14:40:00,57.37,57.41,57.36,57.39,310900.0,39.6706,39.6983,39.6637,39.6844,310900.0
2011-05-26 14:50:00,57.39,57.4,57.31,57.32,216100.0,39.6844,39.6913,39.6291,39.636,216100.0
2011-05-26 15:00:00,57.32,57.39,57.31,57.33,140100.0,39.636,39.6844,39.6291,39.6429,140100.0
2011-05-26 15:10:00,57.33,57.34,57.23,57.23,200000.0,39.6429,39.6499,39.5738,39.5738,200000.0
2011-05-26 15:20:00,57.24,57.26,57.19,57.25,324800.0,39.5807,39.5945,39.5461,39.5876,324800.0
2011-05-26 15:30:00,57.24,57.29,57.17,57.24,364800.0,39.5807,39.6153,39.5323,39.5807,364800.0
2011-05-26 15:40:00,57.24,57.26,57.16,57.21,295300.0,39.5807,39.5945,39.5254,39.56,295300.0
2011-05-26 15:50:00,57.21,57.24,57.14,57.17,664900.0,39.56,39.5807,39.5116,39.5323,664900.0
2011-05-27 09:30:00,57.33,57.49,57.06,57.3,478700.0,39.6429,39.7536,39.4562,39.6222,478700.0
2011-05-27 09:40:00,57.31,57.7,57.31,57.51,399200.0,39.6291,39.8988,39.6291,39.7674,399200.0
2011-05-27 09:50:00,57.52,57.53,57.44,57.49,309000.0,39.7743,39.7812,39.719,39.7536,309000.0
2011-05-27 10:00:00,57.48,57.8,57.45,57.8,793000.0,39.7467,39.9679,39.7259,39.9679,793000.0
2011-05-27 10:10:00,57.8,57.8,57.62,57.79,499200.0,39.9679,39.9679,39.8435,39.961,499200.0
2011-05-27 10:20:00,57.78,57.8,57.71,57.78,198300.0,39.9541,39.9679,39.9057,39.9541,198300.0
2011-05-27 10:30:00,57.78,57.78,57.59,57.6,124100.0,39.9541,39.9541,39.8227,39.8296,124100.0
2011-05-27 10:40:00,57.59,57.64,57.53,57.56,184200.0,39.8227,39.8573,39.7812,39.802,184200.0
2011-05-27 10:50:00,57.56,57.74,57.55,57.72,234300.0,39.802,39.9264,39.7951,39.9126,234300.0
2011-05-27 11:00:00,57.72,57.76,57.69,57.73,141600.0,39.9126,39.9403,39.8919,39.9195,141600.0
2011-05-27 11:10:00,57.73,57.73,57.68,57.72,92700.0,39.9195,39.9195,39.885,39.9126,92700.0
2011-05-27 11:20:00,57.72,57.73,57.67,57.69,146200.0,39.9126,39.9195,39.878,39.8919,146200.0
2011-05-27 11:30:00,57.68,57.7,57.63,57.68,94200.0,39.885,39.8988,39.8504,39.885,94200.0
2011-05-27 11:40:00,57.69,57.73,57.66,57.71,68700.0,39.8919,39.9195,39.8711,39.9057,68700.0
2011-05-27 11:50:00,57.7,57.75,57.63,57.73,127300.0,39.8988,39.9334,39.8504,39.9195,127300.0
2011-05-27 12:00:00,57.72,57.75,57.63,57.65,84800.0,39.9126,39.9334,39.8504,39.8642,84800.0
2011-05-27 12:10:00,57.66,57.7,57.63,57.68,42600.0,39.8711,39.8988,39.8504,39.885,42600.0
2011-05-27 12:20:00,57.69,57.72,57.61,57.68,63100.0,39.8919,39.9126,39.8366,39.885,63100.0
2011-05-27 12:30:00,57.69,57.7,57.63,57.69,150100.0,39.8919,39.8988,39.8504,39.8919,150100.0
2011-05-27 12:40:00,57.68,57.68,57.5,57.54,142800.0,39.885,39.885,39.7605,39.7882,142800.0
2011-05-27 12:50:00,57.54,57.59,57.48,57.49,102600.0,39.7882,39.8227,39.7467,39.7536,102600.0
2011-05-27 13:00:00,57.49,57.54,57.46,57.53,91400.0,39.7536,39.7882,39.7328,39.7812,91400.0
2011-05-27 13:10:00,57.52,57.53,57.45,57.48,75700.0,39.7743,39.7812,39.7259,39.7467,75700.0
2011-05-27 13:20:00,57.48,57.49,57.45,57.46,56800.0,39.7467,39.7536,39.7259,39.7328,56800.0
2011-05-27 13:30:00,57.47,57.51,57.43,57.49,134000.0,39.7397,39.7674,39.7121,39.7536,134000.0
2011-05-27 13:40:00,57.5,57.55,57.49,57.5,67100.0,39.7605,39.7951,39.7536,39.7605,67100.0
2011-05-27 13:50:00,57.5,57.58,57.48,57.57,72900.0,39.7605,39.8158,39.7467,39.8089,72900.0
2011-05-27 14:00:00,57.56,57.57,57.47,57.5,90800.0,39.802,39.8089,39.7397,39.7605,90800.0
2011-05-27 14:10:00,57.49,57.5,57.47,57.5,46000.0,39.7536,39.7605,39.7397,39.7605,46000.0
2011-05-27 14:20:00,57.5,57.52,57.43,57.47,70900.0,39.7605,39.7743,39.7121,39.7397,70900.0
2011-05-27 14:30:00,57.46,57.52,57.45,57.49,76200.0,39.7328,39.7743,39.7259,39.7536,76200.0
2011-05-27 14:40:00,57.48,57.49,57.34,57.34,132500.0,39.7467,39.7536,39.6499,39.6499,132500.0
2011-05-27 14:50:00,57.34,57.38,57.32,57.34,156300.0,39.6499,39.6775,39.636,39.6499,156300.0
2011-05-27 15:00:00,57.34,57.4,57.28,57.39,193700.0,39.6499,39.6913,39.6084,39.6844,193700.0
2011-05-27 15:10:00,57.39,57.43,57.38,57.39,190900.0,39.6844,39.7121,39.6775,39.6844,190900.0
2011-05-27 15:20:00,57.39,57.4,57.32,57.36,194700.0,39.6844,39.6913,39.636,39.6637,194700.0
2011-05-27 15:30:00,57.37,57.42,57.35,57.39,196300.0,39.6706,39.7052,39.6568,39.6844,196300.0
2011-05-27 15:40:00,57.38,57.39,57.33,57.36,321300.0,39.6775,39.6844,39.6429,39.6637,321300.0
2011-05-27 15:50:00,57.36,57.39,57.3,57.39,508500.0,39.6637,39.6844,39.6222,39.6844,508500.0
2011-05-31 09:30:00,57.98,58.09,57.76,57.85,1459000.0,40.0924,40.1685,39.9403,40.0025,1459000.0
2011-05-31 09:40:00,57.86,57.99,57.79,57.96,568200.0,40.0094,40.0993,39.961,40.0786,568200.0
2011-05-31 09:50:00,57.95,58.23,57.93,58.1,625300.0,40.0717,40.2653,40.0578,40.1754,625300.0
2011-05-31 10:00:00,58.1,58.14,57.92,57.99,376500.0,40.1754,40.203,40.0509,40.0993,376500.0
2011-05-31 10:10:00,57.98,58.09,57.88,57.98,274600.0,40.0924,40.1685,40.0233,40.0924,274600.0
2011-05-31 10:20:00,57.99,57.99,57.83,57.98,323200.0,40.0993,40.0993,39.9887,40.0924,323200.0
2011-05-31 10:30:00,57.99,58.01,57.87,57.89,287000.0,40.0993,40.1131,40.0163,40.0302,287000.0
2011-05-31 10:40:00,57.89,58.06,57.88,57.9,334200.0,40.0302,40.1477,40.0233,40.0371,334200.0
2011-05-31 10:50:00,57.91,57.96,57.72,57.75,271900.0,40.044,40.0786,39.9126,39.9334,271900.0
2011-05-31 11:00:00,57.74,57.88,57.7,57.77,273600.0,39.9264,40.0233,39.8988,39.9472,273600.0
2011-05-31 11:10:00,57.77,57.82,57.76,57.82,171200.0,39.9472,39.9818,39.9403,39.9818,171200.0
2011-05-31 11:20:00,57.81,57.83,57.75,57.78,116700.0,39.9749,39.9887,39.9334,39.9541,116700.0
2011-05-31 11:30:00,57.78,57.81,57.66,57.67,242500.0,39.9541,39.9749,39.8711,39.878,242500.0
2011-05-31 11:40:00,57.66,57.79,57.66,57.77,73500.0,39.8711,39.961,39.8711,39.9472,73500.0
2011-05-31 11:50:00,57.77,57.8,57.73,57.8,156000.0,39.9472,39.9679,39.9195,39.9679,156000.0
2011-05-31 12:00:00,57.8,57.93,57.73,57.92,278500.0,39.9679,40.0578,39.9195,40.0509,278500.0
2011-05-31 12:10:00,57.92,57.94,57.87,57.93,151700.0,40.0509,40.0647,40.0163,40.0578,151700.0
2011-05-31 12:20:00,57.92,58.13,57.89,58.11,321200.0,40.0509,40.1961,40.0302,40.1823,321200.0
2011-05-31 12:30:00,58.11,58.14,58.0,58.07,192200.0,40.1823,40.203,40.1062,40.1546,192200.0
2011-05-31 12:40:00,58.08,58.1,57.99,58.09,232000.0,40.1616,40.1754,40.0993,40.1685,232000.0
2011-05-31 12:50:00,58.1,58.16,58.06,58.08,133800.0,40.1754,40.2169,40.1477,40.1616,133800.0
2011-05-31 13:00:00,58.09,58.3,58.09,58.3,403600.0,40.1685,40.3137,40.1685,40.3137,403600.0
2011-05-31 13:10:00,58.3,58.45,58.29,58.42,426200.0,40.3137,40.4174,40.3068,40.3967,426200.0
2011-05-31 13:20:00,58.42,58.42,58.21,58.21,144500.0,40.3967,40.3967,40.2514,40.2514,144500.0
2011-05-31 13:30:00,58.21,58.35,58.21,58.28,151700.0,40.2514,40.3483,40.2514,40.2999,151700.0
2011-05-31 13:40:00,58.27,58.4,58.23,58.37,168100.0,40.2929,40.3828,40.2653,40.3621,168100.0
2011-05-31 13:50:00,58.37,58.47,58.34,58.4,217200.0,40.3621,40.4312,40.3413,40.3828,217200.0
2011-05-31 14:00:00,58.4,58.41,58.32,58.4,167700.0,40.3828,40.3897,40.3275,40.3828,167700.0
2011-05-31 14:10:00,58.4,58.41,58.28,58.32,139400.0,40.3828,40.3897,40.2999,40.3275,139400.0
2011-05-31 14:20:00,58.33,58.35,58.24,58.26,130300.0,40.3344,40.3483,40.2722,40.286,130300.0
2011-05-31 14:30:00,58.26,58.27,58.18,58.19,181600.0,40.286,40.2929,40.2307,40.2376,181600.0
2011-05-31 14:40:00,58.18,58.28,58.18,58.2,147700.0,40.2307,40.2999,40.2307,40.2445,147700.0
2011-05-31 14:50:00,58.2,58.3,58.2,58.3,111400.0,40.2445,40.3137,40.2445,40.3137,111400.0
2011-05-31 15:00:00,58.29,58.31,58.24,58.3,195800.0,40.3068,40.3206,40.2722,40.3137,195800.0
2011-05-31 15:10:00,58.3,58.4,58.3,58.37,274500.0,40.3137,40.3828,40.3137,40.3621,274500.0
2011-05-31 15:20:00,58.38,58.44,58.36,58.42,298900.0,40.369,40.4105,40.3552,40.3967,298900.0
2011-05-31 15:30:00,58.42,58.42,58.34,58.35,255400.0,40.3967,40.3967,40.3413,40.3483,255400.0
2011-05-31 15:40:00,58.34,58.48,58.34,58.41,581300.0,40.3413,40.4381,40.3413,40.3897,581300.0
2011-05-31 15:50:00,58.43,58.59,54.32,58.59,1350900.0,40.4036,40.5142,37.5616,40.5142,1350900.0
2011-06-01 09:30:00,58.43,58.78,58.23,58.78,911100.0,40.4036,40.6456,40.2653,40.6456,911100.0
2011-06-01 09:40:00,58.77,58.95,58.67,58.69,829400.0,40.6387,40.7631,40.5695,40.5834,829400.0
2011-06-01 09:50:00,58.7,58.76,58.41,58.64,479400.0,40.5903,40.6318,40.3897,40.5488,479400.0
2011-06-01 10:00:00,58.62,58.63,58.38,58.43,560700.0,40.535,40.5419,40.369,40.4036,560700.0
2011-06-01 10:10:00,58.42,58.46,58.36,58.45,499400.0,40.3967,40.4243,40.3552,40.4174,499400.0
2011-06-01 10:20:00,58.46,58.52,58.4,58.5,374500.0,40.4243,40.4658,40.3828,40.452,374500.0
2011-06-01 10:30:00,58.5,58.52,58.18,58.18,496600.0,40.452,40.4658,40.2307,40.2307,496600.0
2011-06-01 10:40:00,58.19,58.22,58.04,58.08,327800.0,40.2376,40.2584,40.1339,40.1616,327800.0
2011-06-01 10:50:00,58.08,58.25,57.98,58.24,300700.0,40.1616,40.2791,40.0924,40.2722,300700.0
2011-06-01 11:00:00,58.24,58.3,58.19,58.3,175700.0,40.2722,40.3137,40.2376,40.3137,175700.0
2011-06-01 11:10:00,58.3,58.32,58.18,58.21,158400.0,40.3137,40.3275,40.2307,40.2514,158400.0
2011-06-01 11:20:00,58.22,58.35,58.22,58.34,125100.0,40.2584,40.3483,40.2584,40.3413,125100.0
2011-06-01 11:30:00,58.35,58.35,58.05,58.07,245600.0,40.3483,40.3483,40.1408,40.1546,245600.0
2011-06-01 11:40:00,58.08,58.12,57.96,57.98,134500.0,40.1616,40.1892,40.0786,40.0924,134500.0
2011-06-01 11:50:00,57.98,58.01,57.94,57.99,166000.0,40.0924,40.1131,40.0647,40.0993,166000.0
2011-06-01 12:00:00,57.98,58.02,57.75,57.8,299400.0,40.0924,40.1201,39.9334,39.9679,299400.0
2011-06-01 12:10:00,57.79,57.79,57.63,57.67,304400.0,39.961,39.961,39.8504,39.878,304400.0
2011-06-01 12:20:00,57.66,57.8,57.64,57.72,224000.0,39.8711,39.9679,39.8573,39.9126,224000.0
2011-06-01 12:30:00,57.72,57.93,57.72,57.93,189100.0,39.9126,40.0578,39.9126,40.0578,189100.0
2011-06-01 12:40:00,57.92,58.09,57.9,58.08,172700.0,40.0509,40.1685,40.0371,40.1616,172700.0
2011-06-01 12:50:00,58.07,58.14,58.03,58.06,349700.0,40.1546,40.203,40.127,40.1477,349700.0
2011-06-01 13:00:00,58.05,58.13,58.03,58.05,180200.0,40.1408,40.1961,40.127,40.1408,180200.0
2011-06-01 13:10:00,58.04,58.05,57.78,57.88,258300.0,40.1339,40.1408,39.9541,40.0233,258300.0
2011-06-01 13:20:00,57.88,57.88,57.47,57.5,466300.0,40.0233,40.0233,39.7397,39.7605,466300.0
2011-06-01 13:30:00,57.51,57.76,57.45,57.73,265900.0,39.7674,39.9403,39.7259,39.9195,265900.0
2011-06-01 13:40:00,57.74,57.81,57.71,57.71,138700.0,39.9264,39.9749,39.9057,39.9057,138700.0
2011-06-01 13:50:00,57.72,57.76,57.7,57.73,193500.0,39.9126,39.9403,39.8988,39.9195,193500.0
2011-06-01 14:00:00,57.71,57.71,57.6,57.61,124800.0,39.9057,39.9057,39.8296,39.8366,124800.0
2011-06-01 14:10:00,57.61,57.65,57.47,57.53,184300.0,39.8366,39.8642,39.7397,39.7812,184300.0
2011-06-01 14:20:00,57.53,57.55,57.46,57.48,259100.0,39.7812,39.7951,39.7328,39.7467,259100.0
2011-06-01 14:30:00,57.48,57.48,57.32,57.39,393800.0,39.7467,39.7467,39.636,39.6844,393800.0
2011-06-01 14:40:00,57.39,57.4,57.26,57.33,395400.0,39.6844,39.6913,39.5945,39.6429,395400.0
2011-06-01 14:50:00,57.33,57.44,57.3,57.43,233800.0,39.6429,39.719,39.6222,39.7121,233800.0
2011-06-01 15:00:00,57.43,57.46,57.34,57.37,294400.0,39.7121,39.7328,39.6499,39.6706,294400.0
2011-06-01 15:10:00,57.36,57.37,57.22,57.3,320500.0,39.6637,39.6706,39.5669,39.6222,320500.0
2011-06-01 15:20:00,57.29,57.32,57.15,57.21,304600.0,39.6153,39.636,39.5185,39.56,304600.0
2011-06-01 15:30:00,57.21,57.27,57.17,57.18,275200.0,39.56,39.6014,39.5323,39.5392,275200.0
2011-06-01 15:40:00,57.18,57.19,56.98,57.01,806200.0,39.5392,39.5461,39.4009,39.4217,806200.0
2011-06-01 15:50:00,57.0,57.21,57.0,57.15,1066800.0,39.4147,39.56,39.4147,39.5185,1066800.0
2011-06-02 09:30:00,57.34,57.75,57.34,57.59,820000.0,39.6499,39.9334,39.6499,39.8227,820000.0
2011-06-02 09:40:00,57.59,57.63,57.34,57.52,477000.0,39.8227,39.8504,39.6499,39.7743,477000.0
2011-06-02 09:50:00,57.51,57.93,57.5,57.85,444800.0,39.7674,40.0578,39.7605,40.0025,444800.0
2011-06-02 10:00:00,57.85,58.13,57.71,58.0,529000.0,40.0025,40.1961,39.9057,40.1062,529000.0
2011-06-02 10:10:00,58.0,58.05,57.74,57.8,421800.0,40.1062,40.1408,39.9264,39.9679,421800.0
2011-06-02 10:20:00,57.8,57.92,57.72,57.91,242800.0,39.9679,40.0509,39.9126,40.044,242800.0
2011-06-02 10:30:00,57.91,57.95,57.81,57.88,218100.0,40.044,40.0717,39.9749,40.0233,218100.0
2011-06-02 10:40:00,57.88,57.94,57.74,57.88,216700.0,40.0233,40.0647,39.9264,40.0233,216700.0
2011-06-02 10:50:00,57.87,57.89,57.72,57.77,359800.0,40.0163,40.0302,39.9126,39.9472,359800.0
2011-06-02 11:00:00,57.77,57.88,57.72,57.86,304700.0,39.9472,40.0233,39.9126,40.0094,304700.0
2011-06-02 11:10:00,57.86,57.89,57.76,57.84,315000.0,40.0094,40.0302,39.9403,39.9956,315000.0
2011-06-02 11:20:00,57.85,57.86,57.62,57.69,318000.0,40.0025,40.0094,39.8435,39.8919,318000.0
2011-06-02 11:30:00,57.69,57.76,57.6,57.74,411700.0,39.8919,39.9403,39.8296,39.9264,411700.0
2011-06-02 11:40:00,57.74,57.8,57.64,57.7,342400.0,39.9264,39.9679,39.8573,39.8988,342400.0
2011-06-02 11:50:00,57.7,57.89,57.67,57.88,239600.0,39.8988,40.0302,39.878,40.0233,239600.0
2011-06-02 12:00:00,57.88,57.9,57.83,57.88,205200.0,40.0233,40.0371,39.9887,40.0233,205200.0
2011-06-02 12:10:00,57.87,58.06,57.83,58.05,268800.0,40.0163,40.1477,39.9887,40.1408,268800.0
2011-06-02 12:20:00,58.05,58.22,58.02,58.18,439500.0,40.1408,40.2584,40.1201,40.2307,439500.0
2011-06-02 12:30:00,58.18,58.23,58.03,58.06,337200.0,40.2307,40.2653,40.127,40.1477,337200.0
2011-06-02 12:40:00,58.05,58.16,58.01,58.07,168800.0,40.1408,40.2169,40.1131,40.1546,168800.0
2011-06-02 12:50:00,58.08,58.2,58.08,58.16,225000.0,40.1616,40.2445,40.1616,40.2169,225000.0
2011-06-02 13:00:00,58.17,58.31,58.17,58.25,424100.0,40.2238,40.3206,40.2238,40.2791,424100.0
2011-06-02 13:10:00,58.24,58.24,58.09,58.18,179800.0,40.2722,40.2722,40.1685,40.2307,179800.0
2011-06-02 13:20:00,58.18,58.23,58.13,58.19,103300.0,40.2307,40.2653,40.1961,40.2376,103300.0
2011-06-02 13:30:00,58.18,58.18,58.01,58.02,163200.0,40.2307,40.2307,40.1131,40.1201,163200.0
2011-06-02 13:40:00,58.01,58.16,57.98,58.03,204300.0,40.1131,40.2169,40.0924,40.127,204300.0
2011-06-02 13:50:00,58.04,58.19,57.99,58.09,264600.0,40.1339,40.2376,40.0993,40.1685,264600.0
2011-06-02 14:00:00,58.1,58.11,57.99,58.0,292200.0,40.1754,40.1823,40.0993,40.1062,292200.0
2011-06-02 14:10:00,58.01,58.09,57.86,57.88,330700.0,40.1131,40.1685,40.0094,40.0233,330700.0
2011-06-02 14:20:00,57.88,57.95,57.81,57.92,250200.0,40.0233,40.0717,39.9749,40.0509,250200.0
2011-06-02 14:30:00,57.93,58.13,57.92,58.03,279200.0,40.0578,40.1961,40.0509,40.127,279200.0
2011-06-02 14:40:00,58.03,58.1,58.02,58.08,118900.0,40.127,40.1754,40.1201,40.1616,118900.0
2011-06-02 14:50:00,58.09,58.15,58.06,58.14,166700.0,40.1685,40.21,40.1477,40.203,166700.0
2011-06-02 15:00:00,58.15,58.18,58.08,58.08,200300.0,40.21,40.2307,40.1616,40.1616,200300.0
2011-06-02 15:10:00,58.08,58.11,57.97,57.99,217700.0,40.1616,40.1823,40.0855,40.0993,217700.0
2011-06-02 15:20:00,57.99,58.07,57.98,58.07,207800.0,40.0993,40.1546,40.0924,40.1546,207800.0
2011-06-02 15:30:00,58.06,58.07,57.9,57.9,467700.0,40.1477,40.1546,40.0371,40.0371,467700.0
2011-06-02 15:40:00,57.9,57.97,57.87,57.9,328200.0,40.0371,40.0855,40.0163,40.0371,328200.0
2011-06-02 15:50:00,57.89,57.9,57.75,57.8,603200.0,40.0302,40.0371,39.9334,39.9679,603200.0
2011-06-03 09:30:00,57.17,57.71,57.1,57.66,601600.0,39.5323,39.9057,39.4839,39.8711,601600.0
2011-06-03 09:40:00,57.67,58.04,57.6,57.82,797700.0,39.878,40.1339,39.8296,39.9818,797700.0
2011-06-03 09:50:00,57.83,58.04,57.74,57.91,597100.0,39.9887,40.1339,39.9264,40.044,597100.0
2011-06-03 10:00:00,57.9,58.16,57.9,58.05,549000.0,40.0371,40.2169,40.0371,40.1408,549000.0
2011-06-03 10:10:00,58.04,58.15,57.61,57.71,618400.0,40.1339,40.21,39.8366,39.9057,618400.0
2011-06-03 10:20:00,57.71,57.96,57.58,57.88,426900.0,39.9057,40.0786,39.8158,40.0233,426900.0
2011-06-03 10:30:00,57.88,57.97,57.8,57.88,240400.0,40.0233,40.0855,39.9679,40.0233,240400.0
2011-06-03 10:40:00,57.88,58.05,57.86,57.94,222500.0,40.0233,40.1408,40.0094,40.0647,222500.0
2011-06-03 10:50:00,57.95,58.02,57.89,57.98,267200.0,40.0717,40.1201,40.0302,40.0924,267200.0
2011-06-03 11:00:00,57.99,58.01,57.81,57.83,281300.0,40.0993,40.1131,39.9749,39.9887,281300.0
2011-06-03 11:10:00,57.83,57.85,57.69,57.75,188500.0,39.9887,40.0025,39.8919,39.9334,188500.0
2011-06-03 11:20:00,57.75,57.8,57.61,57.63,208600.0,39.9334,39.9679,39.8366,39.8504,208600.0
2011-06-03 11:30:00,57.64,57.71,57.52,57.53,201500.0,39.8573,39.9057,39.7743,39.7812,201500.0
2011-06-03 11:40:00,57.54,57.6,57.51,57.59,165700.0,39.7882,39.8296,39.7674,39.8227,165700.0
2011-06-03 11:50:00,57.59,57.66,57.57,57.6,166000.0,39.8227,39.8711,39.8089,39.8296,166000.0
2011-06-03 12:00:00,57.61,57.69,57.58,57.63,99100.0,39.8366,39.8919,39.8158,39.8504,99100.0
2011-06-03 12:10:00,57.63,57.68,57.58,57.64,66700.0,39.8504,39.885,39.8158,39.8573,66700.0
2011-06-03 12:20:00,57.64,57.67,57.59,57.64,105500.0,39.8573,39.878,39.8227,39.8573,105500.0
2011-06-03 12:30:00,57.64,57.67,57.57,57.65,111100.0,39.8573,39.878,39.8089,39.8642,111100.0
2011-06-03 12:40:00,57.64,57.71,57.61,57.7,204000.0,39.8573,39.9057,39.8366,39.8988,204000.0
2011-06-03 12:50:00,57.71,57.75,57.64,57.66,298200.0,39.9057,39.9334,39.8573,39.8711,298200.0
2011-06-03 13:00:00,57.66,57.72,57.62,57.7,131100.0,39.8711,39.9126,39.8435,39.8988,131100.0
2011-06-03 13:10:00,57.7,57.7,57.6,57.62,111400.0,39.8988,39.8988,39.8296,39.8435,111400.0
2011-06-03 13:20:00,57.61,57.62,57.51,57.54,123400.0,39.8366,39.8435,39.7674,39.7882,123400.0
2011-06-03 13:30:00,57.55,57.57,57.5,57.55,172400.0,39.7951,39.8089,39.7605,39.7951,172400.0
2011-06-03 13:40:00,57.55,57.6,57.49,57.53,123200.0,39.7951,39.8296,39.7536,39.7812,123200.0
2011-06-03 13:50:00,57.53,57.53,57.43,57.43,143200.0,39.7812,39.7812,39.7121,39.7121,143200.0
2011-06-03 14:00:00,57.43,57.44,57.39,57.42,185400.0,39.7121,39.719,39.6844,39.7052,185400.0
2011-06-03 14:10:00,57.42,57.48,57.39,57.47,235200.0,39.7052,39.7467,39.6844,39.7397,235200.0
2011-06-03 14:20:00,57.47,57.5,57.44,57.45,154300.0,39.7397,39.7605,39.719,39.7259,154300.0
2011-06-03 14:30:00,57.44,57.45,57.26,57.29,293300.0,39.719,39.7259,39.5945,39.6153,293300.0
2011-06-03 14:40:00,57.3,57.42,57.25,57.41,170900.0,39.6222,39.7052,39.5876,39.6983,170900.0
2011-06-03 14:50:00,57.41,57.44,57.28,57.28,201000.0,39.6983,39.719,39.6084,39.6084,201000.0
2011-06-03 15:00:00,57.28,57.28,57.08,57.12,436500.0,39.6084,39.6084,39.4701,39.4977,436500.0
2011-06-03 15:10:00,57.13,57.16,56.97,56.97,523500.0,39.5046,39.5254,39.394,39.394,523500.0
2011-06-03 15:20:00,56.97,57.16,56.95,57.16,291300.0,39.394,39.5254,39.3802,39.5254,291300.0
2011-06-03 15:30:00,57.16,57.29,57.15,57.29,376600.0,39.5254,39.6153,39.5185,39.6153,376600.0
2011-06-03 15:40:00,57.28,57.32,57.17,57.22,497500.0,39.6084,39.636,39.5323,39.5669,497500.0
2011-06-03 15:50:00,57.23,57.26,57.03,57.03,1029100.0,39.5738,39.5945,39.4355,39.4355,1029100.0
2011-06-06 09:30:00,56.9,57.49,56.85,57.32,676700.0,39.3456,39.7536,39.311,39.636,676700.0
2011-06-06 09:40:00,57.32,57.34,57.17,57.27,318900.0,39.636,39.6499,39.5323,39.6014,318900.0
2011-06-06 09:50:00,57.28,57.33,57.18,57.22,250900.0,39.6084,39.6429,39.5392,39.5669,250900.0
2011-06-06 10:00:00,57.22,57.26,56.93,56.95,258600.0,39.5669,39.5945,39.3663,39.3802,258600.0
2011-06-06 10:10:00,56.94,56.97,56.67,56.73,310500.0,39.3733,39.394,39.1866,39.228,310500.0
2011-06-06 10:20:00,56.74,57.03,56.66,57.01,245200.0,39.235,39.4355,39.1796,39.4217,245200.0
2011-06-06 10:30:00,57.01,57.1,56.87,56.94,199600.0,39.4217,39.4839,39.3249,39.3733,199600.0
2011-06-06 10:40:00,56.94,56.97,56.82,56.88,172300.0,39.3733,39.394,39.2903,39.3318,172300.0
2011-06-06 10:50:00,56.87,56.96,56.85,56.85,121300.0,39.3249,39.3871,39.311,39.311,121300.0
2011-06-06 11:00:00,56.85,57.12,56.84,57.07,149500.0,39.311,39.4977,39.3041,39.4632,149500.0
2011-06-06 11:10:00,57.08,57.21,57.08,57.12,126500.0,39.4701,39.56,39.4701,39.4977,126500.0
2011-06-06 11:20:00,57.13,57.18,57.1,57.14,79700.0,39.5046,39.5392,39.4839,39.5116,79700.0
2011-06-06 11:30:00,57.13,57.22,57.05,57.21,212400.0,39.5046,39.5669,39.4493,39.56,212400.0
2011-06-06 11:40:00,57.21,57.29,57.17,57.23,231400.0,39.56,39.6153,39.5323,39.5738,231400.0
2011-06-06 11:50:00,57.24,57.3,57.2,57.21,100900.0,39.5807,39.6222,39.553,39.56,100900.0
2011-06-06 12:00:00,57.2,57.21,57.02,57.07,168600.0,39.553,39.56,39.4286,39.4632,168600.0
2011-06-06 12:10:00,57.07,57.08,56.94,56.96,126800.0,39.4632,39.4701,39.3733,39.3871,126800.0
2011-06-06 12:20:00,56.95,57.06,56.94,56.99,130300.0,39.3802,39.4562,39.3733,39.4078,130300.0
2011-06-06 12:30:00,56.99,57.0,56.86,56.91,133500.0,39.4078,39.4147,39.3179,39.3525,133500.0
2011-06-06 12:40:00,56.9,56.9,56.84,56.84,81400.0,39.3456,39.3456,39.3041,39.3041,81400.0
2011-06-06 12:50:00,56.85,56.88,56.8,56.88,111800.0,39.311,39.3318,39.2765,39.3318,111800.0
2011-06-06 13:00:00,56.87,56.89,56.82,56.87,95400.0,39.3249,39.3387,39.2903,39.3249,95400.0
2011-06-06 13:10:00,56.87,57.01,56.86,57.0,157900.0,39.3249,39.4217,39.3179,39.4147,157900.0
2011-06-06 13:20:00,57.0,57.0,56.94,56.99,181700.0,39.4147,39.4147,39.3733,39.4078,181700.0
2011-06-06 13:30:00,56.99,57.0,56.88,56.94,243400.0,39.4078,39.4147,39.3318,39.3733,243400.0
2011-06-06 13:40:00,56.94,56.95,56.77,56.88,240500.0,39.3733,39.3802,39.2557,39.3318,240500.0
2011-06-06 13:50:00,56.88,56.96,56.83,56.86,119900.0,39.3318,39.3871,39.2972,39.3179,119900.0
2011-06-06 14:00:00,56.86,56.91,56.8,56.9,116400.0,39.3179,39.3525,39.2765,39.3456,116400.0
2011-06-06 14:10:00,56.9,56.92,56.81,56.82,107100.0,39.3456,39.3594,39.2834,39.2903,107100.0
2011-06-06 14:20:00,56.82,56.91,56.8,56.83,148200.0,39.2903,39.3525,39.2765,39.2972,148200.0
2011-06-06 14:30:00,56.82,56.88,56.7,56.76,180200.0,39.2903,39.3318,39.2073,39.2488,180200.0
2011-06-06 14:40:00,56.76,56.78,56.64,56.68,239400.0,39.2488,39.2626,39.1658,39.1935,239400.0
2011-06-06 14:50:00,56.69,56.7,56.52,56.59,261900.0,39.2004,39.2073,39.0828,39.1312,261900.0
2011-06-06 15:00:00,56.59,56.67,56.55,56.63,215300.0,39.1312,39.1866,39.1036,39.1589,215300.0
2011-06-06 15:10:00,56.63,56.66,56.53,56.64,231700.0,39.1589,39.1796,39.0897,39.1658,231700.0
2011-06-06 15:20:00,56.65,56.72,56.6,56.63,293300.0,39.1727,39.2211,39.1382,39.1589,293300.0
2011-06-06 15:30:00,56.63,56.79,56.63,56.73,249800.0,39.1589,39.2695,39.1589,39.228,249800.0
2011-06-06 15:40:00,56.74,56.84,56.59,56.62,543500.0,39.235,39.3041,39.1312,39.152,543500.0
2011-06-06 15:50:00,56.61,56.62,56.42,56.49,1416900.0,39.1451,39.152,39.0137,39.0621,1416900.0
2011-06-07 09:30:00,56.6,56.78,56.5,56.55,500700.0,39.1382,39.2626,39.069,39.1036,500700.0
2011-06-07 09:40:00,56.55,56.73,56.54,56.72,530800.0,39.1036,39.228,39.0967,39.2211,530800.0
2011-06-07 09:50:00,56.72,56.92,56.63,56.9,436600.0,39.2211,39.3594,39.1589,39.3456,436600.0
2011-06-07 10:00:00,56.9,57.01,56.86,56.93,462300.0,39.3456,39.4217,39.3179,39.3663,462300.0
2011-06-07 10:10:00,56.92,57.07,56.9,56.96,310900.0,39.3594,39.4632,39.3456,39.3871,310900.0
2011-06-07 10:20:00,56.96,56.97,56.79,56.79,264700.0,39.3871,39.394,39.2695,39.2695,264700.0
2011-06-07 10:30:00,56.8,56.95,56.69,56.95,310500.0,39.2765,39.3802,39.2004,39.3802,310500.0
2011-06-07 10:40:00,56.95,57.01,56.8,56.87,246800.0,39.3802,39.4217,39.2765,39.3249,246800.0
2011-06-07 10:50:00,56.87,56.91,56.82,56.87,140800.0,39.3249,39.3525,39.2903,39.3249,140800.0
2011-06-07 11:00:00,56.87,56.91,56.76,56.82,196500.0,39.3249,39.3525,39.2488,39.2903,196500.0
2011-06-07 11:10:00,56.82,56.82,56.68,56.79,206300.0,39.2903,39.2903,39.1935,39.2695,206300.0
2011-06-07 11:20:00,56.8,56.8,56.67,56.7,145900.0,39.2765,39.2765,39.1866,39.2073,145900.0
2011-06-07 11:30:00,56.7,56.73,56.57,56.61,171600.0,39.2073,39.228,39.1174,39.1451,171600.0
2011-06-07 11:40:00,56.6,56.72,56.6,56.63,153400.0,39.1382,39.2211,39.1382,39.1589,153400.0
2011-06-07 11:50:00,56.64,56.72,56.61,56.69,113500.0,39.1658,39.2211,39.1451,39.2004,113500.0
2011-06-07 12:00:00,56.69,56.73,56.64,56.72,108500.0,39.2004,39.228,39.1658,39.2211,108500.0
2011-06-07 12:10:00,56.71,56.74,56.65,56.74,78400.0,39.2142,39.235,39.1727,39.235,78400.0
2011-06-07 12:20:00,56.74,56.8,56.71,56.73,93000.0,39.235,39.2765,39.2142,39.228,93000.0
2011-06-07 12:30:00,56.73,56.83,56.73,56.81,113800.0,39.228,39.2972,39.228,39.2834,113800.0
2011-06-07 12:40:00,56.8,56.82,56.72,56.75,160100.0,39.2765,39.2903,39.2211,39.2419,160100.0
2011-06-07 12:50:00,56.75,56.85,56.73,56.84,152600.0,39.2419,39.311,39.228,39.3041,152600.0
2011-06-07 13:00:00,56.84,56.87,56.77,56.87,117200.0,39.3041,39.3249,39.2557,39.3249,117200.0
2011-06-07 13:10:00,56.87,56.94,56.77,56.79,240700.0,39.3249,39.3733,39.2557,39.2695,240700.0
2011-06-07 13:20:00,56.78,56.79,56.7,56.77,164300.0,39.2626,39.2695,39.2073,39.2557,164300.0
2011-06-07 13:30:00,56.77,56.9,56.77,56.87,285500.0,39.2557,39.3456,39.2557,39.3249,285500.0
2011-06-07 13:40:00,56.87,56.87,56.77,56.78,135300.0,39.3249,39.3249,39.2557,39.2626,135300.0
2011-06-07 13:50:00,56.77,56.86,56.77,56.83,124900.0,39.2557,39.3179,39.2557,39.2972,124900.0
2011-06-07 14:00:00,56.82,56.94,56.78,56.92,231800.0,39.2903,39.3733,39.2626,39.3594,231800.0
2011-06-07 14:10:00,56.92,57.05,56.88,57.05,218800.0,39.3594,39.4493,39.3318,39.4493,218800.0
2011-06-07 14:20:00,57.05,57.07,57.01,57.07,191500.0,39.4493,39.4632,39.4217,39.4632,191500.0
2011-06-07 14:30:00,57.06,57.08,56.96,57.02,284100.0,39.4562,39.4701,39.3871,39.4286,284100.0
2011-06-07 14:40:00,57.03,57.05,56.96,56.97,128400.0,39.4355,39.4493,39.3871,39.394,128400.0
2011-06-07 14:50:00,56.98,56.99,56.78,56.82,183400.0,39.4009,39.4078,39.2626,39.2903,183400.0
2011-06-07 15:00:00,56.82,56.85,56.7,56.7,199700.0,39.2903,39.311,39.2073,39.2073,199700.0
2011-06-07 15:10:00,56.7,56.82,56.69,56.76,162600.0,39.2073,39.2903,39.2004,39.2488,162600.0
2011-06-07 15:20:00,56.75,56.77,56.63,56.75,189900.0,39.2419,39.2557,39.1589,39.2419,189900.0
2011-06-07 15:30:00,56.75,56.86,56.71,56.82,278800.0,39.2419,39.3179,39.2142,39.2903,278800.0
2011-06-07 15:40:00,56.82,56.85,56.64,56.68,467600.0,39.2903,39.311,39.1658,39.1935,467600.0
2011-06-07 15:50:00,56.68,56.71,56.47,56.5,712100.0,39.1935,39.2142,39.0483,39.069,712100.0
2011-06-08 09:30:00,56.24,56.41,56.24,56.35,385800.0,38.8892,39.0068,38.8892,38.9653,385800.0
2011-06-08 09:40:00,56.34,56.52,56.15,56.2,366900.0,38.9584,39.0828,38.827,38.8616,366900.0
2011-06-08 09:50:00,56.2,56.22,55.52,55.62,1050500.0,38.8616,38.8754,38.3913,38.4605,1050500.0
2011-06-08 10:00:00,55.57,55.89,55.53,55.85,606100.0,38.4259,38.6472,38.3983,38.6195,606100.0
2011-06-08 10:10:00,55.86,55.93,55.76,55.81,327600.0,38.6265,38.6749,38.5573,38.5919,327600.0
2011-06-08 10:20:00,55.81,55.97,55.8,55.93,237300.0,38.5919,38.7025,38.585,38.6749,237300.0
2011-06-08 10:30:00,55.92,55.95,55.8,55.92,330700.0,38.6679,38.6887,38.585,38.6679,330700.0
2011-06-08 10:40:00,55.92,56.14,55.89,56.13,181500.0,38.6679,38.8201,38.6472,38.8132,181500.0
2011-06-08 10:50:00,56.12,56.13,55.89,55.92,202900.0,38.8062,38.8132,38.6472,38.6679,202900.0
2011-06-08 11:00:00,55.93,56.09,55.93,55.96,170000.0,38.6749,38.7855,38.6749,38.6956,170000.0
2011-06-08 11:10:00,55.96,55.96,55.71,55.75,275800.0,38.6956,38.6956,38.5227,38.5504,275800.0
2011-06-08 11:20:00,55.74,55.81,55.67,55.69,181100.0,38.5435,38.5919,38.4951,38.5089,181100.0
2011-06-08 11:30:00,55.69,55.9,55.65,55.89,171000.0,38.5089,38.6541,38.4812,38.6472,171000.0
2011-06-08 11:40:00,55.89,56.03,55.84,55.93,176300.0,38.6472,38.744,38.6126,38.6749,176300.0
2011-06-08 11:50:00,55.93,56.1,55.91,56.1,194000.0,38.6749,38.7924,38.661,38.7924,194000.0
2011-06-08 12:00:00,56.1,56.16,56.08,56.13,179900.0,38.7924,38.8339,38.7786,38.8132,179900.0
2011-06-08 12:10:00,56.13,56.19,56.09,56.17,177400.0,38.8132,38.8546,38.7855,38.8408,177400.0
2011-06-08 12:20:00,56.17,56.23,56.09,56.2,312500.0,38.8408,38.8823,38.7855,38.8616,312500.0
2011-06-08 12:30:00,56.2,56.28,56.18,56.24,262600.0,38.8616,38.9169,38.8477,38.8892,262600.0
2011-06-08 12:40:00,56.24,56.25,56.13,56.16,145400.0,38.8892,38.8961,38.8132,38.8339,145400.0
2011-06-08 12:50:00,56.16,56.23,56.14,56.23,196900.0,38.8339,38.8823,38.8201,38.8823,196900.0
2011-06-08 13:00:00,56.23,56.32,56.19,56.25,161200.0,38.8823,38.9445,38.8546,38.8961,161200.0
2011-06-08 13:10:00,56.24,56.27,56.17,56.25,85000.0,38.8892,38.91,38.8408,38.8961,85000.0
2011-06-08 13:20:00,56.25,56.26,56.05,56.08,135300.0,38.8961,38.903,38.7578,38.7786,135300.0
2011-06-08 13:30:00,56.09,56.11,55.88,55.88,308500.0,38.7855,38.7993,38.6403,38.6403,308500.0
2011-06-08 13:40:00,55.88,55.88,55.75,55.81,238600.0,38.6403,38.6403,38.5504,38.5919,238600.0
2011-06-08 13:50:00,55.82,55.84,55.65,55.77,175500.0,38.5988,38.6126,38.4812,38.5642,175500.0
2011-06-08 14:00:00,55.77,55.9,55.75,55.82,197800.0,38.5642,38.6541,38.5504,38.5988,197800.0
2011-06-08 14:10:00,55.83,55.87,55.76,55.85,155200.0,38.6057,38.6334,38.5573,38.6195,155200.0
2011-06-08 14:20:00,55.85,55.88,55.79,55.81,219400.0,38.6195,38.6403,38.578,38.5919,219400.0
2011-06-08 14:30:00,55.82,56.14,55.81,56.1,247300.0,38.5988,38.8201,38.5919,38.7924,247300.0
2011-06-08 14:40:00,56.1,56.2,56.09,56.17,205800.0,38.7924,38.8616,38.7855,38.8408,205800.0
2011-06-08 14:50:00,56.18,56.38,56.16,56.32,413500.0,38.8477,38.986,38.8339,38.9445,413500.0
2011-06-08 15:00:00,56.32,56.33,56.21,56.22,278400.0,38.9445,38.9515,38.8685,38.8754,278400.0
2011-06-08 15:10:00,56.22,56.24,56.06,56.11,279200.0,38.8754,38.8892,38.7648,38.7993,279200.0
2011-06-08 15:20:00,56.1,56.11,55.99,56.0,257800.0,38.7924,38.7993,38.7163,38.7233,257800.0
2011-06-08 15:30:00,56.0,56.15,55.99,56.15,389400.0,38.7233,38.827,38.7163,38.827,389400.0
2011-06-08 15:40:00,56.15,56.39,56.14,56.31,639300.0,38.827,38.9929,38.8201,38.9376,639300.0
2011-06-08 15:50:00,56.32,56.35,56.28,56.3,766200.0,38.9445,38.9653,38.9169,38.9307,766200.0
2011-06-09 09:30:00,56.12,56.47,55.94,56.0,589400.0,38.8062,39.0483,38.6818,38.7233,589400.0
2011-06-09 09:40:00,56.0,56.06,55.85,56.02,405500.0,38.7233,38.7648,38.6195,38.7371,405500.0
2011-06-09 09:50:00,56.01,56.1,55.93,56.1,397800.0,38.7302,38.7924,38.6749,38.7924,397800.0
2011-06-09 10:00:00,56.1,56.2,56.04,56.04,278100.0,38.7924,38.8616,38.7509,38.7509,278100.0
2011-06-09 10:10:00,56.03,56.15,55.84,55.87,281600.0,38.744,38.827,38.6126,38.6334,281600.0
2011-06-09 10:20:00,55.85,56.02,55.84,55.9,241000.0,38.6195,38.7371,38.6126,38.6541,241000.0
2011-06-09 10:30:00,55.9,56.08,55.86,56.01,224100.0,38.6541,38.7786,38.6265,38.7302,224100.0
2011-06-09 10:40:00,56.01,56.07,55.95,55.95,223600.0,38.7302,38.7717,38.6887,38.6887,223600.0
2011-06-09 10:50:00,55.96,56.06,55.93,56.04,213900.0,38.6956,38.7648,38.6749,38.7509,213900.0
2011-06-09 11:00:00,56.04,56.12,55.96,55.97,182800.0,38.7509,38.8062,38.6956,38.7025,182800.0
2011-06-09 11:10:00,55.96,55.97,55.85,55.93,256900.0,38.6956,38.7025,38.6195,38.6749,256900.0
2011-06-09 11:20:00,55.94,55.96,55.8,55.86,168700.0,38.6818,38.6956,38.585,38.6265,168700.0
2011-06-09 11:30:00,55.85,55.9,55.82,55.87,150000.0,38.6195,38.6541,38.5988,38.6334,150000.0
2011-06-09 11:40:00,55.87,55.91,55.68,55.77,284000.0,38.6334,38.661,38.502,38.5642,284000.0
2011-06-09 11:50:00,55.78,55.96,55.78,55.9,230400.0,38.5711,38.6956,38.5711,38.6541,230400.0
2011-06-09 12:00:00,55.91,56.04,55.89,56.03,107500.0,38.661,38.7509,38.6472,38.744,107500.0
2011-06-09 12:10:00,56.04,56.1,56.01,56.08,143400.0,38.7509,38.7924,38.7302,38.7786,143400.0
2011-06-09 12:20:00,56.08,56.08,55.98,56.0,114400.0,38.7786,38.7786,38.7094,38.7233,114400.0
2011-06-09 12:30:00,56.0,56.02,55.87,55.88,202700.0,38.7233,38.7371,38.6334,38.6403,202700.0
2011-06-09 12:40:00,55.89,56.06,55.89,55.99,139100.0,38.6472,38.7648,38.6472,38.7163,139100.0
2011-06-09 12:50:00,55.99,56.06,55.99,56.02,106100.0,38.7163,38.7648,38.7163,38.7371,106100.0
2011-06-09 13:00:00,56.02,56.15,56.01,56.12,134300.0,38.7371,38.827,38.7302,38.8062,134300.0
2011-06-09 13:10:00,56.13,56.13,56.02,56.06,121000.0,38.8132,38.8132,38.7371,38.7648,121000.0
2011-06-09 13:20:00,56.06,56.15,56.06,56.13,105300.0,38.7648,38.827,38.7648,38.8132,105300.0
2011-06-09 13:30:00,56.14,56.19,56.09,56.12,89100.0,38.8201,38.8546,38.7855,38.8062,89100.0
2011-06-09 13:40:00,56.13,56.15,56.09,56.14,61300.0,38.8132,38.827,38.7855,38.8201,61300.0
2011-06-09 13:50:00,56.14,56.22,56.13,56.14,106100.0,38.8201,38.8754,38.8132,38.8201,106100.0
2011-06-09 14:00:00,56.14,56.18,56.1,56.12,114700.0,38.8201,38.8477,38.7924,38.8062,114700.0
2011-06-09 14:10:00,56.12,56.21,56.09,56.21,120400.0,38.8062,38.8685,38.7855,38.8685,120400.0
2011-06-09 14:20:00,56.21,56.22,56.13,56.14,77600.0,38.8685,38.8754,38.8132,38.8201,77600.0
2011-06-09 14:30:00,56.15,56.16,56.03,56.07,84000.0,38.827,38.8339,38.744,38.7717,84000.0
2011-06-09 14:40:00,56.08,56.16,56.07,56.15,57100.0,38.7786,38.8339,38.7717,38.827,57100.0
2011-06-09 14:50:00,56.15,56.25,56.15,56.23,126200.0,38.827,38.8961,38.827,38.8823,126200.0
2011-06-09 15:00:00,56.23,56.27,56.17,56.21,146300.0,38.8823,38.91,38.8408,38.8685,146300.0
2011-06-09 15:10:00,56.22,56.26,56.09,56.1,164900.0,38.8754,38.903,38.7855,38.7924,164900.0
2011-06-09 15:20:00,56.11,56.12,55.99,56.07,282200.0,38.7993,38.8062,38.7163,38.7717,282200.0
2011-06-09 15:30:00,56.07,56.13,56.04,56.05,223000.0,38.7717,38.8132,38.7509,38.7578,223000.0
2011-06-09 15:40:00,56.05,56.07,55.9,55.97,342500.0,38.7578,38.7717,38.6541,38.7025,342500.0
2011-06-09 15:50:00,55.97,55.98,55.87,55.87,850100.0,38.7025,38.7094,38.6334,38.6334,850100.0
2011-06-10 09:30:00,55.7,55.74,55.01,55.08,1254800.0,38.5158,38.5435,38.0387,38.0871,1254800.0
2011-06-10 09:40:00,55.07,55.31,54.9,54.92,651500.0,38.0802,38.2461,37.9626,37.9765,651500.0
2011-06-10 09:50:00,54.92,55.0,54.71,54.76,637200.0,37.9765,38.0318,37.8312,37.8658,637200.0
2011-06-10 10:00:00,54.76,54.81,54.5,54.59,664500.0,37.8658,37.9004,37.686,37.7483,664500.0
2011-06-10 10:10:00,54.6,54.84,54.57,54.84,324200.0,37.7552,37.9211,37.7344,37.9211,324200.0
2011-06-10 10:20:00,54.84,54.86,54.58,54.69,357900.0,37.9211,37.935,37.7413,37.8174,357900.0
2011-06-10 10:30:00,54.69,54.71,54.58,54.59,328400.0,37.8174,37.8312,37.7413,37.7483,328400.0
2011-06-10 10:40:00,54.59,54.65,54.41,54.63,402500.0,37.7483,37.7898,37.6238,37.7759,402500.0
2011-06-10 10:50:00,54.64,54.68,54.53,54.58,246300.0,37.7828,37.8105,37.7068,37.7413,246300.0
2011-06-10 11:00:00,54.58,54.6,54.36,54.41,348800.0,37.7413,37.7552,37.5892,37.6238,348800.0
2011-06-10 11:10:00,54.41,54.49,54.39,54.44,333300.0,37.6238,37.6791,37.61,37.6445,333300.0
2011-06-10 11:20:00,54.44,54.58,54.44,54.44,273400.0,37.6445,37.7413,37.6445,37.6445,273400.0
2011-06-10 11:30:00,54.45,54.53,54.43,54.46,253600.0,37.6515,37.7068,37.6376,37.6584,253600.0
2011-06-10 11:40:00,54.45,54.5,54.41,54.46,184100.0,37.6515,37.686,37.6238,37.6584,184100.0
2011-06-10 11:50:00,54.46,54.68,54.44,54.63,396700.0,37.6584,37.8105,37.6445,37.7759,396700.0
2011-06-10 12:00:00,54.64,54.75,54.61,54.7,240000.0,37.7828,37.8589,37.7621,37.8243,240000.0
2011-06-10 12:10:00,54.7,54.71,54.57,54.64,186400.0,37.8243,37.8312,37.7344,37.7828,186400.0
2011-06-10 12:20:00,54.64,54.75,54.63,54.72,197000.0,37.7828,37.8589,37.7759,37.8382,197000.0
2011-06-10 12:30:00,54.72,54.78,54.68,54.73,204300.0,37.8382,37.8796,37.8105,37.8451,204300.0
2011-06-10 12:40:00,54.72,54.81,54.72,54.8,198100.0,37.8382,37.9004,37.8382,37.8935,198100.0
2011-06-10 12:50:00,54.8,54.87,54.75,54.76,250100.0,37.8935,37.9419,37.8589,37.8658,250100.0
2011-06-10 13:00:00,54.75,54.8,54.66,54.79,232500.0,37.8589,37.8935,37.7967,37.8866,232500.0
2011-06-10 13:10:00,54.78,54.83,54.74,54.79,168100.0,37.8796,37.9142,37.852,37.8866,168100.0
2011-06-10 13:20:00,54.8,54.84,54.78,54.84,143700.0,37.8935,37.9211,37.8796,37.9211,143700.0
2011-06-10 13:30:00,54.84,54.84,54.7,54.71,193100.0,37.9211,37.9211,37.8243,37.8312,193100.0
2011-06-10 13:40:00,54.71,54.72,54.54,54.57,275400.0,37.8312,37.8382,37.7137,37.7344,275400.0
2011-06-10 13:50:00,54.58,54.65,54.53,54.6,233500.0,37.7413,37.7898,37.7068,37.7552,233500.0
2011-06-10 14:00:00,54.6,54.94,54.6,54.85,272900.0,37.7552,37.9903,37.7552,37.9281,272900.0
2011-06-10 14:10:00,54.85,54.9,54.76,54.86,303300.0,37.9281,37.9626,37.8658,37.935,303300.0
2011-06-10 14:20:00,54.87,54.91,54.7,54.76,408300.0,37.9419,37.9695,37.8243,37.8658,408300.0
2011-06-10 14:30:00,54.75,54.82,54.69,54.7,236300.0,37.8589,37.9073,37.8174,37.8243,236300.0
2011-06-10 14:40:00,54.71,54.78,54.66,54.75,225400.0,37.8312,37.8796,37.7967,37.8589,225400.0
2011-06-10 14:50:00,54.74,54.93,54.74,54.93,188900.0,37.852,37.9834,37.852,37.9834,188900.0
2011-06-10 15:00:00,54.92,54.95,54.77,54.84,295100.0,37.9765,37.9972,37.8727,37.9211,295100.0
2011-06-10 15:10:00,54.85,54.95,54.83,54.9,238700.0,37.9281,37.9972,37.9142,37.9626,238700.0
2011-06-10 15:20:00,54.9,55.0,54.87,54.89,353800.0,37.9626,38.0318,37.9419,37.9557,353800.0
2011-06-10 15:30:00,54.89,54.93,54.79,54.81,298500.0,37.9557,37.9834,37.8866,37.9004,298500.0
2011-06-10 15:40:00,54.81,54.83,54.59,54.63,584700.0,37.9004,37.9142,37.7483,37.7759,584700.0
2011-06-10 15:50:00,54.63,54.65,54.55,54.56,1003000.0,37.7759,37.7898,37.7206,37.7275,1003000.0
2011-06-13 09:30:00,54.79,54.81,54.24,54.79,784200.0,37.8866,37.9004,37.5062,37.8866,784200.0
2011-06-13 09:40:00,54.78,54.87,54.65,54.78,474000.0,37.8796,37.9419,37.7898,37.8796,474000.0
2011-06-13 09:50:00,54.79,54.87,54.7,54.85,199100.0,37.8866,37.9419,37.8243,37.9281,199100.0
2011-06-13 10:00:00,54.84,54.89,54.69,54.82,323200.0,37.9211,37.9557,37.8174,37.9073,323200.0
2011-06-13 10:10:00,54.82,54.88,54.63,54.74,341500.0,37.9073,37.9488,37.7759,37.852,341500.0
2011-06-13 10:20:00,54.75,54.85,54.69,54.76,292800.0,37.8589,37.9281,37.8174,37.8658,292800.0
2011-06-13 10:30:00,54.77,54.78,54.63,54.71,280100.0,37.8727,37.8796,37.7759,37.8312,280100.0
2011-06-13 10:40:00,54.71,54.73,54.55,54.56,213400.0,37.8312,37.8451,37.7206,37.7275,213400.0
2011-06-13 10:50:00,54.57,54.59,54.37,54.38,240200.0,37.7344,37.7483,37.5961,37.6031,240200.0
2011-06-13 11:00:00,54.38,54.45,54.31,54.32,220200.0,37.6031,37.6515,37.5546,37.5616,220200.0
2011-06-13 11:10:00,54.32,54.47,54.3,54.45,264300.0,37.5616,37.6653,37.5477,37.6515,264300.0
2011-06-13 11:20:00,54.46,54.62,54.44,54.53,247100.0,37.6584,37.769,37.6445,37.7068,247100.0
2011-06-13 11:30:00,54.53,54.63,54.51,54.58,202800.0,37.7068,37.7759,37.6929,37.7413,202800.0
2011-06-13 11:40:00,54.59,54.66,54.51,54.58,199600.0,37.7483,37.7967,37.6929,37.7413,199600.0
2011-06-13 11:50:00,54.59,54.63,54.54,54.58,233300.0,37.7483,37.7759,37.7137,37.7413,233300.0
2011-06-13 12:00:00,54.58,54.7,54.56,54.62,197500.0,37.7413,37.8243,37.7275,37.769,197500.0
2011-06-13 12:10:00,54.62,54.66,54.53,54.57,124600.0,37.769,37.7967,37.7068,37.7344,124600.0
2011-06-13 12:20:00,54.55,54.6,54.42,54.47,249500.0,37.7206,37.7552,37.6307,37.6653,249500.0
2011-06-13 12:30:00,54.47,54.61,54.47,54.61,170400.0,37.6653,37.7621,37.6653,37.7621,170400.0
2011-06-13 12:40:00,54.6,54.62,54.53,54.61,67900.0,37.7552,37.769,37.7068,37.7621,67900.0
2011-06-13 12:50:00,54.61,54.62,54.46,54.51,110400.0,37.7621,37.769,37.6584,37.6929,110400.0
2011-06-13 13:00:00,54.52,54.52,54.24,54.28,223900.0,37.6999,37.6999,37.5062,37.5339,223900.0
2011-06-13 13:10:00,54.28,54.37,54.24,54.37,373400.0,37.5339,37.5961,37.5062,37.5961,373400.0
2011-06-13 13:20:00,54.37,54.46,54.32,54.39,416500.0,37.5961,37.6584,37.5616,37.61,416500.0
2011-06-13 13:30:00,54.38,54.46,54.32,54.43,190200.0,37.6031,37.6584,37.5616,37.6376,190200.0
2011-06-13 13:40:00,54.44,54.46,54.33,54.34,169400.0,37.6445,37.6584,37.5685,37.5754,169400.0
2011-06-13 13:50:00,54.35,54.59,54.34,54.58,320200.0,37.5823,37.7483,37.5754,37.7413,320200.0
2011-06-13 14:00:00,54.58,54.6,54.51,54.56,263100.0,37.7413,37.7552,37.6929,37.7275,263100.0
2011-06-13 14:10:00,54.56,54.65,54.52,54.54,191900.0,37.7275,37.7898,37.6999,37.7137,191900.0
2011-06-13 14:20:00,54.54,54.59,54.5,54.5,122700.0,37.7137,37.7483,37.686,37.686,122700.0
2011-06-13 14:30:00,54.51,54.53,54.42,54.47,164000.0,37.6929,37.7068,37.6307,37.6653,164000.0
2011-06-13 14:40:00,54.47,54.63,54.47,54.63,145800.0,37.6653,37.7759,37.6653,37.7759,145800.0
2011-06-13 14:50:00,54.64,54.64,54.49,54.5,131800.0,37.7828,37.7828,37.6791,37.686,131800.0
2011-06-13 15:00:00,54.5,54.62,54.47,54.54,169200.0,37.686,37.769,37.6653,37.7137,169200.0
2011-06-13 15:10:00,54.54,54.57,54.42,54.53,192400.0,37.7137,37.7344,37.6307,37.7068,192400.0
2011-06-13 15:20:00,54.52,54.62,54.51,54.58,226100.0,37.6999,37.769,37.6929,37.7413,226100.0
2011-06-13 15:30:00,54.57,54.57,54.41,54.41,232000.0,37.7344,37.7344,37.6238,37.6238,232000.0
2011-06-13 15:40:00,54.41,54.48,54.33,54.34,497700.0,37.6238,37.6722,37.5685,37.5754,497700.0
2011-06-13 15:50:00,54.35,54.45,54.32,54.39,655900.0,37.5823,37.6515,37.5616,37.61,655900.0
2011-06-14 09:30:00,54.87,55.17,54.75,55.07,686000.0,37.9419,38.1493,37.8589,38.0802,686000.0
2011-06-14 09:40:00,55.07,55.16,54.99,55.13,302000.0,38.0802,38.1424,38.0249,38.1217,302000.0
2011-06-14 09:50:00,55.14,55.15,54.9,54.9,303100.0,38.1286,38.1355,37.9626,37.9626,303100.0
2011-06-14 10:00:00,54.91,55.05,54.87,55.0,399200.0,37.9695,38.0663,37.9419,38.0318,399200.0
2011-06-14 10:10:00,55.01,55.15,55.0,55.13,216900.0,38.0387,38.1355,38.0318,38.1217,216900.0
2011-06-14 10:20:00,55.13,55.29,55.13,55.28,284200.0,38.1217,38.2323,38.1217,38.2254,284200.0
2011-06-14 10:30:00,55.29,55.4,55.26,55.38,312600.0,38.2323,38.3084,38.2116,38.2945,312600.0
2011-06-14 10:40:00,55.38,55.47,55.33,55.33,336300.0,38.2945,38.3568,38.26,38.26,336300.0
2011-06-14 10:50:00,55.33,55.51,55.28,55.5,303300.0,38.26,38.3844,38.2254,38.3775,303300.0
2011-06-14 11:00:00,55.51,55.51,55.35,55.44,145400.0,38.3844,38.3844,38.2738,38.336,145400.0
2011-06-14 11:10:00,55.44,55.51,55.4,55.4,179500.0,38.336,38.3844,38.3084,38.3084,179500.0
2011-06-14 11:20:00,55.39,55.53,55.38,55.52,354600.0,38.3015,38.3983,38.2945,38.3913,354600.0
2011-06-14 11:30:00,55.52,55.61,55.51,55.59,265400.0,38.3913,38.4536,38.3844,38.4398,265400.0
2011-06-14 11:40:00,55.59,55.68,55.58,55.63,204800.0,38.4398,38.502,38.4328,38.4674,204800.0
2011-06-14 11:50:00,55.63,55.67,55.58,55.63,191800.0,38.4674,38.4951,38.4328,38.4674,191800.0
2011-06-14 12:00:00,55.64,55.68,55.58,55.63,194400.0,38.4743,38.502,38.4328,38.4674,194400.0
2011-06-14 12:10:00,55.62,55.63,55.58,55.6,148700.0,38.4605,38.4674,38.4328,38.4467,148700.0
2011-06-14 12:20:00,55.6,55.62,55.57,55.61,186900.0,38.4467,38.4605,38.4259,38.4536,186900.0
2011-06-14 12:30:00,55.6,55.63,55.53,55.53,148000.0,38.4467,38.4674,38.3983,38.3983,148000.0
2011-06-14 12:40:00,55.53,55.56,55.51,55.55,100200.0,38.3983,38.419,38.3844,38.4121,100200.0
2011-06-14 12:50:00,55.55,55.58,55.5,55.53,95500.0,38.4121,38.4328,38.3775,38.3983,95500.0
2011-06-14 13:00:00,55.53,55.58,55.49,55.54,149500.0,38.3983,38.4328,38.3706,38.4052,149500.0
2011-06-14 13:10:00,55.53,55.63,55.53,55.62,130300.0,38.3983,38.4674,38.3983,38.4605,130300.0
2011-06-14 13:20:00,55.63,55.72,55.61,55.71,231000.0,38.4674,38.5296,38.4536,38.5227,231000.0
2011-06-14 13:30:00,55.71,55.77,55.66,55.68,277300.0,38.5227,38.5642,38.4882,38.502,277300.0
2011-06-14 13:40:00,55.67,55.69,55.63,55.67,245000.0,38.4951,38.5089,38.4674,38.4951,245000.0
2011-06-14 13:50:00,55.68,55.73,55.66,55.73,138300.0,38.502,38.5366,38.4882,38.5366,138300.0
2011-06-14 14:00:00,55.72,55.76,55.67,55.72,154300.0,38.5296,38.5573,38.4951,38.5296,154300.0
2011-06-14 14:10:00,55.71,55.76,55.67,55.72,198600.0,38.5227,38.5573,38.4951,38.5296,198600.0
2011-06-14 14:20:00,55.72,55.78,55.72,55.72,120300.0,38.5296,38.5711,38.5296,38.5296,120300.0
2011-06-14 14:30:00,55.73,55.8,55.69,55.71,242200.0,38.5366,38.585,38.5089,38.5227,242200.0
2011-06-14 14:40:00,55.7,55.79,55.69,55.79,176200.0,38.5158,38.578,38.5089,38.578,176200.0
2011-06-14 14:50:00,55.79,55.86,55.77,55.8,237100.0,38.578,38.6265,38.5642,38.585,237100.0
2011-06-14 15:00:00,55.78,55.85,55.72,55.73,214300.0,38.5711,38.6195,38.5296,38.5366,214300.0
2011-06-14 15:10:00,55.73,55.87,55.7,55.79,360800.0,38.5366,38.6334,38.5158,38.578,360800.0
2011-06-14 15:20:00,55.79,55.84,55.67,55.77,313900.0,38.578,38.6126,38.4951,38.5642,313900.0
2011-06-14 15:30:00,55.77,55.77,55.64,55.69,381600.0,38.5642,38.5642,38.4743,38.5089,381600.0
2011-06-14 15:40:00,55.69,55.72,55.64,55.64,443800.0,38.5089,38.5296,38.4743,38.4743,443800.0
2011-06-14 15:50:00,55.63,55.66,55.55,55.57,939900.0,38.4674,38.4882,38.4121,38.4259,939900.0
2011-06-15 09:30:00,55.23,55.27,54.92,55.08,498400.0,38.1908,38.2185,37.9765,38.0871,498400.0
2011-06-15 09:40:00,55.09,55.38,55.03,55.35,614400.0,38.094,38.2945,38.0525,38.2738,614400.0
2011-06-15 09:50:00,55.35,55.36,55.11,55.24,289200.0,38.2738,38.2807,38.1078,38.1977,289200.0
2011-06-15 10:00:00,55.23,55.3,55.07,55.3,340900.0,38.1908,38.2392,38.0802,38.2392,340900.0
2011-06-15 10:10:00,55.29,55.52,55.29,55.51,319400.0,38.2323,38.3913,38.2323,38.3844,319400.0
2011-06-15 10:20:00,55.51,55.56,55.36,55.38,171200.0,38.3844,38.419,38.2807,38.2945,171200.0
2011-06-15 10:30:00,55.38,55.47,55.2,55.28,181800.0,38.2945,38.3568,38.1701,38.2254,181800.0
2011-06-15 10:40:00,55.28,55.39,55.21,55.36,129700.0,38.2254,38.3015,38.177,38.2807,129700.0
2011-06-15 10:50:00,55.35,55.38,55.23,55.23,151200.0,38.2738,38.2945,38.1908,38.1908,151200.0
2011-06-15 11:00:00,55.24,55.26,55.14,55.19,195000.0,38.1977,38.2116,38.1286,38.1632,195000.0
2011-06-15 11:10:00,55.18,55.2,55.11,55.19,252800.0,38.1562,38.1701,38.1078,38.1632,252800.0
2011-06-15 11:20:00,55.19,55.27,55.16,55.22,241600.0,38.1632,38.2185,38.1424,38.1839,241600.0
2011-06-15 11:30:00,55.23,55.23,54.89,54.93,333600.0,38.1908,38.1908,37.9557,37.9834,333600.0
2011-06-15 11:40:00,54.93,54.97,54.77,54.89,484000.0,37.9834,38.011,37.8727,37.9557,484000.0
2011-06-15 11:50:00,54.88,54.88,54.63,54.66,538500.0,37.9488,37.9488,37.7759,37.7967,538500.0
2011-06-15 12:00:00,54.67,54.69,54.61,54.65,329500.0,37.8036,37.8174,37.7621,37.7898,329500.0
2011-06-15 12:10:00,54.65,54.66,54.46,54.46,356200.0,37.7898,37.7967,37.6584,37.6584,356200.0
2011-06-15 12:20:00,54.45,54.51,54.3,54.49,468500.0,37.6515,37.6929,37.5477,37.6791,468500.0
2011-06-15 12:30:00,54.5,54.56,54.48,54.5,280100.0,37.686,37.7275,37.6722,37.686,280100.0
2011-06-15 12:40:00,54.49,54.55,54.44,54.45,356900.0,37.6791,37.7206,37.6445,37.6515,356900.0
2011-06-15 12:50:00,54.44,54.47,54.23,54.29,435600.0,37.6445,37.6653,37.4993,37.5408,435600.0
2011-06-15 13:00:00,54.3,54.35,54.24,54.3,250100.0,37.5477,37.5823,37.5062,37.5477,250100.0
2011-06-15 13:10:00,54.29,54.33,54.25,54.27,258800.0,37.5408,37.5685,37.5132,37.527,258800.0
2011-06-15 13:20:00,54.26,54.39,54.21,54.37,200100.0,37.5201,37.61,37.4855,37.5961,200100.0
2011-06-15 13:30:00,54.37,54.37,54.2,54.25,240500.0,37.5961,37.5961,37.4786,37.5132,240500.0
2011-06-15 13:40:00,54.25,54.37,54.23,54.25,254100.0,37.5132,37.5961,37.4993,37.5132,254100.0
2011-06-15 13:50:00,54.25,54.28,54.17,54.23,423600.0,37.5132,37.5339,37.4578,37.4993,423600.0
2011-06-15 14:00:00,54.23,54.31,54.15,54.26,545300.0,37.4993,37.5546,37.444,37.5201,545300.0
2011-06-15 14:10:00,54.25,54.35,54.16,54.17,419100.0,37.5132,37.5823,37.4509,37.4578,419100.0
2011-06-15 14:20:00,54.17,54.22,54.09,54.12,304300.0,37.4578,37.4924,37.4025,37.4233,304300.0
2011-06-15 14:30:00,54.12,54.25,54.1,54.23,203900.0,37.4233,37.5132,37.4094,37.4993,203900.0
2011-06-15 14:40:00,54.22,54.23,54.0,54.03,455100.0,37.4924,37.4993,37.3403,37.361,455100.0
2011-06-15 14:50:00,54.02,54.1,53.92,54.05,512800.0,37.3541,37.4094,37.285,37.3749,512800.0
2011-06-15 15:00:00,54.05,54.12,53.85,53.88,404800.0,37.3749,37.4233,37.2366,37.2573,404800.0
2011-06-15 15:10:00,53.88,53.96,53.82,53.85,580400.0,37.2573,37.3126,37.2158,37.2366,580400.0
2011-06-15 15:20:00,53.85,53.94,53.8,53.91,557800.0,37.2366,37.2988,37.202,37.2781,557800.0
2011-06-15 15:30:00,53.9,53.98,53.87,53.96,704200.0,37.2711,37.3265,37.2504,37.3126,704200.0
2011-06-15 15:40:00,53.97,54.15,53.94,54.1,761000.0,37.3195,37.444,37.2988,37.4094,761000.0
2011-06-15 15:50:00,54.09,54.2,54.05,54.13,1177900.0,37.4025,37.4786,37.3749,37.4302,1177900.0
2011-06-16 09:30:00,54.12,54.21,53.25,53.42,886200.0,37.4233,37.4855,36.8217,36.9392,886200.0
2011-06-16 09:40:00,53.42,53.55,53.36,53.37,742500.0,36.9392,37.0291,36.8977,36.9047,742500.0
2011-06-16 09:50:00,53.38,53.5,53.16,53.18,578700.0,36.9116,36.9945,36.7594,36.7733,578700.0
2011-06-16 10:00:00,53.18,53.18,52.85,53.05,898700.0,36.7733,36.7733,36.5451,36.6834,898700.0
2011-06-16 10:10:00,53.06,53.16,52.91,53.1,797300.0,36.6903,36.7594,36.5866,36.7179,797300.0
2011-06-16 10:20:00,53.09,53.12,52.96,53.04,399200.0,36.711,36.7318,36.6211,36.6765,399200.0
2011-06-16 10:30:00,53.05,53.06,52.88,53.0,637100.0,36.6834,36.6903,36.5658,36.6488,637100.0
2011-06-16 10:40:00,53.0,53.12,52.99,53.11,609200.0,36.6488,36.7318,36.6419,36.7249,609200.0
2011-06-16 10:50:00,53.12,53.35,53.1,53.28,720900.0,36.7318,36.8908,36.7179,36.8424,720900.0
2011-06-16 11:00:00,53.27,53.29,53.06,53.12,471400.0,36.8355,36.8493,36.6903,36.7318,471400.0
2011-06-16 11:10:00,53.12,53.36,53.08,53.31,399400.0,36.7318,36.8977,36.7041,36.8632,399400.0
2011-06-16 11:20:00,53.31,53.36,53.22,53.33,406000.0,36.8632,36.8977,36.8009,36.877,406000.0
2011-06-16 11:30:00,53.33,53.44,53.33,53.35,235600.0,36.877,36.9531,36.877,36.8908,235600.0
2011-06-16 11:40:00,53.35,53.35,53.16,53.17,192800.0,36.8908,36.8908,36.7594,36.7664,192800.0
2011-06-16 11:50:00,53.17,53.23,53.06,53.07,225500.0,36.7664,36.8078,36.6903,36.6972,225500.0
2011-06-16 12:00:00,53.07,53.17,53.05,53.1,208000.0,36.6972,36.7664,36.6834,36.7179,208000.0
2011-06-16 12:10:00,53.1,53.13,53.0,53.1,184700.0,36.7179,36.7387,36.6488,36.7179,184700.0
2011-06-16 12:20:00,53.1,53.21,53.09,53.21,142600.0,36.7179,36.794,36.711,36.794,142600.0
2011-06-16 12:30:00,53.21,53.24,53.15,53.16,165900.0,36.794,36.8148,36.7525,36.7594,165900.0
2011-06-16 12:40:00,53.15,53.16,53.07,53.11,143100.0,36.7525,36.7594,36.6972,36.7249,143100.0
2011-06-16 12:50:00,53.11,53.17,53.08,53.1,143200.0,36.7249,36.7664,36.7041,36.7179,143200.0
2011-06-16 13:00:00,53.1,53.1,52.98,53.0,256200.0,36.7179,36.7179,36.635,36.6488,256200.0
2011-06-16 13:10:00,53.0,53.04,52.88,53.01,557900.0,36.6488,36.6765,36.5658,36.6557,557900.0
2011-06-16 13:20:00,53.02,53.02,52.95,52.96,237400.0,36.6626,36.6626,36.6142,36.6211,237400.0
2011-06-16 13:30:00,52.96,52.97,52.85,52.86,215200.0,36.6211,36.6281,36.5451,36.552,215200.0
2011-06-16 13:40:00,52.86,52.93,52.84,52.93,254600.0,36.552,36.6004,36.5382,36.6004,254600.0
2011-06-16 13:50:00,52.93,52.93,52.71,52.72,382600.0,36.6004,36.6004,36.4483,36.4552,382600.0
2011-06-16 14:00:00,52.71,52.83,52.7,52.81,274800.0,36.4483,36.5312,36.4414,36.5174,274800.0
2011-06-16 14:10:00,52.8,52.82,52.61,52.61,373800.0,36.5105,36.5243,36.3791,36.3791,373800.0
2011-06-16 14:20:00,52.61,52.77,52.59,52.73,332000.0,36.3791,36.4898,36.3653,36.4621,332000.0
2011-06-16 14:30:00,52.72,52.73,52.55,52.56,230500.0,36.4552,36.4621,36.3376,36.3445,230500.0
2011-06-16 14:40:00,52.56,52.62,52.43,52.43,380700.0,36.3445,36.386,36.2547,36.2547,380700.0
2011-06-16 14:50:00,52.43,52.72,52.42,52.69,447000.0,36.2547,36.4552,36.2477,36.4344,447000.0
2011-06-16 15:00:00,52.69,52.86,52.68,52.84,305700.0,36.4344,36.552,36.4275,36.5382,305700.0
2011-06-16 15:10:00,52.83,52.87,52.71,52.72,368000.0,36.5312,36.5589,36.4483,36.4552,368000.0
2011-06-16 15:20:00,52.71,52.86,52.71,52.8,363800.0,36.4483,36.552,36.4483,36.5105,363800.0
2011-06-16 15:30:00,52.79,52.92,52.72,52.86,612400.0,36.5036,36.5935,36.4552,36.552,612400.0
2011-06-16 15:40:00,52.87,52.94,52.82,52.86,807600.0,36.5589,36.6073,36.5243,36.552,807600.0
2011-06-16 15:50:00,52.86,53.05,52.84,52.99,1433400.0,36.552,36.6834,36.5382,36.6419,1433400.0
2011-06-17 09:30:00,53.92,54.3,53.73,53.79,4061800.0,37.285,37.5477,37.1536,37.1951,4061800.0
2011-06-17 09:40:00,53.78,53.9,53.68,53.79,721900.0,37.1882,37.2711,37.119,37.1951,721900.0
2011-06-17 09:50:00,53.79,53.85,53.47,53.52,807500.0,37.1951,37.2366,36.9738,37.0084,807500.0
2011-06-17 10:00:00,53.52,53.76,53.44,53.48,780100.0,37.0084,37.1743,36.9531,36.9807,780100.0
2011-06-17 10:10:00,53.49,53.59,53.31,53.44,601200.0,36.9876,37.0568,36.8632,36.9531,601200.0
2011-06-17 10:20:00,53.45,53.49,53.19,53.29,388400.0,36.96,36.9876,36.7802,36.8493,388400.0
2011-06-17 10:30:00,53.3,53.57,53.28,53.53,514300.0,36.8562,37.0429,36.8424,37.0153,514300.0
2011-06-17 10:40:00,53.53,53.6,53.44,53.59,384000.0,37.0153,37.0637,36.9531,37.0568,384000.0
2011-06-17 10:50:00,53.6,53.6,53.36,53.37,242900.0,37.0637,37.0637,36.8977,36.9047,242900.0
2011-06-17 11:00:00,53.37,53.37,53.16,53.23,286400.0,36.9047,36.9047,36.7594,36.8078,286400.0
2011-06-17 11:10:00,53.23,53.34,53.15,53.31,245500.0,36.8078,36.8839,36.7525,36.8632,245500.0
2011-06-17 11:20:00,53.32,53.43,53.25,53.38,161300.0,36.8701,36.9461,36.8217,36.9116,161300.0
2011-06-17 11:30:00,53.39,53.39,53.16,53.16,189700.0,36.9185,36.9185,36.7594,36.7594,189700.0
2011-06-17 11:40:00,53.16,53.2,53.1,53.17,245800.0,36.7594,36.7871,36.7179,36.7664,245800.0
2011-06-17 11:50:00,53.17,53.41,53.12,53.4,247600.0,36.7664,36.9323,36.7318,36.9254,247600.0
2011-06-17 12:00:00,53.4,53.42,53.27,53.32,163300.0,36.9254,36.9392,36.8355,36.8701,163300.0
2011-06-17 12:10:00,53.32,53.34,53.22,53.22,192700.0,36.8701,36.8839,36.8009,36.8009,192700.0
2011-06-17 12:20:00,53.21,53.22,53.0,53.1,404400.0,36.794,36.8009,36.6488,36.7179,404400.0
2011-06-17 12:30:00,53.1,53.13,52.94,53.06,239900.0,36.7179,36.7387,36.6073,36.6903,239900.0
2011-06-17 12:40:00,53.09,53.09,52.88,52.99,230700.0,36.711,36.711,36.5658,36.6419,230700.0
2011-06-17 12:50:00,52.98,53.0,52.77,52.91,311900.0,36.635,36.6488,36.4898,36.5866,311900.0
2011-06-17 13:00:00,52.92,53.0,52.88,52.94,182600.0,36.5935,36.6488,36.5658,36.6073,182600.0
2011-06-17 13:10:00,52.93,52.95,52.6,52.61,397700.0,36.6004,36.6142,36.3722,36.3791,397700.0
2011-06-17 13:20:00,52.61,52.72,52.61,52.67,268700.0,36.3791,36.4552,36.3791,36.4206,268700.0
2011-06-17 13:30:00,52.68,52.98,52.67,52.97,245300.0,36.4275,36.635,36.4206,36.6281,245300.0
2011-06-17 13:40:00,52.97,52.98,52.88,52.97,135800.0,36.6281,36.635,36.5658,36.6281,135800.0
2011-06-17 13:50:00,52.97,53.0,52.82,52.98,178800.0,36.6281,36.6488,36.5243,36.635,178800.0
2011-06-17 14:00:00,52.97,53.05,52.84,52.88,328700.0,36.6281,36.6834,36.5382,36.5658,328700.0
2011-06-17 14:10:00,52.87,53.0,52.86,52.96,233000.0,36.5589,36.6488,36.552,36.6211,233000.0
2011-06-17 14:20:00,52.96,53.01,52.91,53.0,238400.0,36.6211,36.6557,36.5866,36.6488,238400.0
2011-06-17 14:30:00,53.0,53.08,52.96,53.02,339200.0,36.6488,36.7041,36.6211,36.6626,339200.0
2011-06-17 14:40:00,53.03,53.03,52.89,52.95,312400.0,36.6695,36.6695,36.5727,36.6142,312400.0
2011-06-17 14:50:00,52.94,52.98,52.83,52.86,357600.0,36.6073,36.635,36.5312,36.552,357600.0
2011-06-17 15:00:00,52.86,52.96,52.85,52.9,361300.0,36.552,36.6211,36.5451,36.5797,361300.0
2011-06-17 15:10:00,52.9,52.94,52.73,52.81,545700.0,36.5797,36.6073,36.4621,36.5174,545700.0
2011-06-17 15:20:00,52.81,52.86,52.71,52.71,371700.0,36.5174,36.552,36.4483,36.4483,371700.0
2011-06-17 15:30:00,52.71,52.79,52.65,52.76,625800.0,36.4483,36.5036,36.4068,36.4828,625800.0
2011-06-17 15:40:00,52.76,52.87,52.72,52.79,867500.0,36.4828,36.5589,36.4552,36.5036,867500.0
2011-06-17 15:50:00,52.79,52.82,52.61,52.73,1395400.0,36.5036,36.5243,36.3791,36.4621,1395400.0
2011-06-20 09:30:00,52.61,52.99,52.5,52.68,454400.0,36.3791,36.6419,36.3031,36.4275,454400.0
2011-06-20 09:40:00,52.67,53.0,52.65,52.96,334900.0,36.4206,36.6488,36.4068,36.6211,334900.0
2011-06-20 09:50:00,52.95,53.05,52.92,53.02,299200.0,36.6142,36.6834,36.5935,36.6626,299200.0
2011-06-20 10:00:00,53.02,53.09,52.87,52.93,483800.0,36.6626,36.711,36.5589,36.6004,483800.0
2011-06-20 10:10:00,52.93,52.99,52.63,52.68,640500.0,36.6004,36.6419,36.393,36.4275,640500.0
2011-06-20 10:20:00,52.69,52.72,52.44,52.54,817500.0,36.4344,36.4552,36.2616,36.3307,817500.0
2011-06-20 10:30:00,52.54,52.63,52.46,52.48,535500.0,36.3307,36.393,36.2754,36.2892,535500.0
2011-06-20 10:40:00,52.48,52.58,52.42,52.47,443600.0,36.2892,36.3584,36.2477,36.2823,443600.0
2011-06-20 10:50:00,52.48,52.48,52.34,52.36,329200.0,36.2892,36.2892,36.1924,36.2062,329200.0
2011-06-20 11:00:00,52.35,52.39,52.13,52.17,602200.0,36.1993,36.227,36.0472,36.0749,602200.0
2011-06-20 11:10:00,52.16,52.3,52.16,52.23,242900.0,36.068,36.1648,36.068,36.1164,242900.0
2011-06-20 11:20:00,52.23,52.3,52.2,52.27,292900.0,36.1164,36.1648,36.0956,36.144,292900.0
2011-06-20 11:30:00,52.28,52.37,52.25,52.3,282600.0,36.1509,36.2132,36.1302,36.1648,282600.0
2011-06-20 11:40:00,52.3,52.47,52.3,52.45,309900.0,36.1648,36.2823,36.1648,36.2685,309900.0
2011-06-20 11:50:00,52.45,52.55,52.43,52.52,218400.0,36.2685,36.3376,36.2547,36.3169,218400.0
2011-06-20 12:00:00,52.52,52.61,52.51,52.52,263800.0,36.3169,36.3791,36.31,36.3169,263800.0
2011-06-20 12:10:00,52.51,52.58,52.49,52.57,240800.0,36.31,36.3584,36.2961,36.3515,240800.0
2011-06-20 12:20:00,52.57,52.73,52.48,52.71,165700.0,36.3515,36.4621,36.2892,36.4483,165700.0
2011-06-20 12:30:00,52.7,52.87,52.68,52.85,320000.0,36.4414,36.5589,36.4275,36.5451,320000.0
2011-06-20 12:40:00,52.85,52.94,52.84,52.93,235600.0,36.5451,36.6073,36.5382,36.6004,235600.0
2011-06-20 12:50:00,52.92,53.02,52.92,52.94,279500.0,36.5935,36.6626,36.5935,36.6073,279500.0
2011-06-20 13:00:00,52.94,53.0,52.86,52.94,152500.0,36.6073,36.6488,36.552,36.6073,152500.0
2011-06-20 13:10:00,52.94,53.04,52.85,53.04,289500.0,36.6073,36.6765,36.5451,36.6765,289500.0
2011-06-20 13:20:00,53.04,53.05,52.99,53.01,161100.0,36.6765,36.6834,36.6419,36.6557,161100.0
2011-06-20 13:30:00,53.01,53.13,53.0,53.1,193100.0,36.6557,36.7387,36.6488,36.7179,193100.0
2011-06-20 13:40:00,53.1,53.15,53.08,53.1,207500.0,36.7179,36.7525,36.7041,36.7179,207500.0
2011-06-20 13:50:00,53.1,53.14,53.07,53.11,148700.0,36.7179,36.7456,36.6972,36.7249,148700.0
2011-06-20 14:00:00,53.1,53.15,53.08,53.13,160800.0,36.7179,36.7525,36.7041,36.7387,160800.0
2011-06-20 14:10:00,53.13,53.13,53.05,53.11,150800.0,36.7387,36.7387,36.6834,36.7249,150800.0
2011-06-20 14:20:00,53.1,53.18,53.07,53.15,250700.0,36.7179,36.7733,36.6972,36.7525,250700.0
2011-06-20 14:30:00,53.16,53.26,53.16,53.25,313600.0,36.7594,36.8286,36.7594,36.8217,313600.0
2011-06-20 14:40:00,53.25,53.36,53.21,53.34,355100.0,36.8217,36.8977,36.794,36.8839,355100.0
2011-06-20 14:50:00,53.33,53.44,53.32,53.41,416900.0,36.877,36.9531,36.8701,36.9323,416900.0
2011-06-20 15:00:00,53.41,53.43,53.34,53.36,330800.0,36.9323,36.9461,36.8839,36.8977,330800.0
2011-06-20 15:10:00,53.36,53.39,53.27,53.33,393000.0,36.8977,36.9185,36.8355,36.877,393000.0
2011-06-20 15:20:00,53.32,53.4,53.28,53.35,398300.0,36.8701,36.9254,36.8424,36.8908,398300.0
2011-06-20 15:30:00,53.36,53.53,53.31,53.46,475800.0,36.8977,37.0153,36.8632,36.9669,475800.0
2011-06-20 15:40:00,53.46,53.46,53.32,53.42,690700.0,36.9669,36.9669,36.8701,36.9392,690700.0
2011-06-20 15:50:00,53.42,53.51,53.35,53.5,1058000.0,36.9392,37.0015,36.8908,36.9945,1058000.0
2011-06-21 09:30:00,53.66,53.73,53.15,53.48,749200.0,37.1052,37.1536,36.7525,36.9807,749200.0
2011-06-21 09:40:00,53.5,53.73,53.46,53.64,556100.0,36.9945,37.1536,36.9669,37.0914,556100.0
2011-06-21 09:50:00,53.63,54.03,53.6,53.99,354800.0,37.0844,37.361,37.0637,37.3334,354800.0
2011-06-21 10:00:00,54.0,54.2,53.98,54.05,721300.0,37.3403,37.4786,37.3265,37.3749,721300.0
2011-06-21 10:10:00,54.05,54.08,53.93,54.02,271000.0,37.3749,37.3956,37.2919,37.3541,271000.0
2011-06-21 10:20:00,54.01,54.24,53.99,54.18,227100.0,37.3472,37.5062,37.3334,37.4648,227100.0
2011-06-21 10:30:00,54.18,54.19,54.07,54.18,196200.0,37.4648,37.4717,37.3887,37.4648,196200.0
2011-06-21 10:40:00,54.18,54.44,54.18,54.41,336400.0,37.4648,37.6445,37.4648,37.6238,336400.0
2011-06-21 10:50:00,54.41,54.65,54.41,54.62,372000.0,37.6238,37.7898,37.6238,37.769,372000.0
2011-06-21 11:00:00,54.61,54.78,54.53,54.67,604500.0,37.7621,37.8796,37.7068,37.8036,604500.0
2011-06-21 11:10:00,54.67,54.89,54.6,54.76,444400.0,37.8036,37.9557,37.7552,37.8658,444400.0
2011-06-21 11:20:00,54.77,54.9,54.7,54.82,317500.0,37.8727,37.9626,37.8243,37.9073,317500.0
2011-06-21 11:30:00,54.82,54.99,54.77,54.97,340400.0,37.9073,38.0249,37.8727,38.011,340400.0
2011-06-21 11:40:00,54.97,54.98,54.86,54.88,238700.0,38.011,38.0179,37.935,37.9488,238700.0
2011-06-21 11:50:00,54.89,54.89,54.7,54.76,174200.0,37.9557,37.9557,37.8243,37.8658,174200.0
2011-06-21 12:00:00,54.75,54.76,54.64,54.68,233600.0,37.8589,37.8658,37.7828,37.8105,233600.0
2011-06-21 12:10:00,54.67,54.68,54.54,54.57,183900.0,37.8036,37.8105,37.7137,37.7344,183900.0
2011-06-21 12:20:00,54.57,54.6,54.48,54.51,101600.0,37.7344,37.7552,37.6722,37.6929,101600.0
2011-06-21 12:30:00,54.51,54.6,54.48,54.59,84600.0,37.6929,37.7552,37.6722,37.7483,84600.0
2011-06-21 12:40:00,54.59,54.73,54.59,54.69,285500.0,37.7483,37.8451,37.7483,37.8174,285500.0
2011-06-21 12:50:00,54.69,54.86,54.66,54.72,306300.0,37.8174,37.935,37.7967,37.8382,306300.0
2011-06-21 13:00:00,54.71,54.72,54.55,54.55,166800.0,37.8312,37.8382,37.7206,37.7206,166800.0
2011-06-21 13:10:00,54.55,54.57,54.46,54.47,117000.0,37.7206,37.7344,37.6584,37.6653,117000.0
2011-06-21 13:20:00,54.48,54.52,54.41,54.41,155700.0,37.6722,37.6999,37.6238,37.6238,155700.0
2011-06-21 13:30:00,54.41,54.5,54.4,54.41,130300.0,37.6238,37.686,37.6169,37.6238,130300.0
2011-06-21 13:40:00,54.41,54.42,54.33,54.39,163200.0,37.6238,37.6307,37.5685,37.61,163200.0
2011-06-21 13:50:00,54.4,54.44,54.37,54.43,91100.0,37.6169,37.6445,37.5961,37.6376,91100.0
2011-06-21 14:00:00,54.42,54.5,54.37,54.42,149500.0,37.6307,37.686,37.5961,37.6307,149500.0
2011-06-21 14:10:00,54.42,54.51,54.41,54.48,281100.0,37.6307,37.6929,37.6238,37.6722,281100.0
2011-06-21 14:20:00,54.49,54.63,54.49,54.58,111200.0,37.6791,37.7759,37.6791,37.7413,111200.0
2011-06-21 14:30:00,54.58,54.8,54.58,54.79,260800.0,37.7413,37.8935,37.7413,37.8866,260800.0
2011-06-21 14:40:00,54.79,54.81,54.63,54.69,186700.0,37.8866,37.9004,37.7759,37.8174,186700.0
2011-06-21 14:50:00,54.69,54.7,54.59,54.64,149200.0,37.8174,37.8243,37.7483,37.7828,149200.0
2011-06-21 15:00:00,54.65,54.67,54.54,54.6,195200.0,37.7898,37.8036,37.7137,37.7552,195200.0
2011-06-21 15:10:00,54.6,54.61,54.45,54.45,210400.0,37.7552,37.7621,37.6515,37.6515,210400.0
2011-06-21 15:20:00,54.45,54.46,54.35,54.38,157100.0,37.6515,37.6584,37.5823,37.6031,157100.0
2011-06-21 15:30:00,54.38,54.4,54.29,54.35,257900.0,37.6031,37.6169,37.5408,37.5823,257900.0
2011-06-21 15:40:00,54.35,54.45,54.28,54.44,343000.0,37.5823,37.6515,37.5339,37.6445,343000.0
2011-06-21 15:50:00,54.45,54.51,54.39,54.43,657600.0,37.6515,37.6929,37.61,37.6376,657600.0
2011-06-22 09:30:00,54.3,54.3,53.95,53.97,373700.0,37.5477,37.5477,37.3057,37.3195,373700.0
2011-06-22 09:40:00,53.98,54.14,53.86,53.91,443000.0,37.3265,37.4371,37.2435,37.2781,443000.0
2011-06-22 09:50:00,53.92,53.94,53.73,53.8,369000.0,37.285,37.2988,37.1536,37.202,369000.0
2011-06-22 10:00:00,53.8,53.87,53.68,53.84,372700.0,37.202,37.2504,37.119,37.2296,372700.0
2011-06-22 10:10:00,53.84,53.86,53.68,53.68,283900.0,37.2296,37.2435,37.119,37.119,283900.0
2011-06-22 10:20:00,53.67,53.98,53.67,53.98,324000.0,37.1121,37.3265,37.1121,37.3265,324000.0
2011-06-22 10:30:00,53.97,54.07,53.93,54.03,227700.0,37.3195,37.3887,37.2919,37.361,227700.0
2011-06-22 10:40:00,54.04,54.16,54.0,54.13,192900.0,37.3679,37.4509,37.3403,37.4302,192900.0
2011-06-22 10:50:00,54.13,54.26,54.07,54.23,244200.0,37.4302,37.5201,37.3887,37.4993,244200.0
2011-06-22 11:00:00,54.23,54.25,54.12,54.15,143300.0,37.4993,37.5132,37.4233,37.444,143300.0
2011-06-22 11:10:00,54.16,54.23,54.14,54.19,93800.0,37.4509,37.4993,37.4371,37.4717,93800.0
2011-06-22 11:20:00,54.2,54.2,54.12,54.15,113900.0,37.4786,37.4786,37.4233,37.444,113900.0
2011-06-22 11:30:00,54.15,54.24,54.14,54.23,107200.0,37.444,37.5062,37.4371,37.4993,107200.0
2011-06-22 11:40:00,54.23,54.23,54.14,54.22,131500.0,37.4993,37.4993,37.4371,37.4924,131500.0
2011-06-22 11:50:00,54.22,54.22,54.15,54.21,88400.0,37.4924,37.4924,37.444,37.4855,88400.0
2011-06-22 12:00:00,54.21,54.23,54.12,54.23,73000.0,37.4855,37.4993,37.4233,37.4993,73000.0
2011-06-22 12:10:00,54.23,54.36,54.22,54.24,171500.0,37.4993,37.5892,37.4924,37.5062,171500.0
2011-06-22 12:20:00,54.24,54.31,54.2,54.29,69100.0,37.5062,37.5546,37.4786,37.5408,69100.0
2011-06-22 12:30:00,54.28,54.29,54.16,54.17,131200.0,37.5339,37.5408,37.4509,37.4578,131200.0
2011-06-22 12:40:00,54.17,54.28,54.13,54.25,294400.0,37.4578,37.5339,37.4302,37.5132,294400.0
2011-06-22 12:50:00,54.25,54.31,54.21,54.3,126600.0,37.5132,37.5546,37.4855,37.5477,126600.0
2011-06-22 13:00:00,54.3,54.3,54.22,54.26,178500.0,37.5477,37.5477,37.4924,37.5201,178500.0
2011-06-22 13:10:00,54.26,54.35,54.23,54.32,105400.0,37.5201,37.5823,37.4993,37.5616,105400.0
2011-06-22 13:20:00,54.32,54.41,54.3,54.33,203100.0,37.5616,37.6238,37.5477,37.5685,203100.0
2011-06-22 13:30:00,54.33,54.36,54.29,54.34,171000.0,37.5685,37.5892,37.5408,37.5754,171000.0
2011-06-22 13:40:00,54.34,54.37,54.32,54.37,110000.0,37.5754,37.5961,37.5616,37.5961,110000.0
2011-06-22 13:50:00,54.37,54.37,54.33,54.35,70100.0,37.5961,37.5961,37.5685,37.5823,70100.0
2011-06-22 14:00:00,54.36,54.39,54.23,54.39,173500.0,37.5892,37.61,37.4993,37.61,173500.0
2011-06-22 14:10:00,54.38,54.38,54.25,54.26,123400.0,37.6031,37.6031,37.5132,37.5201,123400.0
2011-06-22 14:20:00,54.27,54.34,54.21,54.24,135100.0,37.527,37.5754,37.4855,37.5062,135100.0
2011-06-22 14:30:00,54.24,54.3,54.19,54.24,162400.0,37.5062,37.5477,37.4717,37.5062,162400.0
2011-06-22 14:40:00,54.24,54.29,54.16,54.29,189100.0,37.5062,37.5408,37.4509,37.5408,189100.0
2011-06-22 14:50:00,54.28,54.3,54.14,54.17,183400.0,37.5339,37.5477,37.4371,37.4578,183400.0
2011-06-22 15:00:00,54.17,54.27,54.13,54.26,185200.0,37.4578,37.527,37.4302,37.5201,185200.0
2011-06-22 15:10:00,54.27,54.29,54.16,54.21,156900.0,37.527,37.5408,37.4509,37.4855,156900.0
2011-06-22 15:20:00,54.22,54.29,54.19,54.23,232800.0,37.4924,37.5408,37.4717,37.4993,232800.0
2011-06-22 15:30:00,54.23,54.23,54.08,54.08,302400.0,37.4993,37.4993,37.3956,37.3956,302400.0
2011-06-22 15:40:00,54.09,54.14,53.93,53.96,552300.0,37.4025,37.4371,37.2919,37.3126,552300.0
2011-06-22 15:50:00,53.96,54.02,53.91,54.0,870300.0,37.3126,37.3541,37.2781,37.3403,870300.0
2011-06-23 09:30:00,53.1,53.49,53.06,53.46,684000.0,36.7179,36.9876,36.6903,36.9669,684000.0
2011-06-23 09:40:00,53.47,53.57,53.33,53.38,467100.0,36.9738,37.0429,36.877,36.9116,467100.0
2011-06-23 09:50:00,53.37,53.4,53.19,53.37,333600.0,36.9047,36.9254,36.7802,36.9047,333600.0
2011-06-23 10:00:00,53.37,53.5,53.28,53.5,374800.0,36.9047,36.9945,36.8424,36.9945,374800.0
2011-06-23 10:10:00,53.49,53.63,53.43,53.5,495000.0,36.9876,37.0844,36.9461,36.9945,495000.0
2011-06-23 10:20:00,53.5,53.69,53.38,53.66,366600.0,36.9945,37.1259,36.9116,37.1052,366600.0
2011-06-23 10:30:00,53.65,53.79,53.61,53.71,624400.0,37.0983,37.1951,37.0706,37.1398,624400.0
2011-06-23 10:40:00,53.7,53.76,53.65,53.73,486300.0,37.1328,37.1743,37.0983,37.1536,486300.0
2011-06-23 10:50:00,53.73,53.85,53.71,53.82,367600.0,37.1536,37.2366,37.1398,37.2158,367600.0
2011-06-23 11:00:00,53.82,53.92,53.75,53.91,222700.0,37.2158,37.285,37.1674,37.2781,222700.0
2011-06-23 11:10:00,53.91,53.91,53.69,53.84,245900.0,37.2781,37.2781,37.1259,37.2296,245900.0
2011-06-23 11:20:00,53.84,54.0,53.8,53.98,181200.0,37.2296,37.3403,37.202,37.3265,181200.0
2011-06-23 11:30:00,53.97,54.06,53.93,54.06,248000.0,37.3195,37.3818,37.2919,37.3818,248000.0
2011-06-23 11:40:00,54.06,54.14,54.03,54.07,257500.0,37.3818,37.4371,37.361,37.3887,257500.0
2011-06-23 11:50:00,54.07,54.2,54.01,54.19,197600.0,37.3887,37.4786,37.3472,37.4717,197600.0
2011-06-23 12:00:00,54.19,54.35,54.12,54.33,381800.0,37.4717,37.5823,37.4233,37.5685,381800.0
2011-06-23 12:10:00,54.33,54.36,54.27,54.29,276100.0,37.5685,37.5892,37.527,37.5408,276100.0
2011-06-23 12:20:00,54.29,54.31,54.2,54.25,264500.0,37.5408,37.5546,37.4786,37.5132,264500.0
2011-06-23 12:30:00,54.25,54.31,54.21,54.3,196500.0,37.5132,37.5546,37.4855,37.5477,196500.0
2011-06-23 12:40:00,54.3,54.49,54.28,54.45,261100.0,37.5477,37.6791,37.5339,37.6515,261100.0
2011-06-23 12:50:00,54.45,54.6,54.45,54.59,356900.0,37.6515,37.7552,37.6515,37.7483,356900.0
2011-06-23 13:00:00,54.6,54.84,54.59,54.75,574400.0,37.7552,37.9211,37.7483,37.8589,574400.0
2011-06-23 13:10:00,54.76,54.85,54.69,54.71,362300.0,37.8658,37.9281,37.8174,37.8312,362300.0
2011-06-23 13:20:00,54.71,54.75,54.63,54.66,212300.0,37.8312,37.8589,37.7759,37.7967,212300.0
2011-06-23 13:30:00,54.67,54.84,54.67,54.68,339200.0,37.8036,37.9211,37.8036,37.8105,339200.0
2011-06-23 13:40:00,54.67,54.68,54.51,54.54,236500.0,37.8036,37.8105,37.6929,37.7137,236500.0
2011-06-23 13:50:00,54.55,54.55,54.44,54.52,189000.0,37.7206,37.7206,37.6445,37.6999,189000.0
2011-06-23 14:00:00,54.52,54.53,54.34,54.41,194800.0,37.6999,37.7068,37.5754,37.6238,194800.0
2011-06-23 14:10:00,54.41,54.46,54.21,54.24,382500.0,37.6238,37.6584,37.4855,37.5062,382500.0
2011-06-23 14:20:00,54.24,54.25,54.12,54.19,242600.0,37.5062,37.5132,37.4233,37.4717,242600.0
2011-06-23 14:30:00,54.2,54.26,54.09,54.11,201100.0,37.4786,37.5201,37.4025,37.4164,201100.0
2011-06-23 14:40:00,54.12,54.18,54.0,54.08,252600.0,37.4233,37.4648,37.3403,37.3956,252600.0
2011-06-23 14:50:00,54.08,54.53,54.04,54.53,288000.0,37.3956,37.7068,37.3679,37.7068,288000.0
2011-06-23 15:00:00,54.51,54.66,54.34,54.6,416200.0,37.6929,37.7967,37.5754,37.7552,416200.0
2011-06-23 15:10:00,54.6,54.8,54.52,54.71,287800.0,37.7552,37.8935,37.6999,37.8312,287800.0
2011-06-23 15:20:00,54.71,54.77,54.58,54.58,288800.0,37.8312,37.8727,37.7413,37.7413,288800.0
2011-06-23 15:30:00,54.57,54.62,54.42,54.55,422900.0,37.7344,37.769,37.6307,37.7206,422900.0
2011-06-23 15:40:00,54.55,54.78,54.54,54.72,489600.0,37.7206,37.8796,37.7137,37.8382,489600.0
2011-06-23 15:50:00,54.72,54.98,54.72,54.95,1167400.0,37.8382,38.0179,37.8382,37.9972,1167400.0
2011-06-24 09:30:00,54.81,54.96,54.49,54.56,476300.0,37.9004,38.0041,37.6791,37.7275,476300.0
2011-06-24 09:40:00,54.56,54.61,54.41,54.55,250400.0,37.7275,37.7621,37.6238,37.7206,250400.0
2011-06-24 09:50:00,54.53,54.68,54.44,54.65,188700.0,37.7068,37.8105,37.6445,37.7898,188700.0
2011-06-24 10:00:00,54.64,54.74,54.45,54.49,257000.0,37.7828,37.852,37.6515,37.6791,257000.0
2011-06-24 10:10:00,54.48,54.49,54.17,54.3,443800.0,37.6722,37.6791,37.4578,37.5477,443800.0
2011-06-24 10:20:00,54.3,54.5,54.28,54.47,280200.0,37.5477,37.686,37.5339,37.6653,280200.0
2011-06-24 10:30:00,54.47,54.66,54.41,54.58,194700.0,37.6653,37.7967,37.6238,37.7413,194700.0
2011-06-24 10:40:00,54.58,54.64,54.46,54.55,196400.0,37.7413,37.7828,37.6584,37.7206,196400.0
2011-06-24 10:50:00,54.54,54.7,54.45,54.66,220600.0,37.7137,37.8243,37.6515,37.7967,220600.0
2011-06-24 11:00:00,54.66,54.72,54.5,54.59,169100.0,37.7967,37.8382,37.686,37.7483,169100.0
2011-06-24 11:10:00,54.58,54.64,54.45,54.63,240400.0,37.7413,37.7828,37.6515,37.7759,240400.0
2011-06-24 11:20:00,54.62,54.66,54.55,54.65,108500.0,37.769,37.7967,37.7206,37.7898,108500.0
2011-06-24 11:30:00,54.66,54.68,54.51,54.51,147300.0,37.7967,37.8105,37.6929,37.6929,147300.0
2011-06-24 11:40:00,54.51,54.61,54.48,54.56,114300.0,37.6929,37.7621,37.6722,37.7275,114300.0
2011-06-24 11:50:00,54.56,54.57,54.47,54.51,124400.0,37.7275,37.7344,37.6653,37.6929,124400.0
2011-06-24 12:00:00,54.51,54.6,54.5,54.51,128300.0,37.6929,37.7552,37.686,37.6929,128300.0
2011-06-24 12:10:00,54.51,54.55,54.49,54.51,96300.0,37.6929,37.7206,37.6791,37.6929,96300.0
2011-06-24 12:20:00,54.5,54.58,54.46,54.56,148400.0,37.686,37.7413,37.6584,37.7275,148400.0
2011-06-24 12:30:00,54.55,54.67,54.52,54.64,205800.0,37.7206,37.8036,37.6999,37.7828,205800.0
2011-06-24 12:40:00,54.63,54.64,54.49,54.51,151800.0,37.7759,37.7828,37.6791,37.6929,151800.0
2011-06-24 12:50:00,54.51,54.53,54.42,54.52,161400.0,37.6929,37.7068,37.6307,37.6999,161400.0
2011-06-24 13:00:00,54.53,54.55,54.34,54.46,143400.0,37.7068,37.7206,37.5754,37.6584,143400.0
2011-06-24 13:10:00,54.46,54.51,54.38,54.43,104800.0,37.6584,37.6929,37.6031,37.6376,104800.0
2011-06-24 13:20:00,54.43,54.5,54.4,54.45,65900.0,37.6376,37.686,37.6169,37.6515,65900.0
2011-06-24 13:30:00,54.45,54.54,54.4,54.49,89400.0,37.6515,37.7137,37.6169,37.6791,89400.0
2011-06-24 13:40:00,54.49,54.52,54.41,54.44,113600.0,37.6791,37.6999,37.6238,37.6445,113600.0
2011-06-24 13:50:00,54.44,54.5,54.35,54.38,104800.0,37.6445,37.686,37.5823,37.6031,104800.0
2011-06-24 14:00:00,54.38,54.4,54.23,54.27,134300.0,37.6031,37.6169,37.4993,37.527,134300.0
2011-06-24 14:10:00,54.27,54.37,54.24,54.36,153500.0,37.527,37.5961,37.5062,37.5892,153500.0
2011-06-24 14:20:00,54.36,54.52,54.32,54.5,225900.0,37.5892,37.6999,37.5616,37.686,225900.0
2011-06-24 14:30:00,54.49,54.51,54.39,54.43,153800.0,37.6791,37.6929,37.61,37.6376,153800.0
2011-06-24 14:40:00,54.43,54.54,54.34,54.34,268000.0,37.6376,37.7137,37.5754,37.5754,268000.0
2011-06-24 14:50:00,54.35,54.44,54.27,54.29,242500.0,37.5823,37.6445,37.527,37.5408,242500.0
2011-06-24 15:00:00,54.29,54.31,54.16,54.17,158700.0,37.5408,37.5546,37.4509,37.4578,158700.0
2011-06-24 15:10:00,54.17,54.23,54.11,54.21,142500.0,37.4578,37.4993,37.4164,37.4855,142500.0
2011-06-24 15:20:00,54.21,54.22,54.09,54.16,259700.0,37.4855,37.4924,37.4025,37.4509,259700.0
2011-06-24 15:30:00,54.16,54.34,54.15,54.26,281100.0,37.4509,37.5754,37.444,37.5201,281100.0
2011-06-24 15:40:00,54.26,54.32,54.1,54.19,314300.0,37.5201,37.5616,37.4094,37.4717,314300.0
2011-06-24 15:50:00,54.19,54.25,54.12,54.18,666100.0,37.4717,37.5132,37.4233,37.4648,666100.0
2011-06-27 09:30:00,54.08,54.27,53.7,53.7,582100.0,37.3956,37.527,37.1328,37.1328,582100.0
2011-06-27 09:40:00,53.7,54.12,53.64,53.93,512500.0,37.1328,37.4233,37.0914,37.2919,512500.0
2011-06-27 09:50:00,53.93,53.97,53.74,53.74,397700.0,37.2919,37.3195,37.1605,37.1605,397700.0
2011-06-27 10:00:00,53.75,53.87,53.73,53.78,310400.0,37.1674,37.2504,37.1536,37.1882,310400.0
2011-06-27 10:10:00,53.78,53.95,53.78,53.95,236200.0,37.1882,37.3057,37.1882,37.3057,236200.0
2011-06-27 10:20:00,53.95,54.34,53.93,54.34,487900.0,37.3057,37.5754,37.2919,37.5754,487900.0
2011-06-27 10:30:00,54.33,54.52,54.31,54.42,330900.0,37.5685,37.6999,37.5546,37.6307,330900.0
2011-06-27 10:40:00,54.42,54.45,54.21,54.25,285900.0,37.6307,37.6515,37.4855,37.5132,285900.0
2011-06-27 10:50:00,54.24,54.39,54.24,54.34,104300.0,37.5062,37.61,37.5062,37.5754,104300.0
2011-06-27 11:00:00,54.35,54.43,54.22,54.25,195500.0,37.5823,37.6376,37.4924,37.5132,195500.0
2011-06-27 11:10:00,54.24,54.36,54.23,54.25,131700.0,37.5062,37.5892,37.4993,37.5132,131700.0
2011-06-27 11:20:00,54.25,54.32,54.22,54.28,53900.0,37.5132,37.5616,37.4924,37.5339,53900.0
2011-06-27 11:30:00,54.29,54.39,54.25,54.39,87100.0,37.5408,37.61,37.5132,37.61,87100.0
2011-06-27 11:40:00,54.39,54.53,54.34,54.52,193000.0,37.61,37.7068,37.5754,37.6999,193000.0
2011-06-27 11:50:00,54.53,54.63,54.51,54.59,215300.0,37.7068,37.7759,37.6929,37.7483,215300.0
2011-06-27 12:00:00,54.59,54.69,54.59,54.65,145300.0,37.7483,37.8174,37.7483,37.7898,145300.0
2011-06-27 12:10:00,54.65,54.74,54.64,54.69,204300.0,37.7898,37.852,37.7828,37.8174,204300.0
2011-06-27 12:20:00,54.69,54.75,54.65,54.71,144400.0,37.8174,37.8589,37.7898,37.8312,144400.0
2011-06-27 12:30:00,54.7,54.74,54.64,54.73,126400.0,37.8243,37.852,37.7828,37.8451,126400.0
2011-06-27 12:40:00,54.74,54.75,54.67,54.7,124100.0,37.852,37.8589,37.8036,37.8243,124100.0
2011-06-27 12:50:00,54.7,54.73,54.68,54.69,75200.0,37.8243,37.8451,37.8105,37.8174,75200.0
2011-06-27 13:00:00,54.68,54.76,54.66,54.72,80700.0,37.8105,37.8658,37.7967,37.8382,80700.0
2011-06-27 13:10:00,54.71,54.75,54.67,54.74,115200.0,37.8312,37.8589,37.8036,37.852,115200.0
2011-06-27 13:20:00,54.73,54.73,54.48,54.48,218100.0,37.8451,37.8451,37.6722,37.6722,218100.0
2011-06-27 13:30:00,54.5,54.6,54.43,54.56,120800.0,37.686,37.7552,37.6376,37.7275,120800.0
2011-06-27 13:40:00,54.57,54.63,54.51,54.57,62500.0,37.7344,37.7759,37.6929,37.7344,62500.0
2011-06-27 13:50:00,54.58,54.69,54.57,54.68,82400.0,37.7413,37.8174,37.7344,37.8105,82400.0
2011-06-27 14:00:00,54.68,54.89,54.68,54.86,295000.0,37.8105,37.9557,37.8105,37.935,295000.0
2011-06-27 14:10:00,54.87,55.0,54.85,54.99,351900.0,37.9419,38.0318,37.9281,38.0249,351900.0
2011-06-27 14:20:00,54.98,55.04,54.95,55.04,305400.0,38.0179,38.0594,37.9972,38.0594,305400.0
2011-06-27 14:30:00,55.03,55.11,55.01,55.05,247100.0,38.0525,38.1078,38.0387,38.0663,247100.0
2011-06-27 14:40:00,55.06,55.09,54.96,55.01,155600.0,38.0733,38.094,38.0041,38.0387,155600.0
2011-06-27 14:50:00,55.0,55.0,54.91,54.92,65200.0,38.0318,38.0318,37.9695,37.9765,65200.0
2011-06-27 15:00:00,54.93,54.97,54.85,54.86,119900.0,37.9834,38.011,37.9281,37.935,119900.0
2011-06-27 15:10:00,54.86,54.91,54.83,54.87,219000.0,37.935,37.9695,37.9142,37.9419,219000.0
2011-06-27 15:20:00,54.87,55.04,54.86,55.01,274800.0,37.9419,38.0594,37.935,38.0387,274800.0
2011-06-27 15:30:00,55.0,55.03,54.82,54.84,226300.0,38.0318,38.0525,37.9073,37.9211,226300.0
2011-06-27 15:40:00,54.83,54.91,54.77,54.82,360300.0,37.9142,37.9695,37.8727,37.9073,360300.0
2011-06-27 15:50:00,54.81,54.82,54.67,54.75,797500.0,37.9004,37.9073,37.8036,37.8589,797500.0
2011-06-28 09:30:00,54.83,55.18,54.71,55.17,638300.0,37.9142,38.1562,37.8312,38.1493,638300.0
2011-06-28 09:40:00,55.16,55.54,55.15,55.51,996300.0,38.1424,38.4052,38.1355,38.3844,996300.0
2011-06-28 09:50:00,55.51,55.65,55.39,55.51,586200.0,38.3844,38.4812,38.3015,38.3844,586200.0
2011-06-28 10:00:00,55.5,55.58,55.4,55.53,285600.0,38.3775,38.4328,38.3084,38.3983,285600.0
2011-06-28 10:10:00,55.53,55.59,55.42,55.43,238500.0,38.3983,38.4398,38.3222,38.3291,238500.0
2011-06-28 10:20:00,55.43,55.56,55.27,55.55,418000.0,38.3291,38.419,38.2185,38.4121,418000.0
2011-06-28 10:30:00,55.55,55.67,55.28,55.35,374100.0,38.4121,38.4951,38.2254,38.2738,374100.0
2011-06-28 10:40:00,55.35,55.41,55.32,55.35,168900.0,38.2738,38.3153,38.2531,38.2738,168900.0
2011-06-28 10:50:00,55.35,55.5,55.33,55.44,134400.0,38.2738,38.3775,38.26,38.336,134400.0
2011-06-28 11:00:00,55.44,55.45,55.33,55.45,123000.0,38.336,38.3429,38.26,38.3429,123000.0
2011-06-28 11:10:00,55.45,55.52,55.39,55.4,146000.0,38.3429,38.3913,38.3015,38.3084,146000.0
2011-06-28 11:20:00,55.41,55.53,55.4,55.42,133900.0,38.3153,38.3983,38.3084,38.3222,133900.0
2011-06-28 11:30:00,55.43,55.45,55.35,55.37,149200.0,38.3291,38.3429,38.2738,38.2876,149200.0
2011-06-28 11:40:00,55.36,55.45,55.32,55.39,230000.0,38.2807,38.3429,38.2531,38.3015,230000.0
2011-06-28 11:50:00,55.39,55.42,55.3,55.35,89300.0,38.3015,38.3222,38.2392,38.2738,89300.0
2011-06-28 12:00:00,55.36,55.52,55.36,55.48,114000.0,38.2807,38.3913,38.2807,38.3637,114000.0
2011-06-28 12:10:00,55.48,55.53,55.45,55.48,148500.0,38.3637,38.3983,38.3429,38.3637,148500.0
2011-06-28 12:20:00,55.47,55.47,55.34,55.36,107600.0,38.3568,38.3568,38.2669,38.2807,107600.0
2011-06-28 12:30:00,55.36,55.4,55.33,55.33,108100.0,38.2807,38.3084,38.26,38.26,108100.0
2011-06-28 12:40:00,55.32,55.34,55.21,55.31,192200.0,38.2531,38.2669,38.177,38.2461,192200.0
2011-06-28 12:50:00,55.3,55.32,55.23,55.28,113600.0,38.2392,38.2531,38.1908,38.2254,113600.0
2011-06-28 13:00:00,55.28,55.45,55.25,55.42,167900.0,38.2254,38.3429,38.2046,38.3222,167900.0
2011-06-28 13:10:00,55.42,55.45,55.38,55.42,69100.0,38.3222,38.3429,38.2945,38.3222,69100.0
2011-06-28 13:20:00,55.41,55.46,55.39,55.45,124600.0,38.3153,38.3499,38.3015,38.3429,124600.0
2011-06-28 13:30:00,55.45,55.5,55.37,55.47,125700.0,38.3429,38.3775,38.2876,38.3568,125700.0
2011-06-28 13:40:00,55.47,55.5,55.4,55.49,79900.0,38.3568,38.3775,38.3084,38.3706,79900.0
2011-06-28 13:50:00,55.48,55.48,55.41,55.41,100500.0,38.3637,38.3637,38.3153,38.3153,100500.0
2011-06-28 14:00:00,55.41,55.43,55.33,55.38,190700.0,38.3153,38.3291,38.26,38.2945,190700.0
2011-06-28 14:10:00,55.38,55.41,55.35,55.39,85500.0,38.2945,38.3153,38.2738,38.3015,85500.0
2011-06-28 14:20:00,55.39,55.43,55.36,55.42,126400.0,38.3015,38.3291,38.2807,38.3222,126400.0
2011-06-28 14:30:00,55.42,55.59,55.38,55.56,227600.0,38.3222,38.4398,38.2945,38.419,227600.0
2011-06-28 14:40:00,55.57,55.57,55.45,55.48,131400.0,38.4259,38.4259,38.3429,38.3637,131400.0
2011-06-28 14:50:00,55.47,55.47,55.37,55.41,159400.0,38.3568,38.3568,38.2876,38.3153,159400.0
2011-06-28 15:00:00,55.43,55.51,55.42,55.49,152900.0,38.3291,38.3844,38.3222,38.3706,152900.0
2011-06-28 15:10:00,55.49,55.51,55.42,55.43,146300.0,38.3706,38.3844,38.3222,38.3291,146300.0
2011-06-28 15:20:00,55.43,55.47,55.33,55.35,185300.0,38.3291,38.3568,38.26,38.2738,185300.0
2011-06-28 15:30:00,55.36,55.38,55.3,55.38,221000.0,38.2807,38.2945,38.2392,38.2945,221000.0
2011-06-28 15:40:00,55.37,55.5,55.37,55.44,317200.0,38.2876,38.3775,38.2876,38.336,317200.0
2011-06-28 15:50:00,55.44,55.5,55.38,55.46,653400.0,38.336,38.3775,38.2945,38.3499,653400.0
2011-06-29 09:30:00,55.52,55.87,55.51,55.87,591800.0,38.3913,38.6334,38.3844,38.6334,591800.0
2011-06-29 09:40:00,55.86,55.88,55.72,55.72,448300.0,38.6265,38.6403,38.5296,38.5296,448300.0
2011-06-29 09:50:00,55.73,55.89,55.72,55.89,296700.0,38.5366,38.6472,38.5296,38.6472,296700.0
2011-06-29 10:00:00,55.9,55.93,55.38,55.38,482700.0,38.6541,38.6749,38.2945,38.2945,482700.0
2011-06-29 10:10:00,55.38,55.7,55.33,55.67,277200.0,38.2945,38.5158,38.26,38.4951,277200.0
2011-06-29 10:20:00,55.66,55.75,55.63,55.7,166100.0,38.4882,38.5504,38.4674,38.5158,166100.0
2011-06-29 10:30:00,55.71,55.84,55.69,55.83,293100.0,38.5227,38.6126,38.5089,38.6057,293100.0
2011-06-29 10:40:00,55.82,55.87,55.76,55.79,332100.0,38.5988,38.6334,38.5573,38.578,332100.0
2011-06-29 10:50:00,55.79,55.82,55.73,55.79,230600.0,38.578,38.5988,38.5366,38.578,230600.0
2011-06-29 11:00:00,55.79,55.84,55.67,55.8,203900.0,38.578,38.6126,38.4951,38.585,203900.0
2011-06-29 11:10:00,55.81,55.88,55.71,55.8,159700.0,38.5919,38.6403,38.5227,38.585,159700.0
2011-06-29 11:20:00,55.8,55.83,55.67,55.72,134000.0,38.585,38.6057,38.4951,38.5296,134000.0
2011-06-29 11:30:00,55.73,55.74,55.62,55.65,192200.0,38.5366,38.5435,38.4605,38.4812,192200.0
2011-06-29 11:40:00,55.66,55.66,55.59,55.61,290100.0,38.4882,38.4882,38.4398,38.4536,290100.0
2011-06-29 11:50:00,55.6,55.75,55.6,55.75,195900.0,38.4467,38.5504,38.4467,38.5504,195900.0
2011-06-29 12:00:00,55.75,55.83,55.72,55.81,137700.0,38.5504,38.6057,38.5296,38.5919,137700.0
2011-06-29 12:10:00,55.8,55.86,55.78,55.78,157300.0,38.585,38.6265,38.5711,38.5711,157300.0
2011-06-29 12:20:00,55.77,55.79,55.64,55.64,131800.0,38.5642,38.578,38.4743,38.4743,131800.0
2011-06-29 12:30:00,55.65,55.68,55.62,55.64,135400.0,38.4812,38.502,38.4605,38.4743,135400.0
2011-06-29 12:40:00,55.63,55.68,55.58,55.66,193500.0,38.4674,38.502,38.4328,38.4882,193500.0
2011-06-29 12:50:00,55.66,55.73,55.66,55.72,97600.0,38.4882,38.5366,38.4882,38.5296,97600.0
2011-06-29 13:00:00,55.72,55.84,55.69,55.84,125700.0,38.5296,38.6126,38.5089,38.6126,125700.0
2011-06-29 13:10:00,55.84,55.91,55.7,55.71,242700.0,38.6126,38.661,38.5158,38.5227,242700.0
2011-06-29 13:20:00,55.71,55.75,55.67,55.75,142900.0,38.5227,38.5504,38.4951,38.5504,142900.0
2011-06-29 13:30:00,55.75,55.82,55.74,55.79,111000.0,38.5504,38.5988,38.5435,38.578,111000.0
2011-06-29 13:40:00,55.79,55.82,55.77,55.77,98900.0,38.578,38.5988,38.5642,38.5642,98900.0
2011-06-29 13:50:00,55.77,55.78,55.63,55.66,162400.0,38.5642,38.5711,38.4674,38.4882,162400.0
2011-06-29 14:00:00,55.66,55.69,55.52,55.52,213800.0,38.4882,38.5089,38.3913,38.3913,213800.0
2011-06-29 14:10:00,55.53,55.54,55.45,55.48,214500.0,38.3983,38.4052,38.3429,38.3637,214500.0
2011-06-29 14:20:00,55.48,55.49,55.27,55.32,519200.0,38.3637,38.3706,38.2185,38.2531,519200.0
2011-06-29 14:30:00,55.31,55.44,55.28,55.38,325900.0,38.2461,38.336,38.2254,38.2945,325900.0
2011-06-29 14:40:00,55.39,55.4,55.25,55.34,397000.0,38.3015,38.3084,38.2046,38.2669,397000.0
2011-06-29 14:50:00,55.34,55.44,55.33,55.43,346000.0,38.2669,38.336,38.26,38.3291,346000.0
2011-06-29 15:00:00,55.44,55.49,55.39,55.41,378600.0,38.336,38.3706,38.3015,38.3153,378600.0
2011-06-29 15:10:00,55.42,55.5,55.37,55.4,484700.0,38.3222,38.3775,38.2876,38.3084,484700.0
2011-06-29 15:20:00,55.4,55.5,55.32,55.43,393800.0,38.3084,38.3775,38.2531,38.3291,393800.0
2011-06-29 15:30:00,55.43,55.44,55.35,55.4,397800.0,38.3291,38.336,38.2738,38.3084,397800.0
2011-06-29 15:40:00,55.4,55.5,55.37,55.42,599300.0,38.3084,38.3775,38.2876,38.3222,599300.0
2011-06-29 15:50:00,55.42,55.47,55.38,55.44,844500.0,38.3222,38.3568,38.2945,38.336,844500.0
2011-06-30 09:30:00,55.66,56.02,55.51,55.69,555900.0,38.4882,38.7371,38.3844,38.5089,555900.0
2011-06-30 09:40:00,55.69,56.03,55.55,55.96,463300.0,38.5089,38.744,38.4121,38.6956,463300.0
2011-06-30 09:50:00,55.96,56.24,55.91,56.21,580200.0,38.6956,38.8892,38.661,38.8685,580200.0
2011-06-30 10:00:00,56.21,56.32,56.16,56.29,565100.0,38.8685,38.9445,38.8339,38.9238,565100.0
2011-06-30 10:10:00,56.29,56.3,56.13,56.16,266300.0,38.9238,38.9307,38.8132,38.8339,266300.0
2011-06-30 10:20:00,56.17,56.41,56.17,56.38,292600.0,38.8408,39.0068,38.8408,38.986,292600.0
2011-06-30 10:30:00,56.37,56.45,56.28,56.43,339700.0,38.9791,39.0344,38.9169,39.0206,339700.0
2011-06-30 10:40:00,56.43,56.5,56.39,56.47,337300.0,39.0206,39.069,38.9929,39.0483,337300.0
2011-06-30 10:50:00,56.48,56.53,56.36,56.53,312200.0,39.0552,39.0897,38.9722,39.0897,312200.0
2011-06-30 11:00:00,56.52,56.74,56.48,56.67,462600.0,39.0828,39.235,39.0552,39.1866,462600.0
2011-06-30 11:10:00,56.67,56.78,56.65,56.71,231900.0,39.1866,39.2626,39.1727,39.2142,231900.0
2011-06-30 11:20:00,56.71,56.84,56.7,56.73,313100.0,39.2142,39.3041,39.2073,39.228,313100.0
2011-06-30 11:30:00,56.74,56.85,56.74,56.84,207600.0,39.235,39.311,39.235,39.3041,207600.0
2011-06-30 11:40:00,56.83,56.84,56.67,56.67,323500.0,39.2972,39.3041,39.1866,39.1866,323500.0
2011-06-30 11:50:00,56.68,56.74,56.58,56.71,131900.0,39.1935,39.235,39.1243,39.2142,131900.0
2011-06-30 12:00:00,56.71,56.75,56.67,56.75,86800.0,39.2142,39.2419,39.1866,39.2419,86800.0
2011-06-30 12:10:00,56.75,56.79,56.73,56.77,131700.0,39.2419,39.2695,39.228,39.2557,131700.0
2011-06-30 12:20:00,56.77,56.78,56.58,56.59,172100.0,39.2557,39.2626,39.1243,39.1312,172100.0
2011-06-30 12:30:00,56.59,56.59,56.5,56.53,185600.0,39.1312,39.1312,39.069,39.0897,185600.0
2011-06-30 12:40:00,56.55,56.6,56.47,56.6,230300.0,39.1036,39.1382,39.0483,39.1382,230300.0
2011-06-30 12:50:00,56.6,56.69,56.59,56.68,132200.0,39.1382,39.2004,39.1312,39.1935,132200.0
2011-06-30 13:00:00,56.68,56.69,56.6,56.6,123000.0,39.1935,39.2004,39.1382,39.1382,123000.0
2011-06-30 13:10:00,56.61,56.62,56.54,56.59,168800.0,39.1451,39.152,39.0967,39.1312,168800.0
2011-06-30 13:20:00,56.59,56.68,56.57,56.59,275800.0,39.1312,39.1935,39.1174,39.1312,275800.0
2011-06-30 13:30:00,56.6,56.62,56.56,56.59,103600.0,39.1382,39.152,39.1105,39.1312,103600.0
2011-06-30 13:40:00,56.59,56.61,56.51,56.56,187600.0,39.1312,39.1451,39.0759,39.1105,187600.0
2011-06-30 13:50:00,56.56,56.67,56.55,56.67,111000.0,39.1105,39.1866,39.1036,39.1866,111000.0
2011-06-30 14:00:00,56.66,56.7,56.61,56.66,139300.0,39.1796,39.2073,39.1451,39.1796,139300.0
2011-06-30 14:10:00,56.67,56.74,56.67,56.72,120700.0,39.1866,39.235,39.1866,39.2211,120700.0
2011-06-30 14:20:00,56.72,56.78,56.7,56.71,161600.0,39.2211,39.2626,39.2073,39.2142,161600.0
2011-06-30 14:30:00,56.7,56.73,56.69,56.7,188200.0,39.2073,39.228,39.2004,39.2073,188200.0
2011-06-30 14:40:00,56.71,56.73,56.65,56.66,158600.0,39.2142,39.228,39.1727,39.1796,158600.0
2011-06-30 14:50:00,56.66,56.74,56.65,56.66,258300.0,39.1796,39.235,39.1727,39.1796,258300.0
2011-06-30 15:00:00,56.67,56.69,56.6,56.68,211600.0,39.1866,39.2004,39.1382,39.1935,211600.0
2011-06-30 15:10:00,56.68,56.71,56.61,56.7,205500.0,39.1935,39.2142,39.1451,39.2073,205500.0
2011-06-30 15:20:00,56.7,56.78,56.69,56.77,244200.0,39.2073,39.2626,39.2004,39.2557,244200.0
2011-06-30 15:30:00,56.76,56.85,56.75,56.8,383700.0,39.2488,39.311,39.2419,39.2765,383700.0
2011-06-30 15:40:00,56.8,56.81,56.73,56.74,493200.0,39.2765,39.2834,39.228,39.235,493200.0
2011-06-30 15:50:00,56.74,56.8,56.72,56.77,892600.0,39.235,39.2765,39.2211,39.2557,892600.0
2011-07-01 09:30:00,56.79,56.85,56.44,56.61,392500.0,39.2695,39.311,39.0275,39.1451,392500.0
2011-07-01 09:40:00,56.6,56.89,56.57,56.89,255500.0,39.1382,39.3387,39.1174,39.3387,255500.0
2011-07-01 09:50:00,56.87,57.04,56.83,57.04,480300.0,39.3249,39.4424,39.2972,39.4424,480300.0
2011-07-01 10:00:00,57.04,57.49,57.04,57.24,558800.0,39.4424,39.7536,39.4424,39.5807,558800.0
2011-07-01 10:10:00,57.24,57.32,57.08,57.1,254800.0,39.5807,39.636,39.4701,39.4839,254800.0
2011-07-01 10:20:00,57.09,57.27,57.07,57.25,271500.0,39.477,39.6014,39.4632,39.5876,271500.0
2011-07-01 10:30:00,57.25,57.45,57.25,57.44,382000.0,39.5876,39.7259,39.5876,39.719,382000.0
2011-07-01 10:40:00,57.45,57.48,57.35,57.38,282200.0,39.7259,39.7467,39.6568,39.6775,282200.0
2011-07-01 10:50:00,57.39,57.45,57.37,57.42,207300.0,39.6844,39.7259,39.6706,39.7052,207300.0
2011-07-01 11:00:00,57.43,57.44,57.32,57.41,167900.0,39.7121,39.719,39.636,39.6983,167900.0
2011-07-01 11:10:00,57.42,57.42,57.32,57.38,187300.0,39.7052,39.7052,39.636,39.6775,187300.0
2011-07-01 11:20:00,57.38,57.45,57.32,57.45,181800.0,39.6775,39.7259,39.636,39.7259,181800.0
2011-07-01 11:30:00,57.45,57.54,57.42,57.47,366900.0,39.7259,39.7882,39.7052,39.7397,366900.0
2011-07-01 11:40:00,57.46,57.49,57.44,57.48,165100.0,39.7328,39.7536,39.719,39.7467,165100.0
2011-07-01 11:50:00,57.48,57.55,57.29,57.52,175800.0,39.7467,39.7951,39.6153,39.7743,175800.0
2011-07-01 12:00:00,57.51,57.55,57.48,57.52,125700.0,39.7674,39.7951,39.7467,39.7743,125700.0
2011-07-01 12:10:00,57.51,57.59,57.46,57.46,177100.0,39.7674,39.8227,39.7328,39.7328,177100.0
2011-07-01 12:20:00,57.47,57.48,57.35,57.45,220800.0,39.7397,39.7467,39.6568,39.7259,220800.0
2011-07-01 12:30:00,57.44,57.46,57.33,57.38,179100.0,39.719,39.7328,39.6429,39.6775,179100.0
2011-07-01 12:40:00,57.37,57.42,57.36,57.42,83800.0,39.6706,39.7052,39.6637,39.7052,83800.0
2011-07-01 12:50:00,57.42,57.48,57.35,57.47,113900.0,39.7052,39.7467,39.6568,39.7397,113900.0
2011-07-01 13:00:00,57.46,57.6,57.45,57.57,140200.0,39.7328,39.8296,39.7259,39.8089,140200.0
2011-07-01 13:10:00,57.58,57.59,57.51,57.52,134400.0,39.8158,39.8227,39.7674,39.7743,134400.0
2011-07-01 13:20:00,57.52,57.52,57.46,57.51,249400.0,39.7743,39.7743,39.7328,39.7674,249400.0
2011-07-01 13:30:00,57.51,57.64,57.48,57.63,156900.0,39.7674,39.8573,39.7467,39.8504,156900.0
2011-07-01 13:40:00,57.62,57.63,57.53,57.58,113500.0,39.8435,39.8504,39.7812,39.8158,113500.0
2011-07-01 13:50:00,57.58,57.65,57.57,57.59,209500.0,39.8158,39.8642,39.8089,39.8227,209500.0
2011-07-01 14:00:00,57.6,57.6,57.53,57.55,172800.0,39.8296,39.8296,39.7812,39.7951,172800.0
2011-07-01 14:10:00,57.55,57.63,57.55,57.6,175800.0,39.7951,39.8504,39.7951,39.8296,175800.0
2011-07-01 14:20:00,57.6,57.72,57.6,57.71,194900.0,39.8296,39.9126,39.8296,39.9057,194900.0
2011-07-01 14:30:00,57.71,57.8,57.71,57.75,294600.0,39.9057,39.9679,39.9057,39.9334,294600.0
2011-07-01 14:40:00,57.74,57.84,57.73,57.84,205500.0,39.9264,39.9956,39.9195,39.9956,205500.0
2011-07-01 14:50:00,57.83,57.92,57.8,57.9,562600.0,39.9887,40.0509,39.9679,40.0371,562600.0
2011-07-01 15:00:00,57.89,57.98,57.89,57.91,347100.0,40.0302,40.0924,40.0302,40.044,347100.0
2011-07-01 15:10:00,57.9,57.98,57.9,57.94,362600.0,40.0371,40.0924,40.0371,40.0647,362600.0
2011-07-01 15:20:00,57.95,57.95,57.85,57.87,291200.0,40.0717,40.0717,40.0025,40.0163,291200.0
2011-07-01 15:30:00,57.87,57.95,57.84,57.89,397100.0,40.0163,40.0717,39.9956,40.0302,397100.0
2011-07-01 15:40:00,57.88,57.96,57.88,57.89,643700.0,40.0233,40.0786,40.0233,40.0302,643700.0
2011-07-01 15:50:00,57.9,57.95,57.79,57.88,1248600.0,40.0371,40.0717,39.961,40.0233,1248600.0
2011-07-05 09:30:00,57.75,58.0,57.62,57.93,781200.0,39.9334,40.1062,39.8435,40.0578,781200.0
2011-07-05 09:40:00,57.93,57.95,57.72,57.73,382100.0,40.0578,40.0717,39.9126,39.9195,382100.0
2011-07-05 09:50:00,57.73,57.77,57.68,57.71,163200.0,39.9195,39.9472,39.885,39.9057,163200.0
2011-07-05 10:00:00,57.72,57.75,57.65,57.74,287700.0,39.9126,39.9334,39.8642,39.9264,287700.0
2011-07-05 10:10:00,57.74,57.76,57.51,57.55,416800.0,39.9264,39.9403,39.7674,39.7951,416800.0
2011-07-05 10:20:00,57.55,57.67,57.52,57.66,218100.0,39.7951,39.878,39.7743,39.8711,218100.0
2011-07-05 10:30:00,57.66,57.79,57.65,57.79,332500.0,39.8711,39.961,39.8642,39.961,332500.0
2011-07-05 10:40:00,57.78,57.98,57.77,57.86,212600.0,39.9541,40.0924,39.9472,40.0094,212600.0
2011-07-05 10:50:00,57.87,57.89,57.66,57.72,264200.0,40.0163,40.0302,39.8711,39.9126,264200.0
2011-07-05 11:00:00,57.71,57.83,57.7,57.82,224600.0,39.9057,39.9887,39.8988,39.9818,224600.0
2011-07-05 11:10:00,57.82,57.98,57.8,57.95,182300.0,39.9818,40.0924,39.9679,40.0717,182300.0
2011-07-05 11:20:00,57.95,58.03,57.95,58.01,183000.0,40.0717,40.127,40.0717,40.1131,183000.0
2011-07-05 11:30:00,58.01,58.09,57.99,58.01,273900.0,40.1131,40.1685,40.0993,40.1131,273900.0
2011-07-05 11:40:00,58.02,58.15,58.0,58.12,148400.0,40.1201,40.21,40.1062,40.1892,148400.0
2011-07-05 11:50:00,58.12,58.13,58.09,58.11,101500.0,40.1892,40.1961,40.1685,40.1823,101500.0
2011-07-05 12:00:00,58.1,58.13,58.08,58.1,120000.0,40.1754,40.1961,40.1616,40.1754,120000.0
2011-07-05 12:10:00,58.09,58.13,58.05,58.05,148800.0,40.1685,40.1961,40.1408,40.1408,148800.0
2011-07-05 12:20:00,58.05,58.07,58.02,58.04,171400.0,40.1408,40.1546,40.1201,40.1339,171400.0
2011-07-05 12:30:00,58.04,58.06,57.97,57.98,133200.0,40.1339,40.1477,40.0855,40.0924,133200.0
2011-07-05 12:40:00,57.98,58.06,57.93,58.0,278100.0,40.0924,40.1477,40.0578,40.1062,278100.0
2011-07-05 12:50:00,58.0,58.06,57.99,58.03,103300.0,40.1062,40.1477,40.0993,40.127,103300.0
2011-07-05 13:00:00,58.03,58.16,58.02,58.14,223900.0,40.127,40.2169,40.1201,40.203,223900.0
2011-07-05 13:10:00,58.15,58.15,58.06,58.07,113900.0,40.21,40.21,40.1477,40.1546,113900.0
2011-07-05 13:20:00,58.08,58.1,58.04,58.05,115600.0,40.1616,40.1754,40.1339,40.1408,115600.0
2011-07-05 13:30:00,58.04,58.05,58.01,58.02,179100.0,40.1339,40.1408,40.1131,40.1201,179100.0
2011-07-05 13:40:00,58.03,58.08,58.0,58.07,146100.0,40.127,40.1616,40.1062,40.1546,146100.0
2011-07-05 13:50:00,58.08,58.08,58.03,58.03,86300.0,40.1616,40.1616,40.127,40.127,86300.0
2011-07-05 14:00:00,58.03,58.07,57.92,57.95,346400.0,40.127,40.1546,40.0509,40.0717,346400.0
2011-07-05 14:10:00,57.94,58.03,57.93,57.94,150900.0,40.0647,40.127,40.0578,40.0647,150900.0
2011-07-05 14:20:00,57.93,57.96,57.85,57.89,254600.0,40.0578,40.0786,40.0025,40.0302,254600.0
2011-07-05 14:30:00,57.89,58.03,57.88,57.99,244700.0,40.0302,40.127,40.0233,40.0993,244700.0
2011-07-05 14:40:00,58.0,58.05,57.95,58.04,203600.0,40.1062,40.1408,40.0717,40.1339,203600.0
2011-07-05 14:50:00,58.04,58.1,58.01,58.06,212100.0,40.1339,40.1754,40.1131,40.1477,212100.0
2011-07-05 15:00:00,58.06,58.16,58.01,58.16,216000.0,40.1477,40.2169,40.1131,40.2169,216000.0
2011-07-05 15:10:00,58.17,58.18,58.1,58.17,234400.0,40.2238,40.2307,40.1754,40.2238,234400.0
2011-07-05 15:20:00,58.16,58.25,58.16,58.21,492100.0,40.2169,40.2791,40.2169,40.2514,492100.0
2011-07-05 15:30:00,58.21,58.25,58.19,58.22,312700.0,40.2514,40.2791,40.2376,40.2584,312700.0
2011-07-05 15:40:00,58.21,58.23,58.11,58.14,404300.0,40.2514,40.2653,40.1823,40.203,404300.0
2011-07-05 15:50:00,58.13,58.19,58.07,58.15,859100.0,40.1961,40.2376,40.1546,40.21,859100.0
2011-07-06 09:30:00,57.88,58.35,57.88,58.19,421100.0,40.0233,40.3483,40.0233,40.2376,421100.0
2011-07-06 09:40:00,58.18,58.21,58.01,58.13,297700.0,40.2307,40.2514,40.1131,40.1961,297700.0
2011-07-06 09:50:00,58.13,58.2,58.09,58.13,190500.0,40.1961,40.2445,40.1685,40.1961,190500.0
2011-07-06 10:00:00,58.13,58.23,58.01,58.14,375900.0,40.1961,40.2653,40.1131,40.203,375900.0
2011-07-06 10:10:00,58.12,58.16,57.91,57.98,427600.0,40.1892,40.2169,40.044,40.0924,427600.0
2011-07-06 10:20:00,57.99,58.27,57.99,58.26,393000.0,40.0993,40.2929,40.0993,40.286,393000.0
2011-07-06 10:30:00,58.26,58.38,58.19,58.36,286000.0,40.286,40.369,40.2376,40.3552,286000.0
2011-07-06 10:40:00,58.36,58.38,58.17,58.26,296800.0,40.3552,40.369,40.2238,40.286,296800.0
2011-07-06 10:50:00,58.26,58.43,58.24,58.38,226900.0,40.286,40.4036,40.2722,40.369,226900.0
2011-07-06 11:00:00,58.38,58.42,58.28,58.32,368500.0,40.369,40.3967,40.2999,40.3275,368500.0
2011-07-06 11:10:00,58.32,58.34,58.28,58.32,219600.0,40.3275,40.3413,40.2999,40.3275,219600.0
2011-07-06 11:20:00,58.32,58.39,58.29,58.39,174600.0,40.3275,40.3759,40.3068,40.3759,174600.0
2011-07-06 11:30:00,58.39,58.47,58.35,58.39,237100.0,40.3759,40.4312,40.3483,40.3759,237100.0
2011-07-06 11:40:00,58.39,58.46,58.37,58.38,185500.0,40.3759,40.4243,40.3621,40.369,185500.0
2011-07-06 11:50:00,58.39,58.45,58.37,58.42,178100.0,40.3759,40.4174,40.3621,40.3967,178100.0
2011-07-06 12:00:00,58.41,58.43,58.36,58.39,157200.0,40.3897,40.4036,40.3552,40.3759,157200.0
2011-07-06 12:10:00,58.4,58.45,58.37,58.45,102400.0,40.3828,40.4174,40.3621,40.4174,102400.0
2011-07-06 12:20:00,58.45,58.47,58.39,58.46,126200.0,40.4174,40.4312,40.3759,40.4243,126200.0
2011-07-06 12:30:00,58.46,58.55,58.45,58.54,229800.0,40.4243,40.4866,40.4174,40.4796,229800.0
2011-07-06 12:40:00,58.54,58.59,58.51,58.59,228300.0,40.4796,40.5142,40.4589,40.5142,228300.0
2011-07-06 12:50:00,58.59,58.7,58.58,58.69,156600.0,40.5142,40.5903,40.5073,40.5834,156600.0
2011-07-06 13:00:00,58.69,58.69,58.56,58.57,223500.0,40.5834,40.5834,40.4935,40.5004,223500.0
2011-07-06 13:10:00,58.57,58.58,58.52,58.54,186700.0,40.5004,40.5073,40.4658,40.4796,186700.0
2011-07-06 13:20:00,58.53,58.57,58.39,58.42,196200.0,40.4727,40.5004,40.3759,40.3967,196200.0
2011-07-06 13:30:00,58.43,58.49,58.42,58.47,179100.0,40.4036,40.4451,40.3967,40.4312,179100.0
2011-07-06 13:40:00,58.46,58.56,58.45,58.52,96900.0,40.4243,40.4935,40.4174,40.4658,96900.0
2011-07-06 13:50:00,58.53,58.6,58.5,58.58,119600.0,40.4727,40.5211,40.452,40.5073,119600.0
2011-07-06 14:00:00,58.57,58.65,58.44,58.44,304800.0,40.5004,40.5557,40.4105,40.4105,304800.0
2011-07-06 14:10:00,58.44,58.53,58.39,58.53,245100.0,40.4105,40.4727,40.3759,40.4727,245100.0
2011-07-06 14:20:00,58.53,58.56,58.44,58.56,202500.0,40.4727,40.4935,40.4105,40.4935,202500.0
2011-07-06 14:30:00,58.56,58.64,58.48,58.63,216800.0,40.4935,40.5488,40.4381,40.5419,216800.0
2011-07-06 14:40:00,58.62,58.7,58.57,58.63,162500.0,40.535,40.5903,40.5004,40.5419,162500.0
2011-07-06 14:50:00,58.63,58.64,58.49,58.49,163300.0,40.5419,40.5488,40.4451,40.4451,163300.0
2011-07-06 15:00:00,58.49,58.67,58.48,58.63,287700.0,40.4451,40.5695,40.4381,40.5419,287700.0
2011-07-06 15:10:00,58.63,58.68,58.59,58.66,267700.0,40.5419,40.5764,40.5142,40.5626,267700.0
2011-07-06 15:20:00,58.66,58.73,58.63,58.69,308900.0,40.5626,40.611,40.5419,40.5834,308900.0
2011-07-06 15:30:00,58.69,58.72,58.65,58.7,349600.0,40.5834,40.6041,40.5557,40.5903,349600.0
2011-07-06 15:40:00,58.69,58.75,58.65,58.65,518000.0,40.5834,40.6248,40.5557,40.5557,518000.0
2011-07-06 15:50:00,58.65,58.75,58.65,58.69,990400.0,40.5557,40.6248,40.5557,40.5834,990400.0
2011-07-07 09:30:00,58.92,59.0,58.86,58.98,844900.0,40.7424,40.7977,40.7009,40.7839,844900.0
2011-07-07 09:40:00,58.99,59.14,58.93,59.01,572000.0,40.7908,40.8945,40.7493,40.8046,572000.0
2011-07-07 09:50:00,59.01,59.25,59.01,59.16,465500.0,40.8046,40.9706,40.8046,40.9084,465500.0
2011-07-07 10:00:00,59.16,59.21,58.94,58.95,408400.0,40.9084,40.9429,40.7562,40.7631,408400.0
2011-07-07 10:10:00,58.95,59.16,58.95,59.12,300200.0,40.7631,40.9084,40.7631,40.8807,300200.0
2011-07-07 10:20:00,59.13,59.24,59.11,59.19,312000.0,40.8876,40.9637,40.8738,40.9291,312000.0
2011-07-07 10:30:00,59.19,59.24,59.1,59.11,339900.0,40.9291,40.9637,40.8669,40.8738,339900.0
2011-07-07 10:40:00,59.12,59.16,58.97,59.05,348800.0,40.8807,40.9084,40.777,40.8323,348800.0
2011-07-07 10:50:00,59.04,59.13,59.01,59.08,180000.0,40.8254,40.8876,40.8046,40.853,180000.0
2011-07-07 11:00:00,59.08,59.13,59.0,59.06,300900.0,40.853,40.8876,40.7977,40.8392,300900.0
2011-07-07 11:10:00,59.06,59.15,59.01,59.1,332900.0,40.8392,40.9014,40.8046,40.8669,332900.0
2011-07-07 11:20:00,59.1,59.1,58.87,58.97,258500.0,40.8669,40.8669,40.7078,40.777,258500.0
2011-07-07 11:30:00,58.97,59.03,58.93,59.03,131400.0,40.777,40.8185,40.7493,40.8185,131400.0
2011-07-07 11:40:00,59.04,59.1,59.01,59.05,185400.0,40.8254,40.8669,40.8046,40.8323,185400.0
2011-07-07 11:50:00,59.05,59.1,59.04,59.09,161500.0,40.8323,40.8669,40.8254,40.86,161500.0
2011-07-07 12:00:00,59.09,59.12,59.04,59.11,152500.0,40.86,40.8807,40.8254,40.8738,152500.0
2011-07-07 12:10:00,59.12,59.14,59.05,59.07,215500.0,40.8807,40.8945,40.8323,40.8461,215500.0
2011-07-07 12:20:00,59.08,59.15,59.08,59.11,279300.0,40.853,40.9014,40.853,40.8738,279300.0
2011-07-07 12:30:00,59.12,59.12,59.05,59.07,125800.0,40.8807,40.8807,40.8323,40.8461,125800.0
2011-07-07 12:40:00,59.08,59.19,59.08,59.19,245500.0,40.853,40.9291,40.853,40.9291,245500.0
2011-07-07 12:50:00,59.19,59.34,59.19,59.34,446000.0,40.9291,41.0328,40.9291,41.0328,446000.0
2011-07-07 13:00:00,59.33,59.39,59.23,59.38,276600.0,41.0259,41.0674,40.9568,41.0605,276600.0
2011-07-07 13:10:00,59.38,59.39,59.31,59.36,144900.0,41.0605,41.0674,41.0121,41.0467,144900.0
2011-07-07 13:20:00,59.36,59.37,59.2,59.26,266700.0,41.0467,41.0536,40.936,40.9775,266700.0
2011-07-07 13:30:00,59.25,59.31,59.24,59.26,189700.0,40.9706,41.0121,40.9637,40.9775,189700.0
2011-07-07 13:40:00,59.26,59.29,59.18,59.27,159200.0,40.9775,40.9983,40.9222,40.9844,159200.0
2011-07-07 13:50:00,59.27,59.33,59.27,59.3,159000.0,40.9844,41.0259,40.9844,41.0052,159000.0
2011-07-07 14:00:00,59.29,59.31,59.25,59.31,182000.0,40.9983,41.0121,40.9706,41.0121,182000.0
2011-07-07 14:10:00,59.3,59.39,59.29,59.38,197200.0,41.0052,41.0674,40.9983,41.0605,197200.0
2011-07-07 14:20:00,59.39,59.45,59.37,59.43,260700.0,41.0674,41.1089,41.0536,41.0951,260700.0
2011-07-07 14:30:00,59.42,59.47,59.4,59.46,234800.0,41.0881,41.1227,41.0743,41.1158,234800.0
2011-07-07 14:40:00,59.46,59.48,59.4,59.44,227100.0,41.1158,41.1296,41.0743,41.102,227100.0
2011-07-07 14:50:00,59.44,59.48,59.39,59.41,229400.0,41.102,41.1296,41.0674,41.0812,229400.0
2011-07-07 15:00:00,59.4,59.42,59.35,59.42,281000.0,41.0743,41.0881,41.0397,41.0881,281000.0
2011-07-07 15:10:00,59.42,59.42,59.37,59.39,217800.0,41.0881,41.0881,41.0536,41.0674,217800.0
2011-07-07 15:20:00,59.39,59.42,59.34,59.37,304500.0,41.0674,41.0881,41.0328,41.0536,304500.0
2011-07-07 15:30:00,59.37,59.39,59.29,59.34,435600.0,41.0536,41.0674,40.9983,41.0328,435600.0
2011-07-07 15:40:00,59.34,59.39,59.29,59.3,381500.0,41.0328,41.0674,40.9983,41.0052,381500.0
2011-07-07 15:50:00,59.3,59.31,59.21,59.26,922600.0,41.0052,41.0121,40.9429,40.9775,922600.0
2011-07-08 09:30:00,58.85,58.95,58.48,58.5,974800.0,40.694,40.7631,40.4381,40.452,974800.0
2011-07-08 09:40:00,58.52,58.8,58.43,58.75,668400.0,40.4658,40.6594,40.4036,40.6248,668400.0
2011-07-08 09:50:00,58.75,58.77,58.68,58.74,324200.0,40.6248,40.6387,40.5764,40.6179,324200.0
2011-07-08 10:00:00,58.75,58.79,58.61,58.67,292000.0,40.6248,40.6525,40.528,40.5695,292000.0
2011-07-08 10:10:00,58.65,58.67,58.29,58.32,482700.0,40.5557,40.5695,40.3068,40.3275,482700.0
2011-07-08 10:20:00,58.32,58.58,58.31,58.52,465400.0,40.3275,40.5073,40.3206,40.4658,465400.0
2011-07-08 10:30:00,58.52,58.58,58.45,58.45,502900.0,40.4658,40.5073,40.4174,40.4174,502900.0
2011-07-08 10:40:00,58.45,58.56,58.45,58.5,288400.0,40.4174,40.4935,40.4174,40.452,288400.0
2011-07-08 10:50:00,58.5,58.52,58.42,58.45,191300.0,40.452,40.4658,40.3967,40.4174,191300.0
2011-07-08 11:00:00,58.45,58.46,58.08,58.1,516300.0,40.4174,40.4243,40.1616,40.1754,516300.0
2011-07-08 11:10:00,58.1,58.26,58.09,58.24,328800.0,40.1754,40.286,40.1685,40.2722,328800.0
2011-07-08 11:20:00,58.24,58.3,58.19,58.25,130900.0,40.2722,40.3137,40.2376,40.2791,130900.0
2011-07-08 11:30:00,58.25,58.51,58.16,58.47,246900.0,40.2791,40.4589,40.2169,40.4312,246900.0
2011-07-08 11:40:00,58.47,58.53,58.41,58.5,205100.0,40.4312,40.4727,40.3897,40.452,205100.0
2011-07-08 11:50:00,58.5,58.59,58.49,58.55,163000.0,40.452,40.5142,40.4451,40.4866,163000.0
2011-07-08 12:00:00,58.56,58.68,58.52,58.62,161700.0,40.4935,40.5764,40.4658,40.535,161700.0
2011-07-08 12:10:00,58.62,58.66,58.53,58.61,110100.0,40.535,40.5626,40.4727,40.528,110100.0
2011-07-08 12:20:00,58.61,58.69,58.61,58.69,117300.0,40.528,40.5834,40.528,40.5834,117300.0
2011-07-08 12:30:00,58.69,58.75,58.68,58.75,136400.0,40.5834,40.6248,40.5764,40.6248,136400.0
2011-07-08 12:40:00,58.75,58.86,58.74,58.82,162100.0,40.6248,40.7009,40.6179,40.6733,162100.0
2011-07-08 12:50:00,58.83,58.95,58.77,58.91,223600.0,40.6802,40.7631,40.6387,40.7355,223600.0
2011-07-08 13:00:00,58.9,58.98,58.85,58.97,284500.0,40.7286,40.7839,40.694,40.777,284500.0
2011-07-08 13:10:00,58.96,58.96,58.78,58.82,306400.0,40.7701,40.7701,40.6456,40.6733,306400.0
2011-07-08 13:20:00,58.82,58.83,58.71,58.8,166100.0,40.6733,40.6802,40.5972,40.6594,166100.0
2011-07-08 13:30:00,58.8,58.99,58.8,58.99,312300.0,40.6594,40.7908,40.6594,40.7908,312300.0
2011-07-08 13:40:00,58.98,58.99,58.89,58.96,320100.0,40.7839,40.7908,40.7217,40.7701,320100.0
2011-07-08 13:50:00,58.95,58.97,58.8,58.82,191800.0,40.7631,40.777,40.6594,40.6733,191800.0
2011-07-08 14:00:00,58.81,58.93,58.78,58.92,135000.0,40.6663,40.7493,40.6456,40.7424,135000.0
2011-07-08 14:10:00,58.92,58.93,58.76,58.8,130400.0,40.7424,40.7493,40.6318,40.6594,130400.0
2011-07-08 14:20:00,58.8,58.84,58.76,58.82,118700.0,40.6594,40.6871,40.6318,40.6733,118700.0
2011-07-08 14:30:00,58.83,58.89,58.78,58.84,274700.0,40.6802,40.7217,40.6456,40.6871,274700.0
2011-07-08 14:40:00,58.84,58.95,58.82,58.92,204100.0,40.6871,40.7631,40.6733,40.7424,204100.0
2011-07-08 14:50:00,58.91,58.95,58.88,58.9,99400.0,40.7355,40.7631,40.7147,40.7286,99400.0
2011-07-08 15:00:00,58.9,59.06,58.89,59.01,229300.0,40.7286,40.8392,40.7217,40.8046,229300.0
2011-07-08 15:10:00,59.0,59.05,58.93,58.95,147300.0,40.7977,40.8323,40.7493,40.7631,147300.0
2011-07-08 15:20:00,58.94,59.05,58.91,59.03,172000.0,40.7562,40.8323,40.7355,40.8185,172000.0
2011-07-08 15:30:00,59.03,59.22,59.0,59.2,394400.0,40.8185,40.9498,40.7977,40.936,394400.0
2011-07-08 15:40:00,59.21,59.3,59.19,59.29,504900.0,40.9429,41.0052,40.9291,40.9983,504900.0
2011-07-08 15:50:00,59.3,59.37,59.26,59.36,858200.0,41.0052,41.0536,40.9775,41.0467,858200.0
2011-07-11 09:30:00,58.73,58.85,58.53,58.79,813300.0,40.611,40.694,40.4727,40.6525,813300.0
2011-07-11 09:40:00,58.79,58.93,58.71,58.83,648700.0,40.6525,40.7493,40.5972,40.6802,648700.0
2011-07-11 09:50:00,58.83,58.83,58.56,58.56,468800.0,40.6802,40.6802,40.4935,40.4935,468800.0
2011-07-11 10:00:00,58.57,58.77,58.44,58.44,486500.0,40.5004,40.6387,40.4105,40.4105,486500.0
2011-07-11 10:10:00,58.45,58.56,58.33,58.4,411500.0,40.4174,40.4935,40.3344,40.3828,411500.0
2011-07-11 10:20:00,58.4,58.51,58.33,58.43,249300.0,40.3828,40.4589,40.3344,40.4036,249300.0
2011-07-11 10:30:00,58.42,58.48,58.26,58.28,299300.0,40.3967,40.4381,40.286,40.2999,299300.0
2011-07-11 10:40:00,58.27,58.32,58.17,58.28,484400.0,40.2929,40.3275,40.2238,40.2999,484400.0
2011-07-11 10:50:00,58.29,58.4,58.17,58.19,360800.0,40.3068,40.3828,40.2238,40.2376,360800.0
2011-07-11 11:00:00,58.2,58.27,58.1,58.26,274300.0,40.2445,40.2929,40.1754,40.286,274300.0
2011-07-11 11:10:00,58.25,58.26,58.16,58.19,141600.0,40.2791,40.286,40.2169,40.2376,141600.0
2011-07-11 11:20:00,58.19,58.37,58.18,58.37,285600.0,40.2376,40.3621,40.2307,40.3621,285600.0
2011-07-11 11:30:00,58.36,58.36,58.23,58.27,198500.0,40.3552,40.3552,40.2653,40.2929,198500.0
2011-07-11 11:40:00,58.28,58.4,58.24,58.39,203900.0,40.2999,40.3828,40.2722,40.3759,203900.0
2011-07-11 11:50:00,58.39,58.47,58.38,58.43,293500.0,40.3759,40.4312,40.369,40.4036,293500.0
2011-07-11 12:00:00,58.43,58.48,58.32,58.34,191000.0,40.4036,40.4381,40.3275,40.3413,191000.0
2011-07-11 12:10:00,58.34,58.34,58.22,58.32,213600.0,40.3413,40.3413,40.2584,40.3275,213600.0
2011-07-11 12:20:00,58.31,58.33,58.2,58.24,177800.0,40.3206,40.3344,40.2445,40.2722,177800.0
2011-07-11 12:30:00,58.25,58.25,58.1,58.11,163300.0,40.2791,40.2791,40.1754,40.1823,163300.0
2011-07-11 12:40:00,58.11,58.18,58.03,58.04,169000.0,40.1823,40.2307,40.127,40.1339,169000.0
2011-07-11 12:50:00,58.03,58.1,57.98,58.02,300700.0,40.127,40.1754,40.0924,40.1201,300700.0
2011-07-11 13:00:00,58.02,58.12,57.98,57.99,293400.0,40.1201,40.1892,40.0924,40.0993,293400.0
2011-07-11 13:10:00,58.0,58.04,57.84,57.87,231300.0,40.1062,40.1339,39.9956,40.0163,231300.0
2011-07-11 13:20:00,57.87,57.99,57.86,57.96,152600.0,40.0163,40.0993,40.0094,40.0786,152600.0
2011-07-11 13:30:00,57.96,58.07,57.94,57.98,141000.0,40.0786,40.1546,40.0647,40.0924,141000.0
2011-07-11 13:40:00,57.99,58.0,57.91,58.0,129800.0,40.0993,40.1062,40.044,40.1062,129800.0
2011-07-11 13:50:00,58.0,58.11,57.99,58.11,103500.0,40.1062,40.1823,40.0993,40.1823,103500.0
2011-07-11 14:00:00,58.1,58.15,58.02,58.05,151500.0,40.1754,40.21,40.1201,40.1408,151500.0
2011-07-11 14:10:00,58.05,58.09,57.95,57.98,221400.0,40.1408,40.1685,40.0717,40.0924,221400.0
2011-07-11 14:20:00,57.98,58.0,57.82,57.84,292400.0,40.0924,40.1062,39.9818,39.9956,292400.0
2011-07-11 14:30:00,57.84,57.94,57.76,57.93,287900.0,39.9956,40.0647,39.9403,40.0578,287900.0
2011-07-11 14:40:00,57.94,57.94,57.81,57.87,244100.0,40.0647,40.0647,39.9749,40.0163,244100.0
2011-07-11 14:50:00,57.87,57.97,57.85,57.97,180700.0,40.0163,40.0855,40.0025,40.0855,180700.0
2011-07-11 15:00:00,57.96,58.05,57.88,57.92,308700.0,40.0786,40.1408,40.0233,40.0509,308700.0
2011-07-11 15:10:00,57.92,58.06,57.92,58.0,337900.0,40.0509,40.1477,40.0509,40.1062,337900.0
2011-07-11 15:20:00,58.0,58.2,58.0,58.19,403000.0,40.1062,40.2445,40.1062,40.2376,403000.0
2011-07-11 15:30:00,58.18,58.25,58.04,58.11,437000.0,40.2307,40.2791,40.1339,40.1823,437000.0
2011-07-11 15:40:00,58.11,58.2,58.01,58.07,448100.0,40.1823,40.2445,40.1131,40.1546,448100.0
2011-07-11 15:50:00,58.07,58.27,58.02,58.24,914000.0,40.1546,40.2929,40.1201,40.2722,914000.0
2011-07-12 09:30:00,58.4,58.59,57.61,57.65,863500.0,40.3828,40.5142,39.8366,39.8642,863500.0
2011-07-12 09:40:00,57.64,57.73,57.36,57.51,750500.0,39.8573,39.9195,39.6637,39.7674,750500.0
2011-07-12 09:50:00,57.52,57.52,57.12,57.36,722100.0,39.7743,39.7743,39.4977,39.6637,722100.0
2011-07-12 10:00:00,57.36,57.48,57.3,57.4,864300.0,39.6637,39.7467,39.6222,39.6913,864300.0
2011-07-12 10:10:00,57.39,57.39,57.23,57.36,387600.0,39.6844,39.6844,39.5738,39.6637,387600.0
2011-07-12 10:20:00,57.34,57.38,57.05,57.2,589400.0,39.6499,39.6775,39.4493,39.553,589400.0
2011-07-12 10:30:00,57.21,57.27,57.07,57.14,620700.0,39.56,39.6014,39.4632,39.5116,620700.0
2011-07-12 10:40:00,57.14,57.14,56.78,56.79,715100.0,39.5116,39.5116,39.2626,39.2695,715100.0
2011-07-12 10:50:00,56.79,56.8,56.56,56.57,793200.0,39.2695,39.2765,39.1105,39.1174,793200.0
2011-07-12 11:00:00,56.56,56.59,56.44,56.57,888200.0,39.1105,39.1312,39.0275,39.1174,888200.0
2011-07-12 11:10:00,56.57,56.71,56.57,56.71,548800.0,39.1174,39.2142,39.1174,39.2142,548800.0
2011-07-12 11:20:00,56.71,56.9,56.69,56.71,338000.0,39.2142,39.3456,39.2004,39.2142,338000.0
2011-07-12 11:30:00,56.72,56.73,56.61,56.66,514500.0,39.2211,39.228,39.1451,39.1796,514500.0
2011-07-12 11:40:00,56.66,56.85,56.65,56.75,435300.0,39.1796,39.311,39.1727,39.2419,435300.0
2011-07-12 11:50:00,56.75,56.75,56.49,56.58,608600.0,39.2419,39.2419,39.0621,39.1243,608600.0
2011-07-12 12:00:00,56.58,56.68,56.54,56.65,480500.0,39.1243,39.1935,39.0967,39.1727,480500.0
2011-07-12 12:10:00,56.64,56.69,56.57,56.62,184000.0,39.1658,39.2004,39.1174,39.152,184000.0
2011-07-12 12:20:00,56.62,56.62,56.35,56.35,414100.0,39.152,39.152,38.9653,38.9653,414100.0
2011-07-12 12:30:00,56.36,56.44,56.33,56.43,468600.0,38.9722,39.0275,38.9515,39.0206,468600.0
2011-07-12 12:40:00,56.43,56.51,56.42,56.47,359600.0,39.0206,39.0759,39.0137,39.0483,359600.0
2011-07-12 12:50:00,56.47,56.49,56.32,56.33,487500.0,39.0483,39.0621,38.9445,38.9515,487500.0
2011-07-12 13:00:00,56.33,56.49,56.21,56.48,642100.0,38.9515,39.0621,38.8685,39.0552,642100.0
2011-07-12 13:10:00,56.48,56.64,56.43,56.48,392800.0,39.0552,39.1658,39.0206,39.0552,392800.0
2011-07-12 13:20:00,56.49,56.54,56.45,56.51,619600.0,39.0621,39.0967,39.0344,39.0759,619600.0
2011-07-12 13:30:00,56.52,56.67,56.49,56.66,362200.0,39.0828,39.1866,39.0621,39.1796,362200.0
2011-07-12 13:40:00,56.67,56.71,56.55,56.71,226000.0,39.1866,39.2142,39.1036,39.2142,226000.0
2011-07-12 13:50:00,56.72,56.74,56.6,56.73,297400.0,39.2211,39.235,39.1382,39.228,297400.0
2011-07-12 14:00:00,56.73,56.94,56.69,56.93,412400.0,39.228,39.3733,39.2004,39.3663,412400.0
2011-07-12 14:10:00,56.93,57.18,56.93,57.14,768700.0,39.3663,39.5392,39.3663,39.5116,768700.0
2011-07-12 14:20:00,57.14,57.18,56.8,56.82,585400.0,39.5116,39.5392,39.2765,39.2903,585400.0
2011-07-12 14:30:00,56.82,56.88,56.66,56.72,844700.0,39.2903,39.3318,39.1796,39.2211,844700.0
2011-07-12 14:40:00,56.72,56.72,56.58,56.71,470500.0,39.2211,39.2211,39.1243,39.2142,470500.0
2011-07-12 14:50:00,56.7,56.75,56.66,56.72,256100.0,39.2073,39.2419,39.1796,39.2211,256100.0
2011-07-12 15:00:00,56.71,56.83,56.7,56.75,354000.0,39.2142,39.2972,39.2073,39.2419,354000.0
2011-07-12 15:10:00,56.75,56.8,56.65,56.79,288500.0,39.2419,39.2765,39.1727,39.2695,288500.0
2011-07-12 15:20:00,56.8,56.83,56.59,56.7,494200.0,39.2765,39.2972,39.1312,39.2073,494200.0
2011-07-12 15:30:00,56.69,56.8,56.63,56.79,550600.0,39.2004,39.2765,39.1589,39.2695,550600.0
2011-07-12 15:40:00,56.79,56.8,56.46,56.47,702400.0,39.2695,39.2765,39.0413,39.0483,702400.0
2011-07-12 15:50:00,56.48,56.62,56.47,56.52,1214300.0,39.0552,39.152,39.0483,39.0828,1214300.0
2011-07-13 09:30:00,57.05,57.09,56.65,56.65,607600.0,39.4493,39.477,39.1727,39.1727,607600.0
2011-07-13 09:40:00,56.65,56.71,56.49,56.63,531500.0,39.1727,39.2142,39.0621,39.1589,531500.0
2011-07-13 09:50:00,56.64,56.74,56.39,56.46,431700.0,39.1658,39.235,38.9929,39.0413,431700.0
2011-07-13 10:00:00,56.46,56.74,56.45,56.6,640900.0,39.0413,39.235,39.0344,39.1382,640900.0
2011-07-13 10:10:00,56.6,56.92,56.52,56.8,550100.0,39.1382,39.3594,39.0828,39.2765,550100.0
2011-07-13 10:20:00,56.8,56.98,56.77,56.88,377400.0,39.2765,39.4009,39.2557,39.3318,377400.0
2011-07-13 10:30:00,56.88,56.96,56.84,56.88,393900.0,39.3318,39.3871,39.3041,39.3318,393900.0
2011-07-13 10:40:00,56.89,56.9,56.77,56.78,314200.0,39.3387,39.3456,39.2557,39.2626,314200.0
2011-07-13 10:50:00,56.78,56.88,56.76,56.81,264100.0,39.2626,39.3318,39.2488,39.2834,264100.0
2011-07-13 11:00:00,56.82,56.9,56.7,56.74,431500.0,39.2903,39.3456,39.2073,39.235,431500.0
2011-07-13 11:10:00,56.75,56.84,56.75,56.78,268300.0,39.2419,39.3041,39.2419,39.2626,268300.0
2011-07-13 11:20:00,56.78,56.84,56.76,56.82,190800.0,39.2626,39.3041,39.2488,39.2903,190800.0
2011-07-13 11:30:00,56.82,56.85,56.78,56.8,381800.0,39.2903,39.311,39.2626,39.2765,381800.0
2011-07-13 11:40:00,56.8,56.88,56.75,56.8,354900.0,39.2765,39.3318,39.2419,39.2765,354900.0
2011-07-13 11:50:00,56.81,56.87,56.78,56.82,263500.0,39.2834,39.3249,39.2626,39.2903,263500.0
2011-07-13 12:00:00,56.82,56.82,56.73,56.79,223900.0,39.2903,39.2903,39.228,39.2695,223900.0
2011-07-13 12:10:00,56.8,56.86,56.77,56.79,168800.0,39.2765,39.3179,39.2557,39.2695,168800.0
2011-07-13 12:20:00,56.79,56.8,56.74,56.79,157500.0,39.2695,39.2765,39.235,39.2695,157500.0
2011-07-13 12:30:00,56.8,56.82,56.76,56.78,117800.0,39.2765,39.2903,39.2488,39.2626,117800.0
2011-07-13 12:40:00,56.78,56.83,56.69,56.83,273200.0,39.2626,39.2972,39.2004,39.2972,273200.0
2011-07-13 12:50:00,56.82,56.83,56.56,56.68,565500.0,39.2903,39.2972,39.1105,39.1935,565500.0
2011-07-13 13:00:00,56.68,56.78,56.38,56.56,1068000.0,39.1935,39.2626,38.986,39.1105,1068000.0
2011-07-13 13:10:00,56.56,56.56,56.23,56.46,686400.0,39.1105,39.1105,38.8823,39.0413,686400.0
2011-07-13 13:20:00,56.45,56.49,56.34,56.46,352100.0,39.0344,39.0621,38.9584,39.0413,352100.0
2011-07-13 13:30:00,56.47,56.55,56.44,56.55,481600.0,39.0483,39.1036,39.0275,39.1036,481600.0
2011-07-13 13:40:00,56.55,56.58,56.47,56.5,262200.0,39.1036,39.1243,39.0483,39.069,262200.0
2011-07-13 13:50:00,56.5,56.5,56.29,56.36,257900.0,39.069,39.069,38.9238,38.9722,257900.0
2011-07-13 14:00:00,56.36,56.52,56.3,56.49,349900.0,38.9722,39.0828,38.9307,39.0621,349900.0
2011-07-13 14:10:00,56.49,56.57,56.45,56.51,361500.0,39.0621,39.1174,39.0344,39.0759,361500.0
2011-07-13 14:20:00,56.51,56.52,56.45,56.49,443500.0,39.0759,39.0828,39.0344,39.0621,443500.0
2011-07-13 14:30:00,56.5,56.56,56.45,56.53,289700.0,39.069,39.1105,39.0344,39.0897,289700.0
2011-07-13 14:40:00,56.54,56.56,56.45,56.55,267000.0,39.0967,39.1105,39.0344,39.1036,267000.0
2011-07-13 14:50:00,56.56,56.6,56.55,56.59,262400.0,39.1105,39.1382,39.1036,39.1312,262400.0
2011-07-13 15:00:00,56.59,56.65,56.29,56.37,551500.0,39.1312,39.1727,38.9238,38.9791,551500.0
2011-07-13 15:10:00,56.37,56.38,56.15,56.16,340000.0,38.9791,38.986,38.827,38.8339,340000.0
2011-07-13 15:20:00,56.16,56.38,56.06,56.37,414900.0,38.8339,38.986,38.7648,38.9791,414900.0
2011-07-13 15:30:00,56.37,56.37,56.1,56.1,492800.0,38.9791,38.9791,38.7924,38.7924,492800.0
2011-07-13 15:40:00,56.1,56.2,56.01,56.09,776200.0,38.7924,38.8616,38.7302,38.7855,776200.0
2011-07-13 15:50:00,56.1,56.23,56.01,56.09,1491700.0,38.7924,38.8823,38.7302,38.7855,1491700.0
2011-07-14 09:30:00,56.1,56.19,55.46,55.65,1020800.0,38.7924,38.8546,38.3499,38.4812,1020800.0
2011-07-14 09:40:00,55.65,55.88,55.62,55.83,523100.0,38.4812,38.6403,38.4605,38.6057,523100.0
2011-07-14 09:50:00,55.83,56.33,55.82,56.32,552400.0,38.6057,38.9515,38.5988,38.9445,552400.0
2011-07-14 10:00:00,56.33,56.44,56.16,56.21,374100.0,38.9515,39.0275,38.8339,38.8685,374100.0
2011-07-14 10:10:00,56.22,56.3,56.04,56.11,413400.0,38.8754,38.9307,38.7509,38.7993,413400.0
2011-07-14 10:20:00,56.11,56.21,56.01,56.14,414100.0,38.7993,38.8685,38.7302,38.8201,414100.0
2011-07-14 10:30:00,56.15,56.21,55.78,55.8,874500.0,38.827,38.8685,38.5711,38.585,874500.0
2011-07-14 10:40:00,55.8,55.81,55.63,55.65,399300.0,38.585,38.5919,38.4674,38.4812,399300.0
2011-07-14 10:50:00,55.65,55.75,55.52,55.58,390900.0,38.4812,38.5504,38.3913,38.4328,390900.0
2011-07-14 11:00:00,55.58,55.73,55.53,55.62,263800.0,38.4328,38.5366,38.3983,38.4605,263800.0
2011-07-14 11:10:00,55.62,55.62,55.53,55.62,219700.0,38.4605,38.4605,38.3983,38.4605,219700.0
2011-07-14 11:20:00,55.62,55.62,55.43,55.5,247000.0,38.4605,38.4605,38.3291,38.3775,247000.0
2011-07-14 11:30:00,55.51,55.6,55.34,55.34,304700.0,38.3844,38.4467,38.2669,38.2669,304700.0
2011-07-14 11:40:00,55.34,55.65,55.33,55.59,265400.0,38.2669,38.4812,38.26,38.4398,265400.0
2011-07-14 11:50:00,55.59,55.67,55.46,55.66,203100.0,38.4398,38.4951,38.3499,38.4882,203100.0
2011-07-14 12:00:00,55.66,55.67,55.41,55.45,331600.0,38.4882,38.4951,38.3153,38.3429,331600.0
2011-07-14 12:10:00,55.45,55.45,55.13,55.13,757300.0,38.3429,38.3429,38.1217,38.1217,757300.0
2011-07-14 12:20:00,55.13,55.18,55.01,55.05,522900.0,38.1217,38.1562,38.0387,38.0663,522900.0
2011-07-14 12:30:00,55.05,55.1,54.67,54.7,837000.0,38.0663,38.1009,37.8036,37.8243,837000.0
2011-07-14 12:40:00,54.71,54.72,54.61,54.64,723800.0,37.8312,37.8382,37.7621,37.7828,723800.0
2011-07-14 12:50:00,54.64,54.67,54.39,54.46,553800.0,37.7828,37.8036,37.61,37.6584,553800.0
2011-07-14 13:00:00,54.46,54.49,54.29,54.48,630600.0,37.6584,37.6791,37.5408,37.6722,630600.0
2011-07-14 13:10:00,54.48,54.58,54.39,54.42,469500.0,37.6722,37.7413,37.61,37.6307,469500.0
2011-07-14 13:20:00,54.42,54.57,54.39,54.51,465800.0,37.6307,37.7344,37.61,37.6929,465800.0
2011-07-14 13:30:00,54.52,54.79,54.47,54.71,734200.0,37.6999,37.8866,37.6653,37.8312,734200.0
2011-07-14 13:40:00,54.7,54.81,54.65,54.73,388900.0,37.8243,37.9004,37.7898,37.8451,388900.0
2011-07-14 13:50:00,54.73,54.87,54.69,54.86,288000.0,37.8451,37.9419,37.8174,37.935,288000.0
2011-07-14 14:00:00,54.87,54.95,54.82,54.88,391700.0,37.9419,37.9972,37.9073,37.9488,391700.0
2011-07-14 14:10:00,54.88,55.07,54.87,54.92,325000.0,37.9488,38.0802,37.9419,37.9765,325000.0
2011-07-14 14:20:00,54.92,55.01,54.71,54.81,271100.0,37.9765,38.0387,37.8312,37.9004,271100.0
2011-07-14 14:30:00,54.81,54.87,54.71,54.81,225800.0,37.9004,37.9419,37.8312,37.9004,225800.0
2011-07-14 14:40:00,54.8,54.91,54.8,54.84,214900.0,37.8935,37.9695,37.8935,37.9211,214900.0
2011-07-14 14:50:00,54.83,54.87,54.74,54.84,228400.0,37.9142,37.9419,37.852,37.9211,228400.0
2011-07-14 15:00:00,54.84,54.9,54.55,54.6,524100.0,37.9211,37.9626,37.7206,37.7552,524100.0
2011-07-14 15:10:00,54.6,54.83,54.56,54.82,295600.0,37.7552,37.9142,37.7275,37.9073,295600.0
2011-07-14 15:20:00,54.82,54.91,54.78,54.84,440200.0,37.9073,37.9695,37.8796,37.9211,440200.0
2011-07-14 15:30:00,54.85,55.02,54.83,55.02,464100.0,37.9281,38.0456,37.9142,38.0456,464100.0
2011-07-14 15:40:00,55.02,55.04,54.88,54.95,539500.0,38.0456,38.0594,37.9488,37.9972,539500.0
2011-07-14 15:50:00,54.94,54.95,54.75,54.9,1107700.0,37.9903,37.9972,37.8589,37.9626,1107700.0
2011-07-15 09:30:00,55.04,55.23,54.88,54.91,1665000.0,38.0594,38.1908,37.9488,37.9695,1665000.0
2011-07-15 09:40:00,54.89,55.0,54.64,54.84,408800.0,37.9557,38.0318,37.7828,37.9211,408800.0
2011-07-15 09:50:00,54.83,54.93,54.72,54.84,490000.0,37.9142,37.9834,37.8382,37.9211,490000.0
2011-07-15 10:00:00,54.85,54.98,54.7,54.79,514600.0,37.9281,38.0179,37.8243,37.8866,514600.0
2011-07-15 10:10:00,54.79,54.94,54.72,54.8,375900.0,37.8866,37.9903,37.8382,37.8935,375900.0
2011-07-15 10:20:00,54.8,54.83,54.68,54.75,340500.0,37.8935,37.9142,37.8105,37.8589,340500.0
2011-07-15 10:30:00,54.75,54.83,54.71,54.78,463600.0,37.8589,37.9142,37.8312,37.8796,463600.0
2011-07-15 10:40:00,54.78,54.87,54.72,54.85,452100.0,37.8796,37.9419,37.8382,37.9281,452100.0
2011-07-15 10:50:00,54.85,54.94,54.71,54.78,435700.0,37.9281,37.9903,37.8312,37.8796,435700.0
2011-07-15 11:00:00,54.79,54.97,54.74,54.89,450000.0,37.8866,38.011,37.852,37.9557,450000.0
2011-07-15 11:10:00,54.9,54.94,54.84,54.88,269000.0,37.9626,37.9903,37.9211,37.9488,269000.0
2011-07-15 11:20:00,54.89,54.91,54.8,54.86,125600.0,37.9557,37.9695,37.8935,37.935,125600.0
2011-07-15 11:30:00,54.86,54.93,54.81,54.88,134700.0,37.935,37.9834,37.9004,37.9488,134700.0
2011-07-15 11:40:00,54.88,54.92,54.81,54.85,195900.0,37.9488,37.9765,37.9004,37.9281,195900.0
2011-07-15 11:50:00,54.85,54.89,54.68,54.68,333400.0,37.9281,37.9557,37.8105,37.8105,333400.0
2011-07-15 12:00:00,54.68,54.94,54.68,54.82,487200.0,37.8105,37.9903,37.8105,37.9073,487200.0
2011-07-15 12:10:00,54.81,54.95,54.8,54.85,316200.0,37.9004,37.9972,37.8935,37.9281,316200.0
2011-07-15 12:20:00,54.85,54.92,54.83,54.88,198000.0,37.9281,37.9765,37.9142,37.9488,198000.0
2011-07-15 12:30:00,54.88,54.91,54.81,54.87,195600.0,37.9488,37.9695,37.9004,37.9419,195600.0
2011-07-15 12:40:00,54.89,55.01,54.8,54.98,666600.0,37.9557,38.0387,37.8935,38.0179,666600.0
2011-07-15 12:50:00,54.98,54.98,54.85,54.89,397400.0,38.0179,38.0179,37.9281,37.9557,397400.0
2011-07-15 13:00:00,54.88,54.99,54.86,54.98,183600.0,37.9488,38.0249,37.935,38.0179,183600.0
2011-07-15 13:10:00,54.98,55.0,54.93,54.95,260400.0,38.0179,38.0318,37.9834,37.9972,260400.0
2011-07-15 13:20:00,54.95,54.98,54.91,54.96,278100.0,37.9972,38.0179,37.9695,38.0041,278100.0
2011-07-15 13:30:00,54.97,55.01,54.95,54.95,166400.0,38.011,38.0387,37.9972,37.9972,166400.0
2011-07-15 13:40:00,54.96,55.01,54.93,54.98,174500.0,38.0041,38.0387,37.9834,38.0179,174500.0
2011-07-15 13:50:00,54.99,55.01,54.91,54.95,302200.0,38.0249,38.0387,37.9695,37.9972,302200.0
2011-07-15 14:00:00,54.95,54.99,54.91,54.95,218700.0,37.9972,38.0249,37.9695,37.9972,218700.0
2011-07-15 14:10:00,54.95,54.98,54.9,54.92,191400.0,37.9972,38.0179,37.9626,37.9765,191400.0
2011-07-15 14:20:00,54.93,54.93,54.81,54.85,323800.0,37.9834,37.9834,37.9004,37.9281,323800.0
2011-07-15 14:30:00,54.85,54.87,54.76,54.83,575400.0,37.9281,37.9419,37.8658,37.9142,575400.0
2011-07-15 14:40:00,54.83,54.9,54.77,54.85,367000.0,37.9142,37.9626,37.8727,37.9281,367000.0
2011-07-15 14:50:00,54.86,54.9,54.83,54.84,263200.0,37.935,37.9626,37.9142,37.9211,263200.0
2011-07-15 15:00:00,54.85,54.93,54.82,54.89,295700.0,37.9281,37.9834,37.9073,37.9557,295700.0
2011-07-15 15:10:00,54.89,54.92,54.83,54.85,358800.0,37.9557,37.9765,37.9142,37.9281,358800.0
2011-07-15 15:20:00,54.85,54.95,54.83,54.9,546900.0,37.9281,37.9972,37.9142,37.9626,546900.0
2011-07-15 15:30:00,54.9,54.95,54.86,54.9,528900.0,37.9626,37.9972,37.935,37.9626,528900.0
2011-07-15 15:40:00,54.89,55.0,54.88,54.99,702600.0,37.9557,38.0318,37.9488,38.0249,702600.0
2011-07-15 15:50:00,55.0,55.5,54.94,54.95,1720600.0,38.0318,38.3775,37.9903,37.9972,1720600.0
2011-07-18 09:30:00,54.87,55.22,54.69,55.18,757400.0,37.9419,38.1839,37.8174,38.1562,757400.0
2011-07-18 09:40:00,55.18,55.31,55.05,55.11,520300.0,38.1562,38.2461,38.0663,38.1078,520300.0
2011-07-18 09:50:00,55.12,55.13,54.86,55.02,458600.0,38.1148,38.1217,37.935,38.0456,458600.0
2011-07-18 10:00:00,55.0,55.16,54.8,54.96,1011600.0,38.0318,38.1424,37.8935,38.0041,1011600.0
2011-07-18 10:10:00,54.97,55.03,54.77,54.93,422700.0,38.011,38.0525,37.8727,37.9834,422700.0
2011-07-18 10:20:00,54.93,55.1,54.9,54.95,317100.0,37.9834,38.1009,37.9626,37.9972,317100.0
2011-07-18 10:30:00,54.95,55.0,54.85,54.91,339900.0,37.9972,38.0318,37.9281,37.9695,339900.0
2011-07-18 10:40:00,54.92,55.02,54.88,54.91,251600.0,37.9765,38.0456,37.9488,37.9695,251600.0
2011-07-18 10:50:00,54.91,54.97,54.79,54.92,311400.0,37.9695,38.011,37.8866,37.9765,311400.0
2011-07-18 11:00:00,54.89,54.92,54.74,54.8,302100.0,37.9557,37.9765,37.852,37.8935,302100.0
2011-07-18 11:10:00,54.8,54.85,54.69,54.85,239800.0,37.8935,37.9281,37.8174,37.9281,239800.0
2011-07-18 11:20:00,54.84,54.98,54.8,54.93,223400.0,37.9211,38.0179,37.8935,37.9834,223400.0
2011-07-18 11:30:00,54.92,54.97,54.72,54.77,264400.0,37.9765,38.011,37.8382,37.8727,264400.0
2011-07-18 11:40:00,54.77,54.81,54.62,54.73,304100.0,37.8727,37.9004,37.769,37.8451,304100.0
2011-07-18 11:50:00,54.72,54.74,54.57,54.63,286100.0,37.8382,37.852,37.7344,37.7759,286100.0
2011-07-18 12:00:00,54.63,54.7,54.53,54.53,367500.0,37.7759,37.8243,37.7068,37.7068,367500.0
2011-07-18 12:10:00,54.54,54.69,54.53,54.57,310300.0,37.7137,37.8174,37.7068,37.7344,310300.0
2011-07-18 12:20:00,54.57,54.66,54.54,54.63,172200.0,37.7344,37.7967,37.7137,37.7759,172200.0
2011-07-18 12:30:00,54.63,54.76,54.63,54.75,318400.0,37.7759,37.8658,37.7759,37.8589,318400.0
2011-07-18 12:40:00,54.75,54.83,54.71,54.77,486200.0,37.8589,37.9142,37.8312,37.8727,486200.0
2011-07-18 12:50:00,54.77,54.85,54.73,54.82,131500.0,37.8727,37.9281,37.8451,37.9073,131500.0
2011-07-18 13:00:00,54.83,54.87,54.79,54.87,225700.0,37.9142,37.9419,37.8866,37.9419,225700.0
2011-07-18 13:10:00,54.87,54.9,54.75,54.84,327600.0,37.9419,37.9626,37.8589,37.9211,327600.0
2011-07-18 13:20:00,54.83,54.95,54.82,54.93,273900.0,37.9142,37.9972,37.9073,37.9834,273900.0
2011-07-18 13:30:00,54.93,55.05,54.91,54.97,374500.0,37.9834,38.0663,37.9695,38.011,374500.0
2011-07-18 13:40:00,54.97,55.02,54.88,54.97,342300.0,38.011,38.0456,37.9488,38.011,342300.0
2011-07-18 13:50:00,54.98,55.08,54.95,55.04,393400.0,38.0179,38.0871,37.9972,38.0594,393400.0
2011-07-18 14:00:00,55.05,55.06,54.98,55.02,304200.0,38.0663,38.0733,38.0179,38.0456,304200.0
2011-07-18 14:10:00,55.02,55.07,54.97,55.03,150100.0,38.0456,38.0802,38.011,38.0525,150100.0
2011-07-18 14:20:00,55.04,55.05,54.92,54.95,238900.0,38.0594,38.0663,37.9765,37.9972,238900.0
2011-07-18 14:30:00,54.95,54.96,54.77,54.85,293300.0,37.9972,38.0041,37.8727,37.9281,293300.0
2011-07-18 14:40:00,54.85,54.94,54.82,54.89,194500.0,37.9281,37.9903,37.9073,37.9557,194500.0
2011-07-18 14:50:00,54.89,55.05,54.89,55.02,390900.0,37.9557,38.0663,37.9557,38.0456,390900.0
2011-07-18 15:00:00,55.03,55.13,55.02,55.08,441200.0,38.0525,38.1217,38.0456,38.0871,441200.0
2011-07-18 15:10:00,55.09,55.11,55.02,55.1,383000.0,38.094,38.1078,38.0456,38.1009,383000.0
2011-07-18 15:20:00,55.1,55.13,55.03,55.08,361800.0,38.1009,38.1217,38.0525,38.0871,361800.0
2011-07-18 15:30:00,55.09,55.16,54.93,55.1,548900.0,38.094,38.1424,37.9834,38.1009,548900.0
2011-07-18 15:40:00,55.1,55.22,55.05,55.17,795200.0,38.1009,38.1839,38.0663,38.1493,795200.0
2011-07-18 15:50:00,55.17,55.31,55.1,55.29,1282300.0,38.1493,38.2461,38.1009,38.2323,1282300.0
2011-07-19 09:30:00,55.99,56.69,55.87,56.47,1016700.0,38.7163,39.2004,38.6334,39.0483,1016700.0
2011-07-19 09:40:00,56.48,56.75,56.31,56.31,626000.0,39.0552,39.2419,38.9376,38.9376,626000.0
2011-07-19 09:50:00,56.32,56.57,56.27,56.56,509200.0,38.9445,39.1174,38.91,39.1105,509200.0
2011-07-19 10:00:00,56.56,56.73,56.54,56.65,379500.0,39.1105,39.228,39.0967,39.1727,379500.0
2011-07-19 10:10:00,56.65,56.95,56.62,56.9,748800.0,39.1727,39.3802,39.152,39.3456,748800.0
2011-07-19 10:20:00,56.9,56.92,56.55,56.68,561900.0,39.3456,39.3594,39.1036,39.1935,561900.0
2011-07-19 10:30:00,56.67,56.75,56.39,56.39,330800.0,39.1866,39.2419,38.9929,38.9929,330800.0
2011-07-19 10:40:00,56.4,56.66,56.37,56.64,226700.0,38.9999,39.1796,38.9791,39.1658,226700.0
2011-07-19 10:50:00,56.63,56.67,56.51,56.56,199500.0,39.1589,39.1866,39.0759,39.1105,199500.0
2011-07-19 11:00:00,56.56,56.62,56.52,56.54,249500.0,39.1105,39.152,39.0828,39.0967,249500.0
2011-07-19 11:10:00,56.54,56.61,56.48,56.49,239900.0,39.0967,39.1451,39.0552,39.0621,239900.0
2011-07-19 11:20:00,56.49,56.66,56.4,56.59,528100.0,39.0621,39.1796,38.9999,39.1312,528100.0
2011-07-19 11:30:00,56.58,56.65,56.5,56.58,206000.0,39.1243,39.1727,39.069,39.1243,206000.0
2011-07-19 11:40:00,56.57,56.66,56.56,56.64,174600.0,39.1174,39.1796,39.1105,39.1658,174600.0
2011-07-19 11:50:00,56.65,56.67,56.6,56.64,208700.0,39.1727,39.1866,39.1382,39.1658,208700.0
2011-07-19 12:00:00,56.65,56.66,56.46,56.49,214600.0,39.1727,39.1796,39.0413,39.0621,214600.0
2011-07-19 12:10:00,56.48,56.51,56.43,56.47,384300.0,39.0552,39.0759,39.0206,39.0483,384300.0
2011-07-19 12:20:00,56.48,56.48,56.34,56.38,226600.0,39.0552,39.0552,38.9584,38.986,226600.0
2011-07-19 12:30:00,56.37,56.52,56.37,56.45,239800.0,38.9791,39.0828,38.9791,39.0344,239800.0
2011-07-19 12:40:00,56.45,56.6,56.4,56.58,370600.0,39.0344,39.1382,38.9999,39.1243,370600.0
2011-07-19 12:50:00,56.59,56.7,56.56,56.69,326100.0,39.1312,39.2073,39.1105,39.2004,326100.0
2011-07-19 13:00:00,56.7,56.7,56.57,56.67,201700.0,39.2073,39.2073,39.1174,39.1866,201700.0
2011-07-19 13:10:00,56.66,56.67,56.51,56.59,169200.0,39.1796,39.1866,39.0759,39.1312,169200.0
2011-07-19 13:20:00,56.59,56.7,56.55,56.64,184300.0,39.1312,39.2073,39.1036,39.1658,184300.0
2011-07-19 13:30:00,56.64,56.88,56.61,56.83,309500.0,39.1658,39.3318,39.1451,39.2972,309500.0
2011-07-19 13:40:00,56.82,57.0,56.8,56.91,287400.0,39.2903,39.4147,39.2765,39.3525,287400.0
2011-07-19 13:50:00,56.92,56.97,56.8,56.91,193600.0,39.3594,39.394,39.2765,39.3525,193600.0
2011-07-19 14:00:00,56.91,56.98,56.81,56.96,458600.0,39.3525,39.4009,39.2834,39.3871,458600.0
2011-07-19 14:10:00,56.97,57.08,56.96,56.97,446100.0,39.394,39.4701,39.3871,39.394,446100.0
2011-07-19 14:20:00,56.97,56.99,56.8,56.9,197800.0,39.394,39.4078,39.2765,39.3456,197800.0
2011-07-19 14:30:00,56.91,56.93,56.82,56.85,104500.0,39.3525,39.3663,39.2903,39.311,104500.0
2011-07-19 14:40:00,56.86,57.03,56.86,56.99,224500.0,39.3179,39.4355,39.3179,39.4078,224500.0
2011-07-19 14:50:00,57.01,57.1,56.99,57.08,195400.0,39.4217,39.4839,39.4078,39.4701,195400.0
2011-07-19 15:00:00,57.08,57.24,57.02,57.13,391900.0,39.4701,39.5807,39.4286,39.5046,391900.0
2011-07-19 15:10:00,57.13,57.25,57.06,57.07,338700.0,39.5046,39.5876,39.4562,39.4632,338700.0
2011-07-19 15:20:00,57.07,57.14,56.92,56.98,377000.0,39.4632,39.5116,39.3594,39.4009,377000.0
2011-07-19 15:30:00,56.98,57.05,56.91,56.97,432400.0,39.4009,39.4493,39.3525,39.394,432400.0
2011-07-19 15:40:00,56.98,57.02,56.92,56.95,388100.0,39.4009,39.4286,39.3594,39.3802,388100.0
2011-07-19 15:50:00,56.95,57.03,56.89,56.97,846500.0,39.3802,39.4355,39.3387,39.394,846500.0
2011-07-20 09:30:00,58.8,59.4,58.31,58.43,2072000.0,40.6594,41.0743,40.3206,40.4036,2072000.0
2011-07-20 09:40:00,58.44,58.55,57.77,57.99,1362500.0,40.4105,40.4866,39.9472,40.0993,1362500.0
2011-07-20 09:50:00,57.99,58.12,57.76,58.12,991500.0,40.0993,40.1892,39.9403,40.1892,991500.0
2011-07-20 10:00:00,58.11,58.25,57.99,58.1,957300.0,40.1823,40.2791,40.0993,40.1754,957300.0
2011-07-20 10:10:00,58.1,58.17,57.57,57.82,708000.0,40.1754,40.2238,39.8089,39.9818,708000.0
2011-07-20 10:20:00,57.82,57.96,57.67,57.74,658900.0,39.9818,40.0786,39.878,39.9264,658900.0
2011-07-20 10:30:00,57.73,57.87,57.6,57.7,608400.0,39.9195,40.0163,39.8296,39.8988,608400.0
2011-07-20 10:40:00,57.71,57.84,57.62,57.7,477800.0,39.9057,39.9956,39.8435,39.8988,477800.0
2011-07-20 10:50:00,57.7,57.87,57.59,57.85,410100.0,39.8988,40.0163,39.8227,40.0025,410100.0
2011-07-20 11:00:00,57.85,57.93,57.61,57.65,548000.0,40.0025,40.0578,39.8366,39.8642,548000.0
2011-07-20 11:10:00,57.66,57.79,57.64,57.68,456000.0,39.8711,39.961,39.8573,39.885,456000.0
2011-07-20 11:20:00,57.7,57.71,57.4,57.47,538500.0,39.8988,39.9057,39.6913,39.7397,538500.0
2011-07-20 11:30:00,57.48,57.68,57.39,57.62,443100.0,39.7467,39.885,39.6844,39.8435,443100.0
2011-07-20 11:40:00,57.63,57.8,57.6,57.62,606600.0,39.8504,39.9679,39.8296,39.8435,606600.0
2011-07-20 11:50:00,57.61,57.62,57.44,57.45,404800.0,39.8366,39.8435,39.719,39.7259,404800.0
2011-07-20 12:00:00,57.46,57.55,57.35,57.38,517400.0,39.7328,39.7951,39.6568,39.6775,517400.0
2011-07-20 12:10:00,57.39,57.41,57.2,57.21,471600.0,39.6844,39.6983,39.553,39.56,471600.0
2011-07-20 12:20:00,57.2,57.26,57.1,57.22,461900.0,39.553,39.5945,39.4839,39.5669,461900.0
2011-07-20 12:30:00,57.24,57.46,57.22,57.36,451900.0,39.5807,39.7328,39.5669,39.6637,451900.0
2011-07-20 12:40:00,57.36,57.6,57.36,57.59,481300.0,39.6637,39.8296,39.6637,39.8227,481300.0
2011-07-20 12:50:00,57.59,57.76,57.52,57.55,474100.0,39.8227,39.9403,39.7743,39.7951,474100.0
2011-07-20 13:00:00,57.54,57.57,57.25,57.3,733000.0,39.7882,39.8089,39.5876,39.6222,733000.0
2011-07-20 13:10:00,57.3,57.47,57.24,57.45,411000.0,39.6222,39.7397,39.5807,39.7259,411000.0
2011-07-20 13:20:00,57.45,57.57,57.41,57.52,408600.0,39.7259,39.8089,39.6983,39.7743,408600.0
2011-07-20 13:30:00,57.52,57.64,57.47,57.63,288400.0,39.7743,39.8573,39.7397,39.8504,288400.0
2011-07-20 13:40:00,57.62,57.79,57.57,57.77,535800.0,39.8435,39.961,39.8089,39.9472,535800.0
2011-07-20 13:50:00,57.78,57.91,57.7,57.84,483800.0,39.9541,40.044,39.8988,39.9956,483800.0
2011-07-20 14:00:00,57.84,57.87,57.75,57.78,337000.0,39.9956,40.0163,39.9334,39.9541,337000.0
2011-07-20 14:10:00,57.79,57.79,57.55,57.61,388800.0,39.961,39.961,39.7951,39.8366,388800.0
2011-07-20 14:20:00,57.61,57.62,57.5,57.58,305600.0,39.8366,39.8435,39.7605,39.8158,305600.0
2011-07-20 14:30:00,57.59,57.6,57.45,57.47,249100.0,39.8227,39.8296,39.7259,39.7397,249100.0
2011-07-20 14:40:00,57.47,57.51,57.26,57.29,426100.0,39.7397,39.7674,39.5945,39.6153,426100.0
2011-07-20 14:50:00,57.29,57.44,57.28,57.38,382700.0,39.6153,39.719,39.6084,39.6775,382700.0
2011-07-20 15:00:00,57.38,57.65,57.35,57.64,540300.0,39.6775,39.8642,39.6568,39.8573,540300.0
2011-07-20 15:10:00,57.64,57.65,57.51,57.61,506900.0,39.8573,39.8642,39.7674,39.8366,506900.0
2011-07-20 15:20:00,57.62,57.64,57.51,57.58,619500.0,39.8435,39.8573,39.7674,39.8158,619500.0
2011-07-20 15:30:00,57.58,57.59,57.42,57.46,789500.0,39.8158,39.8227,39.7052,39.7328,789500.0
2011-07-20 15:40:00,57.46,57.46,57.21,57.33,1099500.0,39.7328,39.7328,39.56,39.6429,1099500.0
2011-07-20 15:50:00,57.33,57.4,57.21,57.3,1569800.0,39.6429,39.6913,39.56,39.6222,1569800.0
2011-07-21 09:30:00,55.95,56.8,55.87,56.18,2081200.0,38.6887,39.2765,38.6334,38.8477,2081200.0
2011-07-21 09:40:00,56.19,57.1,56.0,57.01,1651900.0,38.8546,39.4839,38.7233,39.4217,1651900.0
2011-07-21 09:50:00,57.01,57.09,56.68,56.84,819800.0,39.4217,39.477,39.1935,39.3041,819800.0
2011-07-21 10:00:00,56.85,56.99,56.55,56.76,810400.0,39.311,39.4078,39.1036,39.2488,810400.0
2011-07-21 10:10:00,56.75,56.83,56.53,56.58,652000.0,39.2419,39.2972,39.0897,39.1243,652000.0
2011-07-21 10:20:00,56.58,57.08,56.52,57.04,913600.0,39.1243,39.4701,39.0828,39.4424,913600.0
2011-07-21 10:30:00,57.03,57.25,56.82,56.87,954900.0,39.4355,39.5876,39.2903,39.3249,954900.0
2011-07-21 10:40:00,56.87,56.98,56.71,56.82,497100.0,39.3249,39.4009,39.2142,39.2903,497100.0
2011-07-21 10:50:00,56.82,56.92,56.71,56.71,469400.0,39.2903,39.3594,39.2142,39.2142,469400.0
2011-07-21 11:00:00,56.7,56.93,56.7,56.87,474100.0,39.2073,39.3663,39.2073,39.3249,474100.0
2011-07-21 11:10:00,56.87,56.9,56.76,56.81,383900.0,39.3249,39.3456,39.2488,39.2834,383900.0
2011-07-21 11:20:00,56.8,56.83,56.45,56.53,580000.0,39.2765,39.2972,39.0344,39.0897,580000.0
2011-07-21 11:30:00,56.54,56.72,56.49,56.56,425600.0,39.0967,39.2211,39.0621,39.1105,425600.0
2011-07-21 11:40:00,56.56,56.6,56.45,56.5,472100.0,39.1105,39.1382,39.0344,39.069,472100.0
2011-07-21 11:50:00,56.5,56.53,56.34,56.51,683100.0,39.069,39.0897,38.9584,39.0759,683100.0
2011-07-21 12:00:00,56.51,56.7,56.51,56.63,444900.0,39.0759,39.2073,39.0759,39.1589,444900.0
2011-07-21 12:10:00,56.63,56.7,56.55,56.6,277400.0,39.1589,39.2073,39.1036,39.1382,277400.0
2011-07-21 12:20:00,56.6,56.61,56.5,56.54,349500.0,39.1382,39.1451,39.069,39.0967,349500.0
2011-07-21 12:30:00,56.54,56.79,56.51,56.79,372300.0,39.0967,39.2695,39.0759,39.2695,372300.0
2011-07-21 12:40:00,56.8,57.09,56.8,57.08,591700.0,39.2765,39.477,39.2765,39.4701,591700.0
2011-07-21 12:50:00,57.07,57.11,56.82,56.99,592600.0,39.4632,39.4908,39.2903,39.4078,592600.0
2011-07-21 13:00:00,56.99,57.03,56.8,56.87,251800.0,39.4078,39.4355,39.2765,39.3249,251800.0
2011-07-21 13:10:00,56.87,57.06,56.8,57.02,325800.0,39.3249,39.4562,39.2765,39.4286,325800.0
2011-07-21 13:20:00,57.02,57.09,56.96,57.05,177800.0,39.4286,39.477,39.3871,39.4493,177800.0
2011-07-21 13:30:00,57.04,57.06,56.88,56.94,178900.0,39.4424,39.4562,39.3318,39.3733,178900.0
2011-07-21 13:40:00,56.96,56.96,56.83,56.84,135000.0,39.3871,39.3871,39.2972,39.3041,135000.0
2011-07-21 13:50:00,56.84,56.85,56.75,56.79,237700.0,39.3041,39.311,39.2419,39.2695,237700.0
2011-07-21 14:00:00,56.8,56.8,56.62,56.68,302900.0,39.2765,39.2765,39.152,39.1935,302900.0
2011-07-21 14:10:00,56.68,56.78,56.56,56.64,336300.0,39.1935,39.2626,39.1105,39.1658,336300.0
2011-07-21 14:20:00,56.65,56.85,56.62,56.78,277200.0,39.1727,39.311,39.152,39.2626,277200.0
2011-07-21 14:30:00,56.78,56.9,56.7,56.89,206300.0,39.2626,39.3456,39.2073,39.3387,206300.0
2011-07-21 14:40:00,56.88,57.0,56.84,56.93,290300.0,39.3318,39.4147,39.3041,39.3663,290300.0
2011-07-21 14:50:00,56.93,56.98,56.88,56.94,178500.0,39.3663,39.4009,39.3318,39.3733,178500.0
2011-07-21 15:00:00,56.94,56.99,56.82,56.93,538500.0,39.3733,39.4078,39.2903,39.3663,538500.0
2011-07-21 15:10:00,56.92,56.99,56.79,56.91,476500.0,39.3594,39.4078,39.2695,39.3525,476500.0
2011-07-21 15:20:00,56.91,56.99,56.88,56.99,364700.0,39.3525,39.4078,39.3318,39.4078,364700.0
2011-07-21 15:30:00,56.98,56.99,56.84,56.88,505400.0,39.4009,39.4078,39.3041,39.3318,505400.0
2011-07-21 15:40:00,56.88,57.17,56.87,57.03,939100.0,39.3318,39.5323,39.3249,39.4355,939100.0
2011-07-21 15:50:00,57.03,57.14,56.93,56.93,2047800.0,39.4355,39.5116,39.3663,39.3663,2047800.0
2011-07-22 09:30:00,57.16,57.23,56.95,57.03,953900.0,39.5254,39.5738,39.3802,39.4355,953900.0
2011-07-22 09:40:00,57.02,57.2,56.93,57.18,435400.0,39.4286,39.553,39.3663,39.5392,435400.0
2011-07-22 09:50:00,57.19,57.21,56.93,56.95,389700.0,39.5461,39.56,39.3663,39.3802,389700.0
2011-07-22 10:00:00,56.95,57.03,56.87,56.91,693900.0,39.3802,39.4355,39.3249,39.3525,693900.0
2011-07-22 10:10:00,56.9,56.96,56.76,56.89,248200.0,39.3456,39.3871,39.2488,39.3387,248200.0
2011-07-22 10:20:00,56.88,56.97,56.77,56.93,282000.0,39.3318,39.394,39.2557,39.3663,282000.0
2011-07-22 10:30:00,56.92,56.97,56.83,56.96,279500.0,39.3594,39.394,39.2972,39.3871,279500.0
2011-07-22 10:40:00,56.96,57.01,56.85,56.86,467100.0,39.3871,39.4217,39.311,39.3179,467100.0
2011-07-22 10:50:00,56.85,56.97,56.78,56.96,173100.0,39.311,39.394,39.2626,39.3871,173100.0
2011-07-22 11:00:00,56.96,57.02,56.84,56.87,156100.0,39.3871,39.4286,39.3041,39.3249,156100.0
2011-07-22 11:10:00,56.86,56.99,56.86,56.94,134900.0,39.3179,39.4078,39.3179,39.3733,134900.0
2011-07-22 11:20:00,56.95,57.03,56.9,56.95,354100.0,39.3802,39.4355,39.3456,39.3802,354100.0
2011-07-22 11:30:00,56.95,57.03,56.94,57.01,257600.0,39.3802,39.4355,39.3733,39.4217,257600.0
2011-07-22 11:40:00,57.02,57.1,56.95,57.07,542300.0,39.4286,39.4839,39.3802,39.4632,542300.0
2011-07-22 11:50:00,57.06,57.18,57.06,57.12,241500.0,39.4562,39.5392,39.4562,39.4977,241500.0
2011-07-22 12:00:00,57.11,57.17,57.08,57.16,197500.0,39.4908,39.5323,39.4701,39.5254,197500.0
2011-07-22 12:10:00,57.16,57.2,57.08,57.11,267900.0,39.5254,39.553,39.4701,39.4908,267900.0
2011-07-22 12:20:00,57.12,57.21,57.08,57.14,327300.0,39.4977,39.56,39.4701,39.5116,327300.0
2011-07-22 12:30:00,57.15,57.25,57.14,57.15,190300.0,39.5185,39.5876,39.5116,39.5185,190300.0
2011-07-22 12:40:00,57.16,57.22,57.1,57.21,126400.0,39.5254,39.5669,39.4839,39.56,126400.0
2011-07-22 12:50:00,57.21,57.35,57.19,57.3,283400.0,39.56,39.6568,39.5461,39.6222,283400.0
2011-07-22 13:00:00,57.3,57.33,57.24,57.25,207400.0,39.6222,39.6429,39.5807,39.5876,207400.0
2011-07-22 13:10:00,57.24,57.3,57.23,57.28,301500.0,39.5807,39.6222,39.5738,39.6084,301500.0
2011-07-22 13:20:00,57.29,57.39,57.26,57.39,176700.0,39.6153,39.6844,39.5945,39.6844,176700.0
2011-07-22 13:30:00,57.39,57.43,57.3,57.35,284000.0,39.6844,39.7121,39.6222,39.6568,284000.0
2011-07-22 13:40:00,57.35,57.45,57.28,57.45,302300.0,39.6568,39.7259,39.6084,39.7259,302300.0
2011-07-22 13:50:00,57.44,57.56,57.42,57.42,431900.0,39.719,39.802,39.7052,39.7052,431900.0
2011-07-22 14:00:00,57.43,57.46,57.33,57.45,334800.0,39.7121,39.7328,39.6429,39.7259,334800.0
2011-07-22 14:10:00,57.46,57.68,57.44,57.59,562700.0,39.7328,39.885,39.719,39.8227,562700.0
2011-07-22 14:20:00,57.58,57.66,57.5,57.63,348500.0,39.8158,39.8711,39.7605,39.8504,348500.0
2011-07-22 14:30:00,57.62,57.71,57.54,57.57,361900.0,39.8435,39.9057,39.7882,39.8089,361900.0
2011-07-22 14:40:00,57.56,57.63,57.53,57.56,233100.0,39.802,39.8504,39.7812,39.802,233100.0
2011-07-22 14:50:00,57.57,57.64,57.56,57.63,223600.0,39.8089,39.8573,39.802,39.8504,223600.0
2011-07-22 15:00:00,57.63,57.65,57.53,57.54,325500.0,39.8504,39.8642,39.7812,39.7882,325500.0
2011-07-22 15:10:00,57.53,57.54,57.4,57.49,352100.0,39.7812,39.7882,39.6913,39.7536,352100.0
2011-07-22 15:20:00,57.48,57.53,57.38,57.38,286000.0,39.7467,39.7812,39.6775,39.6775,286000.0
2011-07-22 15:30:00,57.39,57.42,57.3,57.32,264700.0,39.6844,39.7052,39.6222,39.636,264700.0
2011-07-22 15:40:00,57.32,57.4,57.2,57.39,396900.0,39.636,39.6913,39.553,39.6844,396900.0
2011-07-22 15:50:00,57.39,57.48,57.35,57.47,688400.0,39.6844,39.7467,39.6568,39.7397,688400.0
2011-07-25 09:30:00,56.92,56.96,56.66,56.95,459000.0,39.3594,39.3871,39.1796,39.3802,459000.0
2011-07-25 09:40:00,56.95,57.2,56.76,57.0,394200.0,39.3802,39.553,39.2488,39.4147,394200.0
2011-07-25 09:50:00,57.01,57.37,56.99,57.32,436400.0,39.4217,39.6706,39.4078,39.636,436400.0
2011-07-25 10:00:00,57.32,57.38,57.16,57.37,204100.0,39.636,39.6775,39.5254,39.6706,204100.0
2011-07-25 10:10:00,57.37,57.4,57.23,57.34,263000.0,39.6706,39.6913,39.5738,39.6499,263000.0
2011-07-25 10:20:00,57.34,57.51,57.32,57.49,337700.0,39.6499,39.7674,39.636,39.7536,337700.0
2011-07-25 10:30:00,57.5,57.51,57.32,57.38,224200.0,39.7605,39.7674,39.636,39.6775,224200.0
2011-07-25 10:40:00,57.37,57.51,57.32,57.37,174300.0,39.6706,39.7674,39.636,39.6706,174300.0
2011-07-25 10:50:00,57.36,57.4,57.24,57.4,303200.0,39.6637,39.6913,39.5807,39.6913,303200.0
2011-07-25 11:00:00,57.39,57.4,57.25,57.29,200400.0,39.6844,39.6913,39.5876,39.6153,200400.0
2011-07-25 11:10:00,57.3,57.45,57.24,57.38,192300.0,39.6222,39.7259,39.5807,39.6775,192300.0
2011-07-25 11:20:00,57.39,57.51,57.36,57.39,176000.0,39.6844,39.7674,39.6637,39.6844,176000.0
2011-07-25 11:30:00,57.4,57.44,57.31,57.36,131600.0,39.6913,39.719,39.6291,39.6637,131600.0
2011-07-25 11:40:00,57.37,57.38,57.17,57.18,252000.0,39.6706,39.6775,39.5323,39.5392,252000.0
2011-07-25 11:50:00,57.18,57.21,57.12,57.2,245900.0,39.5392,39.56,39.4977,39.553,245900.0
2011-07-25 12:00:00,57.19,57.23,57.16,57.2,133600.0,39.5461,39.5738,39.5254,39.553,133600.0
2011-07-25 12:10:00,57.19,57.24,57.14,57.18,126700.0,39.5461,39.5807,39.5116,39.5392,126700.0
2011-07-25 12:20:00,57.18,57.24,57.15,57.16,121500.0,39.5392,39.5807,39.5185,39.5254,121500.0
2011-07-25 12:30:00,57.17,57.2,57.09,57.14,177400.0,39.5323,39.553,39.477,39.5116,177400.0
2011-07-25 12:40:00,57.15,57.2,57.14,57.18,158400.0,39.5185,39.553,39.5116,39.5392,158400.0
2011-07-25 12:50:00,57.18,57.22,57.14,57.21,180500.0,39.5392,39.5669,39.5116,39.56,180500.0
2011-07-25 13:00:00,57.2,57.25,57.19,57.22,171600.0,39.553,39.5876,39.5461,39.5669,171600.0
2011-07-25 13:10:00,57.21,57.22,57.16,57.19,138800.0,39.56,39.5669,39.5254,39.5461,138800.0
2011-07-25 13:20:00,57.19,57.22,57.07,57.11,138900.0,39.5461,39.5669,39.4632,39.4908,138900.0
2011-07-25 13:30:00,57.11,57.15,57.0,57.02,133100.0,39.4908,39.5185,39.4147,39.4286,133100.0
2011-07-25 13:40:00,57.02,57.1,56.98,57.04,241400.0,39.4286,39.4839,39.4009,39.4424,241400.0
2011-07-25 13:50:00,57.04,57.16,57.03,57.05,133300.0,39.4424,39.5254,39.4355,39.4493,133300.0
2011-07-25 14:00:00,57.05,57.18,57.04,57.14,148100.0,39.4493,39.5392,39.4424,39.5116,148100.0
2011-07-25 14:10:00,57.15,57.23,57.15,57.16,162900.0,39.5185,39.5738,39.5185,39.5254,162900.0
2011-07-25 14:20:00,57.16,57.17,57.09,57.14,188800.0,39.5254,39.5323,39.477,39.5116,188800.0
2011-07-25 14:30:00,57.14,57.15,56.98,56.98,171600.0,39.5116,39.5185,39.4009,39.4009,171600.0
2011-07-25 14:40:00,56.98,57.01,56.88,56.91,335300.0,39.4009,39.4217,39.3318,39.3525,335300.0
2011-07-25 14:50:00,56.9,56.96,56.87,56.92,223100.0,39.3456,39.3871,39.3249,39.3594,223100.0
2011-07-25 15:00:00,56.92,56.93,56.81,56.81,167800.0,39.3594,39.3663,39.2834,39.2834,167800.0
2011-07-25 15:10:00,56.81,56.82,56.73,56.77,586400.0,39.2834,39.2903,39.228,39.2557,586400.0
2011-07-25 15:20:00,56.77,56.78,56.7,56.77,340900.0,39.2557,39.2626,39.2073,39.2557,340900.0
2011-07-25 15:30:00,56.78,56.85,56.73,56.82,942600.0,39.2626,39.311,39.228,39.2903,942600.0
2011-07-25 15:40:00,56.82,56.84,56.67,56.78,507000.0,39.2903,39.3041,39.1866,39.2626,507000.0
2011-07-25 15:50:00,56.78,56.83,56.72,56.8,969300.0,39.2626,39.2972,39.2211,39.2765,969300.0
2011-07-26 09:30:00,56.85,56.97,56.47,56.67,386500.0,39.311,39.394,39.0483,39.1866,386500.0
2011-07-26 09:40:00,56.69,56.99,56.69,56.75,344700.0,39.2004,39.4078,39.2004,39.2419,344700.0
2011-07-26 09:50:00,56.73,56.8,56.4,56.43,376600.0,39.228,39.2765,38.9999,39.0206,376600.0
2011-07-26 10:00:00,56.43,56.57,56.3,56.37,387200.0,39.0206,39.1174,38.9307,38.9791,387200.0
2011-07-26 10:10:00,56.38,56.7,56.38,56.54,251000.0,38.986,39.2073,38.986,39.0967,251000.0
2011-07-26 10:20:00,56.54,56.64,56.51,56.56,210800.0,39.0967,39.1658,39.0759,39.1105,210800.0
2011-07-26 10:30:00,56.57,56.68,56.52,56.63,209000.0,39.1174,39.1935,39.0828,39.1589,209000.0
2011-07-26 10:40:00,56.64,56.84,56.64,56.8,316800.0,39.1658,39.3041,39.1658,39.2765,316800.0
2011-07-26 10:50:00,56.8,56.84,56.73,56.82,227200.0,39.2765,39.3041,39.228,39.2903,227200.0
2011-07-26 11:00:00,56.82,56.95,56.8,56.92,319100.0,39.2903,39.3802,39.2765,39.3594,319100.0
2011-07-26 11:10:00,56.93,56.95,56.75,56.75,208000.0,39.3663,39.3802,39.2419,39.2419,208000.0
2011-07-26 11:20:00,56.75,56.78,56.69,56.71,134500.0,39.2419,39.2626,39.2004,39.2142,134500.0
2011-07-26 11:30:00,56.71,56.74,56.6,56.66,192200.0,39.2142,39.235,39.1382,39.1796,192200.0
2011-07-26 11:40:00,56.65,56.79,56.61,56.74,141900.0,39.1727,39.2695,39.1451,39.235,141900.0
2011-07-26 11:50:00,56.73,56.76,56.68,56.72,176800.0,39.228,39.2488,39.1935,39.2211,176800.0
2011-07-26 12:00:00,56.73,56.73,56.61,56.62,109000.0,39.228,39.228,39.1451,39.152,109000.0
2011-07-26 12:10:00,56.61,56.74,56.6,56.7,142100.0,39.1451,39.235,39.1382,39.2073,142100.0
2011-07-26 12:20:00,56.71,56.73,56.59,56.61,190000.0,39.2142,39.228,39.1312,39.1451,190000.0
2011-07-26 12:30:00,56.62,56.64,56.58,56.63,177000.0,39.152,39.1658,39.1243,39.1589,177000.0
2011-07-26 12:40:00,56.63,56.68,56.53,56.54,122700.0,39.1589,39.1935,39.0897,39.0967,122700.0
2011-07-26 12:50:00,56.56,56.64,56.54,56.6,105700.0,39.1105,39.1658,39.0967,39.1382,105700.0
2011-07-26 13:00:00,56.6,56.65,56.5,56.5,149500.0,39.1382,39.1727,39.069,39.069,149500.0
2011-07-26 13:10:00,56.5,56.57,56.46,56.52,123100.0,39.069,39.1174,39.0413,39.0828,123100.0
2011-07-26 13:20:00,56.52,56.63,56.5,56.63,99100.0,39.0828,39.1589,39.069,39.1589,99100.0
2011-07-26 13:30:00,56.64,56.7,56.63,56.67,139200.0,39.1658,39.2073,39.1589,39.1866,139200.0
2011-07-26 13:40:00,56.67,56.72,56.61,56.68,132100.0,39.1866,39.2211,39.1451,39.1935,132100.0
2011-07-26 13:50:00,56.67,56.76,56.67,56.74,119800.0,39.1866,39.2488,39.1866,39.235,119800.0
2011-07-26 14:00:00,56.73,56.79,56.67,56.76,157500.0,39.228,39.2695,39.1866,39.2488,157500.0
2011-07-26 14:10:00,56.76,56.96,56.73,56.95,240300.0,39.2488,39.3871,39.228,39.3802,240300.0
2011-07-26 14:20:00,56.95,56.97,56.89,56.9,179200.0,39.3802,39.394,39.3387,39.3456,179200.0
2011-07-26 14:30:00,56.9,56.93,56.83,56.85,172600.0,39.3456,39.3663,39.2972,39.311,172600.0
2011-07-26 14:40:00,56.84,56.89,56.79,56.81,178500.0,39.3041,39.3387,39.2695,39.2834,178500.0
2011-07-26 14:50:00,56.81,56.87,56.75,56.76,124300.0,39.2834,39.3249,39.2419,39.2488,124300.0
2011-07-26 15:00:00,56.76,56.79,56.72,56.75,126400.0,39.2488,39.2695,39.2211,39.2419,126400.0
2011-07-26 15:10:00,56.75,56.83,56.65,56.69,333400.0,39.2419,39.2972,39.1727,39.2004,333400.0
2011-07-26 15:20:00,56.69,56.72,56.63,56.71,229400.0,39.2004,39.2211,39.1589,39.2142,229400.0
2011-07-26 15:30:00,56.72,56.72,56.56,56.63,458000.0,39.2211,39.2211,39.1105,39.1589,458000.0
2011-07-26 15:40:00,56.62,56.64,56.47,56.5,554100.0,39.152,39.1658,39.0483,39.069,554100.0
2011-07-26 15:50:00,56.49,56.55,56.45,56.5,1027200.0,39.0621,39.1036,39.0344,39.069,1027200.0
2011-07-27 09:30:00,56.01,56.15,55.58,55.6,563000.0,38.7302,38.827,38.4328,38.4467,563000.0
2011-07-27 09:40:00,55.6,55.6,55.27,55.45,576500.0,38.4467,38.4467,38.2185,38.3429,576500.0
2011-07-27 09:50:00,55.45,55.47,55.26,55.38,321100.0,38.3429,38.3568,38.2116,38.2945,321100.0
2011-07-27 10:00:00,55.37,55.52,55.29,55.34,462600.0,38.2876,38.3913,38.2323,38.2669,462600.0
2011-07-27 10:10:00,55.34,55.38,55.19,55.19,368300.0,38.2669,38.2945,38.1632,38.1632,368300.0
2011-07-27 10:20:00,55.19,55.21,54.68,54.7,1050100.0,38.1632,38.177,37.8105,37.8243,1050100.0
2011-07-27 10:30:00,54.69,55.08,54.63,54.92,528500.0,37.8174,38.0871,37.7759,37.9765,528500.0
2011-07-27 10:40:00,54.92,55.0,54.82,54.99,282900.0,37.9765,38.0318,37.9073,38.0249,282900.0
2011-07-27 10:50:00,54.98,55.26,54.98,55.2,309400.0,38.0179,38.2116,38.0179,38.1701,309400.0
2011-07-27 11:00:00,55.2,55.28,55.13,55.22,210400.0,38.1701,38.2254,38.1217,38.1839,210400.0
2011-07-27 11:10:00,55.23,55.44,55.22,55.38,222900.0,38.1908,38.336,38.1839,38.2945,222900.0
2011-07-27 11:20:00,55.41,55.53,55.25,55.53,211800.0,38.3153,38.3983,38.2046,38.3983,211800.0
2011-07-27 11:30:00,55.53,55.59,55.22,55.22,262100.0,38.3983,38.4398,38.1839,38.1839,262100.0
2011-07-27 11:40:00,55.22,55.38,55.21,55.37,203600.0,38.1839,38.2945,38.177,38.2876,203600.0
2011-07-27 11:50:00,55.37,55.39,55.05,55.13,244400.0,38.2876,38.3015,38.0663,38.1217,244400.0
2011-07-27 12:00:00,55.13,55.13,54.93,54.95,186000.0,38.1217,38.1217,37.9834,37.9972,186000.0
2011-07-27 12:10:00,54.94,55.14,54.94,55.11,235600.0,37.9903,38.1286,37.9903,38.1078,235600.0
2011-07-27 12:20:00,55.11,55.16,54.99,55.13,341500.0,38.1078,38.1424,38.0249,38.1217,341500.0
2011-07-27 12:30:00,55.13,55.14,55.01,55.11,355700.0,38.1217,38.1286,38.0387,38.1078,355700.0
2011-07-27 12:40:00,55.11,55.18,55.05,55.06,257800.0,38.1078,38.1562,38.0663,38.0733,257800.0
2011-07-27 12:50:00,55.08,55.14,55.02,55.05,177000.0,38.0871,38.1286,38.0456,38.0663,177000.0
2011-07-27 13:00:00,55.06,55.18,55.05,55.17,144200.0,38.0733,38.1562,38.0663,38.1493,144200.0
2011-07-27 13:10:00,55.17,55.18,55.01,55.07,220500.0,38.1493,38.1562,38.0387,38.0802,220500.0
2011-07-27 13:20:00,55.07,55.08,54.99,55.0,400100.0,38.0802,38.0871,38.0249,38.0318,400100.0
2011-07-27 13:30:00,55.0,55.1,54.99,55.01,250900.0,38.0318,38.1009,38.0249,38.0387,250900.0
2011-07-27 13:40:00,55.02,55.22,55.02,55.16,363600.0,38.0456,38.1839,38.0456,38.1424,363600.0
2011-07-27 13:50:00,55.16,55.22,55.13,55.19,115300.0,38.1424,38.1839,38.1217,38.1632,115300.0
2011-07-27 14:00:00,55.18,55.25,55.09,55.24,181800.0,38.1562,38.2046,38.094,38.1977,181800.0
2011-07-27 14:10:00,55.24,55.24,55.08,55.09,217200.0,38.1977,38.1977,38.0871,38.094,217200.0
2011-07-27 14:20:00,55.08,55.09,54.83,54.83,381600.0,38.0871,38.094,37.9142,37.9142,381600.0
2011-07-27 14:30:00,54.84,54.84,54.69,54.71,554100.0,37.9211,37.9211,37.8174,37.8312,554100.0
2011-07-27 14:40:00,54.7,54.75,54.47,54.75,541700.0,37.8243,37.8589,37.6653,37.8589,541700.0
2011-07-27 14:50:00,54.74,54.79,54.57,54.7,350100.0,37.852,37.8866,37.7344,37.8243,350100.0
2011-07-27 15:00:00,54.7,54.8,54.67,54.68,253100.0,37.8243,37.8935,37.8036,37.8105,253100.0
2011-07-27 15:10:00,54.68,54.7,54.49,54.51,481900.0,37.8105,37.8243,37.6791,37.6929,481900.0
2011-07-27 15:20:00,54.51,54.56,54.39,54.55,537400.0,37.6929,37.7275,37.61,37.7206,537400.0
2011-07-27 15:30:00,54.55,54.71,54.52,54.68,523400.0,37.7206,37.8312,37.6999,37.8105,523400.0
2011-07-27 15:40:00,54.68,54.68,54.46,54.48,505500.0,37.8105,37.8105,37.6584,37.6722,505500.0
2011-07-27 15:50:00,54.47,54.68,54.41,54.56,1196700.0,37.6653,37.8105,37.6238,37.7275,1196700.0
2011-07-28 09:30:00,54.71,54.87,54.51,54.57,335200.0,37.8312,37.9419,37.6929,37.7344,335200.0
2011-07-28 09:40:00,54.57,54.65,54.46,54.51,415300.0,37.7344,37.7898,37.6584,37.6929,415300.0
2011-07-28 09:50:00,54.5,54.95,54.5,54.94,314700.0,37.686,37.9972,37.686,37.9903,314700.0
2011-07-28 10:00:00,54.94,55.12,54.86,55.08,483200.0,37.9903,38.1148,37.935,38.0871,483200.0
2011-07-28 10:10:00,55.09,55.21,55.05,55.19,286900.0,38.094,38.177,38.0663,38.1632,286900.0
2011-07-28 10:20:00,55.18,55.3,55.15,55.22,256000.0,38.1562,38.2392,38.1355,38.1839,256000.0
2011-07-28 10:30:00,55.22,55.32,55.2,55.27,345900.0,38.1839,38.2531,38.1701,38.2185,345900.0
2011-07-28 10:40:00,55.29,55.46,55.25,55.34,359000.0,38.2323,38.3499,38.2046,38.2669,359000.0
2011-07-28 10:50:00,55.34,55.38,55.25,55.34,164100.0,38.2669,38.2945,38.2046,38.2669,164100.0
2011-07-28 11:00:00,55.34,55.46,55.28,55.4,211600.0,38.2669,38.3499,38.2254,38.3084,211600.0
2011-07-28 11:10:00,55.41,55.42,55.28,55.37,179400.0,38.3153,38.3222,38.2254,38.2876,179400.0
2011-07-28 11:20:00,55.38,55.6,55.34,55.52,278700.0,38.2945,38.4467,38.2669,38.3913,278700.0
2011-07-28 11:30:00,55.52,55.61,55.36,55.42,243600.0,38.3913,38.4536,38.2807,38.3222,243600.0
2011-07-28 11:40:00,55.42,55.47,55.36,55.38,127800.0,38.3222,38.3568,38.2807,38.2945,127800.0
2011-07-28 11:50:00,55.38,55.52,55.33,55.47,190800.0,38.2945,38.3913,38.26,38.3568,190800.0
2011-07-28 12:00:00,55.47,55.61,55.45,55.56,196900.0,38.3568,38.4536,38.3429,38.419,196900.0
2011-07-28 12:10:00,55.56,55.59,55.47,55.51,259300.0,38.419,38.4398,38.3568,38.3844,259300.0
2011-07-28 12:20:00,55.51,55.59,55.5,55.55,121600.0,38.3844,38.4398,38.3775,38.4121,121600.0
2011-07-28 12:30:00,55.55,55.6,55.46,55.46,101400.0,38.4121,38.4467,38.3499,38.3499,101400.0
2011-07-28 12:40:00,55.47,55.5,55.41,55.44,159100.0,38.3568,38.3775,38.3153,38.336,159100.0
2011-07-28 12:50:00,55.44,55.51,55.36,55.47,198400.0,38.336,38.3844,38.2807,38.3568,198400.0
2011-07-28 13:00:00,55.48,55.51,55.44,55.48,98800.0,38.3637,38.3844,38.336,38.3637,98800.0
2011-07-28 13:10:00,55.47,55.53,55.42,55.44,199300.0,38.3568,38.3983,38.3222,38.336,199300.0
2011-07-28 13:20:00,55.45,55.48,55.37,55.45,165400.0,38.3429,38.3637,38.2876,38.3429,165400.0
2011-07-28 13:30:00,55.45,55.51,55.38,55.51,152500.0,38.3429,38.3844,38.2945,38.3844,152500.0
2011-07-28 13:40:00,55.52,55.57,55.43,55.57,317100.0,38.3913,38.4259,38.3291,38.4259,317100.0
2011-07-28 13:50:00,55.58,55.61,55.48,55.51,329900.0,38.4328,38.4536,38.3637,38.3844,329900.0
2011-07-28 14:00:00,55.51,55.54,55.33,55.34,124000.0,38.3844,38.4052,38.26,38.2669,124000.0
2011-07-28 14:10:00,55.35,55.36,55.23,55.28,207700.0,38.2738,38.2807,38.1908,38.2254,207700.0
2011-07-28 14:20:00,55.28,55.3,55.11,55.14,288700.0,38.2254,38.2392,38.1078,38.1286,288700.0
2011-07-28 14:30:00,55.14,55.17,55.05,55.08,226300.0,38.1286,38.1493,38.0663,38.0871,226300.0
2011-07-28 14:40:00,55.07,55.3,55.07,55.27,163600.0,38.0802,38.2392,38.0802,38.2185,163600.0
2011-07-28 14:50:00,55.26,55.35,55.21,55.25,232500.0,38.2116,38.2738,38.177,38.2046,232500.0
2011-07-28 15:00:00,55.24,55.24,55.05,55.12,173100.0,38.1977,38.1977,38.0663,38.1148,173100.0
2011-07-28 15:10:00,55.12,55.17,55.05,55.12,173800.0,38.1148,38.1493,38.0663,38.1148,173800.0
2011-07-28 15:20:00,55.12,55.12,54.93,54.95,328200.0,38.1148,38.1148,37.9834,37.9972,328200.0
2011-07-28 15:30:00,54.95,55.03,54.87,54.99,269500.0,37.9972,38.0525,37.9419,38.0249,269500.0
2011-07-28 15:40:00,54.99,54.99,54.83,54.96,463600.0,38.0249,38.0249,37.9142,38.0041,463600.0
2011-07-28 15:50:00,54.95,55.04,54.89,54.98,987700.0,37.9972,38.0594,37.9557,38.0179,987700.0
2011-07-29 09:30:00,54.39,54.76,54.18,54.36,824500.0,37.61,37.8658,37.4648,37.5892,824500.0
2011-07-29 09:40:00,54.36,54.53,54.06,54.2,828800.0,37.5892,37.7068,37.3818,37.4786,828800.0
2011-07-29 09:50:00,54.2,54.51,54.17,54.42,587200.0,37.4786,37.6929,37.4578,37.6307,587200.0
2011-07-29 10:00:00,54.42,54.7,54.17,54.65,454300.0,37.6307,37.8243,37.4578,37.7898,454300.0
2011-07-29 10:10:00,54.65,54.67,54.38,54.49,642400.0,37.7898,37.8036,37.6031,37.6791,642400.0
2011-07-29 10:20:00,54.49,54.79,54.47,54.7,385300.0,37.6791,37.8866,37.6653,37.8243,385300.0
2011-07-29 10:30:00,54.7,54.89,54.6,54.76,311000.0,37.8243,37.9557,37.7552,37.8658,311000.0
2011-07-29 10:40:00,54.76,54.79,54.49,54.79,341200.0,37.8658,37.8866,37.6791,37.8866,341200.0
2011-07-29 10:50:00,54.79,55.0,54.6,54.9,385400.0,37.8866,38.0318,37.7552,37.9626,385400.0
2011-07-29 11:00:00,54.9,55.14,54.76,55.07,350300.0,37.9626,38.1286,37.8658,38.0802,350300.0
2011-07-29 11:10:00,55.07,55.25,54.92,55.24,283500.0,38.0802,38.2046,37.9765,38.1977,283500.0
2011-07-29 11:20:00,55.23,55.28,55.05,55.06,208100.0,38.1908,38.2254,38.0663,38.0733,208100.0
2011-07-29 11:30:00,55.05,55.17,55.04,55.11,261600.0,38.0663,38.1493,38.0594,38.1078,261600.0
2011-07-29 11:40:00,55.1,55.25,55.09,55.13,365900.0,38.1009,38.2046,38.094,38.1217,365900.0
2011-07-29 11:50:00,55.13,55.34,55.13,55.32,488200.0,38.1217,38.2669,38.1217,38.2531,488200.0
2011-07-29 12:00:00,55.32,55.35,55.17,55.25,260600.0,38.2531,38.2738,38.1493,38.2046,260600.0
2011-07-29 12:10:00,55.25,55.27,55.09,55.22,237100.0,38.2046,38.2185,38.094,38.1839,237100.0
2011-07-29 12:20:00,55.23,55.23,55.1,55.11,133300.0,38.1908,38.1908,38.1009,38.1078,133300.0
2011-07-29 12:30:00,55.11,55.16,54.96,55.04,250600.0,38.1078,38.1424,38.0041,38.0594,250600.0
2011-07-29 12:40:00,55.04,55.06,54.91,54.95,150900.0,38.0594,38.0733,37.9695,37.9972,150900.0
2011-07-29 12:50:00,54.96,55.08,54.95,55.0,306600.0,38.0041,38.0871,37.9972,38.0318,306600.0
2011-07-29 13:00:00,55.0,55.07,54.93,55.05,284100.0,38.0318,38.0802,37.9834,38.0663,284100.0
2011-07-29 13:10:00,55.05,55.06,54.98,55.02,108800.0,38.0663,38.0733,38.0179,38.0456,108800.0
2011-07-29 13:20:00,55.01,55.09,55.01,55.05,113800.0,38.0387,38.094,38.0387,38.0663,113800.0
2011-07-29 13:30:00,55.04,55.2,55.03,55.18,192600.0,38.0594,38.1701,38.0525,38.1562,192600.0
2011-07-29 13:40:00,55.18,55.37,55.18,55.33,177300.0,38.1562,38.2876,38.1562,38.26,177300.0
2011-07-29 13:50:00,55.33,55.35,55.15,55.24,142500.0,38.26,38.2738,38.1355,38.1977,142500.0
2011-07-29 14:00:00,55.23,55.32,55.16,55.29,206300.0,38.1908,38.2531,38.1424,38.2323,206300.0
2011-07-29 14:10:00,55.3,55.31,55.13,55.18,200000.0,38.2392,38.2461,38.1217,38.1562,200000.0
2011-07-29 14:20:00,55.18,55.26,55.15,55.2,261500.0,38.1562,38.2116,38.1355,38.1701,261500.0
2011-07-29 14:30:00,55.2,55.29,55.13,55.29,205300.0,38.1701,38.2323,38.1217,38.2323,205300.0
2011-07-29 14:40:00,55.29,55.32,55.15,55.16,265000.0,38.2323,38.2531,38.1355,38.1424,265000.0
2011-07-29 14:50:00,55.16,55.27,55.08,55.09,297300.0,38.1424,38.2185,38.0871,38.094,297300.0
2011-07-29 15:00:00,55.09,55.15,55.0,55.15,262600.0,38.094,38.1355,38.0318,38.1355,262600.0
2011-07-29 15:10:00,55.15,55.2,55.09,55.11,319900.0,38.1355,38.1701,38.094,38.1078,319900.0
2011-07-29 15:20:00,55.12,55.12,54.9,54.96,315000.0,38.1148,38.1148,37.9626,38.0041,315000.0
2011-07-29 15:30:00,54.96,55.02,54.86,54.99,393700.0,38.0041,38.0456,37.935,38.0249,393700.0
2011-07-29 15:40:00,54.99,55.07,54.81,54.9,629200.0,38.0249,38.0802,37.9004,37.9626,629200.0
2011-07-29 15:50:00,54.9,55.04,54.77,54.78,1352300.0,37.9626,38.0594,37.8727,37.8796,1352300.0
2011-08-01 09:30:00,55.23,55.44,55.08,55.31,777600.0,38.1908,38.336,38.0871,38.2461,777600.0
2011-08-01 09:40:00,55.3,55.3,54.9,54.93,407600.0,38.2392,38.2392,37.9626,37.9834,407600.0
2011-08-01 09:50:00,54.91,54.99,54.66,54.76,249700.0,37.9695,38.0249,37.7967,37.8658,249700.0
2011-08-01 10:00:00,54.74,54.74,53.93,54.36,684500.0,37.852,37.852,37.2919,37.5892,684500.0
2011-08-01 10:10:00,54.35,54.49,54.23,54.49,484000.0,37.5823,37.6791,37.4993,37.6791,484000.0
2011-08-01 10:20:00,54.49,54.55,54.12,54.15,374600.0,37.6791,37.7206,37.4233,37.444,374600.0
2011-08-01 10:30:00,54.14,54.27,54.03,54.26,358600.0,37.4371,37.527,37.361,37.5201,358600.0
2011-08-01 10:40:00,54.26,54.28,54.0,54.2,477800.0,37.5201,37.5339,37.3403,37.4786,477800.0
2011-08-01 10:50:00,54.2,54.28,54.03,54.03,462600.0,37.4786,37.5339,37.361,37.361,462600.0
2011-08-01 11:00:00,54.04,54.07,53.76,53.95,497200.0,37.3679,37.3887,37.1743,37.3057,497200.0
2011-08-01 11:10:00,53.95,54.09,53.91,53.97,374100.0,37.3057,37.4025,37.2781,37.3195,374100.0
2011-08-01 11:20:00,53.98,54.17,53.98,54.13,224300.0,37.3265,37.4578,37.3265,37.4302,224300.0
2011-08-01 11:30:00,54.12,54.16,53.77,53.88,407100.0,37.4233,37.4509,37.1812,37.2573,407100.0
2011-08-01 11:40:00,53.88,53.98,53.78,53.82,313900.0,37.2573,37.3265,37.1882,37.2158,313900.0
2011-08-01 11:50:00,53.81,53.88,53.53,53.62,456700.0,37.2089,37.2573,37.0153,37.0775,456700.0
2011-08-01 12:00:00,53.63,53.72,53.43,53.56,529000.0,37.0844,37.1467,36.9461,37.036,529000.0
2011-08-01 12:10:00,53.56,53.66,53.43,53.55,459300.0,37.036,37.1052,36.9461,37.0291,459300.0
2011-08-01 12:20:00,53.55,53.77,53.41,53.74,300700.0,37.0291,37.1812,36.9323,37.1605,300700.0
2011-08-01 12:30:00,53.73,53.81,53.66,53.78,412300.0,37.1536,37.2089,37.1052,37.1882,412300.0
2011-08-01 12:40:00,53.78,53.8,53.62,53.73,282900.0,37.1882,37.202,37.0775,37.1536,282900.0
2011-08-01 12:50:00,53.74,53.93,53.73,53.83,192900.0,37.1605,37.2919,37.1536,37.2227,192900.0
2011-08-01 13:00:00,53.83,53.88,53.71,53.76,305000.0,37.2227,37.2573,37.1398,37.1743,305000.0
2011-08-01 13:10:00,53.76,53.9,53.74,53.88,211800.0,37.1743,37.2711,37.1605,37.2573,211800.0
2011-08-01 13:20:00,53.88,53.97,53.86,53.9,234100.0,37.2573,37.3195,37.2435,37.2711,234100.0
2011-08-01 13:30:00,53.9,53.94,53.85,53.93,219000.0,37.2711,37.2988,37.2366,37.2919,219000.0
2011-08-01 13:40:00,53.93,54.03,53.91,54.01,193400.0,37.2919,37.361,37.2781,37.3472,193400.0
2011-08-01 13:50:00,54.01,54.02,53.92,54.01,179300.0,37.3472,37.3541,37.285,37.3472,179300.0
2011-08-01 14:00:00,54.01,54.01,53.78,53.79,173400.0,37.3472,37.3472,37.1882,37.1951,173400.0
2011-08-01 14:10:00,53.79,53.82,53.65,53.73,355900.0,37.1951,37.2158,37.0983,37.1536,355900.0
2011-08-01 14:20:00,53.74,53.76,53.57,53.62,288800.0,37.1605,37.1743,37.0429,37.0775,288800.0
2011-08-01 14:30:00,53.61,53.75,53.57,53.69,210300.0,37.0706,37.1674,37.0429,37.1259,210300.0
2011-08-01 14:40:00,53.7,53.82,53.65,53.76,258900.0,37.1328,37.2158,37.0983,37.1743,258900.0
2011-08-01 14:50:00,53.77,53.89,53.69,53.83,217200.0,37.1812,37.2642,37.1259,37.2227,217200.0
2011-08-01 15:00:00,53.83,54.02,53.82,53.92,280000.0,37.2227,37.3541,37.2158,37.285,280000.0
2011-08-01 15:10:00,53.93,53.98,53.82,53.9,206200.0,37.2919,37.3265,37.2158,37.2711,206200.0
2011-08-01 15:20:00,53.9,54.1,53.9,53.98,488000.0,37.2711,37.4094,37.2711,37.3265,488000.0
2011-08-01 15:30:00,54.0,54.1,53.83,54.09,558500.0,37.3403,37.4094,37.2227,37.4025,558500.0
2011-08-01 15:40:00,54.09,54.12,53.96,53.98,832700.0,37.4025,37.4233,37.3126,37.3265,832700.0
2011-08-01 15:50:00,53.98,54.12,53.91,54.12,999500.0,37.3265,37.4233,37.2781,37.4233,999500.0
2011-08-02 09:30:00,53.63,53.84,53.5,53.64,414200.0,37.0844,37.2296,36.9945,37.0914,414200.0
2011-08-02 09:40:00,53.64,53.81,53.59,53.69,338700.0,37.0914,37.2089,37.0568,37.1259,338700.0
2011-08-02 09:50:00,53.68,53.9,53.54,53.88,271900.0,37.119,37.2711,37.0222,37.2573,271900.0
2011-08-02 10:00:00,53.89,53.96,53.65,53.71,316200.0,37.2642,37.3126,37.0983,37.1398,316200.0
2011-08-02 10:10:00,53.71,53.89,53.69,53.73,216200.0,37.1398,37.2642,37.1259,37.1536,216200.0
2011-08-02 10:20:00,53.75,53.85,53.64,53.71,217300.0,37.1674,37.2366,37.0914,37.1398,217300.0
2011-08-02 10:30:00,53.71,53.93,53.62,53.86,289800.0,37.1398,37.2919,37.0775,37.2435,289800.0
2011-08-02 10:40:00,53.87,54.02,53.85,53.87,378400.0,37.2504,37.3541,37.2366,37.2504,378400.0
2011-08-02 10:50:00,53.87,53.89,53.64,53.7,349000.0,37.2504,37.2642,37.0914,37.1328,349000.0
2011-08-02 11:00:00,53.7,53.81,53.65,53.71,464900.0,37.1328,37.2089,37.0983,37.1398,464900.0
2011-08-02 11:10:00,53.71,53.72,53.55,53.63,287200.0,37.1398,37.1467,37.0291,37.0844,287200.0
2011-08-02 11:20:00,53.64,53.94,53.57,53.91,324500.0,37.0914,37.2988,37.0429,37.2781,324500.0
2011-08-02 11:30:00,53.91,53.99,53.87,53.93,220500.0,37.2781,37.3334,37.2504,37.2919,220500.0
2011-08-02 11:40:00,53.93,53.94,53.77,53.83,189500.0,37.2919,37.2988,37.1812,37.2227,189500.0
2011-08-02 11:50:00,53.84,53.91,53.78,53.83,89000.0,37.2296,37.2781,37.1882,37.2227,89000.0
2011-08-02 12:00:00,53.83,53.86,53.75,53.79,108900.0,37.2227,37.2435,37.1674,37.1951,108900.0
2011-08-02 12:10:00,53.79,53.94,53.75,53.92,141500.0,37.1951,37.2988,37.1674,37.285,141500.0
2011-08-02 12:20:00,53.91,53.97,53.87,53.88,126800.0,37.2781,37.3195,37.2504,37.2573,126800.0
2011-08-02 12:30:00,53.88,53.89,53.64,53.71,901900.0,37.2573,37.2642,37.0914,37.1398,901900.0
2011-08-02 12:40:00,53.72,53.73,53.29,53.39,754600.0,37.1467,37.1536,36.8493,36.9185,754600.0
2011-08-02 12:50:00,53.39,53.5,53.37,53.48,520100.0,36.9185,36.9945,36.9047,36.9807,520100.0
2011-08-02 13:00:00,53.47,53.59,53.4,53.54,436700.0,36.9738,37.0568,36.9254,37.0222,436700.0
2011-08-02 13:10:00,53.54,53.55,53.42,53.53,347400.0,37.0222,37.0291,36.9392,37.0153,347400.0
2011-08-02 13:20:00,53.53,53.62,53.53,53.59,444200.0,37.0153,37.0775,37.0153,37.0568,444200.0
2011-08-02 13:30:00,53.59,53.63,53.42,53.52,483900.0,37.0568,37.0844,36.9392,37.0084,483900.0
2011-08-02 13:40:00,53.52,53.56,53.44,53.47,355000.0,37.0084,37.036,36.9531,36.9738,355000.0
2011-08-02 13:50:00,53.48,53.48,53.25,53.3,496100.0,36.9807,36.9807,36.8217,36.8562,496100.0
2011-08-02 14:00:00,53.29,53.42,53.28,53.4,381400.0,36.8493,36.9392,36.8424,36.9254,381400.0
2011-08-02 14:10:00,53.39,53.56,53.38,53.53,440600.0,36.9185,37.036,36.9116,37.0153,440600.0
2011-08-02 14:20:00,53.54,53.55,53.33,53.36,476100.0,37.0222,37.0291,36.877,36.8977,476100.0
2011-08-02 14:30:00,53.36,53.39,53.26,53.26,513200.0,36.8977,36.9185,36.8286,36.8286,513200.0
2011-08-02 14:40:00,53.26,53.4,53.22,53.38,470800.0,36.8286,36.9254,36.8009,36.9116,470800.0
2011-08-02 14:50:00,53.38,53.62,53.38,53.53,511200.0,36.9116,37.0775,36.9116,37.0153,511200.0
2011-08-02 15:00:00,53.53,53.59,53.48,53.52,186700.0,37.0153,37.0568,36.9807,37.0084,186700.0
2011-08-02 15:10:00,53.52,53.56,53.37,53.42,288900.0,37.0084,37.036,36.9047,36.9392,288900.0
2011-08-02 15:20:00,53.42,53.43,53.13,53.24,469200.0,36.9392,36.9461,36.7387,36.8148,469200.0
2011-08-02 15:30:00,53.24,53.4,53.22,53.34,387800.0,36.8148,36.9254,36.8009,36.8839,387800.0
2011-08-02 15:40:00,53.34,53.35,53.15,53.18,751500.0,36.8839,36.8908,36.7525,36.7733,751500.0
2011-08-02 15:50:00,53.17,53.17,52.95,53.02,1067900.0,36.7664,36.7664,36.6142,36.6626,1067900.0
2011-08-03 09:30:00,53.22,53.45,53.0,53.11,615900.0,36.8009,36.96,36.6488,36.7249,615900.0
2011-08-03 09:40:00,53.12,53.23,53.07,53.16,547800.0,36.7318,36.8078,36.6972,36.7594,547800.0
2011-08-03 09:50:00,53.16,53.6,53.15,53.6,317800.0,36.7594,37.0637,36.7525,37.0637,317800.0
2011-08-03 10:00:00,53.6,53.68,53.28,53.52,539700.0,37.0637,37.119,36.8424,37.0084,539700.0
2011-08-03 10:10:00,53.52,53.61,53.3,53.39,349900.0,37.0084,37.0706,36.8562,36.9185,349900.0
2011-08-03 10:20:00,53.41,53.41,53.14,53.25,493100.0,36.9323,36.9323,36.7456,36.8217,493100.0
2011-08-03 10:30:00,53.25,53.25,52.86,52.99,895100.0,36.8217,36.8217,36.552,36.6419,895100.0
2011-08-03 10:40:00,52.97,53.07,52.73,52.82,619900.0,36.6281,36.6972,36.4621,36.5243,619900.0
2011-08-03 10:50:00,52.83,53.14,52.7,53.11,431900.0,36.5312,36.7456,36.4414,36.7249,431900.0
2011-08-03 11:00:00,53.11,53.29,52.99,53.04,449500.0,36.7249,36.8493,36.6419,36.6765,449500.0
2011-08-03 11:10:00,53.03,53.45,52.96,53.37,333600.0,36.6695,36.96,36.6211,36.9047,333600.0
2011-08-03 11:20:00,53.37,53.45,53.23,53.36,385000.0,36.9047,36.96,36.8078,36.8977,385000.0
2011-08-03 11:30:00,53.38,53.53,53.35,53.47,316300.0,36.9116,37.0153,36.8908,36.9738,316300.0
2011-08-03 11:40:00,53.48,53.48,53.09,53.2,191300.0,36.9807,36.9807,36.711,36.7871,191300.0
2011-08-03 11:50:00,53.21,53.3,53.12,53.14,165100.0,36.794,36.8562,36.7318,36.7456,165100.0
2011-08-03 12:00:00,53.14,53.14,52.88,53.1,319600.0,36.7456,36.7456,36.5658,36.7179,319600.0
2011-08-03 12:10:00,53.09,53.09,52.83,52.86,251800.0,36.711,36.711,36.5312,36.552,251800.0
2011-08-03 12:20:00,52.87,52.92,52.77,52.89,171400.0,36.5589,36.5935,36.4898,36.5727,171400.0
2011-08-03 12:30:00,52.89,53.02,52.76,52.98,372000.0,36.5727,36.6626,36.4828,36.635,372000.0
2011-08-03 12:40:00,52.99,53.08,52.91,53.08,129200.0,36.6419,36.7041,36.5866,36.7041,129200.0
2011-08-03 12:50:00,53.07,53.17,52.98,53.01,194500.0,36.6972,36.7664,36.635,36.6557,194500.0
2011-08-03 13:00:00,53.02,53.05,52.85,52.97,206100.0,36.6626,36.6834,36.5451,36.6281,206100.0
2011-08-03 13:10:00,52.97,53.15,52.93,53.1,206900.0,36.6281,36.7525,36.6004,36.7179,206900.0
2011-08-03 13:20:00,53.1,53.29,53.08,53.22,154400.0,36.7179,36.8493,36.7041,36.8009,154400.0
2011-08-03 13:30:00,53.22,53.55,53.22,53.54,271000.0,36.8009,37.0291,36.8009,37.0222,271000.0
2011-08-03 13:40:00,53.53,53.66,53.48,53.56,329500.0,37.0153,37.1052,36.9807,37.036,329500.0
2011-08-03 13:50:00,53.56,53.61,53.45,53.48,321200.0,37.036,37.0706,36.96,36.9807,321200.0
2011-08-03 14:00:00,53.48,53.71,53.48,53.54,358000.0,36.9807,37.1398,36.9807,37.0222,358000.0
2011-08-03 14:10:00,53.55,53.7,53.47,53.49,308400.0,37.0291,37.1328,36.9738,36.9876,308400.0
2011-08-03 14:20:00,53.49,53.56,53.33,53.4,454000.0,36.9876,37.036,36.877,36.9254,454000.0
2011-08-03 14:30:00,53.4,53.43,53.27,53.4,199100.0,36.9254,36.9461,36.8355,36.9254,199100.0
2011-08-03 14:40:00,53.4,53.46,53.27,53.4,377400.0,36.9254,36.9669,36.8355,36.9254,377400.0
2011-08-03 14:50:00,53.4,53.56,53.33,53.5,188100.0,36.9254,37.036,36.877,36.9945,188100.0
2011-08-03 15:00:00,53.5,53.66,53.47,53.49,278800.0,36.9945,37.1052,36.9738,36.9876,278800.0
2011-08-03 15:10:00,53.49,53.66,53.44,53.63,390100.0,36.9876,37.1052,36.9531,37.0844,390100.0
2011-08-03 15:20:00,53.64,53.79,53.59,53.65,408400.0,37.0914,37.1951,37.0568,37.0983,408400.0
2011-08-03 15:30:00,53.65,53.71,53.5,53.58,307600.0,37.0983,37.1398,36.9945,37.0499,307600.0
2011-08-03 15:40:00,53.59,53.74,53.55,53.63,404400.0,37.0568,37.1605,37.0291,37.0844,404400.0
2011-08-03 15:50:00,53.64,53.81,53.63,53.73,724500.0,37.0914,37.2089,37.0844,37.1536,724500.0
2011-08-04 09:30:00,52.94,53.05,52.6,52.81,620400.0,36.6073,36.6834,36.3722,36.5174,620400.0
2011-08-04 09:40:00,52.8,53.09,52.68,52.89,449700.0,36.5105,36.711,36.4275,36.5727,449700.0
2011-08-04 09:50:00,52.9,52.92,52.69,52.73,441300.0,36.5797,36.5935,36.4344,36.4621,441300.0
2011-08-04 10:00:00,52.72,52.95,52.56,52.6,504000.0,36.4552,36.6142,36.3445,36.3722,504000.0
2011-08-04 10:10:00,52.61,52.64,52.35,52.35,520100.0,36.3791,36.3999,36.1993,36.1993,520100.0
2011-08-04 10:20:00,52.35,52.7,52.34,52.56,329800.0,36.1993,36.4414,36.1924,36.3445,329800.0
2011-08-04 10:30:00,52.55,52.84,52.52,52.74,427100.0,36.3376,36.5382,36.3169,36.469,427100.0
2011-08-04 10:40:00,52.75,52.75,52.3,52.55,502200.0,36.4759,36.4759,36.1648,36.3376,502200.0
2011-08-04 10:50:00,52.55,52.56,52.27,52.41,485800.0,36.3376,36.3445,36.144,36.2408,485800.0
2011-08-04 11:00:00,52.41,52.57,52.27,52.45,707200.0,36.2408,36.3515,36.144,36.2685,707200.0
2011-08-04 11:10:00,52.46,52.51,52.3,52.42,403500.0,36.2754,36.31,36.1648,36.2477,403500.0
2011-08-04 11:20:00,52.41,52.44,51.98,51.99,609500.0,36.2408,36.2616,35.9435,35.9504,609500.0
2011-08-04 11:30:00,52.0,52.18,51.93,52.13,395500.0,35.9573,36.0818,35.9089,36.0472,395500.0
2011-08-04 11:40:00,52.14,52.14,51.61,51.8,574700.0,36.0541,36.0541,35.6876,35.819,574700.0
2011-08-04 11:50:00,51.81,52.0,51.7,52.0,276800.0,35.8259,35.9573,35.7499,35.9573,276800.0
2011-08-04 12:00:00,52.01,52.21,51.97,52.1,336800.0,35.9642,36.1025,35.9366,36.0265,336800.0
2011-08-04 12:10:00,52.1,52.38,52.03,52.3,406000.0,36.0265,36.2201,35.9781,36.1648,406000.0
2011-08-04 12:20:00,52.3,52.51,52.23,52.45,345400.0,36.1648,36.31,36.1164,36.2685,345400.0
2011-08-04 12:30:00,52.47,52.59,52.39,52.51,270300.0,36.2823,36.3653,36.227,36.31,270300.0
2011-08-04 12:40:00,52.5,52.65,52.43,52.65,218100.0,36.3031,36.4068,36.2547,36.4068,218100.0
2011-08-04 12:50:00,52.65,52.67,52.42,52.45,212600.0,36.4068,36.4206,36.2477,36.2685,212600.0
2011-08-04 13:00:00,52.45,52.64,52.43,52.6,195800.0,36.2685,36.3999,36.2547,36.3722,195800.0
2011-08-04 13:10:00,52.59,52.6,52.36,52.46,232900.0,36.3653,36.3722,36.2062,36.2754,232900.0
2011-08-04 13:20:00,52.45,52.65,52.45,52.57,159700.0,36.2685,36.4068,36.2685,36.3515,159700.0
2011-08-04 13:30:00,52.57,52.57,52.35,52.41,162600.0,36.3515,36.3515,36.1993,36.2408,162600.0
2011-08-04 13:40:00,52.41,52.43,52.11,52.2,198200.0,36.2408,36.2547,36.0334,36.0956,198200.0
2011-08-04 13:50:00,52.19,52.27,52.08,52.23,291700.0,36.0887,36.144,36.0126,36.1164,291700.0
2011-08-04 14:00:00,52.24,52.28,52.06,52.16,349900.0,36.1233,36.1509,35.9988,36.068,349900.0
2011-08-04 14:10:00,52.17,52.19,52.0,52.06,267200.0,36.0749,36.0887,35.9573,35.9988,267200.0
2011-08-04 14:20:00,52.06,52.14,51.95,52.05,464900.0,35.9988,36.0541,35.9227,35.9919,464900.0
2011-08-04 14:30:00,52.06,52.41,51.99,52.31,488500.0,35.9988,36.2408,35.9504,36.1717,488500.0
2011-08-04 14:40:00,52.31,52.41,52.21,52.34,447200.0,36.1717,36.2408,36.1025,36.1924,447200.0
2011-08-04 14:50:00,52.34,52.36,52.11,52.18,331700.0,36.1924,36.2062,36.0334,36.0818,331700.0
2011-08-04 15:00:00,52.18,52.4,52.06,52.28,446000.0,36.0818,36.2339,35.9988,36.1509,446000.0
2011-08-04 15:10:00,52.28,52.32,51.86,51.89,563700.0,36.1509,36.1786,35.8605,35.8813,563700.0
2011-08-04 15:20:00,51.89,51.93,51.6,51.6,672100.0,35.8813,35.9089,35.6807,35.6807,672100.0
2011-08-04 15:30:00,51.6,51.78,51.48,51.62,851300.0,35.6807,35.8052,35.5977,35.6945,851300.0
2011-08-04 15:40:00,51.62,51.67,51.33,51.53,1464600.0,35.6945,35.7291,35.494,35.6323,1464600.0
2011-08-04 15:50:00,51.52,51.54,51.2,51.24,1688800.0,35.6254,35.6392,35.4041,35.4318,1688800.0
2011-08-05 09:30:00,51.86,51.98,51.64,51.66,855100.0,35.8605,35.9435,35.7084,35.7222,855100.0
2011-08-05 09:40:00,51.66,51.71,51.42,51.42,796200.0,35.7222,35.7568,35.5563,35.5563,796200.0
2011-08-05 09:50:00,51.42,51.47,49.0,50.64,1772400.0,35.5563,35.5908,33.8829,35.0169,1772400.0
2011-08-05 10:00:00,50.64,51.13,50.39,51.08,1054800.0,35.0169,35.3557,34.844,35.3211,1054800.0
2011-08-05 10:10:00,51.08,51.63,50.69,51.53,734000.0,35.3211,35.7015,35.0515,35.6323,734000.0
2011-08-05 10:20:00,51.53,51.75,51.4,51.49,479500.0,35.6323,35.7844,35.5424,35.6047,479500.0
2011-08-05 10:30:00,51.48,51.48,50.96,51.23,367400.0,35.5977,35.5977,35.2382,35.4249,367400.0
2011-08-05 10:40:00,51.23,51.29,50.83,51.06,470600.0,35.4249,35.4664,35.1483,35.3073,470600.0
2011-08-05 10:50:00,51.06,51.17,50.87,51.14,412600.0,35.3073,35.3834,35.1759,35.3626,412600.0
2011-08-05 11:00:00,51.14,51.14,50.64,50.7,529900.0,35.3626,35.3626,35.0169,35.0584,529900.0
2011-08-05 11:10:00,50.68,50.75,50.34,50.38,798200.0,35.0446,35.093,34.8094,34.8371,798200.0
2011-08-05 11:20:00,50.39,50.71,50.12,50.32,972500.0,34.844,35.0653,34.6573,34.7956,972500.0
2011-08-05 11:30:00,50.32,50.46,49.94,50.0,1332600.0,34.7956,34.8924,34.5329,34.5743,1332600.0
2011-08-05 11:40:00,50.0,50.15,49.58,49.63,982600.0,34.5743,34.6781,34.2839,34.3185,982600.0
2011-08-05 11:50:00,49.64,49.67,48.97,49.18,1051300.0,34.3254,34.3461,33.8621,34.0073,1051300.0
2011-08-05 12:00:00,49.19,49.59,49.11,49.58,751600.0,34.0142,34.2908,33.9589,34.2839,751600.0
2011-08-05 12:10:00,49.58,50.62,49.54,50.23,1753900.0,34.2839,35.0031,34.2563,34.7334,1753900.0
2011-08-05 12:20:00,50.23,50.44,50.0,50.14,751000.0,34.7334,34.8786,34.5743,34.6711,751000.0
2011-08-05 12:30:00,50.15,50.73,50.14,50.6,805600.0,34.6781,35.0791,34.6711,34.9892,805600.0
2011-08-05 12:40:00,50.6,51.33,50.35,51.13,964400.0,34.9892,35.494,34.8164,35.3557,964400.0
2011-08-05 12:50:00,51.13,51.74,51.09,51.54,1233000.0,35.3557,35.7775,35.3281,35.6392,1233000.0
2011-08-05 13:00:00,51.53,51.72,50.82,51.11,953600.0,35.6323,35.7637,35.1414,35.3419,953600.0
2011-08-05 13:10:00,51.1,51.4,51.05,51.38,261400.0,35.335,35.5424,35.3004,35.5286,261400.0
2011-08-05 13:20:00,51.38,51.52,51.3,51.4,281700.0,35.5286,35.6254,35.4733,35.5424,281700.0
2011-08-05 13:30:00,51.41,51.54,51.28,51.39,340300.0,35.5493,35.6392,35.4594,35.5355,340300.0
2011-08-05 13:40:00,51.36,51.66,51.25,51.62,491200.0,35.5148,35.7222,35.4387,35.6945,491200.0
2011-08-05 13:50:00,51.59,51.9,51.54,51.7,341900.0,35.6738,35.8882,35.6392,35.7499,341900.0
2011-08-05 14:00:00,51.69,51.74,51.28,51.32,260200.0,35.743,35.7775,35.4594,35.4871,260200.0
2011-08-05 14:10:00,51.31,51.37,51.1,51.26,261900.0,35.4802,35.5217,35.335,35.4456,261900.0
2011-08-05 14:20:00,51.27,51.42,51.17,51.23,282000.0,35.4525,35.5563,35.3834,35.4249,282000.0
2011-08-05 14:30:00,51.23,51.39,51.05,51.38,187700.0,35.4249,35.5355,35.3004,35.5286,187700.0
2011-08-05 14:40:00,51.38,51.38,51.05,51.07,189000.0,35.5286,35.5286,35.3004,35.3142,189000.0
2011-08-05 14:50:00,51.06,51.07,50.79,50.97,437500.0,35.3073,35.3142,35.1206,35.2451,437500.0
2011-08-05 15:00:00,50.96,51.08,50.4,50.68,481500.0,35.2382,35.3211,34.8509,35.0446,481500.0
2011-08-05 15:10:00,50.68,51.02,50.55,50.82,368600.0,35.0446,35.2797,34.9547,35.1414,368600.0
2011-08-05 15:20:00,50.81,51.04,50.53,50.53,417500.0,35.1344,35.2935,34.9408,34.9408,417500.0
2011-08-05 15:30:00,50.54,51.14,50.54,51.1,534800.0,34.9477,35.3626,34.9477,35.335,534800.0
2011-08-05 15:40:00,51.09,51.23,50.84,50.97,593800.0,35.3281,35.4249,35.1552,35.2451,593800.0
2011-08-05 15:50:00,50.96,51.18,50.86,51.02,1079400.0,35.2382,35.3903,35.169,35.2797,1079400.0
2011-08-08 09:30:00,49.21,49.95,48.99,49.89,1533800.0,34.0281,34.5398,33.8759,34.4983,1533800.0
2011-08-08 09:40:00,49.91,50.0,49.4,49.6,897800.0,34.5121,34.5743,34.1594,34.2977,897800.0
2011-08-08 09:50:00,49.59,49.79,49.2,49.66,1123100.0,34.2908,34.4291,34.0212,34.3392,1123100.0
2011-08-08 10:00:00,49.65,49.77,49.3,49.43,1065500.0,34.3323,34.4153,34.0903,34.1802,1065500.0
2011-08-08 10:10:00,49.43,49.55,48.64,48.87,1087000.0,34.1802,34.2632,33.6339,33.793,1087000.0
2011-08-08 10:20:00,48.87,48.91,48.1,48.19,1595900.0,33.793,33.8206,33.2605,33.3227,1595900.0
2011-08-08 10:30:00,48.18,48.64,48.18,48.62,1004400.0,33.3158,33.6339,33.3158,33.6201,1004400.0
2011-08-08 10:40:00,48.62,48.95,48.44,48.95,983900.0,33.6201,33.8483,33.4956,33.8483,983900.0
2011-08-08 10:50:00,48.95,48.97,48.51,48.61,698100.0,33.8483,33.8621,33.544,33.6132,698100.0
2011-08-08 11:00:00,48.61,49.22,48.46,49.16,832600.0,33.6132,34.035,33.5095,33.9935,832600.0
2011-08-08 11:10:00,49.15,49.3,49.04,49.15,594400.0,33.9866,34.0903,33.9105,33.9866,594400.0
2011-08-08 11:20:00,49.15,49.17,48.93,49.0,615100.0,33.9866,34.0004,33.8344,33.8829,615100.0
2011-08-08 11:30:00,49.0,49.0,48.69,48.92,578100.0,33.8829,33.8829,33.6685,33.8275,578100.0
2011-08-08 11:40:00,48.92,49.14,48.77,49.12,683700.0,33.8275,33.9797,33.7238,33.9658,683700.0
2011-08-08 11:50:00,49.12,49.24,49.01,49.15,324900.0,33.9658,34.0488,33.8898,33.9866,324900.0
2011-08-08 12:00:00,49.15,49.15,48.68,48.76,518400.0,33.9866,33.9866,33.6616,33.7169,518400.0
2011-08-08 12:10:00,48.76,48.79,48.51,48.59,467300.0,33.7169,33.7376,33.544,33.5993,467300.0
2011-08-08 12:20:00,48.59,48.85,48.5,48.65,269600.0,33.5993,33.7791,33.5371,33.6408,269600.0
2011-08-08 12:30:00,48.65,48.86,48.59,48.71,366400.0,33.6408,33.786,33.5993,33.6823,366400.0
2011-08-08 12:40:00,48.72,49.05,48.69,48.99,477300.0,33.6892,33.9174,33.6685,33.8759,477300.0
2011-08-08 12:50:00,48.99,49.1,48.86,48.88,256900.0,33.8759,33.952,33.786,33.7999,256900.0
2011-08-08 13:00:00,48.87,49.09,48.86,48.96,440900.0,33.793,33.9451,33.786,33.8552,440900.0
2011-08-08 13:10:00,48.96,49.01,48.61,48.69,537500.0,33.8552,33.8898,33.6132,33.6685,537500.0
2011-08-08 13:20:00,48.7,48.89,48.65,48.76,315700.0,33.6754,33.8068,33.6408,33.7169,315700.0
2011-08-08 13:30:00,48.76,48.82,48.41,48.5,445800.0,33.7169,33.7584,33.4749,33.5371,445800.0
2011-08-08 13:40:00,48.48,48.52,48.22,48.35,682600.0,33.5233,33.5509,33.3435,33.4334,682600.0
2011-08-08 13:50:00,48.35,48.5,48.06,48.14,1286100.0,33.4334,33.5371,33.2329,33.2882,1286100.0
2011-08-08 14:00:00,48.15,48.53,48.08,48.25,610300.0,33.2951,33.5579,33.2467,33.3642,610300.0
2011-08-08 14:10:00,48.25,48.41,47.82,47.97,757600.0,33.3642,33.4749,33.0669,33.1706,757600.0
2011-08-08 14:20:00,47.99,48.04,47.28,47.74,1623300.0,33.1845,33.219,32.6935,33.0116,1623300.0
2011-08-08 14:30:00,47.73,48.25,47.56,47.8,795800.0,33.0047,33.3642,32.8871,33.0531,795800.0
2011-08-08 14:40:00,47.82,47.99,47.51,47.73,768200.0,33.0669,33.1845,32.8525,33.0047,768200.0
2011-08-08 14:50:00,47.75,47.96,47.66,47.94,516500.0,33.0185,33.1637,32.9563,33.1499,516500.0
2011-08-08 15:00:00,47.94,48.3,47.83,48.23,563300.0,33.1499,33.3988,33.0738,33.3504,563300.0
2011-08-08 15:10:00,48.24,48.75,48.09,48.55,701600.0,33.3573,33.71,33.2536,33.5717,701600.0
2011-08-08 15:20:00,48.54,48.59,48.0,48.02,646700.0,33.5648,33.5993,33.1914,33.2052,646700.0
2011-08-08 15:30:00,48.01,48.1,47.72,47.96,753700.0,33.1983,33.2605,32.9978,33.1637,753700.0
2011-08-08 15:40:00,47.96,48.01,47.35,47.55,1164500.0,33.1637,33.1983,32.7419,32.8802,1164500.0
2011-08-08 15:50:00,47.54,47.85,46.88,47.29,2687000.0,32.8733,33.0876,32.4169,32.7004,2687000.0
2011-08-09 09:30:00,47.82,48.6,47.77,48.0,1497900.0,33.0669,33.6063,33.0323,33.1914,1497900.0
2011-08-09 09:40:00,48.0,48.07,47.15,47.67,1291600.0,33.1914,33.2398,32.6036,32.9632,1291600.0
2011-08-09 09:50:00,47.67,48.43,47.65,48.4,1203300.0,32.9632,33.4887,32.9493,33.468,1203300.0
2011-08-09 10:00:00,48.4,48.56,48.07,48.41,1598400.0,33.468,33.5786,33.2398,33.4749,1598400.0
2011-08-09 10:10:00,48.4,48.79,48.26,48.78,935000.0,33.468,33.7376,33.3712,33.7307,935000.0
2011-08-09 10:20:00,48.78,48.98,48.43,48.96,835900.0,33.7307,33.869,33.4887,33.8552,835900.0
2011-08-09 10:30:00,48.98,49.33,48.91,48.91,1127700.0,33.869,34.111,33.8206,33.8206,1127700.0
2011-08-09 10:40:00,48.91,49.16,48.57,49.01,616200.0,33.8206,33.9935,33.5855,33.8898,616200.0
2011-08-09 10:50:00,49.01,49.22,48.94,49.06,714700.0,33.8898,34.035,33.8414,33.9243,714700.0
2011-08-09 11:00:00,49.05,49.07,48.58,48.64,641000.0,33.9174,33.9313,33.5924,33.6339,641000.0
2011-08-09 11:10:00,48.65,48.88,48.47,48.76,478100.0,33.6408,33.7999,33.5164,33.7169,478100.0
2011-08-09 11:20:00,48.76,49.19,48.74,49.18,445600.0,33.7169,34.0142,33.7031,34.0073,445600.0
2011-08-09 11:30:00,49.19,49.25,49.03,49.09,612900.0,34.0142,34.0557,33.9036,33.9451,612900.0
2011-08-09 11:40:00,49.09,49.25,49.04,49.1,379200.0,33.9451,34.0557,33.9105,33.952,379200.0
2011-08-09 11:50:00,49.11,49.42,49.11,49.33,468900.0,33.9589,34.1733,33.9589,34.111,468900.0
2011-08-09 12:00:00,49.32,49.48,49.19,49.4,468000.0,34.1041,34.2148,34.0142,34.1594,468000.0
2011-08-09 12:10:00,49.4,49.44,49.21,49.26,325200.0,34.1594,34.1871,34.0281,34.0626,325200.0
2011-08-09 12:20:00,49.25,49.3,49.13,49.19,338600.0,34.0557,34.0903,33.9727,34.0142,338600.0
2011-08-09 12:30:00,49.17,49.32,49.11,49.23,324600.0,34.0004,34.1041,33.9589,34.0419,324600.0
2011-08-09 12:40:00,49.22,49.27,49.05,49.12,311100.0,34.035,34.0696,33.9174,33.9658,311100.0
2011-08-09 12:50:00,49.12,49.21,48.98,48.98,456300.0,33.9658,34.0281,33.869,33.869,456300.0
2011-08-09 13:00:00,49.0,49.0,48.65,48.91,630800.0,33.8829,33.8829,33.6408,33.8206,630800.0
2011-08-09 13:10:00,48.9,49.06,48.84,48.92,224600.0,33.8137,33.9243,33.7722,33.8275,224600.0
2011-08-09 13:20:00,48.92,48.96,48.77,48.82,202900.0,33.8275,33.8552,33.7238,33.7584,202900.0
2011-08-09 13:30:00,48.81,48.88,48.52,48.55,272500.0,33.7515,33.7999,33.5509,33.5717,272500.0
2011-08-09 13:40:00,48.56,48.61,48.4,48.5,562400.0,33.5786,33.6132,33.468,33.5371,562400.0
2011-08-09 13:50:00,48.5,48.64,48.29,48.53,686400.0,33.5371,33.6339,33.3919,33.5579,686400.0
2011-08-09 14:00:00,48.54,48.59,48.21,48.25,527800.0,33.5648,33.5993,33.3366,33.3642,527800.0
2011-08-09 14:10:00,48.27,48.92,48.18,48.28,429600.0,33.3781,33.8275,33.3158,33.385,429600.0
2011-08-09 14:20:00,48.31,48.37,47.25,48.21,1549100.0,33.4057,33.4472,32.6728,33.3366,1549100.0
2011-08-09 14:30:00,48.2,48.23,47.2,47.26,1077100.0,33.3297,33.3504,32.6382,32.6797,1077100.0
2011-08-09 14:40:00,47.27,47.57,46.7,47.22,1306500.0,32.6866,32.894,32.2924,32.652,1306500.0
2011-08-09 14:50:00,47.2,48.0,47.19,47.66,1135200.0,32.6382,33.1914,32.6313,32.9563,1135200.0
2011-08-09 15:00:00,47.64,48.07,47.36,47.73,760600.0,32.9424,33.2398,32.7488,33.0047,760600.0
2011-08-09 15:10:00,47.73,48.62,47.63,48.35,706500.0,33.0047,33.6201,32.9355,33.4334,706500.0
2011-08-09 15:20:00,48.36,48.62,48.1,48.5,653900.0,33.4403,33.6201,33.2605,33.5371,653900.0
2011-08-09 15:30:00,48.5,48.57,48.16,48.49,753400.0,33.5371,33.5855,33.302,33.5302,753400.0
2011-08-09 15:40:00,48.53,49.2,48.45,49.05,1119300.0,33.5579,34.0212,33.5025,33.9174,1119300.0
2011-08-09 15:50:00,49.05,49.88,49.03,49.85,1856100.0,33.9174,34.4914,33.9036,34.4706,1856100.0
2011-08-10 09:30:00,48.4,48.5,47.82,48.37,1350700.0,33.468,33.5371,33.0669,33.4472,1350700.0
2011-08-10 09:40:00,48.37,48.59,48.2,48.51,1144900.0,33.4472,33.5993,33.3297,33.544,1144900.0
2011-08-10 09:50:00,48.52,48.67,48.1,48.1,925100.0,33.5509,33.6547,33.2605,33.2605,925100.0
2011-08-10 10:00:00,48.12,48.31,47.84,47.86,1024700.0,33.2743,33.4057,33.0807,33.0946,1024700.0
2011-08-10 10:10:00,47.86,48.05,47.64,47.87,1190900.0,33.0946,33.2259,32.9424,33.1015,1190900.0
2011-08-10 10:20:00,47.86,48.02,47.46,47.83,1173000.0,33.0946,33.2052,32.818,33.0738,1173000.0
2011-08-10 10:30:00,47.83,48.3,47.76,48.0,1160400.0,33.0738,33.3988,33.0254,33.1914,1160400.0
2011-08-10 10:40:00,48.03,48.16,47.68,47.82,895900.0,33.2121,33.302,32.9701,33.0669,895900.0
2011-08-10 10:50:00,47.8,47.81,47.47,47.58,886300.0,33.0531,33.06,32.8249,32.9009,886300.0
2011-08-10 11:00:00,47.59,47.64,47.27,47.33,842600.0,32.9079,32.9424,32.6866,32.7281,842600.0
2011-08-10 11:10:00,47.31,47.63,47.25,47.58,726200.0,32.7142,32.9355,32.6728,32.9009,726200.0
2011-08-10 11:20:00,47.55,47.61,47.28,47.35,745400.0,32.8802,32.9217,32.6935,32.7419,745400.0
2011-08-10 11:30:00,47.35,47.63,47.28,47.37,1083400.0,32.7419,32.9355,32.6935,32.7557,1083400.0
2011-08-10 11:40:00,47.39,47.46,47.25,47.26,1243400.0,32.7696,32.818,32.6728,32.6797,1243400.0
2011-08-10 11:50:00,47.26,47.94,47.25,47.77,826600.0,32.6797,33.1499,32.6728,33.0323,826600.0
2011-08-10 12:00:00,47.75,48.01,47.64,47.77,798200.0,33.0185,33.1983,32.9424,33.0323,798200.0
2011-08-10 12:10:00,47.77,47.84,47.64,47.8,589800.0,33.0323,33.0807,32.9424,33.0531,589800.0
2011-08-10 12:20:00,47.8,47.85,47.6,47.61,499400.0,33.0531,33.0876,32.9148,32.9217,499400.0
2011-08-10 12:30:00,47.61,47.81,47.52,47.6,352700.0,32.9217,33.06,32.8595,32.9148,352700.0
2011-08-10 12:40:00,47.6,47.7,47.48,47.57,362800.0,32.9148,32.9839,32.8318,32.894,362800.0
2011-08-10 12:50:00,47.57,47.77,47.51,47.71,285100.0,32.894,33.0323,32.8525,32.9908,285100.0
2011-08-10 13:00:00,47.71,47.89,47.63,47.8,362200.0,32.9908,33.1153,32.9355,33.0531,362200.0
2011-08-10 13:10:00,47.79,47.9,47.64,47.66,471400.0,33.0462,33.1222,32.9424,32.9563,471400.0
2011-08-10 13:20:00,47.65,47.91,47.51,47.78,428200.0,32.9493,33.1291,32.8525,33.0392,428200.0
2011-08-10 13:30:00,47.78,47.99,47.67,47.84,492100.0,33.0392,33.1845,32.9632,33.0807,492100.0
2011-08-10 13:40:00,47.84,48.26,47.74,48.14,563500.0,33.0807,33.3712,33.0116,33.2882,563500.0
2011-08-10 13:50:00,48.16,48.58,48.14,48.56,583100.0,33.302,33.5924,33.2882,33.5786,583100.0
2011-08-10 14:00:00,48.55,48.89,48.35,48.81,716800.0,33.5717,33.8068,33.4334,33.7515,716800.0
2011-08-10 14:10:00,48.82,49.0,48.49,48.6,861800.0,33.7584,33.8829,33.5302,33.6063,861800.0
2011-08-10 14:20:00,48.6,48.96,48.59,48.64,645500.0,33.6063,33.8552,33.5993,33.6339,645500.0
2011-08-10 14:30:00,48.64,49.02,48.51,48.55,734600.0,33.6339,33.8967,33.544,33.5717,734600.0
2011-08-10 14:40:00,48.53,48.92,48.52,48.62,397300.0,33.5579,33.8275,33.5509,33.6201,397300.0
2011-08-10 14:50:00,48.62,48.65,48.25,48.26,466500.0,33.6201,33.6408,33.3642,33.3712,466500.0
2011-08-10 15:00:00,48.27,48.37,47.9,47.94,487200.0,33.3781,33.4472,33.1222,33.1499,487200.0
2011-08-10 15:10:00,47.95,48.13,47.73,47.92,585900.0,33.1568,33.2813,33.0047,33.136,585900.0
2011-08-10 15:20:00,47.93,48.34,47.8,47.89,583000.0,33.143,33.4265,33.0531,33.1153,583000.0
2011-08-10 15:30:00,47.89,47.91,47.53,47.81,934000.0,33.1153,33.1291,32.8664,33.06,934000.0
2011-08-10 15:40:00,47.81,48.04,47.59,47.71,920100.0,33.06,33.219,32.9079,32.9908,920100.0
2011-08-10 15:50:00,47.72,47.75,47.13,47.2,2246700.0,32.9978,33.0185,32.5898,32.6382,2246700.0
2011-08-11 09:30:00,47.73,48.08,47.57,47.79,890800.0,33.0047,33.2467,32.894,33.0462,890800.0
2011-08-11 09:40:00,47.8,48.06,47.6,47.89,968800.0,33.0531,33.2329,32.9148,33.1153,968800.0
2011-08-11 09:50:00,47.89,48.01,47.55,48.0,766700.0,33.1153,33.1983,32.8802,33.1914,766700.0
2011-08-11 10:00:00,48.0,48.47,47.95,48.41,1201600.0,33.1914,33.5164,33.1568,33.4749,1201600.0
2011-08-11 10:10:00,48.42,49.06,48.3,49.0,1282500.0,33.4818,33.9243,33.3988,33.8829,1282500.0
2011-08-11 10:20:00,49.01,49.13,48.76,48.79,928500.0,33.8898,33.9727,33.7169,33.7376,928500.0
2011-08-11 10:30:00,48.79,48.99,48.59,48.95,736500.0,33.7376,33.8759,33.5993,33.8483,736500.0
2011-08-11 10:40:00,48.95,49.27,48.75,49.22,441700.0,33.8483,34.0696,33.71,34.035,441700.0
2011-08-11 10:50:00,49.24,49.27,48.84,48.88,582400.0,34.0488,34.0696,33.7722,33.7999,582400.0
2011-08-11 11:00:00,48.86,48.91,48.75,48.75,404700.0,33.786,33.8206,33.71,33.71,404700.0
2011-08-11 11:10:00,48.75,48.86,48.48,48.65,481300.0,33.71,33.786,33.5233,33.6408,481300.0
2011-08-11 11:20:00,48.67,48.97,48.5,48.94,429900.0,33.6547,33.8621,33.5371,33.8414,429900.0
2011-08-11 11:30:00,48.94,49.19,48.77,48.9,480800.0,33.8414,34.0142,33.7238,33.8137,480800.0
2011-08-11 11:40:00,48.91,49.05,48.81,48.85,257500.0,33.8206,33.9174,33.7515,33.7791,257500.0
2011-08-11 11:50:00,48.86,49.03,48.77,48.79,355900.0,33.786,33.9036,33.7238,33.7376,355900.0
2011-08-11 12:00:00,48.81,48.91,48.7,48.75,308200.0,33.7515,33.8206,33.6754,33.71,308200.0
2011-08-11 12:10:00,48.75,48.81,48.5,48.53,474000.0,33.71,33.7515,33.5371,33.5579,474000.0
2011-08-11 12:20:00,48.53,48.64,48.35,48.54,386700.0,33.5579,33.6339,33.4334,33.5648,386700.0
2011-08-11 12:30:00,48.54,48.88,48.52,48.85,269100.0,33.5648,33.7999,33.5509,33.7791,269100.0
2011-08-11 12:40:00,48.86,49.22,48.86,49.06,350800.0,33.786,34.035,33.786,33.9243,350800.0
2011-08-11 12:50:00,49.08,49.5,49.08,49.42,499000.0,33.9382,34.2286,33.9382,34.1733,499000.0
2011-08-11 13:00:00,49.41,49.42,49.02,49.08,700000.0,34.1664,34.1733,33.8967,33.9382,700000.0
2011-08-11 13:10:00,49.08,49.27,49.02,49.04,271300.0,33.9382,34.0696,33.8967,33.9105,271300.0
2011-08-11 13:20:00,49.04,49.2,48.98,49.14,277500.0,33.9105,34.0212,33.869,33.9797,277500.0
2011-08-11 13:30:00,49.14,49.29,49.05,49.2,448100.0,33.9797,34.0834,33.9174,34.0212,448100.0
2011-08-11 13:40:00,49.2,49.3,48.98,49.18,368700.0,34.0212,34.0903,33.869,34.0073,368700.0
2011-08-11 13:50:00,49.18,49.44,49.12,49.4,304100.0,34.0073,34.1871,33.9658,34.1594,304100.0
2011-08-11 14:00:00,49.4,49.51,49.3,49.46,302400.0,34.1594,34.2355,34.0903,34.2009,302400.0
2011-08-11 14:10:00,49.46,49.59,49.39,49.41,478700.0,34.2009,34.2908,34.1525,34.1664,478700.0
2011-08-11 14:20:00,49.4,49.55,49.34,49.45,326500.0,34.1594,34.2632,34.118,34.194,326500.0
2011-08-11 14:30:00,49.45,49.48,49.22,49.33,423400.0,34.194,34.2148,34.035,34.111,423400.0
2011-08-11 14:40:00,49.32,49.4,49.22,49.27,261500.0,34.1041,34.1594,34.035,34.0696,261500.0
2011-08-11 14:50:00,49.27,49.57,49.24,49.51,430400.0,34.0696,34.277,34.0488,34.2355,430400.0
2011-08-11 15:00:00,49.51,49.75,49.47,49.58,400600.0,34.2355,34.4015,34.2079,34.2839,400600.0
2011-08-11 15:10:00,49.57,49.9,49.57,49.76,597500.0,34.277,34.5052,34.277,34.4084,597500.0
2011-08-11 15:20:00,49.76,49.82,49.51,49.66,661600.0,34.4084,34.4499,34.2355,34.3392,661600.0
2011-08-11 15:30:00,49.66,49.88,49.57,49.78,586000.0,34.3392,34.4914,34.277,34.4222,586000.0
2011-08-11 15:40:00,49.79,50.04,49.77,49.87,1025200.0,34.4291,34.602,34.4153,34.4844,1025200.0
2011-08-11 15:50:00,49.87,49.95,49.34,49.5,2127800.0,34.4844,34.5398,34.118,34.2286,2127800.0
2011-08-12 09:30:00,49.72,49.91,49.18,49.51,974600.0,34.3807,34.5121,34.0073,34.2355,974600.0
2011-08-12 09:40:00,49.51,50.13,49.35,50.02,688700.0,34.2355,34.6642,34.1249,34.5882,688700.0
2011-08-12 09:50:00,50.01,50.07,49.35,49.68,528600.0,34.5813,34.6227,34.1249,34.3531,528600.0
2011-08-12 10:00:00,49.72,50.07,49.5,50.06,1429300.0,34.3807,34.6227,34.2286,34.6158,1429300.0
2011-08-12 10:10:00,50.05,50.35,49.91,49.99,1221500.0,34.6089,34.8164,34.5121,34.5674,1221500.0
2011-08-12 10:20:00,49.99,50.55,49.92,50.5,699000.0,34.5674,34.9547,34.519,34.9201,699000.0
2011-08-12 10:30:00,50.49,50.89,50.28,50.89,655400.0,34.9132,35.1898,34.768,35.1898,655400.0
2011-08-12 10:40:00,50.87,50.95,50.71,50.73,708000.0,35.1759,35.2313,35.0653,35.0791,708000.0
2011-08-12 10:50:00,50.73,50.89,50.6,50.73,674500.0,35.0791,35.1898,34.9892,35.0791,674500.0
2011-08-12 11:00:00,50.72,50.85,50.64,50.67,538300.0,35.0722,35.1621,35.0169,35.0376,538300.0
2011-08-12 11:10:00,50.68,50.77,50.53,50.7,1000800.0,35.0446,35.1068,34.9408,35.0584,1000800.0
2011-08-12 11:20:00,50.68,50.83,50.53,50.78,532800.0,35.0446,35.1483,34.9408,35.1137,532800.0
2011-08-12 11:30:00,50.77,51.0,50.72,50.94,360100.0,35.1068,35.2658,35.0722,35.2243,360100.0
2011-08-12 11:40:00,50.92,51.18,50.85,51.02,482900.0,35.2105,35.3903,35.1621,35.2797,482900.0
2011-08-12 11:50:00,51.03,51.25,51.01,51.08,366900.0,35.2866,35.4387,35.2727,35.3211,366900.0
2011-08-12 12:00:00,51.07,51.09,50.92,50.95,241400.0,35.3142,35.3281,35.2105,35.2313,241400.0
2011-08-12 12:10:00,50.94,50.95,50.78,50.89,276500.0,35.2243,35.2313,35.1137,35.1898,276500.0
2011-08-12 12:20:00,50.9,50.94,50.71,50.84,259200.0,35.1967,35.2243,35.0653,35.1552,259200.0
2011-08-12 12:30:00,50.84,50.87,50.61,50.64,514600.0,35.1552,35.1759,34.9961,35.0169,514600.0
2011-08-12 12:40:00,50.65,50.75,50.57,50.58,151900.0,35.0238,35.093,34.9685,34.9754,151900.0
2011-08-12 12:50:00,50.58,50.67,50.5,50.66,171700.0,34.9754,35.0376,34.9201,35.0307,171700.0
2011-08-12 13:00:00,50.65,50.82,50.64,50.69,154000.0,35.0238,35.1414,35.0169,35.0515,154000.0
2011-08-12 13:10:00,50.69,50.8,50.68,50.78,125000.0,35.0515,35.1275,35.0446,35.1137,125000.0
2011-08-12 13:20:00,50.78,50.88,50.71,50.83,224900.0,35.1137,35.1828,35.0653,35.1483,224900.0
2011-08-12 13:30:00,50.82,50.98,50.74,50.94,279900.0,35.1414,35.252,35.086,35.2243,279900.0
2011-08-12 13:40:00,50.94,51.05,50.91,51.03,226000.0,35.2243,35.3004,35.2036,35.2866,226000.0
2011-08-12 13:50:00,51.02,51.05,50.88,50.93,169300.0,35.2797,35.3004,35.1828,35.2174,169300.0
2011-08-12 14:00:00,50.94,50.98,50.89,50.91,140400.0,35.2243,35.252,35.1898,35.2036,140400.0
2011-08-12 14:10:00,50.93,50.94,50.6,50.71,400200.0,35.2174,35.2243,34.9892,35.0653,400200.0
2011-08-12 14:20:00,50.71,50.75,50.48,50.66,312300.0,35.0653,35.093,34.9063,35.0307,312300.0
2011-08-12 14:30:00,50.66,50.72,50.46,50.48,345600.0,35.0307,35.0722,34.8924,34.9063,345600.0
2011-08-12 14:40:00,50.48,50.71,50.42,50.6,288300.0,34.9063,35.0653,34.8648,34.9892,288300.0
2011-08-12 14:50:00,50.63,50.69,50.53,50.64,188200.0,35.01,35.0515,34.9408,35.0169,188200.0
2011-08-12 15:00:00,50.62,50.84,50.61,50.66,239500.0,35.0031,35.1552,34.9961,35.0307,239500.0
2011-08-12 15:10:00,50.66,50.76,50.62,50.64,203300.0,35.0307,35.0999,35.0031,35.0169,203300.0
2011-08-12 15:20:00,50.64,50.74,50.57,50.6,334700.0,35.0169,35.086,34.9685,34.9892,334700.0
2011-08-12 15:30:00,50.6,50.62,50.39,50.56,435700.0,34.9892,35.0031,34.844,34.9616,435700.0
2011-08-12 15:40:00,50.56,50.7,50.54,50.62,491300.0,34.9616,35.0584,34.9477,35.0031,491300.0
2011-08-12 15:50:00,50.62,50.69,50.48,50.49,1616400.0,35.0031,35.0515,34.9063,34.9132,1616400.0
2011-08-15 09:30:00,50.75,51.25,50.25,51.22,698600.0,35.093,35.4387,34.7472,35.418,698600.0
2011-08-15 09:40:00,51.22,51.41,51.12,51.19,497800.0,35.418,35.5493,35.3488,35.3972,497800.0
2011-08-15 09:50:00,51.19,51.24,50.85,50.91,419500.0,35.3972,35.4318,35.1621,35.2036,419500.0
2011-08-15 10:00:00,50.93,51.08,50.79,51.03,565300.0,35.2174,35.3211,35.1206,35.2866,565300.0
2011-08-15 10:10:00,51.04,51.12,50.91,50.98,583000.0,35.2935,35.3488,35.2036,35.252,583000.0
2011-08-15 10:20:00,50.99,51.2,50.98,51.12,437800.0,35.2589,35.4041,35.252,35.3488,437800.0
2011-08-15 10:30:00,51.11,51.22,51.01,51.01,271800.0,35.3419,35.418,35.2727,35.2727,271800.0
2011-08-15 10:40:00,51.0,51.07,50.9,51.06,383000.0,35.2658,35.3142,35.1967,35.3073,383000.0
2011-08-15 10:50:00,51.08,51.23,50.94,50.94,395600.0,35.3211,35.4249,35.2243,35.2243,395600.0
2011-08-15 11:00:00,50.94,51.0,50.67,50.69,355600.0,35.2243,35.2658,35.0376,35.0515,355600.0
2011-08-15 11:10:00,50.7,50.78,50.33,50.36,610600.0,35.0584,35.1137,34.8025,34.8233,610600.0
2011-08-15 11:20:00,50.36,50.49,50.34,50.4,355400.0,34.8233,34.9132,34.8094,34.8509,355400.0
2011-08-15 11:30:00,50.4,50.4,50.21,50.25,354000.0,34.8509,34.8509,34.7196,34.7472,354000.0
2011-08-15 11:40:00,50.25,50.37,50.25,50.34,378100.0,34.7472,34.8302,34.7472,34.8094,378100.0
2011-08-15 11:50:00,50.35,50.37,50.25,50.28,198400.0,34.8164,34.8302,34.7472,34.768,198400.0
2011-08-15 12:00:00,50.29,50.43,50.22,50.26,234800.0,34.7749,34.8717,34.7265,34.7541,234800.0
2011-08-15 12:10:00,50.27,50.42,50.24,50.41,202400.0,34.761,34.8648,34.7403,34.8578,202400.0
2011-08-15 12:20:00,50.42,50.45,50.28,50.45,262500.0,34.8648,34.8855,34.768,34.8855,262500.0
2011-08-15 12:30:00,50.45,50.54,50.43,50.54,159200.0,34.8855,34.9477,34.8717,34.9477,159200.0
2011-08-15 12:40:00,50.55,50.63,50.52,50.59,182800.0,34.9547,35.01,34.9339,34.9823,182800.0
2011-08-15 12:50:00,50.6,50.72,50.58,50.66,128900.0,34.9892,35.0722,34.9754,35.0307,128900.0
2011-08-15 13:00:00,50.65,50.78,50.64,50.76,255700.0,35.0238,35.1137,35.0169,35.0999,255700.0
2011-08-15 13:10:00,50.76,50.76,50.58,50.66,179100.0,35.0999,35.0999,34.9754,35.0307,179100.0
2011-08-15 13:20:00,50.66,50.77,50.64,50.73,146000.0,35.0307,35.1068,35.0169,35.0791,146000.0
2011-08-15 13:30:00,50.73,50.81,50.65,50.69,177400.0,35.0791,35.1344,35.0238,35.0515,177400.0
2011-08-15 13:40:00,50.68,50.79,50.66,50.7,159800.0,35.0446,35.1206,35.0307,35.0584,159800.0
2011-08-15 13:50:00,50.7,50.81,50.68,50.73,195300.0,35.0584,35.1344,35.0446,35.0791,195300.0
2011-08-15 14:00:00,50.73,50.76,50.66,50.74,229600.0,35.0791,35.0999,35.0307,35.086,229600.0
2011-08-15 14:10:00,50.75,50.77,50.69,50.75,148600.0,35.093,35.1068,35.0515,35.093,148600.0
2011-08-15 14:20:00,50.74,50.92,50.74,50.87,255700.0,35.086,35.2105,35.086,35.1759,255700.0
2011-08-15 14:30:00,50.86,50.95,50.77,50.89,295800.0,35.169,35.2313,35.1068,35.1898,295800.0
2011-08-15 14:40:00,50.88,51.04,50.88,51.0,200600.0,35.1828,35.2935,35.1828,35.2658,200600.0
2011-08-15 14:50:00,51.0,51.06,50.9,51.02,198100.0,35.2658,35.3073,35.1967,35.2797,198100.0
2011-08-15 15:00:00,51.02,51.08,50.94,51.06,129900.0,35.2797,35.3211,35.2243,35.3073,129900.0
2011-08-15 15:10:00,51.05,51.06,50.96,51.0,163900.0,35.3004,35.3073,35.2382,35.2658,163900.0
2011-08-15 15:20:00,51.0,51.11,50.89,50.93,316400.0,35.2658,35.3419,35.1898,35.2174,316400.0
2011-08-15 15:30:00,50.93,51.13,50.91,51.09,320300.0,35.2174,35.3557,35.2036,35.3281,320300.0
2011-08-15 15:40:00,51.09,51.15,51.01,51.14,323800.0,35.3281,35.3696,35.2727,35.3626,323800.0
2011-08-15 15:50:00,51.14,51.26,51.11,51.24,825800.0,35.3626,35.4456,35.3419,35.4318,825800.0
2011-08-16 09:30:00,50.54,50.57,50.14,50.31,546900.0,34.9477,34.9685,34.6711,34.7887,546900.0
2011-08-16 09:40:00,50.31,50.53,50.26,50.36,696400.0,34.7887,34.9408,34.7541,34.8233,696400.0
2011-08-16 09:50:00,50.36,50.42,50.2,50.36,295800.0,34.8233,34.8648,34.7126,34.8233,295800.0
2011-08-16 10:00:00,50.35,50.57,50.34,50.47,337800.0,34.8164,34.9685,34.8094,34.8993,337800.0
2011-08-16 10:10:00,50.46,50.52,50.32,50.43,306200.0,34.8924,34.9339,34.7956,34.8717,306200.0
2011-08-16 10:20:00,50.43,50.78,50.32,50.76,382800.0,34.8717,35.1137,34.7956,35.0999,382800.0
2011-08-16 10:30:00,50.77,50.92,50.68,50.89,265500.0,35.1068,35.2105,35.0446,35.1898,265500.0
2011-08-16 10:40:00,50.88,50.99,50.73,50.92,293300.0,35.1828,35.2589,35.0791,35.2105,293300.0
2011-08-16 10:50:00,50.89,51.11,50.85,51.1,290600.0,35.1898,35.3419,35.1621,35.335,290600.0
2011-08-16 11:00:00,51.08,51.11,50.9,50.9,256300.0,35.3211,35.3419,35.1967,35.1967,256300.0
2011-08-16 11:10:00,50.9,50.96,50.76,50.79,306500.0,35.1967,35.2382,35.0999,35.1206,306500.0
2011-08-16 11:20:00,50.78,50.88,50.74,50.85,112300.0,35.1137,35.1828,35.086,35.1621,112300.0
2011-08-16 11:30:00,50.84,50.86,50.68,50.79,102800.0,35.1552,35.169,35.0446,35.1206,102800.0
2011-08-16 11:40:00,50.79,50.96,50.76,50.94,153300.0,35.1206,35.2382,35.0999,35.2243,153300.0
2011-08-16 11:50:00,50.95,51.01,50.93,51.01,197200.0,35.2313,35.2727,35.2174,35.2727,197200.0
2011-08-16 12:00:00,51.0,51.19,50.98,51.19,309000.0,35.2658,35.3972,35.252,35.3972,309000.0
2011-08-16 12:10:00,51.2,51.28,50.81,51.0,629300.0,35.4041,35.4594,35.1344,35.2658,629300.0
2011-08-16 12:20:00,51.0,51.03,50.46,50.48,583800.0,35.2658,35.2866,34.8924,34.9063,583800.0
2011-08-16 12:30:00,50.48,50.63,50.33,50.56,628700.0,34.9063,35.01,34.8025,34.9616,628700.0
2011-08-16 12:40:00,50.56,50.59,50.36,50.49,377600.0,34.9616,34.9823,34.8233,34.9132,377600.0
2011-08-16 12:50:00,50.49,50.57,50.4,50.46,339600.0,34.9132,34.9685,34.8509,34.8924,339600.0
2011-08-16 13:00:00,50.47,50.47,49.96,50.11,517900.0,34.8993,34.8993,34.5467,34.6504,517900.0
2011-08-16 13:10:00,50.11,50.3,50.04,50.27,304700.0,34.6504,34.7818,34.602,34.761,304700.0
2011-08-16 13:20:00,50.27,50.45,50.09,50.38,1449400.0,34.761,34.8855,34.6366,34.8371,1449400.0
2011-08-16 13:30:00,50.38,50.51,50.32,50.37,302600.0,34.8371,34.927,34.7956,34.8302,302600.0
2011-08-16 13:40:00,50.38,50.56,50.38,50.54,205400.0,34.8371,34.9616,34.8371,34.9477,205400.0
2011-08-16 13:50:00,50.54,50.67,50.49,50.5,364800.0,34.9477,35.0376,34.9132,34.9201,364800.0
2011-08-16 14:00:00,50.49,50.7,50.47,50.59,298900.0,34.9132,35.0584,34.8993,34.9823,298900.0
2011-08-16 14:10:00,50.59,50.8,50.59,50.75,298300.0,34.9823,35.1275,34.9823,35.093,298300.0
2011-08-16 14:20:00,50.74,50.82,50.67,50.76,212900.0,35.086,35.1414,35.0376,35.0999,212900.0
2011-08-16 14:30:00,50.76,50.79,50.61,50.66,339300.0,35.0999,35.1206,34.9961,35.0307,339300.0
2011-08-16 14:40:00,50.66,50.85,50.65,50.85,234800.0,35.0307,35.1621,35.0238,35.1621,234800.0
2011-08-16 14:50:00,50.84,50.86,50.63,50.67,276800.0,35.1552,35.169,35.01,35.0376,276800.0
2011-08-16 15:00:00,50.67,50.96,50.64,50.96,323200.0,35.0376,35.2382,35.0169,35.2382,323200.0
2011-08-16 15:10:00,50.96,51.08,50.91,51.07,332200.0,35.2382,35.3211,35.2036,35.3142,332200.0
2011-08-16 15:20:00,51.08,51.35,51.03,51.34,501200.0,35.3211,35.5078,35.2866,35.5009,501200.0
2011-08-16 15:30:00,51.34,51.36,51.22,51.35,452900.0,35.5009,35.5148,35.418,35.5078,452900.0
2011-08-16 15:40:00,51.34,51.46,51.15,51.21,831100.0,35.5009,35.5839,35.3696,35.411,831100.0
2011-08-16 15:50:00,51.21,51.24,51.01,51.06,745700.0,35.411,35.4318,35.2727,35.3073,745700.0
2011-08-17 09:30:00,50.94,51.26,50.82,51.14,449100.0,35.2243,35.4456,35.1414,35.3626,449100.0
2011-08-17 09:40:00,51.14,51.28,50.99,51.18,419200.0,35.3626,35.4594,35.2589,35.3903,419200.0
2011-08-17 09:50:00,51.18,51.45,51.17,51.4,311700.0,35.3903,35.577,35.3834,35.5424,311700.0
2011-08-17 10:00:00,51.41,51.45,51.24,51.26,311700.0,35.5493,35.577,35.4318,35.4456,311700.0
2011-08-17 10:10:00,51.26,51.35,51.16,51.18,230900.0,35.4456,35.5078,35.3765,35.3903,230900.0
2011-08-17 10:20:00,51.18,51.31,51.12,51.31,181100.0,35.3903,35.4802,35.3488,35.4802,181100.0
2011-08-17 10:30:00,51.29,51.31,51.15,51.23,192200.0,35.4664,35.4802,35.3696,35.4249,192200.0
2011-08-17 10:40:00,51.24,51.35,51.12,51.28,204100.0,35.4318,35.5078,35.3488,35.4594,204100.0
2011-08-17 10:50:00,51.27,51.33,50.91,50.92,223500.0,35.4525,35.494,35.2036,35.2105,223500.0
2011-08-17 11:00:00,50.92,51.04,50.86,50.98,223100.0,35.2105,35.2935,35.169,35.252,223100.0
2011-08-17 11:10:00,50.99,51.09,50.96,50.97,172800.0,35.2589,35.3281,35.2382,35.2451,172800.0
2011-08-17 11:20:00,50.96,51.05,50.92,50.97,204700.0,35.2382,35.3004,35.2105,35.2451,204700.0
2011-08-17 11:30:00,50.96,51.03,50.73,50.75,252600.0,35.2382,35.2866,35.0791,35.093,252600.0
2011-08-17 11:40:00,50.75,50.85,50.55,50.69,426500.0,35.093,35.1621,34.9547,35.0515,426500.0
2011-08-17 11:50:00,50.68,50.82,50.51,50.64,370700.0,35.0446,35.1414,34.927,35.0169,370700.0
2011-08-17 12:00:00,50.62,50.63,50.25,50.38,871700.0,35.0031,35.01,34.7472,34.8371,871700.0
2011-08-17 12:10:00,50.38,50.56,50.38,50.42,484300.0,34.8371,34.9616,34.8371,34.8648,484300.0
2011-08-17 12:20:00,50.42,50.5,50.37,50.46,354100.0,34.8648,34.9201,34.8302,34.8924,354100.0
2011-08-17 12:30:00,50.45,50.57,50.4,50.57,396100.0,34.8855,34.9685,34.8509,34.9685,396100.0
2011-08-17 12:40:00,50.56,50.75,50.56,50.74,235600.0,34.9616,35.093,34.9616,35.086,235600.0
2011-08-17 12:50:00,50.74,50.8,50.4,50.48,336600.0,35.086,35.1275,34.8509,34.9063,336600.0
2011-08-17 13:00:00,50.48,50.51,50.33,50.38,408000.0,34.9063,34.927,34.8025,34.8371,408000.0
2011-08-17 13:10:00,50.38,50.47,50.35,50.44,271100.0,34.8371,34.8993,34.8164,34.8786,271100.0
2011-08-17 13:20:00,50.45,50.46,50.14,50.18,465600.0,34.8855,34.8924,34.6711,34.6988,465600.0
2011-08-17 13:30:00,50.17,50.24,50.16,50.22,301000.0,34.6919,34.7403,34.685,34.7265,301000.0
2011-08-17 13:40:00,50.22,50.22,49.97,50.19,340400.0,34.7265,34.7265,34.5536,34.7057,340400.0
2011-08-17 13:50:00,50.19,50.38,50.16,50.3,249500.0,34.7057,34.8371,34.685,34.7818,249500.0
2011-08-17 14:00:00,50.3,50.5,50.3,50.49,210600.0,34.7818,34.9201,34.7818,34.9132,210600.0
2011-08-17 14:10:00,50.5,50.78,50.49,50.77,277100.0,34.9201,35.1137,34.9132,35.1068,277100.0
2011-08-17 14:20:00,50.77,50.84,50.7,50.72,241800.0,35.1068,35.1552,35.0584,35.0722,241800.0
2011-08-17 14:30:00,50.71,50.81,50.66,50.68,222600.0,35.0653,35.1344,35.0307,35.0446,222600.0
2011-08-17 14:40:00,50.67,50.85,50.65,50.71,232400.0,35.0376,35.1621,35.0238,35.0653,232400.0
2011-08-17 14:50:00,50.72,50.94,50.68,50.94,223300.0,35.0722,35.2243,35.0446,35.2243,223300.0
2011-08-17 15:00:00,50.94,50.97,50.8,50.94,291500.0,35.2243,35.2451,35.1275,35.2243,291500.0
2011-08-17 15:10:00,50.95,51.04,50.89,51.01,272900.0,35.2313,35.2935,35.1898,35.2727,272900.0
2011-08-17 15:20:00,51.01,51.09,50.93,50.99,319900.0,35.2727,35.3281,35.2174,35.2589,319900.0
2011-08-17 15:30:00,50.99,51.02,50.88,50.89,381200.0,35.2589,35.2797,35.1828,35.1898,381200.0
2011-08-17 15:40:00,50.9,50.92,50.75,50.91,692300.0,35.1967,35.2105,35.093,35.2036,692300.0
2011-08-17 15:50:00,50.92,51.01,50.81,51.01,1010300.0,35.2105,35.2727,35.1344,35.2727,1010300.0
2011-08-18 09:30:00,49.14,49.15,48.27,48.54,1571100.0,33.9797,33.9866,33.3781,33.5648,1571100.0
2011-08-18 09:40:00,48.54,48.57,48.04,48.34,784500.0,33.5648,33.5855,33.219,33.4265,784500.0
2011-08-18 09:50:00,48.34,48.66,48.32,48.39,576200.0,33.4265,33.6477,33.4126,33.461,576200.0
2011-08-18 10:00:00,48.37,48.37,47.42,47.71,1384700.0,33.4472,33.4472,32.7903,32.9908,1384700.0
2011-08-18 10:10:00,47.71,48.13,47.61,48.01,565200.0,32.9908,33.2813,32.9217,33.1983,565200.0
2011-08-18 10:20:00,48.02,48.34,47.97,48.04,501300.0,33.2052,33.4265,33.1706,33.219,501300.0
2011-08-18 10:30:00,48.04,48.2,47.99,48.1,443600.0,33.219,33.3297,33.1845,33.2605,443600.0
2011-08-18 10:40:00,48.11,48.15,47.9,48.13,357000.0,33.2674,33.2951,33.1222,33.2813,357000.0
2011-08-18 10:50:00,48.13,48.48,48.12,48.33,511400.0,33.2813,33.5233,33.2743,33.4196,511400.0
2011-08-18 11:00:00,48.34,48.43,48.07,48.12,381600.0,33.4265,33.4887,33.2398,33.2743,381600.0
2011-08-18 11:10:00,48.12,48.21,48.01,48.13,382800.0,33.2743,33.3366,33.1983,33.2813,382800.0
2011-08-18 11:20:00,48.13,48.34,48.09,48.22,276000.0,33.2813,33.4265,33.2536,33.3435,276000.0
2011-08-18 11:30:00,48.23,48.56,48.21,48.41,370500.0,33.3504,33.5786,33.3366,33.4749,370500.0
2011-08-18 11:40:00,48.42,48.51,48.35,48.51,531900.0,33.4818,33.544,33.4334,33.544,531900.0
2011-08-18 11:50:00,48.53,48.58,48.37,48.55,366300.0,33.5579,33.5924,33.4472,33.5717,366300.0
2011-08-18 12:00:00,48.55,48.58,48.19,48.29,540800.0,33.5717,33.5924,33.3227,33.3919,540800.0
2011-08-18 12:10:00,48.29,48.53,48.2,48.39,343900.0,33.3919,33.5579,33.3297,33.461,343900.0
2011-08-18 12:20:00,48.4,48.47,48.27,48.43,401400.0,33.468,33.5164,33.3781,33.4887,401400.0
2011-08-18 12:30:00,48.44,48.44,48.23,48.28,216100.0,33.4956,33.4956,33.3504,33.385,216100.0
2011-08-18 12:40:00,48.28,48.36,48.22,48.29,233100.0,33.385,33.4403,33.3435,33.3919,233100.0
2011-08-18 12:50:00,48.28,48.3,48.21,48.24,159300.0,33.385,33.3988,33.3366,33.3573,159300.0
2011-08-18 13:00:00,48.23,48.23,47.98,48.02,337000.0,33.3504,33.3504,33.1775,33.2052,337000.0
2011-08-18 13:10:00,48.02,48.06,47.85,47.99,389800.0,33.2052,33.2329,33.0876,33.1845,389800.0
2011-08-18 13:20:00,47.98,48.13,47.96,48.05,202400.0,33.1775,33.2813,33.1637,33.2259,202400.0
2011-08-18 13:30:00,48.05,48.13,47.82,47.87,538800.0,33.2259,33.2813,33.0669,33.1015,538800.0
2011-08-18 13:40:00,47.87,48.05,47.86,48.04,280700.0,33.1015,33.2259,33.0946,33.219,280700.0
2011-08-18 13:50:00,48.04,48.11,47.8,47.9,378200.0,33.219,33.2674,33.0531,33.1222,378200.0
2011-08-18 14:00:00,47.89,48.24,47.89,48.07,456200.0,33.1153,33.3573,33.1153,33.2398,456200.0
2011-08-18 14:10:00,48.08,48.16,48.0,48.08,246700.0,33.2467,33.302,33.1914,33.2467,246700.0
2011-08-18 14:20:00,48.08,48.22,48.01,48.04,363200.0,33.2467,33.3435,33.1983,33.219,363200.0
2011-08-18 14:30:00,48.03,48.1,47.9,48.0,365600.0,33.2121,33.2605,33.1222,33.1914,365600.0
2011-08-18 14:40:00,48.0,48.02,47.83,47.87,312300.0,33.1914,33.2052,33.0738,33.1015,312300.0
2011-08-18 14:50:00,47.87,47.89,47.66,47.67,445900.0,33.1015,33.1153,32.9563,32.9632,445900.0
2011-08-18 15:00:00,47.66,47.74,47.51,47.61,578500.0,32.9563,33.0116,32.8525,32.9217,578500.0
2011-08-18 15:10:00,47.62,47.76,47.51,47.6,461800.0,32.9286,33.0254,32.8525,32.9148,461800.0
2011-08-18 15:20:00,47.6,47.74,47.5,47.74,542400.0,32.9148,33.0116,32.8456,33.0116,542400.0
2011-08-18 15:30:00,47.74,47.8,47.51,47.57,637400.0,33.0116,33.0531,32.8525,32.894,637400.0
2011-08-18 15:40:00,47.57,47.6,47.36,47.54,1607500.0,32.894,32.9148,32.7488,32.8733,1607500.0
2011-08-18 15:50:00,47.54,48.15,47.54,47.93,2817000.0,32.8733,33.2951,32.8733,33.143,2817000.0
2011-08-19 09:30:00,47.25,48.15,47.2,48.1,2366300.0,32.6728,33.2951,32.6382,33.2605,2366300.0
2011-08-19 09:40:00,48.11,48.17,47.44,47.46,596000.0,33.2674,33.3089,32.8041,32.818,596000.0
2011-08-19 09:50:00,47.46,47.54,47.17,47.47,817800.0,32.818,32.8733,32.6174,32.8249,817800.0
2011-08-19 10:00:00,47.47,47.7,47.29,47.42,750100.0,32.8249,32.9839,32.7004,32.7903,750100.0
2011-08-19 10:10:00,47.42,47.8,47.39,47.71,656500.0,32.7903,33.0531,32.7696,32.9908,656500.0
2011-08-19 10:20:00,47.72,48.09,47.55,47.93,553600.0,32.9978,33.2536,32.8802,33.143,553600.0
2011-08-19 10:30:00,47.93,48.04,47.79,47.8,577000.0,33.143,33.219,33.0462,33.0531,577000.0
2011-08-19 10:40:00,47.81,47.85,47.41,47.64,965500.0,33.06,33.0876,32.7834,32.9424,965500.0
2011-08-19 10:50:00,47.65,47.74,47.53,47.54,439400.0,32.9493,33.0116,32.8664,32.8733,439400.0
2011-08-19 11:00:00,47.53,47.73,47.35,47.39,467800.0,32.8664,33.0047,32.7419,32.7696,467800.0
2011-08-19 11:10:00,47.39,47.43,47.2,47.35,560900.0,32.7696,32.7972,32.6382,32.7419,560900.0
2011-08-19 11:20:00,47.34,47.58,47.31,47.51,406600.0,32.735,32.9009,32.7142,32.8525,406600.0
2011-08-19 11:30:00,47.5,47.61,47.37,47.49,491200.0,32.8456,32.9217,32.7557,32.8387,491200.0
2011-08-19 11:40:00,47.48,47.81,47.47,47.72,408200.0,32.8318,33.06,32.8249,32.9978,408200.0
2011-08-19 11:50:00,47.72,47.93,47.71,47.9,329300.0,32.9978,33.143,32.9908,33.1222,329300.0
2011-08-19 12:00:00,47.89,47.94,47.71,47.81,298900.0,33.1153,33.1499,32.9908,33.06,298900.0
2011-08-19 12:10:00,47.8,47.81,47.68,47.78,264500.0,33.0531,33.06,32.9701,33.0392,264500.0
2011-08-19 12:20:00,47.79,47.84,47.71,47.79,213100.0,33.0462,33.0807,32.9908,33.0462,213100.0
2011-08-19 12:30:00,47.79,47.93,47.79,47.83,252500.0,33.0462,33.143,33.0462,33.0738,252500.0
2011-08-19 12:40:00,47.83,47.99,47.8,47.95,243000.0,33.0738,33.1845,33.0531,33.1568,243000.0
2011-08-19 12:50:00,47.94,47.95,47.78,47.79,230100.0,33.1499,33.1568,33.0392,33.0462,230100.0
2011-08-19 13:00:00,47.79,47.8,47.61,47.78,320200.0,33.0462,33.0531,32.9217,33.0392,320200.0
2011-08-19 13:10:00,47.78,47.86,47.74,47.82,229600.0,33.0392,33.0946,33.0116,33.0669,229600.0
2011-08-19 13:20:00,47.82,47.82,47.69,47.7,280000.0,33.0669,33.0669,32.977,32.9839,280000.0
2011-08-19 13:30:00,47.71,47.76,47.54,47.55,466000.0,32.9908,33.0254,32.8733,32.8802,466000.0
2011-08-19 13:40:00,47.55,47.64,47.39,47.6,289500.0,32.8802,32.9424,32.7696,32.9148,289500.0
2011-08-19 13:50:00,47.6,47.68,47.51,47.59,244900.0,32.9148,32.9701,32.8525,32.9079,244900.0
2011-08-19 14:00:00,47.58,47.66,47.34,47.44,404900.0,32.9009,32.9563,32.735,32.8041,404900.0
2011-08-19 14:10:00,47.44,47.44,47.12,47.15,602900.0,32.8041,32.8041,32.5829,32.6036,602900.0
2011-08-19 14:20:00,47.15,47.16,46.96,47.13,721700.0,32.6036,32.6105,32.4722,32.5898,721700.0
2011-08-19 14:30:00,47.13,47.23,46.94,47.22,537000.0,32.5898,32.6589,32.4584,32.652,537000.0
2011-08-19 14:40:00,47.22,47.35,47.05,47.08,500400.0,32.652,32.7419,32.5345,32.5552,500400.0
2011-08-19 14:50:00,47.07,47.11,46.91,47.02,502200.0,32.5483,32.5759,32.4376,32.5137,502200.0
2011-08-19 15:00:00,47.02,47.03,46.84,46.85,692300.0,32.5137,32.5206,32.3892,32.3962,692300.0
2011-08-19 15:10:00,46.89,46.95,46.51,46.62,986900.0,32.4238,32.4653,32.1611,32.2371,986900.0
2011-08-19 15:20:00,46.62,46.92,46.61,46.8,797200.0,32.2371,32.4446,32.2302,32.3616,797200.0
2011-08-19 15:30:00,46.81,46.82,46.59,46.6,890600.0,32.3685,32.3754,32.2164,32.2233,890600.0
2011-08-19 15:40:00,46.6,46.66,46.5,46.65,1052900.0,32.2233,32.2648,32.1541,32.2579,1052900.0
2011-08-19 15:50:00,46.65,46.76,46.44,46.51,1610400.0,32.2579,32.3339,32.1126,32.1611,1610400.0
2011-08-22 09:30:00,47.7,47.81,46.94,47.13,934800.0,32.9839,33.06,32.4584,32.5898,934800.0
2011-08-22 09:40:00,47.13,47.48,46.89,47.44,480200.0,32.5898,32.8318,32.4238,32.8041,480200.0
2011-08-22 09:50:00,47.44,47.45,47.12,47.37,469600.0,32.8041,32.811,32.5829,32.7557,469600.0
2011-08-22 10:00:00,47.37,47.54,46.96,46.96,555500.0,32.7557,32.8733,32.4722,32.4722,555500.0
2011-08-22 10:10:00,46.97,47.24,46.83,47.17,415100.0,32.4791,32.6658,32.3823,32.6174,415100.0
2011-08-22 10:20:00,47.17,47.28,47.1,47.23,342400.0,32.6174,32.6935,32.569,32.6589,342400.0
2011-08-22 10:30:00,47.21,47.37,47.04,47.05,230900.0,32.6451,32.7557,32.5275,32.5345,230900.0
2011-08-22 10:40:00,47.06,47.13,46.92,47.03,263600.0,32.5414,32.5898,32.4446,32.5206,263600.0
2011-08-22 10:50:00,47.03,47.17,46.6,46.62,343500.0,32.5206,32.6174,32.2233,32.2371,343500.0
2011-08-22 11:00:00,46.6,46.83,46.57,46.81,340800.0,32.2233,32.3823,32.2025,32.3685,340800.0
2011-08-22 11:10:00,46.81,46.81,46.61,46.7,417300.0,32.3685,32.3685,32.2302,32.2924,417300.0
2011-08-22 11:20:00,46.69,46.69,46.5,46.68,264300.0,32.2855,32.2855,32.1541,32.2786,264300.0
2011-08-22 11:30:00,46.68,46.75,46.27,46.32,376700.0,32.2786,32.327,31.9951,32.0297,376700.0
2011-08-22 11:40:00,46.32,46.32,46.08,46.17,611400.0,32.0297,32.0297,31.8637,31.9259,611400.0
2011-08-22 11:50:00,46.15,46.15,45.98,46.02,558300.0,31.9121,31.9121,31.7946,31.8222,558300.0
2011-08-22 12:00:00,46.03,46.17,45.98,46.16,477400.0,31.8291,31.9259,31.7946,31.919,477400.0
2011-08-22 12:10:00,46.16,46.34,46.13,46.34,267900.0,31.919,32.0435,31.8983,32.0435,267900.0
2011-08-22 12:20:00,46.35,46.48,46.3,46.34,333100.0,32.0504,32.1403,32.0158,32.0435,333100.0
2011-08-22 12:30:00,46.33,46.38,46.18,46.33,205500.0,32.0366,32.0712,31.9329,32.0366,205500.0
2011-08-22 12:40:00,46.32,46.6,46.2,46.56,271200.0,32.0297,32.2233,31.9467,32.1956,271200.0
2011-08-22 12:50:00,46.57,46.79,46.47,46.74,204800.0,32.2025,32.3547,32.1334,32.3201,204800.0
2011-08-22 13:00:00,46.73,46.92,46.64,46.81,279900.0,32.3132,32.4446,32.2509,32.3685,279900.0
2011-08-22 13:10:00,46.81,46.86,46.71,46.85,181100.0,32.3685,32.4031,32.2993,32.3962,181100.0
2011-08-22 13:20:00,46.85,46.92,46.71,46.73,217600.0,32.3962,32.4446,32.2993,32.3132,217600.0
2011-08-22 13:30:00,46.74,46.76,46.43,46.5,413200.0,32.3201,32.3339,32.1057,32.1541,413200.0
2011-08-22 13:40:00,46.5,46.55,46.33,46.36,383800.0,32.1541,32.1887,32.0366,32.0573,383800.0
2011-08-22 13:50:00,46.39,46.49,46.23,46.48,311900.0,32.0781,32.1472,31.9674,32.1403,311900.0
2011-08-22 14:00:00,46.47,46.59,46.37,46.54,186300.0,32.1334,32.2164,32.0642,32.1818,186300.0
2011-08-22 14:10:00,46.55,46.79,46.46,46.5,296700.0,32.1887,32.3547,32.1265,32.1541,296700.0
2011-08-22 14:20:00,46.51,46.63,46.45,46.52,198300.0,32.1611,32.244,32.1196,32.168,198300.0
2011-08-22 14:30:00,46.52,46.55,46.36,46.38,276500.0,32.168,32.1887,32.0573,32.0712,276500.0
2011-08-22 14:40:00,46.38,46.49,46.35,46.36,261300.0,32.0712,32.1472,32.0504,32.0573,261300.0
2011-08-22 14:50:00,46.36,46.39,46.21,46.26,306300.0,32.0573,32.0781,31.9536,31.9882,306300.0
2011-08-22 15:00:00,46.26,46.46,46.2,46.34,397600.0,31.9882,32.1265,31.9467,32.0435,397600.0
2011-08-22 15:10:00,46.34,46.54,46.3,46.44,230900.0,32.0435,32.1818,32.0158,32.1126,230900.0
2011-08-22 15:20:00,46.44,46.63,46.4,46.58,484500.0,32.1126,32.244,32.085,32.2095,484500.0
2011-08-22 15:30:00,46.57,46.64,46.48,46.49,358000.0,32.2025,32.2509,32.1403,32.1472,358000.0
2011-08-22 15:40:00,46.5,46.71,46.47,46.51,589000.0,32.1541,32.2993,32.1334,32.1611,589000.0
2011-08-22 15:50:00,46.52,46.55,46.2,46.4,1104400.0,32.168,32.1887,31.9467,32.085,1104400.0
2011-08-23 09:30:00,46.73,47.35,46.7,46.9,688000.0,32.3132,32.7419,32.2924,32.4307,688000.0
2011-08-23 09:40:00,46.9,47.01,46.67,47.0,474600.0,32.4307,32.5068,32.2717,32.4999,474600.0
2011-08-23 09:50:00,47.0,47.15,46.9,46.99,478500.0,32.4999,32.6036,32.4307,32.493,478500.0
2011-08-23 10:00:00,47.01,47.46,46.94,47.43,658600.0,32.5068,32.818,32.4584,32.7972,658600.0
2011-08-23 10:10:00,47.44,47.54,47.13,47.19,533800.0,32.8041,32.8733,32.5898,32.6313,533800.0
2011-08-23 10:20:00,47.17,47.25,47.06,47.13,351300.0,32.6174,32.6728,32.5414,32.5898,351300.0
2011-08-23 10:30:00,47.13,47.19,47.0,47.19,311500.0,32.5898,32.6313,32.4999,32.6313,311500.0
2011-08-23 10:40:00,47.2,47.22,47.05,47.17,347600.0,32.6382,32.652,32.5345,32.6174,347600.0
2011-08-23 10:50:00,47.18,47.2,46.8,46.84,479500.0,32.6243,32.6382,32.3616,32.3892,479500.0
2011-08-23 11:00:00,46.83,46.92,46.63,46.64,555400.0,32.3823,32.4446,32.244,32.2509,555400.0
2011-08-23 11:10:00,46.65,46.86,46.57,46.78,408000.0,32.2579,32.4031,32.2025,32.3478,408000.0
2011-08-23 11:20:00,46.77,46.84,46.68,46.8,356400.0,32.3408,32.3892,32.2786,32.3616,356400.0
2011-08-23 11:30:00,46.81,47.06,46.78,47.04,321900.0,32.3685,32.5414,32.3478,32.5275,321900.0
2011-08-23 11:40:00,47.05,47.27,47.0,47.2,325800.0,32.5345,32.6866,32.4999,32.6382,325800.0
2011-08-23 11:50:00,47.2,47.42,47.2,47.42,280800.0,32.6382,32.7903,32.6382,32.7903,280800.0
2011-08-23 12:00:00,47.42,47.43,47.24,47.4,268400.0,32.7903,32.7972,32.6658,32.7765,268400.0
2011-08-23 12:10:00,47.41,47.44,47.21,47.24,206000.0,32.7834,32.8041,32.6451,32.6658,206000.0
2011-08-23 12:20:00,47.25,47.33,47.21,47.28,163700.0,32.6728,32.7281,32.6451,32.6935,163700.0
2011-08-23 12:30:00,47.28,47.41,47.26,47.37,160300.0,32.6935,32.7834,32.6797,32.7557,160300.0
2011-08-23 12:40:00,47.36,47.55,47.34,47.42,234600.0,32.7488,32.8802,32.735,32.7903,234600.0
2011-08-23 12:50:00,47.42,47.64,47.42,47.52,189000.0,32.7903,32.9424,32.7903,32.8595,189000.0
2011-08-23 13:00:00,47.53,47.71,47.52,47.52,324900.0,32.8664,32.9908,32.8595,32.8595,324900.0
2011-08-23 13:10:00,47.52,47.63,47.46,47.59,201000.0,32.8595,32.9355,32.818,32.9079,201000.0
2011-08-23 13:20:00,47.6,47.7,47.48,47.52,225200.0,32.9148,32.9839,32.8318,32.8595,225200.0
2011-08-23 13:30:00,47.52,47.58,47.4,47.44,135800.0,32.8595,32.9009,32.7765,32.8041,135800.0
2011-08-23 13:40:00,47.44,47.48,47.3,47.44,309300.0,32.8041,32.8318,32.7073,32.8041,309300.0
2011-08-23 13:50:00,47.44,47.48,47.06,47.21,485100.0,32.8041,32.8318,32.5414,32.6451,485100.0
2011-08-23 14:00:00,47.23,47.42,47.17,47.27,251900.0,32.6589,32.7903,32.6174,32.6866,251900.0
2011-08-23 14:10:00,47.26,47.34,47.11,47.26,273700.0,32.6797,32.735,32.5759,32.6797,273700.0
2011-08-23 14:20:00,47.26,47.49,47.1,47.39,207300.0,32.6797,32.8387,32.569,32.7696,207300.0
2011-08-23 14:30:00,47.39,47.55,47.36,47.47,274700.0,32.7696,32.8802,32.7488,32.8249,274700.0
2011-08-23 14:40:00,47.46,47.58,47.38,47.58,166900.0,32.818,32.9009,32.7626,32.9009,166900.0
2011-08-23 14:50:00,47.58,47.64,47.54,47.63,163800.0,32.9009,32.9424,32.8733,32.9355,163800.0
2011-08-23 15:00:00,47.63,47.96,47.62,47.95,368900.0,32.9355,33.1637,32.9286,33.1568,368900.0
2011-08-23 15:10:00,47.95,48.0,47.85,47.91,382100.0,33.1568,33.1914,33.0876,33.1291,382100.0
2011-08-23 15:20:00,47.93,48.03,47.8,47.83,604700.0,33.143,33.2121,33.0531,33.0738,604700.0
2011-08-23 15:30:00,47.83,47.95,47.74,47.92,465400.0,33.0738,33.1568,33.0116,33.136,465400.0
2011-08-23 15:40:00,47.92,48.01,47.84,47.96,439900.0,33.136,33.1983,33.0807,33.1637,439900.0
2011-08-23 15:50:00,47.95,48.06,47.82,48.06,1055400.0,33.1568,33.2329,33.0669,33.2329,1055400.0
2011-08-24 09:30:00,48.32,48.33,47.61,47.66,751000.0,33.5625,33.5695,33.0694,33.1041,751000.0
2011-08-24 09:40:00,47.65,47.88,47.63,47.73,630600.0,33.0971,33.2569,33.0833,33.1527,630600.0
2011-08-24 09:50:00,47.75,48.1,47.74,48.09,432600.0,33.1666,33.4097,33.1597,33.4028,432600.0
2011-08-24 10:00:00,48.08,48.25,47.94,47.94,715600.0,33.3958,33.5139,33.2986,33.2986,715600.0
2011-08-24 10:10:00,47.95,48.08,47.66,47.7,495400.0,33.3055,33.3958,33.1041,33.1319,495400.0
2011-08-24 10:20:00,47.7,47.72,47.39,47.4,506300.0,33.1319,33.1458,32.9166,32.9235,506300.0
2011-08-24 10:30:00,47.42,47.54,47.26,47.44,610900.0,32.9374,33.0207,32.8263,32.9513,610900.0
2011-08-24 10:40:00,47.44,47.45,47.3,47.32,366500.0,32.9513,32.9582,32.854,32.8679,366500.0
2011-08-24 10:50:00,47.33,47.4,47.24,47.25,348800.0,32.8749,32.9235,32.8124,32.8193,348800.0
2011-08-24 11:00:00,47.25,47.37,47.14,47.36,274600.0,32.8193,32.9027,32.7429,32.8957,274600.0
2011-08-24 11:10:00,47.36,47.48,47.3,47.38,271600.0,32.8957,32.9791,32.854,32.9096,271600.0
2011-08-24 11:20:00,47.37,47.58,47.35,47.54,396200.0,32.9027,33.0485,32.8888,33.0207,396200.0
2011-08-24 11:30:00,47.54,47.71,47.38,47.69,335500.0,33.0207,33.1388,32.9096,33.1249,335500.0
2011-08-24 11:40:00,47.68,47.72,47.42,47.55,159800.0,33.118,33.1458,32.9374,33.0277,159800.0
2011-08-24 11:50:00,47.56,47.64,47.4,47.44,180700.0,33.0346,33.0902,32.9235,32.9513,180700.0
2011-08-24 12:00:00,47.42,47.42,47.16,47.16,196900.0,32.9374,32.9374,32.7568,32.7568,196900.0
2011-08-24 12:10:00,47.18,47.23,47.0,47.06,352300.0,32.7707,32.8054,32.6457,32.6873,352300.0
2011-08-24 12:20:00,47.06,47.15,46.88,46.96,401500.0,32.6873,32.7499,32.5623,32.6179,401500.0
2011-08-24 12:30:00,46.96,47.08,46.93,47.02,245400.0,32.6179,32.7012,32.597,32.6596,245400.0
2011-08-24 12:40:00,47.01,47.11,46.97,47.06,196700.0,32.6526,32.7221,32.6248,32.6873,196700.0
2011-08-24 12:50:00,47.05,47.34,47.05,47.3,161300.0,32.6804,32.8818,32.6804,32.854,161300.0
2011-08-24 13:00:00,47.29,47.44,47.22,47.29,134400.0,32.8471,32.9513,32.7985,32.8471,134400.0
2011-08-24 13:10:00,47.28,47.54,47.27,47.52,122200.0,32.8401,33.0207,32.8332,33.0069,122200.0
2011-08-24 13:20:00,47.52,47.73,47.51,47.62,192800.0,33.0069,33.1527,32.9999,33.0763,192800.0
2011-08-24 13:30:00,47.62,47.66,47.5,47.54,144400.0,33.0763,33.1041,32.993,33.0207,144400.0
2011-08-24 13:40:00,47.54,47.55,47.29,47.32,336400.0,33.0207,33.0277,32.8471,32.8679,336400.0
2011-08-24 13:50:00,47.31,47.46,47.2,47.45,227000.0,32.861,32.9652,32.7846,32.9582,227000.0
2011-08-24 14:00:00,47.45,47.52,47.37,47.47,179300.0,32.9582,33.0069,32.9027,32.9721,179300.0
2011-08-24 14:10:00,47.47,47.57,47.37,47.43,250000.0,32.9721,33.0416,32.9027,32.9443,250000.0
2011-08-24 14:20:00,47.43,47.43,47.22,47.3,259600.0,32.9443,32.9443,32.7985,32.854,259600.0
2011-08-24 14:30:00,47.3,47.45,47.29,47.44,161800.0,32.854,32.9582,32.8471,32.9513,161800.0
2011-08-24 14:40:00,47.45,47.53,47.43,47.45,306500.0,32.9582,33.0138,32.9443,32.9582,306500.0
2011-08-24 14:50:00,47.44,47.57,47.41,47.55,241900.0,32.9513,33.0416,32.9304,33.0277,241900.0
2011-08-24 15:00:00,47.55,47.6,47.48,47.5,252100.0,33.0277,33.0624,32.9791,32.993,252100.0
2011-08-24 15:10:00,47.49,47.8,47.48,47.78,441800.0,32.986,33.2013,32.9791,33.1874,441800.0
2011-08-24 15:20:00,47.74,47.87,47.72,47.81,353900.0,33.1597,33.25,33.1458,33.2083,353900.0
2011-08-24 15:30:00,47.82,48.02,47.82,47.93,437300.0,33.2152,33.3541,33.2152,33.2916,437300.0
2011-08-24 15:40:00,47.92,48.14,47.9,48.0,463300.0,33.2847,33.4375,33.2708,33.3403,463300.0
2011-08-24 15:50:00,48.01,48.07,47.86,47.94,1015500.0,33.3472,33.3889,33.243,33.2986,1015500.0
2011-08-25 09:30:00,48.16,48.25,47.85,48.04,485800.0,33.4514,33.5139,33.2361,33.368,485800.0
2011-08-25 09:40:00,48.02,48.55,47.97,48.46,409100.0,33.3541,33.7223,33.3194,33.6598,409100.0
2011-08-25 09:50:00,48.46,48.52,48.18,48.36,512000.0,33.6598,33.7014,33.4653,33.5903,512000.0
2011-08-25 10:00:00,48.37,48.38,48.1,48.35,684100.0,33.5973,33.6042,33.4097,33.5834,684100.0
2011-08-25 10:10:00,48.35,48.39,48.07,48.11,326500.0,33.5834,33.6111,33.3889,33.4167,326500.0
2011-08-25 10:20:00,48.1,48.11,47.69,47.87,404700.0,33.4097,33.4167,33.1249,33.25,404700.0
2011-08-25 10:30:00,47.86,47.97,47.64,47.7,307400.0,33.243,33.3194,33.0902,33.1319,307400.0
2011-08-25 10:40:00,47.71,47.77,47.45,47.51,304200.0,33.1388,33.1805,32.9582,32.9999,304200.0
2011-08-25 10:50:00,47.52,47.68,47.41,47.43,326700.0,33.0069,33.118,32.9304,32.9443,326700.0
2011-08-25 11:00:00,47.43,47.69,47.4,47.42,255800.0,32.9443,33.1249,32.9235,32.9374,255800.0
2011-08-25 11:10:00,47.41,47.64,47.36,47.53,283500.0,32.9304,33.0902,32.8957,33.0138,283500.0
2011-08-25 11:20:00,47.54,47.69,47.5,47.55,227700.0,33.0207,33.1249,32.993,33.0277,227700.0
2011-08-25 11:30:00,47.55,47.63,47.36,47.38,192100.0,33.0277,33.0833,32.8957,32.9096,192100.0
2011-08-25 11:40:00,47.4,47.5,47.3,47.5,146700.0,32.9235,32.993,32.854,32.993,146700.0
2011-08-25 11:50:00,47.5,47.65,47.47,47.61,124000.0,32.993,33.0971,32.9721,33.0694,124000.0
2011-08-25 12:00:00,47.61,47.68,47.53,47.58,188400.0,33.0694,33.118,33.0138,33.0485,188400.0
2011-08-25 12:10:00,47.58,47.65,47.44,47.45,115100.0,33.0485,33.0971,32.9513,32.9582,115100.0
2011-08-25 12:20:00,47.45,47.48,47.33,47.42,111100.0,32.9582,32.9791,32.8749,32.9374,111100.0
2011-08-25 12:30:00,47.42,47.42,47.22,47.32,246300.0,32.9374,32.9374,32.7985,32.8679,246300.0
2011-08-25 12:40:00,47.34,47.34,47.13,47.24,158700.0,32.8818,32.8818,32.736,32.8124,158700.0
2011-08-25 12:50:00,47.25,47.28,47.13,47.27,163600.0,32.8193,32.8401,32.736,32.8332,163600.0
2011-08-25 13:00:00,47.26,47.36,47.23,47.26,176500.0,32.8263,32.8957,32.8054,32.8263,176500.0
2011-08-25 13:10:00,47.25,47.35,47.21,47.34,178300.0,32.8193,32.8888,32.7915,32.8818,178300.0
2011-08-25 13:20:00,47.34,47.48,47.3,47.41,180500.0,32.8818,32.9791,32.854,32.9304,180500.0
2011-08-25 13:30:00,47.42,47.44,47.28,47.41,218200.0,32.9374,32.9513,32.8401,32.9304,218200.0
2011-08-25 13:40:00,47.41,47.42,47.2,47.24,221400.0,32.9304,32.9374,32.7846,32.8124,221400.0
2011-08-25 13:50:00,47.24,47.4,47.21,47.38,129500.0,32.8124,32.9235,32.7915,32.9096,129500.0
2011-08-25 14:00:00,47.39,47.42,47.21,47.26,166800.0,32.9166,32.9374,32.7915,32.8263,166800.0
2011-08-25 14:10:00,47.26,47.3,47.16,47.29,342700.0,32.8263,32.854,32.7568,32.8471,342700.0
2011-08-25 14:20:00,47.29,47.3,47.0,47.08,403900.0,32.8471,32.854,32.6457,32.7012,403900.0
2011-08-25 14:30:00,47.08,47.11,47.01,47.08,270400.0,32.7012,32.7221,32.6526,32.7012,270400.0
2011-08-25 14:40:00,47.07,47.13,47.02,47.03,208200.0,32.6943,32.736,32.6596,32.6665,208200.0
2011-08-25 14:50:00,47.04,47.06,46.91,46.92,296400.0,32.6734,32.6873,32.5832,32.5901,296400.0
2011-08-25 15:00:00,46.91,47.13,46.83,47.09,363600.0,32.5832,32.736,32.5276,32.7082,363600.0
2011-08-25 15:10:00,47.08,47.23,47.03,47.2,380900.0,32.7012,32.8054,32.6665,32.7846,380900.0
2011-08-25 15:20:00,47.21,47.27,47.07,47.09,305700.0,32.7915,32.8332,32.6943,32.7082,305700.0
2011-08-25 15:30:00,47.09,47.15,46.89,46.96,395500.0,32.7082,32.7499,32.5693,32.6179,395500.0
2011-08-25 15:40:00,46.97,47.03,46.78,47.0,546800.0,32.6248,32.6665,32.4929,32.6457,546800.0
2011-08-25 15:50:00,47.0,47.06,46.88,46.95,932900.0,32.6457,32.6873,32.5623,32.6109,932900.0
2011-08-26 09:30:00,46.95,47.2,46.86,46.93,461000.0,32.6109,32.7846,32.5484,32.597,461000.0
2011-08-26 09:40:00,46.93,46.99,46.67,46.78,318600.0,32.597,32.6387,32.4165,32.4929,318600.0
2011-08-26 09:50:00,46.79,47.03,46.64,46.98,282400.0,32.4998,32.6665,32.3956,32.6318,282400.0
2011-08-26 10:00:00,46.98,46.99,46.29,46.49,527400.0,32.6318,32.6387,32.1525,32.2914,527400.0
2011-08-26 10:10:00,46.48,46.96,46.38,46.9,415700.0,32.2845,32.6179,32.215,32.5762,415700.0
2011-08-26 10:20:00,46.9,47.72,46.86,47.63,742800.0,32.5762,33.1458,32.5484,33.0833,742800.0
2011-08-26 10:30:00,47.59,47.78,47.46,47.67,872800.0,33.0555,33.1874,32.9652,33.111,872800.0
2011-08-26 10:40:00,47.66,48.53,47.62,48.4,750100.0,33.1041,33.7084,33.0763,33.6181,750100.0
2011-08-26 10:50:00,48.4,48.58,48.37,48.39,1188800.0,33.6181,33.7431,33.5973,33.6111,1188800.0
2011-08-26 11:00:00,48.39,48.92,48.33,48.9,844900.0,33.6111,33.9793,33.5695,33.9654,844900.0
2011-08-26 11:10:00,48.9,49.3,48.87,49.19,1055600.0,33.9654,34.2432,33.9445,34.1668,1055600.0
2011-08-26 11:20:00,49.2,49.35,49.0,49.04,871400.0,34.1738,34.2779,34.0348,34.0626,871400.0
2011-08-26 11:30:00,49.03,49.14,48.97,48.98,423200.0,34.0557,34.1321,34.014,34.021,423200.0
2011-08-26 11:40:00,48.97,49.04,48.82,48.86,524700.0,34.014,34.0626,33.9098,33.9376,524700.0
2011-08-26 11:50:00,48.85,49.16,48.83,49.1,392400.0,33.9307,34.146,33.9168,34.1043,392400.0
2011-08-26 12:00:00,49.09,49.4,49.08,49.39,547700.0,34.0974,34.3127,34.0904,34.3057,547700.0
2011-08-26 12:10:00,49.39,49.56,49.31,49.35,557500.0,34.3057,34.4238,34.2502,34.2779,557500.0
2011-08-26 12:20:00,49.35,49.42,49.19,49.31,383400.0,34.2779,34.3266,34.1668,34.2502,383400.0
2011-08-26 12:30:00,49.3,49.31,49.06,49.12,257000.0,34.2432,34.2502,34.0765,34.1182,257000.0
2011-08-26 12:40:00,49.11,49.18,48.88,48.88,252400.0,34.1112,34.1599,33.9515,33.9515,252400.0
2011-08-26 12:50:00,48.9,49.0,48.86,48.96,182900.0,33.9654,34.0348,33.9376,34.0071,182900.0
2011-08-26 13:00:00,48.95,49.02,48.81,48.95,220500.0,34.0001,34.0487,33.9029,34.0001,220500.0
2011-08-26 13:10:00,48.95,49.13,48.91,49.01,255900.0,34.0001,34.1251,33.9723,34.0418,255900.0
2011-08-26 13:20:00,49.01,49.18,48.95,49.16,199800.0,34.0418,34.1599,34.0001,34.146,199800.0
2011-08-26 13:30:00,49.16,49.21,49.06,49.19,301900.0,34.146,34.1807,34.0765,34.1668,301900.0
2011-08-26 13:40:00,49.18,49.39,49.17,49.33,345000.0,34.1599,34.3057,34.1529,34.2641,345000.0
2011-08-26 13:50:00,49.33,49.46,49.27,49.45,346400.0,34.2641,34.3544,34.2224,34.3474,346400.0
2011-08-26 14:00:00,49.45,49.61,49.37,49.43,563800.0,34.3474,34.4585,34.2918,34.3335,563800.0
2011-08-26 14:10:00,49.43,49.45,49.23,49.32,264000.0,34.3335,34.3474,34.1946,34.2571,264000.0
2011-08-26 14:20:00,49.32,49.37,49.09,49.11,281200.0,34.2571,34.2918,34.0974,34.1112,281200.0
2011-08-26 14:30:00,49.11,49.18,49.02,49.11,212300.0,34.1112,34.1599,34.0487,34.1112,212300.0
2011-08-26 14:40:00,49.11,49.3,49.11,49.18,279200.0,34.1112,34.2432,34.1112,34.1599,279200.0
2011-08-26 14:50:00,49.18,49.18,49.03,49.03,290400.0,34.1599,34.1599,34.0557,34.0557,290400.0
2011-08-26 15:00:00,49.04,49.04,48.76,48.79,522400.0,34.0626,34.0626,33.8681,33.889,522400.0
2011-08-26 15:10:00,48.79,48.84,48.62,48.7,401800.0,33.889,33.9237,33.7709,33.8265,401800.0
2011-08-26 15:20:00,48.7,48.75,48.61,48.69,456900.0,33.8265,33.8612,33.764,33.8195,456900.0
2011-08-26 15:30:00,48.69,48.73,48.63,48.69,521500.0,33.8195,33.8473,33.7778,33.8195,521500.0
2011-08-26 15:40:00,48.7,48.95,48.69,48.9,594900.0,33.8265,34.0001,33.8195,33.9654,594900.0
2011-08-26 15:50:00,48.9,48.95,48.8,48.94,1306100.0,33.9654,34.0001,33.8959,33.9932,1306100.0
2011-08-29 09:30:00,49.63,50.12,49.44,50.11,590800.0,34.4724,34.8128,34.3405,34.8058,590800.0
2011-08-29 09:40:00,50.1,50.48,50.02,50.47,600400.0,34.7989,35.0628,34.7433,35.0559,600400.0
2011-08-29 09:50:00,50.47,50.48,50.28,50.39,567300.0,35.0559,35.0628,34.9239,35.0003,567300.0
2011-08-29 10:00:00,50.41,50.41,50.04,50.32,649900.0,35.0142,35.0142,34.7572,34.9517,649900.0
2011-08-29 10:10:00,50.32,50.57,50.29,50.46,575300.0,34.9517,35.1253,34.9309,35.0489,575300.0
2011-08-29 10:20:00,50.47,50.7,50.47,50.57,449900.0,35.0559,35.2156,35.0559,35.1253,449900.0
2011-08-29 10:30:00,50.58,50.64,50.43,50.54,297100.0,35.1323,35.174,35.0281,35.1045,297100.0
2011-08-29 10:40:00,50.53,50.54,50.36,50.39,257800.0,35.0976,35.1045,34.9795,35.0003,257800.0
2011-08-29 10:50:00,50.39,50.44,50.24,50.28,195400.0,35.0003,35.035,34.8961,34.9239,195400.0
2011-08-29 11:00:00,50.27,50.35,50.16,50.17,261300.0,34.917,34.9725,34.8406,34.8475,261300.0
2011-08-29 11:10:00,50.16,50.33,50.14,50.32,190700.0,34.8406,34.9586,34.8267,34.9517,190700.0
2011-08-29 11:20:00,50.33,50.33,50.15,50.17,178200.0,34.9586,34.9586,34.8336,34.8475,178200.0
2011-08-29 11:30:00,50.17,50.3,50.1,50.26,195000.0,34.8475,34.9378,34.7989,34.91,195000.0
2011-08-29 11:40:00,50.26,50.34,50.25,50.31,152300.0,34.91,34.9656,34.9031,34.9448,152300.0
2011-08-29 11:50:00,50.31,50.43,50.3,50.38,191100.0,34.9448,35.0281,34.9378,34.9934,191100.0
2011-08-29 12:00:00,50.38,50.57,50.34,50.5,251700.0,34.9934,35.1253,34.9656,35.0767,251700.0
2011-08-29 12:10:00,50.51,50.51,50.44,50.49,94300.0,35.0837,35.0837,35.035,35.0698,94300.0
2011-08-29 12:20:00,50.49,50.56,50.43,50.51,166400.0,35.0698,35.1184,35.0281,35.0837,166400.0
2011-08-29 12:30:00,50.51,50.61,50.5,50.59,167800.0,35.0837,35.1531,35.0767,35.1392,167800.0
2011-08-29 12:40:00,50.6,50.89,50.59,50.77,625600.0,35.1462,35.3476,35.1392,35.2643,625600.0
2011-08-29 12:50:00,50.78,50.89,50.77,50.87,240600.0,35.2712,35.3476,35.2643,35.3337,240600.0
2011-08-29 13:00:00,50.85,50.94,50.82,50.9,282300.0,35.3198,35.3823,35.299,35.3546,282300.0
2011-08-29 13:10:00,50.91,51.02,50.89,50.99,454100.0,35.3615,35.4379,35.3476,35.4171,454100.0
2011-08-29 13:20:00,50.98,51.0,50.79,50.79,270300.0,35.4101,35.424,35.2782,35.2782,270300.0
2011-08-29 13:30:00,50.79,50.82,50.67,50.73,208900.0,35.2782,35.299,35.1948,35.2365,208900.0
2011-08-29 13:40:00,50.74,50.76,50.57,50.61,221000.0,35.2434,35.2573,35.1253,35.1531,221000.0
2011-08-29 13:50:00,50.61,50.72,50.58,50.62,190400.0,35.1531,35.2295,35.1323,35.1601,190400.0
2011-08-29 14:00:00,50.62,50.68,50.58,50.62,170900.0,35.1601,35.2018,35.1323,35.1601,170900.0
2011-08-29 14:10:00,50.62,50.66,50.54,50.54,187800.0,35.1601,35.1879,35.1045,35.1045,187800.0
2011-08-29 14:20:00,50.55,50.69,50.54,50.68,155600.0,35.1115,35.2087,35.1045,35.2018,155600.0
2011-08-29 14:30:00,50.68,50.78,50.64,50.76,160600.0,35.2018,35.2712,35.174,35.2573,160600.0
2011-08-29 14:40:00,50.75,50.77,50.68,50.73,156100.0,35.2504,35.2643,35.2018,35.2365,156100.0
2011-08-29 14:50:00,50.73,50.74,50.58,50.62,189200.0,35.2365,35.2434,35.1323,35.1601,189200.0
2011-08-29 15:00:00,50.62,50.7,50.6,50.61,231300.0,35.1601,35.2156,35.1462,35.1531,231300.0
2011-08-29 15:10:00,50.6,50.67,50.58,50.58,360900.0,35.1462,35.1948,35.1323,35.1323,360900.0
2011-08-29 15:20:00,50.58,50.8,50.57,50.8,336900.0,35.1323,35.2851,35.1253,35.2851,336900.0
2011-08-29 15:30:00,50.79,50.89,50.76,50.88,469500.0,35.2782,35.3476,35.2573,35.3407,469500.0
2011-08-29 15:40:00,50.89,51.07,50.89,50.93,836600.0,35.3476,35.4726,35.3476,35.3754,836600.0
2011-08-29 15:50:00,50.94,50.94,50.84,50.93,1260600.0,35.3823,35.3823,35.3129,35.3754,1260600.0
2011-08-30 09:30:00,50.56,50.8,50.4,50.59,745000.0,35.1184,35.2851,35.0073,35.1392,745000.0
2011-08-30 09:40:00,50.59,50.69,50.48,50.65,518000.0,35.1392,35.2087,35.0628,35.1809,518000.0
2011-08-30 09:50:00,50.64,50.71,50.49,50.49,450800.0,35.174,35.2226,35.0698,35.0698,450800.0
2011-08-30 10:00:00,50.48,50.52,50.16,50.46,680800.0,35.0628,35.0906,34.8406,35.0489,680800.0
2011-08-30 10:10:00,50.45,50.6,50.31,50.47,467400.0,35.042,35.1462,34.9448,35.0559,467400.0
2011-08-30 10:20:00,50.47,50.62,50.36,50.54,359600.0,35.0559,35.1601,34.9795,35.1045,359600.0
2011-08-30 10:30:00,50.54,50.67,50.49,50.66,619900.0,35.1045,35.1948,35.0698,35.1879,619900.0
2011-08-30 10:40:00,50.65,50.66,50.46,50.47,383200.0,35.1809,35.1879,35.0489,35.0559,383200.0
2011-08-30 10:50:00,50.47,50.67,50.46,50.59,155700.0,35.0559,35.1948,35.0489,35.1392,155700.0
2011-08-30 11:00:00,50.58,50.68,50.5,50.65,177600.0,35.1323,35.2018,35.0767,35.1809,177600.0
2011-08-30 11:10:00,50.65,50.72,50.58,50.63,183600.0,35.1809,35.2295,35.1323,35.167,183600.0
2011-08-30 11:20:00,50.63,51.02,50.62,50.96,261700.0,35.167,35.4379,35.1601,35.3962,261700.0
2011-08-30 11:30:00,50.96,51.07,50.86,51.0,344400.0,35.3962,35.4726,35.3268,35.424,344400.0
2011-08-30 11:40:00,51.0,51.05,50.9,50.9,255200.0,35.424,35.4587,35.3546,35.3546,255200.0
2011-08-30 11:50:00,50.9,51.09,50.89,51.06,159700.0,35.3546,35.4865,35.3476,35.4657,159700.0
2011-08-30 12:00:00,51.07,51.1,50.85,50.85,167400.0,35.4726,35.4935,35.3198,35.3198,167400.0
2011-08-30 12:10:00,50.86,50.9,50.79,50.89,208700.0,35.3268,35.3546,35.2782,35.3476,208700.0
2011-08-30 12:20:00,50.89,50.94,50.76,50.78,177600.0,35.3476,35.3823,35.2573,35.2712,177600.0
2011-08-30 12:30:00,50.78,50.86,50.74,50.84,173700.0,35.2712,35.3268,35.2434,35.3129,173700.0
2011-08-30 12:40:00,50.84,50.85,50.67,50.81,360700.0,35.3129,35.3198,35.1948,35.292,360700.0
2011-08-30 12:50:00,50.81,50.91,50.74,50.78,381600.0,35.292,35.3615,35.2434,35.2712,381600.0
2011-08-30 13:00:00,50.78,50.86,50.7,50.84,310100.0,35.2712,35.3268,35.2156,35.3129,310100.0
2011-08-30 13:10:00,50.83,50.91,50.77,50.83,245400.0,35.3059,35.3615,35.2643,35.3059,245400.0
2011-08-30 13:20:00,50.83,51.01,50.83,50.96,232700.0,35.3059,35.431,35.3059,35.3962,232700.0
2011-08-30 13:30:00,50.96,50.96,50.77,50.81,221800.0,35.3962,35.3962,35.2643,35.292,221800.0
2011-08-30 13:40:00,50.82,51.04,50.82,50.98,271300.0,35.299,35.4518,35.299,35.4101,271300.0
2011-08-30 13:50:00,50.99,51.02,50.85,50.94,197000.0,35.4171,35.4379,35.3198,35.3823,197000.0
2011-08-30 14:00:00,50.93,51.1,50.78,50.89,576600.0,35.3754,35.4935,35.2712,35.3476,576600.0
2011-08-30 14:10:00,50.9,51.09,50.79,51.0,476500.0,35.3546,35.4865,35.2782,35.424,476500.0
2011-08-30 14:20:00,51.01,51.23,50.92,51.22,385500.0,35.431,35.5838,35.3685,35.5768,385500.0
2011-08-30 14:30:00,51.22,51.29,51.15,51.26,476900.0,35.5768,35.6254,35.5282,35.6046,476900.0
2011-08-30 14:40:00,51.26,51.38,51.16,51.19,292500.0,35.6046,35.688,35.5352,35.556,292500.0
2011-08-30 14:50:00,51.19,51.36,51.07,51.35,331300.0,35.556,35.6741,35.4726,35.6671,331300.0
2011-08-30 15:00:00,51.35,51.36,51.2,51.34,389400.0,35.6671,35.6741,35.5629,35.6602,389400.0
2011-08-30 15:10:00,51.33,51.33,51.14,51.24,261900.0,35.6532,35.6532,35.5213,35.5907,261900.0
2011-08-30 15:20:00,51.24,51.35,51.15,51.35,329300.0,35.5907,35.6671,35.5282,35.6671,329300.0
2011-08-30 15:30:00,51.35,51.63,51.33,51.62,739900.0,35.6671,35.8616,35.6532,35.8547,739900.0
2011-08-30 15:40:00,51.62,51.7,51.52,51.59,851600.0,35.8547,35.9102,35.7852,35.8338,851600.0
2011-08-30 15:50:00,51.59,51.59,51.22,51.24,907900.0,35.8338,35.8338,35.5768,35.5907,907900.0
2011-08-31 09:30:00,51.84,51.9,51.55,51.64,527200.0,36.0075,36.0491,35.806,35.8686,527200.0
2011-08-31 09:40:00,51.64,51.96,51.55,51.96,656900.0,35.8686,36.0908,35.806,36.0908,656900.0
2011-08-31 09:50:00,51.97,52.0,51.9,51.93,525500.0,36.0978,36.1186,36.0491,36.07,525500.0
2011-08-31 10:00:00,51.93,52.03,51.84,51.93,613700.0,36.07,36.1394,36.0075,36.07,613700.0
2011-08-31 10:10:00,51.93,52.14,51.86,52.13,448300.0,36.07,36.2159,36.0214,36.2089,448300.0
2011-08-31 10:20:00,52.14,52.15,52.02,52.08,403100.0,36.2159,36.2228,36.1325,36.1742,403100.0
2011-08-31 10:30:00,52.08,52.16,51.98,52.01,382300.0,36.1742,36.2297,36.1047,36.1256,382300.0
2011-08-31 10:40:00,52.01,52.12,51.96,52.05,446300.0,36.1256,36.202,36.0908,36.1533,446300.0
2011-08-31 10:50:00,52.06,52.13,51.97,52.01,268600.0,36.1603,36.2089,36.0978,36.1256,268600.0
2011-08-31 11:00:00,52.0,52.03,51.75,51.79,417300.0,36.1186,36.1394,35.945,35.9727,417300.0
2011-08-31 11:10:00,51.79,51.84,51.61,51.65,245100.0,35.9727,36.0075,35.8477,35.8755,245100.0
2011-08-31 11:20:00,51.65,51.68,51.46,51.62,450800.0,35.8755,35.8963,35.7435,35.8547,450800.0
2011-08-31 11:30:00,51.63,51.72,51.53,51.59,337800.0,35.8616,35.9241,35.7922,35.8338,337800.0
2011-08-31 11:40:00,51.59,51.66,51.45,51.47,286800.0,35.8338,35.8824,35.7366,35.7505,286800.0
2011-08-31 11:50:00,51.47,51.51,51.32,51.32,365300.0,35.7505,35.7783,35.6463,35.6463,365300.0
2011-08-31 12:00:00,51.31,51.47,51.31,51.43,248600.0,35.6393,35.7505,35.6393,35.7227,248600.0
2011-08-31 12:10:00,51.43,51.55,51.41,51.43,174000.0,35.7227,35.806,35.7088,35.7227,174000.0
2011-08-31 12:20:00,51.43,51.59,51.42,51.56,173200.0,35.7227,35.8338,35.7157,35.813,173200.0
2011-08-31 12:30:00,51.56,51.77,51.53,51.62,166600.0,35.813,35.9589,35.7922,35.8547,166600.0
2011-08-31 12:40:00,51.62,51.68,51.53,51.6,108100.0,35.8547,35.8963,35.7922,35.8408,108100.0
2011-08-31 12:50:00,51.59,51.73,51.59,51.73,134200.0,35.8338,35.9311,35.8338,35.9311,134200.0
2011-08-31 13:00:00,51.73,51.79,51.55,51.55,119500.0,35.9311,35.9727,35.806,35.806,119500.0
2011-08-31 13:10:00,51.55,51.65,51.5,51.54,173500.0,35.806,35.8755,35.7713,35.7991,173500.0
2011-08-31 13:20:00,51.54,51.56,51.38,51.44,130700.0,35.7991,35.813,35.688,35.7296,130700.0
2011-08-31 13:30:00,51.45,51.5,51.35,51.49,126300.0,35.7366,35.7713,35.6671,35.7644,126300.0
2011-08-31 13:40:00,51.49,51.54,51.38,51.41,233900.0,35.7644,35.7991,35.688,35.7088,233900.0
2011-08-31 13:50:00,51.4,51.47,51.34,51.35,306300.0,35.7019,35.7505,35.6602,35.6671,306300.0
2011-08-31 14:00:00,51.35,51.4,51.21,51.26,246800.0,35.6671,35.7019,35.5699,35.6046,246800.0
2011-08-31 14:10:00,51.25,51.32,51.12,51.26,194300.0,35.5977,35.6463,35.5074,35.6046,194300.0
2011-08-31 14:20:00,51.25,51.42,51.25,51.37,219800.0,35.5977,35.7157,35.5977,35.681,219800.0
2011-08-31 14:30:00,51.36,51.39,51.13,51.24,267300.0,35.6741,35.6949,35.5143,35.5907,267300.0
2011-08-31 14:40:00,51.24,51.27,51.08,51.25,232100.0,35.5907,35.6116,35.4796,35.5977,232100.0
2011-08-31 14:50:00,51.26,51.27,51.03,51.15,312100.0,35.6046,35.6116,35.4449,35.5282,312100.0
2011-08-31 15:00:00,51.14,51.3,51.03,51.29,289200.0,35.5213,35.6324,35.4449,35.6254,289200.0
2011-08-31 15:10:00,51.28,51.29,50.9,50.97,430100.0,35.6185,35.6254,35.3546,35.4032,430100.0
2011-08-31 15:20:00,50.98,51.29,50.97,51.26,460600.0,35.4101,35.6254,35.4032,35.6046,460600.0
2011-08-31 15:30:00,51.25,51.45,51.21,51.32,412200.0,35.5977,35.7366,35.5699,35.6463,412200.0
2011-08-31 15:40:00,51.32,51.54,51.32,51.52,444400.0,35.6463,35.7991,35.6463,35.7852,444400.0
2011-08-31 15:50:00,51.52,51.58,51.31,51.43,1211000.0,35.7852,35.8269,35.6393,35.7227,1211000.0
2011-09-01 09:30:00,51.92,52.41,51.8,52.26,778000.0,36.063,36.4034,35.9797,36.2992,778000.0
2011-09-01 09:40:00,52.26,52.41,51.97,52.18,505100.0,36.2992,36.4034,36.0978,36.2436,505100.0
2011-09-01 09:50:00,52.18,52.47,52.07,52.46,530000.0,36.2436,36.4451,36.1672,36.4381,530000.0
2011-09-01 10:00:00,52.45,52.87,52.35,52.44,1010800.0,36.4312,36.7229,36.3617,36.4242,1010800.0
2011-09-01 10:10:00,52.43,52.5,52.09,52.15,487400.0,36.4173,36.4659,36.1811,36.2228,487400.0
2011-09-01 10:20:00,52.15,52.35,52.1,52.25,259700.0,36.2228,36.3617,36.1881,36.2923,259700.0
2011-09-01 10:30:00,52.24,52.25,51.88,51.95,354300.0,36.2853,36.2923,36.0353,36.0839,354300.0
2011-09-01 10:40:00,51.94,52.11,51.86,51.87,270300.0,36.0769,36.195,36.0214,36.0283,270300.0
2011-09-01 10:50:00,51.87,52.15,51.83,51.88,307000.0,36.0283,36.2228,36.0005,36.0353,307000.0
2011-09-01 11:00:00,51.89,51.97,51.73,51.78,319700.0,36.0422,36.0978,35.9311,35.9658,319700.0
2011-09-01 11:10:00,51.77,51.94,51.67,51.94,258300.0,35.9589,36.0769,35.8894,36.0769,258300.0
2011-09-01 11:20:00,51.95,51.98,51.64,51.78,401200.0,36.0839,36.1047,35.8686,35.9658,401200.0
2011-09-01 11:30:00,51.78,51.87,51.68,51.68,230500.0,35.9658,36.0283,35.8963,35.8963,230500.0
2011-09-01 11:40:00,51.69,51.76,51.49,51.56,339000.0,35.9033,35.9519,35.7644,35.813,339000.0
2011-09-01 11:50:00,51.55,51.76,51.4,51.75,408800.0,35.806,35.9519,35.7019,35.945,408800.0
2011-09-01 12:00:00,51.75,51.77,51.63,51.71,266900.0,35.945,35.9589,35.8616,35.9172,266900.0
2011-09-01 12:10:00,51.71,51.72,51.54,51.69,144500.0,35.9172,35.9241,35.7991,35.9033,144500.0
2011-09-01 12:20:00,51.68,51.8,51.68,51.79,173100.0,35.8963,35.9797,35.8963,35.9727,173100.0
2011-09-01 12:30:00,51.8,51.85,51.73,51.78,137600.0,35.9797,36.0144,35.9311,35.9658,137600.0
2011-09-01 12:40:00,51.78,51.82,51.66,51.67,112000.0,35.9658,35.9936,35.8824,35.8894,112000.0
2011-09-01 12:50:00,51.67,51.76,51.53,51.55,162000.0,35.8894,35.9519,35.7922,35.806,162000.0
2011-09-01 13:00:00,51.56,51.6,51.42,51.47,201900.0,35.813,35.8408,35.7157,35.7505,201900.0
2011-09-01 13:10:00,51.47,51.68,51.44,51.63,259000.0,35.7505,35.8963,35.7296,35.8616,259000.0
2011-09-01 13:20:00,51.63,51.69,51.42,51.54,251500.0,35.8616,35.9033,35.7157,35.7991,251500.0
2011-09-01 13:30:00,51.54,51.54,51.3,51.3,281900.0,35.7991,35.7991,35.6324,35.6324,281900.0
2011-09-01 13:40:00,51.3,51.31,51.14,51.3,288500.0,35.6324,35.6393,35.5213,35.6324,288500.0
2011-09-01 13:50:00,51.29,51.3,51.1,51.18,238500.0,35.6254,35.6324,35.4935,35.549,238500.0
2011-09-01 14:00:00,51.18,51.23,51.04,51.17,226300.0,35.549,35.5838,35.4518,35.5421,226300.0
2011-09-01 14:10:00,51.17,51.27,51.1,51.22,227300.0,35.5421,35.6116,35.4935,35.5768,227300.0
2011-09-01 14:20:00,51.23,51.23,51.09,51.2,212800.0,35.5838,35.5838,35.4865,35.5629,212800.0
2011-09-01 14:30:00,51.2,51.35,51.2,51.32,205600.0,35.5629,35.6671,35.5629,35.6463,205600.0
2011-09-01 14:40:00,51.33,51.41,51.27,51.32,152600.0,35.6532,35.7088,35.6116,35.6463,152600.0
2011-09-01 14:50:00,51.33,51.35,51.2,51.24,133800.0,35.6532,35.6671,35.5629,35.5907,133800.0
2011-09-01 15:00:00,51.24,51.24,51.02,51.11,285500.0,35.5907,35.5907,35.4379,35.5004,285500.0
2011-09-01 15:10:00,51.12,51.28,51.09,51.24,193600.0,35.5074,35.6185,35.4865,35.5907,193600.0
2011-09-01 15:20:00,51.24,51.39,51.14,51.23,256000.0,35.5907,35.6949,35.5213,35.5838,256000.0
2011-09-01 15:30:00,51.23,51.24,51.07,51.1,383300.0,35.5838,35.5907,35.4726,35.4935,383300.0
2011-09-01 15:40:00,51.11,51.21,51.02,51.2,418500.0,35.5004,35.5699,35.4379,35.5629,418500.0
2011-09-01 15:50:00,51.2,51.24,51.06,51.14,656500.0,35.5629,35.5907,35.4657,35.5213,656500.0
2011-09-02 09:30:00,50.15,50.18,49.86,49.88,771000.0,34.8336,34.8545,34.6322,34.6461,771000.0
2011-09-02 09:40:00,49.87,50.12,49.84,50.12,510800.0,34.6391,34.8128,34.6183,34.8128,510800.0
2011-09-02 09:50:00,50.12,50.31,50.06,50.19,292100.0,34.8128,34.9448,34.7711,34.8614,292100.0
2011-09-02 10:00:00,50.18,50.34,50.09,50.31,219600.0,34.8545,34.9656,34.7919,34.9448,219600.0
2011-09-02 10:10:00,50.32,50.45,50.25,50.43,343200.0,34.9517,35.042,34.9031,35.0281,343200.0
2011-09-02 10:20:00,50.42,50.42,50.24,50.3,291600.0,35.0212,35.0212,34.8961,34.9378,291600.0
2011-09-02 10:30:00,50.3,50.34,50.01,50.04,271000.0,34.9378,34.9656,34.7364,34.7572,271000.0
2011-09-02 10:40:00,50.04,50.04,49.93,50.02,348000.0,34.7572,34.7572,34.6808,34.7433,348000.0
2011-09-02 10:50:00,50.03,50.07,49.96,50.05,276100.0,34.7503,34.7781,34.7016,34.7642,276100.0
2011-09-02 11:00:00,50.05,50.23,50.0,50.08,285200.0,34.7642,34.8892,34.7294,34.785,285200.0
2011-09-02 11:10:00,50.09,50.25,50.04,50.09,243100.0,34.7919,34.9031,34.7572,34.7919,243100.0
2011-09-02 11:20:00,50.1,50.17,50.03,50.12,279700.0,34.7989,34.8475,34.7503,34.8128,279700.0
2011-09-02 11:30:00,50.12,50.19,50.04,50.13,256600.0,34.8128,34.8614,34.7572,34.8197,256600.0
2011-09-02 11:40:00,50.13,50.14,49.97,50.0,258900.0,34.8197,34.8267,34.7086,34.7294,258900.0
2011-09-02 11:50:00,50.0,50.01,49.85,49.86,317800.0,34.7294,34.7364,34.6252,34.6322,317800.0
2011-09-02 12:00:00,49.85,50.0,49.82,49.86,533700.0,34.6252,34.7294,34.6044,34.6322,533700.0
2011-09-02 12:10:00,49.86,49.87,49.79,49.87,277900.0,34.6322,34.6391,34.5836,34.6391,277900.0
2011-09-02 12:20:00,49.88,50.0,49.87,49.95,258200.0,34.6461,34.7294,34.6391,34.6947,258200.0
2011-09-02 12:30:00,49.95,49.97,49.9,49.93,231100.0,34.6947,34.7086,34.66,34.6808,231100.0
2011-09-02 12:40:00,49.95,49.98,49.88,49.95,143200.0,34.6947,34.7155,34.6461,34.6947,143200.0
2011-09-02 12:50:00,49.95,50.01,49.93,49.96,181100.0,34.6947,34.7364,34.6808,34.7016,181100.0
2011-09-02 13:00:00,49.97,50.0,49.84,49.88,130200.0,34.7086,34.7294,34.6183,34.6461,130200.0
2011-09-02 13:10:00,49.88,49.91,49.75,49.76,118700.0,34.6461,34.6669,34.5558,34.5627,118700.0
2011-09-02 13:20:00,49.75,49.83,49.73,49.75,156500.0,34.5558,34.6114,34.5419,34.5558,156500.0
2011-09-02 13:30:00,49.75,49.82,49.68,49.71,212600.0,34.5558,34.6044,34.5072,34.528,212600.0
2011-09-02 13:40:00,49.72,49.8,49.67,49.7,273000.0,34.5349,34.5905,34.5002,34.5211,273000.0
2011-09-02 13:50:00,49.7,49.71,49.59,49.65,260200.0,34.5211,34.528,34.4446,34.4863,260200.0
2011-09-02 14:00:00,49.65,49.71,49.58,49.61,239200.0,34.4863,34.528,34.4377,34.4585,239200.0
2011-09-02 14:10:00,49.62,49.66,49.46,49.57,579700.0,34.4655,34.4933,34.3544,34.4308,579700.0
2011-09-02 14:20:00,49.57,49.61,49.46,49.46,381100.0,34.4308,34.4585,34.3544,34.3544,381100.0
2011-09-02 14:30:00,49.46,49.46,49.25,49.31,710500.0,34.3544,34.3544,34.2085,34.2502,710500.0
2011-09-02 14:40:00,49.32,49.47,49.32,49.33,379600.0,34.2571,34.3613,34.2571,34.2641,379600.0
2011-09-02 14:50:00,49.33,49.52,49.32,49.35,450800.0,34.2641,34.396,34.2571,34.2779,450800.0
2011-09-02 15:00:00,49.36,49.41,49.29,49.38,217100.0,34.2849,34.3196,34.2363,34.2988,217100.0
2011-09-02 15:10:00,49.38,49.41,49.31,49.37,277600.0,34.2988,34.3196,34.2502,34.2918,277600.0
2011-09-02 15:20:00,49.37,49.58,49.36,49.51,384400.0,34.2918,34.4377,34.2849,34.3891,384400.0
2011-09-02 15:30:00,49.51,49.74,49.51,49.73,370200.0,34.3891,34.5488,34.3891,34.5419,370200.0
2011-09-02 15:40:00,49.73,49.85,49.67,49.75,635900.0,34.5419,34.6252,34.5002,34.5558,635900.0
2011-09-02 15:50:00,49.74,49.92,49.66,49.66,1121200.0,34.5488,34.6739,34.4933,34.4933,1121200.0
2011-09-06 09:30:00,48.4,48.86,48.25,48.36,756700.0,33.6181,33.9376,33.5139,33.5903,756700.0
2011-09-06 09:40:00,48.36,48.56,48.3,48.43,449600.0,33.5903,33.7292,33.5486,33.6389,449600.0
2011-09-06 09:50:00,48.43,48.54,48.26,48.49,326200.0,33.6389,33.7153,33.5208,33.6806,326200.0
2011-09-06 10:00:00,48.48,48.76,48.33,48.38,606600.0,33.6737,33.8681,33.5695,33.6042,606600.0
2011-09-06 10:10:00,48.38,48.52,48.18,48.24,355200.0,33.6042,33.7014,33.4653,33.507,355200.0
2011-09-06 10:20:00,48.24,48.3,48.09,48.12,275300.0,33.507,33.5486,33.4028,33.4236,275300.0
2011-09-06 10:30:00,48.11,48.19,47.83,47.84,573400.0,33.4167,33.4722,33.2222,33.2291,573400.0
2011-09-06 10:40:00,47.85,47.91,47.65,47.67,656200.0,33.2361,33.2777,33.0971,33.111,656200.0
2011-09-06 10:50:00,47.68,48.05,47.59,48.05,708500.0,33.118,33.375,33.0555,33.375,708500.0
2011-09-06 11:00:00,48.03,48.14,47.94,48.05,272500.0,33.3611,33.4375,33.2986,33.375,272500.0
2011-09-06 11:10:00,48.06,48.48,47.98,48.37,519000.0,33.3819,33.6737,33.3264,33.5973,519000.0
2011-09-06 11:20:00,48.37,48.5,48.28,48.36,388700.0,33.5973,33.6875,33.5347,33.5903,388700.0
2011-09-06 11:30:00,48.36,48.52,48.36,48.38,233500.0,33.5903,33.7014,33.5903,33.6042,233500.0
2011-09-06 11:40:00,48.37,48.38,48.21,48.21,192000.0,33.5973,33.6042,33.4861,33.4861,192000.0
2011-09-06 11:50:00,48.22,48.49,48.21,48.45,234900.0,33.4931,33.6806,33.4861,33.6528,234900.0
2011-09-06 12:00:00,48.45,48.62,48.37,48.37,222900.0,33.6528,33.7709,33.5973,33.5973,222900.0
2011-09-06 12:10:00,48.38,48.61,48.33,48.58,242000.0,33.6042,33.764,33.5695,33.7431,242000.0
2011-09-06 12:20:00,48.57,48.71,48.56,48.6,179600.0,33.7362,33.8334,33.7292,33.757,179600.0
2011-09-06 12:30:00,48.59,48.66,48.54,48.56,211700.0,33.7501,33.7987,33.7153,33.7292,211700.0
2011-09-06 12:40:00,48.57,48.59,48.5,48.56,111900.0,33.7362,33.7501,33.6875,33.7292,111900.0
2011-09-06 12:50:00,48.55,48.64,48.55,48.62,229100.0,33.7223,33.7848,33.7223,33.7709,229100.0
2011-09-06 13:00:00,48.62,48.73,48.56,48.7,156200.0,33.7709,33.8473,33.7292,33.8265,156200.0
2011-09-06 13:10:00,48.7,48.84,48.69,48.79,172200.0,33.8265,33.9237,33.8195,33.889,172200.0
2011-09-06 13:20:00,48.79,48.93,48.77,48.77,200900.0,33.889,33.9862,33.8751,33.8751,200900.0
2011-09-06 13:30:00,48.78,48.89,48.68,48.89,254500.0,33.882,33.9584,33.8126,33.9584,254500.0
2011-09-06 13:40:00,48.89,49.14,48.86,49.14,407400.0,33.9584,34.1321,33.9376,34.1321,407400.0
2011-09-06 13:50:00,49.14,49.17,49.02,49.02,235300.0,34.1321,34.1529,34.0487,34.0487,235300.0
2011-09-06 14:00:00,49.02,49.17,48.98,49.12,176200.0,34.0487,34.1529,34.021,34.1182,176200.0
2011-09-06 14:10:00,49.13,49.35,49.12,49.34,225700.0,34.1251,34.2779,34.1182,34.271,225700.0
2011-09-06 14:20:00,49.34,49.38,49.26,49.3,224000.0,34.271,34.2988,34.2154,34.2432,224000.0
2011-09-06 14:30:00,49.3,49.3,49.16,49.18,219300.0,34.2432,34.2432,34.146,34.1599,219300.0
2011-09-06 14:40:00,49.17,49.2,49.06,49.07,151500.0,34.1529,34.1738,34.0765,34.0835,151500.0
2011-09-06 14:50:00,49.07,49.12,48.99,49.02,168500.0,34.0835,34.1182,34.0279,34.0487,168500.0
2011-09-06 15:00:00,49.03,49.03,48.82,48.87,182100.0,34.0557,34.0557,33.9098,33.9445,182100.0
2011-09-06 15:10:00,48.87,48.93,48.73,48.78,192100.0,33.9445,33.9862,33.8473,33.882,192100.0
2011-09-06 15:20:00,48.78,48.98,48.78,48.86,217300.0,33.882,34.021,33.882,33.9376,217300.0
2011-09-06 15:30:00,48.86,49.06,48.77,49.06,424000.0,33.9376,34.0765,33.8751,34.0765,424000.0
2011-09-06 15:40:00,49.05,49.3,49.01,49.23,393600.0,34.0696,34.2432,34.0418,34.1946,393600.0
2011-09-06 15:50:00,49.23,49.56,49.23,49.44,1193900.0,34.1946,34.4238,34.1946,34.3405,1193900.0
2011-09-07 09:30:00,50.46,51.02,50.27,51.01,797200.0,35.0489,35.4379,34.917,35.431,797200.0
2011-09-07 09:40:00,51.0,51.3,50.9,51.24,663300.0,35.424,35.6324,35.3546,35.5907,663300.0
2011-09-07 09:50:00,51.24,51.32,51.11,51.3,693200.0,35.5907,35.6463,35.5004,35.6324,693200.0
2011-09-07 10:00:00,51.3,51.3,51.02,51.15,339800.0,35.6324,35.6324,35.4379,35.5282,339800.0
2011-09-07 10:10:00,51.16,51.27,51.03,51.15,450000.0,35.5352,35.6116,35.4449,35.5282,450000.0
2011-09-07 10:20:00,51.16,51.21,50.99,51.01,520600.0,35.5352,35.5699,35.4171,35.431,520600.0
2011-09-07 10:30:00,51.01,51.14,50.9,50.9,318900.0,35.431,35.5213,35.3546,35.3546,318900.0
2011-09-07 10:40:00,50.91,51.0,50.8,50.86,224900.0,35.3615,35.424,35.2851,35.3268,224900.0
2011-09-07 10:50:00,50.86,50.97,50.8,50.9,222200.0,35.3268,35.4032,35.2851,35.3546,222200.0
2011-09-07 11:00:00,50.9,51.05,50.85,50.98,469200.0,35.3546,35.4587,35.3198,35.4101,469200.0
2011-09-07 11:10:00,50.98,51.05,50.96,51.0,504400.0,35.4101,35.4587,35.3962,35.424,504400.0
2011-09-07 11:20:00,51.01,51.1,50.98,51.08,268500.0,35.431,35.4935,35.4101,35.4796,268500.0
2011-09-07 11:30:00,51.09,51.1,50.94,50.95,373200.0,35.4865,35.4935,35.3823,35.3893,373200.0
2011-09-07 11:40:00,50.96,51.09,50.94,51.09,105400.0,35.3962,35.4865,35.3823,35.4865,105400.0
2011-09-07 11:50:00,51.08,51.14,51.04,51.07,211600.0,35.4796,35.5213,35.4518,35.4726,211600.0
2011-09-07 12:00:00,51.07,51.08,50.98,51.02,140400.0,35.4726,35.4796,35.4101,35.4379,140400.0
2011-09-07 12:10:00,51.02,51.08,50.98,51.05,184100.0,35.4379,35.4796,35.4101,35.4587,184100.0
2011-09-07 12:20:00,51.05,51.07,50.95,50.99,147100.0,35.4587,35.4726,35.3893,35.4171,147100.0
2011-09-07 12:30:00,50.99,51.04,50.96,51.02,228100.0,35.4171,35.4518,35.3962,35.4379,228100.0
2011-09-07 12:40:00,51.02,51.04,50.88,50.9,166600.0,35.4379,35.4518,35.3407,35.3546,166600.0
2011-09-07 12:50:00,50.9,50.93,50.83,50.85,142600.0,35.3546,35.3754,35.3059,35.3198,142600.0
2011-09-07 13:00:00,50.85,51.02,50.84,50.86,499500.0,35.3198,35.4379,35.3129,35.3268,499500.0
2011-09-07 13:10:00,50.86,51.03,50.86,51.03,226100.0,35.3268,35.4449,35.3268,35.4449,226100.0
2011-09-07 13:20:00,51.03,51.12,50.96,51.02,216200.0,35.4449,35.5074,35.3962,35.4379,216200.0
2011-09-07 13:30:00,51.02,51.14,51.02,51.11,283100.0,35.4379,35.5213,35.4379,35.5004,283100.0
2011-09-07 13:40:00,51.11,51.14,50.94,50.96,219800.0,35.5004,35.5213,35.3823,35.3962,219800.0
2011-09-07 13:50:00,50.95,51.08,50.95,51.05,238400.0,35.3893,35.4796,35.3893,35.4587,238400.0
2011-09-07 14:00:00,51.05,51.24,51.03,51.15,629500.0,35.4587,35.5907,35.4449,35.5282,629500.0
2011-09-07 14:10:00,51.16,51.22,51.1,51.2,215500.0,35.5352,35.5768,35.4935,35.5629,215500.0
2011-09-07 14:20:00,51.2,51.31,51.15,51.25,288400.0,35.5629,35.6393,35.5282,35.5977,288400.0
2011-09-07 14:30:00,51.25,51.5,51.25,51.43,476700.0,35.5977,35.7713,35.5977,35.7227,476700.0
2011-09-07 14:40:00,51.43,51.65,51.43,51.58,421400.0,35.7227,35.8755,35.7227,35.8269,421400.0
2011-09-07 14:50:00,51.59,51.65,51.54,51.56,366600.0,35.8338,35.8755,35.7991,35.813,366600.0
2011-09-07 15:00:00,51.56,51.64,51.52,51.55,429000.0,35.813,35.8686,35.7852,35.806,429000.0
2011-09-07 15:10:00,51.54,51.64,51.44,51.59,520500.0,35.7991,35.8686,35.7296,35.8338,520500.0
2011-09-07 15:20:00,51.58,51.6,51.51,51.59,350000.0,35.8269,35.8408,35.7783,35.8338,350000.0
2011-09-07 15:30:00,51.58,51.61,51.52,51.58,705500.0,35.8269,35.8477,35.7852,35.8269,705500.0
2011-09-07 15:40:00,51.59,51.65,51.49,51.52,800400.0,35.8338,35.8755,35.7644,35.7852,800400.0
2011-09-07 15:50:00,51.53,51.69,51.46,51.68,1357400.0,35.7922,35.9033,35.7435,35.8963,1357400.0
2011-09-08 09:30:00,51.57,51.88,51.29,51.8,525000.0,35.8199,36.0353,35.6254,35.9797,525000.0
2011-09-08 09:40:00,51.79,51.87,51.65,51.81,560700.0,35.9727,36.0283,35.8755,35.9866,560700.0
2011-09-08 09:50:00,51.83,51.85,51.55,51.71,329800.0,36.0005,36.0144,35.806,35.9172,329800.0
2011-09-08 10:00:00,51.72,52.23,51.65,52.22,850000.0,35.9241,36.2784,35.8755,36.2714,850000.0
2011-09-08 10:10:00,52.22,53.07,52.2,52.91,1810800.0,36.2714,36.8618,36.2575,36.7507,1810800.0
2011-09-08 10:20:00,52.9,53.28,52.8,52.96,1577900.0,36.7437,37.0077,36.6743,36.7854,1577900.0
2011-09-08 10:30:00,52.96,53.24,52.88,52.94,885300.0,36.7854,36.9799,36.7298,36.7715,885300.0
2011-09-08 10:40:00,52.94,53.08,52.73,52.78,483300.0,36.7715,36.8688,36.6257,36.6604,483300.0
2011-09-08 10:50:00,52.78,52.95,52.7,52.94,367600.0,36.6604,36.7785,36.6048,36.7715,367600.0
2011-09-08 11:00:00,52.93,53.05,52.83,52.92,372700.0,36.7646,36.8479,36.6951,36.7576,372700.0
2011-09-08 11:10:00,52.92,52.92,52.72,52.77,255400.0,36.7576,36.7576,36.6187,36.6534,255400.0
2011-09-08 11:20:00,52.77,52.78,52.61,52.61,220600.0,36.6534,36.6604,36.5423,36.5423,220600.0
2011-09-08 11:30:00,52.61,52.79,52.54,52.78,231200.0,36.5423,36.6673,36.4937,36.6604,231200.0
2011-09-08 11:40:00,52.79,52.79,52.46,52.47,255700.0,36.6673,36.6673,36.4381,36.4451,255700.0
2011-09-08 11:50:00,52.46,52.56,52.21,52.3,353100.0,36.4381,36.5076,36.2645,36.327,353100.0
2011-09-08 12:00:00,52.3,52.36,52.17,52.34,195700.0,36.327,36.3687,36.2367,36.3548,195700.0
2011-09-08 12:10:00,52.34,52.46,52.33,52.41,121300.0,36.3548,36.4381,36.3478,36.4034,121300.0
2011-09-08 12:20:00,52.4,52.48,52.16,52.16,256900.0,36.3964,36.452,36.2297,36.2297,256900.0
2011-09-08 12:30:00,52.16,52.18,51.98,52.01,229700.0,36.2297,36.2436,36.1047,36.1256,229700.0
2011-09-08 12:40:00,52.02,52.18,51.94,52.16,288600.0,36.1325,36.2436,36.0769,36.2297,288600.0
2011-09-08 12:50:00,52.17,52.4,52.16,52.36,205300.0,36.2367,36.3964,36.2297,36.3687,205300.0
2011-09-08 13:00:00,52.36,52.36,52.22,52.34,220900.0,36.3687,36.3687,36.2714,36.3548,220900.0
2011-09-08 13:10:00,52.33,52.33,52.1,52.17,146900.0,36.3478,36.3478,36.1881,36.2367,146900.0
2011-09-08 13:20:00,52.17,52.19,52.08,52.11,132400.0,36.2367,36.2506,36.1742,36.195,132400.0
2011-09-08 13:30:00,52.12,52.3,51.87,52.01,504600.0,36.202,36.327,36.0283,36.1256,504600.0
2011-09-08 13:40:00,52.01,52.01,51.63,51.78,379600.0,36.1256,36.1256,35.8616,35.9658,379600.0
2011-09-08 13:50:00,51.79,51.85,51.63,51.78,257100.0,35.9727,36.0144,35.8616,35.9658,257100.0
2011-09-08 14:00:00,51.78,51.87,51.65,51.8,278000.0,35.9658,36.0283,35.8755,35.9797,278000.0
2011-09-08 14:10:00,51.8,51.95,51.76,51.95,303400.0,35.9797,36.0839,35.9519,36.0839,303400.0
2011-09-08 14:20:00,51.95,51.96,51.64,51.78,341000.0,36.0839,36.0908,35.8686,35.9658,341000.0
2011-09-08 14:30:00,51.77,51.99,51.71,51.88,350700.0,35.9589,36.1117,35.9172,36.0353,350700.0
2011-09-08 14:40:00,51.87,51.97,51.79,51.8,186300.0,36.0283,36.0978,35.9727,35.9797,186300.0
2011-09-08 14:50:00,51.8,51.92,51.74,51.87,200100.0,35.9797,36.063,35.938,36.0283,200100.0
2011-09-08 15:00:00,51.88,51.89,51.54,51.62,457700.0,36.0353,36.0422,35.7991,35.8547,457700.0
2011-09-08 15:10:00,51.61,51.64,51.51,51.62,383500.0,35.8477,35.8686,35.7783,35.8547,383500.0
2011-09-08 15:20:00,51.63,51.73,51.55,51.66,543200.0,35.8616,35.9311,35.806,35.8824,543200.0
2011-09-08 15:30:00,51.66,51.7,51.58,51.65,483700.0,35.8824,35.9102,35.8269,35.8755,483700.0
2011-09-08 15:40:00,51.64,51.78,51.61,51.7,507700.0,35.8686,35.9658,35.8477,35.9102,507700.0
2011-09-08 15:50:00,51.71,51.72,51.55,51.56,1449800.0,35.9172,35.9241,35.806,35.813,1449800.0
2011-09-09 09:30:00,51.07,51.27,50.48,50.7,865200.0,35.4726,35.6116,35.0628,35.2156,865200.0
2011-09-09 09:40:00,50.68,50.72,50.3,50.53,823400.0,35.2018,35.2295,34.9378,35.0976,823400.0
2011-09-09 09:50:00,50.53,50.7,50.38,50.51,713300.0,35.0976,35.2156,34.9934,35.0837,713300.0
2011-09-09 10:00:00,50.51,50.58,50.38,50.49,768600.0,35.0837,35.1323,34.9934,35.0698,768600.0
2011-09-09 10:10:00,50.48,50.49,50.16,50.18,623700.0,35.0628,35.0698,34.8406,34.8545,623700.0
2011-09-09 10:20:00,50.2,50.66,50.13,50.66,522100.0,34.8683,35.1879,34.8197,35.1879,522100.0
2011-09-09 10:30:00,50.66,50.85,50.57,50.71,873100.0,35.1879,35.3198,35.1253,35.2226,873100.0
2011-09-09 10:40:00,50.71,50.91,50.65,50.9,250500.0,35.2226,35.3615,35.1809,35.3546,250500.0
2011-09-09 10:50:00,50.9,50.99,50.78,50.8,310700.0,35.3546,35.4171,35.2712,35.2851,310700.0
2011-09-09 11:00:00,50.79,50.81,50.6,50.71,274300.0,35.2782,35.292,35.1462,35.2226,274300.0
2011-09-09 11:10:00,50.72,50.87,50.58,50.67,674200.0,35.2295,35.3337,35.1323,35.1948,674200.0
2011-09-09 11:20:00,50.66,50.67,50.18,50.21,451900.0,35.1879,35.1948,34.8545,34.8753,451900.0
2011-09-09 11:30:00,50.21,50.38,50.15,50.24,271100.0,34.8753,34.9934,34.8336,34.8961,271100.0
2011-09-09 11:40:00,50.23,50.25,49.91,49.99,653100.0,34.8892,34.9031,34.6669,34.7225,653100.0
2011-09-09 11:50:00,50.0,50.07,49.91,49.98,439900.0,34.7294,34.7781,34.6669,34.7155,439900.0
2011-09-09 12:00:00,50.01,50.16,49.89,49.95,357700.0,34.7364,34.8406,34.653,34.6947,357700.0
2011-09-09 12:10:00,49.96,50.13,49.96,50.09,296200.0,34.7016,34.8197,34.7016,34.7919,296200.0
2011-09-09 12:20:00,50.09,50.22,50.02,50.08,171400.0,34.7919,34.8822,34.7433,34.785,171400.0
2011-09-09 12:30:00,50.08,50.13,49.92,50.08,371100.0,34.785,34.8197,34.6739,34.785,371100.0
2011-09-09 12:40:00,50.08,50.12,49.96,50.11,269900.0,34.785,34.8128,34.7016,34.8058,269900.0
2011-09-09 12:50:00,50.12,50.38,50.04,50.34,461200.0,34.8128,34.9934,34.7572,34.9656,461200.0
2011-09-09 13:00:00,50.35,50.36,50.12,50.15,301700.0,34.9725,34.9795,34.8128,34.8336,301700.0
2011-09-09 13:10:00,50.14,50.32,50.09,50.18,267400.0,34.8267,34.9517,34.7919,34.8545,267400.0
2011-09-09 13:20:00,50.18,50.19,50.01,50.15,143800.0,34.8545,34.8614,34.7364,34.8336,143800.0
2011-09-09 13:30:00,50.15,50.16,49.95,50.03,292000.0,34.8336,34.8406,34.6947,34.7503,292000.0
2011-09-09 13:40:00,50.02,50.12,49.97,49.98,184700.0,34.7433,34.8128,34.7086,34.7155,184700.0
2011-09-09 13:50:00,49.97,50.01,49.94,50.0,210400.0,34.7086,34.7364,34.6878,34.7294,210400.0
2011-09-09 14:00:00,50.0,50.15,49.95,50.15,228600.0,34.7294,34.8336,34.6947,34.8336,228600.0
2011-09-09 14:10:00,50.14,50.14,49.95,49.95,271100.0,34.8267,34.8267,34.6947,34.6947,271100.0
2011-09-09 14:20:00,49.95,50.09,49.86,49.87,230000.0,34.6947,34.7919,34.6322,34.6391,230000.0
2011-09-09 14:30:00,49.88,50.03,49.8,50.0,552900.0,34.6461,34.7503,34.5905,34.7294,552900.0
2011-09-09 14:40:00,50.0,50.26,50.0,50.06,442700.0,34.7294,34.91,34.7294,34.7711,442700.0
2011-09-09 14:50:00,50.06,50.08,49.96,50.07,387800.0,34.7711,34.785,34.7016,34.7781,387800.0
2011-09-09 15:00:00,50.06,50.16,49.96,50.14,533100.0,34.7711,34.8406,34.7016,34.8267,533100.0
2011-09-09 15:10:00,50.14,50.21,50.03,50.18,531800.0,34.8267,34.8753,34.7503,34.8545,531800.0
2011-09-09 15:20:00,50.18,50.27,50.08,50.12,368800.0,34.8545,34.917,34.785,34.8128,368800.0
2011-09-09 15:30:00,50.11,50.38,50.11,50.37,503300.0,34.8058,34.9934,34.8058,34.9864,503300.0
2011-09-09 15:40:00,50.38,50.48,50.26,50.38,1072300.0,34.9934,35.0628,34.91,34.9934,1072300.0
2011-09-09 15:50:00,50.38,50.59,50.32,50.39,1638400.0,34.9934,35.1392,34.9517,35.0003,1638400.0
2011-09-12 09:30:00,49.72,50.25,49.61,50.07,496900.0,34.5349,34.9031,34.4585,34.7781,496900.0
2011-09-12 09:40:00,50.08,50.49,49.94,50.29,368700.0,34.785,35.0698,34.6878,34.9309,368700.0
2011-09-12 09:50:00,50.28,50.54,50.22,50.35,449200.0,34.9239,35.1045,34.8822,34.9725,449200.0
2011-09-12 10:00:00,50.34,50.83,50.34,50.77,703400.0,34.9656,35.3059,34.9656,35.2643,703400.0
2011-09-12 10:10:00,50.77,50.86,50.54,50.72,646500.0,35.2643,35.3268,35.1045,35.2295,646500.0
2011-09-12 10:20:00,50.72,50.78,50.58,50.6,376800.0,35.2295,35.2712,35.1323,35.1462,376800.0
2011-09-12 10:30:00,50.6,50.8,50.55,50.73,482100.0,35.1462,35.2851,35.1115,35.2365,482100.0
2011-09-12 10:40:00,50.74,50.8,50.53,50.59,513000.0,35.2434,35.2851,35.0976,35.1392,513000.0
2011-09-12 10:50:00,50.58,50.81,50.53,50.62,437600.0,35.1323,35.292,35.0976,35.1601,437600.0
2011-09-12 11:00:00,50.63,50.72,50.53,50.7,236000.0,35.167,35.2295,35.0976,35.2156,236000.0
2011-09-12 11:10:00,50.69,50.97,50.6,50.97,320400.0,35.2087,35.4032,35.1462,35.4032,320400.0
2011-09-12 11:20:00,50.97,51.1,50.9,51.01,305600.0,35.4032,35.4935,35.3546,35.431,305600.0
2011-09-12 11:30:00,51.0,51.2,50.94,51.19,301200.0,35.424,35.5629,35.3823,35.556,301200.0
2011-09-12 11:40:00,51.2,51.25,51.09,51.12,326800.0,35.5629,35.5977,35.4865,35.5074,326800.0
2011-09-12 11:50:00,51.11,51.12,50.83,50.85,318900.0,35.5004,35.5074,35.3059,35.3198,318900.0
2011-09-12 12:00:00,50.85,50.99,50.72,50.75,173000.0,35.3198,35.4171,35.2295,35.2504,173000.0
2011-09-12 12:10:00,50.75,50.82,50.67,50.69,252000.0,35.2504,35.299,35.1948,35.2087,252000.0
2011-09-12 12:20:00,50.69,50.8,50.65,50.8,188500.0,35.2087,35.2851,35.1809,35.2851,188500.0
2011-09-12 12:30:00,50.8,50.82,50.55,50.55,252100.0,35.2851,35.299,35.1115,35.1115,252100.0
2011-09-12 12:40:00,50.55,50.57,50.38,50.39,220300.0,35.1115,35.1253,34.9934,35.0003,220300.0
2011-09-12 12:50:00,50.38,50.57,50.36,50.57,266200.0,34.9934,35.1253,34.9795,35.1253,266200.0
2011-09-12 13:00:00,50.57,50.71,50.48,50.57,227900.0,35.1253,35.2226,35.0628,35.1253,227900.0
2011-09-12 13:10:00,50.57,50.72,50.54,50.63,225800.0,35.1253,35.2295,35.1045,35.167,225800.0
2011-09-12 13:20:00,50.63,50.64,50.43,50.46,148000.0,35.167,35.174,35.0281,35.0489,148000.0
2011-09-12 13:30:00,50.46,50.46,50.11,50.22,267400.0,35.0489,35.0489,34.8058,34.8822,267400.0
2011-09-12 13:40:00,50.22,50.34,50.17,50.27,273900.0,34.8822,34.9656,34.8475,34.917,273900.0
2011-09-12 13:50:00,50.27,50.39,50.24,50.33,170200.0,34.917,35.0003,34.8961,34.9586,170200.0
2011-09-12 14:00:00,50.33,50.34,50.01,50.1,281300.0,34.9586,34.9656,34.7364,34.7989,281300.0
2011-09-12 14:10:00,50.09,50.19,49.92,50.15,303100.0,34.7919,34.8614,34.6739,34.8336,303100.0
2011-09-12 14:20:00,50.15,50.41,50.13,50.37,324700.0,34.8336,35.0142,34.8197,34.9864,324700.0
2011-09-12 14:30:00,50.38,51.25,50.34,50.71,836300.0,34.9934,35.5977,34.9656,35.2226,836300.0
2011-09-12 14:40:00,50.71,51.01,50.67,50.76,490600.0,35.2226,35.431,35.1948,35.2573,490600.0
2011-09-12 14:50:00,50.77,50.78,50.5,50.59,343000.0,35.2643,35.2712,35.0767,35.1392,343000.0
2011-09-12 15:00:00,50.59,50.65,50.45,50.46,336900.0,35.1392,35.1809,35.042,35.0489,336900.0
2011-09-12 15:10:00,50.45,50.65,50.37,50.5,409800.0,35.042,35.1809,34.9864,35.0767,409800.0
2011-09-12 15:20:00,50.5,50.73,50.36,50.7,454800.0,35.0767,35.2365,34.9795,35.2156,454800.0
2011-09-12 15:30:00,50.71,50.97,50.69,50.94,544600.0,35.2226,35.4032,35.2087,35.3823,544600.0
2011-09-12 15:40:00,50.94,51.23,50.89,51.08,523600.0,35.3823,35.5838,35.3476,35.4796,523600.0
2011-09-12 15:50:00,51.08,51.43,51.07,51.4,1347100.0,35.4796,35.7227,35.4726,35.7019,1347100.0
2011-09-13 09:30:00,51.42,51.85,51.4,51.6,610000.0,35.7157,36.0144,35.7019,35.8408,610000.0
2011-09-13 09:40:00,51.6,51.64,51.42,51.56,570600.0,35.8408,35.8686,35.7157,35.813,570600.0
2011-09-13 09:50:00,51.55,51.86,51.54,51.77,978400.0,35.806,36.0214,35.7991,35.9589,978400.0
2011-09-13 10:00:00,51.77,52.02,51.63,52.0,516200.0,35.9589,36.1325,35.8616,36.1186,516200.0
2011-09-13 10:10:00,52.0,52.05,51.82,51.82,393500.0,36.1186,36.1533,35.9936,35.9936,393500.0
2011-09-13 10:20:00,51.82,51.87,51.57,51.69,491400.0,35.9936,36.0283,35.8199,35.9033,491400.0
2011-09-13 10:30:00,51.69,51.84,51.46,51.55,278200.0,35.9033,36.0075,35.7435,35.806,278200.0
2011-09-13 10:40:00,51.54,51.78,51.48,51.77,341100.0,35.7991,35.9658,35.7574,35.9589,341100.0
2011-09-13 10:50:00,51.76,51.86,51.56,51.67,311700.0,35.9519,36.0214,35.813,35.8894,311700.0
2011-09-13 11:00:00,51.67,51.75,51.48,51.52,213800.0,35.8894,35.945,35.7574,35.7852,213800.0
2011-09-13 11:10:00,51.52,51.66,51.45,51.51,195400.0,35.7852,35.8824,35.7366,35.7783,195400.0
2011-09-13 11:20:00,51.5,51.67,51.41,51.67,309200.0,35.7713,35.8894,35.7088,35.8894,309200.0
2011-09-13 11:30:00,51.68,51.69,51.56,51.66,283200.0,35.8963,35.9033,35.813,35.8824,283200.0
2011-09-13 11:40:00,51.65,51.81,51.61,51.71,564400.0,35.8755,35.9866,35.8477,35.9172,564400.0
2011-09-13 11:50:00,51.71,51.82,51.65,51.76,306300.0,35.9172,35.9936,35.8755,35.9519,306300.0
2011-09-13 12:00:00,51.76,51.76,51.55,51.75,216800.0,35.9519,35.9519,35.806,35.945,216800.0
2011-09-13 12:10:00,51.76,51.86,51.69,51.79,275100.0,35.9519,36.0214,35.9033,35.9727,275100.0
2011-09-13 12:20:00,51.8,51.85,51.62,51.78,271800.0,35.9797,36.0144,35.8547,35.9658,271800.0
2011-09-13 12:30:00,51.77,51.85,51.66,51.77,213700.0,35.9589,36.0144,35.8824,35.9589,213700.0
2011-09-13 12:40:00,51.76,51.86,51.71,51.76,188900.0,35.9519,36.0214,35.9172,35.9519,188900.0
2011-09-13 12:50:00,51.75,51.89,51.69,51.8,242400.0,35.945,36.0422,35.9033,35.9797,242400.0
2011-09-13 13:00:00,51.8,51.92,51.75,51.83,292200.0,35.9797,36.063,35.945,36.0005,292200.0
2011-09-13 13:10:00,51.82,51.99,51.79,51.92,167700.0,35.9936,36.1117,35.9727,36.063,167700.0
2011-09-13 13:20:00,51.92,52.04,51.9,51.99,243500.0,36.063,36.1464,36.0491,36.1117,243500.0
2011-09-13 13:30:00,51.98,52.0,51.87,51.95,143300.0,36.1047,36.1186,36.0283,36.0839,143300.0
2011-09-13 13:40:00,51.96,52.16,51.96,52.15,185300.0,36.0908,36.2297,36.0908,36.2228,185300.0
2011-09-13 13:50:00,52.15,52.31,52.15,52.31,616400.0,36.2228,36.3339,36.2228,36.3339,616400.0
2011-09-13 14:00:00,52.3,52.39,52.23,52.34,453400.0,36.327,36.3895,36.2784,36.3548,453400.0
2011-09-13 14:10:00,52.34,52.39,52.26,52.35,392900.0,36.3548,36.3895,36.2992,36.3617,392900.0
2011-09-13 14:20:00,52.35,52.51,52.34,52.5,489800.0,36.3617,36.4728,36.3548,36.4659,489800.0
2011-09-13 14:30:00,52.5,52.52,52.42,52.45,361300.0,36.4659,36.4798,36.4103,36.4312,361300.0
2011-09-13 14:40:00,52.45,52.5,52.21,52.24,379600.0,36.4312,36.4659,36.2645,36.2853,379600.0
2011-09-13 14:50:00,52.24,52.33,52.08,52.2,578400.0,36.2853,36.3478,36.1742,36.2575,578400.0
2011-09-13 15:00:00,52.2,52.29,52.11,52.23,311300.0,36.2575,36.32,36.195,36.2784,311300.0
2011-09-13 15:10:00,52.22,52.28,51.95,51.98,475900.0,36.2714,36.3131,36.0839,36.1047,475900.0
2011-09-13 15:20:00,51.98,52.21,51.91,52.19,419700.0,36.1047,36.2645,36.0561,36.2506,419700.0
2011-09-13 15:30:00,52.19,52.35,52.18,52.29,988800.0,36.2506,36.3617,36.2436,36.32,988800.0
2011-09-13 15:40:00,52.29,52.42,52.22,52.38,648000.0,36.32,36.4103,36.2714,36.3826,648000.0
2011-09-13 15:50:00,52.42,52.44,52.28,52.3,1139000.0,36.4103,36.4242,36.3131,36.327,1139000.0
2011-09-14 09:30:00,52.6,52.95,52.6,52.6,376400.0,36.5354,36.7785,36.5354,36.5354,376400.0
2011-09-14 09:40:00,52.6,52.82,52.4,52.78,547300.0,36.5354,36.6882,36.3964,36.6604,547300.0
2011-09-14 09:50:00,52.79,52.86,52.57,52.73,357300.0,36.6673,36.716,36.5145,36.6257,357300.0
2011-09-14 10:00:00,52.74,52.76,52.51,52.51,385500.0,36.6326,36.6465,36.4728,36.4728,385500.0
2011-09-14 10:10:00,52.51,52.6,51.95,52.06,703700.0,36.4728,36.5354,36.0839,36.1603,703700.0
2011-09-14 10:20:00,52.06,52.26,51.88,52.22,621800.0,36.1603,36.2992,36.0353,36.2714,621800.0
2011-09-14 10:30:00,52.21,52.37,52.09,52.35,430400.0,36.2645,36.3756,36.1811,36.3617,430400.0
2011-09-14 10:40:00,52.35,52.41,52.12,52.18,410300.0,36.3617,36.4034,36.202,36.2436,410300.0
2011-09-14 10:50:00,52.17,52.38,52.09,52.37,285300.0,36.2367,36.3826,36.1811,36.3756,285300.0
2011-09-14 11:00:00,52.35,52.61,52.26,52.54,328900.0,36.3617,36.5423,36.2992,36.4937,328900.0
2011-09-14 11:10:00,52.54,52.64,52.47,52.48,188400.0,36.4937,36.5631,36.4451,36.452,188400.0
2011-09-14 11:20:00,52.48,52.65,52.45,52.64,181300.0,36.452,36.5701,36.4312,36.5631,181300.0
2011-09-14 11:30:00,52.63,52.7,52.54,52.66,259500.0,36.5562,36.6048,36.4937,36.577,259500.0
2011-09-14 11:40:00,52.66,52.67,52.49,52.51,190900.0,36.577,36.584,36.459,36.4728,190900.0
2011-09-14 11:50:00,52.52,52.87,52.49,52.87,286100.0,36.4798,36.7229,36.459,36.7229,286100.0
2011-09-14 12:00:00,52.88,52.97,52.84,52.93,485700.0,36.7298,36.7924,36.7021,36.7646,485700.0
2011-09-14 12:10:00,52.93,53.0,52.84,52.84,320900.0,36.7646,36.8132,36.7021,36.7021,320900.0
2011-09-14 12:20:00,52.84,52.98,52.81,52.95,187000.0,36.7021,36.7993,36.6812,36.7785,187000.0
2011-09-14 12:30:00,52.95,53.15,52.95,53.15,335800.0,36.7785,36.9174,36.7785,36.9174,335800.0
2011-09-14 12:40:00,53.14,53.26,53.07,53.07,302700.0,36.9104,36.9938,36.8618,36.8618,302700.0
2011-09-14 12:50:00,53.07,53.1,52.97,53.02,257300.0,36.8618,36.8827,36.7924,36.8271,257300.0
2011-09-14 13:00:00,53.02,53.14,53.0,53.05,239100.0,36.8271,36.9104,36.8132,36.8479,239100.0
2011-09-14 13:10:00,53.05,53.09,52.98,53.04,185600.0,36.8479,36.8757,36.7993,36.841,185600.0
2011-09-14 13:20:00,53.05,53.07,52.89,52.99,209000.0,36.8479,36.8618,36.7368,36.8063,209000.0
2011-09-14 13:30:00,52.99,53.18,52.95,53.18,262200.0,36.8063,36.9382,36.7785,36.9382,262200.0
2011-09-14 13:40:00,53.18,53.24,53.1,53.18,263700.0,36.9382,36.9799,36.8827,36.9382,263700.0
2011-09-14 13:50:00,53.19,53.22,52.93,53.01,395100.0,36.9452,36.966,36.7646,36.8201,395100.0
2011-09-14 14:00:00,53.01,53.38,52.98,53.37,402900.0,36.8201,37.0771,36.7993,37.0702,402900.0
2011-09-14 14:10:00,53.37,53.5,53.24,53.46,313500.0,37.0702,37.1605,36.9799,37.1327,313500.0
2011-09-14 14:20:00,53.47,53.5,53.38,53.43,372000.0,37.1397,37.1605,37.0771,37.1119,372000.0
2011-09-14 14:30:00,53.44,53.48,53.29,53.33,274900.0,37.1188,37.1466,37.0146,37.0424,274900.0
2011-09-14 14:40:00,53.33,53.41,53.29,53.32,244700.0,37.0424,37.098,37.0146,37.0355,244700.0
2011-09-14 14:50:00,53.33,53.52,53.32,53.5,221100.0,37.0424,37.1744,37.0355,37.1605,221100.0
2011-09-14 15:00:00,53.5,53.68,53.5,53.66,360400.0,37.1605,37.2855,37.1605,37.2716,360400.0
2011-09-14 15:10:00,53.66,53.75,53.56,53.59,465700.0,37.2716,37.3341,37.2022,37.223,465700.0
2011-09-14 15:20:00,53.59,53.7,53.51,53.63,345600.0,37.223,37.2994,37.1674,37.2508,345600.0
2011-09-14 15:30:00,53.63,53.72,53.55,53.56,552600.0,37.2508,37.3133,37.1952,37.2022,552600.0
2011-09-14 15:40:00,53.55,53.58,53.1,53.24,736900.0,37.1952,37.2161,36.8827,36.9799,736900.0
2011-09-14 15:50:00,53.24,53.32,53.04,53.06,1152900.0,36.9799,37.0355,36.841,36.8549,1152900.0
2011-09-15 09:30:00,53.8,53.92,53.5,53.53,695300.0,37.3689,37.4522,37.1605,37.1813,695300.0
2011-09-15 09:40:00,53.53,53.59,53.23,53.42,506500.0,37.1813,37.223,36.973,37.1049,506500.0
2011-09-15 09:50:00,53.43,53.43,53.07,53.13,573900.0,37.1119,37.1119,36.8618,36.9035,573900.0
2011-09-15 10:00:00,53.14,53.4,53.07,53.31,633900.0,36.9104,37.091,36.8618,37.0285,633900.0
2011-09-15 10:10:00,53.3,53.35,53.08,53.18,439400.0,37.0216,37.0563,36.8688,36.9382,439400.0
2011-09-15 10:20:00,53.18,53.18,52.78,52.86,945700.0,36.9382,36.9382,36.6604,36.716,945700.0
2011-09-15 10:30:00,52.87,52.88,52.55,52.62,679900.0,36.7229,36.7298,36.5006,36.5493,679900.0
2011-09-15 10:40:00,52.63,52.9,52.61,52.88,381200.0,36.5562,36.7437,36.5423,36.7298,381200.0
2011-09-15 10:50:00,52.89,52.92,52.5,52.7,615600.0,36.7368,36.7576,36.4659,36.6048,615600.0
2011-09-15 11:00:00,52.7,52.76,52.54,52.76,549600.0,36.6048,36.6465,36.4937,36.6465,549600.0
2011-09-15 11:10:00,52.76,52.84,52.64,52.79,255900.0,36.6465,36.7021,36.5631,36.6673,255900.0
2011-09-15 11:20:00,52.8,52.91,52.72,52.82,253100.0,36.6743,36.7507,36.6187,36.6882,253100.0
2011-09-15 11:30:00,52.82,52.98,52.75,52.96,519200.0,36.6882,36.7993,36.6395,36.7854,519200.0
2011-09-15 11:40:00,52.96,53.19,52.94,53.05,534800.0,36.7854,36.9452,36.7715,36.8479,534800.0
2011-09-15 11:50:00,53.06,53.15,52.95,53.13,237400.0,36.8549,36.9174,36.7785,36.9035,237400.0
2011-09-15 12:00:00,53.14,53.14,52.98,53.12,179900.0,36.9104,36.9104,36.7993,36.8965,179900.0
2011-09-15 12:10:00,53.13,53.19,53.05,53.16,184700.0,36.9035,36.9452,36.8479,36.9243,184700.0
2011-09-15 12:20:00,53.16,53.19,53.1,53.16,111700.0,36.9243,36.9452,36.8827,36.9243,111700.0
2011-09-15 12:30:00,53.17,53.28,53.13,53.24,199900.0,36.9313,37.0077,36.9035,36.9799,199900.0
2011-09-15 12:40:00,53.24,53.28,53.17,53.2,126300.0,36.9799,37.0077,36.9313,36.9521,126300.0
2011-09-15 12:50:00,53.19,53.22,53.09,53.16,138500.0,36.9452,36.966,36.8757,36.9243,138500.0
2011-09-15 13:00:00,53.15,53.34,53.15,53.3,185300.0,36.9174,37.0494,36.9174,37.0216,185300.0
2011-09-15 13:10:00,53.31,53.4,53.27,53.34,196800.0,37.0285,37.091,37.0007,37.0494,196800.0
2011-09-15 13:20:00,53.34,53.46,53.32,53.36,191900.0,37.0494,37.1327,37.0355,37.0632,191900.0
2011-09-15 13:30:00,53.35,53.4,53.27,53.3,128700.0,37.0563,37.091,37.0007,37.0216,128700.0
2011-09-15 13:40:00,53.3,53.4,53.25,53.27,245800.0,37.0216,37.091,36.9868,37.0007,245800.0
2011-09-15 13:50:00,53.28,53.44,53.22,53.43,163000.0,37.0077,37.1188,36.966,37.1119,163000.0
2011-09-15 14:00:00,53.44,53.56,53.43,53.5,269400.0,37.1188,37.2022,37.1119,37.1605,269400.0
2011-09-15 14:10:00,53.5,53.64,53.48,53.56,316400.0,37.1605,37.2577,37.1466,37.2022,316400.0
2011-09-15 14:20:00,53.56,53.56,53.46,53.5,286400.0,37.2022,37.2022,37.1327,37.1605,286400.0
2011-09-15 14:30:00,53.5,53.55,53.4,53.44,229400.0,37.1605,37.1952,37.091,37.1188,229400.0
2011-09-15 14:40:00,53.45,53.55,53.43,53.5,187600.0,37.1258,37.1952,37.1119,37.1605,187600.0
2011-09-15 14:50:00,53.49,53.59,53.45,53.56,215400.0,37.1535,37.223,37.1258,37.2022,215400.0
2011-09-15 15:00:00,53.55,53.74,53.55,53.69,337900.0,37.1952,37.3272,37.1952,37.2925,337900.0
2011-09-15 15:10:00,53.69,53.71,53.47,53.47,252900.0,37.2925,37.3064,37.1397,37.1397,252900.0
2011-09-15 15:20:00,53.47,53.51,53.38,53.43,299400.0,37.1397,37.1674,37.0771,37.1119,299400.0
2011-09-15 15:30:00,53.42,53.61,53.39,53.55,432900.0,37.1049,37.2369,37.0841,37.1952,432900.0
2011-09-15 15:40:00,53.56,53.63,53.45,53.62,592000.0,37.2022,37.2508,37.1258,37.2438,592000.0
2011-09-15 15:50:00,53.63,53.65,53.46,53.64,1146000.0,37.2508,37.2647,37.1327,37.2577,1146000.0
2011-09-16 09:30:00,53.7,53.91,53.31,53.55,4467100.0,37.2994,37.4453,37.0285,37.1952,4467100.0
2011-09-16 09:40:00,53.55,53.66,53.46,53.54,518400.0,37.1952,37.2716,37.1327,37.1883,518400.0
2011-09-16 09:50:00,53.53,53.65,53.34,53.41,412300.0,37.1813,37.2647,37.0494,37.098,412300.0
2011-09-16 10:00:00,53.42,53.68,53.41,53.67,383700.0,37.1049,37.2855,37.098,37.2786,383700.0
2011-09-16 10:10:00,53.67,53.94,53.66,53.78,307800.0,37.2786,37.4661,37.2716,37.355,307800.0
2011-09-16 10:20:00,53.78,53.81,53.64,53.69,341700.0,37.355,37.3758,37.2577,37.2925,341700.0
2011-09-16 10:30:00,53.68,53.8,53.58,53.65,303200.0,37.2855,37.3689,37.2161,37.2647,303200.0
2011-09-16 10:40:00,53.65,53.78,53.4,53.47,341100.0,37.2647,37.355,37.091,37.1397,341100.0
2011-09-16 10:50:00,53.46,53.48,53.16,53.32,410700.0,37.1327,37.1466,36.9243,37.0355,410700.0
2011-09-16 11:00:00,53.33,53.5,53.33,53.48,203300.0,37.0424,37.1605,37.0424,37.1466,203300.0
2011-09-16 11:10:00,53.48,53.64,53.41,53.51,207800.0,37.1466,37.2577,37.098,37.1674,207800.0
2011-09-16 11:20:00,53.51,53.51,53.31,53.41,215300.0,37.1674,37.1674,37.0285,37.098,215300.0
2011-09-16 11:30:00,53.41,53.49,53.23,53.43,244300.0,37.098,37.1535,36.973,37.1119,244300.0
2011-09-16 11:40:00,53.43,53.48,53.33,53.36,308000.0,37.1119,37.1466,37.0424,37.0632,308000.0
2011-09-16 11:50:00,53.37,53.47,53.32,53.36,386600.0,37.0702,37.1397,37.0355,37.0632,386600.0
2011-09-16 12:00:00,53.37,53.43,53.28,53.37,220300.0,37.0702,37.1119,37.0077,37.0702,220300.0
2011-09-16 12:10:00,53.38,53.44,53.31,53.34,151600.0,37.0771,37.1188,37.0285,37.0494,151600.0
2011-09-16 12:20:00,53.34,53.47,53.26,53.38,223800.0,37.0494,37.1397,36.9938,37.0771,223800.0
2011-09-16 12:30:00,53.39,53.58,53.36,53.58,338500.0,37.0841,37.2161,37.0632,37.2161,338500.0
2011-09-16 12:40:00,53.57,53.61,53.5,53.53,167300.0,37.2091,37.2369,37.1605,37.1813,167300.0
2011-09-16 12:50:00,53.53,53.55,53.36,53.37,191500.0,37.1813,37.1952,37.0632,37.0702,191500.0
2011-09-16 13:00:00,53.36,53.37,53.17,53.18,273600.0,37.0632,37.0702,36.9313,36.9382,273600.0
2011-09-16 13:10:00,53.18,53.34,53.12,53.26,235500.0,36.9382,37.0494,36.8965,36.9938,235500.0
2011-09-16 13:20:00,53.26,53.39,53.22,53.37,158700.0,36.9938,37.0841,36.966,37.0702,158700.0
2011-09-16 13:30:00,53.37,53.43,53.2,53.3,220300.0,37.0702,37.1119,36.9521,37.0216,220300.0
2011-09-16 13:40:00,53.31,53.36,53.29,53.29,115900.0,37.0285,37.0632,37.0146,37.0146,115900.0
2011-09-16 13:50:00,53.29,53.4,53.27,53.35,105500.0,37.0146,37.091,37.0007,37.0563,105500.0
2011-09-16 14:00:00,53.36,53.5,53.35,53.44,150900.0,37.0632,37.1605,37.0563,37.1188,150900.0
2011-09-16 14:10:00,53.44,53.53,53.36,53.44,147100.0,37.1188,37.1813,37.0632,37.1188,147100.0
2011-09-16 14:20:00,53.44,53.48,53.41,53.43,94200.0,37.1188,37.1466,37.098,37.1119,94200.0
2011-09-16 14:30:00,53.44,53.62,53.43,53.6,156300.0,37.1188,37.2438,37.1119,37.2299,156300.0
2011-09-16 14:40:00,53.61,53.63,53.49,53.58,185300.0,37.2369,37.2508,37.1535,37.2161,185300.0
2011-09-16 14:50:00,53.58,53.71,53.54,53.69,169900.0,37.2161,37.3064,37.1883,37.2925,169900.0
2011-09-16 15:00:00,53.7,53.72,53.53,53.54,225500.0,37.2994,37.3133,37.1813,37.1883,225500.0
2011-09-16 15:10:00,53.54,53.65,53.54,53.62,216700.0,37.1883,37.2647,37.1883,37.2438,216700.0
2011-09-16 15:20:00,53.62,53.65,53.47,53.48,285100.0,37.2438,37.2647,37.1397,37.1466,285100.0
2011-09-16 15:30:00,53.48,53.62,53.47,53.58,328200.0,37.1466,37.2438,37.1397,37.2161,328200.0
2011-09-16 15:40:00,53.58,53.75,53.57,53.71,463300.0,37.2161,37.3341,37.2091,37.3064,463300.0
2011-09-16 15:50:00,53.71,53.86,53.69,53.86,951400.0,37.3064,37.4105,37.2925,37.4105,951400.0
2011-09-19 09:30:00,53.07,53.24,52.85,52.88,531800.0,36.8618,36.9799,36.709,36.7298,531800.0
2011-09-19 09:40:00,52.86,52.98,52.74,52.93,449000.0,36.716,36.7993,36.6326,36.7646,449000.0
2011-09-19 09:50:00,52.92,52.96,52.78,52.78,382100.0,36.7576,36.7854,36.6604,36.6604,382100.0
2011-09-19 10:00:00,52.78,52.99,52.76,52.87,267200.0,36.6604,36.8063,36.6465,36.7229,267200.0
2011-09-19 10:10:00,52.87,52.89,52.53,52.55,445800.0,36.7229,36.7368,36.4867,36.5006,445800.0
2011-09-19 10:20:00,52.55,52.8,52.41,52.79,412200.0,36.5006,36.6743,36.4034,36.6673,412200.0
2011-09-19 10:30:00,52.78,52.83,52.63,52.71,281300.0,36.6604,36.6951,36.5562,36.6118,281300.0
2011-09-19 10:40:00,52.71,52.72,52.52,52.62,293900.0,36.6118,36.6187,36.4798,36.5493,293900.0
2011-09-19 10:50:00,52.62,52.83,52.58,52.75,319300.0,36.5493,36.6951,36.5215,36.6395,319300.0
2011-09-19 11:00:00,52.73,53.02,52.73,52.99,211700.0,36.6257,36.8271,36.6257,36.8063,211700.0
2011-09-19 11:10:00,52.98,53.1,52.86,53.0,265100.0,36.7993,36.8827,36.716,36.8132,265100.0
2011-09-19 11:20:00,53.01,53.1,52.97,53.01,405000.0,36.8201,36.8827,36.7924,36.8201,405000.0
2011-09-19 11:30:00,53.0,53.09,52.94,53.06,235900.0,36.8132,36.8757,36.7715,36.8549,235900.0
2011-09-19 11:40:00,53.06,53.31,53.05,53.19,358900.0,36.8549,37.0285,36.8479,36.9452,358900.0
2011-09-19 11:50:00,53.19,53.21,52.99,53.01,251500.0,36.9452,36.9591,36.8063,36.8201,251500.0
2011-09-19 12:00:00,52.99,53.08,52.92,53.0,241200.0,36.8063,36.8688,36.7576,36.8132,241200.0
2011-09-19 12:10:00,52.99,53.02,52.89,53.0,157400.0,36.8063,36.8271,36.7368,36.8132,157400.0
2011-09-19 12:20:00,53.0,53.02,52.88,52.93,125900.0,36.8132,36.8271,36.7298,36.7646,125900.0
2011-09-19 12:30:00,52.94,53.02,52.9,52.97,123400.0,36.7715,36.8271,36.7437,36.7924,123400.0
2011-09-19 12:40:00,52.96,53.04,52.8,52.81,173500.0,36.7854,36.841,36.6743,36.6812,173500.0
2011-09-19 12:50:00,52.8,52.85,52.7,52.75,200900.0,36.6743,36.709,36.6048,36.6395,200900.0
2011-09-19 13:00:00,52.74,52.93,52.68,52.91,208100.0,36.6326,36.7646,36.5909,36.7507,208100.0
2011-09-19 13:10:00,52.91,52.91,52.74,52.8,114700.0,36.7507,36.7507,36.6326,36.6743,114700.0
2011-09-19 13:20:00,52.8,52.96,52.75,52.95,248900.0,36.6743,36.7854,36.6395,36.7785,248900.0
2011-09-19 13:30:00,52.96,53.09,52.93,53.04,344100.0,36.7854,36.8757,36.7646,36.841,344100.0
2011-09-19 13:40:00,53.03,53.07,52.99,52.99,162300.0,36.834,36.8618,36.8063,36.8063,162300.0
2011-09-19 13:50:00,52.99,53.03,52.9,53.02,114600.0,36.8063,36.834,36.7437,36.8271,114600.0
2011-09-19 14:00:00,53.02,53.04,52.87,53.0,151000.0,36.8271,36.841,36.7229,36.8132,151000.0
2011-09-19 14:10:00,52.99,53.13,52.97,53.1,172600.0,36.8063,36.9035,36.7924,36.8827,172600.0
2011-09-19 14:20:00,53.09,53.14,52.99,53.03,148400.0,36.8757,36.9104,36.8063,36.834,148400.0
2011-09-19 14:30:00,53.03,53.16,53.03,53.16,152400.0,36.834,36.9243,36.834,36.9243,152400.0
2011-09-19 14:40:00,53.16,53.23,53.11,53.23,336400.0,36.9243,36.973,36.8896,36.973,336400.0
2011-09-19 14:50:00,53.24,53.35,53.1,53.15,256500.0,36.9799,37.0563,36.8827,36.9174,256500.0
2011-09-19 15:00:00,53.15,53.22,53.06,53.12,205500.0,36.9174,36.966,36.8549,36.8965,205500.0
2011-09-19 15:10:00,53.13,53.62,53.11,53.49,621100.0,36.9035,37.2438,36.8896,37.1535,621100.0
2011-09-19 15:20:00,53.48,53.78,53.48,53.75,567400.0,37.1466,37.355,37.1466,37.3341,567400.0
2011-09-19 15:30:00,53.75,53.91,53.73,53.84,457800.0,37.3341,37.4453,37.3202,37.3967,457800.0
2011-09-19 15:40:00,53.84,53.86,53.68,53.72,412300.0,37.3967,37.4105,37.2855,37.3133,412300.0
2011-09-19 15:50:00,53.72,53.85,53.62,53.65,693000.0,37.3133,37.4036,37.2438,37.2647,693000.0
2011-09-20 09:30:00,53.92,54.3,53.38,53.42,1216700.0,37.4522,37.7162,37.0771,37.1049,1216700.0
2011-09-20 09:40:00,53.43,53.58,53.32,53.51,638000.0,37.1119,37.2161,37.0355,37.1674,638000.0
2011-09-20 09:50:00,53.5,53.51,53.26,53.48,392100.0,37.1605,37.1674,36.9938,37.1466,392100.0
2011-09-20 10:00:00,53.48,53.63,53.42,53.44,452200.0,37.1466,37.2508,37.1049,37.1188,452200.0
2011-09-20 10:10:00,53.44,53.65,53.36,53.61,573500.0,37.1188,37.2647,37.0632,37.2369,573500.0
2011-09-20 10:20:00,53.61,53.64,53.53,53.56,332900.0,37.2369,37.2577,37.1813,37.2022,332900.0
2011-09-20 10:30:00,53.57,53.8,53.51,53.71,398500.0,37.2091,37.3689,37.1674,37.3064,398500.0
2011-09-20 10:40:00,53.71,53.8,53.67,53.78,351800.0,37.3064,37.3689,37.2786,37.355,351800.0
2011-09-20 10:50:00,53.78,53.88,53.76,53.88,273000.0,37.355,37.4244,37.3411,37.4244,273000.0
2011-09-20 11:00:00,53.88,54.05,53.84,54.02,479900.0,37.4244,37.5425,37.3967,37.5217,479900.0
2011-09-20 11:10:00,54.01,54.11,53.94,54.1,338300.0,37.5147,37.5842,37.4661,37.5772,338300.0
2011-09-20 11:20:00,54.1,54.11,53.95,54.01,383300.0,37.5772,37.5842,37.4731,37.5147,383300.0
2011-09-20 11:30:00,54.0,54.04,53.84,53.9,269600.0,37.5078,37.5356,37.3967,37.4383,269600.0
2011-09-20 11:40:00,53.91,54.0,53.86,54.0,178900.0,37.4453,37.5078,37.4105,37.5078,178900.0
2011-09-20 11:50:00,54.0,54.07,53.97,53.98,230800.0,37.5078,37.5564,37.4869,37.4939,230800.0
2011-09-20 12:00:00,53.99,54.0,53.66,53.69,290400.0,37.5008,37.5078,37.2716,37.2925,290400.0
2011-09-20 12:10:00,53.69,53.82,53.65,53.77,122500.0,37.2925,37.3828,37.2647,37.348,122500.0
2011-09-20 12:20:00,53.77,53.88,53.77,53.79,118500.0,37.348,37.4244,37.348,37.3619,118500.0
2011-09-20 12:30:00,53.8,53.93,53.72,53.72,161300.0,37.3689,37.4592,37.3133,37.3133,161300.0
2011-09-20 12:40:00,53.72,53.73,53.6,53.68,203100.0,37.3133,37.3202,37.2299,37.2855,203100.0
2011-09-20 12:50:00,53.69,53.85,53.66,53.79,190300.0,37.2925,37.4036,37.2716,37.3619,190300.0
2011-09-20 13:00:00,53.79,53.82,53.7,53.73,214300.0,37.3619,37.3828,37.2994,37.3202,214300.0
2011-09-20 13:10:00,53.73,53.82,53.7,53.72,222900.0,37.3202,37.3828,37.2994,37.3133,222900.0
2011-09-20 13:20:00,53.72,53.77,53.62,53.75,158300.0,37.3133,37.348,37.2438,37.3341,158300.0
2011-09-20 13:30:00,53.75,53.76,53.67,53.7,133900.0,37.3341,37.3411,37.2786,37.2994,133900.0
2011-09-20 13:40:00,53.7,53.74,53.63,53.73,220500.0,37.2994,37.3272,37.2508,37.3202,220500.0
2011-09-20 13:50:00,53.74,53.76,53.68,53.73,124800.0,37.3272,37.3411,37.2855,37.3202,124800.0
2011-09-20 14:00:00,53.73,53.78,53.65,53.78,377700.0,37.3202,37.355,37.2647,37.355,377700.0
2011-09-20 14:10:00,53.77,53.88,53.76,53.83,208800.0,37.348,37.4244,37.3411,37.3897,208800.0
2011-09-20 14:20:00,53.83,53.85,53.73,53.82,114800.0,37.3897,37.4036,37.3202,37.3828,114800.0
2011-09-20 14:30:00,53.81,53.87,53.65,53.66,290500.0,37.3758,37.4175,37.2647,37.2716,290500.0
2011-09-20 14:40:00,53.67,53.69,53.55,53.59,310700.0,37.2786,37.2925,37.1952,37.223,310700.0
2011-09-20 14:50:00,53.58,53.59,53.47,53.55,252400.0,37.2161,37.223,37.1397,37.1952,252400.0
2011-09-20 15:00:00,53.55,53.62,53.32,53.32,439700.0,37.1952,37.2438,37.0355,37.0355,439700.0
2011-09-20 15:10:00,53.33,53.45,53.27,53.3,372700.0,37.0424,37.1258,37.0007,37.0216,372700.0
2011-09-20 15:20:00,53.29,53.36,53.23,53.24,449100.0,37.0146,37.0632,36.973,36.9799,449100.0
2011-09-20 15:30:00,53.24,53.58,53.18,53.54,510800.0,36.9799,37.2161,36.9382,37.1883,510800.0
2011-09-20 15:40:00,53.55,53.55,53.04,53.19,648700.0,37.1952,37.1952,36.841,36.9452,648700.0
2011-09-20 15:50:00,53.19,53.26,53.06,53.11,1311600.0,36.9452,36.9938,36.8549,36.8896,1311600.0
2011-09-21 09:30:00,52.88,53.48,52.88,53.13,484100.0,36.7298,37.1466,36.7298,36.9035,484100.0
2011-09-21 09:40:00,53.13,53.61,52.94,53.35,392100.0,36.9035,37.2369,36.7715,37.0563,392100.0
2011-09-21 09:50:00,53.35,53.49,53.17,53.39,276400.0,37.0563,37.1535,36.9313,37.0841,276400.0
2011-09-21 10:00:00,53.4,53.69,53.4,53.52,412700.0,37.091,37.2925,37.091,37.1744,412700.0
2011-09-21 10:10:00,53.53,53.61,53.29,53.47,424100.0,37.1813,37.2369,37.0146,37.1397,424100.0
2011-09-21 10:20:00,53.47,53.48,53.14,53.15,325500.0,37.1397,37.1466,36.9104,36.9174,325500.0
2011-09-21 10:30:00,53.15,53.23,52.91,52.94,324400.0,36.9174,36.973,36.7507,36.7715,324400.0
2011-09-21 10:40:00,52.95,53.12,52.88,52.89,299200.0,36.7785,36.8965,36.7298,36.7368,299200.0
2011-09-21 10:50:00,52.89,52.89,52.44,52.75,724700.0,36.7368,36.7368,36.4242,36.6395,724700.0
2011-09-21 11:00:00,52.74,53.03,52.69,52.88,269700.0,36.6326,36.834,36.5979,36.7298,269700.0
2011-09-21 11:10:00,52.87,53.13,52.84,53.06,250300.0,36.7229,36.9035,36.7021,36.8549,250300.0
2011-09-21 11:20:00,53.05,53.08,52.89,53.05,182700.0,36.8479,36.8688,36.7368,36.8479,182700.0
2011-09-21 11:30:00,53.05,53.17,53.0,53.11,270700.0,36.8479,36.9313,36.8132,36.8896,270700.0
2011-09-21 11:40:00,53.11,53.14,53.02,53.07,177300.0,36.8896,36.9104,36.8271,36.8618,177300.0
2011-09-21 11:50:00,53.07,53.11,52.98,53.01,245200.0,36.8618,36.8896,36.7993,36.8201,245200.0
2011-09-21 12:00:00,53.0,53.09,52.94,52.95,174800.0,36.8132,36.8757,36.7715,36.7785,174800.0
2011-09-21 12:10:00,52.95,53.05,52.9,53.03,129700.0,36.7785,36.8479,36.7437,36.834,129700.0
2011-09-21 12:20:00,53.03,53.05,52.73,52.83,379000.0,36.834,36.8479,36.6257,36.6951,379000.0
2011-09-21 12:30:00,52.84,52.99,52.79,52.95,333300.0,36.7021,36.8063,36.6673,36.7785,333300.0
2011-09-21 12:40:00,52.94,52.99,52.79,52.79,310200.0,36.7715,36.8063,36.6673,36.6673,310200.0
2011-09-21 12:50:00,52.78,52.83,52.65,52.8,277000.0,36.6604,36.6951,36.5701,36.6743,277000.0
2011-09-21 13:00:00,52.8,52.85,52.7,52.81,218800.0,36.6743,36.709,36.6048,36.6812,218800.0
2011-09-21 13:10:00,52.81,52.86,52.68,52.72,174600.0,36.6812,36.716,36.5909,36.6187,174600.0
2011-09-21 13:20:00,52.7,52.86,52.68,52.83,145800.0,36.6048,36.716,36.5909,36.6951,145800.0
2011-09-21 13:30:00,52.83,52.89,52.78,52.8,137300.0,36.6951,36.7368,36.6604,36.6743,137300.0
2011-09-21 13:40:00,52.82,52.88,52.75,52.75,169600.0,36.6882,36.7298,36.6395,36.6395,169600.0
2011-09-21 13:50:00,52.75,52.82,52.73,52.77,83500.0,36.6395,36.6882,36.6257,36.6534,83500.0
2011-09-21 14:00:00,52.77,52.98,52.73,52.92,188500.0,36.6534,36.7993,36.6257,36.7576,188500.0
2011-09-21 14:10:00,52.92,53.02,52.88,52.98,179000.0,36.7576,36.8271,36.7298,36.7993,179000.0
2011-09-21 14:20:00,52.97,53.22,52.25,52.87,447700.0,36.7924,36.966,36.2923,36.7229,447700.0
2011-09-21 14:30:00,52.86,52.96,52.15,52.43,505400.0,36.716,36.7854,36.2228,36.4173,505400.0
2011-09-21 14:40:00,52.42,52.5,52.21,52.46,668300.0,36.4103,36.4659,36.2645,36.4381,668300.0
2011-09-21 14:50:00,52.46,52.72,52.4,52.45,643500.0,36.4381,36.6187,36.3964,36.4312,643500.0
2011-09-21 15:00:00,52.45,52.73,52.35,52.7,440400.0,36.4312,36.6257,36.3617,36.6048,440400.0
2011-09-21 15:10:00,52.7,52.95,52.64,52.72,346500.0,36.6048,36.7785,36.5631,36.6187,346500.0
2011-09-21 15:20:00,52.71,52.78,52.41,52.48,335500.0,36.6118,36.6604,36.4034,36.452,335500.0
2011-09-21 15:30:00,52.49,52.55,51.86,52.0,592100.0,36.459,36.5006,36.0214,36.1186,592100.0
2011-09-21 15:40:00,52.0,52.16,51.9,52.02,764300.0,36.1186,36.2297,36.0491,36.1325,764300.0
2011-09-21 15:50:00,52.02,52.05,51.65,51.67,1618100.0,36.1325,36.1533,35.8755,35.8894,1618100.0
2011-09-22 09:30:00,49.99,50.17,49.68,50.06,976500.0,34.7225,34.8475,34.5072,34.7711,976500.0
2011-09-22 09:40:00,50.06,50.25,49.79,49.84,1162600.0,34.7711,34.9031,34.5836,34.6183,1162600.0
2011-09-22 09:50:00,49.84,50.02,49.69,49.87,603100.0,34.6183,34.7433,34.5141,34.6391,603100.0
2011-09-22 10:00:00,49.87,50.1,49.81,49.95,579600.0,34.6391,34.7989,34.5975,34.6947,579600.0
2011-09-22 10:10:00,49.97,50.1,49.74,50.0,382000.0,34.7086,34.7989,34.5488,34.7294,382000.0
2011-09-22 10:20:00,50.01,50.37,50.01,50.22,587900.0,34.7364,34.9864,34.7364,34.8822,587900.0
2011-09-22 10:30:00,50.22,50.5,50.09,50.37,513800.0,34.8822,35.0767,34.7919,34.9864,513800.0
2011-09-22 10:40:00,50.38,51.26,50.37,51.13,1108100.0,34.9934,35.6046,34.9864,35.5143,1108100.0
2011-09-22 10:50:00,51.13,51.22,50.86,50.89,681100.0,35.5143,35.5768,35.3268,35.3476,681100.0
2011-09-22 11:00:00,50.89,50.95,50.42,50.44,434800.0,35.3476,35.3893,35.0212,35.035,434800.0
2011-09-22 11:10:00,50.46,50.76,50.35,50.42,360100.0,35.0489,35.2573,34.9725,35.0212,360100.0
2011-09-22 11:20:00,50.41,50.53,50.19,50.37,493900.0,35.0142,35.0976,34.8614,34.9864,493900.0
2011-09-22 11:30:00,50.35,50.83,50.28,50.68,398500.0,34.9725,35.3059,34.9239,35.2018,398500.0
2011-09-22 11:40:00,50.67,50.67,50.43,50.47,275600.0,35.1948,35.1948,35.0281,35.0559,275600.0
2011-09-22 11:50:00,50.47,50.54,50.2,50.21,252600.0,35.0559,35.1045,34.8683,34.8753,252600.0
2011-09-22 12:00:00,50.21,50.29,50.0,50.05,323100.0,34.8753,34.9309,34.7294,34.7642,323100.0
2011-09-22 12:10:00,50.04,50.11,49.81,49.92,314400.0,34.7572,34.8058,34.5975,34.6739,314400.0
2011-09-22 12:20:00,49.9,50.25,49.78,50.07,481200.0,34.66,34.9031,34.5766,34.7781,481200.0
2011-09-22 12:30:00,50.07,50.21,50.0,50.21,278400.0,34.7781,34.8753,34.7294,34.8753,278400.0
2011-09-22 12:40:00,50.21,50.4,50.2,50.39,190100.0,34.8753,35.0073,34.8683,35.0003,190100.0
2011-09-22 12:50:00,50.39,50.49,50.35,50.39,194700.0,35.0003,35.0698,34.9725,35.0003,194700.0
2011-09-22 13:00:00,50.4,50.42,50.16,50.18,262100.0,35.0073,35.0212,34.8406,34.8545,262100.0
2011-09-22 13:10:00,50.18,50.27,50.11,50.16,109300.0,34.8545,34.917,34.8058,34.8406,109300.0
2011-09-22 13:20:00,50.16,50.16,49.85,49.93,368900.0,34.8406,34.8406,34.6252,34.6808,368900.0
2011-09-22 13:30:00,49.93,49.96,49.57,49.68,483100.0,34.6808,34.7016,34.4308,34.5072,483100.0
2011-09-22 13:40:00,49.69,49.85,49.55,49.66,482000.0,34.5141,34.6252,34.4169,34.4933,482000.0
2011-09-22 13:50:00,49.67,49.71,49.17,49.18,808900.0,34.5002,34.528,34.1529,34.1599,808900.0
2011-09-22 14:00:00,49.18,49.51,49.18,49.37,829200.0,34.1599,34.3891,34.1599,34.2918,829200.0
2011-09-22 14:10:00,49.37,49.53,49.27,49.41,639900.0,34.2918,34.403,34.2224,34.3196,639900.0
2011-09-22 14:20:00,49.41,50.06,49.41,49.84,1055000.0,34.3196,34.7711,34.3196,34.6183,1055000.0
2011-09-22 14:30:00,49.83,49.89,49.51,49.58,608100.0,34.6114,34.653,34.3891,34.4377,608100.0
2011-09-22 14:40:00,49.58,50.06,49.52,49.76,598700.0,34.4377,34.7711,34.396,34.5627,598700.0
2011-09-22 14:50:00,49.76,49.88,49.54,49.55,307000.0,34.5627,34.6461,34.4099,34.4169,307000.0
2011-09-22 15:00:00,49.55,49.57,49.39,49.48,485500.0,34.4169,34.4308,34.3057,34.3682,485500.0
2011-09-22 15:10:00,49.49,49.59,49.32,49.38,501100.0,34.3752,34.4446,34.2571,34.2988,501100.0
2011-09-22 15:20:00,49.38,49.38,48.96,49.27,804100.0,34.2988,34.2988,34.0071,34.2224,804100.0
2011-09-22 15:30:00,49.28,49.7,49.18,49.69,795600.0,34.2293,34.5211,34.1599,34.5141,795600.0
2011-09-22 15:40:00,49.69,50.14,49.48,50.01,1004700.0,34.5141,34.8267,34.3682,34.7364,1004700.0
2011-09-22 15:50:00,50.0,50.24,49.81,50.01,1893800.0,34.7294,34.8961,34.5975,34.7364,1893800.0
2011-09-23 09:30:00,49.75,49.86,49.25,49.71,1046900.0,34.5558,34.6322,34.2085,34.528,1046900.0
2011-09-23 09:40:00,49.72,50.13,49.72,50.12,1286600.0,34.5349,34.8197,34.5349,34.8128,1286600.0
2011-09-23 09:50:00,50.12,50.23,49.99,50.13,774100.0,34.8128,34.8892,34.7225,34.8197,774100.0
2011-09-23 10:00:00,50.13,50.7,50.12,50.45,1185800.0,34.8197,35.2156,34.8128,35.042,1185800.0
2011-09-23 10:10:00,50.44,50.59,49.96,49.99,539500.0,35.035,35.1392,34.7016,34.7225,539500.0
2011-09-23 10:20:00,50.0,50.14,49.82,50.03,492700.0,34.7294,34.8267,34.6044,34.7503,492700.0
2011-09-23 10:30:00,50.01,50.15,49.91,50.01,427000.0,34.7364,34.8336,34.6669,34.7364,427000.0
2011-09-23 10:40:00,50.01,50.1,49.73,50.09,389600.0,34.7364,34.7989,34.5419,34.7919,389600.0
2011-09-23 10:50:00,50.1,50.2,49.86,50.03,455400.0,34.7989,34.8683,34.6322,34.7503,455400.0
2011-09-23 11:00:00,50.04,50.13,49.93,50.13,416000.0,34.7572,34.8197,34.6808,34.8197,416000.0
2011-09-23 11:10:00,50.14,50.27,49.95,50.23,353000.0,34.8267,34.917,34.6947,34.8892,353000.0
2011-09-23 11:20:00,50.24,50.44,50.13,50.21,315700.0,34.8961,35.035,34.8197,34.8753,315700.0
2011-09-23 11:30:00,50.21,50.24,50.0,50.08,295300.0,34.8753,34.8961,34.7294,34.785,295300.0
2011-09-23 11:40:00,50.08,50.18,49.99,49.99,205300.0,34.785,34.8545,34.7225,34.7225,205300.0
2011-09-23 11:50:00,50.0,50.25,49.99,50.23,437900.0,34.7294,34.9031,34.7225,34.8892,437900.0
2011-09-23 12:00:00,50.22,50.28,50.04,50.26,233800.0,34.8822,34.9239,34.7572,34.91,233800.0
2011-09-23 12:10:00,50.26,50.36,50.16,50.35,177000.0,34.91,34.9795,34.8406,34.9725,177000.0
2011-09-23 12:20:00,50.34,50.34,50.01,50.08,155700.0,34.9656,34.9656,34.7364,34.785,155700.0
2011-09-23 12:30:00,50.08,50.19,49.98,50.04,153300.0,34.785,34.8614,34.7155,34.7572,153300.0
2011-09-23 12:40:00,50.04,50.07,49.71,49.78,672500.0,34.7572,34.7781,34.528,34.5766,672500.0
2011-09-23 12:50:00,49.79,50.22,49.79,50.0,417300.0,34.5836,34.8822,34.5836,34.7294,417300.0
2011-09-23 13:00:00,50.01,50.13,49.87,49.96,312200.0,34.7364,34.8197,34.6391,34.7016,312200.0
2011-09-23 13:10:00,49.96,50.12,49.94,49.98,313400.0,34.7016,34.8128,34.6878,34.7155,313400.0
2011-09-23 13:20:00,49.98,50.16,49.92,50.04,284300.0,34.7155,34.8406,34.6739,34.7572,284300.0
2011-09-23 13:30:00,50.04,50.26,49.96,50.03,498100.0,34.7572,34.91,34.7016,34.7503,498100.0
2011-09-23 13:40:00,50.04,50.34,50.01,50.27,274800.0,34.7572,34.9656,34.7364,34.917,274800.0
2011-09-23 13:50:00,50.29,50.42,50.22,50.33,341800.0,34.9309,35.0212,34.8822,34.9586,341800.0
2011-09-23 14:00:00,50.33,50.43,50.23,50.28,349600.0,34.9586,35.0281,34.8892,34.9239,349600.0
2011-09-23 14:10:00,50.27,50.27,50.1,50.15,247300.0,34.917,34.917,34.7989,34.8336,247300.0
2011-09-23 14:20:00,50.15,50.17,49.98,50.06,242300.0,34.8336,34.8475,34.7155,34.7711,242300.0
2011-09-23 14:30:00,50.06,50.2,50.05,50.13,182600.0,34.7711,34.8683,34.7642,34.8197,182600.0
2011-09-23 14:40:00,50.14,50.17,49.96,49.97,195500.0,34.8267,34.8475,34.7016,34.7086,195500.0
2011-09-23 14:50:00,49.97,50.08,49.88,49.92,240500.0,34.7086,34.785,34.6461,34.6739,240500.0
2011-09-23 15:00:00,49.91,50.18,49.91,50.1,451600.0,34.6669,34.8545,34.6669,34.7989,451600.0
2011-09-23 15:10:00,50.08,50.28,50.04,50.2,437000.0,34.785,34.9239,34.7572,34.8683,437000.0
2011-09-23 15:20:00,50.21,50.44,50.19,50.42,432400.0,34.8753,35.035,34.8614,35.0212,432400.0
2011-09-23 15:30:00,50.43,50.45,50.24,50.37,432100.0,35.0281,35.042,34.8961,34.9864,432100.0
2011-09-23 15:40:00,50.36,50.43,50.09,50.1,623200.0,34.9795,35.0281,34.7919,34.7989,623200.0
2011-09-23 15:50:00,50.1,50.4,50.04,50.3,802200.0,34.7989,35.0073,34.7572,34.9378,802200.0
2011-09-26 09:30:00,50.33,50.89,50.17,50.3,580900.0,34.9586,35.3476,34.8475,34.9378,580900.0
2011-09-26 09:40:00,50.3,50.57,50.17,50.5,457900.0,34.9378,35.1253,34.8475,35.0767,457900.0
2011-09-26 09:50:00,50.51,50.53,49.94,50.08,543800.0,35.0837,35.0976,34.6878,34.785,543800.0
2011-09-26 10:00:00,50.1,50.29,50.0,50.13,595200.0,34.7989,34.9309,34.7294,34.8197,595200.0
2011-09-26 10:10:00,50.13,50.14,49.5,49.53,626000.0,34.8197,34.8267,34.3821,34.403,626000.0
2011-09-26 10:20:00,49.53,49.78,49.45,49.76,553200.0,34.403,34.5766,34.3474,34.5627,553200.0
2011-09-26 10:30:00,49.75,49.86,49.51,49.6,533100.0,34.5558,34.6322,34.3891,34.4516,533100.0
2011-09-26 10:40:00,49.59,49.63,49.37,49.39,566300.0,34.4446,34.4724,34.2918,34.3057,566300.0
2011-09-26 10:50:00,49.39,49.6,49.39,49.56,907900.0,34.3057,34.4516,34.3057,34.4238,907900.0
2011-09-26 11:00:00,49.55,49.71,49.51,49.59,475100.0,34.4169,34.528,34.3891,34.4446,475100.0
2011-09-26 11:10:00,49.61,49.85,49.47,49.8,455100.0,34.4585,34.6252,34.3613,34.5905,455100.0
2011-09-26 11:20:00,49.8,49.93,49.75,49.92,384700.0,34.5905,34.6808,34.5558,34.6739,384700.0
2011-09-26 11:30:00,49.93,50.0,49.73,49.98,318600.0,34.6808,34.7294,34.5419,34.7155,318600.0
2011-09-26 11:40:00,49.97,50.23,49.97,50.18,372200.0,34.7086,34.8892,34.7086,34.8545,372200.0
2011-09-26 11:50:00,50.18,50.35,50.06,50.31,337500.0,34.8545,34.9725,34.7711,34.9448,337500.0
2011-09-26 12:00:00,50.31,50.35,50.14,50.19,274000.0,34.9448,34.9725,34.8267,34.8614,274000.0
2011-09-26 12:10:00,50.19,50.2,50.02,50.18,287300.0,34.8614,34.8683,34.7433,34.8545,287300.0
2011-09-26 12:20:00,50.19,50.24,49.95,49.99,311600.0,34.8614,34.8961,34.6947,34.7225,311600.0
2011-09-26 12:30:00,50.0,50.02,49.9,49.95,249000.0,34.7294,34.7433,34.66,34.6947,249000.0
2011-09-26 12:40:00,49.96,50.01,49.72,49.75,385000.0,34.7016,34.7364,34.5349,34.5558,385000.0
2011-09-26 12:50:00,49.76,49.84,49.71,49.84,322200.0,34.5627,34.6183,34.528,34.6183,322200.0
2011-09-26 13:00:00,49.83,49.83,49.54,49.67,312800.0,34.6114,34.6114,34.4099,34.5002,312800.0
2011-09-26 13:10:00,49.66,49.69,49.37,49.44,455300.0,34.4933,34.5141,34.2918,34.3405,455300.0
2011-09-26 13:20:00,49.45,49.54,49.41,49.46,300400.0,34.3474,34.4099,34.3196,34.3544,300400.0
2011-09-26 13:30:00,49.45,49.56,49.24,49.41,395700.0,34.3474,34.4238,34.2015,34.3196,395700.0
2011-09-26 13:40:00,49.41,49.45,49.26,49.28,333200.0,34.3196,34.3474,34.2154,34.2293,333200.0
2011-09-26 13:50:00,49.28,49.49,49.28,49.45,281300.0,34.2293,34.3752,34.2293,34.3474,281300.0
2011-09-26 14:00:00,49.45,49.67,49.38,49.51,699500.0,34.3474,34.5002,34.2988,34.3891,699500.0
2011-09-26 14:10:00,49.51,49.62,49.42,49.55,353000.0,34.3891,34.4655,34.3266,34.4169,353000.0
2011-09-26 14:20:00,49.55,49.81,49.51,49.72,330700.0,34.4169,34.5975,34.3891,34.5349,330700.0
2011-09-26 14:30:00,49.72,50.0,49.64,49.99,363400.0,34.5349,34.7294,34.4794,34.7225,363400.0
2011-09-26 14:40:00,49.98,50.09,49.94,49.99,327000.0,34.7155,34.7919,34.6878,34.7225,327000.0
2011-09-26 14:50:00,49.98,50.15,49.91,50.07,283800.0,34.7155,34.8336,34.6669,34.7781,283800.0
2011-09-26 15:00:00,50.07,50.28,50.06,50.13,451800.0,34.7781,34.9239,34.7711,34.8197,451800.0
2011-09-26 15:10:00,50.14,50.33,50.12,50.26,317300.0,34.8267,34.9586,34.8128,34.91,317300.0
2011-09-26 15:20:00,50.26,50.28,50.09,50.23,415800.0,34.91,34.9239,34.7919,34.8892,415800.0
2011-09-26 15:30:00,50.22,50.4,50.15,50.39,402800.0,34.8822,35.0073,34.8336,35.0003,402800.0
2011-09-26 15:40:00,50.4,50.57,50.28,50.5,593100.0,35.0073,35.1253,34.9239,35.0767,593100.0
2011-09-26 15:50:00,50.5,50.6,50.44,50.59,1135500.0,35.0767,35.1462,35.035,35.1392,1135500.0
2011-09-27 09:30:00,51.55,51.74,50.75,51.08,773700.0,35.806,35.938,35.2504,35.4796,773700.0
2011-09-27 09:40:00,51.08,51.24,50.9,51.2,400100.0,35.4796,35.5907,35.3546,35.5629,400100.0
2011-09-27 09:50:00,51.2,51.46,51.2,51.36,291400.0,35.5629,35.7435,35.5629,35.6741,291400.0
2011-09-27 10:00:00,51.36,51.45,51.08,51.38,459000.0,35.6741,35.7366,35.4796,35.688,459000.0
2011-09-27 10:10:00,51.39,51.6,51.32,51.48,539000.0,35.6949,35.8408,35.6463,35.7574,539000.0
2011-09-27 10:20:00,51.49,51.86,51.4,51.78,495000.0,35.7644,36.0214,35.7019,35.9658,495000.0
2011-09-27 10:30:00,51.78,51.88,51.59,51.66,389800.0,35.9658,36.0353,35.8338,35.8824,389800.0
2011-09-27 10:40:00,51.66,52.05,51.61,51.94,380000.0,35.8824,36.1533,35.8477,36.0769,380000.0
2011-09-27 10:50:00,51.95,52.3,51.9,52.28,380300.0,36.0839,36.327,36.0491,36.3131,380300.0
2011-09-27 11:00:00,52.28,52.3,52.11,52.16,242500.0,36.3131,36.327,36.195,36.2297,242500.0
2011-09-27 11:10:00,52.17,52.38,52.06,52.37,382600.0,36.2367,36.3826,36.1603,36.3756,382600.0
2011-09-27 11:20:00,52.38,52.39,52.13,52.13,420400.0,36.3826,36.3895,36.2089,36.2089,420400.0
2011-09-27 11:30:00,52.13,52.39,52.1,52.39,254800.0,36.2089,36.3895,36.1881,36.3895,254800.0
2011-09-27 11:40:00,52.38,52.42,52.2,52.37,374600.0,36.3826,36.4103,36.2575,36.3756,374600.0
2011-09-27 11:50:00,52.37,52.42,52.29,52.31,328500.0,36.3756,36.4103,36.32,36.3339,328500.0
2011-09-27 12:00:00,52.3,52.5,52.25,52.48,437600.0,36.327,36.4659,36.2923,36.452,437600.0
2011-09-27 12:10:00,52.48,52.52,52.29,52.32,268600.0,36.452,36.4798,36.32,36.3409,268600.0
2011-09-27 12:20:00,52.32,52.46,52.3,52.37,149300.0,36.3409,36.4381,36.327,36.3756,149300.0
2011-09-27 12:30:00,52.37,52.38,52.07,52.09,295100.0,36.3756,36.3826,36.1672,36.1811,295100.0
2011-09-27 12:40:00,52.09,52.18,52.01,52.18,161100.0,36.1811,36.2436,36.1256,36.2436,161100.0
2011-09-27 12:50:00,52.18,52.22,52.09,52.15,227400.0,36.2436,36.2714,36.1811,36.2228,227400.0
2011-09-27 13:00:00,52.15,52.29,52.04,52.28,281300.0,36.2228,36.32,36.1464,36.3131,281300.0
2011-09-27 13:10:00,52.27,52.37,52.23,52.35,208000.0,36.3061,36.3756,36.2784,36.3617,208000.0
2011-09-27 13:20:00,52.35,52.47,52.28,52.45,189100.0,36.3617,36.4451,36.3131,36.4312,189100.0
2011-09-27 13:30:00,52.46,52.55,52.37,52.52,288300.0,36.4381,36.5006,36.3756,36.4798,288300.0
2011-09-27 13:40:00,52.51,52.58,52.41,52.55,171700.0,36.4728,36.5215,36.4034,36.5006,171700.0
2011-09-27 13:50:00,52.55,52.67,52.55,52.58,188200.0,36.5006,36.584,36.5006,36.5215,188200.0
2011-09-27 14:00:00,52.58,52.68,52.56,52.56,388500.0,36.5215,36.5909,36.5076,36.5076,388500.0
2011-09-27 14:10:00,52.57,52.75,52.55,52.59,294100.0,36.5145,36.6395,36.5006,36.5284,294100.0
2011-09-27 14:20:00,52.59,52.64,52.46,52.49,201500.0,36.5284,36.5631,36.4381,36.459,201500.0
2011-09-27 14:30:00,52.49,52.78,52.48,52.6,430500.0,36.459,36.6604,36.452,36.5354,430500.0
2011-09-27 14:40:00,52.6,52.66,52.51,52.6,295600.0,36.5354,36.577,36.4728,36.5354,295600.0
2011-09-27 14:50:00,52.59,52.65,52.44,52.5,356300.0,36.5284,36.5701,36.4242,36.4659,356300.0
2011-09-27 15:00:00,52.48,52.5,52.16,52.28,546300.0,36.452,36.4659,36.2297,36.3131,546300.0
2011-09-27 15:10:00,52.29,52.35,52.05,52.32,529200.0,36.32,36.3617,36.1533,36.3409,529200.0
2011-09-27 15:20:00,52.32,52.33,51.9,52.05,492900.0,36.3409,36.3478,36.0491,36.1533,492900.0
2011-09-27 15:30:00,52.04,52.17,51.73,51.76,659300.0,36.1464,36.2367,35.9311,35.9519,659300.0
2011-09-27 15:40:00,51.77,51.9,51.6,51.69,782200.0,35.9589,36.0491,35.8408,35.9033,782200.0
2011-09-27 15:50:00,51.68,51.82,51.01,51.8,1498500.0,35.8963,35.9936,35.431,35.9797,1498500.0
2011-09-28 09:30:00,52.1,52.44,51.66,52.09,512600.0,36.1881,36.4242,35.8824,36.1811,512600.0
2011-09-28 09:40:00,52.08,52.32,51.95,52.25,510100.0,36.1742,36.3409,36.0839,36.2923,510100.0
2011-09-28 09:50:00,52.25,52.52,52.05,52.11,346100.0,36.2923,36.4798,36.1533,36.195,346100.0
2011-09-28 10:00:00,52.11,52.17,51.94,52.14,184800.0,36.195,36.2367,36.0769,36.2159,184800.0
2011-09-28 10:10:00,52.15,52.17,51.64,51.71,436700.0,36.2228,36.2367,35.8686,35.9172,436700.0
2011-09-28 10:20:00,51.7,51.8,51.52,51.74,405700.0,35.9102,35.9797,35.7852,35.938,405700.0
2011-09-28 10:30:00,51.75,51.9,51.6,51.71,404700.0,35.945,36.0491,35.8408,35.9172,404700.0
2011-09-28 10:40:00,51.73,51.82,51.67,51.81,250100.0,35.9311,35.9936,35.8894,35.9866,250100.0
2011-09-28 10:50:00,51.82,51.97,51.77,51.83,290800.0,35.9936,36.0978,35.9589,36.0005,290800.0
2011-09-28 11:00:00,51.82,51.91,51.67,51.79,200500.0,35.9936,36.0561,35.8894,35.9727,200500.0
2011-09-28 11:10:00,51.8,52.03,51.69,51.89,196600.0,35.9797,36.1394,35.9033,36.0422,196600.0
2011-09-28 11:20:00,51.89,51.93,51.79,51.92,126700.0,36.0422,36.07,35.9727,36.063,126700.0
2011-09-28 11:30:00,51.92,52.15,51.76,52.15,273100.0,36.063,36.2228,35.9519,36.2228,273100.0
2011-09-28 11:40:00,52.15,52.24,52.07,52.07,200800.0,36.2228,36.2853,36.1672,36.1672,200800.0
2011-09-28 11:50:00,52.08,52.31,52.08,52.2,286000.0,36.1742,36.3339,36.1742,36.2575,286000.0
2011-09-28 12:00:00,52.21,52.25,52.01,52.05,258600.0,36.2645,36.2923,36.1256,36.1533,258600.0
2011-09-28 12:10:00,52.05,52.13,51.88,51.9,227200.0,36.1533,36.2089,36.0353,36.0491,227200.0
2011-09-28 12:20:00,51.9,52.11,51.87,52.05,170400.0,36.0491,36.195,36.0283,36.1533,170400.0
2011-09-28 12:30:00,52.04,52.06,51.91,51.98,144000.0,36.1464,36.1603,36.0561,36.1047,144000.0
2011-09-28 12:40:00,51.97,52.0,51.83,51.86,185800.0,36.0978,36.1186,36.0005,36.0214,185800.0
2011-09-28 12:50:00,51.87,52.12,51.85,52.07,176100.0,36.0283,36.202,36.0144,36.1672,176100.0
2011-09-28 13:00:00,52.06,52.06,51.87,51.87,137800.0,36.1603,36.1603,36.0283,36.0283,137800.0
2011-09-28 13:10:00,51.87,51.9,51.75,51.79,129300.0,36.0283,36.0491,35.945,35.9727,129300.0
2011-09-28 13:20:00,51.79,51.81,51.68,51.71,142300.0,35.9727,35.9866,35.8963,35.9172,142300.0
2011-09-28 13:30:00,51.7,51.8,51.61,51.74,267300.0,35.9102,35.9797,35.8477,35.938,267300.0
2011-09-28 13:40:00,51.73,51.83,51.64,51.66,195000.0,35.9311,36.0005,35.8686,35.8824,195000.0
2011-09-28 13:50:00,51.66,51.75,51.47,51.58,233500.0,35.8824,35.945,35.7505,35.8269,233500.0
2011-09-28 14:00:00,51.57,51.59,51.4,51.55,261100.0,35.8199,35.8338,35.7019,35.806,261100.0
2011-09-28 14:10:00,51.54,51.59,51.43,51.57,144700.0,35.7991,35.8338,35.7227,35.8199,144700.0
2011-09-28 14:20:00,51.58,51.63,51.48,51.54,129200.0,35.8269,35.8616,35.7574,35.7991,129200.0
2011-09-28 14:30:00,51.54,51.73,51.47,51.72,161600.0,35.7991,35.9311,35.7505,35.9241,161600.0
2011-09-28 14:40:00,51.72,51.76,51.49,51.53,199200.0,35.9241,35.9519,35.7644,35.7922,199200.0
2011-09-28 14:50:00,51.53,51.74,51.51,51.66,141200.0,35.7922,35.938,35.7783,35.8824,141200.0
2011-09-28 15:00:00,51.66,51.85,51.58,51.77,182200.0,35.8824,36.0144,35.8269,35.9589,182200.0
2011-09-28 15:10:00,51.77,51.95,51.71,51.73,366700.0,35.9589,36.0839,35.9172,35.9311,366700.0
2011-09-28 15:20:00,51.73,51.76,51.51,51.53,333300.0,35.9311,35.9519,35.7783,35.7922,333300.0
2011-09-28 15:30:00,51.54,51.56,51.12,51.2,426100.0,35.7991,35.813,35.5074,35.5629,426100.0
2011-09-28 15:40:00,51.2,51.35,50.97,51.05,514600.0,35.5629,35.6671,35.4032,35.4587,514600.0
2011-09-28 15:50:00,51.05,51.19,50.98,51.05,1031900.0,35.4587,35.556,35.4101,35.4587,1031900.0
2011-09-29 09:30:00,51.9,52.22,51.8,51.92,371600.0,36.0491,36.2714,35.9797,36.063,371600.0
2011-09-29 09:40:00,51.91,52.09,51.72,51.75,441000.0,36.0561,36.1811,35.9241,35.945,441000.0
2011-09-29 09:50:00,51.75,51.83,51.52,51.64,329400.0,35.945,36.0005,35.7852,35.8686,329400.0
2011-09-29 10:00:00,51.65,51.76,51.2,51.53,404800.0,35.8755,35.9519,35.5629,35.7922,404800.0
2011-09-29 10:10:00,51.54,51.65,51.47,51.54,289400.0,35.7991,35.8755,35.7505,35.7991,289400.0
2011-09-29 10:20:00,51.55,51.55,51.07,51.11,261300.0,35.806,35.806,35.4726,35.5004,261300.0
2011-09-29 10:30:00,51.1,51.15,51.01,51.02,251400.0,35.4935,35.5282,35.431,35.4379,251400.0
2011-09-29 10:40:00,51.02,51.05,50.76,50.94,431500.0,35.4379,35.4587,35.2573,35.3823,431500.0
2011-09-29 10:50:00,50.94,50.94,50.68,50.83,311200.0,35.3823,35.3823,35.2018,35.3059,311200.0
2011-09-29 11:00:00,50.83,51.02,50.8,50.92,389700.0,35.3059,35.4379,35.2851,35.3685,389700.0
2011-09-29 11:10:00,50.92,51.0,50.75,50.84,188100.0,35.3685,35.424,35.2504,35.3129,188100.0
2011-09-29 11:20:00,50.84,50.87,50.64,50.86,289600.0,35.3129,35.3337,35.174,35.3268,289600.0
2011-09-29 11:30:00,50.86,51.04,50.82,50.97,163500.0,35.3268,35.4518,35.299,35.4032,163500.0
2011-09-29 11:40:00,50.97,51.2,50.89,51.19,209200.0,35.4032,35.5629,35.3476,35.556,209200.0
2011-09-29 11:50:00,51.2,51.24,51.03,51.07,142800.0,35.5629,35.5907,35.4449,35.4726,142800.0
2011-09-29 12:00:00,51.08,51.14,50.93,50.93,165900.0,35.4796,35.5213,35.3754,35.3754,165900.0
2011-09-29 12:10:00,50.93,51.01,50.83,50.88,142300.0,35.3754,35.431,35.3059,35.3407,142300.0
2011-09-29 12:20:00,50.88,51.08,50.84,51.0,135900.0,35.3407,35.4796,35.3129,35.424,135900.0
2011-09-29 12:30:00,50.98,51.0,50.73,50.8,333500.0,35.4101,35.424,35.2365,35.2851,333500.0
2011-09-29 12:40:00,50.79,50.82,50.66,50.78,276500.0,35.2782,35.299,35.1879,35.2712,276500.0
2011-09-29 12:50:00,50.77,50.97,50.77,50.78,182400.0,35.2643,35.4032,35.2643,35.2712,182400.0
2011-09-29 13:00:00,50.77,50.95,50.68,50.87,346300.0,35.2643,35.3893,35.2018,35.3337,346300.0
2011-09-29 13:10:00,50.87,50.97,50.79,50.86,218900.0,35.3337,35.4032,35.2782,35.3268,218900.0
2011-09-29 13:20:00,50.86,50.87,50.49,50.5,251400.0,35.3268,35.3337,35.0698,35.0767,251400.0
2011-09-29 13:30:00,50.5,50.55,49.51,49.53,1164700.0,35.0767,35.1115,34.3891,34.403,1164700.0
2011-09-29 13:40:00,49.51,49.82,49.36,49.51,1083200.0,34.3891,34.6044,34.2849,34.3891,1083200.0
2011-09-29 13:50:00,49.51,49.57,49.37,49.5,653700.0,34.3891,34.4308,34.2918,34.3821,653700.0
2011-09-29 14:00:00,49.5,49.6,48.91,49.09,760700.0,34.3821,34.4516,33.9723,34.0974,760700.0
2011-09-29 14:10:00,49.08,49.21,48.81,49.2,663500.0,34.0904,34.1807,33.9029,34.1738,663500.0
2011-09-29 14:20:00,49.21,49.49,49.14,49.4,361300.0,34.1807,34.3752,34.1321,34.3127,361300.0
2011-09-29 14:30:00,49.4,49.68,49.19,49.6,357300.0,34.3127,34.5072,34.1668,34.4516,357300.0
2011-09-29 14:40:00,49.6,49.71,49.18,49.26,451600.0,34.4516,34.528,34.1599,34.2154,451600.0
2011-09-29 14:50:00,49.25,49.36,49.09,49.36,613900.0,34.2085,34.2849,34.0974,34.2849,613900.0
2011-09-29 15:00:00,49.36,49.41,48.96,49.18,608700.0,34.2849,34.3196,34.0071,34.1599,608700.0
2011-09-29 15:10:00,49.18,49.45,49.16,49.2,456400.0,34.1599,34.3474,34.146,34.1738,456400.0
2011-09-29 15:20:00,49.2,49.63,49.15,49.54,399600.0,34.1738,34.4724,34.139,34.4099,399600.0
2011-09-29 15:30:00,49.55,49.95,49.5,49.94,744400.0,34.4169,34.6947,34.3821,34.6878,744400.0
2011-09-29 15:40:00,49.92,50.0,49.65,49.84,710800.0,34.6739,34.7294,34.4863,34.6183,710800.0
2011-09-29 15:50:00,49.83,50.16,49.82,50.13,1124400.0,34.6114,34.8406,34.6044,34.8197,1124400.0
2011-09-30 09:30:00,49.46,49.83,48.88,48.9,806400.0,34.3544,34.6114,33.9515,33.9654,806400.0
2011-09-30 09:40:00,48.89,49.59,48.86,49.23,816200.0,33.9584,34.4446,33.9376,34.1946,816200.0
2011-09-30 09:50:00,49.24,49.72,49.16,49.28,858300.0,34.2015,34.5349,34.146,34.2293,858300.0
2011-09-30 10:00:00,49.27,49.8,49.2,49.67,603000.0,34.2224,34.5905,34.1738,34.5002,603000.0
2011-09-30 10:10:00,49.66,50.18,49.64,50.15,415800.0,34.4933,34.8545,34.4794,34.8336,415800.0
2011-09-30 10:20:00,50.15,50.3,49.91,49.95,298700.0,34.8336,34.9378,34.6669,34.6947,298700.0
2011-09-30 10:30:00,49.95,49.95,49.69,49.77,287700.0,34.6947,34.6947,34.5141,34.5697,287700.0
2011-09-30 10:40:00,49.78,49.79,49.6,49.68,206900.0,34.5766,34.5836,34.4516,34.5072,206900.0
2011-09-30 10:50:00,49.68,50.05,49.63,49.65,346500.0,34.5072,34.7642,34.4724,34.4863,346500.0
2011-09-30 11:00:00,49.65,49.85,49.53,49.58,686800.0,34.4863,34.6252,34.403,34.4377,686800.0
2011-09-30 11:10:00,49.57,49.7,49.45,49.5,570600.0,34.4308,34.5211,34.3474,34.3821,570600.0
2011-09-30 11:20:00,49.5,49.74,49.5,49.68,410900.0,34.3821,34.5488,34.3821,34.5072,410900.0
2011-09-30 11:30:00,49.68,50.05,49.67,49.98,239700.0,34.5072,34.7642,34.5002,34.7155,239700.0
2011-09-30 11:40:00,49.96,50.09,49.85,50.08,211300.0,34.7016,34.7919,34.6252,34.785,211300.0
2011-09-30 11:50:00,50.06,50.13,49.83,49.85,274900.0,34.7711,34.8197,34.6114,34.6252,274900.0
2011-09-30 12:00:00,49.86,50.09,49.81,50.05,308100.0,34.6322,34.7919,34.5975,34.7642,308100.0
2011-09-30 12:10:00,50.05,50.09,49.89,49.92,291500.0,34.7642,34.7919,34.653,34.6739,291500.0
2011-09-30 12:20:00,49.92,50.08,49.92,50.0,158200.0,34.6739,34.785,34.6739,34.7294,158200.0
2011-09-30 12:30:00,50.0,50.01,49.64,49.83,292000.0,34.7294,34.7364,34.4794,34.6114,292000.0
2011-09-30 12:40:00,49.82,49.83,49.63,49.69,221000.0,34.6044,34.6114,34.4724,34.5141,221000.0
2011-09-30 12:50:00,49.69,49.76,49.46,49.46,251600.0,34.5141,34.5627,34.3544,34.3544,251600.0
2011-09-30 13:00:00,49.46,49.56,49.36,49.51,296300.0,34.3544,34.4238,34.2849,34.3891,296300.0
2011-09-30 13:10:00,49.51,49.65,49.49,49.64,249300.0,34.3891,34.4863,34.3752,34.4794,249300.0
2011-09-30 13:20:00,49.64,49.65,49.51,49.54,120100.0,34.4794,34.4863,34.3891,34.4099,120100.0
2011-09-30 13:30:00,49.53,49.81,49.52,49.77,131200.0,34.403,34.5975,34.396,34.5697,131200.0
2011-09-30 13:40:00,49.76,49.85,49.66,49.83,107500.0,34.5627,34.6252,34.4933,34.6114,107500.0
2011-09-30 13:50:00,49.83,49.83,49.7,49.7,104400.0,34.6114,34.6114,34.5211,34.5211,104400.0
2011-09-30 14:00:00,49.7,49.73,49.42,49.49,195500.0,34.5211,34.5419,34.3266,34.3752,195500.0
2011-09-30 14:10:00,49.48,49.54,49.38,49.43,347300.0,34.3682,34.4099,34.2988,34.3335,347300.0
2011-09-30 14:20:00,49.43,49.43,49.14,49.26,410700.0,34.3335,34.3335,34.1321,34.2154,410700.0
2011-09-30 14:30:00,49.26,49.3,48.98,49.02,677200.0,34.2154,34.2432,34.021,34.0487,677200.0
2011-09-30 14:40:00,49.02,49.29,49.02,49.24,253900.0,34.0487,34.2363,34.0487,34.2015,253900.0
2011-09-30 14:50:00,49.24,49.43,49.16,49.35,529800.0,34.2015,34.3335,34.146,34.2779,529800.0
2011-09-30 15:00:00,49.35,49.57,49.24,49.45,309000.0,34.2779,34.4308,34.2015,34.3474,309000.0
2011-09-30 15:10:00,49.45,49.49,49.24,49.29,296500.0,34.3474,34.3752,34.2015,34.2363,296500.0
2011-09-30 15:20:00,49.3,49.35,49.07,49.08,354800.0,34.2432,34.2779,34.0835,34.0904,354800.0
2011-09-30 15:30:00,49.08,49.11,48.84,48.86,651300.0,34.0904,34.1112,33.9237,33.9376,651300.0
2011-09-30 15:40:00,48.87,49.12,48.85,49.01,765400.0,33.9445,34.1182,33.9307,34.0418,765400.0
2011-09-30 15:50:00,49.01,49.05,48.63,48.63,1616400.0,34.0418,34.0696,33.7778,33.7778,1616400.0
2011-10-03 09:30:00,48.21,48.5,47.82,48.0,1067500.0,33.4861,33.6875,33.2152,33.3403,1067500.0
2011-10-03 09:40:00,48.01,48.3,47.96,48.17,997600.0,33.3472,33.5486,33.3125,33.4583,997600.0
2011-10-03 09:50:00,48.18,48.2,47.87,47.95,625600.0,33.4653,33.4792,33.25,33.3055,625600.0
2011-10-03 10:00:00,47.94,48.92,47.86,48.88,749200.0,33.2986,33.9793,33.243,33.9515,749200.0
2011-10-03 10:10:00,48.87,49.07,48.82,48.98,964400.0,33.9445,34.0835,33.9098,34.021,964400.0
2011-10-03 10:20:00,48.98,49.03,48.57,48.7,579500.0,34.021,34.0557,33.7362,33.8265,579500.0
2011-10-03 10:30:00,48.7,48.76,48.52,48.59,585900.0,33.8265,33.8681,33.7014,33.7501,585900.0
2011-10-03 10:40:00,48.58,48.69,48.26,48.6,575900.0,33.7431,33.8195,33.5208,33.757,575900.0
2011-10-03 10:50:00,48.6,48.73,48.4,48.66,574200.0,33.757,33.8473,33.6181,33.7987,574200.0
2011-10-03 11:00:00,48.67,48.97,48.64,48.96,632000.0,33.8056,34.014,33.7848,34.0071,632000.0
2011-10-03 11:10:00,48.97,49.27,48.89,49.27,535200.0,34.014,34.2224,33.9584,34.2224,535200.0
2011-10-03 11:20:00,49.27,49.35,48.91,49.05,562200.0,34.2224,34.2779,33.9723,34.0696,562200.0
2011-10-03 11:30:00,49.05,49.07,48.91,49.02,536500.0,34.0696,34.0835,33.9723,34.0487,536500.0
2011-10-03 11:40:00,49.01,49.03,48.84,48.91,381100.0,34.0418,34.0557,33.9237,33.9723,381100.0
2011-10-03 11:50:00,48.92,49.08,48.91,48.99,388400.0,33.9793,34.0904,33.9723,34.0279,388400.0
2011-10-03 12:00:00,48.98,49.01,48.8,48.81,332800.0,34.021,34.0418,33.8959,33.9029,332800.0
2011-10-03 12:10:00,48.81,48.88,48.68,48.79,591900.0,33.9029,33.9515,33.8126,33.889,591900.0
2011-10-03 12:20:00,48.79,48.88,48.72,48.75,289700.0,33.889,33.9515,33.8404,33.8612,289700.0
2011-10-03 12:30:00,48.75,48.92,48.69,48.79,482600.0,33.8612,33.9793,33.8195,33.889,482600.0
2011-10-03 12:40:00,48.79,48.9,48.58,48.58,325800.0,33.889,33.9654,33.7431,33.7431,325800.0
2011-10-03 12:50:00,48.59,48.77,48.5,48.73,514600.0,33.7501,33.8751,33.6875,33.8473,514600.0
2011-10-03 13:00:00,48.73,48.77,48.5,48.72,475300.0,33.8473,33.8751,33.6875,33.8404,475300.0
2011-10-03 13:10:00,48.72,48.72,48.28,48.46,524800.0,33.8404,33.8404,33.5347,33.6598,524800.0
2011-10-03 13:20:00,48.47,48.63,48.4,48.57,317800.0,33.6667,33.7778,33.6181,33.7362,317800.0
2011-10-03 13:30:00,48.57,48.61,48.26,48.33,310700.0,33.7362,33.764,33.5208,33.5695,310700.0
2011-10-03 13:40:00,48.33,48.45,48.01,48.02,781400.0,33.5695,33.6528,33.3472,33.3541,781400.0
2011-10-03 13:50:00,48.02,48.14,47.78,48.09,758400.0,33.3541,33.4375,33.1874,33.4028,758400.0
2011-10-03 14:00:00,48.09,48.16,47.95,48.03,644200.0,33.4028,33.4514,33.3055,33.3611,644200.0
2011-10-03 14:10:00,48.02,48.08,47.79,47.81,470700.0,33.3541,33.3958,33.1944,33.2083,470700.0
2011-10-03 14:20:00,47.81,47.91,47.74,47.78,447000.0,33.2083,33.2777,33.1597,33.1874,447000.0
2011-10-03 14:30:00,47.79,47.79,47.52,47.55,646600.0,33.1944,33.1944,33.0069,33.0277,646600.0
2011-10-03 14:40:00,47.56,47.73,47.5,47.64,511200.0,33.0346,33.1527,32.993,33.0902,511200.0
2011-10-03 14:50:00,47.63,47.72,47.51,47.68,556800.0,33.0833,33.1458,32.9999,33.118,556800.0
2011-10-03 15:00:00,47.69,47.88,47.63,47.76,524500.0,33.1249,33.2569,33.0833,33.1736,524500.0
2011-10-03 15:10:00,47.76,47.84,47.57,47.65,508500.0,33.1736,33.2291,33.0416,33.0971,508500.0
2011-10-03 15:20:00,47.65,47.67,47.38,47.5,785300.0,33.0971,33.111,32.9096,32.993,785300.0
2011-10-03 15:30:00,47.51,48.06,47.45,48.04,1239000.0,32.9999,33.3819,32.9582,33.368,1239000.0
2011-10-03 15:40:00,48.03,48.42,47.98,48.33,1397600.0,33.3611,33.632,33.3264,33.5695,1397600.0
2011-10-03 15:50:00,48.34,48.39,47.64,47.69,1482500.0,33.5764,33.6111,33.0902,33.1249,1482500.0
2011-10-04 09:30:00,47.08,47.17,46.8,46.84,790900.0,32.7012,32.7637,32.5067,32.5345,790900.0
2011-10-04 09:40:00,46.84,47.08,46.83,47.02,449000.0,32.5345,32.7012,32.5276,32.6596,449000.0
2011-10-04 09:50:00,47.01,47.04,46.4,46.64,765400.0,32.6526,32.6734,32.2289,32.3956,765400.0
2011-10-04 10:00:00,46.62,47.19,46.46,46.98,806500.0,32.3817,32.7776,32.2706,32.6318,806500.0
2011-10-04 10:10:00,46.99,47.63,46.96,47.59,1149000.0,32.6387,33.0833,32.6179,33.0555,1149000.0
2011-10-04 10:20:00,47.58,47.62,47.18,47.44,782100.0,33.0485,33.0763,32.7707,32.9513,782100.0
2011-10-04 10:30:00,47.45,47.6,47.32,47.56,459700.0,32.9582,33.0624,32.8679,33.0346,459700.0
2011-10-04 10:40:00,47.57,47.86,47.54,47.84,591100.0,33.0416,33.243,33.0207,33.2291,591100.0
2011-10-04 10:50:00,47.84,47.99,47.77,47.96,711400.0,33.2291,33.3333,33.1805,33.3125,711400.0
2011-10-04 11:00:00,47.96,48.14,47.8,48.11,650300.0,33.3125,33.4375,33.2013,33.4167,650300.0
2011-10-04 11:10:00,48.12,48.41,48.11,48.24,438300.0,33.4236,33.625,33.4167,33.507,438300.0
2011-10-04 11:20:00,48.23,48.27,48.01,48.18,687200.0,33.5,33.5278,33.3472,33.4653,687200.0
2011-10-04 11:30:00,48.18,48.18,47.96,48.01,466500.0,33.4653,33.4653,33.3125,33.3472,466500.0
2011-10-04 11:40:00,48.0,48.3,47.98,48.28,405100.0,33.3403,33.5486,33.3264,33.5347,405100.0
2011-10-04 11:50:00,48.27,48.64,48.27,48.6,810200.0,33.5278,33.7848,33.5278,33.757,810200.0
2011-10-04 12:00:00,48.6,48.85,48.54,48.79,901000.0,33.757,33.9307,33.7153,33.889,901000.0
2011-10-04 12:10:00,48.78,48.96,48.74,48.95,849500.0,33.882,34.0071,33.8542,34.0001,849500.0
2011-10-04 12:20:00,48.94,49.01,48.83,48.93,538000.0,33.9932,34.0418,33.9168,33.9862,538000.0
2011-10-04 12:30:00,48.91,49.16,48.85,49.11,740600.0,33.9723,34.146,33.9307,34.1112,740600.0
2011-10-04 12:40:00,49.11,49.26,48.99,49.04,379100.0,34.1112,34.2154,34.0279,34.0626,379100.0
2011-10-04 12:50:00,49.04,49.07,48.71,48.74,394700.0,34.0626,34.0835,33.8334,33.8542,394700.0
2011-10-04 13:00:00,48.75,48.86,48.55,48.66,303900.0,33.8612,33.9376,33.7223,33.7987,303900.0
2011-10-04 13:10:00,48.65,48.67,48.38,48.58,304400.0,33.7917,33.8056,33.6042,33.7431,304400.0
2011-10-04 13:20:00,48.57,48.57,48.39,48.51,222100.0,33.7362,33.7362,33.6111,33.6945,222100.0
2011-10-04 13:30:00,48.5,48.56,48.38,48.42,387100.0,33.6875,33.7292,33.6042,33.632,387100.0
2011-10-04 13:40:00,48.43,48.56,48.37,48.54,409300.0,33.6389,33.7292,33.5973,33.7153,409300.0
2011-10-04 13:50:00,48.53,48.65,48.37,48.38,473200.0,33.7084,33.7917,33.5973,33.6042,473200.0
2011-10-04 14:00:00,48.39,48.66,48.36,48.36,631200.0,33.6111,33.7987,33.5903,33.5903,631200.0
2011-10-04 14:10:00,48.36,48.41,47.95,47.97,555200.0,33.5903,33.625,33.3055,33.3194,555200.0
2011-10-04 14:20:00,47.97,47.97,47.81,47.94,514600.0,33.3194,33.3194,33.2083,33.2986,514600.0
2011-10-04 14:30:00,47.93,48.37,47.9,48.04,604800.0,33.2916,33.5973,33.2708,33.368,604800.0
2011-10-04 14:40:00,48.04,48.07,47.74,47.94,448400.0,33.368,33.3889,33.1597,33.2986,448400.0
2011-10-04 14:50:00,47.94,47.96,47.56,47.63,520700.0,33.2986,33.3125,33.0346,33.0833,520700.0
2011-10-04 15:00:00,47.63,47.87,47.32,47.36,573500.0,33.0833,33.25,32.8679,32.8957,573500.0
2011-10-04 15:10:00,47.37,47.71,47.22,47.63,668000.0,32.9027,33.1388,32.7985,33.0833,668000.0
2011-10-04 15:20:00,47.65,48.42,47.6,48.42,809300.0,33.0971,33.632,33.0624,33.632,809300.0
2011-10-04 15:30:00,48.42,48.68,48.39,48.56,818300.0,33.632,33.8126,33.6111,33.7292,818300.0
2011-10-04 15:40:00,48.56,49.16,48.43,49.11,935500.0,33.7292,34.146,33.6389,34.1112,935500.0
2011-10-04 15:50:00,49.11,49.56,48.97,49.41,1426400.0,34.1112,34.4238,34.014,34.3196,1426400.0
2011-10-05 09:30:00,49.59,49.9,49.33,49.87,768500.0,34.4446,34.66,34.2641,34.6391,768500.0
2011-10-05 09:40:00,49.87,50.08,49.64,49.73,611100.0,34.6391,34.785,34.4794,34.5419,611100.0
2011-10-05 09:50:00,49.72,49.91,49.71,49.76,550700.0,34.5349,34.6669,34.528,34.5627,550700.0
2011-10-05 10:00:00,49.77,50.42,49.73,50.05,988300.0,34.5697,35.0212,34.5419,34.7642,988300.0
2011-10-05 10:10:00,50.06,50.16,49.88,49.96,502100.0,34.7711,34.8406,34.6461,34.7016,502100.0
2011-10-05 10:20:00,49.96,50.25,49.68,49.71,520200.0,34.7016,34.9031,34.5072,34.528,520200.0
2011-10-05 10:30:00,49.71,49.87,49.61,49.61,483700.0,34.528,34.6391,34.4585,34.4585,483700.0
2011-10-05 10:40:00,49.64,49.84,49.55,49.78,542800.0,34.4794,34.6183,34.4169,34.5766,542800.0
2011-10-05 10:50:00,49.78,50.19,49.65,50.16,562900.0,34.5766,34.8614,34.4863,34.8406,562900.0
2011-10-05 11:00:00,50.15,50.4,50.07,50.38,605400.0,34.8336,35.0073,34.7781,34.9934,605400.0
2011-10-05 11:10:00,50.39,50.54,50.3,50.52,567100.0,35.0003,35.1045,34.9378,35.0906,567100.0
2011-10-05 11:20:00,50.51,50.56,50.3,50.3,278400.0,35.0837,35.1184,34.9378,34.9378,278400.0
2011-10-05 11:30:00,50.31,50.65,50.3,50.65,368800.0,34.9448,35.1809,34.9378,35.1809,368800.0
2011-10-05 11:40:00,50.65,50.67,50.4,50.53,258800.0,35.1809,35.1948,35.0073,35.0976,258800.0
2011-10-05 11:50:00,50.54,50.73,50.49,50.71,313700.0,35.1045,35.2365,35.0698,35.2226,313700.0
2011-10-05 12:00:00,50.71,50.76,50.6,50.65,261600.0,35.2226,35.2573,35.1462,35.1809,261600.0
2011-10-05 12:10:00,50.66,50.67,50.41,50.5,494800.0,35.1879,35.1948,35.0142,35.0767,494800.0
2011-10-05 12:20:00,50.51,50.58,50.22,50.24,359100.0,35.0837,35.1323,34.8822,34.8961,359100.0
2011-10-05 12:30:00,50.24,50.32,50.13,50.15,239200.0,34.8961,34.9517,34.8197,34.8336,239200.0
2011-10-05 12:40:00,50.14,50.25,50.03,50.12,328500.0,34.8267,34.9031,34.7503,34.8128,328500.0
2011-10-05 12:50:00,50.13,50.18,50.01,50.06,420000.0,34.8197,34.8545,34.7364,34.7711,420000.0
2011-10-05 13:00:00,50.06,50.37,50.06,50.24,182300.0,34.7711,34.9864,34.7711,34.8961,182300.0
2011-10-05 13:10:00,50.22,50.46,50.13,50.3,286000.0,34.8822,35.0489,34.8197,34.9378,286000.0
2011-10-05 13:20:00,50.3,50.5,50.26,50.41,201400.0,34.9378,35.0767,34.91,35.0142,201400.0
2011-10-05 13:30:00,50.42,50.49,50.26,50.29,200300.0,35.0212,35.0698,34.91,34.9309,200300.0
2011-10-05 13:40:00,50.29,50.61,50.27,50.6,291100.0,34.9309,35.1531,34.917,35.1462,291100.0
2011-10-05 13:50:00,50.6,50.89,50.57,50.8,324000.0,35.1462,35.3476,35.1253,35.2851,324000.0
2011-10-05 14:00:00,50.79,50.85,50.64,50.64,257400.0,35.2782,35.3198,35.174,35.174,257400.0
2011-10-05 14:10:00,50.64,50.77,50.61,50.74,200200.0,35.174,35.2643,35.1531,35.2434,200200.0
2011-10-05 14:20:00,50.74,50.78,50.59,50.6,276500.0,35.2434,35.2712,35.1392,35.1462,276500.0
2011-10-05 14:30:00,50.61,50.64,50.38,50.48,333300.0,35.1531,35.174,34.9934,35.0628,333300.0
2011-10-05 14:40:00,50.49,50.74,50.49,50.72,281400.0,35.0698,35.2434,35.0698,35.2295,281400.0
2011-10-05 14:50:00,50.73,50.85,50.61,50.63,363100.0,35.2365,35.3198,35.1531,35.167,363100.0
2011-10-05 15:00:00,50.63,50.65,50.25,50.25,780000.0,35.167,35.1809,34.9031,34.9031,780000.0
2011-10-05 15:10:00,50.26,50.49,50.18,50.44,486200.0,34.91,35.0698,34.8545,35.035,486200.0
2011-10-05 15:20:00,50.45,50.52,50.23,50.44,433200.0,35.042,35.0906,34.8892,35.035,433200.0
2011-10-05 15:30:00,50.45,50.9,50.45,50.86,537600.0,35.042,35.3546,35.042,35.3268,537600.0
2011-10-05 15:40:00,50.86,50.89,50.53,50.62,547000.0,35.3268,35.3476,35.0976,35.1601,547000.0
2011-10-05 15:50:00,50.59,50.78,50.55,50.77,1043800.0,35.1392,35.2712,35.1115,35.2643,1043800.0
2011-10-06 09:30:00,50.58,50.88,50.39,50.51,690800.0,35.1323,35.3407,35.0003,35.0837,690800.0
2011-10-06 09:40:00,50.54,50.66,50.15,50.19,556100.0,35.1045,35.1879,34.8336,34.8614,556100.0
2011-10-06 09:50:00,50.2,50.27,50.0,50.18,270100.0,34.8683,34.917,34.7294,34.8545,270100.0
2011-10-06 10:00:00,50.17,50.34,50.04,50.32,448500.0,34.8475,34.9656,34.7572,34.9517,448500.0
2011-10-06 10:10:00,50.34,50.71,50.31,50.6,456200.0,34.9656,35.2226,34.9448,35.1462,456200.0
2011-10-06 10:20:00,50.6,50.83,50.52,50.82,530500.0,35.1462,35.3059,35.0906,35.299,530500.0
2011-10-06 10:30:00,50.81,50.96,50.72,50.74,363700.0,35.292,35.3962,35.2295,35.2434,363700.0
2011-10-06 10:40:00,50.75,50.75,50.48,50.49,369700.0,35.2504,35.2504,35.0628,35.0698,369700.0
2011-10-06 10:50:00,50.5,50.63,50.4,50.42,269900.0,35.0767,35.167,35.0073,35.0212,269900.0
2011-10-06 11:00:00,50.42,50.7,50.3,50.7,282900.0,35.0212,35.2156,34.9378,35.2156,282900.0
2011-10-06 11:10:00,50.7,50.77,50.58,50.6,191000.0,35.2156,35.2643,35.1323,35.1462,191000.0
2011-10-06 11:20:00,50.59,50.73,50.49,50.7,222300.0,35.1392,35.2365,35.0698,35.2156,222300.0
2011-10-06 11:30:00,50.73,50.85,50.68,50.82,314600.0,35.2365,35.3198,35.2018,35.299,314600.0
2011-10-06 11:40:00,50.82,50.84,50.68,50.69,239000.0,35.299,35.3129,35.2018,35.2087,239000.0
2011-10-06 11:50:00,50.7,50.76,50.61,50.73,181800.0,35.2156,35.2573,35.1531,35.2365,181800.0
2011-10-06 12:00:00,50.73,50.83,50.68,50.74,178800.0,35.2365,35.3059,35.2018,35.2434,178800.0
2011-10-06 12:10:00,50.74,50.83,50.67,50.78,229900.0,35.2434,35.3059,35.1948,35.2712,229900.0
2011-10-06 12:20:00,50.77,50.92,50.76,50.85,172700.0,35.2643,35.3685,35.2573,35.3198,172700.0
2011-10-06 12:30:00,50.86,50.91,50.76,50.84,151700.0,35.3268,35.3615,35.2573,35.3129,151700.0
2011-10-06 12:40:00,50.84,50.87,50.72,50.82,197500.0,35.3129,35.3337,35.2295,35.299,197500.0
2011-10-06 12:50:00,50.82,50.82,50.68,50.7,242400.0,35.299,35.299,35.2018,35.2156,242400.0
2011-10-06 13:00:00,50.71,50.71,50.55,50.7,235300.0,35.2226,35.2226,35.1115,35.2156,235300.0
2011-10-06 13:10:00,50.7,50.78,50.62,50.62,195500.0,35.2156,35.2712,35.1601,35.1601,195500.0
2011-10-06 13:20:00,50.63,50.72,50.45,50.5,180200.0,35.167,35.2295,35.042,35.0767,180200.0
2011-10-06 13:30:00,50.52,50.69,50.46,50.51,183700.0,35.0906,35.2087,35.0489,35.0837,183700.0
2011-10-06 13:40:00,50.51,50.73,50.48,50.67,250000.0,35.0837,35.2365,35.0628,35.1948,250000.0
2011-10-06 13:50:00,50.67,50.77,50.63,50.77,206700.0,35.1948,35.2643,35.167,35.2643,206700.0
2011-10-06 14:00:00,50.76,50.8,50.62,50.7,443400.0,35.2573,35.2851,35.1601,35.2156,443400.0
2011-10-06 14:10:00,50.7,50.75,50.65,50.73,309300.0,35.2156,35.2504,35.1809,35.2365,309300.0
2011-10-06 14:20:00,50.73,50.84,50.7,50.75,240700.0,35.2365,35.3129,35.2156,35.2504,240700.0
2011-10-06 14:30:00,50.76,50.78,50.57,50.57,292600.0,35.2573,35.2712,35.1253,35.1253,292600.0
2011-10-06 14:40:00,50.56,50.64,50.51,50.53,354000.0,35.1184,35.174,35.0837,35.0976,354000.0
2011-10-06 14:50:00,50.53,50.59,50.37,50.49,522800.0,35.0976,35.1392,34.9864,35.0698,522800.0
2011-10-06 15:00:00,50.5,50.59,50.41,50.59,415700.0,35.0767,35.1392,35.0142,35.1392,415700.0
2011-10-06 15:10:00,50.6,50.69,50.44,50.47,304200.0,35.1462,35.2087,35.035,35.0559,304200.0
2011-10-06 15:20:00,50.47,50.51,50.25,50.25,506700.0,35.0559,35.0837,34.9031,34.9031,506700.0
2011-10-06 15:30:00,50.25,50.51,50.21,50.49,647700.0,34.9031,35.0837,34.8753,35.0698,647700.0
2011-10-06 15:40:00,50.48,50.74,50.47,50.7,673000.0,35.0628,35.2434,35.0559,35.2156,673000.0
2011-10-06 15:50:00,50.7,50.9,50.64,50.86,1091400.0,35.2156,35.3546,35.174,35.3268,1091400.0
2011-10-07 09:30:00,50.99,51.0,50.34,50.45,808400.0,35.4171,35.424,34.9656,35.042,808400.0
2011-10-07 09:40:00,50.45,50.61,50.26,50.57,584300.0,35.042,35.1531,34.91,35.1253,584300.0
2011-10-07 09:50:00,50.57,50.63,50.42,50.59,384400.0,35.1253,35.167,35.0212,35.1392,384400.0
2011-10-07 10:00:00,50.59,50.66,50.44,50.5,400700.0,35.1392,35.1879,35.035,35.0767,400700.0
2011-10-07 10:10:00,50.49,50.74,50.48,50.63,388900.0,35.0698,35.2434,35.0628,35.167,388900.0
2011-10-07 10:20:00,50.63,50.77,50.55,50.59,331100.0,35.167,35.2643,35.1115,35.1392,331100.0
2011-10-07 10:30:00,50.59,50.7,50.51,50.55,309200.0,35.1392,35.2156,35.0837,35.1115,309200.0
2011-10-07 10:40:00,50.55,50.71,50.48,50.48,392600.0,35.1115,35.2226,35.0628,35.0628,392600.0
2011-10-07 10:50:00,50.49,50.53,50.33,50.42,413000.0,35.0698,35.0976,34.9586,35.0212,413000.0
2011-10-07 11:00:00,50.42,50.43,50.22,50.27,390100.0,35.0212,35.0281,34.8822,34.917,390100.0
2011-10-07 11:10:00,50.28,50.35,49.96,49.96,548700.0,34.9239,34.9725,34.7016,34.7016,548700.0
2011-10-07 11:20:00,49.96,50.03,49.64,50.01,600300.0,34.7016,34.7503,34.4794,34.7364,600300.0
2011-10-07 11:30:00,50.0,50.16,49.92,49.94,499700.0,34.7294,34.8406,34.6739,34.6878,499700.0
2011-10-07 11:40:00,49.94,50.22,49.94,49.98,331300.0,34.6878,34.8822,34.6878,34.7155,331300.0
2011-10-07 11:50:00,50.0,50.15,49.99,50.14,291100.0,34.7294,34.8336,34.7225,34.8267,291100.0
2011-10-07 12:00:00,50.15,50.38,49.87,50.32,502000.0,34.8336,34.9934,34.6391,34.9517,502000.0
2011-10-07 12:10:00,50.34,50.35,49.98,49.99,399800.0,34.9656,34.9725,34.7155,34.7225,399800.0
2011-10-07 12:20:00,49.99,50.05,49.82,49.94,479300.0,34.7225,34.7642,34.6044,34.6878,479300.0
2011-10-07 12:30:00,49.93,49.98,49.81,49.87,315000.0,34.6808,34.7155,34.5975,34.6391,315000.0
2011-10-07 12:40:00,49.88,49.91,49.76,49.82,321500.0,34.6461,34.6669,34.5627,34.6044,321500.0
2011-10-07 12:50:00,49.82,49.86,49.72,49.74,333300.0,34.6044,34.6322,34.5349,34.5488,333300.0
2011-10-07 13:00:00,49.74,49.83,49.65,49.75,220900.0,34.5488,34.6114,34.4863,34.5558,220900.0
2011-10-07 13:10:00,49.76,50.03,49.72,49.99,209800.0,34.5627,34.7503,34.5349,34.7225,209800.0
2011-10-07 13:20:00,49.99,50.21,49.97,50.11,197900.0,34.7225,34.8753,34.7086,34.8058,197900.0
2011-10-07 13:30:00,50.12,50.13,49.97,50.03,111400.0,34.8128,34.8197,34.7086,34.7503,111400.0
2011-10-07 13:40:00,50.03,50.16,49.95,50.1,114400.0,34.7503,34.8406,34.6947,34.7989,114400.0
2011-10-07 13:50:00,50.1,50.33,50.07,50.3,145200.0,34.7989,34.9586,34.7781,34.9378,145200.0
2011-10-07 14:00:00,50.31,50.41,50.24,50.29,217400.0,34.9448,35.0142,34.8961,34.9309,217400.0
2011-10-07 14:10:00,50.29,50.35,50.16,50.31,175400.0,34.9309,34.9725,34.8406,34.9448,175400.0
2011-10-07 14:20:00,50.32,50.49,50.28,50.29,229500.0,34.9517,35.0698,34.9239,34.9309,229500.0
2011-10-07 14:30:00,50.29,50.46,50.26,50.43,211400.0,34.9309,35.0489,34.91,35.0281,211400.0
2011-10-07 14:40:00,50.43,50.43,50.22,50.26,198100.0,35.0281,35.0281,34.8822,34.91,198100.0
2011-10-07 14:50:00,50.29,50.45,50.21,50.38,178600.0,34.9309,35.042,34.8753,34.9934,178600.0
2011-10-07 15:00:00,50.4,50.48,50.29,50.46,195500.0,35.0073,35.0628,34.9309,35.0489,195500.0
2011-10-07 15:10:00,50.45,50.68,50.35,50.61,326600.0,35.042,35.2018,34.9725,35.1531,326600.0
2011-10-07 15:20:00,50.63,50.88,50.61,50.85,417300.0,35.167,35.3407,35.1531,35.3198,417300.0
2011-10-07 15:30:00,50.84,50.88,50.63,50.65,377900.0,35.3129,35.3407,35.167,35.1809,377900.0
2011-10-07 15:40:00,50.65,50.7,50.42,50.44,533300.0,35.1809,35.2156,35.0212,35.035,533300.0
2011-10-07 15:50:00,50.44,50.47,50.11,50.22,768200.0,35.035,35.0559,34.8058,34.8822,768200.0
2011-10-10 09:30:00,51.01,51.06,50.59,50.6,447700.0,35.431,35.4657,35.1392,35.1462,447700.0
2011-10-10 09:40:00,50.6,50.88,50.6,50.86,290000.0,35.1462,35.3407,35.1462,35.3268,290000.0
2011-10-10 09:50:00,50.88,51.1,50.88,51.08,373500.0,35.3407,35.4935,35.3407,35.4796,373500.0
2011-10-10 10:00:00,51.08,51.4,51.01,51.36,401100.0,35.4796,35.7019,35.431,35.6741,401100.0
2011-10-10 10:10:00,51.36,51.63,51.36,51.62,335100.0,35.6741,35.8616,35.6741,35.8547,335100.0
2011-10-10 10:20:00,51.62,51.68,51.46,51.6,328300.0,35.8547,35.8963,35.7435,35.8408,328300.0
2011-10-10 10:30:00,51.6,51.75,51.59,51.69,481400.0,35.8408,35.945,35.8338,35.9033,481400.0
2011-10-10 10:40:00,51.69,51.73,51.56,51.62,416600.0,35.9033,35.9311,35.813,35.8547,416600.0
2011-10-10 10:50:00,51.61,51.79,51.58,51.76,376100.0,35.8477,35.9727,35.8269,35.9519,376100.0
2011-10-10 11:00:00,51.76,51.76,51.64,51.71,265100.0,35.9519,35.9519,35.8686,35.9172,265100.0
2011-10-10 11:10:00,51.7,51.75,51.67,51.71,231700.0,35.9102,35.945,35.8894,35.9172,231700.0
2011-10-10 11:20:00,51.71,51.72,51.56,51.59,225200.0,35.9172,35.9241,35.813,35.8338,225200.0
2011-10-10 11:30:00,51.59,51.65,51.48,51.61,196600.0,35.8338,35.8755,35.7574,35.8477,196600.0
2011-10-10 11:40:00,51.61,51.66,51.49,51.5,186800.0,35.8477,35.8824,35.7644,35.7713,186800.0
2011-10-10 11:50:00,51.5,51.67,51.5,51.64,127700.0,35.7713,35.8894,35.7713,35.8686,127700.0
2011-10-10 12:00:00,51.65,51.66,51.51,51.54,141500.0,35.8755,35.8824,35.7783,35.7991,141500.0
2011-10-10 12:10:00,51.54,51.65,51.54,51.54,154500.0,35.7991,35.8755,35.7991,35.7991,154500.0
2011-10-10 12:20:00,51.55,51.65,51.49,51.61,117500.0,35.806,35.8755,35.7644,35.8477,117500.0
2011-10-10 12:30:00,51.6,51.63,51.55,51.56,101900.0,35.8408,35.8616,35.806,35.813,101900.0
2011-10-10 12:40:00,51.56,51.63,51.52,51.56,93900.0,35.813,35.8616,35.7852,35.813,93900.0
2011-10-10 12:50:00,51.55,51.6,51.51,51.55,80800.0,35.806,35.8408,35.7783,35.806,80800.0
2011-10-10 13:00:00,51.55,51.65,51.54,51.63,118300.0,35.806,35.8755,35.7991,35.8616,118300.0
2011-10-10 13:10:00,51.63,51.66,51.57,51.64,87400.0,35.8616,35.8824,35.8199,35.8686,87400.0
2011-10-10 13:20:00,51.64,51.74,51.63,51.7,195400.0,35.8686,35.938,35.8616,35.9102,195400.0
2011-10-10 13:30:00,51.7,51.75,51.67,51.74,182600.0,35.9102,35.945,35.8894,35.938,182600.0
2011-10-10 13:40:00,51.74,51.8,51.73,51.78,145000.0,35.938,35.9797,35.9311,35.9658,145000.0
2011-10-10 13:50:00,51.77,51.83,51.73,51.79,133000.0,35.9589,36.0005,35.9311,35.9727,133000.0
2011-10-10 14:00:00,51.79,51.9,51.79,51.82,185100.0,35.9727,36.0491,35.9727,35.9936,185100.0
2011-10-10 14:10:00,51.82,51.89,51.78,51.82,152500.0,35.9936,36.0422,35.9658,35.9936,152500.0
2011-10-10 14:20:00,51.83,51.91,51.82,51.84,150100.0,36.0005,36.0561,35.9936,36.0075,150100.0
2011-10-10 14:30:00,51.84,51.88,51.8,51.85,185600.0,36.0075,36.0353,35.9797,36.0144,185600.0
2011-10-10 14:40:00,51.85,51.91,51.84,51.87,186400.0,36.0144,36.0561,36.0075,36.0283,186400.0
2011-10-10 14:50:00,51.87,51.92,51.77,51.78,237200.0,36.0283,36.063,35.9589,35.9658,237200.0
2011-10-10 15:00:00,51.77,51.81,51.62,51.65,249400.0,35.9589,35.9866,35.8547,35.8755,249400.0
2011-10-10 15:10:00,51.66,51.72,51.55,51.69,275300.0,35.8824,35.9241,35.806,35.9033,275300.0
2011-10-10 15:20:00,51.69,51.71,51.59,51.61,291900.0,35.9033,35.9172,35.8338,35.8477,291900.0
2011-10-10 15:30:00,51.61,51.76,51.55,51.76,429000.0,35.8477,35.9519,35.806,35.9519,429000.0
2011-10-10 15:40:00,51.76,51.91,51.66,51.84,520600.0,35.9519,36.0561,35.8824,36.0075,520600.0
2011-10-10 15:50:00,51.85,52.09,51.85,52.09,1084900.0,36.0144,36.1811,36.0144,36.1811,1084900.0
2011-10-11 09:30:00,52.02,52.07,51.66,51.91,422400.0,36.1325,36.1672,35.8824,36.0561,422400.0
2011-10-11 09:40:00,51.92,52.0,51.73,51.91,308600.0,36.063,36.1186,35.9311,36.0561,308600.0
2011-10-11 09:50:00,51.91,51.97,51.6,51.68,376800.0,36.0561,36.0978,35.8408,35.8963,376800.0
2011-10-11 10:00:00,51.68,51.81,51.54,51.79,275200.0,35.8963,35.9866,35.7991,35.9727,275200.0
2011-10-11 10:10:00,51.79,51.98,51.74,51.89,288800.0,35.9727,36.1047,35.938,36.0422,288800.0
2011-10-11 10:20:00,51.89,52.06,51.8,51.99,257200.0,36.0422,36.1603,35.9797,36.1117,257200.0
2011-10-11 10:30:00,51.99,52.09,51.88,52.01,218500.0,36.1117,36.1811,36.0353,36.1256,218500.0
2011-10-11 10:40:00,52.01,52.05,51.89,52.02,165800.0,36.1256,36.1533,36.0422,36.1325,165800.0
2011-10-11 10:50:00,52.03,52.07,51.94,52.0,195300.0,36.1394,36.1672,36.0769,36.1186,195300.0
2011-10-11 11:00:00,52.0,52.03,51.91,51.99,241700.0,36.1186,36.1394,36.0561,36.1117,241700.0
2011-10-11 11:10:00,51.99,52.01,51.89,51.91,213600.0,36.1117,36.1256,36.0422,36.0561,213600.0
2011-10-11 11:20:00,51.92,51.97,51.84,51.91,123700.0,36.063,36.0978,36.0075,36.0561,123700.0
2011-10-11 11:30:00,51.92,52.02,51.92,51.97,161300.0,36.063,36.1325,36.063,36.0978,161300.0
2011-10-11 11:40:00,51.96,52.11,51.94,52.05,227200.0,36.0908,36.195,36.0769,36.1533,227200.0
2011-10-11 11:50:00,52.04,52.07,51.98,51.98,187600.0,36.1464,36.1672,36.1047,36.1047,187600.0
2011-10-11 12:00:00,51.98,52.08,51.93,52.05,140800.0,36.1047,36.1742,36.07,36.1533,140800.0
2011-10-11 12:10:00,52.05,52.09,51.93,51.96,134500.0,36.1533,36.1811,36.07,36.0908,134500.0
2011-10-11 12:20:00,51.96,51.97,51.88,51.92,140300.0,36.0908,36.0978,36.0353,36.063,140300.0
2011-10-11 12:30:00,51.92,51.95,51.7,51.75,198700.0,36.063,36.0839,35.9102,35.945,198700.0
2011-10-11 12:40:00,51.75,51.82,51.65,51.67,196100.0,35.945,35.9936,35.8755,35.8894,196100.0
2011-10-11 12:50:00,51.69,51.8,51.66,51.75,270500.0,35.9033,35.9797,35.8824,35.945,270500.0
2011-10-11 13:00:00,51.74,51.8,51.65,51.76,205000.0,35.938,35.9797,35.8755,35.9519,205000.0
2011-10-11 13:10:00,51.76,51.79,51.61,51.72,222500.0,35.9519,35.9727,35.8477,35.9241,222500.0
2011-10-11 13:20:00,51.72,51.78,51.6,51.72,210100.0,35.9241,35.9658,35.8408,35.9241,210100.0
2011-10-11 13:30:00,51.73,51.75,51.63,51.65,196900.0,35.9311,35.945,35.8616,35.8755,196900.0
2011-10-11 13:40:00,51.64,51.77,51.61,51.73,170600.0,35.8686,35.9589,35.8477,35.9311,170600.0
2011-10-11 13:50:00,51.74,51.89,51.73,51.86,246800.0,35.938,36.0422,35.9311,36.0214,246800.0
2011-10-11 14:00:00,51.87,51.88,51.76,51.79,133100.0,36.0283,36.0353,35.9519,35.9727,133100.0
2011-10-11 14:10:00,51.79,51.86,51.74,51.78,119400.0,35.9727,36.0214,35.938,35.9658,119400.0
2011-10-11 14:20:00,51.77,51.84,51.6,51.65,322900.0,35.9589,36.0075,35.8408,35.8755,322900.0
2011-10-11 14:30:00,51.65,51.74,51.53,51.54,256900.0,35.8755,35.938,35.7922,35.7991,256900.0
2011-10-11 14:40:00,51.54,51.62,51.51,51.56,163800.0,35.7991,35.8547,35.7783,35.813,163800.0
2011-10-11 14:50:00,51.56,51.68,51.55,51.66,240600.0,35.813,35.8963,35.806,35.8824,240600.0
2011-10-11 15:00:00,51.67,51.8,51.6,51.76,406500.0,35.8894,35.9797,35.8408,35.9519,406500.0
2011-10-11 15:10:00,51.76,51.8,51.66,51.7,241600.0,35.9519,35.9797,35.8824,35.9102,241600.0
2011-10-11 15:20:00,51.69,51.75,51.58,51.59,280900.0,35.9033,35.945,35.8269,35.8338,280900.0
2011-10-11 15:30:00,51.59,51.8,51.57,51.71,400800.0,35.8338,35.9797,35.8199,35.9172,400800.0
2011-10-11 15:40:00,51.72,51.79,51.66,51.68,603100.0,35.9241,35.9727,35.8824,35.8963,603100.0
2011-10-11 15:50:00,51.68,51.73,51.61,51.65,570900.0,35.8963,35.9311,35.8477,35.8755,570900.0
2011-10-12 09:30:00,52.33,52.63,52.11,52.29,630600.0,36.3478,36.5562,36.195,36.32,630600.0
2011-10-12 09:40:00,52.3,52.65,52.28,52.56,464300.0,36.327,36.5701,36.3131,36.5076,464300.0
2011-10-12 09:50:00,52.56,52.86,52.48,52.53,546800.0,36.5076,36.716,36.452,36.4867,546800.0
2011-10-12 10:00:00,52.54,52.63,52.28,52.63,635000.0,36.4937,36.5562,36.3131,36.5562,635000.0
2011-10-12 10:10:00,52.61,52.79,52.56,52.74,239000.0,36.5423,36.6673,36.5076,36.6326,239000.0
2011-10-12 10:20:00,52.73,52.8,52.68,52.77,659600.0,36.6257,36.6743,36.5909,36.6534,659600.0
2011-10-12 10:30:00,52.77,52.94,52.75,52.84,267300.0,36.6534,36.7715,36.6395,36.7021,267300.0
2011-10-12 10:40:00,52.85,52.86,52.63,52.64,141900.0,36.709,36.716,36.5562,36.5631,141900.0
2011-10-12 10:50:00,52.64,52.65,52.37,52.37,264200.0,36.5631,36.5701,36.3756,36.3756,264200.0
2011-10-12 11:00:00,52.36,52.47,52.36,52.47,157000.0,36.3687,36.4451,36.3687,36.4451,157000.0
2011-10-12 11:10:00,52.47,52.54,52.4,52.51,93700.0,36.4451,36.4937,36.3964,36.4728,93700.0
2011-10-12 11:20:00,52.51,52.62,52.48,52.52,142000.0,36.4728,36.5493,36.452,36.4798,142000.0
2011-10-12 11:30:00,52.52,52.58,52.5,52.57,111900.0,36.4798,36.5215,36.4659,36.5145,111900.0
2011-10-12 11:40:00,52.57,52.68,52.52,52.54,180600.0,36.5145,36.5909,36.4798,36.4937,180600.0
2011-10-12 11:50:00,52.54,52.57,52.44,52.5,128900.0,36.4937,36.5145,36.4242,36.4659,128900.0
2011-10-12 12:00:00,52.5,52.56,52.45,52.47,99700.0,36.4659,36.5076,36.4312,36.4451,99700.0
2011-10-12 12:10:00,52.48,52.52,52.42,52.46,112600.0,36.452,36.4798,36.4103,36.4381,112600.0
2011-10-12 12:20:00,52.46,52.48,52.28,52.37,256400.0,36.4381,36.452,36.3131,36.3756,256400.0
2011-10-12 12:30:00,52.37,52.46,52.3,52.3,150600.0,36.3756,36.4381,36.327,36.327,150600.0
2011-10-12 12:40:00,52.3,52.33,52.26,52.28,92200.0,36.327,36.3478,36.2992,36.3131,92200.0
2011-10-12 12:50:00,52.28,52.46,52.25,52.42,165100.0,36.3131,36.4381,36.2923,36.4103,165100.0
2011-10-12 13:00:00,52.41,52.65,52.41,52.59,196300.0,36.4034,36.5701,36.4034,36.5284,196300.0
2011-10-12 13:10:00,52.59,52.66,52.56,52.59,94900.0,36.5284,36.577,36.5076,36.5284,94900.0
2011-10-12 13:20:00,52.59,52.62,52.52,52.52,108000.0,36.5284,36.5493,36.4798,36.4798,108000.0
2011-10-12 13:30:00,52.52,52.58,52.46,52.53,235000.0,36.4798,36.5215,36.4381,36.4867,235000.0
2011-10-12 13:40:00,52.53,52.58,52.39,52.43,91600.0,36.4867,36.5215,36.3895,36.4173,91600.0
2011-10-12 13:50:00,52.43,52.49,52.37,52.44,100200.0,36.4173,36.459,36.3756,36.4242,100200.0
2011-10-12 14:00:00,52.44,52.66,52.42,52.65,268400.0,36.4242,36.577,36.4103,36.5701,268400.0
2011-10-12 14:10:00,52.65,52.66,52.51,52.57,202900.0,36.5701,36.577,36.4728,36.5145,202900.0
2011-10-12 14:20:00,52.57,52.58,52.45,52.55,154700.0,36.5145,36.5215,36.4312,36.5006,154700.0
2011-10-12 14:30:00,52.55,52.69,52.53,52.58,283600.0,36.5006,36.5979,36.4867,36.5215,283600.0
2011-10-12 14:40:00,52.58,52.64,52.39,52.48,186500.0,36.5215,36.5631,36.3895,36.452,186500.0
2011-10-12 14:50:00,52.48,52.51,52.29,52.36,319800.0,36.452,36.4728,36.32,36.3687,319800.0
2011-10-12 15:00:00,52.37,52.46,52.3,52.36,272600.0,36.3756,36.4381,36.327,36.3687,272600.0
2011-10-12 15:10:00,52.35,52.43,52.19,52.23,401600.0,36.3617,36.4173,36.2506,36.2784,401600.0
2011-10-12 15:20:00,52.23,52.44,52.19,52.4,305900.0,36.2784,36.4242,36.2506,36.3964,305900.0
2011-10-12 15:30:00,52.4,52.5,52.27,52.44,340200.0,36.3964,36.4659,36.3061,36.4242,340200.0
2011-10-12 15:40:00,52.45,52.55,52.12,52.14,586400.0,36.4312,36.5006,36.202,36.2159,586400.0
2011-10-12 15:50:00,52.15,52.28,52.02,52.04,805700.0,36.2228,36.3131,36.1325,36.1464,805700.0
2011-10-13 09:30:00,51.94,52.45,51.9,52.3,394800.0,36.0769,36.4312,36.0491,36.327,394800.0
2011-10-13 09:40:00,52.28,52.36,52.15,52.35,573300.0,36.3131,36.3687,36.2228,36.3617,573300.0
2011-10-13 09:50:00,52.36,52.41,52.26,52.28,253100.0,36.3687,36.4034,36.2992,36.3131,253100.0
2011-10-13 10:00:00,52.27,52.46,52.13,52.36,364800.0,36.3061,36.4381,36.2089,36.3687,364800.0
2011-10-13 10:10:00,52.37,52.47,52.15,52.16,269900.0,36.3756,36.4451,36.2228,36.2297,269900.0
2011-10-13 10:20:00,52.15,52.29,52.07,52.2,233900.0,36.2228,36.32,36.1672,36.2575,233900.0
2011-10-13 10:30:00,52.2,52.48,52.19,52.37,217800.0,36.2575,36.452,36.2506,36.3756,217800.0
2011-10-13 10:40:00,52.37,52.41,52.07,52.07,161900.0,36.3756,36.4034,36.1672,36.1672,161900.0
2011-10-13 10:50:00,52.09,52.18,51.98,51.99,180400.0,36.1811,36.2436,36.1047,36.1117,180400.0
2011-10-13 11:00:00,52.0,52.18,51.97,52.04,184500.0,36.1186,36.2436,36.0978,36.1464,184500.0
2011-10-13 11:10:00,52.05,52.21,51.9,51.93,140300.0,36.1533,36.2645,36.0491,36.07,140300.0
2011-10-13 11:20:00,51.93,52.16,51.93,52.06,95000.0,36.07,36.2297,36.07,36.1603,95000.0
2011-10-13 11:30:00,52.06,52.21,52.04,52.15,123400.0,36.1603,36.2645,36.1464,36.2228,123400.0
2011-10-13 11:40:00,52.16,52.55,52.15,52.32,625500.0,36.2297,36.5006,36.2228,36.3409,625500.0
2011-10-13 11:50:00,52.33,52.45,52.2,52.24,204700.0,36.3478,36.4312,36.2575,36.2853,204700.0
2011-10-13 12:00:00,52.23,52.33,52.18,52.2,134600.0,36.2784,36.3478,36.2436,36.2575,134600.0
2011-10-13 12:10:00,52.21,52.23,52.11,52.12,113900.0,36.2645,36.2784,36.195,36.202,113900.0
2011-10-13 12:20:00,52.12,52.22,52.1,52.1,65300.0,36.202,36.2714,36.1881,36.1881,65300.0
2011-10-13 12:30:00,52.1,52.23,52.07,52.23,126600.0,36.1881,36.2784,36.1672,36.2784,126600.0
2011-10-13 12:40:00,52.23,52.36,52.21,52.3,154100.0,36.2784,36.3687,36.2645,36.327,154100.0
2011-10-13 12:50:00,52.31,52.5,52.31,52.45,196500.0,36.3339,36.4659,36.3339,36.4312,196500.0
2011-10-13 13:00:00,52.45,52.52,52.33,52.46,210600.0,36.4312,36.4798,36.3478,36.4381,210600.0
2011-10-13 13:10:00,52.47,52.57,52.47,52.54,151000.0,36.4451,36.5145,36.4451,36.4937,151000.0
2011-10-13 13:20:00,52.55,52.67,52.49,52.67,163100.0,36.5006,36.584,36.459,36.584,163100.0
2011-10-13 13:30:00,52.65,52.7,52.6,52.62,175700.0,36.5701,36.6048,36.5354,36.5493,175700.0
2011-10-13 13:40:00,52.61,52.65,52.51,52.64,194200.0,36.5423,36.5701,36.4728,36.5631,194200.0
2011-10-13 13:50:00,52.64,52.69,52.58,52.62,142600.0,36.5631,36.5979,36.5215,36.5493,142600.0
2011-10-13 14:00:00,52.62,52.75,52.54,52.73,160300.0,36.5493,36.6395,36.4937,36.6257,160300.0
2011-10-13 14:10:00,52.73,52.8,52.68,52.8,257400.0,36.6257,36.6743,36.5909,36.6743,257400.0
2011-10-13 14:20:00,52.81,52.9,52.73,52.86,248100.0,36.6812,36.7437,36.6257,36.716,248100.0
2011-10-13 14:30:00,52.86,52.95,52.83,52.85,179000.0,36.716,36.7785,36.6951,36.709,179000.0
2011-10-13 14:40:00,52.86,53.06,52.79,53.02,336800.0,36.716,36.8549,36.6673,36.8271,336800.0
2011-10-13 14:50:00,53.03,53.05,52.94,52.97,334700.0,36.834,36.8479,36.7715,36.7924,334700.0
2011-10-13 15:00:00,52.97,53.18,52.96,53.17,451900.0,36.7924,36.9382,36.7854,36.9313,451900.0
2011-10-13 15:10:00,53.16,53.24,53.04,53.23,353000.0,36.9243,36.9799,36.841,36.973,353000.0
2011-10-13 15:20:00,53.23,53.24,53.02,53.11,445900.0,36.973,36.9799,36.8271,36.8896,445900.0
2011-10-13 15:30:00,53.11,53.2,53.01,53.11,516200.0,36.8896,36.9521,36.8201,36.8896,516200.0
2011-10-13 15:40:00,53.12,53.3,53.1,53.25,702100.0,36.8965,37.0216,36.8827,36.9868,702100.0
2011-10-13 15:50:00,53.27,53.41,53.17,53.35,1216300.0,37.0007,37.098,36.9313,37.0563,1216300.0
2011-10-14 09:30:00,54.16,54.96,54.01,54.89,1790800.0,37.6189,38.1746,37.5147,38.126,1790800.0
2011-10-14 09:40:00,54.89,54.9,54.38,54.71,560000.0,38.126,38.1329,37.7717,38.0009,560000.0
2011-10-14 09:50:00,54.71,54.94,54.61,54.8,972200.0,38.0009,38.1607,37.9315,38.0635,972200.0
2011-10-14 10:00:00,54.8,54.86,54.66,54.68,693600.0,38.0635,38.1051,37.9662,37.9801,693600.0
2011-10-14 10:10:00,54.68,54.72,54.48,54.59,530600.0,37.9801,38.0079,37.8412,37.9176,530600.0
2011-10-14 10:20:00,54.6,54.66,54.2,54.23,393800.0,37.9245,37.9662,37.6467,37.6675,393800.0
2011-10-14 10:30:00,54.22,54.34,54.2,54.21,367800.0,37.6606,37.7439,37.6467,37.6536,367800.0
2011-10-14 10:40:00,54.21,54.4,54.15,54.31,346500.0,37.6536,37.7856,37.612,37.7231,346500.0
2011-10-14 10:50:00,54.31,54.39,54.19,54.36,218900.0,37.7231,37.7787,37.6398,37.7578,218900.0
2011-10-14 11:00:00,54.36,54.52,54.34,54.36,437500.0,37.7578,37.869,37.7439,37.7578,437500.0
2011-10-14 11:10:00,54.35,54.36,54.26,54.36,164400.0,37.7509,37.7578,37.6884,37.7578,164400.0
2011-10-14 11:20:00,54.35,54.35,54.02,54.05,327000.0,37.7509,37.7509,37.5217,37.5425,327000.0
2011-10-14 11:30:00,54.05,54.14,54.0,54.05,434700.0,37.5425,37.605,37.5078,37.5425,434700.0
2011-10-14 11:40:00,54.05,54.18,54.03,54.12,146200.0,37.5425,37.6328,37.5286,37.5911,146200.0
2011-10-14 11:50:00,54.11,54.15,54.02,54.05,168300.0,37.5842,37.612,37.5217,37.5425,168300.0
2011-10-14 12:00:00,54.05,54.05,53.86,53.91,173700.0,37.5425,37.5425,37.4105,37.4453,173700.0
2011-10-14 12:10:00,53.92,53.98,53.85,53.85,88900.0,37.4522,37.4939,37.4036,37.4036,88900.0
2011-10-14 12:20:00,53.85,53.95,53.84,53.89,96500.0,37.4036,37.4731,37.3967,37.4314,96500.0
2011-10-14 12:30:00,53.89,54.1,53.87,54.08,185700.0,37.4314,37.5772,37.4175,37.5634,185700.0
2011-10-14 12:40:00,54.08,54.14,54.03,54.03,171100.0,37.5634,37.605,37.5286,37.5286,171100.0
2011-10-14 12:50:00,54.03,54.06,53.91,53.95,124200.0,37.5286,37.5495,37.4453,37.4731,124200.0
2011-10-14 13:00:00,53.94,54.12,53.94,54.08,173700.0,37.4661,37.5911,37.4661,37.5634,173700.0
2011-10-14 13:10:00,54.08,54.22,54.05,54.22,216800.0,37.5634,37.6606,37.5425,37.6606,216800.0
2011-10-14 13:20:00,54.21,54.38,54.2,54.36,350700.0,37.6536,37.7717,37.6467,37.7578,350700.0
2011-10-14 13:30:00,54.36,54.4,54.33,54.36,217100.0,37.7578,37.7856,37.737,37.7578,217100.0
2011-10-14 13:40:00,54.35,54.54,54.35,54.54,269400.0,37.7509,37.8829,37.7509,37.8829,269400.0
2011-10-14 13:50:00,54.54,54.66,54.5,54.58,243700.0,37.8829,37.9662,37.8551,37.9106,243700.0
2011-10-14 14:00:00,54.58,54.58,54.54,54.54,186000.0,37.9106,37.9106,37.8829,37.8829,186000.0
2011-10-14 14:10:00,54.55,54.58,54.5,54.55,178300.0,37.8898,37.9106,37.8551,37.8898,178300.0
2011-10-14 14:20:00,54.55,54.62,54.55,54.57,149800.0,37.8898,37.9384,37.8898,37.9037,149800.0
2011-10-14 14:30:00,54.57,54.6,54.54,54.57,170500.0,37.9037,37.9245,37.8829,37.9037,170500.0
2011-10-14 14:40:00,54.56,54.6,54.54,54.58,134200.0,37.8968,37.9245,37.8829,37.9106,134200.0
2011-10-14 14:50:00,54.57,54.78,54.55,54.77,259000.0,37.9037,38.0496,37.8898,38.0426,259000.0
2011-10-14 15:00:00,54.77,54.81,54.72,54.76,263500.0,38.0426,38.0704,38.0079,38.0357,263500.0
2011-10-14 15:10:00,54.76,54.85,54.72,54.82,247600.0,38.0357,38.0982,38.0079,38.0773,247600.0
2011-10-14 15:20:00,54.82,54.93,54.82,54.9,370300.0,38.0773,38.1538,38.0773,38.1329,370300.0
2011-10-14 15:30:00,54.9,55.03,54.87,54.91,833600.0,38.1329,38.2232,38.1121,38.1399,833600.0
2011-10-14 15:40:00,54.91,54.93,54.68,54.75,658600.0,38.1399,38.1538,37.9801,38.0287,658600.0
2011-10-14 15:50:00,54.75,55.0,54.69,54.99,1047200.0,38.0287,38.2024,37.9871,38.1954,1047200.0
2011-10-17 09:30:00,54.7,54.9,54.66,54.79,680600.0,37.994,38.1329,37.9662,38.0565,680600.0
2011-10-17 09:40:00,54.78,54.78,54.4,54.49,298900.0,38.0496,38.0496,37.7856,37.8481,298900.0
2011-10-17 09:50:00,54.48,54.53,54.18,54.23,302700.0,37.8412,37.8759,37.6328,37.6675,302700.0
2011-10-17 10:00:00,54.23,54.26,54.09,54.1,458100.0,37.6675,37.6884,37.5703,37.5772,458100.0
2011-10-17 10:10:00,54.1,54.18,53.95,54.05,365000.0,37.5772,37.6328,37.4731,37.5425,365000.0
2011-10-17 10:20:00,54.06,54.07,53.72,53.85,382900.0,37.5495,37.5564,37.3133,37.4036,382900.0
2011-10-17 10:30:00,53.85,54.09,53.84,53.97,274500.0,37.4036,37.5703,37.3967,37.4869,274500.0
2011-10-17 10:40:00,53.97,54.02,53.8,53.82,249400.0,37.4869,37.5217,37.3689,37.3828,249400.0
2011-10-17 10:50:00,53.83,53.86,53.72,53.84,284200.0,37.3897,37.4105,37.3133,37.3967,284200.0
2011-10-17 11:00:00,53.84,54.09,53.84,54.07,170000.0,37.3967,37.5703,37.3967,37.5564,170000.0
2011-10-17 11:10:00,54.06,54.17,54.01,54.11,182900.0,37.5495,37.6259,37.5147,37.5842,182900.0
2011-10-17 11:20:00,54.12,54.21,54.11,54.14,132900.0,37.5911,37.6536,37.5842,37.605,132900.0
2011-10-17 11:30:00,54.13,54.17,54.02,54.02,104500.0,37.5981,37.6259,37.5217,37.5217,104500.0
2011-10-17 11:40:00,54.03,54.03,53.83,53.85,181900.0,37.5286,37.5286,37.3897,37.4036,181900.0
2011-10-17 11:50:00,53.85,53.89,53.74,53.83,134500.0,37.4036,37.4314,37.3272,37.3897,134500.0
2011-10-17 12:00:00,53.82,53.83,53.65,53.66,178200.0,37.3828,37.3897,37.2647,37.2716,178200.0
2011-10-17 12:10:00,53.66,53.84,53.59,53.81,166900.0,37.2716,37.3967,37.223,37.3758,166900.0
2011-10-17 12:20:00,53.8,53.85,53.77,53.79,67500.0,37.3689,37.4036,37.348,37.3619,67500.0
2011-10-17 12:30:00,53.79,53.85,53.73,53.82,105600.0,37.3619,37.4036,37.3202,37.3828,105600.0
2011-10-17 12:40:00,53.83,53.84,53.7,53.74,155100.0,37.3897,37.3967,37.2994,37.3272,155100.0
2011-10-17 12:50:00,53.75,53.8,53.66,53.69,151500.0,37.3341,37.3689,37.2716,37.2925,151500.0
2011-10-17 13:00:00,53.68,53.69,53.47,53.54,223500.0,37.2855,37.2925,37.1397,37.1883,223500.0
2011-10-17 13:10:00,53.54,53.69,53.52,53.68,163700.0,37.1883,37.2925,37.1744,37.2855,163700.0
2011-10-17 13:20:00,53.68,53.71,53.64,53.7,194700.0,37.2855,37.3064,37.2577,37.2994,194700.0
2011-10-17 13:30:00,53.7,53.71,53.5,53.58,164900.0,37.2994,37.3064,37.1605,37.2161,164900.0
2011-10-17 13:40:00,53.58,53.72,53.47,53.54,277800.0,37.2161,37.3133,37.1397,37.1883,277800.0
2011-10-17 13:50:00,53.55,53.64,53.53,53.63,95800.0,37.1952,37.2577,37.1813,37.2508,95800.0
2011-10-17 14:00:00,53.62,53.67,53.51,53.56,113600.0,37.2438,37.2786,37.1674,37.2022,113600.0
2011-10-17 14:10:00,53.55,53.6,53.51,53.55,101600.0,37.1952,37.2299,37.1674,37.1952,101600.0
2011-10-17 14:20:00,53.56,53.58,53.46,53.53,87200.0,37.2022,37.2161,37.1327,37.1813,87200.0
2011-10-17 14:30:00,53.53,53.55,53.35,53.42,210200.0,37.1813,37.1952,37.0563,37.1049,210200.0
2011-10-17 14:40:00,53.43,53.49,53.35,53.38,176900.0,37.1119,37.1535,37.0563,37.0771,176900.0
2011-10-17 14:50:00,53.39,53.55,53.34,53.55,165000.0,37.0841,37.1952,37.0494,37.1952,165000.0
2011-10-17 15:00:00,53.54,53.7,53.52,53.65,182000.0,37.1883,37.2994,37.1744,37.2647,182000.0
2011-10-17 15:10:00,53.65,53.8,53.64,53.71,191300.0,37.2647,37.3689,37.2577,37.3064,191300.0
2011-10-17 15:20:00,53.7,53.72,53.58,53.67,169600.0,37.2994,37.3133,37.2161,37.2786,169600.0
2011-10-17 15:30:00,53.66,53.76,53.43,53.45,298900.0,37.2716,37.3411,37.1119,37.1258,298900.0
2011-10-17 15:40:00,53.45,53.73,53.44,53.6,452500.0,37.1258,37.3202,37.1188,37.2299,452500.0
2011-10-17 15:50:00,53.61,53.65,53.44,53.64,798000.0,37.2369,37.2647,37.1188,37.2577,798000.0
2011-10-18 09:30:00,53.6,53.81,53.4,53.74,395400.0,37.2299,37.3758,37.091,37.3272,395400.0
2011-10-18 09:40:00,53.74,53.78,53.12,53.12,400700.0,37.3272,37.355,36.8965,36.8965,400700.0
2011-10-18 09:50:00,53.12,53.3,53.08,53.27,215200.0,36.8965,37.0216,36.8688,37.0007,215200.0
2011-10-18 10:00:00,53.27,53.35,53.13,53.34,283900.0,37.0007,37.0563,36.9035,37.0494,283900.0
2011-10-18 10:10:00,53.35,53.51,53.13,53.16,286400.0,37.0563,37.1674,36.9035,36.9243,286400.0
2011-10-18 10:20:00,53.17,53.43,53.16,53.32,380000.0,36.9313,37.1119,36.9243,37.0355,380000.0
2011-10-18 10:30:00,53.32,53.36,53.16,53.21,225500.0,37.0355,37.0632,36.9243,36.9591,225500.0
2011-10-18 10:40:00,53.21,53.45,53.21,53.39,322600.0,36.9591,37.1258,36.9591,37.0841,322600.0
2011-10-18 10:50:00,53.4,53.47,53.31,53.42,218600.0,37.091,37.1397,37.0285,37.1049,218600.0
2011-10-18 11:00:00,53.43,53.47,53.34,53.44,205400.0,37.1119,37.1397,37.0494,37.1188,205400.0
2011-10-18 11:10:00,53.43,53.47,53.36,53.44,199600.0,37.1119,37.1397,37.0632,37.1188,199600.0
2011-10-18 11:20:00,53.43,53.45,53.28,53.36,141300.0,37.1119,37.1258,37.0077,37.0632,141300.0
2011-10-18 11:30:00,53.36,53.82,53.36,53.8,256900.0,37.0632,37.3828,37.0632,37.3689,256900.0
2011-10-18 11:40:00,53.8,53.96,53.8,53.93,242700.0,37.3689,37.48,37.3689,37.4592,242700.0
2011-10-18 11:50:00,53.94,54.09,53.85,54.0,191000.0,37.4661,37.5703,37.4036,37.5078,191000.0
2011-10-18 12:00:00,54.0,54.05,53.89,53.92,115300.0,37.5078,37.5425,37.4314,37.4522,115300.0
2011-10-18 12:10:00,53.92,53.93,53.65,53.71,197000.0,37.4522,37.4592,37.2647,37.3064,197000.0
2011-10-18 12:20:00,53.71,53.83,53.7,53.74,159900.0,37.3064,37.3897,37.2994,37.3272,159900.0
2011-10-18 12:30:00,53.75,53.94,53.74,53.93,86400.0,37.3341,37.4661,37.3272,37.4592,86400.0
2011-10-18 12:40:00,53.93,54.04,53.92,54.0,169000.0,37.4592,37.5356,37.4522,37.5078,169000.0
2011-10-18 12:50:00,54.0,54.04,53.92,54.01,145600.0,37.5078,37.5356,37.4522,37.5147,145600.0
2011-10-18 13:00:00,54.01,54.04,53.98,54.01,87500.0,37.5147,37.5356,37.4939,37.5147,87500.0
2011-10-18 13:10:00,54.03,54.03,53.91,53.97,130900.0,37.5286,37.5286,37.4453,37.4869,130900.0
2011-10-18 13:20:00,53.98,53.98,53.85,53.92,118600.0,37.4939,37.4939,37.4036,37.4522,118600.0
2011-10-18 13:30:00,53.92,54.05,53.92,54.04,80100.0,37.4522,37.5425,37.4522,37.5356,80100.0
2011-10-18 13:40:00,54.03,54.04,53.93,53.99,95400.0,37.5286,37.5356,37.4592,37.5008,95400.0
2011-10-18 13:50:00,54.0,54.15,53.97,53.99,170300.0,37.5078,37.612,37.4869,37.5008,170300.0
2011-10-18 14:00:00,53.99,54.01,53.89,53.94,180300.0,37.5008,37.5147,37.4314,37.4661,180300.0
2011-10-18 14:10:00,53.93,54.02,53.89,53.9,204800.0,37.4592,37.5217,37.4314,37.4383,204800.0
2011-10-18 14:20:00,53.9,54.05,53.88,54.04,139800.0,37.4383,37.5425,37.4244,37.5356,139800.0
2011-10-18 14:30:00,54.04,54.09,53.96,53.97,148100.0,37.5356,37.5703,37.48,37.4869,148100.0
2011-10-18 14:40:00,53.96,54.03,53.9,54.0,178900.0,37.48,37.5286,37.4383,37.5078,178900.0
2011-10-18 14:50:00,54.01,54.15,54.0,54.12,251200.0,37.5147,37.612,37.5078,37.5911,251200.0
2011-10-18 15:00:00,54.12,54.58,54.12,54.58,563600.0,37.5911,37.9106,37.5911,37.9106,563600.0
2011-10-18 15:10:00,54.58,54.95,54.58,54.68,1002500.0,37.9106,38.1676,37.9106,37.9801,1002500.0
2011-10-18 15:20:00,54.68,54.95,54.66,54.67,628700.0,37.9801,38.1676,37.9662,37.9732,628700.0
2011-10-18 15:30:00,54.67,54.75,54.45,54.5,749800.0,37.9732,38.0287,37.8204,37.8551,749800.0
2011-10-18 15:40:00,54.51,54.69,54.39,54.56,751800.0,37.862,37.9871,37.7787,37.8968,751800.0
2011-10-18 15:50:00,54.57,54.79,54.39,54.55,1432400.0,37.9037,38.0565,37.7787,37.8898,1432400.0
2011-10-19 09:30:00,53.89,54.43,53.8,54.31,746400.0,37.4314,37.8065,37.3689,37.7231,746400.0
2011-10-19 09:40:00,54.31,54.33,54.13,54.21,613300.0,37.7231,37.737,37.5981,37.6536,613300.0
2011-10-19 09:50:00,54.21,54.34,54.15,54.19,304200.0,37.6536,37.7439,37.612,37.6398,304200.0
2011-10-19 10:00:00,54.19,54.24,53.93,54.01,376400.0,37.6398,37.6745,37.4592,37.5147,376400.0
2011-10-19 10:10:00,54.02,54.1,53.9,53.97,260300.0,37.5217,37.5772,37.4383,37.4869,260300.0
2011-10-19 10:20:00,53.97,54.12,53.83,54.07,267000.0,37.4869,37.5911,37.3897,37.5564,267000.0
2011-10-19 10:30:00,54.08,54.09,53.85,53.88,218400.0,37.5634,37.5703,37.4036,37.4244,218400.0
2011-10-19 10:40:00,53.89,53.91,53.79,53.86,311700.0,37.4314,37.4453,37.3619,37.4105,311700.0
2011-10-19 10:50:00,53.85,53.9,53.76,53.78,312800.0,37.4036,37.4383,37.3411,37.355,312800.0
2011-10-19 11:00:00,53.78,53.82,53.72,53.73,201400.0,37.355,37.3828,37.3133,37.3202,201400.0
2011-10-19 11:10:00,53.73,53.74,53.38,53.4,547600.0,37.3202,37.3272,37.0771,37.091,547600.0
2011-10-19 11:20:00,53.4,53.42,53.29,53.29,370600.0,37.091,37.1049,37.0146,37.0146,370600.0
2011-10-19 11:30:00,53.3,53.38,53.29,53.31,364500.0,37.0216,37.0771,37.0146,37.0285,364500.0
2011-10-19 11:40:00,53.31,53.5,53.29,53.4,294700.0,37.0285,37.1605,37.0146,37.091,294700.0
2011-10-19 11:50:00,53.41,53.45,53.26,53.26,418200.0,37.098,37.1258,36.9938,36.9938,418200.0
2011-10-19 12:00:00,53.26,53.37,53.25,53.35,225400.0,36.9938,37.0702,36.9868,37.0563,225400.0
2011-10-19 12:10:00,53.35,53.47,53.3,53.44,164700.0,37.0563,37.1397,37.0216,37.1188,164700.0
2011-10-19 12:20:00,53.44,53.49,53.38,53.46,142300.0,37.1188,37.1535,37.0771,37.1327,142300.0
2011-10-19 12:30:00,53.46,53.46,53.27,53.33,276900.0,37.1327,37.1327,37.0007,37.0424,276900.0
2011-10-19 12:40:00,53.33,53.47,53.29,53.4,211500.0,37.0424,37.1397,37.0146,37.091,211500.0
2011-10-19 12:50:00,53.4,53.43,53.32,53.34,218100.0,37.091,37.1119,37.0355,37.0494,218100.0
2011-10-19 13:00:00,53.33,53.44,53.33,53.4,161500.0,37.0424,37.1188,37.0424,37.091,161500.0
2011-10-19 13:10:00,53.4,53.48,53.36,53.39,189500.0,37.091,37.1466,37.0632,37.0841,189500.0
2011-10-19 13:20:00,53.39,53.51,53.38,53.41,127800.0,37.0841,37.1674,37.0771,37.098,127800.0
2011-10-19 13:30:00,53.4,53.43,53.29,53.29,128400.0,37.091,37.1119,37.0146,37.0146,128400.0
2011-10-19 13:40:00,53.29,53.34,53.19,53.22,157900.0,37.0146,37.0494,36.9452,36.966,157900.0
2011-10-19 13:50:00,53.23,53.32,53.17,53.29,114600.0,36.973,37.0355,36.9313,37.0146,114600.0
2011-10-19 14:00:00,53.28,53.31,52.98,53.01,414000.0,37.0077,37.0285,36.7993,36.8201,414000.0
2011-10-19 14:10:00,53.01,53.05,52.87,52.88,287800.0,36.8201,36.8479,36.7229,36.7298,287800.0
2011-10-19 14:20:00,52.87,52.94,52.66,52.72,368800.0,36.7229,36.7715,36.577,36.6187,368800.0
2011-10-19 14:30:00,52.72,52.84,52.59,52.83,488800.0,36.6187,36.7021,36.5284,36.6951,488800.0
2011-10-19 14:40:00,52.81,52.81,52.58,52.64,505100.0,36.6812,36.6812,36.5215,36.5631,505100.0
2011-10-19 14:50:00,52.64,52.66,52.5,52.54,314400.0,36.5631,36.577,36.4659,36.4937,314400.0
2011-10-19 15:00:00,52.53,52.55,52.38,52.5,463500.0,36.4867,36.5006,36.3826,36.4659,463500.0
2011-10-19 15:10:00,52.49,52.61,52.38,52.61,509400.0,36.459,36.5423,36.3826,36.5423,509400.0
2011-10-19 15:20:00,52.59,52.72,52.52,52.52,316200.0,36.5284,36.6187,36.4798,36.4798,316200.0
2011-10-19 15:30:00,52.53,52.77,52.5,52.57,458100.0,36.4867,36.6534,36.4659,36.5145,458100.0
2011-10-19 15:40:00,52.57,52.59,52.38,52.58,1019400.0,36.5145,36.5284,36.3826,36.5215,1019400.0
2011-10-19 15:50:00,52.58,52.64,52.36,52.61,1280300.0,36.5215,36.5631,36.3687,36.5423,1280300.0
2011-10-20 09:30:00,52.81,53.21,52.36,52.69,585000.0,36.6812,36.9591,36.3687,36.5979,585000.0
2011-10-20 09:40:00,52.67,52.96,52.41,52.66,343400.0,36.584,36.7854,36.4034,36.577,343400.0
2011-10-20 09:50:00,52.66,52.71,52.41,52.5,321200.0,36.577,36.6118,36.4034,36.4659,321200.0
2011-10-20 10:00:00,52.51,52.88,52.49,52.77,571700.0,36.4728,36.7298,36.459,36.6534,571700.0
2011-10-20 10:10:00,52.76,53.05,52.75,52.99,614000.0,36.6465,36.8479,36.6395,36.8063,614000.0
2011-10-20 10:20:00,52.98,53.07,52.9,52.96,558200.0,36.7993,36.8618,36.7437,36.7854,558200.0
2011-10-20 10:30:00,52.96,53.2,52.85,53.17,356700.0,36.7854,36.9521,36.709,36.9313,356700.0
2011-10-20 10:40:00,53.19,53.26,53.07,53.08,236300.0,36.9452,36.9938,36.8618,36.8688,236300.0
2011-10-20 10:50:00,53.08,53.09,52.73,52.74,313700.0,36.8688,36.8757,36.6257,36.6326,313700.0
2011-10-20 11:00:00,52.72,52.72,52.42,52.53,371800.0,36.6187,36.6187,36.4103,36.4867,371800.0
2011-10-20 11:10:00,52.52,52.53,52.22,52.26,299300.0,36.4798,36.4867,36.2714,36.2992,299300.0
2011-10-20 11:20:00,52.26,52.41,52.25,52.39,226600.0,36.2992,36.4034,36.2923,36.3895,226600.0
2011-10-20 11:30:00,52.39,52.47,52.27,52.28,329500.0,36.3895,36.4451,36.3061,36.3131,329500.0
2011-10-20 11:40:00,52.28,52.39,52.18,52.34,324100.0,36.3131,36.3895,36.2436,36.3548,324100.0
2011-10-20 11:50:00,52.3,52.35,52.08,52.17,376500.0,36.327,36.3617,36.1742,36.2367,376500.0
2011-10-20 12:00:00,52.18,52.19,51.87,51.92,521300.0,36.2436,36.2506,36.0283,36.063,521300.0
2011-10-20 12:10:00,51.91,52.0,51.76,51.79,345600.0,36.0561,36.1186,35.9519,35.9727,345600.0
2011-10-20 12:20:00,51.79,51.98,51.72,51.98,251600.0,35.9727,36.1047,35.9241,36.1047,251600.0
2011-10-20 12:30:00,51.99,52.0,51.92,51.97,279200.0,36.1117,36.1186,36.063,36.0978,279200.0
2011-10-20 12:40:00,51.97,52.01,51.85,52.0,393600.0,36.0978,36.1256,36.0144,36.1186,393600.0
2011-10-20 12:50:00,52.0,52.18,51.94,52.18,297400.0,36.1186,36.2436,36.0769,36.2436,297400.0
2011-10-20 13:00:00,52.18,52.2,51.86,52.0,601500.0,36.2436,36.2575,36.0214,36.1186,601500.0
2011-10-20 13:10:00,52.01,52.11,51.93,52.1,372500.0,36.1256,36.195,36.07,36.1881,372500.0
2011-10-20 13:20:00,52.1,52.14,51.99,52.11,541800.0,36.1881,36.2159,36.1117,36.195,541800.0
2011-10-20 13:30:00,52.11,52.23,51.97,52.03,391300.0,36.195,36.2784,36.0978,36.1394,391300.0
2011-10-20 13:40:00,52.04,52.08,51.87,51.99,594400.0,36.1464,36.1742,36.0283,36.1117,594400.0
2011-10-20 13:50:00,51.98,52.03,51.73,51.79,484100.0,36.1047,36.1394,35.9311,35.9727,484100.0
2011-10-20 14:00:00,51.78,51.94,51.75,51.88,325900.0,35.9658,36.0769,35.945,36.0353,325900.0
2011-10-20 14:10:00,51.89,52.01,51.87,51.98,293500.0,36.0422,36.1256,36.0283,36.1047,293500.0
2011-10-20 14:20:00,51.98,52.03,51.87,51.96,226700.0,36.1047,36.1394,36.0283,36.0908,226700.0
2011-10-20 14:30:00,51.97,52.29,51.9,52.28,237300.0,36.0978,36.32,36.0491,36.3131,237300.0
2011-10-20 14:40:00,52.27,52.28,51.93,51.99,535800.0,36.3061,36.3131,36.07,36.1117,535800.0
2011-10-20 14:50:00,51.99,52.35,51.96,52.34,369200.0,36.1117,36.3617,36.0908,36.3548,369200.0
2011-10-20 15:00:00,52.34,52.37,52.28,52.36,296200.0,36.3548,36.3756,36.3131,36.3687,296200.0
2011-10-20 15:10:00,52.33,52.37,52.06,52.16,587700.0,36.3478,36.3756,36.1603,36.2297,587700.0
2011-10-20 15:20:00,52.17,52.18,51.93,51.99,252100.0,36.2367,36.2436,36.07,36.1117,252100.0
2011-10-20 15:30:00,52.0,52.11,51.81,51.84,388800.0,36.1186,36.195,35.9866,36.0075,388800.0
2011-10-20 15:40:00,51.85,52.04,51.84,51.99,581800.0,36.0144,36.1464,36.0075,36.1117,581800.0
2011-10-20 15:50:00,51.99,52.12,51.91,52.0,997700.0,36.1117,36.202,36.0561,36.1186,997700.0
2011-10-21 09:30:00,52.75,52.78,52.38,52.42,2197300.0,36.6395,36.6604,36.3826,36.4103,2197300.0
2011-10-21 09:40:00,52.43,52.62,52.21,52.53,435100.0,36.4173,36.5493,36.2645,36.4867,435100.0
2011-10-21 09:50:00,52.53,52.59,52.38,52.4,338500.0,36.4867,36.5284,36.3826,36.3964,338500.0
2011-10-21 10:00:00,52.43,52.53,52.35,52.47,189300.0,36.4173,36.4867,36.3617,36.4451,189300.0
2011-10-21 10:10:00,52.47,52.52,52.36,52.43,643100.0,36.4451,36.4798,36.3687,36.4173,643100.0
2011-10-21 10:20:00,52.44,52.73,52.41,52.72,514000.0,36.4242,36.6257,36.4034,36.6187,514000.0
2011-10-21 10:30:00,52.73,52.84,52.58,52.63,325600.0,36.6257,36.7021,36.5215,36.5562,325600.0
2011-10-21 10:40:00,52.63,52.66,52.55,52.6,196900.0,36.5562,36.577,36.5006,36.5354,196900.0
2011-10-21 10:50:00,52.6,52.6,52.45,52.51,259900.0,36.5354,36.5354,36.4312,36.4728,259900.0
2011-10-21 11:00:00,52.51,52.52,52.45,52.5,269300.0,36.4728,36.4798,36.4312,36.4659,269300.0
2011-10-21 11:10:00,52.5,52.53,52.46,52.48,259500.0,36.4659,36.4867,36.4381,36.452,259500.0
2011-10-21 11:20:00,52.48,52.57,52.48,52.57,196800.0,36.452,36.5145,36.452,36.5145,196800.0
2011-10-21 11:30:00,52.57,52.6,52.49,52.5,107300.0,36.5145,36.5354,36.459,36.4659,107300.0
2011-10-21 11:40:00,52.5,52.52,52.43,52.44,259000.0,36.4659,36.4798,36.4173,36.4242,259000.0
2011-10-21 11:50:00,52.44,52.48,52.39,52.45,238900.0,36.4242,36.452,36.3895,36.4312,238900.0
2011-10-21 12:00:00,52.45,52.48,52.38,52.4,112500.0,36.4312,36.452,36.3826,36.3964,112500.0
2011-10-21 12:10:00,52.39,52.45,52.37,52.4,91900.0,36.3895,36.4312,36.3756,36.3964,91900.0
2011-10-21 12:20:00,52.4,52.46,52.34,52.45,153500.0,36.3964,36.4381,36.3548,36.4312,153500.0
2011-10-21 12:30:00,52.44,52.47,52.32,52.33,242300.0,36.4242,36.4451,36.3409,36.3478,242300.0
2011-10-21 12:40:00,52.33,52.35,52.09,52.11,387400.0,36.3478,36.3617,36.1811,36.195,387400.0
2011-10-21 12:50:00,52.11,52.21,52.09,52.13,154500.0,36.195,36.2645,36.1811,36.2089,154500.0
2011-10-21 13:00:00,52.14,52.14,51.82,51.87,388500.0,36.2159,36.2159,35.9936,36.0283,388500.0
2011-10-21 13:10:00,51.86,52.01,51.79,52.01,208500.0,36.0214,36.1256,35.9727,36.1256,208500.0
2011-10-21 13:20:00,52.0,52.05,51.91,51.95,203000.0,36.1186,36.1533,36.0561,36.0839,203000.0
2011-10-21 13:30:00,51.95,52.05,51.86,52.01,224000.0,36.0839,36.1533,36.0214,36.1256,224000.0
2011-10-21 13:40:00,52.0,52.06,51.89,51.97,239500.0,36.1186,36.1603,36.0422,36.0978,239500.0
2011-10-21 13:50:00,51.97,52.04,51.9,51.94,215800.0,36.0978,36.1464,36.0491,36.0769,215800.0
2011-10-21 14:00:00,51.93,52.14,51.89,52.07,308200.0,36.07,36.2159,36.0422,36.1672,308200.0
2011-10-21 14:10:00,52.07,52.07,51.9,51.9,268000.0,36.1672,36.1672,36.0491,36.0491,268000.0
2011-10-21 14:20:00,51.91,51.97,51.86,51.91,285000.0,36.0561,36.0978,36.0214,36.0561,285000.0
2011-10-21 14:30:00,51.91,51.93,51.76,51.82,289500.0,36.0561,36.07,35.9519,35.9936,289500.0
2011-10-21 14:40:00,51.82,51.94,51.82,51.89,336000.0,35.9936,36.0769,35.9936,36.0422,336000.0
2011-10-21 14:50:00,51.89,51.94,51.77,51.94,372600.0,36.0422,36.0769,35.9589,36.0769,372600.0
2011-10-21 15:00:00,51.94,52.09,51.94,51.96,301600.0,36.0769,36.1811,36.0769,36.0908,301600.0
2011-10-21 15:10:00,51.96,51.97,51.76,51.77,362300.0,36.0908,36.0978,35.9519,35.9589,362300.0
2011-10-21 15:20:00,51.78,51.96,51.78,51.78,372100.0,35.9658,36.0908,35.9658,35.9658,372100.0
2011-10-21 15:30:00,51.78,51.84,51.57,51.6,611100.0,35.9658,36.0075,35.8199,35.8408,611100.0
2011-10-21 15:40:00,51.6,51.72,51.48,51.71,965100.0,35.8408,35.9241,35.7574,35.9172,965100.0
2011-10-21 15:50:00,51.73,52.03,51.72,52.02,1430400.0,35.9311,36.1394,35.9241,36.1325,1430400.0
2011-10-24 09:30:00,52.4,53.15,52.36,53.03,640400.0,36.3964,36.9174,36.3687,36.834,640400.0
2011-10-24 09:40:00,53.01,53.14,52.72,52.94,528700.0,36.8201,36.9104,36.6187,36.7715,528700.0
2011-10-24 09:50:00,52.94,53.06,52.73,52.8,300400.0,36.7715,36.8549,36.6257,36.6743,300400.0
2011-10-24 10:00:00,52.8,52.88,52.7,52.86,232700.0,36.6743,36.7298,36.6048,36.716,232700.0
2011-10-24 10:10:00,52.86,53.0,52.86,52.98,237100.0,36.716,36.8132,36.716,36.7993,237100.0
2011-10-24 10:20:00,52.98,53.14,52.92,53.11,294700.0,36.7993,36.9104,36.7576,36.8896,294700.0
2011-10-24 10:30:00,53.11,53.21,53.09,53.16,238200.0,36.8896,36.9591,36.8757,36.9243,238200.0
2011-10-24 10:40:00,53.16,53.19,53.04,53.17,176200.0,36.9243,36.9452,36.841,36.9313,176200.0
2011-10-24 10:50:00,53.16,53.26,53.08,53.13,336500.0,36.9243,36.9938,36.8688,36.9035,336500.0
2011-10-24 11:00:00,53.13,53.25,53.13,53.25,263800.0,36.9035,36.9868,36.9035,36.9868,263800.0
2011-10-24 11:10:00,53.25,53.45,53.22,53.4,375100.0,36.9868,37.1258,36.966,37.091,375100.0
2011-10-24 11:20:00,53.41,53.59,53.39,53.57,294600.0,37.098,37.223,37.0841,37.2091,294600.0
2011-10-24 11:30:00,53.56,53.62,53.34,53.39,342900.0,37.2022,37.2438,37.0494,37.0841,342900.0
2011-10-24 11:40:00,53.39,53.45,53.34,53.34,163000.0,37.0841,37.1258,37.0494,37.0494,163000.0
2011-10-24 11:50:00,53.34,53.35,53.2,53.2,174800.0,37.0494,37.0563,36.9521,36.9521,174800.0
2011-10-24 12:00:00,53.2,53.25,53.16,53.23,159700.0,36.9521,36.9868,36.9243,36.973,159700.0
2011-10-24 12:10:00,53.23,53.25,53.11,53.15,173900.0,36.973,36.9868,36.8896,36.9174,173900.0
2011-10-24 12:20:00,53.16,53.25,53.15,53.17,95800.0,36.9243,36.9868,36.9174,36.9313,95800.0
2011-10-24 12:30:00,53.17,53.18,53.03,53.05,157000.0,36.9313,36.9382,36.834,36.8479,157000.0
2011-10-24 12:40:00,53.06,53.21,53.04,53.21,362600.0,36.8549,36.9591,36.841,36.9591,362600.0
2011-10-24 12:50:00,53.2,53.38,53.19,53.37,263000.0,36.9521,37.0771,36.9452,37.0702,263000.0
2011-10-24 13:00:00,53.36,53.38,53.23,53.27,125500.0,37.0632,37.0771,36.973,37.0007,125500.0
2011-10-24 13:10:00,53.26,53.37,53.25,53.31,117200.0,36.9938,37.0702,36.9868,37.0285,117200.0
2011-10-24 13:20:00,53.3,53.31,53.25,53.26,135000.0,37.0216,37.0285,36.9868,36.9938,135000.0
2011-10-24 13:30:00,53.25,53.35,53.25,53.33,121800.0,36.9868,37.0563,36.9868,37.0424,121800.0
2011-10-24 13:40:00,53.33,53.59,53.33,53.58,274100.0,37.0424,37.223,37.0424,37.2161,274100.0
2011-10-24 13:50:00,53.58,53.58,53.53,53.57,192600.0,37.2161,37.2161,37.1813,37.2091,192600.0
2011-10-24 14:00:00,53.57,53.65,53.56,53.57,307900.0,37.2091,37.2647,37.2022,37.2091,307900.0
2011-10-24 14:10:00,53.58,53.6,53.41,53.44,243400.0,37.2161,37.2299,37.098,37.1188,243400.0
2011-10-24 14:20:00,53.45,53.56,53.43,53.53,163600.0,37.1258,37.2022,37.1119,37.1813,163600.0
2011-10-24 14:30:00,53.53,53.61,53.47,53.6,189100.0,37.1813,37.2369,37.1397,37.2299,189100.0
2011-10-24 14:40:00,53.61,53.71,53.58,53.62,296400.0,37.2369,37.3064,37.2161,37.2438,296400.0
2011-10-24 14:50:00,53.62,53.76,53.56,53.74,342600.0,37.2438,37.3411,37.2022,37.3272,342600.0
2011-10-24 15:00:00,53.74,53.8,53.6,53.63,229500.0,37.3272,37.3689,37.2299,37.2508,229500.0
2011-10-24 15:10:00,53.63,53.63,53.46,53.58,277600.0,37.2508,37.2508,37.1327,37.2161,277600.0
2011-10-24 15:20:00,53.6,53.62,53.46,53.49,231800.0,37.2299,37.2438,37.1327,37.1535,231800.0
2011-10-24 15:30:00,53.48,53.56,53.4,53.49,250400.0,37.1466,37.2022,37.091,37.1535,250400.0
2011-10-24 15:40:00,53.49,53.66,53.45,53.46,323200.0,37.1535,37.2716,37.1258,37.1327,323200.0
2011-10-24 15:50:00,53.46,53.66,53.42,53.61,701400.0,37.1327,37.2716,37.1049,37.2369,701400.0
2011-10-25 09:30:00,53.41,53.7,52.8,53.07,711000.0,37.098,37.2994,36.6743,36.8618,711000.0
2011-10-25 09:40:00,53.08,53.1,52.78,52.86,714000.0,36.8688,36.8827,36.6604,36.716,714000.0
2011-10-25 09:50:00,52.87,53.14,52.72,52.96,451900.0,36.7229,36.9104,36.6187,36.7854,451900.0
2011-10-25 10:00:00,52.98,53.06,52.8,53.02,546000.0,36.7993,36.8549,36.6743,36.8271,546000.0
2011-10-25 10:10:00,53.01,53.06,52.86,52.98,323000.0,36.8201,36.8549,36.716,36.7993,323000.0
2011-10-25 10:20:00,52.99,53.06,52.9,52.97,196300.0,36.8063,36.8549,36.7437,36.7924,196300.0
2011-10-25 10:30:00,52.98,53.01,52.78,52.99,246400.0,36.7993,36.8201,36.6604,36.8063,246400.0
2011-10-25 10:40:00,53.01,53.05,52.78,52.84,326300.0,36.8201,36.8479,36.6604,36.7021,326300.0
2011-10-25 10:50:00,52.84,52.84,52.54,52.58,328900.0,36.7021,36.7021,36.4937,36.5215,328900.0
2011-10-25 11:00:00,52.59,52.69,52.47,52.55,369100.0,36.5284,36.5979,36.4451,36.5006,369100.0
2011-10-25 11:10:00,52.56,52.58,52.41,52.44,294300.0,36.5076,36.5215,36.4034,36.4242,294300.0
2011-10-25 11:20:00,52.44,52.57,52.41,52.53,159300.0,36.4242,36.5145,36.4034,36.4867,159300.0
2011-10-25 11:30:00,52.52,52.66,52.49,52.6,176200.0,36.4798,36.577,36.459,36.5354,176200.0
2011-10-25 11:40:00,52.61,52.66,52.43,52.46,212200.0,36.5423,36.577,36.4173,36.4381,212200.0
2011-10-25 11:50:00,52.47,52.55,52.44,52.46,155500.0,36.4451,36.5006,36.4242,36.4381,155500.0
2011-10-25 12:00:00,52.46,52.53,52.29,52.49,304800.0,36.4381,36.4867,36.32,36.459,304800.0
2011-10-25 12:10:00,52.49,52.83,52.49,52.82,261800.0,36.459,36.6951,36.459,36.6882,261800.0
2011-10-25 12:20:00,52.82,52.95,52.8,52.89,388200.0,36.6882,36.7785,36.6743,36.7368,388200.0
2011-10-25 12:30:00,52.89,52.9,52.73,52.78,128500.0,36.7368,36.7437,36.6257,36.6604,128500.0
2011-10-25 12:40:00,52.78,52.79,52.72,52.76,183100.0,36.6604,36.6673,36.6187,36.6465,183100.0
2011-10-25 12:50:00,52.76,52.8,52.72,52.73,118800.0,36.6465,36.6743,36.6187,36.6257,118800.0
2011-10-25 13:00:00,52.73,52.98,52.72,52.92,143300.0,36.6257,36.7993,36.6187,36.7576,143300.0
2011-10-25 13:10:00,52.9,52.94,52.82,52.83,57700.0,36.7437,36.7715,36.6882,36.6951,57700.0
2011-10-25 13:20:00,52.83,52.88,52.74,52.79,128500.0,36.6951,36.7298,36.6326,36.6673,128500.0
2011-10-25 13:30:00,52.78,52.85,52.69,52.77,202300.0,36.6604,36.709,36.5979,36.6534,202300.0
2011-10-25 13:40:00,52.76,52.84,52.71,52.79,170200.0,36.6465,36.7021,36.6118,36.6673,170200.0
2011-10-25 13:50:00,52.79,52.92,52.78,52.85,171200.0,36.6673,36.7576,36.6604,36.709,171200.0
2011-10-25 14:00:00,52.85,52.85,52.56,52.62,278300.0,36.709,36.709,36.5076,36.5493,278300.0
2011-10-25 14:10:00,52.61,52.63,52.45,52.49,151500.0,36.5423,36.5562,36.4312,36.459,151500.0
2011-10-25 14:20:00,52.49,52.51,52.41,52.47,206400.0,36.459,36.4728,36.4034,36.4451,206400.0
2011-10-25 14:30:00,52.46,52.46,52.27,52.31,363800.0,36.4381,36.4381,36.3061,36.3339,363800.0
2011-10-25 14:40:00,52.31,52.62,52.28,52.55,300700.0,36.3339,36.5493,36.3131,36.5006,300700.0
2011-10-25 14:50:00,52.55,52.63,52.51,52.63,215600.0,36.5006,36.5562,36.4728,36.5562,215600.0
2011-10-25 15:00:00,52.64,52.8,52.59,52.6,206800.0,36.5631,36.6743,36.5284,36.5354,206800.0
2011-10-25 15:10:00,52.6,52.61,52.43,52.43,174600.0,36.5354,36.5423,36.4173,36.4173,174600.0
2011-10-25 15:20:00,52.44,52.47,52.32,52.42,207100.0,36.4242,36.4451,36.3409,36.4103,207100.0
2011-10-25 15:30:00,52.42,52.53,52.33,52.4,318700.0,36.4103,36.4867,36.3478,36.3964,318700.0
2011-10-25 15:40:00,52.4,52.55,52.38,52.48,556700.0,36.3964,36.5006,36.3826,36.452,556700.0
2011-10-25 15:50:00,52.47,52.5,52.2,52.31,1021700.0,36.4451,36.4659,36.2575,36.3339,1021700.0
2011-10-26 09:30:00,52.83,52.83,52.19,52.2,698900.0,36.6951,36.6951,36.2506,36.2575,698900.0
2011-10-26 09:40:00,52.21,52.31,52.08,52.17,493400.0,36.2645,36.3339,36.1742,36.2367,493400.0
2011-10-26 09:50:00,52.17,52.32,52.03,52.07,462500.0,36.2367,36.3409,36.1394,36.1672,462500.0
2011-10-26 10:00:00,52.07,52.12,51.77,51.8,659900.0,36.1672,36.202,35.9589,35.9797,659900.0
2011-10-26 10:10:00,51.79,51.79,51.58,51.66,680900.0,35.9727,35.9727,35.8269,35.8824,680900.0
2011-10-26 10:20:00,51.66,51.69,51.42,51.51,467100.0,35.8824,35.9033,35.7157,35.7783,467100.0
2011-10-26 10:30:00,51.5,51.53,51.26,51.47,562900.0,35.7713,35.7922,35.6046,35.7505,562900.0
2011-10-26 10:40:00,51.47,51.47,51.01,51.01,471900.0,35.7505,35.7505,35.431,35.431,471900.0
2011-10-26 10:50:00,51.01,51.05,50.79,50.91,791600.0,35.431,35.4587,35.2782,35.3615,791600.0
2011-10-26 11:00:00,50.91,51.16,50.91,50.96,341700.0,35.3615,35.5352,35.3615,35.3962,341700.0
2011-10-26 11:10:00,50.96,51.16,50.93,51.14,307500.0,35.3962,35.5352,35.3754,35.5213,307500.0
2011-10-26 11:20:00,51.13,51.16,50.98,51.1,307600.0,35.5143,35.5352,35.4101,35.4935,307600.0
2011-10-26 11:30:00,51.1,51.32,51.04,51.19,541300.0,35.4935,35.6463,35.4518,35.556,541300.0
2011-10-26 11:40:00,51.18,51.61,51.18,51.33,406400.0,35.549,35.8477,35.549,35.6532,406400.0
2011-10-26 11:50:00,51.33,51.47,51.32,51.43,124400.0,35.6532,35.7505,35.6463,35.7227,124400.0
2011-10-26 12:00:00,51.43,51.47,51.23,51.23,294400.0,35.7227,35.7505,35.5838,35.5838,294400.0
2011-10-26 12:10:00,51.25,51.25,51.1,51.2,335800.0,35.5977,35.5977,35.4935,35.5629,335800.0
2011-10-26 12:20:00,51.2,51.26,51.18,51.2,261600.0,35.5629,35.6046,35.549,35.5629,261600.0
2011-10-26 12:30:00,51.19,51.37,51.19,51.34,256200.0,35.556,35.681,35.556,35.6602,256200.0
2011-10-26 12:40:00,51.34,51.35,51.13,51.19,217100.0,35.6602,35.6671,35.5143,35.556,217100.0
2011-10-26 12:50:00,51.19,51.22,51.08,51.1,220300.0,35.556,35.5768,35.4796,35.4935,220300.0
2011-10-26 13:00:00,51.11,51.14,50.94,50.94,368500.0,35.5004,35.5213,35.3823,35.3823,368500.0
2011-10-26 13:10:00,50.94,51.12,50.94,51.07,279300.0,35.3823,35.5074,35.3823,35.4726,279300.0
2011-10-26 13:20:00,51.07,51.2,51.07,51.1,432300.0,35.4726,35.5629,35.4726,35.4935,432300.0
2011-10-26 13:30:00,51.1,51.34,51.05,51.27,580300.0,35.4935,35.6602,35.4587,35.6116,580300.0
2011-10-26 13:40:00,51.27,51.51,51.25,51.46,348500.0,35.6116,35.7783,35.5977,35.7435,348500.0
2011-10-26 13:50:00,51.46,51.74,51.44,51.6,645100.0,35.7435,35.938,35.7296,35.8408,645100.0
2011-10-26 14:00:00,51.61,51.74,51.58,51.69,454000.0,35.8477,35.938,35.8269,35.9033,454000.0
2011-10-26 14:10:00,51.69,51.7,51.33,51.33,362500.0,35.9033,35.9102,35.6532,35.6532,362500.0
2011-10-26 14:20:00,51.34,51.5,51.34,51.47,223700.0,35.6602,35.7713,35.6602,35.7505,223700.0
2011-10-26 14:30:00,51.48,51.8,51.42,51.77,247700.0,35.7574,35.9797,35.7157,35.9589,247700.0
2011-10-26 14:40:00,51.78,51.78,51.57,51.59,231700.0,35.9658,35.9658,35.8199,35.8338,231700.0
2011-10-26 14:50:00,51.58,51.59,51.46,51.52,223300.0,35.8269,35.8338,35.7435,35.7852,223300.0
2011-10-26 15:00:00,51.52,51.56,51.38,51.4,405200.0,35.7852,35.813,35.688,35.7019,405200.0
2011-10-26 15:10:00,51.4,51.71,51.36,51.54,349500.0,35.7019,35.9172,35.6741,35.7991,349500.0
2011-10-26 15:20:00,51.53,51.77,51.53,51.74,424400.0,35.7922,35.9589,35.7922,35.938,424400.0
2011-10-26 15:30:00,51.74,51.9,51.71,51.71,477800.0,35.938,36.0491,35.9172,35.9172,477800.0
2011-10-26 15:40:00,51.71,51.85,51.5,51.5,512900.0,35.9172,36.0144,35.7713,35.7713,512900.0
2011-10-26 15:50:00,51.5,51.71,51.46,51.6,1233200.0,35.7713,35.9172,35.7435,35.8408,1233200.0
2011-10-27 09:30:00,53.12,53.21,52.77,52.98,750600.0,36.8965,36.9591,36.6534,36.7993,750600.0
2011-10-27 09:40:00,52.99,53.25,52.96,53.05,758200.0,36.8063,36.9868,36.7854,36.8479,758200.0
2011-10-27 09:50:00,53.05,53.05,52.87,52.9,488600.0,36.8479,36.8479,36.7229,36.7437,488600.0
2011-10-27 10:00:00,52.89,52.93,52.66,52.9,509600.0,36.7368,36.7646,36.577,36.7437,509600.0
2011-10-27 10:10:00,52.9,53.03,52.75,52.77,550400.0,36.7437,36.834,36.6395,36.6534,550400.0
2011-10-27 10:20:00,52.76,52.77,52.57,52.68,381800.0,36.6465,36.6534,36.5145,36.5909,381800.0
2011-10-27 10:30:00,52.68,52.75,52.5,52.54,289000.0,36.5909,36.6395,36.4659,36.4937,289000.0
2011-10-27 10:40:00,52.54,52.84,52.52,52.71,337600.0,36.4937,36.7021,36.4798,36.6118,337600.0
2011-10-27 10:50:00,52.7,52.74,52.58,52.67,219400.0,36.6048,36.6326,36.5215,36.584,219400.0
2011-10-27 11:00:00,52.68,52.95,52.68,52.85,242500.0,36.5909,36.7785,36.5909,36.709,242500.0
2011-10-27 11:10:00,52.85,52.94,52.72,52.72,189100.0,36.709,36.7715,36.6187,36.6187,189100.0
2011-10-27 11:20:00,52.72,52.84,52.63,52.83,121100.0,36.6187,36.7021,36.5562,36.6951,121100.0
2011-10-27 11:30:00,52.83,52.86,52.69,52.81,202000.0,36.6951,36.716,36.5979,36.6812,202000.0
2011-10-27 11:40:00,52.8,52.91,52.78,52.89,125100.0,36.6743,36.7507,36.6604,36.7368,125100.0
2011-10-27 11:50:00,52.88,53.08,52.86,53.03,213700.0,36.7298,36.8688,36.716,36.834,213700.0
2011-10-27 12:00:00,53.03,53.28,53.03,53.25,378200.0,36.834,37.0077,36.834,36.9868,378200.0
2011-10-27 12:10:00,53.25,53.34,53.2,53.33,179400.0,36.9868,37.0494,36.9521,37.0424,179400.0
2011-10-27 12:20:00,53.33,53.36,53.23,53.3,187200.0,37.0424,37.0632,36.973,37.0216,187200.0
2011-10-27 12:30:00,53.3,53.49,53.3,53.34,285800.0,37.0216,37.1535,37.0216,37.0494,285800.0
2011-10-27 12:40:00,53.34,53.35,53.24,53.24,366500.0,37.0494,37.0563,36.9799,36.9799,366500.0
2011-10-27 12:50:00,53.23,53.27,53.17,53.21,246800.0,36.973,37.0007,36.9313,36.9591,246800.0
2011-10-27 13:00:00,53.22,53.43,53.21,53.35,227800.0,36.966,37.1119,36.9591,37.0563,227800.0
2011-10-27 13:10:00,53.35,53.65,53.35,53.6,239400.0,37.0563,37.2647,37.0563,37.2299,239400.0
2011-10-27 13:20:00,53.61,53.64,53.54,53.63,204600.0,37.2369,37.2577,37.1883,37.2508,204600.0
2011-10-27 13:30:00,53.62,53.76,53.56,53.74,210100.0,37.2438,37.3411,37.2022,37.3272,210100.0
2011-10-27 13:40:00,53.74,53.75,53.61,53.7,178400.0,37.3272,37.3341,37.2369,37.2994,178400.0
2011-10-27 13:50:00,53.69,53.95,53.68,53.95,257400.0,37.2925,37.4731,37.2855,37.4731,257400.0
2011-10-27 14:00:00,53.95,54.0,53.85,53.85,244700.0,37.4731,37.5078,37.4036,37.4036,244700.0
2011-10-27 14:10:00,53.85,53.86,53.62,53.65,299000.0,37.4036,37.4105,37.2438,37.2647,299000.0
2011-10-27 14:20:00,53.64,53.67,53.55,53.65,320200.0,37.2577,37.2786,37.1952,37.2647,320200.0
2011-10-27 14:30:00,53.65,53.7,53.55,53.67,478500.0,37.2647,37.2994,37.1952,37.2786,478500.0
2011-10-27 14:40:00,53.67,53.71,53.5,53.51,410700.0,37.2786,37.3064,37.1605,37.1674,410700.0
2011-10-27 14:50:00,53.51,53.72,53.5,53.68,339600.0,37.1674,37.3133,37.1605,37.2855,339600.0
2011-10-27 15:00:00,53.69,53.83,53.61,53.76,490500.0,37.2925,37.3897,37.2369,37.3411,490500.0
2011-10-27 15:10:00,53.75,53.83,53.66,53.73,454000.0,37.3341,37.3897,37.2716,37.3202,454000.0
2011-10-27 15:20:00,53.73,53.88,53.73,53.78,587900.0,37.3202,37.4244,37.3202,37.355,587900.0
2011-10-27 15:30:00,53.78,53.82,53.63,53.68,508900.0,37.355,37.3828,37.2508,37.2855,508900.0
2011-10-27 15:40:00,53.68,53.78,53.24,53.39,803900.0,37.2855,37.355,36.9799,37.0841,803900.0
2011-10-27 15:50:00,53.42,53.52,53.21,53.52,1272100.0,37.1049,37.1744,36.9591,37.1744,1272100.0
2011-10-28 09:30:00,53.41,53.5,53.0,53.46,431400.0,37.098,37.1605,36.8132,37.1327,431400.0
2011-10-28 09:40:00,53.47,53.47,53.04,53.13,293000.0,37.1397,37.1397,36.841,36.9035,293000.0
2011-10-28 09:50:00,53.14,53.26,53.0,53.25,253300.0,36.9104,36.9938,36.8132,36.9868,253300.0
2011-10-28 10:00:00,53.25,53.38,53.07,53.13,301600.0,36.9868,37.0771,36.8618,36.9035,301600.0
2011-10-28 10:10:00,53.13,53.2,52.96,52.97,497100.0,36.9035,36.9521,36.7854,36.7924,497100.0
2011-10-28 10:20:00,52.98,53.22,52.9,53.11,338100.0,36.7993,36.966,36.7437,36.8896,338100.0
2011-10-28 10:30:00,53.12,53.39,53.1,53.36,202600.0,36.8965,37.0841,36.8827,37.0632,202600.0
2011-10-28 10:40:00,53.38,53.42,52.98,53.01,342500.0,37.0771,37.1049,36.7993,36.8201,342500.0
2011-10-28 10:50:00,53.01,53.07,52.93,52.97,242900.0,36.8201,36.8618,36.7646,36.7924,242900.0
2011-10-28 11:00:00,52.97,53.16,52.94,53.09,281300.0,36.7924,36.9243,36.7715,36.8757,281300.0
2011-10-28 11:10:00,53.08,53.17,53.04,53.04,167600.0,36.8688,36.9313,36.841,36.841,167600.0
2011-10-28 11:20:00,53.05,53.18,53.02,53.15,203900.0,36.8479,36.9382,36.8271,36.9174,203900.0
2011-10-28 11:30:00,53.15,53.27,53.1,53.14,273400.0,36.9174,37.0007,36.8827,36.9104,273400.0
2011-10-28 11:40:00,53.14,53.14,52.98,53.02,207700.0,36.9104,36.9104,36.7993,36.8271,207700.0
2011-10-28 11:50:00,53.01,53.05,52.94,52.99,175900.0,36.8201,36.8479,36.7715,36.8063,175900.0
2011-10-28 12:00:00,52.98,53.0,52.73,52.74,366000.0,36.7993,36.8132,36.6257,36.6326,366000.0
2011-10-28 12:10:00,52.73,52.84,52.71,52.77,173700.0,36.6257,36.7021,36.6118,36.6534,173700.0
2011-10-28 12:20:00,52.77,52.86,52.76,52.81,159400.0,36.6534,36.716,36.6465,36.6812,159400.0
2011-10-28 12:30:00,52.8,52.87,52.73,52.73,193500.0,36.6743,36.7229,36.6257,36.6257,193500.0
2011-10-28 12:40:00,52.73,52.94,52.73,52.93,177900.0,36.6257,36.7715,36.6257,36.7646,177900.0
2011-10-28 12:50:00,52.93,52.95,52.82,52.93,156200.0,36.7646,36.7785,36.6882,36.7646,156200.0
2011-10-28 13:00:00,52.93,53.0,52.92,52.95,113800.0,36.7646,36.8132,36.7576,36.7785,113800.0
2011-10-28 13:10:00,52.95,53.0,52.94,52.95,46300.0,36.7785,36.8132,36.7715,36.7785,46300.0
2011-10-28 13:20:00,52.96,53.13,52.96,53.06,170300.0,36.7854,36.9035,36.7854,36.8549,170300.0
2011-10-28 13:30:00,53.06,53.1,52.99,53.07,88200.0,36.8549,36.8827,36.8063,36.8618,88200.0
2011-10-28 13:40:00,53.07,53.09,52.99,53.01,114200.0,36.8618,36.8757,36.8063,36.8201,114200.0
2011-10-28 13:50:00,53.01,53.08,52.98,53.05,119200.0,36.8201,36.8688,36.7993,36.8479,119200.0
2011-10-28 14:00:00,53.06,53.07,52.92,52.98,178300.0,36.8549,36.8618,36.7576,36.7993,178300.0
2011-10-28 14:10:00,52.98,53.02,52.93,52.95,199800.0,36.7993,36.8271,36.7646,36.7785,199800.0
2011-10-28 14:20:00,52.95,53.02,52.92,53.0,251200.0,36.7785,36.8271,36.7576,36.8132,251200.0
2011-10-28 14:30:00,53.0,53.06,52.89,52.9,225900.0,36.8132,36.8549,36.7368,36.7437,225900.0
2011-10-28 14:40:00,52.91,52.99,52.89,52.92,244500.0,36.7507,36.8063,36.7368,36.7576,244500.0
2011-10-28 14:50:00,52.93,52.97,52.9,52.96,390800.0,36.7646,36.7924,36.7437,36.7854,390800.0
2011-10-28 15:00:00,52.96,53.13,52.95,53.06,276300.0,36.7854,36.9035,36.7785,36.8549,276300.0
2011-10-28 15:10:00,53.06,53.06,52.96,53.0,218500.0,36.8549,36.8549,36.7854,36.8132,218500.0
2011-10-28 15:20:00,52.99,53.06,52.99,53.04,126100.0,36.8063,36.8549,36.8063,36.841,126100.0
2011-10-28 15:30:00,53.04,53.13,52.96,53.12,227000.0,36.841,36.9035,36.7854,36.8965,227000.0
2011-10-28 15:40:00,53.13,53.25,53.09,53.23,438700.0,36.9035,36.9868,36.8757,36.973,438700.0
2011-10-28 15:50:00,53.24,53.35,53.18,53.21,742000.0,36.9799,37.0563,36.9382,36.9591,742000.0
2011-10-31 09:30:00,52.6,52.69,51.89,51.96,948800.0,36.5354,36.5979,36.0422,36.0908,948800.0
2011-10-31 09:40:00,51.97,52.05,51.66,51.66,682000.0,36.0978,36.1533,35.8824,35.8824,682000.0
2011-10-31 09:50:00,51.68,52.09,51.66,52.04,428400.0,35.8963,36.1811,35.8824,36.1464,428400.0
2011-10-31 10:00:00,52.03,52.12,51.95,52.0,282600.0,36.1394,36.202,36.0839,36.1186,282600.0
2011-10-31 10:10:00,52.0,52.11,51.93,51.98,415100.0,36.1186,36.195,36.07,36.1047,415100.0
2011-10-31 10:20:00,51.97,52.16,51.93,52.15,611100.0,36.0978,36.2297,36.07,36.2228,611100.0
2011-10-31 10:30:00,52.15,52.23,52.13,52.21,349700.0,36.2228,36.2784,36.2089,36.2645,349700.0
2011-10-31 10:40:00,52.2,52.2,52.01,52.07,317900.0,36.2575,36.2575,36.1256,36.1672,317900.0
2011-10-31 10:50:00,52.07,52.14,52.0,52.07,282500.0,36.1672,36.2159,36.1186,36.1672,282500.0
2011-10-31 11:00:00,52.07,52.18,52.03,52.11,327500.0,36.1672,36.2436,36.1394,36.195,327500.0
2011-10-31 11:10:00,52.11,52.33,52.1,52.3,825700.0,36.195,36.3478,36.1881,36.327,825700.0
2011-10-31 11:20:00,52.3,52.39,52.21,52.33,855200.0,36.327,36.3895,36.2645,36.3478,855200.0
2011-10-31 11:30:00,52.33,52.66,52.25,52.57,441000.0,36.3478,36.577,36.2923,36.5145,441000.0
2011-10-31 11:40:00,52.57,53.11,52.57,52.95,587800.0,36.5145,36.8896,36.5145,36.7785,587800.0
2011-10-31 11:50:00,52.95,52.98,52.63,52.63,222800.0,36.7785,36.7993,36.5562,36.5562,222800.0
2011-10-31 12:00:00,52.63,52.63,52.49,52.51,198600.0,36.5562,36.5562,36.459,36.4728,198600.0
2011-10-31 12:10:00,52.51,52.6,52.43,52.48,120600.0,36.4728,36.5354,36.4173,36.452,120600.0
2011-10-31 12:20:00,52.48,52.5,52.21,52.22,266900.0,36.452,36.4659,36.2645,36.2714,266900.0
2011-10-31 12:30:00,52.21,52.26,52.19,52.25,217900.0,36.2645,36.2992,36.2506,36.2923,217900.0
2011-10-31 12:40:00,52.25,52.26,52.14,52.19,268600.0,36.2923,36.2992,36.2159,36.2506,268600.0
2011-10-31 12:50:00,52.19,52.24,52.11,52.17,299900.0,36.2506,36.2853,36.195,36.2367,299900.0
2011-10-31 13:00:00,52.17,52.24,52.01,52.01,393000.0,36.2367,36.2853,36.1256,36.1256,393000.0
2011-10-31 13:10:00,52.02,52.1,52.0,52.04,341500.0,36.1325,36.1881,36.1186,36.1464,341500.0
2011-10-31 13:20:00,52.03,52.12,52.0,52.03,254300.0,36.1394,36.202,36.1186,36.1394,254300.0
2011-10-31 13:30:00,52.03,52.12,51.99,52.1,570000.0,36.1394,36.202,36.1117,36.1881,570000.0
2011-10-31 13:40:00,52.11,52.23,52.09,52.23,279600.0,36.195,36.2784,36.1811,36.2784,279600.0
2011-10-31 13:50:00,52.23,52.33,52.21,52.29,304800.0,36.2784,36.3478,36.2645,36.32,304800.0
2011-10-31 14:00:00,52.29,52.33,52.21,52.22,228200.0,36.32,36.3478,36.2645,36.2714,228200.0
2011-10-31 14:10:00,52.22,52.23,52.13,52.19,274300.0,36.2714,36.2784,36.2089,36.2506,274300.0
2011-10-31 14:20:00,52.2,52.25,52.1,52.19,235700.0,36.2575,36.2923,36.1881,36.2506,235700.0
2011-10-31 14:30:00,52.18,52.21,52.08,52.11,239000.0,36.2436,36.2645,36.1742,36.195,239000.0
2011-10-31 14:40:00,52.12,52.2,52.07,52.16,262600.0,36.202,36.2575,36.1672,36.2297,262600.0
2011-10-31 14:50:00,52.16,52.37,52.16,52.31,277200.0,36.2297,36.3756,36.2297,36.3339,277200.0
2011-10-31 15:00:00,52.3,52.31,52.14,52.15,250500.0,36.327,36.3339,36.2159,36.2228,250500.0
2011-10-31 15:10:00,52.14,52.24,52.06,52.07,421100.0,36.2159,36.2853,36.1603,36.1672,421100.0
2011-10-31 15:20:00,52.06,52.1,51.91,51.91,610000.0,36.1603,36.1881,36.0561,36.0561,610000.0
2011-10-31 15:30:00,51.9,52.01,51.86,51.97,478200.0,36.0491,36.1256,36.0214,36.0978,478200.0
2011-10-31 15:40:00,51.98,52.02,51.76,51.86,919300.0,36.1047,36.1325,35.9519,36.0214,919300.0
2011-10-31 15:50:00,51.85,51.88,51.61,51.61,1562900.0,36.0144,36.0353,35.8477,35.8477,1562900.0
2011-11-01 09:30:00,49.93,50.33,49.78,50.1,1131100.0,34.6808,34.9586,34.5766,34.7989,1131100.0
2011-11-01 09:40:00,50.11,50.43,50.09,50.27,557900.0,34.8058,35.0281,34.7919,34.917,557900.0
2011-11-01 09:50:00,50.28,50.62,50.26,50.6,330600.0,34.9239,35.1601,34.91,35.1462,330600.0
2011-11-01 10:00:00,50.59,50.61,50.25,50.43,642800.0,35.1392,35.1531,34.9031,35.0281,642800.0
2011-11-01 10:10:00,50.42,50.59,50.38,50.52,411600.0,35.0212,35.1392,34.9934,35.0906,411600.0
2011-11-01 10:20:00,50.52,50.62,50.43,50.43,568200.0,35.0906,35.1601,35.0281,35.0281,568200.0
2011-11-01 10:30:00,50.43,50.58,50.31,50.52,376700.0,35.0281,35.1323,34.9448,35.0906,376700.0
2011-11-01 10:40:00,50.51,50.61,50.25,50.3,385400.0,35.0837,35.1531,34.9031,34.9378,385400.0
2011-11-01 10:50:00,50.3,50.35,50.2,50.33,469900.0,34.9378,34.9725,34.8683,34.9586,469900.0
2011-11-01 11:00:00,50.32,50.38,50.09,50.12,416100.0,34.9517,34.9934,34.7919,34.8128,416100.0
2011-11-01 11:10:00,50.12,50.45,50.11,50.42,260500.0,34.8128,35.042,34.8058,35.0212,260500.0
2011-11-01 11:20:00,50.41,50.43,50.26,50.29,246100.0,35.0142,35.0281,34.91,34.9309,246100.0
2011-11-01 11:30:00,50.29,50.29,50.07,50.12,528000.0,34.9309,34.9309,34.7781,34.8128,528000.0
2011-11-01 11:40:00,50.13,50.25,50.02,50.25,719200.0,34.8197,34.9031,34.7433,34.9031,719200.0
2011-11-01 11:50:00,50.25,50.33,50.1,50.27,457600.0,34.9031,34.9586,34.7989,34.917,457600.0
2011-11-01 12:00:00,50.26,50.36,50.1,50.24,610500.0,34.91,34.9795,34.7989,34.8961,610500.0
2011-11-01 12:10:00,50.24,50.49,50.16,50.17,428100.0,34.8961,35.0698,34.8406,34.8475,428100.0
2011-11-01 12:20:00,50.16,50.3,50.14,50.26,400600.0,34.8406,34.9378,34.8267,34.91,400600.0
2011-11-01 12:30:00,50.25,50.38,50.19,50.38,490200.0,34.9031,34.9934,34.8614,34.9934,490200.0
2011-11-01 12:40:00,50.37,50.4,50.25,50.3,344500.0,34.9864,35.0073,34.9031,34.9378,344500.0
2011-11-01 12:50:00,50.29,50.33,50.16,50.16,157000.0,34.9309,34.9586,34.8406,34.8406,157000.0
2011-11-01 13:00:00,50.16,50.25,50.1,50.16,250900.0,34.8406,34.9031,34.7989,34.8406,250900.0
2011-11-01 13:10:00,50.15,50.24,50.11,50.19,258900.0,34.8336,34.8961,34.8058,34.8614,258900.0
2011-11-01 13:20:00,50.19,50.48,50.15,50.43,759300.0,34.8614,35.0628,34.8336,35.0281,759300.0
2011-11-01 13:30:00,50.43,50.74,50.43,50.53,785500.0,35.0281,35.2434,35.0281,35.0976,785500.0
2011-11-01 13:40:00,50.53,50.81,50.5,50.71,457400.0,35.0976,35.292,35.0767,35.2226,457400.0
2011-11-01 13:50:00,50.71,50.82,50.36,50.46,404200.0,35.2226,35.299,34.9795,35.0489,404200.0
2011-11-01 14:00:00,50.47,50.63,50.38,50.6,251700.0,35.0559,35.167,34.9934,35.1462,251700.0
2011-11-01 14:10:00,50.59,50.64,50.44,50.52,220700.0,35.1392,35.174,35.035,35.0906,220700.0
2011-11-01 14:20:00,50.5,50.76,50.5,50.65,258500.0,35.0767,35.2573,35.0767,35.1809,258500.0
2011-11-01 14:30:00,50.64,50.76,50.48,50.51,232700.0,35.174,35.2573,35.0628,35.0837,232700.0
2011-11-01 14:40:00,50.5,50.6,50.44,50.48,277000.0,35.0767,35.1462,35.035,35.0628,277000.0
2011-11-01 14:50:00,50.48,50.56,50.25,50.4,475200.0,35.0628,35.1184,34.9031,35.0073,475200.0
2011-11-01 15:00:00,50.4,50.42,50.18,50.27,586700.0,35.0073,35.0212,34.8545,34.917,586700.0
2011-11-01 15:10:00,50.27,50.42,50.21,50.38,457300.0,34.917,35.0212,34.8753,34.9934,457300.0
2011-11-01 15:20:00,50.39,50.43,50.24,50.36,397900.0,35.0003,35.0281,34.8961,34.9795,397900.0
2011-11-01 15:30:00,50.35,50.57,50.34,50.54,488300.0,34.9725,35.1253,34.9656,35.1045,488300.0
2011-11-01 15:40:00,50.54,50.54,50.05,50.14,1106300.0,35.1045,35.1045,34.7642,34.8267,1106300.0
2011-11-01 15:50:00,50.13,50.25,50.08,50.19,1666900.0,34.8197,34.9031,34.785,34.8614,1666900.0
2011-11-02 09:30:00,51.14,51.85,51.04,51.53,923100.0,35.5213,36.0144,35.4518,35.7922,923100.0
2011-11-02 09:40:00,51.53,51.64,51.21,51.28,746400.0,35.7922,35.8686,35.5699,35.6185,746400.0
2011-11-02 09:50:00,51.29,51.38,51.17,51.3,421700.0,35.6254,35.688,35.5421,35.6324,421700.0
2011-11-02 10:00:00,51.3,51.41,51.07,51.41,456500.0,35.6324,35.7088,35.4726,35.7088,456500.0
2011-11-02 10:10:00,51.41,51.57,51.27,51.37,423200.0,35.7088,35.8199,35.6116,35.681,423200.0
2011-11-02 10:20:00,51.36,51.52,51.25,51.5,179900.0,35.6741,35.7852,35.5977,35.7713,179900.0
2011-11-02 10:30:00,51.51,51.57,51.25,51.56,295000.0,35.7783,35.8199,35.5977,35.813,295000.0
2011-11-02 10:40:00,51.55,51.75,51.55,51.74,326500.0,35.806,35.945,35.806,35.938,326500.0
2011-11-02 10:50:00,51.74,51.94,51.72,51.79,495400.0,35.938,36.0769,35.9241,35.9727,495400.0
2011-11-02 11:00:00,51.79,51.97,51.72,51.94,351800.0,35.9727,36.0978,35.9241,36.0769,351800.0
2011-11-02 11:10:00,51.93,51.96,51.68,51.89,294800.0,36.07,36.0908,35.8963,36.0422,294800.0
2011-11-02 11:20:00,51.88,51.89,51.58,51.64,227800.0,36.0353,36.0422,35.8269,35.8686,227800.0
2011-11-02 11:30:00,51.64,51.65,51.46,51.5,453700.0,35.8686,35.8755,35.7435,35.7713,453700.0
2011-11-02 11:40:00,51.51,51.52,51.35,51.45,283000.0,35.7783,35.7852,35.6671,35.7366,283000.0
2011-11-02 11:50:00,51.46,51.63,51.44,51.61,189100.0,35.7435,35.8616,35.7296,35.8477,189100.0
2011-11-02 12:00:00,51.6,51.64,51.46,51.63,356700.0,35.8408,35.8686,35.7435,35.8616,356700.0
2011-11-02 12:10:00,51.63,51.75,51.44,51.46,495800.0,35.8616,35.945,35.7296,35.7435,495800.0
2011-11-02 12:20:00,51.46,51.58,51.44,51.54,156800.0,35.7435,35.8269,35.7296,35.7991,156800.0
2011-11-02 12:30:00,51.54,51.8,51.43,51.73,364600.0,35.7991,35.9797,35.7227,35.9311,364600.0
2011-11-02 12:40:00,51.72,51.86,51.52,51.53,229100.0,35.9241,36.0214,35.7852,35.7922,229100.0
2011-11-02 12:50:00,51.52,51.68,51.51,51.55,302500.0,35.7852,35.8963,35.7783,35.806,302500.0
2011-11-02 13:00:00,51.54,51.59,51.41,51.54,465300.0,35.7991,35.8338,35.7088,35.7991,465300.0
2011-11-02 13:10:00,51.53,51.62,51.45,51.48,244000.0,35.7922,35.8547,35.7366,35.7574,244000.0
2011-11-02 13:20:00,51.47,51.56,51.4,51.55,266500.0,35.7505,35.813,35.7019,35.806,266500.0
2011-11-02 13:30:00,51.55,51.69,51.53,51.66,226000.0,35.806,35.9033,35.7922,35.8824,226000.0
2011-11-02 13:40:00,51.66,51.72,51.58,51.71,347400.0,35.8824,35.9241,35.8269,35.9172,347400.0
2011-11-02 13:50:00,51.71,51.8,51.56,51.61,302000.0,35.9172,35.9797,35.813,35.8477,302000.0
2011-11-02 14:00:00,51.6,51.68,51.52,51.62,517700.0,35.8408,35.8963,35.7852,35.8547,517700.0
2011-11-02 14:10:00,51.62,51.83,51.55,51.74,510300.0,35.8547,36.0005,35.806,35.938,510300.0
2011-11-02 14:20:00,51.73,51.78,51.53,51.6,612100.0,35.9311,35.9658,35.7922,35.8408,612100.0
2011-11-02 14:30:00,51.61,51.82,51.53,51.79,672200.0,35.8477,35.9936,35.7922,35.9727,672200.0
2011-11-02 14:40:00,51.78,51.78,51.7,51.72,289900.0,35.9658,35.9658,35.9102,35.9241,289900.0
2011-11-02 14:50:00,51.72,51.92,51.72,51.82,446800.0,35.9241,36.063,35.9241,35.9936,446800.0
2011-11-02 15:00:00,51.82,51.98,51.76,51.96,596700.0,35.9936,36.1047,35.9519,36.0908,596700.0
2011-11-02 15:10:00,51.96,52.15,51.94,52.12,788400.0,36.0908,36.2228,36.0769,36.202,788400.0
2011-11-02 15:20:00,52.1,52.3,52.05,52.1,913400.0,36.1881,36.327,36.1533,36.1881,913400.0
2011-11-02 15:30:00,52.1,52.21,52.04,52.2,691600.0,36.1881,36.2645,36.1464,36.2575,691600.0
2011-11-02 15:40:00,52.21,52.3,52.18,52.24,1177000.0,36.2645,36.327,36.2436,36.2853,1177000.0
2011-11-02 15:50:00,52.23,52.32,52.1,52.18,1808500.0,36.2784,36.3409,36.1881,36.2436,1808500.0
2011-11-03 09:30:00,56.31,56.96,55.86,55.97,5699100.0,39.1123,39.5638,38.7997,38.8761,5699100.0
2011-11-03 09:40:00,55.95,56.2,55.15,55.16,2769100.0,38.8622,39.0359,38.3066,38.3135,2769100.0
2011-11-03 09:50:00,55.15,55.5,54.76,54.91,2316300.0,38.3066,38.5497,38.0357,38.1399,2316300.0
2011-11-03 10:00:00,54.92,55.5,54.79,55.48,2695300.0,38.1468,38.5497,38.0565,38.5358,2695300.0
2011-11-03 10:10:00,55.48,55.93,55.3,55.91,1909700.0,38.5358,38.8483,38.4108,38.8344,1909700.0
2011-11-03 10:20:00,55.91,55.95,55.26,55.6,1211800.0,38.8344,38.8622,38.383,38.6191,1211800.0
2011-11-03 10:30:00,55.6,55.81,55.58,55.6,903600.0,38.6191,38.765,38.6052,38.6191,903600.0
2011-11-03 10:40:00,55.61,56.0,55.6,55.98,1339300.0,38.6261,38.897,38.6191,38.8831,1339300.0
2011-11-03 10:50:00,55.95,55.98,55.6,55.6,515000.0,38.8622,38.8831,38.6191,38.6191,515000.0
2011-11-03 11:00:00,55.6,55.83,55.57,55.64,585900.0,38.6191,38.7789,38.5983,38.6469,585900.0
2011-11-03 11:10:00,55.62,55.82,55.6,55.8,405900.0,38.633,38.7719,38.6191,38.758,405900.0
2011-11-03 11:20:00,55.8,55.9,55.6,55.67,495200.0,38.758,38.8275,38.6191,38.6677,495200.0
2011-11-03 11:30:00,55.68,55.89,55.67,55.67,497200.0,38.6747,38.8206,38.6677,38.6677,497200.0
2011-11-03 11:40:00,55.69,55.88,55.67,55.88,270800.0,38.6816,38.8136,38.6677,38.8136,270800.0
2011-11-03 11:50:00,55.86,55.97,55.5,55.61,445000.0,38.7997,38.8761,38.5497,38.6261,445000.0
2011-11-03 12:00:00,55.61,55.79,55.54,55.75,884400.0,38.6261,38.7511,38.5775,38.7233,884400.0
2011-11-03 12:10:00,55.75,55.94,55.69,55.69,883100.0,38.7233,38.8553,38.6816,38.6816,883100.0
2011-11-03 12:20:00,55.69,55.87,55.65,55.84,428600.0,38.6816,38.8067,38.6539,38.7858,428600.0
2011-11-03 12:30:00,55.85,55.9,55.71,55.72,325500.0,38.7928,38.8275,38.6955,38.7025,325500.0
2011-11-03 12:40:00,55.74,55.8,55.68,55.77,418200.0,38.7164,38.758,38.6747,38.7372,418200.0
2011-11-03 12:50:00,55.78,55.78,55.6,55.64,367700.0,38.7442,38.7442,38.6191,38.6469,367700.0
2011-11-03 13:00:00,55.64,55.7,55.47,55.64,461400.0,38.6469,38.6886,38.5288,38.6469,461400.0
2011-11-03 13:10:00,55.65,55.88,55.62,55.87,673200.0,38.6539,38.8136,38.633,38.8067,673200.0
2011-11-03 13:20:00,55.87,55.97,55.77,55.78,458300.0,38.8067,38.8761,38.7372,38.7442,458300.0
2011-11-03 13:30:00,55.78,55.84,55.73,55.84,260600.0,38.7442,38.7858,38.7094,38.7858,260600.0
2011-11-03 13:40:00,55.84,55.99,55.83,55.98,319500.0,38.7858,38.89,38.7789,38.8831,319500.0
2011-11-03 13:50:00,55.97,56.0,55.7,55.78,995400.0,38.8761,38.897,38.6886,38.7442,995400.0
2011-11-03 14:00:00,55.78,55.93,55.74,55.86,471400.0,38.7442,38.8483,38.7164,38.7997,471400.0
2011-11-03 14:10:00,55.87,55.94,55.8,55.87,484700.0,38.8067,38.8553,38.758,38.8067,484700.0
2011-11-03 14:20:00,55.86,55.88,55.8,55.83,378400.0,38.7997,38.8136,38.758,38.7789,378400.0
2011-11-03 14:30:00,55.83,55.99,55.81,55.98,404400.0,38.7789,38.89,38.765,38.8831,404400.0
2011-11-03 14:40:00,55.98,55.99,55.84,55.9,296300.0,38.8831,38.89,38.7858,38.8275,296300.0
2011-11-03 14:50:00,55.9,55.94,55.84,55.86,479800.0,38.8275,38.8553,38.7858,38.7997,479800.0
2011-11-03 15:00:00,55.85,56.03,55.83,55.95,848800.0,38.7928,38.9178,38.7789,38.8622,848800.0
2011-11-03 15:10:00,55.96,56.15,55.86,56.01,1187800.0,38.8692,39.0012,38.7997,38.9039,1187800.0
2011-11-03 15:20:00,56.0,56.19,56.0,56.18,763700.0,38.897,39.0289,38.897,39.022,763700.0
2011-11-03 15:30:00,56.18,56.25,56.0,56.08,1188000.0,39.022,39.0706,38.897,38.9525,1188000.0
2011-11-03 15:40:00,56.08,56.18,56.05,56.17,1102400.0,38.9525,39.022,38.9317,39.015,1102400.0
2011-11-03 15:50:00,56.18,56.3,56.05,56.11,2725100.0,39.022,39.1053,38.9317,38.9734,2725100.0
2011-11-04 09:30:00,55.14,55.65,55.11,55.59,1876400.0,38.2996,38.6539,38.2788,38.6122,1876400.0
2011-11-04 09:40:00,55.59,55.77,55.49,55.72,925700.0,38.6122,38.7372,38.5427,38.7025,925700.0
2011-11-04 09:50:00,55.72,55.86,55.43,55.45,687800.0,38.7025,38.7997,38.501,38.5149,687800.0
2011-11-04 10:00:00,55.45,55.53,55.29,55.51,706200.0,38.5149,38.5705,38.4038,38.5566,706200.0
2011-11-04 10:10:00,55.51,55.53,55.25,55.29,629900.0,38.5566,38.5705,38.376,38.4038,629900.0
2011-11-04 10:20:00,55.29,55.39,55.28,55.3,356100.0,38.4038,38.4733,38.3969,38.4108,356100.0
2011-11-04 10:30:00,55.3,55.32,55.23,55.3,675200.0,38.4108,38.4246,38.3621,38.4108,675200.0
2011-11-04 10:40:00,55.3,55.3,55.2,55.27,671000.0,38.4108,38.4108,38.3413,38.3899,671000.0
2011-11-04 10:50:00,55.26,55.33,55.23,55.3,301800.0,38.383,38.4316,38.3621,38.4108,301800.0
2011-11-04 11:00:00,55.31,55.43,55.29,55.42,691700.0,38.4177,38.501,38.4038,38.4941,691700.0
2011-11-04 11:10:00,55.42,55.48,55.32,55.35,466400.0,38.4941,38.5358,38.4246,38.4455,466400.0
2011-11-04 11:20:00,55.35,55.48,55.33,55.46,583000.0,38.4455,38.5358,38.4316,38.5219,583000.0
2011-11-04 11:30:00,55.45,55.55,55.45,55.54,535000.0,38.5149,38.5844,38.5149,38.5775,535000.0
2011-11-04 11:40:00,55.54,55.7,55.5,55.68,486000.0,38.5775,38.6886,38.5497,38.6747,486000.0
2011-11-04 11:50:00,55.68,55.77,55.67,55.76,398100.0,38.6747,38.7372,38.6677,38.7303,398100.0
2011-11-04 12:00:00,55.76,56.03,55.76,55.95,622900.0,38.7303,38.9178,38.7303,38.8622,622900.0
2011-11-04 12:10:00,55.96,56.12,55.96,56.11,556900.0,38.8692,38.9803,38.8692,38.9734,556900.0
2011-11-04 12:20:00,56.11,56.22,56.1,56.18,534800.0,38.9734,39.0498,38.9664,39.022,534800.0
2011-11-04 12:30:00,56.19,56.25,56.09,56.1,369900.0,39.0289,39.0706,38.9595,38.9664,369900.0
2011-11-04 12:40:00,56.1,56.13,55.95,56.03,338600.0,38.9664,38.9873,38.8622,38.9178,338600.0
2011-11-04 12:50:00,56.02,56.1,55.99,56.05,177200.0,38.9109,38.9664,38.89,38.9317,177200.0
2011-11-04 13:00:00,56.04,56.08,55.97,56.06,171300.0,38.9247,38.9525,38.8761,38.9386,171300.0
2011-11-04 13:10:00,56.06,56.44,56.05,56.44,621700.0,38.9386,39.2026,38.9317,39.2026,621700.0
2011-11-04 13:20:00,56.43,56.49,56.28,56.48,452200.0,39.1956,39.2373,39.0914,39.2304,452200.0
2011-11-04 13:30:00,56.48,56.5,56.3,56.35,358800.0,39.2304,39.2443,39.1053,39.1401,358800.0
2011-11-04 13:40:00,56.35,56.52,56.32,56.49,522500.0,39.1401,39.2581,39.1192,39.2373,522500.0
2011-11-04 13:50:00,56.49,56.56,56.48,56.51,364100.0,39.2373,39.2859,39.2304,39.2512,364100.0
2011-11-04 14:00:00,56.51,56.6,56.49,56.6,413300.0,39.2512,39.3137,39.2373,39.3137,413300.0
2011-11-04 14:10:00,56.6,56.67,56.44,56.49,485300.0,39.3137,39.3623,39.2026,39.2373,485300.0
2011-11-04 14:20:00,56.48,56.55,56.45,56.51,348200.0,39.2304,39.279,39.2095,39.2512,348200.0
2011-11-04 14:30:00,56.51,56.6,56.29,56.3,284400.0,39.2512,39.3137,39.0984,39.1053,284400.0
2011-11-04 14:40:00,56.3,56.54,56.27,56.42,251200.0,39.1053,39.272,39.0845,39.1887,251200.0
2011-11-04 14:50:00,56.43,56.45,56.31,56.41,250700.0,39.1956,39.2095,39.1123,39.1817,250700.0
2011-11-04 15:00:00,56.4,56.4,56.0,56.03,479100.0,39.1748,39.1748,38.897,38.9178,479100.0
2011-11-04 15:10:00,56.02,56.22,55.97,56.22,402000.0,38.9109,39.0498,38.8761,39.0498,402000.0
2011-11-04 15:20:00,56.21,56.3,56.19,56.29,390000.0,39.0428,39.1053,39.0289,39.0984,390000.0
2011-11-04 15:30:00,56.29,56.36,56.22,56.26,502200.0,39.0984,39.147,39.0498,39.0776,502200.0
2011-11-04 15:40:00,56.26,56.6,56.26,56.52,751600.0,39.0776,39.3137,39.0776,39.2581,751600.0
2011-11-04 15:50:00,56.51,56.54,56.32,56.5,1072500.0,39.2512,39.272,39.1192,39.2443,1072500.0
2011-11-07 09:30:00,55.86,56.5,55.8,56.48,704000.0,38.7997,39.2443,38.758,39.2304,704000.0
2011-11-07 09:40:00,56.48,56.85,56.27,56.78,695000.0,39.2304,39.4874,39.0845,39.4387,695000.0
2011-11-07 09:50:00,56.79,56.93,56.65,56.73,410200.0,39.4457,39.5429,39.3484,39.404,410200.0
2011-11-07 10:00:00,56.73,56.75,56.36,56.46,397400.0,39.404,39.4179,39.147,39.2165,397400.0
2011-11-07 10:10:00,56.46,56.54,56.38,56.42,372300.0,39.2165,39.272,39.1609,39.1887,372300.0
2011-11-07 10:20:00,56.43,56.43,56.12,56.27,546900.0,39.1956,39.1956,38.9803,39.0845,546900.0
2011-11-07 10:30:00,56.28,56.37,56.23,56.32,558100.0,39.0914,39.154,39.0567,39.1192,558100.0
2011-11-07 10:40:00,56.32,56.36,56.2,56.27,302300.0,39.1192,39.147,39.0359,39.0845,302300.0
2011-11-07 10:50:00,56.27,56.31,55.98,56.01,304900.0,39.0845,39.1123,38.8831,38.9039,304900.0
2011-11-07 11:00:00,56.0,56.15,55.98,55.99,273900.0,38.897,39.0012,38.8831,38.89,273900.0
2011-11-07 11:10:00,56.0,56.25,55.99,56.21,306900.0,38.897,39.0706,38.89,39.0428,306900.0
2011-11-07 11:20:00,56.21,56.22,56.09,56.17,286300.0,39.0428,39.0498,38.9595,39.015,286300.0
2011-11-07 11:30:00,56.18,56.26,56.13,56.21,249800.0,39.022,39.0776,38.9873,39.0428,249800.0
2011-11-07 11:40:00,56.22,56.28,56.07,56.23,189900.0,39.0498,39.0914,38.9456,39.0567,189900.0
2011-11-07 11:50:00,56.24,56.3,56.08,56.17,207300.0,39.0637,39.1053,38.9525,39.015,207300.0
2011-11-07 12:00:00,56.17,56.32,56.08,56.25,209200.0,39.015,39.1192,38.9525,39.0706,209200.0
2011-11-07 12:10:00,56.25,56.32,56.11,56.12,319500.0,39.0706,39.1192,38.9734,38.9803,319500.0
2011-11-07 12:20:00,56.11,56.12,55.94,56.01,193400.0,38.9734,38.9803,38.8553,38.9039,193400.0
2011-11-07 12:30:00,56.01,56.05,55.9,56.03,157900.0,38.9039,38.9317,38.8275,38.9178,157900.0
2011-11-07 12:40:00,56.03,56.16,56.0,56.1,208500.0,38.9178,39.0081,38.897,38.9664,208500.0
2011-11-07 12:50:00,56.11,56.33,56.11,56.31,205200.0,38.9734,39.1262,38.9734,39.1123,205200.0
2011-11-07 13:00:00,56.32,56.35,56.17,56.18,233400.0,39.1192,39.1401,39.015,39.022,233400.0
2011-11-07 13:10:00,56.17,56.31,56.17,56.27,116500.0,39.015,39.1123,39.015,39.0845,116500.0
2011-11-07 13:20:00,56.27,56.43,56.27,56.4,142000.0,39.0845,39.1956,39.0845,39.1748,142000.0
2011-11-07 13:30:00,56.4,56.41,56.32,56.33,131000.0,39.1748,39.1817,39.1192,39.1262,131000.0
2011-11-07 13:40:00,56.33,56.38,56.29,56.31,154000.0,39.1262,39.1609,39.0984,39.1123,154000.0
2011-11-07 13:50:00,56.31,56.67,56.22,56.65,550500.0,39.1123,39.3623,39.0498,39.3484,550500.0
2011-11-07 14:00:00,56.65,56.72,56.55,56.62,329800.0,39.3484,39.3971,39.279,39.3276,329800.0
2011-11-07 14:10:00,56.63,56.77,56.59,56.68,259600.0,39.3346,39.4318,39.3068,39.3693,259600.0
2011-11-07 14:20:00,56.69,56.78,56.62,56.64,355300.0,39.3762,39.4387,39.3276,39.3415,355300.0
2011-11-07 14:30:00,56.63,56.79,56.56,56.76,379100.0,39.3346,39.4457,39.2859,39.4248,379100.0
2011-11-07 14:40:00,56.77,56.77,56.62,56.67,201500.0,39.4318,39.4318,39.3276,39.3623,201500.0
2011-11-07 14:50:00,56.67,56.83,56.66,56.81,277200.0,39.3623,39.4735,39.3554,39.4596,277200.0
2011-11-07 15:00:00,56.83,56.85,56.71,56.82,349100.0,39.4735,39.4874,39.3901,39.4665,349100.0
2011-11-07 15:10:00,56.82,56.97,56.82,56.89,595200.0,39.4665,39.5707,39.4665,39.5151,595200.0
2011-11-07 15:20:00,56.88,56.93,56.7,56.7,361800.0,39.5082,39.5429,39.3832,39.3832,361800.0
2011-11-07 15:30:00,56.71,56.86,56.71,56.83,334500.0,39.3901,39.4943,39.3901,39.4735,334500.0
2011-11-07 15:40:00,56.84,56.99,56.83,56.92,748500.0,39.4804,39.5846,39.4735,39.536,748500.0
2011-11-07 15:50:00,56.91,56.99,56.84,56.92,988300.0,39.529,39.5846,39.4804,39.536,988300.0
2011-11-08 09:30:00,57.1,57.15,56.82,56.96,859800.0,39.661,39.6957,39.4665,39.5638,859800.0
2011-11-08 09:40:00,56.96,57.13,56.85,56.94,464000.0,39.5638,39.6818,39.4874,39.5499,464000.0
2011-11-08 09:50:00,56.94,57.2,56.86,57.2,424000.0,39.5499,39.7305,39.4943,39.7305,424000.0
2011-11-08 10:00:00,57.2,57.29,56.97,57.03,577400.0,39.7305,39.793,39.5707,39.6124,577400.0
2011-11-08 10:10:00,57.03,57.09,56.76,57.06,399600.0,39.6124,39.6541,39.4248,39.6332,399600.0
2011-11-08 10:20:00,57.07,57.08,56.66,56.79,404900.0,39.6402,39.6471,39.3554,39.4457,404900.0
2011-11-08 10:30:00,56.79,56.92,56.76,56.86,182000.0,39.4457,39.536,39.4248,39.4943,182000.0
2011-11-08 10:40:00,56.86,56.94,56.79,56.84,153700.0,39.4943,39.5499,39.4457,39.4804,153700.0
2011-11-08 10:50:00,56.85,56.89,56.64,56.77,245600.0,39.4874,39.5151,39.3415,39.4318,245600.0
2011-11-08 11:00:00,56.76,56.84,56.6,56.64,226900.0,39.4248,39.4804,39.3137,39.3415,226900.0
2011-11-08 11:10:00,56.64,56.64,56.41,56.44,255200.0,39.3415,39.3415,39.1817,39.2026,255200.0
2011-11-08 11:20:00,56.44,56.44,56.26,56.41,318800.0,39.2026,39.2026,39.0776,39.1817,318800.0
2011-11-08 11:30:00,56.42,56.6,56.41,56.57,239400.0,39.1887,39.3137,39.1817,39.2929,239400.0
2011-11-08 11:40:00,56.57,56.76,56.53,56.76,286000.0,39.2929,39.4248,39.2651,39.4248,286000.0
2011-11-08 11:50:00,56.76,56.84,56.74,56.79,194000.0,39.4248,39.4804,39.411,39.4457,194000.0
2011-11-08 12:00:00,56.79,56.9,56.67,56.88,184000.0,39.4457,39.5221,39.3623,39.5082,184000.0
2011-11-08 12:10:00,56.88,56.95,56.88,56.9,199800.0,39.5082,39.5568,39.5082,39.5221,199800.0
2011-11-08 12:20:00,56.91,56.95,56.81,56.81,124300.0,39.529,39.5568,39.4596,39.4596,124300.0
2011-11-08 12:30:00,56.82,56.89,56.78,56.84,95200.0,39.4665,39.5151,39.4387,39.4804,95200.0
2011-11-08 12:40:00,56.84,56.85,56.57,56.59,183400.0,39.4804,39.4874,39.2929,39.3068,183400.0
2011-11-08 12:50:00,56.59,56.66,56.52,56.64,106900.0,39.3068,39.3554,39.2581,39.3415,106900.0
2011-11-08 13:00:00,56.64,56.75,56.59,56.59,77100.0,39.3415,39.4179,39.3068,39.3068,77100.0
2011-11-08 13:10:00,56.6,56.64,56.55,56.59,130300.0,39.3137,39.3415,39.279,39.3068,130300.0
2011-11-08 13:20:00,56.59,56.69,56.57,56.65,279500.0,39.3068,39.3762,39.2929,39.3484,279500.0
2011-11-08 13:30:00,56.66,56.72,56.63,56.71,178000.0,39.3554,39.3971,39.3346,39.3901,178000.0
2011-11-08 13:40:00,56.72,57.01,56.71,56.93,383700.0,39.3971,39.5985,39.3901,39.5429,383700.0
2011-11-08 13:50:00,56.93,57.05,56.93,56.98,333000.0,39.5429,39.6263,39.5429,39.5777,333000.0
2011-11-08 14:00:00,56.99,57.03,56.88,56.96,188300.0,39.5846,39.6124,39.5082,39.5638,188300.0
2011-11-08 14:10:00,56.95,57.05,56.93,56.94,308600.0,39.5568,39.6263,39.5429,39.5499,308600.0
2011-11-08 14:20:00,56.93,57.07,56.9,57.05,403200.0,39.5429,39.6402,39.5221,39.6263,403200.0
2011-11-08 14:30:00,57.05,57.11,56.84,56.89,414900.0,39.6263,39.668,39.4804,39.5151,414900.0
2011-11-08 14:40:00,56.89,56.97,56.85,56.96,244300.0,39.5151,39.5707,39.4874,39.5638,244300.0
2011-11-08 14:50:00,56.95,57.0,56.84,56.96,261100.0,39.5568,39.5916,39.4804,39.5638,261100.0
2011-11-08 15:00:00,56.97,56.99,56.82,56.98,237800.0,39.5707,39.5846,39.4665,39.5777,237800.0
2011-11-08 15:10:00,56.97,57.07,56.94,56.98,317200.0,39.5707,39.6402,39.5499,39.5777,317200.0
2011-11-08 15:20:00,56.97,57.01,56.89,56.95,232500.0,39.5707,39.5985,39.5151,39.5568,232500.0
2011-11-08 15:30:00,56.96,57.05,56.93,57.02,377800.0,39.5638,39.6263,39.5429,39.6054,377800.0
2011-11-08 15:40:00,57.02,57.05,56.92,57.01,325600.0,39.6054,39.6263,39.536,39.5985,325600.0
2011-11-08 15:50:00,57.02,57.1,56.97,57.04,647700.0,39.6054,39.661,39.5707,39.6193,647700.0
2011-11-09 09:30:00,55.63,56.25,55.5,56.13,886400.0,38.64,39.0706,38.5497,38.9873,886400.0
2011-11-09 09:40:00,56.13,56.39,56.05,56.32,485500.0,38.9873,39.1679,38.9317,39.1192,485500.0
2011-11-09 09:50:00,56.33,56.38,55.85,56.1,471200.0,39.1262,39.1609,38.7928,38.9664,471200.0
2011-11-09 10:00:00,56.1,56.25,55.89,55.95,316500.0,38.9664,39.0706,38.8206,38.8622,316500.0
2011-11-09 10:10:00,55.94,56.1,55.94,55.99,245800.0,38.8553,38.9664,38.8553,38.89,245800.0
2011-11-09 10:20:00,56.0,56.06,55.84,55.86,226300.0,38.897,38.9386,38.7858,38.7997,226300.0
2011-11-09 10:30:00,55.87,55.98,55.65,55.67,337800.0,38.8067,38.8831,38.6539,38.6677,337800.0
2011-11-09 10:40:00,55.67,56.15,55.65,56.07,413800.0,38.6677,39.0012,38.6539,38.9456,413800.0
2011-11-09 10:50:00,56.08,56.25,56.01,56.05,192600.0,38.9525,39.0706,38.9039,38.9317,192600.0
2011-11-09 11:00:00,56.05,56.28,56.01,56.24,185700.0,38.9317,39.0914,38.9039,39.0637,185700.0
2011-11-09 11:10:00,56.21,56.43,56.16,56.43,199300.0,39.0428,39.1956,39.0081,39.1956,199300.0
2011-11-09 11:20:00,56.42,56.5,56.29,56.3,242100.0,39.1887,39.2443,39.0984,39.1053,242100.0
2011-11-09 11:30:00,56.31,56.38,56.19,56.36,169000.0,39.1123,39.1609,39.0289,39.147,169000.0
2011-11-09 11:40:00,56.35,56.4,56.25,56.35,141800.0,39.1401,39.1748,39.0706,39.1401,141800.0
2011-11-09 11:50:00,56.34,56.38,56.28,56.29,188200.0,39.1331,39.1609,39.0914,39.0984,188200.0
2011-11-09 12:00:00,56.29,56.33,56.11,56.13,191400.0,39.0984,39.1262,38.9734,38.9873,191400.0
2011-11-09 12:10:00,56.14,56.21,56.04,56.11,125300.0,38.9942,39.0428,38.9247,38.9734,125300.0
2011-11-09 12:20:00,56.1,56.19,56.03,56.06,180900.0,38.9664,39.0289,38.9178,38.9386,180900.0
2011-11-09 12:30:00,56.05,56.15,56.03,56.1,85600.0,38.9317,39.0012,38.9178,38.9664,85600.0
2011-11-09 12:40:00,56.1,56.19,56.06,56.15,86600.0,38.9664,39.0289,38.9386,39.0012,86600.0
2011-11-09 12:50:00,56.15,56.31,56.13,56.3,150700.0,39.0012,39.1123,38.9873,39.1053,150700.0
2011-11-09 13:00:00,56.31,56.38,56.23,56.29,171600.0,39.1123,39.1609,39.0567,39.0984,171600.0
2011-11-09 13:10:00,56.29,56.29,56.05,56.05,115900.0,39.0984,39.0984,38.9317,38.9317,115900.0
2011-11-09 13:20:00,56.04,56.06,55.95,55.98,135800.0,38.9247,38.9386,38.8622,38.8831,135800.0
2011-11-09 13:30:00,55.99,56.02,55.92,55.96,167200.0,38.89,38.9109,38.8414,38.8692,167200.0
2011-11-09 13:40:00,55.96,55.96,55.77,55.78,178500.0,38.8692,38.8692,38.7372,38.7442,178500.0
2011-11-09 13:50:00,55.78,55.78,55.53,55.63,412300.0,38.7442,38.7442,38.5705,38.64,412300.0
2011-11-09 14:00:00,55.62,55.64,55.25,55.34,936300.0,38.633,38.6469,38.376,38.4385,936300.0
2011-11-09 14:10:00,55.35,55.54,55.25,55.33,562100.0,38.4455,38.5775,38.376,38.4316,562100.0
2011-11-09 14:20:00,55.33,55.38,54.95,55.21,629000.0,38.4316,38.4663,38.1676,38.3482,629000.0
2011-11-09 14:30:00,55.21,55.5,55.16,55.3,514100.0,38.3482,38.5497,38.3135,38.4108,514100.0
2011-11-09 14:40:00,55.29,55.63,55.16,55.58,525300.0,38.4038,38.64,38.3135,38.6052,525300.0
2011-11-09 14:50:00,55.58,55.65,55.49,55.58,384700.0,38.6052,38.6539,38.5427,38.6052,384700.0
2011-11-09 15:00:00,55.59,55.83,55.57,55.76,435800.0,38.6122,38.7789,38.5983,38.7303,435800.0
2011-11-09 15:10:00,55.77,55.8,55.58,55.64,254700.0,38.7372,38.758,38.6052,38.6469,254700.0
2011-11-09 15:20:00,55.64,55.78,55.54,55.59,487500.0,38.6469,38.7442,38.5775,38.6122,487500.0
2011-11-09 15:30:00,55.6,55.61,55.32,55.32,362600.0,38.6191,38.6261,38.4246,38.4246,362600.0
2011-11-09 15:40:00,55.32,55.43,55.25,55.37,710700.0,38.4246,38.501,38.376,38.4594,710700.0
2011-11-09 15:50:00,55.38,55.62,55.32,55.41,980000.0,38.4663,38.633,38.4246,38.4872,980000.0
2011-11-10 09:30:00,56.15,56.22,55.51,55.7,495100.0,39.0012,39.0498,38.5566,38.6886,495100.0
2011-11-10 09:40:00,55.7,55.72,55.51,55.6,352500.0,38.6886,38.7025,38.5566,38.6191,352500.0
2011-11-10 09:50:00,55.61,55.62,55.42,55.47,281700.0,38.6261,38.633,38.4941,38.5288,281700.0
2011-11-10 10:00:00,55.47,55.65,55.33,55.6,348200.0,38.5288,38.6539,38.4316,38.6191,348200.0
2011-11-10 10:10:00,55.6,55.6,55.05,55.05,356200.0,38.6191,38.6191,38.2371,38.2371,356200.0
2011-11-10 10:20:00,55.06,55.17,54.85,55.07,533400.0,38.244,38.3205,38.0982,38.251,533400.0
2011-11-10 10:30:00,55.06,55.06,54.81,54.93,337500.0,38.244,38.244,38.0704,38.1538,337500.0
2011-11-10 10:40:00,54.94,55.08,54.66,54.67,341000.0,38.1607,38.2579,37.9662,37.9732,341000.0
2011-11-10 10:50:00,54.66,55.14,54.66,55.11,316900.0,37.9662,38.2996,37.9662,38.2788,316900.0
2011-11-10 11:00:00,55.11,55.62,55.09,55.57,436200.0,38.2788,38.633,38.2649,38.5983,436200.0
2011-11-10 11:10:00,55.58,55.62,55.3,55.32,180000.0,38.6052,38.633,38.4108,38.4246,180000.0
2011-11-10 11:20:00,55.34,55.42,55.24,55.32,109700.0,38.4385,38.4941,38.3691,38.4246,109700.0
2011-11-10 11:30:00,55.33,55.52,55.21,55.36,369900.0,38.4316,38.5636,38.3482,38.4524,369900.0
2011-11-10 11:40:00,55.35,55.7,55.3,55.63,256700.0,38.4455,38.6886,38.4108,38.64,256700.0
2011-11-10 11:50:00,55.63,55.69,55.5,55.51,130900.0,38.64,38.6816,38.5497,38.5566,130900.0
2011-11-10 12:00:00,55.5,55.54,55.4,55.42,173800.0,38.5497,38.5775,38.4802,38.4941,173800.0
2011-11-10 12:10:00,55.43,55.52,55.32,55.39,186000.0,38.501,38.5636,38.4246,38.4733,186000.0
2011-11-10 12:20:00,55.4,55.43,55.26,55.28,167700.0,38.4802,38.501,38.383,38.3969,167700.0
2011-11-10 12:30:00,55.29,55.3,55.14,55.19,122100.0,38.4038,38.4108,38.2996,38.3343,122100.0
2011-11-10 12:40:00,55.19,55.25,55.15,55.21,108200.0,38.3343,38.376,38.3066,38.3482,108200.0
2011-11-10 12:50:00,55.21,55.36,55.2,55.31,127700.0,38.3482,38.4524,38.3413,38.4177,127700.0
2011-11-10 13:00:00,55.32,55.5,55.31,55.48,203800.0,38.4246,38.5497,38.4177,38.5358,203800.0
2011-11-10 13:10:00,55.48,55.75,55.48,55.75,249800.0,38.5358,38.7233,38.5358,38.7233,249800.0
2011-11-10 13:20:00,55.75,55.78,55.56,55.58,121700.0,38.7233,38.7442,38.5913,38.6052,121700.0
2011-11-10 13:30:00,55.57,55.69,55.57,55.65,145900.0,38.5983,38.6816,38.5983,38.6539,145900.0
2011-11-10 13:40:00,55.66,55.74,55.52,55.54,146700.0,38.6608,38.7164,38.5636,38.5775,146700.0
2011-11-10 13:50:00,55.53,55.63,55.52,55.59,125500.0,38.5705,38.64,38.5636,38.6122,125500.0
2011-11-10 14:00:00,55.59,55.63,55.29,55.4,212600.0,38.6122,38.64,38.4038,38.4802,212600.0
2011-11-10 14:10:00,55.4,55.49,55.35,55.45,162900.0,38.4802,38.5427,38.4455,38.5149,162900.0
2011-11-10 14:20:00,55.44,55.46,55.26,55.27,252700.0,38.508,38.5219,38.383,38.3899,252700.0
2011-11-10 14:30:00,55.28,55.33,55.2,55.25,207100.0,38.3969,38.4316,38.3413,38.376,207100.0
2011-11-10 14:40:00,55.24,55.42,55.21,55.39,206500.0,38.3691,38.4941,38.3482,38.4733,206500.0
2011-11-10 14:50:00,55.38,55.44,55.18,55.18,259300.0,38.4663,38.508,38.3274,38.3274,259300.0
2011-11-10 15:00:00,55.19,55.29,55.15,55.18,220600.0,38.3343,38.4038,38.3066,38.3274,220600.0
2011-11-10 15:10:00,55.18,55.35,55.17,55.22,276500.0,38.3274,38.4455,38.3205,38.3552,276500.0
2011-11-10 15:20:00,55.22,55.39,55.13,55.31,358500.0,38.3552,38.4733,38.2927,38.4177,358500.0
2011-11-10 15:30:00,55.31,55.38,55.19,55.25,504500.0,38.4177,38.4663,38.3343,38.376,504500.0
2011-11-10 15:40:00,55.25,55.29,55.15,55.26,469600.0,38.376,38.4038,38.3066,38.383,469600.0
2011-11-10 15:50:00,55.25,55.32,55.16,55.19,1128900.0,38.376,38.4246,38.3135,38.3343,1128900.0
2011-11-11 09:30:00,55.9,56.3,55.84,55.94,619400.0,38.8275,39.1053,38.7858,38.8553,619400.0
2011-11-11 09:40:00,55.94,56.2,55.77,55.78,312700.0,38.8553,39.0359,38.7372,38.7442,312700.0
2011-11-11 09:50:00,55.77,55.92,55.66,55.77,361700.0,38.7372,38.8414,38.6608,38.7372,361700.0
2011-11-11 10:00:00,55.77,56.24,55.76,56.14,409800.0,38.7372,39.0637,38.7303,38.9942,409800.0
2011-11-11 10:10:00,56.14,56.2,55.85,55.85,193700.0,38.9942,39.0359,38.7928,38.7928,193700.0
2011-11-11 10:20:00,55.85,55.99,55.82,55.98,247000.0,38.7928,38.89,38.7719,38.8831,247000.0
2011-11-11 10:30:00,55.98,56.33,55.97,56.25,344200.0,38.8831,39.1262,38.8761,39.0706,344200.0
2011-11-11 10:40:00,56.26,56.51,56.25,56.42,452300.0,39.0776,39.2512,39.0706,39.1887,452300.0
2011-11-11 10:50:00,56.43,56.6,56.42,56.47,327500.0,39.1956,39.3137,39.1887,39.2234,327500.0
2011-11-11 11:00:00,56.47,56.55,56.45,56.49,191200.0,39.2234,39.279,39.2095,39.2373,191200.0
2011-11-11 11:10:00,56.48,56.63,56.41,56.57,308200.0,39.2304,39.3346,39.1817,39.2929,308200.0
2011-11-11 11:20:00,56.57,56.59,56.46,56.46,153900.0,39.2929,39.3068,39.2165,39.2165,153900.0
2011-11-11 11:30:00,56.46,56.56,56.46,56.51,172300.0,39.2165,39.2859,39.2165,39.2512,172300.0
2011-11-11 11:40:00,56.51,56.75,56.5,56.72,508400.0,39.2512,39.4179,39.2443,39.3971,508400.0
2011-11-11 11:50:00,56.71,56.71,56.64,56.67,218900.0,39.3901,39.3901,39.3415,39.3623,218900.0
2011-11-11 12:00:00,56.67,56.7,56.63,56.67,217200.0,39.3623,39.3832,39.3346,39.3623,217200.0
2011-11-11 12:10:00,56.68,56.83,56.66,56.75,279700.0,39.3693,39.4735,39.3554,39.4179,279700.0
2011-11-11 12:20:00,56.77,56.79,56.64,56.7,186800.0,39.4318,39.4457,39.3415,39.3832,186800.0
2011-11-11 12:30:00,56.71,56.71,56.6,56.6,267100.0,39.3901,39.3901,39.3137,39.3137,267100.0
2011-11-11 12:40:00,56.61,56.71,56.6,56.64,199600.0,39.3207,39.3901,39.3137,39.3415,199600.0
2011-11-11 12:50:00,56.65,56.78,56.63,56.77,205500.0,39.3484,39.4387,39.3346,39.4318,205500.0
2011-11-11 13:00:00,56.77,56.99,56.77,56.95,409200.0,39.4318,39.5846,39.4318,39.5568,409200.0
2011-11-11 13:10:00,56.95,56.98,56.88,56.88,204000.0,39.5568,39.5777,39.5082,39.5082,204000.0
2011-11-11 13:20:00,56.89,56.97,56.82,56.86,206700.0,39.5151,39.5707,39.4665,39.4943,206700.0
2011-11-11 13:30:00,56.87,56.95,56.82,56.94,201000.0,39.5013,39.5568,39.4665,39.5499,201000.0
2011-11-11 13:40:00,56.94,56.99,56.89,56.94,215400.0,39.5499,39.5846,39.5151,39.5499,215400.0
2011-11-11 13:50:00,56.94,56.97,56.88,56.9,172500.0,39.5499,39.5707,39.5082,39.5221,172500.0
2011-11-11 14:00:00,56.9,56.97,56.88,56.92,203800.0,39.5221,39.5707,39.5082,39.536,203800.0
2011-11-11 14:10:00,56.91,56.96,56.85,56.89,247600.0,39.529,39.5638,39.4874,39.5151,247600.0
2011-11-11 14:20:00,56.9,56.96,56.84,56.89,237400.0,39.5221,39.5638,39.4804,39.5151,237400.0
2011-11-11 14:30:00,56.9,56.91,56.79,56.82,314300.0,39.5221,39.529,39.4457,39.4665,314300.0
2011-11-11 14:40:00,56.82,56.87,56.68,56.7,188000.0,39.4665,39.5013,39.3693,39.3832,188000.0
2011-11-11 14:50:00,56.7,56.71,56.59,56.64,236100.0,39.3832,39.3901,39.3068,39.3415,236100.0
2011-11-11 15:00:00,56.64,56.69,56.55,56.6,255600.0,39.3415,39.3762,39.279,39.3137,255600.0
2011-11-11 15:10:00,56.59,56.71,56.55,56.68,321000.0,39.3068,39.3901,39.279,39.3693,321000.0
2011-11-11 15:20:00,56.68,56.69,56.6,56.68,358700.0,39.3693,39.3762,39.3137,39.3693,358700.0
2011-11-11 15:30:00,56.68,56.71,56.58,56.58,304400.0,39.3693,39.3901,39.2998,39.2998,304400.0
2011-11-11 15:40:00,56.59,56.59,56.48,56.59,505400.0,39.3068,39.3068,39.2304,39.3068,505400.0
2011-11-11 15:50:00,56.59,56.69,56.56,56.63,1104400.0,39.3068,39.3762,39.2859,39.3346,1104400.0
2011-11-14 09:30:00,56.57,57.19,56.44,57.18,809000.0,39.2929,39.7235,39.2026,39.7166,809000.0
2011-11-14 09:40:00,57.18,57.25,56.93,56.96,587100.0,39.7166,39.7652,39.5429,39.5638,587100.0
2011-11-14 09:50:00,56.95,57.2,56.85,57.19,423100.0,39.5568,39.7305,39.4874,39.7235,423100.0
2011-11-14 10:00:00,57.19,57.4,57.16,57.4,695700.0,39.7235,39.8694,39.7027,39.8694,695700.0
2011-11-14 10:10:00,57.39,57.48,57.38,57.4,427000.0,39.8624,39.925,39.8555,39.8694,427000.0
2011-11-14 10:20:00,57.4,57.46,57.3,57.35,326000.0,39.8694,39.9111,39.7999,39.8347,326000.0
2011-11-14 10:30:00,57.36,57.4,57.17,57.23,334700.0,39.8416,39.8694,39.7096,39.7513,334700.0
2011-11-14 10:40:00,57.23,57.23,57.09,57.14,416000.0,39.7513,39.7513,39.6541,39.6888,416000.0
2011-11-14 10:50:00,57.14,57.28,57.11,57.18,267100.0,39.6888,39.786,39.668,39.7166,267100.0
2011-11-14 11:00:00,57.18,57.4,57.16,57.37,287900.0,39.7166,39.8694,39.7027,39.8485,287900.0
2011-11-14 11:10:00,57.37,57.39,57.11,57.12,220900.0,39.8485,39.8624,39.668,39.6749,220900.0
2011-11-14 11:20:00,57.11,57.14,57.03,57.06,439200.0,39.668,39.6888,39.6124,39.6332,439200.0
2011-11-14 11:30:00,57.06,57.31,57.06,57.23,385000.0,39.6332,39.8069,39.6332,39.7513,385000.0
2011-11-14 11:40:00,57.24,57.29,57.01,57.03,308100.0,39.7583,39.793,39.5985,39.6124,308100.0
2011-11-14 11:50:00,57.03,57.06,56.84,56.95,349100.0,39.6124,39.6332,39.4804,39.5568,349100.0
2011-11-14 12:00:00,56.95,57.03,56.89,57.01,296100.0,39.5568,39.6124,39.5151,39.5985,296100.0
2011-11-14 12:10:00,57.0,57.01,56.9,56.92,435700.0,39.5916,39.5985,39.5221,39.536,435700.0
2011-11-14 12:20:00,56.92,56.93,56.74,56.89,481600.0,39.536,39.5429,39.411,39.5151,481600.0
2011-11-14 12:30:00,56.88,56.93,56.71,56.91,444600.0,39.5082,39.5429,39.3901,39.529,444600.0
2011-11-14 12:40:00,56.91,57.02,56.88,57.01,217700.0,39.529,39.6054,39.5082,39.5985,217700.0
2011-11-14 12:50:00,57.01,57.09,56.95,57.09,331100.0,39.5985,39.6541,39.5568,39.6541,331100.0
2011-11-14 13:00:00,57.09,57.1,56.94,57.0,185700.0,39.6541,39.661,39.5499,39.5916,185700.0
2011-11-14 13:10:00,56.99,57.08,56.92,57.07,189300.0,39.5846,39.6471,39.536,39.6402,189300.0
2011-11-14 13:20:00,57.07,57.17,56.99,57.17,202900.0,39.6402,39.7096,39.5846,39.7096,202900.0
2011-11-14 13:30:00,57.17,57.29,57.14,57.17,264400.0,39.7096,39.793,39.6888,39.7096,264400.0
2011-11-14 13:40:00,57.17,57.2,57.09,57.1,219000.0,39.7096,39.7305,39.6541,39.661,219000.0
2011-11-14 13:50:00,57.1,57.33,57.08,57.32,370400.0,39.661,39.8208,39.6471,39.8138,370400.0
2011-11-14 14:00:00,57.33,57.45,57.3,57.45,335700.0,39.8208,39.9041,39.7999,39.9041,335700.0
2011-11-14 14:10:00,57.45,57.5,57.42,57.42,415000.0,39.9041,39.9388,39.8833,39.8833,415000.0
2011-11-14 14:20:00,57.43,57.44,57.24,57.24,285100.0,39.8902,39.8972,39.7583,39.7583,285100.0
2011-11-14 14:30:00,57.25,57.3,57.22,57.29,321200.0,39.7652,39.7999,39.7444,39.793,321200.0
2011-11-14 14:40:00,57.29,57.34,57.17,57.19,229600.0,39.793,39.8277,39.7096,39.7235,229600.0
2011-11-14 14:50:00,57.17,57.23,57.02,57.03,337900.0,39.7096,39.7513,39.6054,39.6124,337900.0
2011-11-14 15:00:00,57.04,57.15,57.02,57.11,330600.0,39.6193,39.6957,39.6054,39.668,330600.0
2011-11-14 15:10:00,57.11,57.22,57.08,57.1,317600.0,39.668,39.7444,39.6471,39.661,317600.0
2011-11-14 15:20:00,57.1,57.16,57.09,57.1,395200.0,39.661,39.7027,39.6541,39.661,395200.0
2011-11-14 15:30:00,57.1,57.19,57.02,57.04,581700.0,39.661,39.7235,39.6054,39.6193,581700.0
2011-11-14 15:40:00,57.04,57.14,57.03,57.1,461100.0,39.6193,39.6888,39.6124,39.661,461100.0
2011-11-14 15:50:00,57.1,57.14,57.04,57.1,737300.0,39.661,39.6888,39.6193,39.661,737300.0
2011-11-15 09:30:00,56.78,56.94,56.63,56.85,411100.0,39.4387,39.5499,39.3346,39.4874,411100.0
2011-11-15 09:40:00,56.85,57.14,56.82,56.95,305200.0,39.4874,39.6888,39.4665,39.5568,305200.0
2011-11-15 09:50:00,56.96,57.1,56.94,56.96,293400.0,39.5638,39.661,39.5499,39.5638,293400.0
2011-11-15 10:00:00,56.96,56.98,56.62,56.64,397500.0,39.5638,39.5777,39.3276,39.3415,397500.0
2011-11-15 10:10:00,56.62,56.65,56.48,56.61,350800.0,39.3276,39.3484,39.2304,39.3207,350800.0
2011-11-15 10:20:00,56.62,56.84,56.62,56.82,352600.0,39.3276,39.4804,39.3276,39.4665,352600.0
2011-11-15 10:30:00,56.81,57.06,56.78,56.96,405300.0,39.4596,39.6332,39.4387,39.5638,405300.0
2011-11-15 10:40:00,56.96,57.25,56.95,56.98,579400.0,39.5638,39.7652,39.5568,39.5777,579400.0
2011-11-15 10:50:00,56.97,57.05,56.84,56.84,212900.0,39.5707,39.6263,39.4804,39.4804,212900.0
2011-11-15 11:00:00,56.84,56.96,56.82,56.88,257600.0,39.4804,39.5638,39.4665,39.5082,257600.0
2011-11-15 11:10:00,56.88,57.04,56.81,56.82,247400.0,39.5082,39.6193,39.4596,39.4665,247400.0
2011-11-15 11:20:00,56.82,56.86,56.65,56.71,241800.0,39.4665,39.4943,39.3484,39.3901,241800.0
2011-11-15 11:30:00,56.7,56.72,56.57,56.59,196300.0,39.3832,39.3971,39.2929,39.3068,196300.0
2011-11-15 11:40:00,56.59,56.71,56.58,56.68,111400.0,39.3068,39.3901,39.2998,39.3693,111400.0
2011-11-15 11:50:00,56.68,56.99,56.67,56.95,348600.0,39.3693,39.5846,39.3623,39.5568,348600.0
2011-11-15 12:00:00,56.96,57.19,56.95,57.06,340800.0,39.5638,39.7235,39.5568,39.6332,340800.0
2011-11-15 12:10:00,57.06,57.18,56.97,57.06,243100.0,39.6332,39.7166,39.5707,39.6332,243100.0
2011-11-15 12:20:00,57.07,57.36,57.05,57.35,438500.0,39.6402,39.8416,39.6263,39.8347,438500.0
2011-11-15 12:30:00,57.36,57.48,57.27,57.41,302800.0,39.8416,39.925,39.7791,39.8763,302800.0
2011-11-15 12:40:00,57.4,57.48,57.23,57.24,186500.0,39.8694,39.925,39.7513,39.7583,186500.0
2011-11-15 12:50:00,57.24,57.3,57.16,57.29,239900.0,39.7583,39.7999,39.7027,39.793,239900.0
2011-11-15 13:00:00,57.29,57.4,57.27,57.35,200000.0,39.793,39.8694,39.7791,39.8347,200000.0
2011-11-15 13:10:00,57.35,57.37,57.22,57.26,223100.0,39.8347,39.8485,39.7444,39.7721,223100.0
2011-11-15 13:20:00,57.24,57.32,57.23,57.27,162700.0,39.7583,39.8138,39.7513,39.7791,162700.0
2011-11-15 13:30:00,57.26,57.48,57.26,57.44,251600.0,39.7721,39.925,39.7721,39.8972,251600.0
2011-11-15 13:40:00,57.43,57.49,57.4,57.46,195300.0,39.8902,39.9319,39.8694,39.9111,195300.0
2011-11-15 13:50:00,57.46,57.49,57.35,57.36,180800.0,39.9111,39.9319,39.8347,39.8416,180800.0
2011-11-15 14:00:00,57.36,57.42,57.32,57.37,145800.0,39.8416,39.8833,39.8138,39.8485,145800.0
2011-11-15 14:10:00,57.37,57.48,57.37,57.39,256500.0,39.8485,39.925,39.8485,39.8624,256500.0
2011-11-15 14:20:00,57.39,57.48,57.35,57.46,259700.0,39.8624,39.925,39.8347,39.9111,259700.0
2011-11-15 14:30:00,57.47,57.5,57.38,57.4,407100.0,39.918,39.9388,39.8555,39.8694,407100.0
2011-11-15 14:40:00,57.39,57.58,57.39,57.5,378300.0,39.8624,39.9944,39.8624,39.9388,378300.0
2011-11-15 14:50:00,57.5,57.63,57.49,57.54,265000.0,39.9388,40.0291,39.9319,39.9666,265000.0
2011-11-15 15:00:00,57.53,57.68,57.52,57.66,267300.0,39.9597,40.0639,39.9527,40.05,267300.0
2011-11-15 15:10:00,57.66,57.75,57.61,57.61,330900.0,40.05,40.1125,40.0153,40.0153,330900.0
2011-11-15 15:20:00,57.61,57.7,57.61,57.67,225100.0,40.0153,40.0778,40.0153,40.0569,225100.0
2011-11-15 15:30:00,57.67,57.7,57.57,57.59,362300.0,40.0569,40.0778,39.9875,40.0014,362300.0
2011-11-15 15:40:00,57.59,57.66,57.48,57.51,418900.0,40.0014,40.05,39.925,39.9458,418900.0
2011-11-15 15:50:00,57.5,57.51,57.31,57.41,1110400.0,39.9388,39.9458,39.8069,39.8763,1110400.0
2011-11-16 09:30:00,56.71,56.93,56.31,56.71,832600.0,39.3901,39.5429,39.1123,39.3901,832600.0
2011-11-16 09:40:00,56.72,57.12,56.71,57.06,431800.0,39.3971,39.6749,39.3901,39.6332,431800.0
2011-11-16 09:50:00,57.06,57.45,57.06,57.41,881300.0,39.6332,39.9041,39.6332,39.8763,881300.0
2011-11-16 10:00:00,57.42,57.56,56.95,56.98,615500.0,39.8833,39.9805,39.5568,39.5777,615500.0
2011-11-16 10:10:00,56.97,57.05,56.82,57.0,710500.0,39.5707,39.6263,39.4665,39.5916,710500.0
2011-11-16 10:20:00,57.02,57.03,56.85,56.95,224400.0,39.6054,39.6124,39.4874,39.5568,224400.0
2011-11-16 10:30:00,56.95,57.38,56.89,57.26,385600.0,39.5568,39.8555,39.5151,39.7721,385600.0
2011-11-16 10:40:00,57.27,57.46,57.15,57.39,291200.0,39.7791,39.9111,39.6957,39.8624,291200.0
2011-11-16 10:50:00,57.39,57.56,57.37,57.45,240100.0,39.8624,39.9805,39.8485,39.9041,240100.0
2011-11-16 11:00:00,57.47,57.7,57.45,57.7,235400.0,39.918,40.0778,39.9041,40.0778,235400.0
2011-11-16 11:10:00,57.7,57.72,57.55,57.63,213700.0,40.0778,40.0917,39.9736,40.0291,213700.0
2011-11-16 11:20:00,57.63,57.85,57.63,57.76,365800.0,40.0291,40.182,40.0291,40.1194,365800.0
2011-11-16 11:30:00,57.75,57.85,57.65,57.66,357300.0,40.1125,40.182,40.043,40.05,357300.0
2011-11-16 11:40:00,57.66,57.68,57.5,57.54,246300.0,40.05,40.0639,39.9388,39.9666,246300.0
2011-11-16 11:50:00,57.55,57.58,57.43,57.48,240800.0,39.9736,39.9944,39.8902,39.925,240800.0
2011-11-16 12:00:00,57.47,57.54,57.44,57.46,201300.0,39.918,39.9666,39.8972,39.9111,201300.0
2011-11-16 12:10:00,57.46,57.57,57.41,57.55,157000.0,39.9111,39.9875,39.8763,39.9736,157000.0
2011-11-16 12:20:00,57.55,57.56,57.48,57.49,174400.0,39.9736,39.9805,39.925,39.9319,174400.0
2011-11-16 12:30:00,57.5,57.73,57.5,57.67,216700.0,39.9388,40.0986,39.9388,40.0569,216700.0
2011-11-16 12:40:00,57.68,57.73,57.64,57.65,231800.0,40.0639,40.0986,40.0361,40.043,231800.0
2011-11-16 12:50:00,57.64,57.67,57.55,57.65,152900.0,40.0361,40.0569,39.9736,40.043,152900.0
2011-11-16 13:00:00,57.65,57.72,57.62,57.68,142800.0,40.043,40.0917,40.0222,40.0639,142800.0
2011-11-16 13:10:00,57.69,57.84,57.63,57.84,273500.0,40.0708,40.175,40.0291,40.175,273500.0
2011-11-16 13:20:00,57.84,57.92,57.76,57.81,353900.0,40.175,40.2306,40.1194,40.1542,353900.0
2011-11-16 13:30:00,57.82,57.83,57.71,57.81,154700.0,40.1611,40.1681,40.0847,40.1542,154700.0
2011-11-16 13:40:00,57.81,57.97,57.79,57.97,322100.0,40.1542,40.2653,40.1403,40.2653,322100.0
2011-11-16 13:50:00,57.97,57.97,57.8,57.81,275700.0,40.2653,40.2653,40.1472,40.1542,275700.0
2011-11-16 14:00:00,57.81,57.88,57.73,57.74,188700.0,40.1542,40.2028,40.0986,40.1055,188700.0
2011-11-16 14:10:00,57.75,57.78,57.61,57.69,254200.0,40.1125,40.1333,40.0153,40.0708,254200.0
2011-11-16 14:20:00,57.69,57.85,57.68,57.8,174200.0,40.0708,40.182,40.0639,40.1472,174200.0
2011-11-16 14:30:00,57.8,57.93,57.8,57.9,245200.0,40.1472,40.2375,40.1472,40.2167,245200.0
2011-11-16 14:40:00,57.9,57.91,57.78,57.83,267500.0,40.2167,40.2236,40.1333,40.1681,267500.0
2011-11-16 14:50:00,57.83,57.87,57.73,57.8,302600.0,40.1681,40.1958,40.0986,40.1472,302600.0
2011-11-16 15:00:00,57.8,57.81,57.65,57.74,273900.0,40.1472,40.1542,40.043,40.1055,273900.0
2011-11-16 15:10:00,57.75,57.77,57.34,57.52,484900.0,40.1125,40.1264,39.8277,39.9527,484900.0
2011-11-16 15:20:00,57.5,57.53,57.22,57.22,350900.0,39.9388,39.9597,39.7444,39.7444,350900.0
2011-11-16 15:30:00,57.21,57.22,56.73,57.07,749200.0,39.7374,39.7444,39.404,39.6402,749200.0
2011-11-16 15:40:00,57.07,57.16,56.91,57.04,702200.0,39.6402,39.7027,39.529,39.6193,702200.0
2011-11-16 15:50:00,57.04,57.04,56.79,56.88,1479000.0,39.6193,39.6193,39.4457,39.5082,1479000.0
2011-11-17 09:30:00,56.85,57.17,56.64,56.88,581300.0,39.4874,39.7096,39.3415,39.5082,581300.0
2011-11-17 09:40:00,56.86,56.96,56.69,56.81,532100.0,39.4943,39.5638,39.3762,39.4596,532100.0
2011-11-17 09:50:00,56.8,56.93,56.66,56.85,351600.0,39.4526,39.5429,39.3554,39.4874,351600.0
2011-11-17 10:00:00,56.83,56.93,56.69,56.79,510300.0,39.4735,39.5429,39.3762,39.4457,510300.0
2011-11-17 10:10:00,56.78,56.8,56.58,56.69,309500.0,39.4387,39.4526,39.2998,39.3762,309500.0
2011-11-17 10:20:00,56.69,56.87,56.63,56.86,370400.0,39.3762,39.5013,39.3346,39.4943,370400.0
2011-11-17 10:30:00,56.86,57.05,56.7,57.03,473100.0,39.4943,39.6263,39.3832,39.6124,473100.0
2011-11-17 10:40:00,57.02,57.02,56.87,56.88,355000.0,39.6054,39.6054,39.5013,39.5082,355000.0
2011-11-17 10:50:00,56.88,56.93,56.61,56.64,485500.0,39.5082,39.5429,39.3207,39.3415,485500.0
2011-11-17 11:00:00,56.64,56.66,56.3,56.48,678900.0,39.3415,39.3554,39.1053,39.2304,678900.0
2011-11-17 11:10:00,56.48,56.49,56.31,56.37,273600.0,39.2304,39.2373,39.1123,39.154,273600.0
2011-11-17 11:20:00,56.37,56.4,56.18,56.33,511900.0,39.154,39.1748,39.022,39.1262,511900.0
2011-11-17 11:30:00,56.34,56.65,56.34,56.54,281900.0,39.1331,39.3484,39.1331,39.272,281900.0
2011-11-17 11:40:00,56.54,56.76,56.52,56.6,187600.0,39.272,39.4248,39.2581,39.3137,187600.0
2011-11-17 11:50:00,56.61,56.64,56.39,56.44,161500.0,39.3207,39.3415,39.1679,39.2026,161500.0
2011-11-17 12:00:00,56.43,56.46,56.2,56.26,200500.0,39.1956,39.2165,39.0359,39.0776,200500.0
2011-11-17 12:10:00,56.26,56.32,56.09,56.14,495400.0,39.0776,39.1192,38.9595,38.9942,495400.0
2011-11-17 12:20:00,56.14,56.21,56.06,56.09,421000.0,38.9942,39.0428,38.9386,38.9595,421000.0
2011-11-17 12:30:00,56.09,56.1,55.41,55.55,746200.0,38.9595,38.9664,38.4872,38.5844,746200.0
2011-11-17 12:40:00,55.56,55.8,55.48,55.74,558900.0,38.5913,38.758,38.5358,38.7164,558900.0
2011-11-17 12:50:00,55.74,55.88,55.69,55.83,350500.0,38.7164,38.8136,38.6816,38.7789,350500.0
2011-11-17 13:00:00,55.84,55.85,55.63,55.71,316000.0,38.7858,38.7928,38.64,38.6955,316000.0
2011-11-17 13:10:00,55.71,56.12,55.66,56.1,411600.0,38.6955,38.9803,38.6608,38.9664,411600.0
2011-11-17 13:20:00,56.09,56.13,55.91,55.94,323700.0,38.9595,38.9873,38.8344,38.8553,323700.0
2011-11-17 13:30:00,55.94,56.02,55.79,56.0,311200.0,38.8553,38.9109,38.7511,38.897,311200.0
2011-11-17 13:40:00,56.0,56.05,55.91,55.95,398000.0,38.897,38.9317,38.8344,38.8622,398000.0
2011-11-17 13:50:00,55.95,55.98,55.69,55.92,388200.0,38.8622,38.8831,38.6816,38.8414,388200.0
2011-11-17 14:00:00,55.93,55.95,55.72,55.88,259600.0,38.8483,38.8622,38.7025,38.8136,259600.0
2011-11-17 14:10:00,55.88,55.92,55.67,55.75,285000.0,38.8136,38.8414,38.6677,38.7233,285000.0
2011-11-17 14:20:00,55.74,55.83,55.6,55.77,330200.0,38.7164,38.7789,38.6191,38.7372,330200.0
2011-11-17 14:30:00,55.77,55.88,55.72,55.79,392000.0,38.7372,38.8136,38.7025,38.7511,392000.0
2011-11-17 14:40:00,55.81,56.06,55.79,55.98,256700.0,38.765,38.9386,38.7511,38.8831,256700.0
2011-11-17 14:50:00,55.99,56.06,55.97,56.03,256200.0,38.89,38.9386,38.8761,38.9178,256200.0
2011-11-17 15:00:00,56.03,56.13,55.98,56.01,401800.0,38.9178,38.9873,38.8831,38.9039,401800.0
2011-11-17 15:10:00,56.01,56.08,55.92,56.0,531200.0,38.9039,38.9525,38.8414,38.897,531200.0
2011-11-17 15:20:00,56.0,56.12,55.89,55.97,381700.0,38.897,38.9803,38.8206,38.8761,381700.0
2011-11-17 15:30:00,55.96,56.08,55.91,55.91,503000.0,38.8692,38.9525,38.8344,38.8344,503000.0
2011-11-17 15:40:00,55.91,56.29,55.83,56.29,926300.0,38.8344,39.0984,38.7789,39.0984,926300.0
2011-11-17 15:50:00,56.28,56.5,56.2,56.4,2123300.0,39.0914,39.2443,39.0359,39.1748,2123300.0
2011-11-18 09:30:00,56.56,56.56,55.89,56.1,2146000.0,39.2859,39.2859,38.8206,38.9664,2146000.0
2011-11-18 09:40:00,56.08,56.33,55.98,56.1,621300.0,38.9525,39.1262,38.8831,38.9664,621300.0
2011-11-18 09:50:00,56.1,56.37,55.91,56.15,592500.0,38.9664,39.154,38.8344,39.0012,592500.0
2011-11-18 10:00:00,56.2,56.33,56.09,56.12,451900.0,39.0359,39.1262,38.9595,38.9803,451900.0
2011-11-18 10:10:00,56.12,56.26,55.94,56.06,422900.0,38.9803,39.0776,38.8553,38.9386,422900.0
2011-11-18 10:20:00,56.06,56.13,55.76,55.91,385100.0,38.9386,38.9873,38.7303,38.8344,385100.0
2011-11-18 10:30:00,55.92,56.27,55.87,56.23,298700.0,38.8414,39.0845,38.8067,39.0567,298700.0
2011-11-18 10:40:00,56.22,56.36,56.12,56.31,296900.0,39.0498,39.147,38.9803,39.1123,296900.0
2011-11-18 10:50:00,56.32,56.36,56.08,56.11,168800.0,39.1192,39.147,38.9525,38.9734,168800.0
2011-11-18 11:00:00,56.1,56.15,55.89,55.89,228500.0,38.9664,39.0012,38.8206,38.8206,228500.0
2011-11-18 11:10:00,55.9,56.16,55.9,55.96,252800.0,38.8275,39.0081,38.8275,38.8692,252800.0
2011-11-18 11:20:00,55.97,56.05,55.95,55.99,125100.0,38.8761,38.9317,38.8622,38.89,125100.0
2011-11-18 11:30:00,55.98,56.05,55.78,55.87,218200.0,38.8831,38.9317,38.7442,38.8067,218200.0
2011-11-18 11:40:00,55.86,55.91,55.71,55.78,164900.0,38.7997,38.8344,38.6955,38.7442,164900.0
2011-11-18 11:50:00,55.77,55.87,55.75,55.81,151100.0,38.7372,38.8067,38.7233,38.765,151100.0
2011-11-18 12:00:00,55.81,55.83,55.44,55.64,406900.0,38.765,38.7789,38.508,38.6469,406900.0
2011-11-18 12:10:00,55.64,55.77,55.62,55.65,176400.0,38.6469,38.7372,38.633,38.6539,176400.0
2011-11-18 12:20:00,55.65,55.89,55.63,55.88,231700.0,38.6539,38.8206,38.64,38.8136,231700.0
2011-11-18 12:30:00,55.87,55.98,55.85,55.89,173300.0,38.8067,38.8831,38.7928,38.8206,173300.0
2011-11-18 12:40:00,55.89,56.02,55.85,55.97,200500.0,38.8206,38.9109,38.7928,38.8761,200500.0
2011-11-18 12:50:00,55.98,56.0,55.82,55.9,107000.0,38.8831,38.897,38.7719,38.8275,107000.0
2011-11-18 13:00:00,55.89,55.93,55.83,55.87,154800.0,38.8206,38.8483,38.7789,38.8067,154800.0
2011-11-18 13:10:00,55.88,56.02,55.81,55.98,139400.0,38.8136,38.9109,38.765,38.8831,139400.0
2011-11-18 13:20:00,55.99,56.02,55.92,55.93,129500.0,38.89,38.9109,38.8414,38.8483,129500.0
2011-11-18 13:30:00,55.94,56.06,55.92,56.06,263400.0,38.8553,38.9386,38.8414,38.9386,263400.0
2011-11-18 13:40:00,56.05,56.08,55.84,55.91,260400.0,38.9317,38.9525,38.7858,38.8344,260400.0
2011-11-18 13:50:00,55.91,55.96,55.8,55.83,203800.0,38.8344,38.8692,38.758,38.7789,203800.0
2011-11-18 14:00:00,55.82,55.85,55.72,55.72,143000.0,38.7719,38.7928,38.7025,38.7025,143000.0
2011-11-18 14:10:00,55.72,55.82,55.66,55.75,534500.0,38.7025,38.7719,38.6608,38.7233,534500.0
2011-11-18 14:20:00,55.75,55.8,55.58,55.68,198500.0,38.7233,38.758,38.6052,38.6747,198500.0
2011-11-18 14:30:00,55.68,55.79,55.67,55.73,150000.0,38.6747,38.7511,38.6677,38.7094,150000.0
2011-11-18 14:40:00,55.73,55.77,55.67,55.7,133800.0,38.7094,38.7372,38.6677,38.6886,133800.0
2011-11-18 14:50:00,55.69,55.77,55.65,55.75,272600.0,38.6816,38.7372,38.6539,38.7233,272600.0
2011-11-18 15:00:00,55.75,55.83,55.66,55.81,238300.0,38.7233,38.7789,38.6608,38.765,238300.0
2011-11-18 15:10:00,55.8,55.86,55.75,55.83,184000.0,38.758,38.7997,38.7233,38.7789,184000.0
2011-11-18 15:20:00,55.84,55.85,55.73,55.79,239300.0,38.7858,38.7928,38.7094,38.7511,239300.0
2011-11-18 15:30:00,55.78,55.85,55.73,55.8,279300.0,38.7442,38.7928,38.7094,38.758,279300.0
2011-11-18 15:40:00,55.79,55.8,55.7,55.73,510400.0,38.7511,38.758,38.6886,38.7094,510400.0
2011-11-18 15:50:00,55.73,55.77,55.64,55.67,810600.0,38.7094,38.7372,38.6469,38.6677,810600.0
2011-11-21 09:30:00,54.39,54.77,54.3,54.57,973900.0,37.9283,38.1933,37.8656,38.0539,973900.0
2011-11-21 09:40:00,54.56,54.63,54.36,54.37,466800.0,38.0469,38.0957,37.9074,37.9144,466800.0
2011-11-21 09:50:00,54.35,54.59,54.32,54.57,480800.0,37.9004,38.0678,37.8795,38.0539,480800.0
2011-11-21 10:00:00,54.58,54.65,54.21,54.32,487700.0,38.0608,38.1096,37.8028,37.8795,487700.0
2011-11-21 10:10:00,54.32,54.45,54.11,54.13,342100.0,37.8795,37.9702,37.7331,37.747,342100.0
2011-11-21 10:20:00,54.12,54.28,54.09,54.12,429200.0,37.7401,37.8516,37.7191,37.7401,429200.0
2011-11-21 10:30:00,54.12,54.21,54.05,54.13,515000.0,37.7401,37.8028,37.6912,37.747,515000.0
2011-11-21 10:40:00,54.13,54.15,54.04,54.09,310500.0,37.747,37.761,37.6843,37.7191,310500.0
2011-11-21 10:50:00,54.08,54.13,53.99,54.04,561100.0,37.7122,37.747,37.6494,37.6843,561100.0
2011-11-21 11:00:00,54.04,54.1,53.9,53.96,435200.0,37.6843,37.7261,37.5866,37.6285,435200.0
2011-11-21 11:10:00,53.96,54.16,53.96,54.16,276600.0,37.6285,37.768,37.6285,37.768,276600.0
2011-11-21 11:20:00,54.16,54.29,54.01,54.05,208200.0,37.768,37.8586,37.6634,37.6912,208200.0
2011-11-21 11:30:00,54.05,54.12,53.9,53.95,193600.0,37.6912,37.7401,37.5866,37.6215,193600.0
2011-11-21 11:40:00,53.94,54.09,53.8,54.07,297600.0,37.6145,37.7191,37.5169,37.7052,297600.0
2011-11-21 11:50:00,54.07,54.14,54.0,54.07,182500.0,37.7052,37.754,37.6564,37.7052,182500.0
2011-11-21 12:00:00,54.06,54.12,53.98,53.98,108100.0,37.6982,37.7401,37.6424,37.6424,108100.0
2011-11-21 12:10:00,53.97,54.1,53.96,54.01,143000.0,37.6355,37.7261,37.6285,37.6634,143000.0
2011-11-21 12:20:00,54.0,54.06,53.91,53.93,204800.0,37.6564,37.6982,37.5936,37.6076,204800.0
2011-11-21 12:30:00,53.93,53.99,53.87,53.96,171900.0,37.6076,37.6494,37.5657,37.6285,171900.0
2011-11-21 12:40:00,53.97,54.11,53.95,54.09,161300.0,37.6355,37.7331,37.6215,37.7191,161300.0
2011-11-21 12:50:00,54.08,54.16,54.03,54.04,109000.0,37.7122,37.768,37.6773,37.6843,109000.0
2011-11-21 13:00:00,54.03,54.31,54.03,54.3,146500.0,37.6773,37.8726,37.6773,37.8656,146500.0
2011-11-21 13:10:00,54.29,54.36,54.21,54.28,200100.0,37.8586,37.9074,37.8028,37.8516,200100.0
2011-11-21 13:20:00,54.28,54.42,54.22,54.22,152600.0,37.8516,37.9493,37.8098,37.8098,152600.0
2011-11-21 13:30:00,54.22,54.27,54.18,54.23,153300.0,37.8098,37.8447,37.7819,37.8168,153300.0
2011-11-21 13:40:00,54.23,54.32,54.13,54.21,165500.0,37.8168,37.8795,37.747,37.8028,165500.0
2011-11-21 13:50:00,54.22,54.23,53.99,54.01,199300.0,37.8098,37.8168,37.6494,37.6634,199300.0
2011-11-21 14:00:00,54.01,54.18,53.99,54.17,254700.0,37.6634,37.7819,37.6494,37.7749,254700.0
2011-11-21 14:10:00,54.17,54.48,54.15,54.37,551900.0,37.7749,37.9911,37.761,37.9144,551900.0
2011-11-21 14:20:00,54.36,54.39,54.2,54.25,231500.0,37.9074,37.9283,37.7958,37.8307,231500.0
2011-11-21 14:30:00,54.24,54.29,54.12,54.22,292300.0,37.8237,37.8586,37.7401,37.8098,292300.0
2011-11-21 14:40:00,54.21,54.4,54.2,54.27,286900.0,37.8028,37.9353,37.7958,37.8447,286900.0
2011-11-21 14:50:00,54.28,54.3,54.16,54.19,302500.0,37.8516,37.8656,37.768,37.7889,302500.0
2011-11-21 15:00:00,54.18,54.25,54.01,54.15,209800.0,37.7819,37.8307,37.6634,37.761,209800.0
2011-11-21 15:10:00,54.16,54.26,54.06,54.23,334600.0,37.768,37.8377,37.6982,37.8168,334600.0
2011-11-21 15:20:00,54.22,54.49,54.18,54.45,568300.0,37.8098,37.9981,37.7819,37.9702,568300.0
2011-11-21 15:30:00,54.45,54.55,54.32,54.41,449400.0,37.9702,38.0399,37.8795,37.9423,449400.0
2011-11-21 15:40:00,54.42,54.56,54.32,54.56,686100.0,37.9493,38.0469,37.8795,38.0469,686100.0
2011-11-21 15:50:00,54.56,54.56,54.23,54.28,1140200.0,38.0469,38.0469,37.8168,37.8516,1140200.0
2011-11-22 09:30:00,53.93,54.56,53.93,54.48,419600.0,37.6076,38.0469,37.6076,37.9911,419600.0
2011-11-22 09:40:00,54.5,54.67,54.45,54.45,383100.0,38.005,38.1236,37.9702,37.9702,383100.0
2011-11-22 09:50:00,54.46,54.69,54.45,54.66,370000.0,37.9772,38.1375,37.9702,38.1166,370000.0
2011-11-22 10:00:00,54.65,54.7,54.43,54.59,506100.0,38.1096,38.1445,37.9562,38.0678,506100.0
2011-11-22 10:10:00,54.58,54.75,54.48,54.7,377300.0,38.0608,38.1794,37.9911,38.1445,377300.0
2011-11-22 10:20:00,54.7,54.94,54.7,54.91,361700.0,38.1445,38.3119,38.1445,38.291,361700.0
2011-11-22 10:30:00,54.91,54.96,54.65,54.77,348900.0,38.291,38.3258,38.1096,38.1933,348900.0
2011-11-22 10:40:00,54.77,54.79,54.18,54.3,433500.0,38.1933,38.2073,37.7819,37.8656,433500.0
2011-11-22 10:50:00,54.29,54.37,53.96,54.16,504200.0,37.8586,37.9144,37.6285,37.768,504200.0
2011-11-22 11:00:00,54.16,54.36,54.15,54.3,347900.0,37.768,37.9074,37.761,37.8656,347900.0
2011-11-22 11:10:00,54.3,54.44,54.29,54.42,267700.0,37.8656,37.9632,37.8586,37.9493,267700.0
2011-11-22 11:20:00,54.42,54.45,54.22,54.37,249200.0,37.9493,37.9702,37.8098,37.9144,249200.0
2011-11-22 11:30:00,54.38,54.43,54.16,54.19,272800.0,37.9214,37.9562,37.768,37.7889,272800.0
2011-11-22 11:40:00,54.18,54.27,54.05,54.24,325000.0,37.7819,37.8447,37.6912,37.8237,325000.0
2011-11-22 11:50:00,54.24,54.38,54.22,54.29,184700.0,37.8237,37.9214,37.8098,37.8586,184700.0
2011-11-22 12:00:00,54.28,54.55,54.28,54.47,777700.0,37.8516,38.0399,37.8516,37.9841,777700.0
2011-11-22 12:10:00,54.48,54.53,54.33,54.38,354900.0,37.9911,38.026,37.8865,37.9214,354900.0
2011-11-22 12:20:00,54.38,54.57,54.36,54.47,306900.0,37.9214,38.0539,37.9074,37.9841,306900.0
2011-11-22 12:30:00,54.47,54.62,54.36,54.44,208700.0,37.9841,38.0887,37.9074,37.9632,208700.0
2011-11-22 12:40:00,54.45,54.56,54.34,54.35,125500.0,37.9702,38.0469,37.8935,37.9004,125500.0
2011-11-22 12:50:00,54.35,54.69,54.35,54.68,268000.0,37.9004,38.1375,37.9004,38.1306,268000.0
2011-11-22 13:00:00,54.68,54.83,54.62,54.7,387000.0,38.1306,38.2352,38.0887,38.1445,387000.0
2011-11-22 13:10:00,54.7,54.98,54.68,54.95,233200.0,38.1445,38.3398,38.1306,38.3189,233200.0
2011-11-22 13:20:00,54.96,55.02,54.85,54.86,280300.0,38.3258,38.3677,38.2491,38.2561,280300.0
2011-11-22 13:30:00,54.86,54.93,54.78,54.93,154800.0,38.2561,38.3049,38.2003,38.3049,154800.0
2011-11-22 13:40:00,54.93,54.93,54.84,54.91,133800.0,38.3049,38.3049,38.2421,38.291,133800.0
2011-11-22 13:50:00,54.91,54.94,54.7,54.71,191900.0,38.291,38.3119,38.1445,38.1515,191900.0
2011-11-22 14:00:00,54.71,54.72,54.55,54.64,193900.0,38.1515,38.1585,38.0399,38.1027,193900.0
2011-11-22 14:10:00,54.64,54.81,54.64,54.77,152600.0,38.1027,38.2212,38.1027,38.1933,152600.0
2011-11-22 14:20:00,54.76,54.77,54.6,54.66,242200.0,38.1864,38.1933,38.0748,38.1166,242200.0
2011-11-22 14:30:00,54.66,54.7,54.5,54.54,261400.0,38.1166,38.1445,38.005,38.0329,261400.0
2011-11-22 14:40:00,54.54,54.71,54.54,54.61,177100.0,38.0329,38.1515,38.0329,38.0818,177100.0
2011-11-22 14:50:00,54.6,54.61,54.42,54.49,258700.0,38.0748,38.0818,37.9493,37.9981,258700.0
2011-11-22 15:00:00,54.49,54.56,54.41,54.43,239100.0,37.9981,38.0469,37.9423,37.9562,239100.0
2011-11-22 15:10:00,54.43,54.55,54.37,54.5,200900.0,37.9562,38.0399,37.9144,38.005,200900.0
2011-11-22 15:20:00,54.48,54.6,54.44,54.51,175900.0,37.9911,38.0748,37.9632,38.012,175900.0
2011-11-22 15:30:00,54.5,54.69,54.48,54.48,393000.0,38.005,38.1375,37.9911,37.9911,393000.0
2011-11-22 15:40:00,54.48,54.61,54.45,54.57,429400.0,37.9911,38.0818,37.9702,38.0539,429400.0
2011-11-22 15:50:00,54.58,54.59,54.45,54.48,701000.0,38.0608,38.0678,37.9702,37.9911,701000.0
2011-11-23 09:30:00,53.4,53.48,52.91,53.11,1844500.0,37.238,37.2938,36.8963,37.0357,1844500.0
2011-11-23 09:40:00,53.1,53.11,52.51,52.51,1287800.0,37.0288,37.0357,36.6173,36.6173,1287800.0
2011-11-23 09:50:00,52.51,52.54,52.25,52.27,1251600.0,36.6173,36.6383,36.436,36.45,1251600.0
2011-11-23 10:00:00,52.27,52.29,51.96,52.05,1398700.0,36.45,36.4639,36.2338,36.2966,1398700.0
2011-11-23 10:10:00,52.05,52.07,51.8,51.8,1151900.0,36.2966,36.3105,36.1222,36.1222,1151900.0
2011-11-23 10:20:00,51.8,51.92,51.6,51.9,1394100.0,36.1222,36.2059,35.9828,36.192,1394100.0
2011-11-23 10:30:00,51.9,52.29,51.77,52.25,925300.0,36.192,36.4639,36.1013,36.436,925300.0
2011-11-23 10:40:00,52.25,52.27,51.92,52.19,636900.0,36.436,36.45,36.2059,36.3942,636900.0
2011-11-23 10:50:00,52.19,52.5,52.17,52.25,675800.0,36.3942,36.6104,36.3802,36.436,675800.0
2011-11-23 11:00:00,52.23,52.37,52.06,52.1,454400.0,36.4221,36.5197,36.3035,36.3314,454400.0
2011-11-23 11:10:00,52.09,52.23,51.91,52.23,553800.0,36.3245,36.4221,36.1989,36.4221,553800.0
2011-11-23 11:20:00,52.23,52.62,52.12,52.42,908500.0,36.4221,36.694,36.3454,36.5546,908500.0
2011-11-23 11:30:00,52.41,52.48,52.3,52.4,503700.0,36.5476,36.5964,36.4709,36.5406,503700.0
2011-11-23 11:40:00,52.4,52.5,52.28,52.38,342300.0,36.5406,36.6104,36.457,36.5267,342300.0
2011-11-23 11:50:00,52.37,52.4,52.24,52.29,356000.0,36.5197,36.5406,36.4291,36.4639,356000.0
2011-11-23 12:00:00,52.29,52.63,52.29,52.58,326300.0,36.4639,36.701,36.4639,36.6662,326300.0
2011-11-23 12:10:00,52.57,52.67,52.54,52.57,225900.0,36.6592,36.7289,36.6383,36.6592,225900.0
2011-11-23 12:20:00,52.58,52.68,52.5,52.51,232700.0,36.6662,36.7359,36.6104,36.6173,232700.0
2011-11-23 12:30:00,52.51,52.51,52.31,52.35,376500.0,36.6173,36.6173,36.4779,36.5058,376500.0
2011-11-23 12:40:00,52.35,52.44,52.32,52.36,180000.0,36.5058,36.5685,36.4848,36.5127,180000.0
2011-11-23 12:50:00,52.37,52.62,52.35,52.56,301900.0,36.5197,36.694,36.5058,36.6522,301900.0
2011-11-23 13:00:00,52.55,52.58,52.43,52.54,263000.0,36.6452,36.6662,36.5616,36.6383,263000.0
2011-11-23 13:10:00,52.54,52.55,52.38,52.46,187000.0,36.6383,36.6452,36.5267,36.5825,187000.0
2011-11-23 13:20:00,52.46,52.5,52.31,52.46,317400.0,36.5825,36.6104,36.4779,36.5825,317400.0
2011-11-23 13:30:00,52.47,52.48,52.26,52.3,211000.0,36.5894,36.5964,36.443,36.4709,211000.0
2011-11-23 13:40:00,52.29,52.3,52.08,52.19,552500.0,36.4639,36.4709,36.3175,36.3942,552500.0
2011-11-23 13:50:00,52.19,52.37,52.08,52.16,242800.0,36.3942,36.5197,36.3175,36.3733,242800.0
2011-11-23 14:00:00,52.15,52.21,52.08,52.19,224100.0,36.3663,36.4081,36.3175,36.3942,224100.0
2011-11-23 14:10:00,52.18,52.23,51.94,52.22,469000.0,36.3872,36.4221,36.2199,36.4151,469000.0
2011-11-23 14:20:00,52.22,52.33,52.1,52.17,408500.0,36.4151,36.4918,36.3314,36.3802,408500.0
2011-11-23 14:30:00,52.16,52.25,52.07,52.16,434200.0,36.3733,36.436,36.3105,36.3733,434200.0
2011-11-23 14:40:00,52.15,52.3,52.11,52.28,186900.0,36.3663,36.4709,36.3384,36.457,186900.0
2011-11-23 14:50:00,52.29,52.35,52.17,52.2,261000.0,36.4639,36.5058,36.3802,36.4012,261000.0
2011-11-23 15:00:00,52.2,52.35,52.07,52.3,353700.0,36.4012,36.5058,36.3105,36.4709,353700.0
2011-11-23 15:10:00,52.3,52.52,52.3,52.32,372600.0,36.4709,36.6243,36.4709,36.4848,372600.0
2011-11-23 15:20:00,52.33,52.36,52.2,52.26,282600.0,36.4918,36.5127,36.4012,36.443,282600.0
2011-11-23 15:30:00,52.25,52.45,52.25,52.4,387000.0,36.436,36.5755,36.436,36.5406,387000.0
2011-11-23 15:40:00,52.4,52.59,52.36,52.44,697100.0,36.5406,36.6731,36.5127,36.5685,697100.0
2011-11-23 15:50:00,52.43,52.43,52.02,52.03,1287600.0,36.5616,36.5616,36.2756,36.2826,1287600.0
2011-11-25 09:30:00,51.71,52.65,51.68,52.46,546000.0,36.0595,36.715,36.0385,36.5825,546000.0
2011-11-25 09:40:00,52.46,52.73,52.46,52.59,436200.0,36.5825,36.7708,36.5825,36.6731,436200.0
2011-11-25 09:50:00,52.58,52.8,52.46,52.46,359200.0,36.6662,36.8196,36.5825,36.5825,359200.0
2011-11-25 10:00:00,52.46,52.76,52.41,52.64,387800.0,36.5825,36.7917,36.5476,36.708,387800.0
2011-11-25 10:10:00,52.65,52.83,52.6,52.8,302800.0,36.715,36.8405,36.6801,36.8196,302800.0
2011-11-25 10:20:00,52.81,52.93,52.72,52.74,380800.0,36.8265,36.9102,36.7638,36.7777,380800.0
2011-11-25 10:30:00,52.73,52.96,52.67,52.88,310900.0,36.7708,36.9311,36.7289,36.8754,310900.0
2011-11-25 10:40:00,52.86,53.0,52.72,52.76,226600.0,36.8614,36.959,36.7638,36.7917,226600.0
2011-11-25 10:50:00,52.75,52.76,52.41,52.42,316100.0,36.7847,36.7917,36.5476,36.5546,316100.0
2011-11-25 11:00:00,52.43,52.55,52.34,52.48,298700.0,36.5616,36.6452,36.4988,36.5964,298700.0
2011-11-25 11:10:00,52.46,52.65,52.45,52.46,315700.0,36.5825,36.715,36.5755,36.5825,315700.0
2011-11-25 11:20:00,52.46,52.53,52.31,52.33,249800.0,36.5825,36.6313,36.4779,36.4918,249800.0
2011-11-25 11:30:00,52.34,52.49,52.22,52.25,220300.0,36.4988,36.6034,36.4151,36.436,220300.0
2011-11-25 11:40:00,52.25,52.29,52.11,52.22,209500.0,36.436,36.4639,36.3384,36.4151,209500.0
2011-11-25 11:50:00,52.22,52.22,52.03,52.1,206100.0,36.4151,36.4151,36.2826,36.3314,206100.0
2011-11-25 12:00:00,52.09,52.18,52.0,52.05,168300.0,36.3245,36.3872,36.2617,36.2966,168300.0
2011-11-25 12:10:00,52.04,52.1,52.0,52.09,213900.0,36.2896,36.3314,36.2617,36.3245,213900.0
2011-11-25 12:20:00,52.09,52.26,51.98,52.26,241400.0,36.3245,36.443,36.2478,36.443,241400.0
2011-11-25 12:30:00,52.26,52.37,52.15,52.3,321900.0,36.443,36.5197,36.3663,36.4709,321900.0
2011-11-25 12:40:00,52.29,52.43,52.23,52.34,413500.0,36.4639,36.5616,36.4221,36.4988,413500.0
2011-11-25 12:50:00,52.34,52.35,51.85,51.86,987500.0,36.4988,36.5058,36.1571,36.1641,987500.0
2011-11-28 09:30:00,53.42,53.83,53.19,53.64,929300.0,37.2519,37.5378,37.0915,37.4053,929300.0
2011-11-28 09:40:00,53.65,53.94,53.57,53.72,914900.0,37.4123,37.6145,37.3565,37.4611,914900.0
2011-11-28 09:50:00,53.72,53.93,53.69,53.91,335900.0,37.4611,37.6076,37.4402,37.5936,335900.0
2011-11-28 10:00:00,53.91,53.99,53.7,53.97,369500.0,37.5936,37.6494,37.4472,37.6355,369500.0
2011-11-28 10:10:00,53.97,54.04,53.81,53.85,460100.0,37.6355,37.6843,37.5239,37.5518,460100.0
2011-11-28 10:20:00,53.86,53.88,53.64,53.67,248400.0,37.5588,37.5727,37.4053,37.4263,248400.0
2011-11-28 10:30:00,53.68,53.8,53.66,53.7,242400.0,37.4332,37.5169,37.4193,37.4472,242400.0
2011-11-28 10:40:00,53.7,53.82,53.65,53.79,234700.0,37.4472,37.5309,37.4123,37.5099,234700.0
2011-11-28 10:50:00,53.78,53.82,53.67,53.74,369500.0,37.503,37.5309,37.4263,37.4751,369500.0
2011-11-28 11:00:00,53.74,53.88,53.72,53.79,206600.0,37.4751,37.5727,37.4611,37.5099,206600.0
2011-11-28 11:10:00,53.79,53.84,53.69,53.75,215100.0,37.5099,37.5448,37.4402,37.482,215100.0
2011-11-28 11:20:00,53.74,53.84,53.67,53.82,206300.0,37.4751,37.5448,37.4263,37.5309,206300.0
2011-11-28 11:30:00,53.81,53.94,53.8,53.87,179900.0,37.5239,37.6145,37.5169,37.5657,179900.0
2011-11-28 11:40:00,53.87,53.92,53.83,53.88,158200.0,37.5657,37.6006,37.5378,37.5727,158200.0
2011-11-28 11:50:00,53.88,53.91,53.82,53.86,151200.0,37.5727,37.5936,37.5309,37.5588,151200.0
2011-11-28 12:00:00,53.86,53.9,53.81,53.83,141900.0,37.5588,37.5866,37.5239,37.5378,141900.0
2011-11-28 12:10:00,53.83,53.89,53.78,53.78,212500.0,37.5378,37.5797,37.503,37.503,212500.0
2011-11-28 12:20:00,53.79,53.83,53.58,53.59,187200.0,37.5099,37.5378,37.3635,37.3705,187200.0
2011-11-28 12:30:00,53.59,53.68,53.53,53.65,171600.0,37.3705,37.4332,37.3286,37.4123,171600.0
2011-11-28 12:40:00,53.65,53.73,53.64,53.66,168400.0,37.4123,37.4681,37.4053,37.4193,168400.0
2011-11-28 12:50:00,53.65,53.67,53.45,53.5,152000.0,37.4123,37.4263,37.2728,37.3077,152000.0
2011-11-28 13:00:00,53.49,53.62,53.48,53.61,113100.0,37.3007,37.3914,37.2938,37.3844,113100.0
2011-11-28 13:10:00,53.61,53.74,53.56,53.74,94500.0,37.3844,37.4751,37.3495,37.4751,94500.0
2011-11-28 13:20:00,53.75,53.81,53.72,53.78,142300.0,37.482,37.5239,37.4611,37.503,142300.0
2011-11-28 13:30:00,53.78,53.84,53.75,53.8,121200.0,37.503,37.5448,37.482,37.5169,121200.0
2011-11-28 13:40:00,53.8,53.83,53.73,53.77,121200.0,37.5169,37.5378,37.4681,37.496,121200.0
2011-11-28 13:50:00,53.78,53.79,53.63,53.65,247500.0,37.503,37.5099,37.3984,37.4123,247500.0
2011-11-28 14:00:00,53.65,53.8,53.62,53.75,233100.0,37.4123,37.5169,37.3914,37.482,233100.0
2011-11-28 14:10:00,53.74,53.84,53.72,53.8,256500.0,37.4751,37.5448,37.4611,37.5169,256500.0
2011-11-28 14:20:00,53.81,53.85,53.71,53.8,201800.0,37.5239,37.5518,37.4542,37.5169,201800.0
2011-11-28 14:30:00,53.8,53.81,53.72,53.75,142500.0,37.5169,37.5239,37.4611,37.482,142500.0
2011-11-28 14:40:00,53.76,53.83,53.63,53.63,199200.0,37.489,37.5378,37.3984,37.3984,199200.0
2011-11-28 14:50:00,53.63,53.74,53.59,53.7,207800.0,37.3984,37.4751,37.3705,37.4472,207800.0
2011-11-28 15:00:00,53.7,53.79,53.54,53.56,269500.0,37.4472,37.5099,37.3356,37.3495,269500.0
2011-11-28 15:10:00,53.58,53.67,53.43,53.58,244700.0,37.3635,37.4263,37.2589,37.3635,244700.0
2011-11-28 15:20:00,53.59,53.64,53.5,53.51,235600.0,37.3705,37.4053,37.3077,37.3147,235600.0
2011-11-28 15:30:00,53.51,53.73,53.48,53.67,367900.0,37.3147,37.4681,37.2938,37.4263,367900.0
2011-11-28 15:40:00,53.67,53.69,53.53,53.6,393000.0,37.4263,37.4402,37.3286,37.3774,393000.0
2011-11-28 15:50:00,53.61,53.97,53.56,53.95,955800.0,37.3844,37.6355,37.3495,37.6215,955800.0
2011-11-29 09:30:00,53.99,54.24,53.85,54.06,482700.0,37.6494,37.8237,37.5518,37.6982,482700.0
2011-11-29 09:40:00,54.05,54.16,53.93,54.09,237200.0,37.6912,37.768,37.6076,37.7191,237200.0
2011-11-29 09:50:00,54.08,54.39,54.07,54.37,270700.0,37.7122,37.9283,37.7052,37.9144,270700.0
2011-11-29 10:00:00,54.38,54.58,54.12,54.26,696700.0,37.9214,38.0608,37.7401,37.8377,696700.0
2011-11-29 10:10:00,54.25,54.48,54.18,54.41,321400.0,37.8307,37.9911,37.7819,37.9423,321400.0
2011-11-29 10:20:00,54.4,54.44,54.22,54.27,288200.0,37.9353,37.9632,37.8098,37.8447,288200.0
2011-11-29 10:30:00,54.27,54.27,54.14,54.22,246500.0,37.8447,37.8447,37.754,37.8098,246500.0
2011-11-29 10:40:00,54.23,54.28,54.05,54.05,249900.0,37.8168,37.8516,37.6912,37.6912,249900.0
2011-11-29 10:50:00,54.05,54.07,53.83,53.92,275400.0,37.6912,37.7052,37.5378,37.6006,275400.0
2011-11-29 11:00:00,53.92,54.03,53.83,53.89,194900.0,37.6006,37.6773,37.5378,37.5797,194900.0
2011-11-29 11:10:00,53.91,54.03,53.82,54.0,245800.0,37.5936,37.6773,37.5309,37.6564,245800.0
2011-11-29 11:20:00,54.0,54.0,53.77,53.87,345500.0,37.6564,37.6564,37.496,37.5657,345500.0
2011-11-29 11:30:00,53.88,54.05,53.85,53.97,272500.0,37.5727,37.6912,37.5518,37.6355,272500.0
2011-11-29 11:40:00,53.97,54.03,53.87,53.88,247500.0,37.6355,37.6773,37.5657,37.5727,247500.0
2011-11-29 11:50:00,53.88,53.91,53.61,53.7,317600.0,37.5727,37.5936,37.3844,37.4472,317600.0
2011-11-29 12:00:00,53.7,53.86,53.61,53.83,160900.0,37.4472,37.5588,37.3844,37.5378,160900.0
2011-11-29 12:10:00,53.82,53.86,53.68,53.69,159900.0,37.5309,37.5588,37.4332,37.4402,159900.0
2011-11-29 12:20:00,53.69,53.71,53.55,53.66,218300.0,37.4402,37.4542,37.3426,37.4193,218300.0
2011-11-29 12:30:00,53.66,53.66,53.41,53.46,248500.0,37.4193,37.4193,37.2449,37.2798,248500.0
2011-11-29 12:40:00,53.47,53.51,53.3,53.35,229100.0,37.2868,37.3147,37.1682,37.2031,229100.0
2011-11-29 12:50:00,53.34,53.37,53.28,53.31,175400.0,37.1961,37.2171,37.1543,37.1752,175400.0
2011-11-29 13:00:00,53.31,53.31,53.1,53.13,303200.0,37.1752,37.1752,37.0288,37.0497,303200.0
2011-11-29 13:10:00,53.13,53.39,53.11,53.37,181600.0,37.0497,37.231,37.0357,37.2171,181600.0
2011-11-29 13:20:00,53.35,53.56,53.3,53.44,208200.0,37.2031,37.3495,37.1682,37.2659,208200.0
2011-11-29 13:30:00,53.45,53.46,53.3,53.45,119600.0,37.2728,37.2798,37.1682,37.2728,119600.0
2011-11-29 13:40:00,53.46,53.46,53.29,53.3,127000.0,37.2798,37.2798,37.1613,37.1682,127000.0
2011-11-29 13:50:00,53.29,53.34,52.94,52.96,425700.0,37.1613,37.1961,36.9172,36.9311,425700.0
2011-11-29 14:00:00,52.96,53.03,52.85,52.92,638800.0,36.9311,36.98,36.8544,36.9033,638800.0
2011-11-29 14:10:00,52.93,53.03,52.87,53.01,211000.0,36.9102,36.98,36.8684,36.966,211000.0
2011-11-29 14:20:00,53.01,53.2,53.0,53.17,232600.0,36.966,37.0985,36.959,37.0776,232600.0
2011-11-29 14:30:00,53.17,53.41,53.17,53.39,249300.0,37.0776,37.2449,37.0776,37.231,249300.0
2011-11-29 14:40:00,53.4,53.46,53.21,53.21,280200.0,37.238,37.2798,37.1055,37.1055,280200.0
2011-11-29 14:50:00,53.21,53.31,53.08,53.25,268000.0,37.1055,37.1752,37.0148,37.1334,268000.0
2011-11-29 15:00:00,53.26,53.36,53.16,53.17,161900.0,37.1403,37.2101,37.0706,37.0776,161900.0
2011-11-29 15:10:00,53.18,53.5,53.17,53.41,227000.0,37.0846,37.3077,37.0776,37.2449,227000.0
2011-11-29 15:20:00,53.4,53.41,53.28,53.3,172200.0,37.238,37.2449,37.1543,37.1682,172200.0
2011-11-29 15:30:00,53.31,53.47,53.24,53.25,392600.0,37.1752,37.2868,37.1264,37.1334,392600.0
2011-11-29 15:40:00,53.24,53.39,53.16,53.28,431700.0,37.1264,37.231,37.0706,37.1543,431700.0
2011-11-29 15:50:00,53.29,53.29,53.01,53.11,1028200.0,37.1613,37.1613,36.966,37.0357,1028200.0
2011-11-30 09:30:00,54.81,54.94,54.11,54.13,875000.0,38.2212,38.3119,37.7331,37.747,875000.0
2011-11-30 09:40:00,54.12,54.69,54.08,54.66,543600.0,37.7401,38.1375,37.7122,38.1166,543600.0
2011-11-30 09:50:00,54.67,54.72,54.46,54.51,448400.0,38.1236,38.1585,37.9772,38.012,448400.0
2011-11-30 10:00:00,54.51,54.59,54.37,54.37,452800.0,38.012,38.0678,37.9144,37.9144,452800.0
2011-11-30 10:10:00,54.37,54.43,54.16,54.42,718900.0,37.9144,37.9562,37.768,37.9493,718900.0
2011-11-30 10:20:00,54.42,54.51,54.23,54.45,423700.0,37.9493,38.012,37.8168,37.9702,423700.0
2011-11-30 10:30:00,54.45,54.64,54.41,54.6,301400.0,37.9702,38.1027,37.9423,38.0748,301400.0
2011-11-30 10:40:00,54.61,54.74,54.6,54.67,421800.0,38.0818,38.1724,38.0748,38.1236,421800.0
2011-11-30 10:50:00,54.68,54.78,54.64,54.75,254100.0,38.1306,38.2003,38.1027,38.1794,254100.0
2011-11-30 11:00:00,54.75,54.8,54.64,54.7,326900.0,38.1794,38.2143,38.1027,38.1445,326900.0
2011-11-30 11:10:00,54.7,54.84,54.66,54.81,476700.0,38.1445,38.2421,38.1166,38.2212,476700.0
2011-11-30 11:20:00,54.8,54.85,54.77,54.83,243600.0,38.2143,38.2491,38.1933,38.2352,243600.0
2011-11-30 11:30:00,54.82,54.96,54.79,54.9,389300.0,38.2282,38.3258,38.2073,38.284,389300.0
2011-11-30 11:40:00,54.9,54.91,54.83,54.85,262200.0,38.284,38.291,38.2352,38.2491,262200.0
2011-11-30 11:50:00,54.85,54.93,54.81,54.91,265800.0,38.2491,38.3049,38.2212,38.291,265800.0
2011-11-30 12:00:00,54.91,55.0,54.83,54.98,311900.0,38.291,38.3537,38.2352,38.3398,311900.0
2011-11-30 12:10:00,54.99,55.07,54.97,55.04,254600.0,38.3467,38.4025,38.3328,38.3816,254600.0
2011-11-30 12:20:00,55.04,55.12,55.0,55.09,211300.0,38.3816,38.4374,38.3537,38.4165,211300.0
2011-11-30 12:30:00,55.07,55.08,54.98,54.99,191400.0,38.4025,38.4095,38.3398,38.3467,191400.0
2011-11-30 12:40:00,54.99,55.06,54.96,55.04,177000.0,38.3467,38.3956,38.3258,38.3816,177000.0
2011-11-30 12:50:00,55.03,55.06,54.96,55.0,111600.0,38.3746,38.3956,38.3258,38.3537,111600.0
2011-11-30 13:00:00,55.0,55.09,54.96,55.05,198300.0,38.3537,38.4165,38.3258,38.3886,198300.0
2011-11-30 13:10:00,55.05,55.05,54.84,54.86,166700.0,38.3886,38.3886,38.2421,38.2561,166700.0
2011-11-30 13:20:00,54.87,54.88,54.71,54.71,317300.0,38.2631,38.27,38.1515,38.1515,317300.0
2011-11-30 13:30:00,54.71,54.79,54.67,54.68,207800.0,38.1515,38.2073,38.1236,38.1306,207800.0
2011-11-30 13:40:00,54.68,54.74,54.63,54.66,132900.0,38.1306,38.1724,38.0957,38.1166,132900.0
2011-11-30 13:50:00,54.66,54.68,54.59,54.59,161300.0,38.1166,38.1306,38.0678,38.0678,161300.0
2011-11-30 14:00:00,54.58,54.78,54.58,54.63,320200.0,38.0608,38.2003,38.0608,38.0957,320200.0
2011-11-30 14:10:00,54.64,54.69,54.53,54.54,369000.0,38.1027,38.1375,38.026,38.0329,369000.0
2011-11-30 14:20:00,54.54,54.66,54.5,54.59,310200.0,38.0329,38.1166,38.005,38.0678,310200.0
2011-11-30 14:30:00,54.58,54.65,54.56,54.58,225100.0,38.0608,38.1096,38.0469,38.0608,225100.0
2011-11-30 14:40:00,54.58,54.67,54.45,54.47,285900.0,38.0608,38.1236,37.9702,37.9841,285900.0
2011-11-30 14:50:00,54.47,54.62,54.45,54.61,253400.0,37.9841,38.0887,37.9702,38.0818,253400.0
2011-11-30 15:00:00,54.61,54.62,54.49,54.56,303800.0,38.0818,38.0887,37.9981,38.0469,303800.0
2011-11-30 15:10:00,54.56,54.66,54.55,54.64,374500.0,38.0469,38.1166,38.0399,38.1027,374500.0
2011-11-30 15:20:00,54.65,54.7,54.6,54.68,342700.0,38.1096,38.1445,38.0748,38.1306,342700.0
2011-11-30 15:30:00,54.67,54.73,54.62,54.67,508100.0,38.1236,38.1654,38.0887,38.1236,508100.0
2011-11-30 15:40:00,54.66,54.78,54.65,54.7,740300.0,38.1166,38.2003,38.1096,38.1445,740300.0
2011-11-30 15:50:00,54.7,54.85,54.66,54.78,1758000.0,38.1445,38.2491,38.1166,38.2003,1758000.0
2011-12-01 09:30:00,54.7,54.76,54.36,54.41,384800.0,38.1445,38.1864,37.9074,37.9423,384800.0
2011-12-01 09:40:00,54.41,54.67,54.4,54.6,299200.0,37.9423,38.1236,37.9353,38.0748,299200.0
2011-12-01 09:50:00,54.61,54.84,54.61,54.79,265800.0,38.0818,38.2421,38.0818,38.2073,265800.0
2011-12-01 10:00:00,54.8,54.9,54.68,54.83,370700.0,38.2143,38.284,38.1306,38.2352,370700.0
2011-12-01 10:10:00,54.83,54.89,54.69,54.75,268100.0,38.2352,38.277,38.1375,38.1794,268100.0
2011-12-01 10:20:00,54.75,54.78,54.63,54.72,184200.0,38.1794,38.2003,38.0957,38.1585,184200.0
2011-12-01 10:30:00,54.73,54.74,54.45,54.5,255200.0,38.1654,38.1724,37.9702,38.005,255200.0
2011-12-01 10:40:00,54.49,54.57,54.42,54.48,210100.0,37.9981,38.0539,37.9493,37.9911,210100.0
2011-12-01 10:50:00,54.48,54.56,54.4,54.44,259600.0,37.9911,38.0469,37.9353,37.9632,259600.0
2011-12-01 11:00:00,54.44,54.73,54.44,54.71,188800.0,37.9632,38.1654,37.9632,38.1515,188800.0
2011-12-01 11:10:00,54.69,54.69,54.39,54.41,189100.0,38.1375,38.1375,37.9283,37.9423,189100.0
2011-12-01 11:20:00,54.4,54.56,54.36,54.45,191100.0,37.9353,38.0469,37.9074,37.9702,191100.0
2011-12-01 11:30:00,54.46,54.64,54.38,54.63,236800.0,37.9772,38.1027,37.9214,38.0957,236800.0
2011-12-01 11:40:00,54.62,54.7,54.58,54.69,145900.0,38.0887,38.1445,38.0608,38.1375,145900.0
2011-12-01 11:50:00,54.69,54.79,54.66,54.71,183800.0,38.1375,38.2073,38.1166,38.1515,183800.0
2011-12-01 12:00:00,54.69,54.79,54.61,54.69,129700.0,38.1375,38.2073,38.0818,38.1375,129700.0
2011-12-01 12:10:00,54.7,54.72,54.63,54.68,82300.0,38.1445,38.1585,38.0957,38.1306,82300.0
2011-12-01 12:20:00,54.69,54.79,54.68,54.74,128700.0,38.1375,38.2073,38.1306,38.1724,128700.0
2011-12-01 12:30:00,54.74,54.79,54.69,54.72,167400.0,38.1724,38.2073,38.1375,38.1585,167400.0
2011-12-01 12:40:00,54.72,54.74,54.52,54.59,129700.0,38.1585,38.1724,38.019,38.0678,129700.0
2011-12-01 12:50:00,54.58,54.7,54.52,54.52,147400.0,38.0608,38.1445,38.019,38.019,147400.0
2011-12-01 13:00:00,54.53,54.57,54.49,54.54,84600.0,38.026,38.0539,37.9981,38.0329,84600.0
2011-12-01 13:10:00,54.55,54.71,54.55,54.66,144200.0,38.0399,38.1515,38.0399,38.1166,144200.0
2011-12-01 13:20:00,54.66,54.72,54.62,54.68,146300.0,38.1166,38.1585,38.0887,38.1306,146300.0
2011-12-01 13:30:00,54.66,54.71,54.57,54.57,123200.0,38.1166,38.1515,38.0539,38.0539,123200.0
2011-12-01 13:40:00,54.58,54.7,54.58,54.68,160300.0,38.0608,38.1445,38.0608,38.1306,160300.0
2011-12-01 13:50:00,54.68,55.01,54.66,55.0,355500.0,38.1306,38.3607,38.1166,38.3537,355500.0
2011-12-01 14:00:00,55.0,55.09,54.96,55.04,357500.0,38.3537,38.4165,38.3258,38.3816,357500.0
2011-12-01 14:10:00,55.04,55.05,54.83,54.84,190400.0,38.3816,38.3886,38.2352,38.2421,190400.0
2011-12-01 14:20:00,54.84,54.9,54.82,54.86,139000.0,38.2421,38.284,38.2282,38.2561,139000.0
2011-12-01 14:30:00,54.86,54.87,54.77,54.79,191700.0,38.2561,38.2631,38.1933,38.2073,191700.0
2011-12-01 14:40:00,54.79,54.9,54.73,54.87,135900.0,38.2073,38.284,38.1654,38.2631,135900.0
2011-12-01 14:50:00,54.87,54.88,54.75,54.77,130400.0,38.2631,38.27,38.1794,38.1933,130400.0
2011-12-01 15:00:00,54.76,54.83,54.67,54.69,184800.0,38.1864,38.2352,38.1236,38.1375,184800.0
2011-12-01 15:10:00,54.69,54.75,54.65,54.65,262800.0,38.1375,38.1794,38.1096,38.1096,262800.0
2011-12-01 15:20:00,54.65,54.83,54.64,54.82,280500.0,38.1096,38.2352,38.1027,38.2282,280500.0
2011-12-01 15:30:00,54.82,54.85,54.68,54.72,264100.0,38.2282,38.2491,38.1306,38.1585,264100.0
2011-12-01 15:40:00,54.72,54.76,54.57,54.63,324500.0,38.1585,38.1864,38.0539,38.0957,324500.0
2011-12-01 15:50:00,54.63,54.74,54.59,54.73,644000.0,38.0957,38.1724,38.0678,38.1654,644000.0
2011-12-02 09:30:00,55.38,55.7,54.77,54.86,612200.0,38.6187,38.8419,38.1933,38.2561,612200.0
2011-12-02 09:40:00,54.84,54.88,54.54,54.74,843000.0,38.2421,38.27,38.0329,38.1724,843000.0
2011-12-02 09:50:00,54.74,54.93,54.61,54.91,378900.0,38.1724,38.3049,38.0818,38.291,378900.0
2011-12-02 10:00:00,54.92,55.19,54.91,55.08,396800.0,38.2979,38.4862,38.291,38.4095,396800.0
2011-12-02 10:10:00,55.09,55.15,54.93,54.98,501900.0,38.4165,38.4583,38.3049,38.3398,501900.0
2011-12-02 10:20:00,54.99,55.04,54.76,54.84,322200.0,38.3467,38.3816,38.1864,38.2421,322200.0
2011-12-02 10:30:00,54.84,55.07,54.82,55.07,497700.0,38.2421,38.4025,38.2282,38.4025,497700.0
2011-12-02 10:40:00,55.07,55.08,54.93,55.0,341200.0,38.4025,38.4095,38.3049,38.3537,341200.0
2011-12-02 10:50:00,54.99,55.09,54.95,55.07,333400.0,38.3467,38.4165,38.3189,38.4025,333400.0
2011-12-02 11:00:00,55.07,55.22,54.96,55.02,450100.0,38.4025,38.5071,38.3258,38.3677,450100.0
2011-12-02 11:10:00,55.02,55.07,54.94,55.06,223100.0,38.3677,38.4025,38.3119,38.3956,223100.0
2011-12-02 11:20:00,55.05,55.23,55.04,55.22,273000.0,38.3886,38.5141,38.3816,38.5071,273000.0
2011-12-02 11:30:00,55.23,55.28,54.92,54.98,353600.0,38.5141,38.549,38.2979,38.3398,353600.0
2011-12-02 11:40:00,54.97,55.07,54.89,54.89,222300.0,38.3328,38.4025,38.277,38.277,222300.0
2011-12-02 11:50:00,54.88,54.99,54.83,54.96,160700.0,38.27,38.3467,38.2352,38.3258,160700.0
2011-12-02 12:00:00,54.96,54.98,54.86,54.89,140600.0,38.3258,38.3398,38.2561,38.277,140600.0
2011-12-02 12:10:00,54.9,54.94,54.7,54.74,230900.0,38.284,38.3119,38.1445,38.1724,230900.0
2011-12-02 12:20:00,54.74,54.84,54.7,54.7,150000.0,38.1724,38.2421,38.1445,38.1445,150000.0
2011-12-02 12:30:00,54.71,54.72,54.61,54.71,151900.0,38.1515,38.1585,38.0818,38.1515,151900.0
2011-12-02 12:40:00,54.71,54.8,54.6,54.67,287200.0,38.1515,38.2143,38.0748,38.1236,287200.0
2011-12-02 12:50:00,54.68,54.72,54.55,54.64,373500.0,38.1306,38.1585,38.0399,38.1027,373500.0
2011-12-02 13:00:00,54.63,54.78,54.6,54.6,241400.0,38.0957,38.2003,38.0748,38.0748,241400.0
2011-12-02 13:10:00,54.6,54.6,54.41,54.45,204900.0,38.0748,38.0748,37.9423,37.9702,204900.0
2011-12-02 13:20:00,54.46,54.52,54.41,54.45,168600.0,37.9772,38.019,37.9423,37.9702,168600.0
2011-12-02 13:30:00,54.45,54.49,54.39,54.4,145600.0,37.9702,37.9981,37.9283,37.9353,145600.0
2011-12-02 13:40:00,54.41,54.59,54.41,54.57,233500.0,37.9423,38.0678,37.9423,38.0539,233500.0
2011-12-02 13:50:00,54.56,54.65,54.54,54.6,174000.0,38.0469,38.1096,38.0329,38.0748,174000.0
2011-12-02 14:00:00,54.6,54.64,54.41,54.47,195700.0,38.0748,38.1027,37.9423,37.9841,195700.0
2011-12-02 14:10:00,54.48,54.55,54.41,54.45,285700.0,37.9911,38.0399,37.9423,37.9702,285700.0
2011-12-02 14:20:00,54.45,54.48,54.39,54.43,209700.0,37.9702,37.9911,37.9283,37.9562,209700.0
2011-12-02 14:30:00,54.42,54.48,54.36,54.44,128600.0,37.9493,37.9911,37.9074,37.9632,128600.0
2011-12-02 14:40:00,54.43,54.53,54.42,54.47,126900.0,37.9562,38.026,37.9493,37.9841,126900.0
2011-12-02 14:50:00,54.47,54.51,54.38,54.41,173900.0,37.9841,38.012,37.9214,37.9423,173900.0
2011-12-02 15:00:00,54.42,54.57,54.4,54.49,208000.0,37.9493,38.0539,37.9353,37.9981,208000.0
2011-12-02 15:10:00,54.49,54.58,54.48,54.48,156400.0,37.9981,38.0608,37.9911,37.9911,156400.0
2011-12-02 15:20:00,54.49,54.5,54.4,54.47,304900.0,37.9981,38.005,37.9353,37.9841,304900.0
2011-12-02 15:30:00,54.47,54.55,54.38,54.51,315200.0,37.9841,38.0399,37.9214,38.012,315200.0
2011-12-02 15:40:00,54.51,54.54,54.29,54.3,363600.0,38.012,38.0329,37.8586,37.8656,363600.0
2011-12-02 15:50:00,54.3,54.5,54.29,54.34,755000.0,37.8656,38.005,37.8586,37.8935,755000.0
2011-12-05 09:30:00,55.12,55.18,54.03,54.1,1311900.0,38.4374,38.4792,37.6773,37.7261,1311900.0
2011-12-05 09:40:00,54.11,54.28,53.72,53.76,843800.0,37.7331,37.8516,37.4611,37.489,843800.0
2011-12-05 09:50:00,53.77,54.24,53.69,53.99,632500.0,37.496,37.8237,37.4402,37.6494,632500.0
2011-12-05 10:00:00,53.97,54.15,53.82,54.04,601800.0,37.6355,37.761,37.5309,37.6843,601800.0
2011-12-05 10:10:00,54.04,54.27,53.98,54.06,765900.0,37.6843,37.8447,37.6424,37.6982,765900.0
2011-12-05 10:20:00,54.07,54.2,54.02,54.13,375000.0,37.7052,37.7958,37.6703,37.747,375000.0
2011-12-05 10:30:00,54.14,54.27,54.09,54.16,416300.0,37.754,37.8447,37.7191,37.768,416300.0
2011-12-05 10:40:00,54.16,54.2,54.1,54.13,400100.0,37.768,37.7958,37.7261,37.747,400100.0
2011-12-05 10:50:00,54.12,54.15,54.06,54.1,331100.0,37.7401,37.761,37.6982,37.7261,331100.0
2011-12-05 11:00:00,54.08,54.38,54.08,54.36,314500.0,37.7122,37.9214,37.7122,37.9074,314500.0
2011-12-05 11:10:00,54.36,54.44,54.31,54.44,174900.0,37.9074,37.9632,37.8726,37.9632,174900.0
2011-12-05 11:20:00,54.44,54.44,54.31,54.38,217200.0,37.9632,37.9632,37.8726,37.9214,217200.0
2011-12-05 11:30:00,54.38,54.41,54.24,54.35,338400.0,37.9214,37.9423,37.8237,37.9004,338400.0
2011-12-05 11:40:00,54.34,54.35,54.27,54.32,164400.0,37.8935,37.9004,37.8447,37.8795,164400.0
2011-12-05 11:50:00,54.32,54.41,54.3,54.41,116600.0,37.8795,37.9423,37.8656,37.9423,116600.0
2011-12-05 12:00:00,54.41,54.45,54.37,54.42,141900.0,37.9423,37.9702,37.9144,37.9493,141900.0
2011-12-05 12:10:00,54.42,54.47,54.39,54.47,101600.0,37.9493,37.9841,37.9283,37.9841,101600.0
2011-12-05 12:20:00,54.48,54.49,54.37,54.37,190400.0,37.9911,37.9981,37.9144,37.9144,190400.0
2011-12-05 12:30:00,54.38,54.52,54.37,54.43,121200.0,37.9214,38.019,37.9144,37.9562,121200.0
2011-12-05 12:40:00,54.43,54.58,54.4,54.57,154300.0,37.9562,38.0608,37.9353,38.0539,154300.0
2011-12-05 12:50:00,54.57,54.69,54.55,54.65,260500.0,38.0539,38.1375,38.0399,38.1096,260500.0
2011-12-05 13:00:00,54.66,54.72,54.6,54.6,213800.0,38.1166,38.1585,38.0748,38.0748,213800.0
2011-12-05 13:10:00,54.6,54.72,54.6,54.61,181400.0,38.0748,38.1585,38.0748,38.0818,181400.0
2011-12-05 13:20:00,54.61,54.68,54.58,54.62,164300.0,38.0818,38.1306,38.0608,38.0887,164300.0
2011-12-05 13:30:00,54.62,54.74,54.6,54.63,186900.0,38.0887,38.1724,38.0748,38.0957,186900.0
2011-12-05 13:40:00,54.63,54.65,54.3,54.3,530200.0,38.0957,38.1096,37.8656,37.8656,530200.0
2011-12-05 13:50:00,54.3,54.4,54.26,54.35,293400.0,37.8656,37.9353,37.8377,37.9004,293400.0
2011-12-05 14:00:00,54.35,54.35,54.05,54.09,363400.0,37.9004,37.9004,37.6912,37.7191,363400.0
2011-12-05 14:10:00,54.1,54.3,54.09,54.25,311000.0,37.7261,37.8656,37.7191,37.8307,311000.0
2011-12-05 14:20:00,54.25,54.29,54.08,54.2,213100.0,37.8307,37.8586,37.7122,37.7958,213100.0
2011-12-05 14:30:00,54.21,54.26,54.14,54.21,189400.0,37.8028,37.8377,37.754,37.8028,189400.0
2011-12-05 14:40:00,54.22,54.36,54.19,54.35,278500.0,37.8098,37.9074,37.7889,37.9004,278500.0
2011-12-05 14:50:00,54.35,54.49,54.34,54.43,330800.0,37.9004,37.9981,37.8935,37.9562,330800.0
2011-12-05 15:00:00,54.43,54.65,54.22,54.35,746200.0,37.9562,38.1096,37.8098,37.9004,746200.0
2011-12-05 15:10:00,54.35,54.41,54.14,54.22,326300.0,37.9004,37.9423,37.754,37.8098,326300.0
2011-12-05 15:20:00,54.22,54.23,54.06,54.09,338400.0,37.8098,37.8168,37.6982,37.7191,338400.0
2011-12-05 15:30:00,54.09,54.23,54.04,54.15,277500.0,37.7191,37.8168,37.6843,37.761,277500.0
2011-12-05 15:40:00,54.15,54.44,54.06,54.38,453200.0,37.761,37.9632,37.6982,37.9214,453200.0
2011-12-05 15:50:00,54.37,54.48,54.28,54.46,684900.0,37.9144,37.9911,37.8516,37.9772,684900.0
2011-12-06 09:30:00,54.61,54.7,54.05,54.33,499200.0,38.0818,38.1445,37.6912,37.8865,499200.0
2011-12-06 09:40:00,54.33,54.4,54.18,54.33,360100.0,37.8865,37.9353,37.7819,37.8865,360100.0
2011-12-06 09:50:00,54.33,54.57,54.13,54.52,268100.0,37.8865,38.0539,37.747,38.019,268100.0
2011-12-06 10:00:00,54.53,54.89,54.53,54.79,436500.0,38.026,38.277,38.026,38.2073,436500.0
2011-12-06 10:10:00,54.79,54.8,54.54,54.6,250800.0,38.2073,38.2143,38.0329,38.0748,250800.0
2011-12-06 10:20:00,54.61,54.72,54.45,54.61,322700.0,38.0818,38.1585,37.9702,38.0818,322700.0
2011-12-06 10:30:00,54.61,54.72,54.54,54.6,247100.0,38.0818,38.1585,38.0329,38.0748,247100.0
2011-12-06 10:40:00,54.6,54.61,54.38,54.49,217500.0,38.0748,38.0818,37.9214,37.9981,217500.0
2011-12-06 10:50:00,54.49,54.55,54.44,54.49,159100.0,37.9981,38.0399,37.9632,37.9981,159100.0
2011-12-06 11:00:00,54.49,54.55,54.46,54.49,162900.0,37.9981,38.0399,37.9772,37.9981,162900.0
2011-12-06 11:10:00,54.49,54.6,54.48,54.54,121800.0,37.9981,38.0748,37.9911,38.0329,121800.0
2011-12-06 11:20:00,54.54,54.61,54.54,54.56,128900.0,38.0329,38.0818,38.0329,38.0469,128900.0
2011-12-06 11:30:00,54.57,54.6,54.43,54.48,120100.0,38.0539,38.0748,37.9562,37.9911,120100.0
2011-12-06 11:40:00,54.47,54.51,54.4,54.43,115000.0,37.9841,38.012,37.9353,37.9562,115000.0
2011-12-06 11:50:00,54.41,54.65,54.41,54.63,216500.0,37.9423,38.1096,37.9423,38.0957,216500.0
2011-12-06 12:00:00,54.62,54.66,54.57,54.61,152200.0,38.0887,38.1166,38.0539,38.0818,152200.0
2011-12-06 12:10:00,54.6,54.75,54.6,54.72,179700.0,38.0748,38.1794,38.0748,38.1585,179700.0
2011-12-06 12:20:00,54.73,54.78,54.61,54.65,199300.0,38.1654,38.2003,38.0818,38.1096,199300.0
2011-12-06 12:30:00,54.65,54.66,54.54,54.62,122000.0,38.1096,38.1166,38.0329,38.0887,122000.0
2011-12-06 12:40:00,54.62,54.69,54.6,54.68,197100.0,38.0887,38.1375,38.0748,38.1306,197100.0
2011-12-06 12:50:00,54.69,54.74,54.66,54.7,96700.0,38.1375,38.1724,38.1166,38.1445,96700.0
2011-12-06 13:00:00,54.7,54.75,54.65,54.65,155300.0,38.1445,38.1794,38.1096,38.1096,155300.0
2011-12-06 13:10:00,54.65,54.75,54.57,54.74,186700.0,38.1096,38.1794,38.0539,38.1724,186700.0
2011-12-06 13:20:00,54.75,54.92,54.73,54.85,273800.0,38.1794,38.2979,38.1654,38.2491,273800.0
2011-12-06 13:30:00,54.85,54.94,54.84,54.93,159000.0,38.2491,38.3119,38.2421,38.3049,159000.0
2011-12-06 13:40:00,54.93,54.94,54.72,54.76,159500.0,38.3049,38.3119,38.1585,38.1864,159500.0
2011-12-06 13:50:00,54.75,54.82,54.73,54.76,139700.0,38.1794,38.2282,38.1654,38.1864,139700.0
2011-12-06 14:00:00,54.76,54.76,54.63,54.64,154600.0,38.1864,38.1864,38.0957,38.1027,154600.0
2011-12-06 14:10:00,54.63,54.71,54.57,54.68,254100.0,38.0957,38.1515,38.0539,38.1306,254100.0
2011-12-06 14:20:00,54.68,54.7,54.58,54.59,174100.0,38.1306,38.1445,38.0608,38.0678,174100.0
2011-12-06 14:30:00,54.59,54.88,54.57,54.87,346700.0,38.0678,38.27,38.0539,38.2631,346700.0
2011-12-06 14:40:00,54.87,55.14,54.87,55.05,775400.0,38.2631,38.4513,38.2631,38.3886,775400.0
2011-12-06 14:50:00,55.05,55.13,55.0,55.03,311300.0,38.3886,38.4444,38.3537,38.3746,311300.0
2011-12-06 15:00:00,55.03,55.06,55.0,55.03,331900.0,38.3746,38.3956,38.3537,38.3746,331900.0
2011-12-06 15:10:00,55.02,55.16,55.01,55.06,317300.0,38.3677,38.4653,38.3607,38.3956,317300.0
2011-12-06 15:20:00,55.05,55.11,54.89,54.91,332200.0,38.3886,38.4304,38.277,38.291,332200.0
2011-12-06 15:30:00,54.9,55.1,54.9,55.04,422100.0,38.284,38.4235,38.284,38.3816,422100.0
2011-12-06 15:40:00,55.03,55.05,54.83,54.86,436500.0,38.3746,38.3886,38.2352,38.2561,436500.0
2011-12-06 15:50:00,54.86,55.0,54.82,54.85,812900.0,38.2561,38.3537,38.2282,38.2491,812900.0
2011-12-07 09:30:00,54.53,54.64,53.96,53.96,581100.0,38.026,38.1027,37.6285,37.6285,581100.0
2011-12-07 09:40:00,53.96,53.97,53.57,53.8,640900.0,37.6285,37.6355,37.3565,37.5169,640900.0
2011-12-07 09:50:00,53.8,53.88,53.55,53.59,554700.0,37.5169,37.5727,37.3426,37.3705,554700.0
2011-12-07 10:00:00,53.6,53.85,53.59,53.76,472000.0,37.3774,37.5518,37.3705,37.489,472000.0
2011-12-07 10:10:00,53.76,53.96,53.76,53.85,335500.0,37.489,37.6285,37.489,37.5518,335500.0
2011-12-07 10:20:00,53.86,53.93,53.73,53.91,451400.0,37.5588,37.6076,37.4681,37.5936,451400.0
2011-12-07 10:30:00,53.9,54.03,53.76,53.84,462500.0,37.5866,37.6773,37.489,37.5448,462500.0
2011-12-07 10:40:00,53.84,53.92,53.81,53.84,271300.0,37.5448,37.6006,37.5239,37.5448,271300.0
2011-12-07 10:50:00,53.84,53.9,53.63,53.79,408800.0,37.5448,37.5866,37.3984,37.5099,408800.0
2011-12-07 11:00:00,53.8,54.15,53.79,54.13,281400.0,37.5169,37.761,37.5099,37.747,281400.0
2011-12-07 11:10:00,54.12,54.15,54.05,54.12,159100.0,37.7401,37.761,37.6912,37.7401,159100.0
2011-12-07 11:20:00,54.12,54.4,54.09,54.39,363900.0,37.7401,37.9353,37.7191,37.9283,363900.0
2011-12-07 11:30:00,54.4,54.51,54.37,54.44,266800.0,37.9353,38.012,37.9144,37.9632,266800.0
2011-12-07 11:40:00,54.44,54.54,54.35,54.42,214300.0,37.9632,38.0329,37.9004,37.9493,214300.0
2011-12-07 11:50:00,54.41,54.48,54.34,54.46,165500.0,37.9423,37.9911,37.8935,37.9772,165500.0
2011-12-07 12:00:00,54.47,54.57,54.37,54.38,298000.0,37.9841,38.0539,37.9144,37.9214,298000.0
2011-12-07 12:10:00,54.39,54.42,54.28,54.37,165000.0,37.9283,37.9493,37.8516,37.9144,165000.0
2011-12-07 12:20:00,54.37,54.69,54.36,54.64,192000.0,37.9144,38.1375,37.9074,38.1027,192000.0
2011-12-07 12:30:00,54.64,54.65,54.48,54.51,194300.0,38.1027,38.1096,37.9911,38.012,194300.0
2011-12-07 12:40:00,54.52,54.52,54.26,54.27,308100.0,38.019,38.019,37.8377,37.8447,308100.0
2011-12-07 12:50:00,54.27,54.4,54.23,54.36,469000.0,37.8447,37.9353,37.8168,37.9074,469000.0
2011-12-07 13:00:00,54.36,54.43,54.31,54.37,200800.0,37.9074,37.9562,37.8726,37.9144,200800.0
2011-12-07 13:10:00,54.37,54.4,54.26,54.39,178400.0,37.9144,37.9353,37.8377,37.9283,178400.0
2011-12-07 13:20:00,54.39,54.45,54.36,54.43,250400.0,37.9283,37.9702,37.9074,37.9562,250400.0
2011-12-07 13:30:00,54.43,54.52,54.39,54.47,148300.0,37.9562,38.019,37.9283,37.9841,148300.0
2011-12-07 13:40:00,54.47,54.48,54.33,54.33,159900.0,37.9841,37.9911,37.8865,37.8865,159900.0
2011-12-07 13:50:00,54.34,54.35,54.24,54.24,198700.0,37.8935,37.9004,37.8237,37.8237,198700.0
2011-12-07 14:00:00,54.25,54.31,54.1,54.11,223800.0,37.8307,37.8726,37.7261,37.7331,223800.0
2011-12-07 14:10:00,54.1,54.13,54.0,54.03,214600.0,37.7261,37.747,37.6564,37.6773,214600.0
2011-12-07 14:20:00,54.04,54.17,53.98,54.13,297200.0,37.6843,37.7749,37.6424,37.747,297200.0
2011-12-07 14:30:00,54.12,54.22,54.05,54.21,160500.0,37.7401,37.8098,37.6912,37.8028,160500.0
2011-12-07 14:40:00,54.2,54.24,53.92,53.95,286200.0,37.7958,37.8237,37.6006,37.6215,286200.0
2011-12-07 14:50:00,53.96,54.03,53.9,54.02,182300.0,37.6285,37.6773,37.5866,37.6703,182300.0
2011-12-07 15:00:00,54.02,54.06,53.96,53.97,171000.0,37.6703,37.6982,37.6285,37.6355,171000.0
2011-12-07 15:10:00,53.97,54.12,53.91,54.08,323000.0,37.6355,37.7401,37.5936,37.7122,323000.0
2011-12-07 15:20:00,54.08,54.3,54.08,54.27,254000.0,37.7122,37.8656,37.7122,37.8447,254000.0
2011-12-07 15:30:00,54.27,54.51,54.23,54.5,420700.0,37.8447,38.012,37.8168,38.005,420700.0
2011-12-07 15:40:00,54.5,54.74,54.49,54.57,635100.0,38.005,38.1724,37.9981,38.0539,635100.0
2011-12-07 15:50:00,54.56,54.68,54.36,54.44,900800.0,38.0469,38.1306,37.9074,37.9632,900800.0
2011-12-08 09:30:00,54.0,54.66,54.0,54.62,345000.0,37.6564,38.1166,37.6564,38.0887,345000.0
2011-12-08 09:40:00,54.63,54.99,54.58,54.94,564300.0,38.0957,38.3467,38.0608,38.3119,564300.0
2011-12-08 09:50:00,54.95,54.96,54.66,54.72,257700.0,38.3189,38.3258,38.1166,38.1585,257700.0
2011-12-08 10:00:00,54.72,54.78,54.45,54.55,305600.0,38.1585,38.2003,37.9702,38.0399,305600.0
2011-12-08 10:10:00,54.57,54.71,54.51,54.66,650200.0,38.0539,38.1515,38.012,38.1166,650200.0
2011-12-08 10:20:00,54.66,54.73,54.41,54.43,591300.0,38.1166,38.1654,37.9423,37.9562,591300.0
2011-12-08 10:30:00,54.42,54.76,54.42,54.6,331500.0,37.9493,38.1864,37.9493,38.0748,331500.0
2011-12-08 10:40:00,54.6,54.63,54.52,54.57,249900.0,38.0748,38.0957,38.019,38.0539,249900.0
2011-12-08 10:50:00,54.58,54.61,54.42,54.42,215000.0,38.0608,38.0818,37.9493,37.9493,215000.0
2011-12-08 11:00:00,54.41,54.42,54.12,54.19,319500.0,37.9423,37.9493,37.7401,37.7889,319500.0
2011-12-08 11:10:00,54.18,54.18,54.02,54.12,178900.0,37.7819,37.7819,37.6703,37.7401,178900.0
2011-12-08 11:20:00,54.13,54.35,54.13,54.25,173400.0,37.747,37.9004,37.747,37.8307,173400.0
2011-12-08 11:30:00,54.25,54.31,54.2,54.21,225000.0,37.8307,37.8726,37.7958,37.8028,225000.0
2011-12-08 11:40:00,54.21,54.46,54.2,54.45,250700.0,37.8028,37.9772,37.7958,37.9702,250700.0
2011-12-08 11:50:00,54.45,54.54,54.38,54.47,232700.0,37.9702,38.0329,37.9214,37.9841,232700.0
2011-12-08 12:00:00,54.47,54.62,54.32,54.61,306100.0,37.9841,38.0887,37.8795,38.0818,306100.0
2011-12-08 12:10:00,54.61,54.76,54.6,54.73,363600.0,38.0818,38.1864,38.0748,38.1654,363600.0
2011-12-08 12:20:00,54.73,54.75,54.54,54.59,177300.0,38.1654,38.1794,38.0329,38.0678,177300.0
2011-12-08 12:30:00,54.58,54.64,54.47,54.55,180800.0,38.0608,38.1027,37.9841,38.0399,180800.0
2011-12-08 12:40:00,54.54,54.59,54.37,54.53,524300.0,38.0329,38.0678,37.9144,38.026,524300.0
2011-12-08 12:50:00,54.53,54.58,54.48,54.57,107000.0,38.026,38.0608,37.9911,38.0539,107000.0
2011-12-08 13:00:00,54.57,54.57,54.3,54.4,351800.0,38.0539,38.0539,37.8656,37.9353,351800.0
2011-12-08 13:10:00,54.4,54.41,54.26,54.34,332700.0,37.9353,37.9423,37.8377,37.8935,332700.0
2011-12-08 13:20:00,54.33,54.44,54.3,54.41,156600.0,37.8865,37.9632,37.8656,37.9423,156600.0
2011-12-08 13:30:00,54.41,54.42,54.33,54.41,223700.0,37.9423,37.9493,37.8865,37.9423,223700.0
2011-12-08 13:40:00,54.42,54.5,54.37,54.44,221700.0,37.9493,38.005,37.9144,37.9632,221700.0
2011-12-08 13:50:00,54.43,54.47,54.34,54.44,211200.0,37.9562,37.9841,37.8935,37.9632,211200.0
2011-12-08 14:00:00,54.44,54.44,54.3,54.43,343100.0,37.9632,37.9632,37.8656,37.9562,343100.0
2011-12-08 14:10:00,54.43,54.52,54.41,54.51,272800.0,37.9562,38.019,37.9423,38.012,272800.0
2011-12-08 14:20:00,54.51,54.53,54.4,54.41,195900.0,38.012,38.026,37.9353,37.9423,195900.0
2011-12-08 14:30:00,54.41,54.51,54.39,54.48,260600.0,37.9423,38.012,37.9283,37.9911,260600.0
2011-12-08 14:40:00,54.48,54.51,54.35,54.44,309600.0,37.9911,38.012,37.9004,37.9632,309600.0
2011-12-08 14:50:00,54.45,54.48,54.35,54.41,247900.0,37.9702,37.9911,37.9004,37.9423,247900.0
2011-12-08 15:00:00,54.41,54.48,54.39,54.41,279200.0,37.9423,37.9911,37.9283,37.9423,279200.0
2011-12-08 15:10:00,54.41,54.64,54.4,54.64,345300.0,37.9423,38.1027,37.9353,38.1027,345300.0
2011-12-08 15:20:00,54.63,54.72,54.5,54.64,318700.0,38.0957,38.1585,38.005,38.1027,318700.0
2011-12-08 15:30:00,54.63,54.84,54.51,54.57,663200.0,38.0957,38.2421,38.012,38.0539,663200.0
2011-12-08 15:40:00,54.57,54.61,54.1,54.23,948900.0,38.0539,38.0818,37.7261,37.8168,948900.0
2011-12-08 15:50:00,54.22,54.22,53.88,54.1,1410200.0,37.8098,37.8098,37.5727,37.7261,1410200.0
2011-12-09 09:30:00,53.95,54.1,53.75,53.97,512200.0,37.6215,37.7261,37.482,37.6355,512200.0
2011-12-09 09:40:00,53.96,54.19,53.85,54.16,332600.0,37.6285,37.7889,37.5518,37.768,332600.0
2011-12-09 09:50:00,54.16,54.41,54.14,54.21,428200.0,37.768,37.9423,37.754,37.8028,428200.0
2011-12-09 10:00:00,54.2,54.52,54.15,54.47,380600.0,37.7958,38.019,37.761,37.9841,380600.0
2011-12-09 10:10:00,54.48,54.6,54.31,54.34,304000.0,37.9911,38.0748,37.8726,37.8935,304000.0
2011-12-09 10:20:00,54.34,54.42,54.08,54.12,318700.0,37.8935,37.9493,37.7122,37.7401,318700.0
2011-12-09 10:30:00,54.14,54.25,54.07,54.12,255300.0,37.754,37.8307,37.7052,37.7401,255300.0
2011-12-09 10:40:00,54.12,54.26,54.05,54.26,211600.0,37.7401,37.8377,37.6912,37.8377,211600.0
2011-12-09 10:50:00,54.26,54.53,54.18,54.52,464100.0,37.8377,38.026,37.7819,38.019,464100.0
2011-12-09 11:00:00,54.52,54.71,54.5,54.7,278600.0,38.019,38.1515,38.005,38.1445,278600.0
2011-12-09 11:10:00,54.71,54.76,54.6,54.71,191500.0,38.1515,38.1864,38.0748,38.1515,191500.0
2011-12-09 11:20:00,54.71,54.78,54.64,54.77,188700.0,38.1515,38.2003,38.1027,38.1933,188700.0
2011-12-09 11:30:00,54.77,54.81,54.72,54.76,111900.0,38.1933,38.2212,38.1585,38.1864,111900.0
2011-12-09 11:40:00,54.76,54.89,54.65,54.65,258800.0,38.1864,38.277,38.1096,38.1096,258800.0
2011-12-09 11:50:00,54.66,54.76,54.65,54.68,151700.0,38.1166,38.1864,38.1096,38.1306,151700.0
2011-12-09 12:00:00,54.68,54.72,54.58,54.64,128700.0,38.1306,38.1585,38.0608,38.1027,128700.0
2011-12-09 12:10:00,54.65,54.8,54.65,54.8,135500.0,38.1096,38.2143,38.1096,38.2143,135500.0
2011-12-09 12:20:00,54.79,54.84,54.74,54.77,114300.0,38.2073,38.2421,38.1724,38.1933,114300.0
2011-12-09 12:30:00,54.76,54.81,54.68,54.77,327700.0,38.1864,38.2212,38.1306,38.1933,327700.0
2011-12-09 12:40:00,54.77,54.91,54.72,54.84,174900.0,38.1933,38.291,38.1585,38.2421,174900.0
2011-12-09 12:50:00,54.85,55.0,54.85,54.97,319700.0,38.2491,38.3537,38.2491,38.3328,319700.0
2011-12-09 13:00:00,54.96,54.99,54.85,54.88,205400.0,38.3258,38.3467,38.2491,38.27,205400.0
2011-12-09 13:10:00,54.89,54.95,54.87,54.93,85100.0,38.277,38.3189,38.2631,38.3049,85100.0
2011-12-09 13:20:00,54.93,55.09,54.93,55.09,243000.0,38.3049,38.4165,38.3049,38.4165,243000.0
2011-12-09 13:30:00,55.09,55.14,54.99,54.99,230400.0,38.4165,38.4513,38.3467,38.3467,230400.0
2011-12-09 13:40:00,54.99,55.02,54.89,54.99,172100.0,38.3467,38.3677,38.277,38.3467,172100.0
2011-12-09 13:50:00,55.0,55.08,54.97,55.07,271800.0,38.3537,38.4095,38.3328,38.4025,271800.0
2011-12-09 14:00:00,55.07,55.13,55.03,55.13,198200.0,38.4025,38.4444,38.3746,38.4444,198200.0
2011-12-09 14:10:00,55.13,55.15,55.07,55.1,158900.0,38.4444,38.4583,38.4025,38.4235,158900.0
2011-12-09 14:20:00,55.11,55.24,55.04,55.23,236800.0,38.4304,38.5211,38.3816,38.5141,236800.0
2011-12-09 14:30:00,55.23,55.25,55.17,55.17,217800.0,38.5141,38.5281,38.4723,38.4723,217800.0
2011-12-09 14:40:00,55.18,55.3,55.15,55.3,274200.0,38.4792,38.5629,38.4583,38.5629,274200.0
2011-12-09 14:50:00,55.3,55.4,55.28,55.37,388700.0,38.5629,38.6327,38.549,38.6117,388700.0
2011-12-09 15:00:00,55.37,55.38,55.15,55.25,262800.0,38.6117,38.6187,38.4583,38.5281,262800.0
2011-12-09 15:10:00,55.24,55.33,55.16,55.19,241200.0,38.5211,38.5838,38.4653,38.4862,241200.0
2011-12-09 15:20:00,55.2,55.33,55.19,55.33,238100.0,38.4932,38.5838,38.4862,38.5838,238100.0
2011-12-09 15:30:00,55.33,55.33,55.2,55.22,293200.0,38.5838,38.5838,38.4932,38.5071,293200.0
2011-12-09 15:40:00,55.22,55.32,55.1,55.2,506400.0,38.5071,38.5769,38.4235,38.4932,506400.0
2011-12-09 15:50:00,55.21,55.28,55.14,55.17,1020800.0,38.5002,38.549,38.4513,38.4723,1020800.0
2011-12-12 09:30:00,54.41,54.73,54.3,54.52,355800.0,37.9423,38.1654,37.8656,38.019,355800.0
2011-12-12 09:40:00,54.54,54.55,54.3,54.41,237800.0,38.0329,38.0399,37.8656,37.9423,237800.0
2011-12-12 09:50:00,54.41,54.43,54.05,54.16,279200.0,37.9423,37.9562,37.6912,37.768,279200.0
2011-12-12 10:00:00,54.15,54.29,54.05,54.27,248000.0,37.761,37.8586,37.6912,37.8447,248000.0
2011-12-12 10:10:00,54.26,54.29,54.08,54.1,223000.0,37.8377,37.8586,37.7122,37.7261,223000.0
2011-12-12 10:20:00,54.09,54.12,54.01,54.07,228000.0,37.7191,37.7401,37.6634,37.7052,228000.0
2011-12-12 10:30:00,54.07,54.25,54.0,54.16,210600.0,37.7052,37.8307,37.6564,37.768,210600.0
2011-12-12 10:40:00,54.15,54.31,54.1,54.31,154600.0,37.761,37.8726,37.7261,37.8726,154600.0
2011-12-12 10:50:00,54.3,54.32,54.22,54.27,146400.0,37.8656,37.8795,37.8098,37.8447,146400.0
2011-12-12 11:00:00,54.26,54.48,54.25,54.46,244100.0,37.8377,37.9911,37.8307,37.9772,244100.0
2011-12-12 11:10:00,54.46,54.48,54.29,54.29,160200.0,37.9772,37.9911,37.8586,37.8586,160200.0
2011-12-12 11:20:00,54.3,54.63,54.29,54.54,252300.0,37.8656,38.0957,37.8586,38.0329,252300.0
2011-12-12 11:30:00,54.54,54.62,54.5,54.59,240100.0,38.0329,38.0887,38.005,38.0678,240100.0
2011-12-12 11:40:00,54.59,54.61,54.2,54.2,137200.0,38.0678,38.0818,37.7958,37.7958,137200.0
2011-12-12 11:50:00,54.2,54.31,54.04,54.27,244400.0,37.7958,37.8726,37.6843,37.8447,244400.0
2011-12-12 12:00:00,54.27,54.28,54.12,54.18,132300.0,37.8447,37.8516,37.7401,37.7819,132300.0
2011-12-12 12:10:00,54.17,54.3,54.16,54.27,139700.0,37.7749,37.8656,37.768,37.8447,139700.0
2011-12-12 12:20:00,54.28,54.32,54.2,54.22,90500.0,37.8516,37.8795,37.7958,37.8098,90500.0
2011-12-12 12:30:00,54.22,54.25,54.13,54.22,163700.0,37.8098,37.8307,37.747,37.8098,163700.0
2011-12-12 12:40:00,54.23,54.32,54.21,54.31,90800.0,37.8168,37.8795,37.8028,37.8726,90800.0
2011-12-12 12:50:00,54.31,54.35,54.26,54.32,88400.0,37.8726,37.9004,37.8377,37.8795,88400.0
2011-12-12 13:00:00,54.31,54.44,54.27,54.41,188400.0,37.8726,37.9632,37.8447,37.9423,188400.0
2011-12-12 13:10:00,54.4,54.46,54.28,54.35,155000.0,37.9353,37.9772,37.8516,37.9004,155000.0
2011-12-12 13:20:00,54.35,54.44,54.31,54.43,99400.0,37.9004,37.9632,37.8726,37.9562,99400.0
2011-12-12 13:30:00,54.44,54.51,54.4,54.41,118700.0,37.9632,38.012,37.9353,37.9423,118700.0
2011-12-12 13:40:00,54.4,54.55,54.4,54.55,108600.0,37.9353,38.0399,37.9353,38.0399,108600.0
2011-12-12 13:50:00,54.55,54.59,54.44,54.47,123100.0,38.0399,38.0678,37.9632,37.9841,123100.0
2011-12-12 14:00:00,54.47,54.48,54.37,54.42,162000.0,37.9841,37.9911,37.9144,37.9493,162000.0
2011-12-12 14:10:00,54.42,54.44,54.3,54.44,208400.0,37.9493,37.9632,37.8656,37.9632,208400.0
2011-12-12 14:20:00,54.44,54.55,54.42,54.45,192900.0,37.9632,38.0399,37.9493,37.9702,192900.0
2011-12-12 14:30:00,54.45,54.53,54.34,54.41,228300.0,37.9702,38.026,37.8935,37.9423,228300.0
2011-12-12 14:40:00,54.4,54.46,54.37,54.4,127800.0,37.9353,37.9772,37.9144,37.9353,127800.0
2011-12-12 14:50:00,54.4,54.58,54.38,54.54,210100.0,37.9353,38.0608,37.9214,38.0329,210100.0
2011-12-12 15:00:00,54.55,54.57,54.4,54.46,255900.0,38.0399,38.0539,37.9353,37.9772,255900.0
2011-12-12 15:10:00,54.45,54.54,54.43,54.5,221200.0,37.9702,38.0329,37.9562,38.005,221200.0
2011-12-12 15:20:00,54.5,54.69,54.4,54.66,366900.0,38.005,38.1375,37.9353,38.1166,366900.0
2011-12-12 15:30:00,54.66,54.76,54.58,54.76,366000.0,38.1166,38.1864,38.0608,38.1864,366000.0
2011-12-12 15:40:00,54.77,54.86,54.69,54.79,545400.0,38.1933,38.2561,38.1375,38.2073,545400.0
2011-12-12 15:50:00,54.78,54.85,54.69,54.78,1035100.0,38.2003,38.2491,38.1375,38.2003,1035100.0
2011-12-13 09:30:00,55.38,55.73,55.24,55.37,589900.0,38.6187,38.8628,38.5211,38.6117,589900.0
2011-12-13 09:40:00,55.37,55.51,55.18,55.2,293500.0,38.6117,38.7094,38.4792,38.4932,293500.0
2011-12-13 09:50:00,55.21,55.44,55.2,55.44,407300.0,38.5002,38.6605,38.4932,38.6605,407300.0
2011-12-13 10:00:00,55.43,55.57,55.31,55.33,233600.0,38.6536,38.7512,38.5699,38.5838,233600.0
2011-12-13 10:10:00,55.34,55.38,55.15,55.16,229900.0,38.5908,38.6187,38.4583,38.4653,229900.0
2011-12-13 10:20:00,55.16,55.27,55.11,55.11,610800.0,38.4653,38.542,38.4304,38.4304,610800.0
2011-12-13 10:30:00,55.12,55.33,55.08,55.2,357700.0,38.4374,38.5838,38.4095,38.4932,357700.0
2011-12-13 10:40:00,55.2,55.2,54.81,54.86,340700.0,38.4932,38.4932,38.2212,38.2561,340700.0
2011-12-13 10:50:00,54.87,54.93,54.7,54.7,283000.0,38.2631,38.3049,38.1445,38.1445,283000.0
2011-12-13 11:00:00,54.69,54.73,54.49,54.53,331000.0,38.1375,38.1654,37.9981,38.026,331000.0
2011-12-13 11:10:00,54.54,54.79,54.54,54.76,290500.0,38.0329,38.2073,38.0329,38.1864,290500.0
2011-12-13 11:20:00,54.76,54.78,54.65,54.7,118200.0,38.1864,38.2003,38.1096,38.1445,118200.0
2011-12-13 11:30:00,54.7,54.86,54.64,54.86,219400.0,38.1445,38.2561,38.1027,38.2561,219400.0
2011-12-13 11:40:00,54.85,54.86,54.74,54.8,133900.0,38.2491,38.2561,38.1724,38.2143,133900.0
2011-12-13 11:50:00,54.78,54.84,54.7,54.83,111800.0,38.2003,38.2421,38.1445,38.2352,111800.0
2011-12-13 12:00:00,54.82,54.85,54.74,54.84,150100.0,38.2282,38.2491,38.1724,38.2421,150100.0
2011-12-13 12:10:00,54.84,54.85,54.69,54.69,85100.0,38.2421,38.2491,38.1375,38.1375,85100.0
2011-12-13 12:20:00,54.69,54.73,54.63,54.66,222600.0,38.1375,38.1654,38.0957,38.1166,222600.0
2011-12-13 12:30:00,54.66,54.74,54.6,54.64,180700.0,38.1166,38.1724,38.0748,38.1027,180700.0
2011-12-13 12:40:00,54.64,54.77,54.59,54.76,164800.0,38.1027,38.1933,38.0678,38.1864,164800.0
2011-12-13 12:50:00,54.77,54.78,54.68,54.71,149200.0,38.1933,38.2003,38.1306,38.1515,149200.0
2011-12-13 13:00:00,54.72,54.73,54.62,54.66,139700.0,38.1585,38.1654,38.0887,38.1166,139700.0
2011-12-13 13:10:00,54.66,54.8,54.66,54.78,120500.0,38.1166,38.2143,38.1166,38.2003,120500.0
2011-12-13 13:20:00,54.77,54.78,54.68,54.75,123900.0,38.1933,38.2003,38.1306,38.1794,123900.0
2011-12-13 13:30:00,54.74,54.79,54.64,54.67,160300.0,38.1724,38.2073,38.1027,38.1236,160300.0
2011-12-13 13:40:00,54.67,54.74,54.65,54.68,128900.0,38.1236,38.1724,38.1096,38.1306,128900.0
2011-12-13 13:50:00,54.68,54.76,54.68,54.74,89800.0,38.1306,38.1864,38.1306,38.1724,89800.0
2011-12-13 14:00:00,54.74,54.97,54.73,54.86,238200.0,38.1724,38.3328,38.1654,38.2561,238200.0
2011-12-13 14:10:00,54.87,54.87,54.63,54.63,217000.0,38.2631,38.2631,38.0957,38.0957,217000.0
2011-12-13 14:20:00,54.62,54.72,54.49,54.71,233300.0,38.0887,38.1585,37.9981,38.1515,233300.0
2011-12-13 14:30:00,54.7,54.7,54.32,54.32,368600.0,38.1445,38.1445,37.8795,37.8795,368600.0
2011-12-13 14:40:00,54.32,54.36,54.22,54.35,632200.0,37.8795,37.9074,37.8098,37.9004,632200.0
2011-12-13 14:50:00,54.34,54.49,54.34,54.45,313500.0,37.8935,37.9981,37.8935,37.9702,313500.0
2011-12-13 15:00:00,54.46,54.65,54.42,54.45,284600.0,37.9772,38.1096,37.9493,37.9702,284600.0
2011-12-13 15:10:00,54.45,54.49,54.27,54.34,311800.0,37.9702,37.9981,37.8447,37.8935,311800.0
2011-12-13 15:20:00,54.34,54.39,53.88,53.99,703200.0,37.8935,37.9283,37.5727,37.6494,703200.0
2011-12-13 15:30:00,53.99,54.05,53.79,53.88,583700.0,37.6494,37.6912,37.5099,37.5727,583700.0
2011-12-13 15:40:00,53.88,54.1,53.86,54.08,541900.0,37.5727,37.7261,37.5588,37.7122,541900.0
2011-12-13 15:50:00,54.07,54.32,53.94,54.2,1459900.0,37.7052,37.8795,37.6145,37.7958,1459900.0
2011-12-14 09:30:00,54.22,54.31,53.91,54.05,487900.0,37.8098,37.8726,37.5936,37.6912,487900.0
2011-12-14 09:40:00,54.03,54.23,53.55,53.64,443900.0,37.6773,37.8168,37.3426,37.4053,443900.0
2011-12-14 09:50:00,53.63,53.75,53.55,53.69,491100.0,37.3984,37.482,37.3426,37.4402,491100.0
2011-12-14 10:00:00,53.69,53.69,53.33,53.35,509900.0,37.4402,37.4402,37.1892,37.2031,509900.0
2011-12-14 10:10:00,53.34,53.35,53.08,53.35,512300.0,37.1961,37.2031,37.0148,37.2031,512300.0
2011-12-14 10:20:00,53.35,53.41,53.21,53.38,244300.0,37.2031,37.2449,37.1055,37.224,244300.0
2011-12-14 10:30:00,53.37,53.5,53.31,53.36,265400.0,37.2171,37.3077,37.1752,37.2101,265400.0
2011-12-14 10:40:00,53.37,53.4,53.26,53.35,281300.0,37.2171,37.238,37.1403,37.2031,281300.0
2011-12-14 10:50:00,53.35,53.38,53.19,53.19,187100.0,37.2031,37.224,37.0915,37.0915,187100.0
2011-12-14 11:00:00,53.19,53.26,53.06,53.09,304700.0,37.0915,37.1403,37.0009,37.0218,304700.0
2011-12-14 11:10:00,53.08,53.1,52.92,52.94,316400.0,37.0148,37.0288,36.9033,36.9172,316400.0
2011-12-14 11:20:00,52.93,53.03,52.9,52.99,186900.0,36.9102,36.98,36.8893,36.9521,186900.0
2011-12-14 11:30:00,52.99,53.0,52.69,52.75,310600.0,36.9521,36.959,36.7429,36.7847,310600.0
2011-12-14 11:40:00,52.74,53.08,52.73,53.06,247400.0,36.7777,37.0148,36.7708,37.0009,247400.0
2011-12-14 11:50:00,53.06,53.12,53.02,53.08,165000.0,37.0009,37.0427,36.973,37.0148,165000.0
2011-12-14 12:00:00,53.07,53.12,52.97,53.11,131800.0,37.0079,37.0427,36.9381,37.0357,131800.0
2011-12-14 12:10:00,53.11,53.28,53.1,53.25,189800.0,37.0357,37.1543,37.0288,37.1334,189800.0
2011-12-14 12:20:00,53.26,53.27,53.16,53.23,143300.0,37.1403,37.1473,37.0706,37.1194,143300.0
2011-12-14 12:30:00,53.22,53.33,53.22,53.27,144500.0,37.1125,37.1892,37.1125,37.1473,144500.0
2011-12-14 12:40:00,53.28,53.36,53.23,53.24,113000.0,37.1543,37.2101,37.1194,37.1264,113000.0
2011-12-14 12:50:00,53.24,53.26,53.14,53.2,92600.0,37.1264,37.1403,37.0567,37.0985,92600.0
2011-12-14 13:00:00,53.2,53.33,53.14,53.28,123400.0,37.0985,37.1892,37.0567,37.1543,123400.0
2011-12-14 13:10:00,53.28,53.42,53.25,53.4,91100.0,37.1543,37.2519,37.1334,37.238,91100.0
2011-12-14 13:20:00,53.41,53.52,53.41,53.49,144800.0,37.2449,37.3217,37.2449,37.3007,144800.0
2011-12-14 13:30:00,53.49,53.55,53.37,53.48,102700.0,37.3007,37.3426,37.2171,37.2938,102700.0
2011-12-14 13:40:00,53.48,53.52,53.39,53.41,104600.0,37.2938,37.3217,37.231,37.2449,104600.0
2011-12-14 13:50:00,53.41,53.41,53.32,53.37,169200.0,37.2449,37.2449,37.1822,37.2171,169200.0
2011-12-14 14:00:00,53.36,53.43,53.27,53.27,136400.0,37.2101,37.2589,37.1473,37.1473,136400.0
2011-12-14 14:10:00,53.27,53.4,53.22,53.33,124500.0,37.1473,37.238,37.1125,37.1892,124500.0
2011-12-14 14:20:00,53.33,53.43,53.28,53.36,172200.0,37.1892,37.2589,37.1543,37.2101,172200.0
2011-12-14 14:30:00,53.35,53.36,53.12,53.14,198100.0,37.2031,37.2101,37.0427,37.0567,198100.0
2011-12-14 14:40:00,53.14,53.27,53.12,53.23,230500.0,37.0567,37.1473,37.0427,37.1194,230500.0
2011-12-14 14:50:00,53.24,53.24,52.95,53.02,342200.0,37.1264,37.1264,36.9242,36.973,342200.0
2011-12-14 15:00:00,53.01,53.07,52.81,52.84,423400.0,36.966,37.0079,36.8265,36.8475,423400.0
2011-12-14 15:10:00,52.85,53.09,52.84,53.02,450800.0,36.8544,37.0218,36.8475,36.973,450800.0
2011-12-14 15:20:00,53.02,53.03,52.82,52.97,492400.0,36.973,36.98,36.8335,36.9381,492400.0
2011-12-14 15:30:00,52.97,53.08,52.88,52.96,362000.0,36.9381,37.0148,36.8754,36.9311,362000.0
2011-12-14 15:40:00,52.96,53.27,52.95,53.26,393100.0,36.9311,37.1473,36.9242,37.1403,393100.0
2011-12-14 15:50:00,53.26,53.29,53.04,53.09,1094300.0,37.1403,37.1613,36.9869,37.0218,1094300.0
2011-12-15 09:30:00,53.75,53.77,53.2,53.24,677000.0,37.482,37.496,37.0985,37.1264,677000.0
2011-12-15 09:40:00,53.23,53.4,53.14,53.25,327200.0,37.1194,37.238,37.0567,37.1334,327200.0
2011-12-15 09:50:00,53.25,53.38,53.02,53.08,245700.0,37.1334,37.224,36.973,37.0148,245700.0
2011-12-15 10:00:00,53.08,53.23,52.81,52.85,372900.0,37.0148,37.1194,36.8265,36.8544,372900.0
2011-12-15 10:10:00,52.85,52.94,52.74,52.92,233200.0,36.8544,36.9172,36.7777,36.9033,233200.0
2011-12-15 10:20:00,52.93,53.07,52.87,52.89,131500.0,36.9102,37.0079,36.8684,36.8823,131500.0
2011-12-15 10:30:00,52.89,52.92,52.58,52.58,250900.0,36.8823,36.9033,36.6662,36.6662,250900.0
2011-12-15 10:40:00,52.58,52.59,52.31,52.51,555300.0,36.6662,36.6731,36.4779,36.6173,555300.0
2011-12-15 10:50:00,52.5,52.66,52.49,52.62,265100.0,36.6104,36.7219,36.6034,36.694,265100.0
2011-12-15 11:00:00,52.63,52.75,52.49,52.5,174100.0,36.701,36.7847,36.6034,36.6104,174100.0
2011-12-15 11:10:00,52.5,52.61,52.42,52.42,163900.0,36.6104,36.6871,36.5546,36.5546,163900.0
2011-12-15 11:20:00,52.42,52.53,52.32,52.52,245100.0,36.5546,36.6313,36.4848,36.6243,245100.0
2011-12-15 11:30:00,52.53,52.59,52.48,52.48,151900.0,36.6313,36.6731,36.5964,36.5964,151900.0
2011-12-15 11:40:00,52.48,52.51,52.37,52.39,183900.0,36.5964,36.6173,36.5197,36.5337,183900.0
2011-12-15 11:50:00,52.36,52.39,52.25,52.31,168400.0,36.5127,36.5337,36.436,36.4779,168400.0
2011-12-15 12:00:00,52.31,52.44,52.3,52.41,161900.0,36.4779,36.5685,36.4709,36.5476,161900.0
2011-12-15 12:10:00,52.41,52.47,52.32,52.44,124700.0,36.5476,36.5894,36.4848,36.5685,124700.0
2011-12-15 12:20:00,52.44,52.55,52.44,52.52,82300.0,36.5685,36.6452,36.5685,36.6243,82300.0
2011-12-15 12:30:00,52.52,52.63,52.5,52.62,93800.0,36.6243,36.701,36.6104,36.694,93800.0
2011-12-15 12:40:00,52.63,52.66,52.54,52.6,107900.0,36.701,36.7219,36.6383,36.6801,107900.0
2011-12-15 12:50:00,52.61,52.66,52.51,52.55,114600.0,36.6871,36.7219,36.6173,36.6452,114600.0
2011-12-15 13:00:00,52.55,52.59,52.5,52.59,100300.0,36.6452,36.6731,36.6104,36.6731,100300.0
2011-12-15 13:10:00,52.59,52.6,52.46,52.55,124000.0,36.6731,36.6801,36.5825,36.6452,124000.0
2011-12-15 13:20:00,52.56,52.6,52.51,52.54,82700.0,36.6522,36.6801,36.6173,36.6383,82700.0
2011-12-15 13:30:00,52.54,52.57,52.39,52.44,159900.0,36.6383,36.6592,36.5337,36.5685,159900.0
2011-12-15 13:40:00,52.43,52.52,52.34,52.47,318800.0,36.5616,36.6243,36.4988,36.5894,318800.0
2011-12-15 13:50:00,52.47,52.5,52.43,52.47,152800.0,36.5894,36.6104,36.5616,36.5894,152800.0
2011-12-15 14:00:00,52.46,52.51,52.42,52.47,147600.0,36.5825,36.6173,36.5546,36.5894,147600.0
2011-12-15 14:10:00,52.46,52.55,52.45,52.47,202900.0,36.5825,36.6452,36.5755,36.5894,202900.0
2011-12-15 14:20:00,52.47,52.5,52.38,52.4,204500.0,36.5894,36.6104,36.5267,36.5406,204500.0
2011-12-15 14:30:00,52.4,52.43,52.34,52.4,118900.0,36.5406,36.5616,36.4988,36.5406,118900.0
2011-12-15 14:40:00,52.4,52.4,52.21,52.27,186800.0,36.5406,36.5406,36.4081,36.45,186800.0
2011-12-15 14:50:00,52.26,52.3,52.19,52.22,196000.0,36.443,36.4709,36.3942,36.4151,196000.0
2011-12-15 15:00:00,52.22,52.33,52.21,52.33,193500.0,36.4151,36.4918,36.4081,36.4918,193500.0
2011-12-15 15:10:00,52.32,52.48,52.27,52.48,240300.0,36.4848,36.5964,36.45,36.5964,240300.0
2011-12-15 15:20:00,52.48,52.55,52.4,52.54,326100.0,36.5964,36.6452,36.5406,36.6383,326100.0
2011-12-15 15:30:00,52.54,52.62,52.5,52.62,420700.0,36.6383,36.694,36.6104,36.694,420700.0
2011-12-15 15:40:00,52.61,52.71,52.55,52.66,722400.0,36.6871,36.7568,36.6452,36.7219,722400.0
2011-12-15 15:50:00,52.69,52.69,52.5,52.56,1292300.0,36.7429,36.7429,36.6104,36.6522,1292300.0
2011-12-16 09:30:00,52.9,53.25,52.6,53.18,3347600.0,36.8893,37.1334,36.6801,37.0846,3347600.0
2011-12-16 09:40:00,53.16,53.28,52.9,53.01,239900.0,37.0706,37.1543,36.8893,36.966,239900.0
2011-12-16 09:50:00,53.0,53.3,53.0,53.28,292000.0,36.959,37.1682,36.959,37.1543,292000.0
2011-12-16 10:00:00,53.28,53.71,53.21,53.64,532800.0,37.1543,37.4542,37.1055,37.4053,532800.0
2011-12-16 10:10:00,53.64,53.73,53.55,53.59,382100.0,37.4053,37.4681,37.3426,37.3705,382100.0
2011-12-16 10:20:00,53.59,53.75,53.56,53.66,897000.0,37.3705,37.482,37.3495,37.4193,897000.0
2011-12-16 10:30:00,53.67,53.83,53.63,53.75,521500.0,37.4263,37.5378,37.3984,37.482,521500.0
2011-12-16 10:40:00,53.73,53.79,53.69,53.71,242800.0,37.4681,37.5099,37.4402,37.4542,242800.0
2011-12-16 10:50:00,53.7,53.77,53.64,53.64,272900.0,37.4472,37.496,37.4053,37.4053,272900.0
2011-12-16 11:00:00,53.65,53.69,53.4,53.42,331600.0,37.4123,37.4402,37.238,37.2519,331600.0
2011-12-16 11:10:00,53.44,53.58,53.44,53.54,224800.0,37.2659,37.3635,37.2659,37.3356,224800.0
2011-12-16 11:20:00,53.52,53.52,53.43,53.44,198200.0,37.3217,37.3217,37.2589,37.2659,198200.0
2011-12-16 11:30:00,53.44,53.48,53.17,53.17,264100.0,37.2659,37.2938,37.0776,37.0776,264100.0
2011-12-16 11:40:00,53.17,53.24,53.15,53.16,103300.0,37.0776,37.1264,37.0636,37.0706,103300.0
2011-12-16 11:50:00,53.16,53.19,52.88,52.91,178300.0,37.0706,37.0915,36.8754,36.8963,178300.0
2011-12-16 12:00:00,52.92,52.94,52.73,52.93,232900.0,36.9033,36.9172,36.7708,36.9102,232900.0
2011-12-16 12:10:00,52.93,52.98,52.88,52.94,99200.0,36.9102,36.9451,36.8754,36.9172,99200.0
2011-12-16 12:20:00,52.94,52.96,52.83,52.85,81100.0,36.9172,36.9311,36.8405,36.8544,81100.0
2011-12-16 12:30:00,52.84,52.87,52.65,52.73,199100.0,36.8475,36.8684,36.715,36.7708,199100.0
2011-12-16 12:40:00,52.73,52.79,52.6,52.68,316800.0,36.7708,36.8126,36.6801,36.7359,316800.0
2011-12-16 12:50:00,52.68,52.86,52.63,52.75,256600.0,36.7359,36.8614,36.701,36.7847,256600.0
2011-12-16 13:00:00,52.76,52.85,52.73,52.78,337200.0,36.7917,36.8544,36.7708,36.8056,337200.0
2011-12-16 13:10:00,52.77,52.91,52.76,52.87,180900.0,36.7987,36.8963,36.7917,36.8684,180900.0
2011-12-16 13:20:00,52.88,52.94,52.79,52.84,143900.0,36.8754,36.9172,36.8126,36.8475,143900.0
2011-12-16 13:30:00,52.85,52.85,52.72,52.74,131200.0,36.8544,36.8544,36.7638,36.7777,131200.0
2011-12-16 13:40:00,52.74,52.81,52.63,52.81,224400.0,36.7777,36.8265,36.701,36.8265,224400.0
2011-12-16 13:50:00,52.82,52.84,52.54,52.61,393100.0,36.8335,36.8475,36.6383,36.6871,393100.0
2011-12-16 14:00:00,52.61,52.66,52.53,52.61,237400.0,36.6871,36.7219,36.6313,36.6871,237400.0
2011-12-16 14:10:00,52.6,52.64,52.5,52.54,239400.0,36.6801,36.708,36.6104,36.6383,239400.0
2011-12-16 14:20:00,52.54,52.55,52.44,52.45,181200.0,36.6383,36.6452,36.5685,36.5755,181200.0
2011-12-16 14:30:00,52.46,52.67,52.43,52.57,335500.0,36.5825,36.7289,36.5616,36.6592,335500.0
2011-12-16 14:40:00,52.58,52.66,52.49,52.62,299400.0,36.6662,36.7219,36.6034,36.694,299400.0
2011-12-16 14:50:00,52.61,52.66,52.53,52.55,173700.0,36.6871,36.7219,36.6313,36.6452,173700.0
2011-12-16 15:00:00,52.54,52.59,52.42,52.47,319500.0,36.6383,36.6731,36.5546,36.5894,319500.0
2011-12-16 15:10:00,52.47,52.63,52.47,52.55,291800.0,36.5894,36.701,36.5894,36.6452,291800.0
2011-12-16 15:20:00,52.55,52.61,52.44,52.47,580700.0,36.6452,36.6871,36.5685,36.5894,580700.0
2011-12-16 15:30:00,52.47,52.54,52.42,52.44,519000.0,36.5894,36.6383,36.5546,36.5685,519000.0
2011-12-16 15:40:00,52.44,52.59,52.42,52.58,691000.0,36.5685,36.6731,36.5546,36.6662,691000.0
2011-12-16 15:50:00,52.59,52.65,52.52,52.59,1300600.0,36.6731,36.715,36.6243,36.6731,1300600.0
2011-12-19 09:30:00,53.0,53.06,52.7,52.75,341600.0,36.959,37.0009,36.7498,36.7847,341600.0
2011-12-19 09:40:00,52.75,52.77,52.55,52.68,315000.0,36.7847,36.7987,36.6452,36.7359,315000.0
2011-12-19 09:50:00,52.68,52.88,52.55,52.86,256300.0,36.7359,36.8754,36.6452,36.8614,256300.0
2011-12-19 10:00:00,52.87,52.88,52.58,52.79,296600.0,36.8684,36.8754,36.6662,36.8126,296600.0
2011-12-19 10:10:00,52.78,52.89,52.69,52.72,225000.0,36.8056,36.8823,36.7429,36.7638,225000.0
2011-12-19 10:20:00,52.72,52.87,52.69,52.76,146400.0,36.7638,36.8684,36.7429,36.7917,146400.0
2011-12-19 10:30:00,52.77,53.07,52.77,53.01,304300.0,36.7987,37.0079,36.7987,36.966,304300.0
2011-12-19 10:40:00,53.01,53.04,52.69,52.7,228200.0,36.966,36.9869,36.7429,36.7498,228200.0
2011-12-19 10:50:00,52.69,52.7,52.34,52.49,429000.0,36.7429,36.7498,36.4988,36.6034,429000.0
2011-12-19 11:00:00,52.48,52.54,52.22,52.3,237800.0,36.5964,36.6383,36.4151,36.4709,237800.0
2011-12-19 11:10:00,52.31,52.49,52.3,52.47,128000.0,36.4779,36.6034,36.4709,36.5894,128000.0
2011-12-19 11:20:00,52.47,52.55,52.37,52.54,147500.0,36.5894,36.6452,36.5197,36.6383,147500.0
2011-12-19 11:30:00,52.54,52.54,52.3,52.32,148400.0,36.6383,36.6383,36.4709,36.4848,148400.0
2011-12-19 11:40:00,52.33,52.35,52.12,52.23,182100.0,36.4918,36.5058,36.3454,36.4221,182100.0
2011-12-19 11:50:00,52.22,52.46,52.22,52.37,199000.0,36.4151,36.5825,36.4151,36.5197,199000.0
2011-12-19 12:00:00,52.38,52.54,52.37,52.53,111800.0,36.5267,36.6383,36.5197,36.6313,111800.0
2011-12-19 12:10:00,52.54,52.55,52.4,52.45,111200.0,36.6383,36.6452,36.5406,36.5755,111200.0
2011-12-19 12:20:00,52.46,52.5,52.42,52.48,67200.0,36.5825,36.6104,36.5546,36.5964,67200.0
2011-12-19 12:30:00,52.48,52.49,52.41,52.45,125000.0,36.5964,36.6034,36.5476,36.5755,125000.0
2011-12-19 12:40:00,52.44,52.48,52.35,52.39,135300.0,36.5685,36.5964,36.5058,36.5337,135300.0
2011-12-19 12:50:00,52.39,52.43,52.37,52.43,69000.0,36.5337,36.5616,36.5197,36.5616,69000.0
2011-12-19 13:00:00,52.44,52.44,52.37,52.38,133000.0,36.5685,36.5685,36.5197,36.5267,133000.0
2011-12-19 13:10:00,52.38,52.41,52.3,52.36,138600.0,36.5267,36.5476,36.4709,36.5127,138600.0
2011-12-19 13:20:00,52.37,52.38,52.28,52.3,51100.0,36.5197,36.5267,36.457,36.4709,51100.0
2011-12-19 13:30:00,52.31,52.35,52.17,52.2,79800.0,36.4779,36.5058,36.3802,36.4012,79800.0
2011-12-19 13:40:00,52.2,52.28,52.16,52.26,94800.0,36.4012,36.457,36.3733,36.443,94800.0
2011-12-19 13:50:00,52.27,52.42,52.27,52.32,94200.0,36.45,36.5546,36.45,36.4848,94200.0
2011-12-19 14:00:00,52.3,52.33,52.25,52.31,83600.0,36.4709,36.4918,36.436,36.4779,83600.0
2011-12-19 14:10:00,52.3,52.3,52.16,52.18,91400.0,36.4709,36.4709,36.3733,36.3872,91400.0
2011-12-19 14:20:00,52.19,52.25,52.17,52.22,178400.0,36.3942,36.436,36.3802,36.4151,178400.0
2011-12-19 14:30:00,52.22,52.28,52.15,52.27,132700.0,36.4151,36.457,36.3663,36.45,132700.0
2011-12-19 14:40:00,52.27,52.32,52.19,52.21,168000.0,36.45,36.4848,36.3942,36.4081,168000.0
2011-12-19 14:50:00,52.2,52.29,52.17,52.22,191700.0,36.4012,36.4639,36.3802,36.4151,191700.0
2011-12-19 15:00:00,52.22,52.22,51.76,51.78,550300.0,36.4151,36.4151,36.0943,36.1083,550300.0
2011-12-19 15:10:00,51.78,51.92,51.76,51.92,266000.0,36.1083,36.2059,36.0943,36.2059,266000.0
2011-12-19 15:20:00,51.92,51.93,51.77,51.82,248600.0,36.2059,36.2129,36.1013,36.1362,248600.0
2011-12-19 15:30:00,51.81,51.94,51.79,51.92,423600.0,36.1292,36.2199,36.1153,36.2059,423600.0
2011-12-19 15:40:00,51.92,51.98,51.8,51.85,687800.0,36.2059,36.2478,36.1222,36.1571,687800.0
2011-12-19 15:50:00,51.85,51.96,51.77,51.9,967300.0,36.1571,36.2338,36.1013,36.192,967300.0
2011-12-20 09:30:00,52.87,53.03,52.79,52.97,959600.0,36.8684,36.98,36.8126,36.9381,959600.0
2011-12-20 09:40:00,52.97,53.32,52.92,53.3,654900.0,36.9381,37.1822,36.9033,37.1682,654900.0
2011-12-20 09:50:00,53.3,53.45,53.26,53.4,542000.0,37.1682,37.2728,37.1403,37.238,542000.0
2011-12-20 10:00:00,53.4,53.45,53.31,53.32,454100.0,37.238,37.2728,37.1752,37.1822,454100.0
2011-12-20 10:10:00,53.32,53.49,53.28,53.34,294300.0,37.1822,37.3007,37.1543,37.1961,294300.0
2011-12-20 10:20:00,53.34,53.69,53.24,53.59,528700.0,37.1961,37.4402,37.1264,37.3705,528700.0
2011-12-20 10:30:00,53.59,53.74,53.57,53.67,459200.0,37.3705,37.4751,37.3565,37.4263,459200.0
2011-12-20 10:40:00,53.67,53.86,53.67,53.8,541800.0,37.4263,37.5588,37.4263,37.5169,541800.0
2011-12-20 10:50:00,53.79,53.92,53.76,53.85,451200.0,37.5099,37.6006,37.489,37.5518,451200.0
2011-12-20 11:00:00,53.85,53.97,53.84,53.93,405900.0,37.5518,37.6355,37.5448,37.6076,405900.0
2011-12-20 11:10:00,53.93,54.03,53.92,53.98,320600.0,37.6076,37.6773,37.6006,37.6424,320600.0
2011-12-20 11:20:00,53.98,54.02,53.89,53.94,497000.0,37.6424,37.6703,37.5797,37.6145,497000.0
2011-12-20 11:30:00,53.95,53.99,53.78,53.79,314900.0,37.6215,37.6494,37.503,37.5099,314900.0
2011-12-20 11:40:00,53.79,53.97,53.78,53.97,232000.0,37.5099,37.6355,37.503,37.6355,232000.0
2011-12-20 11:50:00,53.97,54.15,53.97,54.04,369600.0,37.6355,37.761,37.6355,37.6843,369600.0
2011-12-20 12:00:00,54.04,54.05,53.93,53.99,127900.0,37.6843,37.6912,37.6076,37.6494,127900.0
2011-12-20 12:10:00,53.99,54.21,53.97,54.19,221900.0,37.6494,37.8028,37.6355,37.7889,221900.0
2011-12-20 12:20:00,54.19,54.25,54.15,54.16,275500.0,37.7889,37.8307,37.761,37.768,275500.0
2011-12-20 12:30:00,54.15,54.19,54.06,54.07,139400.0,37.761,37.7889,37.6982,37.7052,139400.0
2011-12-20 12:40:00,54.08,54.22,54.06,54.17,243100.0,37.7122,37.8098,37.6982,37.7749,243100.0
2011-12-20 12:50:00,54.17,54.22,54.12,54.14,121100.0,37.7749,37.8098,37.7401,37.754,121100.0
2011-12-20 13:00:00,54.13,54.3,54.13,54.29,292000.0,37.747,37.8656,37.747,37.8586,292000.0
2011-12-20 13:10:00,54.3,54.34,54.19,54.22,145000.0,37.8656,37.8935,37.7889,37.8098,145000.0
2011-12-20 13:20:00,54.22,54.28,54.19,54.21,108100.0,37.8098,37.8516,37.7889,37.8028,108100.0
2011-12-20 13:30:00,54.2,54.22,54.14,54.14,126800.0,37.7958,37.8098,37.754,37.754,126800.0
2011-12-20 13:40:00,54.14,54.19,54.08,54.13,145800.0,37.754,37.7889,37.7122,37.747,145800.0
2011-12-20 13:50:00,54.13,54.16,54.06,54.1,172900.0,37.747,37.768,37.6982,37.7261,172900.0
2011-12-20 14:00:00,54.1,54.15,54.05,54.13,158400.0,37.7261,37.761,37.6912,37.747,158400.0
2011-12-20 14:10:00,54.13,54.15,54.09,54.13,136600.0,37.747,37.761,37.7191,37.747,136600.0
2011-12-20 14:20:00,54.13,54.13,54.06,54.1,139000.0,37.747,37.747,37.6982,37.7261,139000.0
2011-12-20 14:30:00,54.1,54.15,54.08,54.1,134100.0,37.7261,37.761,37.7122,37.7261,134100.0
2011-12-20 14:40:00,54.1,54.28,54.09,54.15,220000.0,37.7261,37.8516,37.7191,37.761,220000.0
2011-12-20 14:50:00,54.16,54.17,54.05,54.05,133500.0,37.768,37.7749,37.6912,37.6912,133500.0
2011-12-20 15:00:00,54.06,54.11,54.01,54.08,212200.0,37.6982,37.7331,37.6634,37.7122,212200.0
2011-12-20 15:10:00,54.08,54.16,54.04,54.09,192000.0,37.7122,37.768,37.6843,37.7191,192000.0
2011-12-20 15:20:00,54.09,54.14,54.0,54.13,250600.0,37.7191,37.754,37.6564,37.747,250600.0
2011-12-20 15:30:00,54.14,54.14,53.9,54.04,640500.0,37.754,37.754,37.5866,37.6843,640500.0
2011-12-20 15:40:00,54.04,54.2,54.01,54.16,556500.0,37.6843,37.7958,37.6634,37.768,556500.0
2011-12-20 15:50:00,54.16,54.22,54.06,54.18,1111700.0,37.768,37.8098,37.6982,37.7819,1111700.0
2011-12-21 09:30:00,54.19,54.4,53.68,53.69,597700.0,37.7889,37.9353,37.4332,37.4402,597700.0
2011-12-21 09:40:00,53.71,53.83,53.49,53.66,311300.0,37.4542,37.5378,37.3007,37.4193,311300.0
2011-12-21 09:50:00,53.66,53.71,53.35,53.48,246700.0,37.4193,37.4542,37.2031,37.2938,246700.0
2011-12-21 10:00:00,53.5,53.51,53.27,53.36,315900.0,37.3077,37.3147,37.1473,37.2101,315900.0
2011-12-21 10:10:00,53.36,53.53,53.36,53.44,210100.0,37.2101,37.3286,37.2101,37.2659,210100.0
2011-12-21 10:20:00,53.44,53.56,53.28,53.39,335200.0,37.2659,37.3495,37.1543,37.231,335200.0
2011-12-21 10:30:00,53.38,53.61,53.35,53.56,249400.0,37.224,37.3844,37.2031,37.3495,249400.0
2011-12-21 10:40:00,53.57,53.61,53.43,53.47,146100.0,37.3565,37.3844,37.2589,37.2868,146100.0
2011-12-21 10:50:00,53.47,53.47,53.02,53.11,327100.0,37.2868,37.2868,36.973,37.0357,327100.0
2011-12-21 11:00:00,53.12,53.14,52.89,53.02,328700.0,37.0427,37.0567,36.8823,36.973,328700.0
2011-12-21 11:10:00,53.03,53.16,52.95,53.0,167600.0,36.98,37.0706,36.9242,36.959,167600.0
2011-12-21 11:20:00,52.99,53.12,52.97,53.1,153100.0,36.9521,37.0427,36.9381,37.0288,153100.0
2011-12-21 11:30:00,53.1,53.19,53.08,53.15,164400.0,37.0288,37.0915,37.0148,37.0636,164400.0
2011-12-21 11:40:00,53.16,53.24,53.06,53.24,93400.0,37.0706,37.1264,37.0009,37.1264,93400.0
2011-12-21 11:50:00,53.23,53.26,53.12,53.23,193100.0,37.1194,37.1403,37.0427,37.1194,193100.0
2011-12-21 12:00:00,53.23,53.34,53.1,53.12,244200.0,37.1194,37.1961,37.0288,37.0427,244200.0
2011-12-21 12:10:00,53.12,53.14,53.03,53.12,100500.0,37.0427,37.0567,36.98,37.0427,100500.0
2011-12-21 12:20:00,53.12,53.14,52.88,52.9,168900.0,37.0427,37.0567,36.8754,36.8893,168900.0
2011-12-21 12:30:00,52.91,52.93,52.8,52.92,193800.0,36.8963,36.9102,36.8196,36.9033,193800.0
2011-12-21 12:40:00,52.91,53.07,52.88,53.05,114800.0,36.8963,37.0079,36.8754,36.9939,114800.0
2011-12-21 12:50:00,53.05,53.14,53.04,53.13,117500.0,36.9939,37.0567,36.9869,37.0497,117500.0
2011-12-21 13:00:00,53.12,53.24,53.12,53.19,125000.0,37.0427,37.1264,37.0427,37.0915,125000.0
2011-12-21 13:10:00,53.19,53.22,53.12,53.18,133500.0,37.0915,37.1125,37.0427,37.0846,133500.0
2011-12-21 13:20:00,53.18,53.23,53.17,53.21,95300.0,37.0846,37.1194,37.0776,37.1055,95300.0
2011-12-21 13:30:00,53.2,53.2,53.04,53.08,125900.0,37.0985,37.0985,36.9869,37.0148,125900.0
2011-12-21 13:40:00,53.07,53.08,52.93,53.03,98300.0,37.0079,37.0148,36.9102,36.98,98300.0
2011-12-21 13:50:00,53.03,53.2,53.01,53.13,161900.0,36.98,37.0985,36.966,37.0497,161900.0
2011-12-21 14:00:00,53.14,53.3,53.11,53.25,222300.0,37.0567,37.1682,37.0357,37.1334,222300.0
2011-12-21 14:10:00,53.25,53.28,53.1,53.11,124500.0,37.1334,37.1543,37.0288,37.0357,124500.0
2011-12-21 14:20:00,53.11,53.15,53.07,53.14,164900.0,37.0357,37.0636,37.0079,37.0567,164900.0
2011-12-21 14:30:00,53.13,53.29,53.08,53.28,208900.0,37.0497,37.1613,37.0148,37.1543,208900.0
2011-12-21 14:40:00,53.28,53.35,53.2,53.33,212500.0,37.1543,37.2031,37.0985,37.1892,212500.0
2011-12-21 14:50:00,53.33,53.34,53.23,53.26,143300.0,37.1892,37.1961,37.1194,37.1403,143300.0
2011-12-21 15:00:00,53.26,53.33,53.2,53.33,177900.0,37.1403,37.1892,37.0985,37.1892,177900.0
2011-12-21 15:10:00,53.33,53.49,53.32,53.46,259400.0,37.1892,37.3007,37.1822,37.2798,259400.0
2011-12-21 15:20:00,53.47,53.51,53.32,53.4,336300.0,37.2868,37.3147,37.1822,37.238,336300.0
2011-12-21 15:30:00,53.39,53.56,53.39,53.5,334200.0,37.231,37.3495,37.231,37.3077,334200.0
2011-12-21 15:40:00,53.51,53.51,53.35,53.41,298500.0,37.3147,37.3147,37.2031,37.2449,298500.0
2011-12-21 15:50:00,53.42,53.5,53.28,53.48,546200.0,37.2519,37.3077,37.1543,37.2938,546200.0
2011-12-22 09:30:00,53.49,54.25,53.46,54.24,674300.0,37.3007,37.8307,37.2798,37.8237,674300.0
2011-12-22 09:40:00,54.24,54.25,53.93,53.94,473300.0,37.8237,37.8307,37.6076,37.6145,473300.0
2011-12-22 09:50:00,53.95,54.07,53.9,53.97,193400.0,37.6215,37.7052,37.5866,37.6355,193400.0
2011-12-22 10:00:00,53.96,54.1,53.9,53.92,294100.0,37.6285,37.7261,37.5866,37.6006,294100.0
2011-12-22 10:10:00,53.92,54.0,53.84,53.92,248600.0,37.6006,37.6564,37.5448,37.6006,248600.0
2011-12-22 10:20:00,53.9,54.06,53.86,53.99,216700.0,37.5866,37.6982,37.5588,37.6494,216700.0
2011-12-22 10:30:00,53.98,54.04,53.84,53.96,234200.0,37.6424,37.6843,37.5448,37.6285,234200.0
2011-12-22 10:40:00,53.96,54.0,53.87,53.91,275300.0,37.6285,37.6564,37.5657,37.5936,275300.0
2011-12-22 10:50:00,53.9,54.02,53.79,53.79,250300.0,37.5866,37.6703,37.5099,37.5099,250300.0
2011-12-22 11:00:00,53.78,54.0,53.77,53.96,133800.0,37.503,37.6564,37.496,37.6285,133800.0
2011-12-22 11:10:00,53.95,54.1,53.93,54.04,173300.0,37.6215,37.7261,37.6076,37.6843,173300.0
2011-12-22 11:20:00,54.04,54.15,54.03,54.14,109600.0,37.6843,37.761,37.6773,37.754,109600.0
2011-12-22 11:30:00,54.14,54.17,54.02,54.1,112200.0,37.754,37.7749,37.6703,37.7261,112200.0
2011-12-22 11:40:00,54.09,54.2,54.09,54.16,139300.0,37.7191,37.7958,37.7191,37.768,139300.0
2011-12-22 11:50:00,54.16,54.17,54.09,54.15,151300.0,37.768,37.7749,37.7191,37.761,151300.0
2011-12-22 12:00:00,54.15,54.2,54.14,54.19,158300.0,37.761,37.7958,37.754,37.7889,158300.0
2011-12-22 12:10:00,54.19,54.29,54.18,54.28,274300.0,37.7889,37.8586,37.7819,37.8516,274300.0
2011-12-22 12:20:00,54.27,54.3,54.22,54.26,192900.0,37.8447,37.8656,37.8098,37.8377,192900.0
2011-12-22 12:30:00,54.26,54.32,54.22,54.3,199400.0,37.8377,37.8795,37.8098,37.8656,199400.0
2011-12-22 12:40:00,54.3,54.34,54.21,54.21,105900.0,37.8656,37.8935,37.8028,37.8028,105900.0
2011-12-22 12:50:00,54.22,54.29,54.21,54.28,97600.0,37.8098,37.8586,37.8028,37.8516,97600.0
2011-12-22 13:00:00,54.28,54.34,54.25,54.31,120300.0,37.8516,37.8935,37.8307,37.8726,120300.0
2011-12-22 13:10:00,54.31,54.35,54.25,54.32,105900.0,37.8726,37.9004,37.8307,37.8795,105900.0
2011-12-22 13:20:00,54.32,54.36,54.25,54.34,97300.0,37.8795,37.9074,37.8307,37.8935,97300.0
2011-12-22 13:30:00,54.34,54.44,54.34,54.41,170600.0,37.8935,37.9632,37.8935,37.9423,170600.0
2011-12-22 13:40:00,54.41,54.43,54.36,54.38,100900.0,37.9423,37.9562,37.9074,37.9214,100900.0
2011-12-22 13:50:00,54.38,54.45,54.38,54.39,127800.0,37.9214,37.9702,37.9214,37.9283,127800.0
2011-12-22 14:00:00,54.39,54.41,54.33,54.38,136800.0,37.9283,37.9423,37.8865,37.9214,136800.0
2011-12-22 14:10:00,54.38,54.48,54.38,54.45,162300.0,37.9214,37.9911,37.9214,37.9702,162300.0
2011-12-22 14:20:00,54.45,54.5,54.44,54.49,116500.0,37.9702,38.005,37.9632,37.9981,116500.0
2011-12-22 14:30:00,54.49,54.52,54.43,54.43,139100.0,37.9981,38.019,37.9562,37.9562,139100.0
2011-12-22 14:40:00,54.44,54.44,54.3,54.32,221400.0,37.9632,37.9632,37.8656,37.8795,221400.0
2011-12-22 14:50:00,54.31,54.34,54.25,54.3,185100.0,37.8726,37.8935,37.8307,37.8656,185100.0
2011-12-22 15:00:00,54.3,54.33,54.26,54.28,180700.0,37.8656,37.8865,37.8377,37.8516,180700.0
2011-12-22 15:10:00,54.27,54.35,54.26,54.34,136800.0,37.8447,37.9004,37.8377,37.8935,136800.0
2011-12-22 15:20:00,54.35,54.47,54.35,54.43,176800.0,37.9004,37.9841,37.9004,37.9562,176800.0
2011-12-22 15:30:00,54.43,54.47,54.32,54.33,257100.0,37.9562,37.9841,37.8795,37.8865,257100.0
2011-12-22 15:40:00,54.34,54.37,54.27,54.32,337900.0,37.8935,37.9144,37.8447,37.8795,337900.0
2011-12-22 15:50:00,54.32,54.42,54.3,54.37,603700.0,37.8795,37.9493,37.8656,37.9144,603700.0
2011-12-23 09:30:00,54.6,54.74,54.2,54.22,171400.0,38.0748,38.1724,37.7958,37.8098,171400.0
2011-12-23 09:40:00,54.22,54.25,53.97,54.0,196800.0,37.8098,37.8307,37.6355,37.6564,196800.0
2011-12-23 09:50:00,53.98,54.21,53.98,54.14,191000.0,37.6424,37.8028,37.6424,37.754,191000.0
2011-12-23 10:00:00,54.13,54.15,54.04,54.13,140100.0,37.747,37.761,37.6843,37.747,140100.0
2011-12-23 10:10:00,54.14,54.14,53.98,53.99,220900.0,37.754,37.754,37.6424,37.6494,220900.0
2011-12-23 10:20:00,54.0,54.0,53.96,53.98,113300.0,37.6564,37.6564,37.6285,37.6424,113300.0
2011-12-23 10:30:00,53.99,54.0,53.95,53.99,109300.0,37.6494,37.6564,37.6215,37.6494,109300.0
2011-12-23 10:40:00,54.0,54.02,53.96,54.0,97600.0,37.6564,37.6703,37.6285,37.6564,97600.0
2011-12-23 10:50:00,54.0,54.08,53.97,54.06,119300.0,37.6564,37.7122,37.6355,37.6982,119300.0
2011-12-23 11:00:00,54.07,54.09,54.04,54.07,102000.0,37.7052,37.7191,37.6843,37.7052,102000.0
2011-12-23 11:10:00,54.07,54.3,54.07,54.3,80200.0,37.7052,37.8656,37.7052,37.8656,80200.0
2011-12-23 11:20:00,54.29,54.31,54.22,54.29,92100.0,37.8586,37.8726,37.8098,37.8586,92100.0
2011-12-23 11:30:00,54.3,54.42,54.3,54.37,148200.0,37.8656,37.9493,37.8656,37.9144,148200.0
2011-12-23 11:40:00,54.37,54.45,54.34,54.39,97000.0,37.9144,37.9702,37.8935,37.9283,97000.0
2011-12-23 11:50:00,54.39,54.45,54.38,54.44,71100.0,37.9283,37.9702,37.9214,37.9632,71100.0
2011-12-23 12:00:00,54.43,54.5,54.41,54.44,109400.0,37.9562,38.005,37.9423,37.9632,109400.0
2011-12-23 12:10:00,54.45,54.55,54.44,54.5,100800.0,37.9702,38.0399,37.9632,38.005,100800.0
2011-12-23 12:20:00,54.51,54.6,54.51,54.6,125800.0,38.012,38.0748,38.012,38.0748,125800.0
2011-12-23 12:30:00,54.59,54.66,54.59,54.65,179700.0,38.0678,38.1166,38.0678,38.1096,179700.0
2011-12-23 12:40:00,54.65,54.67,54.58,54.61,69300.0,38.1096,38.1236,38.0608,38.0818,69300.0
2011-12-23 12:50:00,54.59,54.63,54.55,54.58,70800.0,38.0678,38.0957,38.0399,38.0608,70800.0
2011-12-23 13:00:00,54.59,54.6,54.52,54.53,52000.0,38.0678,38.0748,38.019,38.026,52000.0
2011-12-23 13:10:00,54.53,54.6,54.53,54.55,57900.0,38.026,38.0748,38.026,38.0399,57900.0
2011-12-23 13:20:00,54.55,54.55,54.48,54.51,316500.0,38.0399,38.0399,37.9911,38.012,316500.0
2011-12-23 13:30:00,54.49,54.51,54.47,54.49,66800.0,37.9981,38.012,37.9841,37.9981,66800.0
2011-12-23 13:40:00,54.49,54.51,54.49,54.51,54000.0,37.9981,38.012,37.9981,38.012,54000.0
2011-12-23 13:50:00,54.51,54.62,54.5,54.62,54100.0,38.012,38.0887,38.005,38.0887,54100.0
2011-12-23 14:00:00,54.61,54.62,54.48,54.54,92500.0,38.0818,38.0887,37.9911,38.0329,92500.0
2011-12-23 14:10:00,54.54,54.58,54.48,54.49,97100.0,38.0329,38.0608,37.9911,37.9981,97100.0
2011-12-23 14:20:00,54.5,54.5,54.38,54.4,123600.0,38.005,38.005,37.9214,37.9353,123600.0
2011-12-23 14:30:00,54.4,54.42,54.37,54.37,122800.0,37.9353,37.9493,37.9144,37.9144,122800.0
2011-12-23 14:40:00,54.37,54.41,54.37,54.4,81300.0,37.9144,37.9423,37.9144,37.9353,81300.0
2011-12-23 14:50:00,54.4,54.52,54.39,54.52,92300.0,37.9353,38.019,37.9283,38.019,92300.0
2011-12-23 15:00:00,54.52,54.53,54.49,54.5,106800.0,38.019,38.026,37.9981,38.005,106800.0
2011-12-23 15:10:00,54.5,54.5,54.34,54.4,217000.0,38.005,38.005,37.8935,37.9353,217000.0
2011-12-23 15:20:00,54.4,54.41,54.37,54.38,101800.0,37.9353,37.9423,37.9144,37.9214,101800.0
2011-12-23 15:30:00,54.38,54.44,54.37,54.44,185400.0,37.9214,37.9632,37.9144,37.9632,185400.0
2011-12-23 15:40:00,54.44,54.56,54.4,54.53,286800.0,37.9632,38.0469,37.9353,38.026,286800.0
2011-12-23 15:50:00,54.54,54.64,54.51,54.62,506100.0,38.0329,38.1027,38.012,38.0887,506100.0
2011-12-27 09:30:00,54.17,54.35,54.01,54.14,317300.0,37.7749,37.9004,37.6634,37.754,317300.0
2011-12-27 09:40:00,54.12,54.26,54.12,54.24,269500.0,37.7401,37.8377,37.7401,37.8237,269500.0
2011-12-27 09:50:00,54.24,54.37,54.24,54.37,236600.0,37.8237,37.9144,37.8237,37.9144,236600.0
2011-12-27 10:00:00,54.37,54.46,54.33,54.33,164600.0,37.9144,37.9772,37.8865,37.8865,164600.0
2011-12-27 10:10:00,54.33,54.48,54.29,54.41,187400.0,37.8865,37.9911,37.8586,37.9423,187400.0
2011-12-27 10:20:00,54.41,54.48,54.37,54.46,223500.0,37.9423,37.9911,37.9144,37.9772,223500.0
2011-12-27 10:30:00,54.48,54.5,54.45,54.48,164000.0,37.9911,38.005,37.9702,37.9911,164000.0
2011-12-27 10:40:00,54.49,54.5,54.45,54.5,138700.0,37.9981,38.005,37.9702,38.005,138700.0
2011-12-27 10:50:00,54.49,54.5,54.43,54.48,296500.0,37.9981,38.005,37.9562,37.9911,296500.0
2011-12-27 11:00:00,54.48,54.5,54.44,54.49,118900.0,37.9911,38.005,37.9632,37.9981,118900.0
2011-12-27 11:10:00,54.49,54.68,54.48,54.66,287800.0,37.9981,38.1306,37.9911,38.1166,287800.0
2011-12-27 11:20:00,54.67,54.69,54.64,54.66,86300.0,38.1236,38.1375,38.1027,38.1166,86300.0
2011-12-27 11:30:00,54.66,54.7,54.61,54.69,82400.0,38.1166,38.1445,38.0818,38.1375,82400.0
2011-12-27 11:40:00,54.69,54.75,54.69,54.73,125400.0,38.1375,38.1794,38.1375,38.1654,125400.0
2011-12-27 11:50:00,54.73,54.77,54.69,54.76,51500.0,38.1654,38.1933,38.1375,38.1864,51500.0
2011-12-27 12:00:00,54.76,54.8,54.71,54.73,85900.0,38.1864,38.2143,38.1515,38.1654,85900.0
2011-12-27 12:10:00,54.74,54.75,54.7,54.75,107300.0,38.1724,38.1794,38.1445,38.1794,107300.0
2011-12-27 12:20:00,54.75,54.82,54.75,54.79,80700.0,38.1794,38.2282,38.1794,38.2073,80700.0
2011-12-27 12:30:00,54.79,54.85,54.78,54.84,84400.0,38.2073,38.2491,38.2003,38.2421,84400.0
2011-12-27 12:40:00,54.84,54.87,54.83,54.83,61300.0,38.2421,38.2631,38.2352,38.2352,61300.0
2011-12-27 12:50:00,54.83,54.87,54.83,54.85,92300.0,38.2352,38.2631,38.2352,38.2491,92300.0
2011-12-27 13:00:00,54.85,54.89,54.82,54.85,57500.0,38.2491,38.277,38.2282,38.2491,57500.0
2011-12-27 13:10:00,54.84,54.85,54.83,54.85,55200.0,38.2421,38.2491,38.2352,38.2491,55200.0
2011-12-27 13:20:00,54.84,54.9,54.83,54.89,106100.0,38.2421,38.284,38.2352,38.277,106100.0
2011-12-27 13:30:00,54.89,54.92,54.87,54.91,115500.0,38.277,38.2979,38.2631,38.291,115500.0
2011-12-27 13:40:00,54.9,54.92,54.84,54.89,82000.0,38.284,38.2979,38.2421,38.277,82000.0
2011-12-27 13:50:00,54.9,54.95,54.88,54.95,85500.0,38.284,38.3189,38.27,38.3189,85500.0
2011-12-27 14:00:00,54.95,54.97,54.94,54.96,144200.0,38.3189,38.3328,38.3119,38.3258,144200.0
2011-12-27 14:10:00,54.96,54.98,54.95,54.98,122900.0,38.3258,38.3398,38.3189,38.3398,122900.0
2011-12-27 14:20:00,54.97,54.99,54.96,54.98,159100.0,38.3328,38.3467,38.3258,38.3398,159100.0
2011-12-27 14:30:00,54.98,54.98,54.92,54.96,182700.0,38.3398,38.3398,38.2979,38.3258,182700.0
2011-12-27 14:40:00,54.95,54.99,54.95,54.98,126500.0,38.3189,38.3467,38.3189,38.3398,126500.0
2011-12-27 14:50:00,54.98,54.98,54.89,54.94,124800.0,38.3398,38.3398,38.277,38.3119,124800.0
2011-12-27 15:00:00,54.94,54.98,54.93,54.97,88000.0,38.3119,38.3398,38.3049,38.3328,88000.0
2011-12-27 15:10:00,54.97,54.99,54.94,54.99,176300.0,38.3328,38.3467,38.3119,38.3467,176300.0
2011-12-27 15:20:00,54.99,54.99,54.96,54.97,237400.0,38.3467,38.3467,38.3258,38.3328,237400.0
2011-12-27 15:30:00,54.97,54.98,54.86,54.92,239900.0,38.3328,38.3398,38.2561,38.2979,239900.0
2011-12-27 15:40:00,54.92,54.96,54.9,54.94,316800.0,38.2979,38.3258,38.284,38.3119,316800.0
2011-12-27 15:50:00,54.94,54.94,54.84,54.87,471100.0,38.3119,38.3119,38.2421,38.2631,471100.0
2011-12-28 09:30:00,54.8,54.95,54.57,54.7,266000.0,38.2143,38.3189,38.0539,38.1445,266000.0
2011-12-28 09:40:00,54.7,54.8,54.63,54.71,263200.0,38.1445,38.2143,38.0957,38.1515,263200.0
2011-12-28 09:50:00,54.72,54.76,54.68,54.73,149800.0,38.1585,38.1864,38.1306,38.1654,149800.0
2011-12-28 10:00:00,54.72,54.81,54.6,54.76,284300.0,38.1585,38.2212,38.0748,38.1864,284300.0
2011-12-28 10:10:00,54.76,54.83,54.57,54.58,177300.0,38.1864,38.2352,38.0539,38.0608,177300.0
2011-12-28 10:20:00,54.58,54.63,54.52,54.57,169200.0,38.0608,38.0957,38.019,38.0539,169200.0
2011-12-28 10:30:00,54.57,54.66,54.54,54.58,136000.0,38.0539,38.1166,38.0329,38.0608,136000.0
2011-12-28 10:40:00,54.58,54.66,54.58,54.65,253300.0,38.0608,38.1166,38.0608,38.1096,253300.0
2011-12-28 10:50:00,54.65,54.69,54.57,54.67,115600.0,38.1096,38.1375,38.0539,38.1236,115600.0
2011-12-28 11:00:00,54.66,54.69,54.57,54.68,249300.0,38.1166,38.1375,38.0539,38.1306,249300.0
2011-12-28 11:10:00,54.67,54.67,54.53,54.54,156200.0,38.1236,38.1236,38.026,38.0329,156200.0
2011-12-28 11:20:00,54.54,54.56,54.43,54.43,100800.0,38.0329,38.0469,37.9562,37.9562,100800.0
2011-12-28 11:30:00,54.42,54.46,54.35,54.38,128200.0,37.9493,37.9772,37.9004,37.9214,128200.0
2011-12-28 11:40:00,54.39,54.47,54.34,54.45,186700.0,37.9283,37.9841,37.8935,37.9702,186700.0
2011-12-28 11:50:00,54.44,54.48,54.36,54.39,92900.0,37.9632,37.9911,37.9074,37.9283,92900.0
2011-12-28 12:00:00,54.38,54.41,54.22,54.32,147500.0,37.9214,37.9423,37.8098,37.8795,147500.0
2011-12-28 12:10:00,54.32,54.52,54.29,54.51,97800.0,37.8795,38.019,37.8586,38.012,97800.0
2011-12-28 12:20:00,54.5,54.57,54.45,54.46,107500.0,38.005,38.0539,37.9702,37.9772,107500.0
2011-12-28 12:30:00,54.46,54.52,54.43,54.49,77800.0,37.9772,38.019,37.9562,37.9981,77800.0
2011-12-28 12:40:00,54.48,54.5,54.38,54.44,107400.0,37.9911,38.005,37.9214,37.9632,107400.0
2011-12-28 12:50:00,54.45,54.46,54.28,54.32,115000.0,37.9702,37.9772,37.8516,37.8795,115000.0
2011-12-28 13:00:00,54.33,54.39,54.26,54.38,139500.0,37.8865,37.9283,37.8377,37.9214,139500.0
2011-12-28 13:10:00,54.39,54.46,54.35,54.37,78900.0,37.9283,37.9772,37.9004,37.9144,78900.0
2011-12-28 13:20:00,54.37,54.43,54.35,54.42,86400.0,37.9144,37.9562,37.9004,37.9493,86400.0
2011-12-28 13:30:00,54.43,54.53,54.39,54.48,108700.0,37.9562,38.026,37.9283,37.9911,108700.0
2011-12-28 13:40:00,54.49,54.5,54.43,54.43,76200.0,37.9981,38.005,37.9562,37.9562,76200.0
2011-12-28 13:50:00,54.43,54.5,54.43,54.48,67200.0,37.9562,38.005,37.9562,37.9911,67200.0
2011-12-28 14:00:00,54.48,54.59,54.45,54.51,186400.0,37.9911,38.0678,37.9702,38.012,186400.0
2011-12-28 14:10:00,54.51,54.55,54.37,54.41,134100.0,38.012,38.0399,37.9144,37.9423,134100.0
2011-12-28 14:20:00,54.4,54.45,54.36,54.42,88500.0,37.9353,37.9702,37.9074,37.9493,88500.0
2011-12-28 14:30:00,54.43,54.43,54.3,54.3,93200.0,37.9562,37.9562,37.8656,37.8656,93200.0
2011-12-28 14:40:00,54.3,54.34,54.26,54.27,91200.0,37.8656,37.8935,37.8377,37.8447,91200.0
2011-12-28 14:50:00,54.26,54.34,54.24,54.31,102100.0,37.8377,37.8935,37.8237,37.8726,102100.0
2011-12-28 15:00:00,54.31,54.35,54.3,54.33,76700.0,37.8726,37.9004,37.8656,37.8865,76700.0
2011-12-28 15:10:00,54.33,54.38,54.26,54.28,145900.0,37.8865,37.9214,37.8377,37.8516,145900.0
2011-12-28 15:20:00,54.28,54.33,54.08,54.1,244700.0,37.8516,37.8865,37.7122,37.7261,244700.0
2011-12-28 15:30:00,54.1,54.24,54.1,54.21,297200.0,37.7261,37.8237,37.7261,37.8028,297200.0
2011-12-28 15:40:00,54.22,54.4,54.22,54.39,289100.0,37.8098,37.9353,37.8098,37.9283,289100.0
2011-12-28 15:50:00,54.38,54.4,54.26,54.34,545300.0,37.9214,37.9353,37.8377,37.8935,545300.0
2011-12-29 09:30:00,54.5,54.75,54.43,54.71,293000.0,38.005,38.1794,37.9562,38.1515,293000.0
2011-12-29 09:40:00,54.71,54.75,54.6,54.6,182200.0,38.1515,38.1794,38.0748,38.0748,182200.0
2011-12-29 09:50:00,54.6,54.67,54.55,54.61,111300.0,38.0748,38.1236,38.0399,38.0818,111300.0
2011-12-29 10:00:00,54.61,54.7,54.52,54.63,309200.0,38.0818,38.1445,38.019,38.0957,309200.0
2011-12-29 10:10:00,54.63,54.8,54.61,54.75,252200.0,38.0957,38.2143,38.0818,38.1794,252200.0
2011-12-29 10:20:00,54.76,54.9,54.75,54.85,219200.0,38.1864,38.284,38.1794,38.2491,219200.0
2011-12-29 10:30:00,54.84,54.9,54.79,54.82,253900.0,38.2421,38.284,38.2073,38.2282,253900.0
2011-12-29 10:40:00,54.81,54.89,54.79,54.89,179400.0,38.2212,38.277,38.2073,38.277,179400.0
2011-12-29 10:50:00,54.88,54.93,54.82,54.85,136600.0,38.27,38.3049,38.2282,38.2491,136600.0
2011-12-29 11:00:00,54.84,54.94,54.75,54.76,162800.0,38.2421,38.3119,38.1794,38.1864,162800.0
2011-12-29 11:10:00,54.75,54.78,54.51,54.54,308300.0,38.1794,38.2003,38.012,38.0329,308300.0
2011-12-29 11:20:00,54.54,54.65,54.53,54.6,118000.0,38.0329,38.1096,38.026,38.0748,118000.0
2011-12-29 11:30:00,54.6,54.69,54.58,54.68,83000.0,38.0748,38.1375,38.0608,38.1306,83000.0
2011-12-29 11:40:00,54.69,54.71,54.66,54.69,58000.0,38.1375,38.1515,38.1166,38.1375,58000.0
2011-12-29 11:50:00,54.69,54.76,54.68,54.76,71500.0,38.1375,38.1864,38.1306,38.1864,71500.0
2011-12-29 12:00:00,54.77,54.77,54.65,54.68,60500.0,38.1933,38.1933,38.1096,38.1306,60500.0
2011-12-29 12:10:00,54.67,54.69,54.6,54.64,57700.0,38.1236,38.1375,38.0748,38.1027,57700.0
2011-12-29 12:20:00,54.63,54.68,54.59,54.67,85100.0,38.0957,38.1306,38.0678,38.1236,85100.0
2011-12-29 12:30:00,54.67,54.68,54.55,54.56,75800.0,38.1236,38.1306,38.0399,38.0469,75800.0
2011-12-29 12:40:00,54.56,54.6,54.51,54.6,70900.0,38.0469,38.0748,38.012,38.0748,70900.0
2011-12-29 12:50:00,54.59,54.66,54.59,54.63,59700.0,38.0678,38.1166,38.0678,38.0957,59700.0
2011-12-29 13:00:00,54.65,54.83,54.63,54.82,140100.0,38.1096,38.2352,38.0957,38.2282,140100.0
2011-12-29 13:10:00,54.82,54.83,54.62,54.66,82000.0,38.2282,38.2352,38.0887,38.1166,82000.0
2011-12-29 13:20:00,54.65,54.75,54.61,54.7,69500.0,38.1096,38.1794,38.0818,38.1445,69500.0
2011-12-29 13:30:00,54.7,54.75,54.67,54.75,52500.0,38.1445,38.1794,38.1236,38.1794,52500.0
2011-12-29 13:40:00,54.74,54.77,54.62,54.67,87400.0,38.1724,38.1933,38.0887,38.1236,87400.0
2011-12-29 13:50:00,54.68,54.73,54.65,54.68,66600.0,38.1306,38.1654,38.1096,38.1306,66600.0
2011-12-29 14:00:00,54.68,54.72,54.65,54.66,73000.0,38.1306,38.1585,38.1096,38.1166,73000.0
2011-12-29 14:10:00,54.66,54.71,54.65,54.66,134000.0,38.1166,38.1515,38.1096,38.1166,134000.0
2011-12-29 14:20:00,54.66,54.71,54.66,54.69,45600.0,38.1166,38.1515,38.1166,38.1375,45600.0
2011-12-29 14:30:00,54.69,54.71,54.64,54.67,61400.0,38.1375,38.1515,38.1027,38.1236,61400.0
2011-12-29 14:40:00,54.67,54.7,54.64,54.69,138300.0,38.1236,38.1445,38.1027,38.1375,138300.0
2011-12-29 14:50:00,54.69,54.77,54.68,54.75,89300.0,38.1375,38.1933,38.1306,38.1794,89300.0
2011-12-29 15:00:00,54.75,54.79,54.75,54.77,73700.0,38.1794,38.2073,38.1794,38.1933,73700.0
2011-12-29 15:10:00,54.77,54.88,54.76,54.8,146100.0,38.1933,38.27,38.1864,38.2143,146100.0
2011-12-29 15:20:00,54.79,54.86,54.76,54.81,99200.0,38.2073,38.2561,38.1864,38.2212,99200.0
2011-12-29 15:30:00,54.8,54.87,54.79,54.83,116600.0,38.2143,38.2631,38.2073,38.2352,116600.0
2011-12-29 15:40:00,54.83,54.89,54.75,54.75,191500.0,38.2352,38.277,38.1794,38.1794,191500.0
2011-12-29 15:50:00,54.76,54.88,54.76,54.84,557700.0,38.1864,38.27,38.1864,38.2421,557700.0
2011-12-30 09:30:00,54.68,54.97,54.68,54.9,210100.0,38.1306,38.3328,38.1306,38.284,210100.0
2011-12-30 09:40:00,54.9,54.93,54.8,54.82,71200.0,38.284,38.3049,38.2143,38.2282,71200.0
2011-12-30 09:50:00,54.83,54.86,54.78,54.84,87300.0,38.2352,38.2561,38.2003,38.2421,87300.0
2011-12-30 10:00:00,54.84,54.85,54.78,54.78,122700.0,38.2421,38.2491,38.2003,38.2003,122700.0
2011-12-30 10:10:00,54.78,54.82,54.68,54.75,75900.0,38.2003,38.2282,38.1306,38.1794,75900.0
2011-12-30 10:20:00,54.76,54.79,54.68,54.73,121300.0,38.1864,38.2073,38.1306,38.1654,121300.0
2011-12-30 10:30:00,54.71,54.78,54.66,54.77,121100.0,38.1515,38.2003,38.1166,38.1933,121100.0
2011-12-30 10:40:00,54.75,54.8,54.71,54.74,77700.0,38.1794,38.2143,38.1515,38.1724,77700.0
2011-12-30 10:50:00,54.75,54.87,54.73,54.8,91800.0,38.1794,38.2631,38.1654,38.2143,91800.0
2011-12-30 11:00:00,54.8,54.88,54.8,54.81,89800.0,38.2143,38.27,38.2143,38.2212,89800.0
2011-12-30 11:10:00,54.81,54.9,54.76,54.9,91000.0,38.2212,38.284,38.1864,38.284,91000.0
2011-12-30 11:20:00,54.89,54.93,54.85,54.88,74800.0,38.277,38.3049,38.2491,38.27,74800.0
2011-12-30 11:30:00,54.91,54.96,54.89,54.94,49500.0,38.291,38.3258,38.277,38.3119,49500.0
2011-12-30 11:40:00,54.94,54.98,54.92,54.97,115800.0,38.3119,38.3398,38.2979,38.3328,115800.0
2011-12-30 11:50:00,54.97,54.98,54.88,54.89,105700.0,38.3328,38.3398,38.27,38.277,105700.0
2011-12-30 12:00:00,54.88,54.93,54.85,54.87,61900.0,38.27,38.3049,38.2491,38.2631,61900.0
2011-12-30 12:10:00,54.88,54.88,54.84,54.84,44000.0,38.27,38.27,38.2421,38.2421,44000.0
2011-12-30 12:20:00,54.84,54.9,54.84,54.88,46200.0,38.2421,38.284,38.2421,38.27,46200.0
2011-12-30 12:30:00,54.87,54.9,54.86,54.89,37300.0,38.2631,38.284,38.2561,38.277,37300.0
2011-12-30 12:40:00,54.89,54.94,54.89,54.94,40000.0,38.277,38.3119,38.277,38.3119,40000.0
2011-12-30 12:50:00,54.94,54.95,54.89,54.92,60800.0,38.3119,38.3189,38.277,38.2979,60800.0
2011-12-30 13:00:00,54.92,54.93,54.89,54.89,38700.0,38.2979,38.3049,38.277,38.277,38700.0
2011-12-30 13:10:00,54.89,54.95,54.88,54.88,70900.0,38.277,38.3189,38.27,38.27,70900.0
2011-12-30 13:20:00,54.88,54.9,54.84,54.86,60600.0,38.27,38.284,38.2421,38.2561,60600.0
2011-12-30 13:30:00,54.87,54.9,54.86,54.89,60700.0,38.2631,38.284,38.2561,38.277,60700.0
2011-12-30 13:40:00,54.9,54.91,54.86,54.87,63000.0,38.284,38.291,38.2561,38.2631,63000.0
2011-12-30 13:50:00,54.87,54.89,54.84,54.84,52000.0,38.2631,38.277,38.2421,38.2421,52000.0
2011-12-30 14:00:00,54.84,54.85,54.8,54.83,50700.0,38.2421,38.2491,38.2143,38.2352,50700.0
2011-12-30 14:10:00,54.84,54.85,54.77,54.77,50900.0,38.2421,38.2491,38.1933,38.1933,50900.0
2011-12-30 14:20:00,54.77,54.78,54.69,54.73,89700.0,38.1933,38.2003,38.1375,38.1654,89700.0
2011-12-30 14:30:00,54.74,54.78,54.73,54.74,56900.0,38.1724,38.2003,38.1654,38.1724,56900.0
2011-12-30 14:40:00,54.75,54.77,54.72,54.73,73000.0,38.1794,38.1933,38.1585,38.1654,73000.0
2011-12-30 14:50:00,54.73,54.81,54.73,54.8,91900.0,38.1654,38.2212,38.1654,38.2143,91900.0
2011-12-30 15:00:00,54.8,54.87,54.8,54.81,92800.0,38.2143,38.2631,38.2143,38.2212,92800.0
2011-12-30 15:10:00,54.81,54.84,54.8,54.81,76300.0,38.2212,38.2421,38.2143,38.2212,76300.0
2011-12-30 15:20:00,54.81,54.86,54.75,54.76,93200.0,38.2212,38.2561,38.1794,38.1864,93200.0
2011-12-30 15:30:00,54.76,54.83,54.75,54.8,107100.0,38.1864,38.2352,38.1794,38.2143,107100.0
2011-12-30 15:40:00,54.8,54.82,54.76,54.8,159100.0,38.2143,38.2282,38.1864,38.2143,159100.0
2011-12-30 15:50:00,54.81,54.83,54.67,54.68,625100.0,38.2212,38.2352,38.1236,38.1306,625100.0
2012-01-03 09:30:00,55.83,55.98,55.51,55.55,732200.0,38.9325,39.0371,38.7094,38.7373,732200.0
2012-01-03 09:40:00,55.56,55.79,55.34,55.38,380700.0,38.7442,38.9046,38.5908,38.6187,380700.0
2012-01-03 09:50:00,55.38,55.65,55.25,55.52,303000.0,38.6187,38.807,38.5281,38.7163,303000.0
2012-01-03 10:00:00,55.53,55.77,55.47,55.67,479900.0,38.7233,38.8907,38.6815,38.8209,479900.0
2012-01-03 10:10:00,55.66,55.68,55.56,55.65,233800.0,38.814,38.8279,38.7442,38.807,233800.0
2012-01-03 10:20:00,55.65,55.71,55.43,55.44,242800.0,38.807,38.8488,38.6536,38.6605,242800.0
2012-01-03 10:30:00,55.45,55.54,55.44,55.49,179600.0,38.6675,38.7303,38.6605,38.6954,179600.0
2012-01-03 10:40:00,55.48,55.57,55.46,55.52,170700.0,38.6884,38.7512,38.6745,38.7163,170700.0
2012-01-03 10:50:00,55.52,55.65,55.5,55.63,186800.0,38.7163,38.807,38.7024,38.793,186800.0
2012-01-03 11:00:00,55.63,55.69,55.49,55.5,148100.0,38.793,38.8349,38.6954,38.7024,148100.0
2012-01-03 11:10:00,55.5,55.55,55.46,55.49,186600.0,38.7024,38.7373,38.6745,38.6954,186600.0
2012-01-03 11:20:00,55.48,55.49,55.34,55.34,199200.0,38.6884,38.6954,38.5908,38.5908,199200.0
2012-01-03 11:30:00,55.34,55.47,55.28,55.41,241800.0,38.5908,38.6815,38.549,38.6396,241800.0
2012-01-03 11:40:00,55.41,55.41,55.34,55.36,185700.0,38.6396,38.6396,38.5908,38.6048,185700.0
2012-01-03 11:50:00,55.38,55.41,55.2,55.21,189400.0,38.6187,38.6396,38.4932,38.5002,189400.0
2012-01-03 12:00:00,55.22,55.22,55.06,55.17,264000.0,38.5071,38.5071,38.3956,38.4723,264000.0
2012-01-03 12:10:00,55.16,55.2,55.01,55.2,389400.0,38.4653,38.4932,38.3607,38.4932,389400.0
2012-01-03 12:20:00,55.2,55.21,55.01,55.05,185500.0,38.4932,38.5002,38.3607,38.3886,185500.0
2012-01-03 12:30:00,55.05,55.06,54.75,54.78,211900.0,38.3886,38.3956,38.1794,38.2003,211900.0
2012-01-03 12:40:00,54.78,54.81,54.67,54.67,289200.0,38.2003,38.2212,38.1236,38.1236,289200.0
2012-01-03 12:50:00,54.67,54.93,54.67,54.89,240300.0,38.1236,38.3049,38.1236,38.277,240300.0
2012-01-03 13:00:00,54.9,55.06,54.9,54.98,336600.0,38.284,38.3956,38.284,38.3398,336600.0
2012-01-03 13:10:00,54.98,55.04,54.96,55.01,178100.0,38.3398,38.3816,38.3258,38.3607,178100.0
2012-01-03 13:20:00,55.01,55.02,54.92,54.96,132800.0,38.3607,38.3677,38.2979,38.3258,132800.0
2012-01-03 13:30:00,54.96,54.96,54.89,54.92,189300.0,38.3258,38.3258,38.277,38.2979,189300.0
2012-01-03 13:40:00,54.92,55.14,54.92,55.14,233700.0,38.2979,38.4513,38.2979,38.4513,233700.0
2012-01-03 13:50:00,55.14,55.22,55.11,55.15,157900.0,38.4513,38.5071,38.4304,38.4583,157900.0
2012-01-03 14:00:00,55.16,55.24,55.15,55.22,144700.0,38.4653,38.5211,38.4583,38.5071,144700.0
2012-01-03 14:10:00,55.23,55.23,55.11,55.18,134300.0,38.5141,38.5141,38.4304,38.4792,134300.0
2012-01-03 14:20:00,55.18,55.33,55.14,55.32,135400.0,38.4792,38.5838,38.4513,38.5769,135400.0
2012-01-03 14:30:00,55.32,55.43,55.29,55.3,232600.0,38.5769,38.6536,38.5559,38.5629,232600.0
2012-01-03 14:40:00,55.3,55.4,55.27,55.36,139100.0,38.5629,38.6327,38.542,38.6048,139100.0
2012-01-03 14:50:00,55.36,55.39,55.31,55.38,125300.0,38.6048,38.6257,38.5699,38.6187,125300.0
2012-01-03 15:00:00,55.38,55.39,55.29,55.33,121200.0,38.6187,38.6257,38.5559,38.5838,121200.0
2012-01-03 15:10:00,55.34,55.36,55.28,55.28,153900.0,38.5908,38.6048,38.549,38.549,153900.0
2012-01-03 15:20:00,55.28,55.32,55.16,55.21,222400.0,38.549,38.5769,38.4653,38.5002,222400.0
2012-01-03 15:30:00,55.22,55.31,55.19,55.23,308400.0,38.5071,38.5699,38.4862,38.5141,308400.0
2012-01-03 15:40:00,55.24,55.44,55.23,55.43,454500.0,38.5211,38.6605,38.5141,38.6536,454500.0
2012-01-03 15:50:00,55.43,55.44,55.17,55.26,1098300.0,38.6536,38.6605,38.4723,38.535,1098300.0
2012-01-04 09:30:00,55.02,55.31,54.6,54.89,403600.0,38.3677,38.5699,38.0748,38.277,403600.0
2012-01-04 09:40:00,54.88,54.89,54.56,54.85,249900.0,38.27,38.277,38.0469,38.2491,249900.0
2012-01-04 09:50:00,54.85,55.05,54.81,54.92,170100.0,38.2491,38.3886,38.2212,38.2979,170100.0
2012-01-04 10:00:00,54.92,55.03,54.83,54.96,214500.0,38.2979,38.3746,38.2352,38.3258,214500.0
2012-01-04 10:10:00,54.96,55.14,54.87,55.13,510400.0,38.3258,38.4513,38.2631,38.4444,510400.0
2012-01-04 10:20:00,55.14,55.18,54.99,55.05,192200.0,38.4513,38.4792,38.3467,38.3886,192200.0
2012-01-04 10:30:00,55.05,55.05,54.88,55.03,354100.0,38.3886,38.3886,38.27,38.3746,354100.0
2012-01-04 10:40:00,55.03,55.25,55.02,55.23,189500.0,38.3746,38.5281,38.3677,38.5141,189500.0
2012-01-04 10:50:00,55.23,55.4,55.23,55.33,296200.0,38.5141,38.6327,38.5141,38.5838,296200.0
2012-01-04 11:00:00,55.33,55.4,55.32,55.37,179800.0,38.5838,38.6327,38.5769,38.6117,179800.0
2012-01-04 11:10:00,55.37,55.48,55.37,55.47,168900.0,38.6117,38.6884,38.6117,38.6815,168900.0
2012-01-04 11:20:00,55.48,55.55,55.45,55.52,230400.0,38.6884,38.7373,38.6675,38.7163,230400.0
2012-01-04 11:30:00,55.52,55.71,55.52,55.71,204600.0,38.7163,38.8488,38.7163,38.8488,204600.0
2012-01-04 11:40:00,55.7,55.72,55.64,55.67,123400.0,38.8419,38.8558,38.8,38.8209,123400.0
2012-01-04 11:50:00,55.66,55.69,55.57,55.64,146300.0,38.814,38.8349,38.7512,38.8,146300.0
2012-01-04 12:00:00,55.64,55.77,55.61,55.75,186000.0,38.8,38.8907,38.7791,38.8767,186000.0
2012-01-04 12:10:00,55.76,55.86,55.74,55.85,266300.0,38.8837,38.9534,38.8698,38.9465,266300.0
2012-01-04 12:20:00,55.85,55.9,55.81,55.89,147300.0,38.9465,38.9813,38.9186,38.9744,147300.0
2012-01-04 12:30:00,55.89,55.89,55.83,55.85,193100.0,38.9744,38.9744,38.9325,38.9465,193100.0
2012-01-04 12:40:00,55.85,55.98,55.84,55.96,350800.0,38.9465,39.0371,38.9395,39.0232,350800.0
2012-01-04 12:50:00,55.96,56.0,55.95,55.98,268000.0,39.0232,39.0511,39.0162,39.0371,268000.0
2012-01-04 13:00:00,55.97,55.97,55.84,55.84,237600.0,39.0301,39.0301,38.9395,38.9395,237600.0
2012-01-04 13:10:00,55.85,55.88,55.72,55.73,200400.0,38.9465,38.9674,38.8558,38.8628,200400.0
2012-01-04 13:20:00,55.73,55.79,55.65,55.73,188100.0,38.8628,38.9046,38.807,38.8628,188100.0
2012-01-04 13:30:00,55.73,55.81,55.72,55.8,133100.0,38.8628,38.9186,38.8558,38.9116,133100.0
2012-01-04 13:40:00,55.79,55.97,55.78,55.97,154300.0,38.9046,39.0301,38.8976,39.0301,154300.0
2012-01-04 13:50:00,55.97,56.13,55.95,56.03,487100.0,39.0301,39.1417,39.0162,39.072,487100.0
2012-01-04 14:00:00,56.03,56.05,55.93,56.0,168400.0,39.072,39.0859,39.0022,39.0511,168400.0
2012-01-04 14:10:00,55.99,56.08,55.93,56.07,269800.0,39.0441,39.1068,39.0022,39.0999,269800.0
2012-01-04 14:20:00,56.08,56.09,55.97,56.0,229400.0,39.1068,39.1138,39.0301,39.0511,229400.0
2012-01-04 14:30:00,56.0,56.1,56.0,56.09,253900.0,39.0511,39.1208,39.0511,39.1138,253900.0
2012-01-04 14:40:00,56.09,56.11,56.05,56.1,274100.0,39.1138,39.1278,39.0859,39.1208,274100.0
2012-01-04 14:50:00,56.11,56.2,56.04,56.04,351000.0,39.1278,39.1905,39.079,39.079,351000.0
2012-01-04 15:00:00,56.03,56.04,55.17,55.54,3825700.0,39.072,39.079,38.4723,38.7303,3825700.0
2012-01-04 15:10:00,55.54,55.64,55.28,55.45,1171900.0,38.7303,38.8,38.549,38.6675,1171900.0
2012-01-04 15:20:00,55.44,55.77,55.41,55.76,954400.0,38.6605,38.8907,38.6396,38.8837,954400.0
2012-01-04 15:30:00,55.76,55.78,55.63,55.73,361200.0,38.8837,38.8976,38.793,38.8628,361200.0
2012-01-04 15:40:00,55.73,55.75,55.51,55.53,486000.0,38.8628,38.8767,38.7094,38.7233,486000.0
2012-01-04 15:50:00,55.53,55.83,55.53,55.8,1315000.0,38.7233,38.9325,38.7233,38.9116,1315000.0
2012-01-05 09:30:00,55.87,55.97,55.65,55.66,429200.0,38.9604,39.0301,38.807,38.814,429200.0
2012-01-05 09:40:00,55.65,55.65,55.29,55.47,431500.0,38.807,38.807,38.5559,38.6815,431500.0
2012-01-05 09:50:00,55.47,55.75,55.47,55.69,324400.0,38.6815,38.8767,38.6815,38.8349,324400.0
2012-01-05 10:00:00,55.67,55.81,55.59,55.75,350600.0,38.8209,38.9186,38.7651,38.8767,350600.0
2012-01-05 10:10:00,55.74,55.85,55.64,55.77,338200.0,38.8698,38.9465,38.8,38.8907,338200.0
2012-01-05 10:20:00,55.77,55.86,55.65,55.86,438800.0,38.8907,38.9534,38.807,38.9534,438800.0
2012-01-05 10:30:00,55.86,55.86,55.36,55.39,381400.0,38.9534,38.9534,38.6048,38.6257,381400.0
2012-01-05 10:40:00,55.38,55.44,55.3,55.34,310900.0,38.6187,38.6605,38.5629,38.5908,310900.0
2012-01-05 10:50:00,55.34,55.48,55.3,55.48,196800.0,38.5908,38.6884,38.5629,38.6884,196800.0
2012-01-05 11:00:00,55.47,55.58,55.44,55.5,170000.0,38.6815,38.7582,38.6605,38.7024,170000.0
2012-01-05 11:10:00,55.51,55.59,55.44,55.55,152500.0,38.7094,38.7651,38.6605,38.7373,152500.0
2012-01-05 11:20:00,55.55,55.84,55.55,55.76,236000.0,38.7373,38.9395,38.7373,38.8837,236000.0
2012-01-05 11:30:00,55.76,55.85,55.75,55.84,138300.0,38.8837,38.9465,38.8767,38.9395,138300.0
2012-01-05 11:40:00,55.85,55.93,55.83,55.86,313900.0,38.9465,39.0022,38.9325,38.9534,313900.0
2012-01-05 11:50:00,55.86,55.87,55.33,55.75,178000.0,38.9534,38.9604,38.5838,38.8767,178000.0
2012-01-05 12:00:00,55.75,55.79,55.72,55.76,93900.0,38.8767,38.9046,38.8558,38.8837,93900.0
2012-01-05 12:10:00,55.77,55.9,55.76,55.85,146400.0,38.8907,38.9813,38.8837,38.9465,146400.0
2012-01-05 12:20:00,55.85,55.85,55.7,55.77,141500.0,38.9465,38.9465,38.8419,38.8907,141500.0
2012-01-05 12:30:00,55.78,55.79,55.68,55.73,156000.0,38.8976,38.9046,38.8279,38.8628,156000.0
2012-01-05 12:40:00,55.73,55.89,55.73,55.87,142100.0,38.8628,38.9744,38.8628,38.9604,142100.0
2012-01-05 12:50:00,55.86,55.99,55.86,55.96,247600.0,38.9534,39.0441,38.9534,39.0232,247600.0
2012-01-05 13:00:00,55.97,55.97,55.89,55.92,228400.0,39.0301,39.0301,38.9744,38.9953,228400.0
2012-01-05 13:10:00,55.91,55.94,55.8,55.82,114400.0,38.9883,39.0092,38.9116,38.9255,114400.0
2012-01-05 13:20:00,55.83,56.0,55.8,55.99,301000.0,38.9325,39.0511,38.9116,39.0441,301000.0
2012-01-05 13:30:00,56.0,56.13,55.99,56.07,222400.0,39.0511,39.1417,39.0441,39.0999,222400.0
2012-01-05 13:40:00,56.07,56.2,56.07,56.17,316700.0,39.0999,39.1905,39.0999,39.1696,316700.0
2012-01-05 13:50:00,56.17,56.19,56.11,56.12,187700.0,39.1696,39.1836,39.1278,39.1347,187700.0
2012-01-05 14:00:00,56.11,56.2,56.11,56.11,166100.0,39.1278,39.1905,39.1278,39.1278,166100.0
2012-01-05 14:10:00,56.12,56.15,56.0,56.05,159900.0,39.1347,39.1557,39.0511,39.0859,159900.0
2012-01-05 14:20:00,56.05,56.08,55.92,55.95,138800.0,39.0859,39.1068,38.9953,39.0162,138800.0
2012-01-05 14:30:00,55.94,56.01,55.94,56.01,125600.0,39.0092,39.058,39.0092,39.058,125600.0
2012-01-05 14:40:00,56.01,56.03,55.97,56.01,127000.0,39.058,39.072,39.0301,39.058,127000.0
2012-01-05 14:50:00,56.0,56.03,55.97,55.99,132500.0,39.0511,39.072,39.0301,39.0441,132500.0
2012-01-05 15:00:00,56.0,56.07,55.97,56.04,249200.0,39.0511,39.0999,39.0301,39.079,249200.0
2012-01-05 15:10:00,56.04,56.05,55.92,55.99,226900.0,39.079,39.0859,38.9953,39.0441,226900.0
2012-01-05 15:20:00,56.0,56.06,55.96,55.99,213400.0,39.0511,39.0929,39.0232,39.0441,213400.0
2012-01-05 15:30:00,56.0,56.04,55.97,56.01,398300.0,39.0511,39.079,39.0301,39.058,398300.0
2012-01-05 15:40:00,56.01,56.14,56.0,56.07,458800.0,39.058,39.1487,39.0511,39.0999,458800.0
2012-01-05 15:50:00,56.06,56.1,56.01,56.06,927500.0,39.0929,39.1208,39.058,39.0929,927500.0
2012-01-06 09:30:00,55.94,56.05,55.87,56.02,346900.0,39.0092,39.0859,38.9604,39.065,346900.0
2012-01-06 09:40:00,56.01,56.09,55.89,56.01,431600.0,39.058,39.1138,38.9744,39.058,431600.0
2012-01-06 09:50:00,56.01,56.15,55.94,55.96,429400.0,39.058,39.1557,39.0092,39.0232,429400.0
2012-01-06 10:00:00,55.95,56.07,55.86,55.97,263500.0,39.0162,39.0999,38.9534,39.0301,263500.0
2012-01-06 10:10:00,55.98,56.36,55.91,56.35,436600.0,39.0371,39.3021,38.9883,39.2951,436600.0
2012-01-06 10:20:00,56.36,56.4,56.2,56.2,335000.0,39.3021,39.33,39.1905,39.1905,335000.0
2012-01-06 10:30:00,56.2,56.25,56.15,56.21,225900.0,39.1905,39.2254,39.1557,39.1975,225900.0
2012-01-06 10:40:00,56.21,56.27,56.15,56.26,160100.0,39.1975,39.2393,39.1557,39.2324,160100.0
2012-01-06 10:50:00,56.26,56.3,56.1,56.13,200700.0,39.2324,39.2603,39.1208,39.1417,200700.0
2012-01-06 11:00:00,56.13,56.28,56.12,56.2,156000.0,39.1417,39.2463,39.1347,39.1905,156000.0
2012-01-06 11:10:00,56.2,56.24,56.15,56.23,88300.0,39.1905,39.2184,39.1557,39.2114,88300.0
2012-01-06 11:20:00,56.23,56.24,56.12,56.16,175600.0,39.2114,39.2184,39.1347,39.1626,175600.0
2012-01-06 11:30:00,56.16,56.17,56.05,56.11,194700.0,39.1626,39.1696,39.0859,39.1278,194700.0
2012-01-06 11:40:00,56.12,56.2,56.07,56.19,124000.0,39.1347,39.1905,39.0999,39.1836,124000.0
2012-01-06 11:50:00,56.19,56.22,56.12,56.17,108200.0,39.1836,39.2045,39.1347,39.1696,108200.0
2012-01-06 12:00:00,56.17,56.18,56.02,56.04,140200.0,39.1696,39.1766,39.065,39.079,140200.0
2012-01-06 12:10:00,56.04,56.14,56.01,56.13,127500.0,39.079,39.1487,39.058,39.1417,127500.0
2012-01-06 12:20:00,56.13,56.2,56.09,56.19,159300.0,39.1417,39.1905,39.1138,39.1836,159300.0
2012-01-06 12:30:00,56.19,56.3,56.18,56.26,128100.0,39.1836,39.2603,39.1766,39.2324,128100.0
2012-01-06 12:40:00,56.26,56.27,56.08,56.11,174500.0,39.2324,39.2393,39.1068,39.1278,174500.0
2012-01-06 12:50:00,56.11,56.18,56.1,56.14,62300.0,39.1278,39.1766,39.1208,39.1487,62300.0
2012-01-06 13:00:00,56.15,56.19,56.1,56.15,108500.0,39.1557,39.1836,39.1208,39.1557,108500.0
2012-01-06 13:10:00,56.14,56.15,56.02,56.08,130500.0,39.1487,39.1557,39.065,39.1068,130500.0
2012-01-06 13:20:00,56.09,56.09,56.01,56.08,112300.0,39.1138,39.1138,39.058,39.1068,112300.0
2012-01-06 13:30:00,56.09,56.2,56.04,56.18,134700.0,39.1138,39.1905,39.079,39.1766,134700.0
2012-01-06 13:40:00,56.19,56.29,56.19,56.28,159600.0,39.1836,39.2533,39.1836,39.2463,159600.0
2012-01-06 13:50:00,56.28,56.37,56.24,56.24,138800.0,39.2463,39.3091,39.2184,39.2184,138800.0
2012-01-06 14:00:00,56.25,56.31,56.24,56.28,104600.0,39.2254,39.2672,39.2184,39.2463,104600.0
2012-01-06 14:10:00,56.28,56.28,56.18,56.22,98400.0,39.2463,39.2463,39.1766,39.2045,98400.0
2012-01-06 14:20:00,56.22,56.29,56.21,56.29,95100.0,39.2045,39.2533,39.1975,39.2533,95100.0
2012-01-06 14:30:00,56.29,56.34,56.25,56.3,114000.0,39.2533,39.2882,39.2254,39.2603,114000.0
2012-01-06 14:40:00,56.29,56.33,56.24,56.32,161400.0,39.2533,39.2812,39.2184,39.2742,161400.0
2012-01-06 14:50:00,56.32,56.33,56.22,56.23,143800.0,39.2742,39.2812,39.2045,39.2114,143800.0
2012-01-06 15:00:00,56.23,56.31,56.23,56.26,120200.0,39.2114,39.2672,39.2114,39.2324,120200.0
2012-01-06 15:10:00,56.26,56.29,56.2,56.22,127800.0,39.2324,39.2533,39.1905,39.2045,127800.0
2012-01-06 15:20:00,56.22,56.25,56.2,56.22,157800.0,39.2045,39.2254,39.1905,39.2045,157800.0
2012-01-06 15:30:00,56.23,56.28,56.2,56.22,239900.0,39.2114,39.2463,39.1905,39.2045,239900.0
2012-01-06 15:40:00,56.22,56.28,56.17,56.2,239300.0,39.2045,39.2463,39.1696,39.1905,239300.0
2012-01-06 15:50:00,56.21,56.25,56.11,56.2,547200.0,39.1975,39.2254,39.1278,39.1905,547200.0
2012-01-09 09:30:00,56.14,56.36,56.0,56.02,296700.0,39.1487,39.3021,39.0511,39.065,296700.0
2012-01-09 09:40:00,56.03,56.09,55.9,55.94,309700.0,39.072,39.1138,38.9813,39.0092,309700.0
2012-01-09 09:50:00,55.95,56.05,55.76,55.79,367200.0,39.0162,39.0859,38.8837,38.9046,367200.0
2012-01-09 10:00:00,55.8,55.82,55.71,55.74,709300.0,38.9116,38.9255,38.8488,38.8698,709300.0
2012-01-09 10:10:00,55.73,55.77,55.62,55.64,380100.0,38.8628,38.8907,38.7861,38.8,380100.0
2012-01-09 10:20:00,55.64,55.75,55.52,55.52,636600.0,38.8,38.8767,38.7163,38.7163,636600.0
2012-01-09 10:30:00,55.51,55.65,55.5,55.65,303800.0,38.7094,38.807,38.7024,38.807,303800.0
2012-01-09 10:40:00,55.65,55.66,55.51,55.52,518100.0,38.807,38.814,38.7094,38.7163,518100.0
2012-01-09 10:50:00,55.53,55.57,55.43,55.5,351300.0,38.7233,38.7512,38.6536,38.7024,351300.0
2012-01-09 11:00:00,55.5,55.54,55.43,55.5,510900.0,38.7024,38.7303,38.6536,38.7024,510900.0
2012-01-09 11:10:00,55.5,55.56,55.45,55.51,277400.0,38.7024,38.7442,38.6675,38.7094,277400.0
2012-01-09 11:20:00,55.51,55.62,55.49,55.56,403000.0,38.7094,38.7861,38.6954,38.7442,403000.0
2012-01-09 11:30:00,55.56,55.59,55.48,55.56,182800.0,38.7442,38.7651,38.6884,38.7442,182800.0
2012-01-09 11:40:00,55.58,55.63,55.51,55.62,227000.0,38.7582,38.793,38.7094,38.7861,227000.0
2012-01-09 11:50:00,55.63,55.65,55.54,55.6,280000.0,38.793,38.807,38.7303,38.7721,280000.0
2012-01-09 12:00:00,55.6,55.65,55.57,55.6,159900.0,38.7721,38.807,38.7512,38.7721,159900.0
2012-01-09 12:10:00,55.61,55.69,55.6,55.66,103200.0,38.7791,38.8349,38.7721,38.814,103200.0
2012-01-09 12:20:00,55.66,55.76,55.61,55.73,244200.0,38.814,38.8837,38.7791,38.8628,244200.0
2012-01-09 12:30:00,55.74,55.8,55.72,55.78,110500.0,38.8698,38.9116,38.8558,38.8976,110500.0
2012-01-09 12:40:00,55.78,55.8,55.72,55.75,98500.0,38.8976,38.9116,38.8558,38.8767,98500.0
2012-01-09 12:50:00,55.75,55.79,55.73,55.76,213500.0,38.8767,38.9046,38.8628,38.8837,213500.0
2012-01-09 13:00:00,55.77,55.82,55.75,55.76,112600.0,38.8907,38.9255,38.8767,38.8837,112600.0
2012-01-09 13:10:00,55.77,55.79,55.68,55.74,419400.0,38.8907,38.9046,38.8279,38.8698,419400.0
2012-01-09 13:20:00,55.74,55.83,55.71,55.81,196200.0,38.8698,38.9325,38.8488,38.9186,196200.0
2012-01-09 13:30:00,55.81,55.83,55.72,55.73,140000.0,38.9186,38.9325,38.8558,38.8628,140000.0
2012-01-09 13:40:00,55.74,55.79,55.73,55.78,277200.0,38.8698,38.9046,38.8628,38.8976,277200.0
2012-01-09 13:50:00,55.78,55.88,55.77,55.83,181600.0,38.8976,38.9674,38.8907,38.9325,181600.0
2012-01-09 14:00:00,55.84,55.88,55.79,55.82,276700.0,38.9395,38.9674,38.9046,38.9255,276700.0
2012-01-09 14:10:00,55.83,55.87,55.78,55.81,267300.0,38.9325,38.9604,38.8976,38.9186,267300.0
2012-01-09 14:20:00,55.81,55.87,55.8,55.86,149300.0,38.9186,38.9604,38.9116,38.9534,149300.0
2012-01-09 14:30:00,55.86,55.97,55.86,55.92,248700.0,38.9534,39.0301,38.9534,38.9953,248700.0
2012-01-09 14:40:00,55.93,55.94,55.82,55.86,206100.0,39.0022,39.0092,38.9255,38.9534,206100.0
2012-01-09 14:50:00,55.87,55.9,55.84,55.89,120400.0,38.9604,38.9813,38.9395,38.9744,120400.0
2012-01-09 15:00:00,55.89,55.92,55.86,55.9,250500.0,38.9744,38.9953,38.9534,38.9813,250500.0
2012-01-09 15:10:00,55.9,55.95,55.88,55.93,296600.0,38.9813,39.0162,38.9674,39.0022,296600.0
2012-01-09 15:20:00,55.93,55.97,55.9,55.94,304600.0,39.0022,39.0301,38.9813,39.0092,304600.0
2012-01-09 15:30:00,55.93,55.96,55.9,55.95,462800.0,39.0022,39.0232,38.9813,39.0162,462800.0
2012-01-09 15:40:00,55.95,55.99,55.91,55.93,471100.0,39.0162,39.0441,38.9883,39.0022,471100.0
2012-01-09 15:50:00,55.94,55.98,55.88,55.91,882500.0,39.0092,39.0371,38.9674,38.9883,882500.0
2012-01-10 09:30:00,56.56,56.6,56.22,56.33,767600.0,39.4416,39.4695,39.2045,39.2812,767600.0
2012-01-10 09:40:00,56.35,56.37,56.23,56.25,232400.0,39.2951,39.3091,39.2114,39.2254,232400.0
2012-01-10 09:50:00,56.26,56.31,56.19,56.27,471900.0,39.2324,39.2672,39.1836,39.2393,471900.0
2012-01-10 10:00:00,56.28,56.31,56.15,56.15,332200.0,39.2463,39.2672,39.1557,39.1557,332200.0
2012-01-10 10:10:00,56.16,56.18,56.02,56.06,325500.0,39.1626,39.1766,39.065,39.0929,325500.0
2012-01-10 10:20:00,56.07,56.11,55.89,55.99,440900.0,39.0999,39.1278,38.9744,39.0441,440900.0
2012-01-10 10:30:00,56.0,56.0,55.84,55.95,475600.0,39.0511,39.0511,38.9395,39.0162,475600.0
2012-01-10 10:40:00,55.95,56.07,55.95,56.0,355100.0,39.0162,39.0999,39.0162,39.0511,355100.0
2012-01-10 10:50:00,56.0,56.0,55.83,55.93,200000.0,39.0511,39.0511,38.9325,39.0022,200000.0
2012-01-10 11:00:00,55.93,55.97,55.87,55.93,352100.0,39.0022,39.0301,38.9604,39.0022,352100.0
2012-01-10 11:10:00,55.93,56.08,55.9,56.06,403600.0,39.0022,39.1068,38.9813,39.0929,403600.0
2012-01-10 11:20:00,56.06,56.12,56.02,56.03,251000.0,39.0929,39.1347,39.065,39.072,251000.0
2012-01-10 11:30:00,56.03,56.05,55.89,55.9,263900.0,39.072,39.0859,38.9744,38.9813,263900.0
2012-01-10 11:40:00,55.9,55.91,55.87,55.88,163600.0,38.9813,38.9883,38.9604,38.9674,163600.0
2012-01-10 11:50:00,55.87,55.9,55.83,55.85,144300.0,38.9604,38.9813,38.9325,38.9465,144300.0
2012-01-10 12:00:00,55.84,55.91,55.81,55.9,254800.0,38.9395,38.9883,38.9186,38.9813,254800.0
2012-01-10 12:10:00,55.9,55.93,55.81,55.86,127400.0,38.9813,39.0022,38.9186,38.9534,127400.0
2012-01-10 12:20:00,55.86,55.88,55.76,55.81,167100.0,38.9534,38.9674,38.8837,38.9186,167100.0
2012-01-10 12:30:00,55.81,55.89,55.8,55.89,170300.0,38.9186,38.9744,38.9116,38.9744,170300.0
2012-01-10 12:40:00,55.89,55.9,55.83,55.87,130800.0,38.9744,38.9813,38.9325,38.9604,130800.0
2012-01-10 12:50:00,55.87,55.9,55.84,55.85,182300.0,38.9604,38.9813,38.9395,38.9465,182300.0
2012-01-10 13:00:00,55.85,55.93,55.85,55.91,175400.0,38.9465,39.0022,38.9465,38.9883,175400.0
2012-01-10 13:10:00,55.91,55.97,55.84,55.87,232000.0,38.9883,39.0301,38.9395,38.9604,232000.0
2012-01-10 13:20:00,55.86,55.89,55.83,55.88,156000.0,38.9534,38.9744,38.9325,38.9674,156000.0
2012-01-10 13:30:00,55.89,56.0,55.87,55.95,178100.0,38.9744,39.0511,38.9604,39.0162,178100.0
2012-01-10 13:40:00,55.95,56.0,55.91,55.91,152400.0,39.0162,39.0511,38.9883,38.9883,152400.0
2012-01-10 13:50:00,55.9,55.93,55.84,55.89,148600.0,38.9813,39.0022,38.9395,38.9744,148600.0
2012-01-10 14:00:00,55.9,55.93,55.83,55.92,137100.0,38.9813,39.0022,38.9325,38.9953,137100.0
2012-01-10 14:10:00,55.92,56.01,55.91,55.99,159400.0,38.9953,39.058,38.9883,39.0441,159400.0
2012-01-10 14:20:00,55.98,56.01,55.94,55.94,90500.0,39.0371,39.058,39.0092,39.0092,90500.0
2012-01-10 14:30:00,55.95,55.98,55.93,55.97,181300.0,39.0162,39.0371,39.0022,39.0301,181300.0
2012-01-10 14:40:00,55.97,55.99,55.87,55.87,262800.0,39.0301,39.0441,38.9604,38.9604,262800.0
2012-01-10 14:50:00,55.87,55.88,55.81,55.85,322200.0,38.9604,38.9674,38.9186,38.9465,322200.0
2012-01-10 15:00:00,55.86,55.9,55.82,55.85,166100.0,38.9534,38.9813,38.9255,38.9465,166100.0
2012-01-10 15:10:00,55.85,55.92,55.83,55.92,121500.0,38.9465,38.9953,38.9325,38.9953,121500.0
2012-01-10 15:20:00,55.92,55.94,55.87,55.9,198400.0,38.9953,39.0092,38.9604,38.9813,198400.0
2012-01-10 15:30:00,55.91,55.93,55.78,55.79,425400.0,38.9883,39.0022,38.8976,38.9046,425400.0
2012-01-10 15:40:00,55.79,55.91,55.77,55.78,556000.0,38.9046,38.9883,38.8907,38.8976,556000.0
2012-01-10 15:50:00,55.78,55.79,55.72,55.75,851800.0,38.8976,38.9046,38.8558,38.8767,851800.0
2012-01-11 09:30:00,55.75,56.03,55.59,55.9,436100.0,38.8767,39.072,38.7651,38.9813,436100.0
2012-01-11 09:40:00,55.9,55.97,55.83,55.85,358500.0,38.9813,39.0301,38.9325,38.9465,358500.0
2012-01-11 09:50:00,55.85,55.87,55.69,55.7,199600.0,38.9465,38.9604,38.8349,38.8419,199600.0
2012-01-11 10:00:00,55.69,55.7,55.56,55.69,246500.0,38.8349,38.8419,38.7442,38.8349,246500.0
2012-01-11 10:10:00,55.7,55.71,55.6,55.7,225600.0,38.8419,38.8488,38.7721,38.8419,225600.0
2012-01-11 10:20:00,55.7,55.84,55.69,55.72,182300.0,38.8419,38.9395,38.8349,38.8558,182300.0
2012-01-11 10:30:00,55.72,55.91,55.7,55.91,193200.0,38.8558,38.9883,38.8419,38.9883,193200.0
2012-01-11 10:40:00,55.9,55.94,55.82,55.85,158100.0,38.9813,39.0092,38.9255,38.9465,158100.0
2012-01-11 10:50:00,55.85,55.89,55.74,55.75,160700.0,38.9465,38.9744,38.8698,38.8767,160700.0
2012-01-11 11:00:00,55.75,55.84,55.58,55.62,244000.0,38.8767,38.9395,38.7582,38.7861,244000.0
2012-01-11 11:10:00,55.61,55.74,55.57,55.72,114700.0,38.7791,38.8698,38.7512,38.8558,114700.0
2012-01-11 11:20:00,55.74,55.8,55.68,55.68,72400.0,38.8698,38.9116,38.8279,38.8279,72400.0
2012-01-11 11:30:00,55.69,55.89,55.69,55.82,114000.0,38.8349,38.9744,38.8349,38.9255,114000.0
2012-01-11 11:40:00,55.82,55.86,55.76,55.8,121900.0,38.9255,38.9534,38.8837,38.9116,121900.0
2012-01-11 11:50:00,55.8,55.8,55.67,55.69,54600.0,38.9116,38.9116,38.8209,38.8349,54600.0
2012-01-11 12:00:00,55.69,55.81,55.68,55.78,83500.0,38.8349,38.9186,38.8279,38.8976,83500.0
2012-01-11 12:10:00,55.79,55.81,55.74,55.76,67500.0,38.9046,38.9186,38.8698,38.8837,67500.0
2012-01-11 12:20:00,55.76,55.78,55.72,55.75,94100.0,38.8837,38.8976,38.8558,38.8767,94100.0
2012-01-11 12:30:00,55.75,55.8,55.73,55.75,77900.0,38.8767,38.9116,38.8628,38.8767,77900.0
2012-01-11 12:40:00,55.76,55.79,55.65,55.69,88200.0,38.8837,38.9046,38.807,38.8349,88200.0
2012-01-11 12:50:00,55.68,55.73,55.55,55.58,244100.0,38.8279,38.8628,38.7373,38.7582,244100.0
2012-01-11 13:00:00,55.58,55.72,55.57,55.7,138600.0,38.7582,38.8558,38.7512,38.8419,138600.0
2012-01-11 13:10:00,55.71,55.71,55.57,55.58,100400.0,38.8488,38.8488,38.7512,38.7582,100400.0
2012-01-11 13:20:00,55.58,55.71,55.58,55.7,53800.0,38.7582,38.8488,38.7582,38.8419,53800.0
2012-01-11 13:30:00,55.69,55.74,55.68,55.7,120400.0,38.8349,38.8698,38.8279,38.8419,120400.0
2012-01-11 13:40:00,55.7,55.73,55.66,55.71,101300.0,38.8419,38.8628,38.814,38.8488,101300.0
2012-01-11 13:50:00,55.7,55.73,55.55,55.55,99100.0,38.8419,38.8628,38.7373,38.7373,99100.0
2012-01-11 14:00:00,55.55,55.7,55.55,55.68,123400.0,38.7373,38.8419,38.7373,38.8279,123400.0
2012-01-11 14:10:00,55.69,55.74,55.64,55.7,154600.0,38.8349,38.8698,38.8,38.8419,154600.0
2012-01-11 14:20:00,55.69,55.7,55.59,55.7,143100.0,38.8349,38.8419,38.7651,38.8419,143100.0
2012-01-11 14:30:00,55.69,55.7,55.64,55.68,130800.0,38.8349,38.8419,38.8,38.8279,130800.0
2012-01-11 14:40:00,55.67,55.72,55.65,55.66,128200.0,38.8209,38.8558,38.807,38.814,128200.0
2012-01-11 14:50:00,55.66,55.7,55.62,55.68,92600.0,38.814,38.8419,38.7861,38.8279,92600.0
2012-01-11 15:00:00,55.68,55.74,55.63,55.66,153800.0,38.8279,38.8698,38.793,38.814,153800.0
2012-01-11 15:10:00,55.67,55.68,55.63,55.66,173000.0,38.8209,38.8279,38.793,38.814,173000.0
2012-01-11 15:20:00,55.66,55.74,55.6,55.7,211300.0,38.814,38.8698,38.7721,38.8419,211300.0
2012-01-11 15:30:00,55.7,55.71,55.65,55.71,190800.0,38.8419,38.8488,38.807,38.8488,190800.0
2012-01-11 15:40:00,55.71,55.74,55.65,55.71,234500.0,38.8488,38.8698,38.807,38.8488,234500.0
2012-01-11 15:50:00,55.71,55.72,55.62,55.63,486300.0,38.8488,38.8558,38.7861,38.793,486300.0
2012-01-12 09:30:00,55.61,55.85,55.55,55.8,308200.0,38.7791,38.9465,38.7373,38.9116,308200.0
2012-01-12 09:40:00,55.8,55.82,55.6,55.66,201500.0,38.9116,38.9255,38.7721,38.814,201500.0
2012-01-12 09:50:00,55.69,55.85,55.66,55.69,166600.0,38.8349,38.9465,38.814,38.8349,166600.0
2012-01-12 10:00:00,55.7,55.82,55.64,55.75,376500.0,38.8419,38.9255,38.8,38.8767,376500.0
2012-01-12 10:10:00,55.75,55.79,55.52,55.59,308700.0,38.8767,38.9046,38.7163,38.7651,308700.0
2012-01-12 10:20:00,55.59,55.71,55.48,55.7,370200.0,38.7651,38.8488,38.6884,38.8419,370200.0
2012-01-12 10:30:00,55.7,55.7,55.63,55.69,183000.0,38.8419,38.8419,38.793,38.8349,183000.0
2012-01-12 10:40:00,55.68,55.7,55.55,55.67,256300.0,38.8279,38.8419,38.7373,38.8209,256300.0
2012-01-12 10:50:00,55.67,55.86,55.65,55.81,435100.0,38.8209,38.9534,38.807,38.9186,435100.0
2012-01-12 11:00:00,55.81,55.95,55.8,55.9,308000.0,38.9186,39.0162,38.9116,38.9813,308000.0
2012-01-12 11:10:00,55.9,56.05,55.85,56.05,285900.0,38.9813,39.0859,38.9465,39.0859,285900.0
2012-01-12 11:20:00,56.04,56.13,56.01,56.12,312500.0,39.079,39.1417,39.058,39.1347,312500.0
2012-01-12 11:30:00,56.12,56.19,56.07,56.15,324900.0,39.1347,39.1836,39.0999,39.1557,324900.0
2012-01-12 11:40:00,56.14,56.17,56.07,56.16,284400.0,39.1487,39.1696,39.0999,39.1626,284400.0
2012-01-12 11:50:00,56.16,56.24,56.14,56.2,240000.0,39.1626,39.2184,39.1487,39.1905,240000.0
2012-01-12 12:00:00,56.19,56.19,56.1,56.14,98000.0,39.1836,39.1836,39.1208,39.1487,98000.0
2012-01-12 12:10:00,56.13,56.15,56.08,56.14,134700.0,39.1417,39.1557,39.1068,39.1487,134700.0
2012-01-12 12:20:00,56.14,56.16,56.03,56.03,142000.0,39.1487,39.1626,39.072,39.072,142000.0
2012-01-12 12:30:00,56.03,56.11,55.97,55.99,185900.0,39.072,39.1278,39.0301,39.0441,185900.0
2012-01-12 12:40:00,55.98,55.99,55.83,55.86,205600.0,39.0371,39.0441,38.9325,38.9534,205600.0
2012-01-12 12:50:00,55.86,55.89,55.81,55.82,184800.0,38.9534,38.9744,38.9186,38.9255,184800.0
2012-01-12 13:00:00,55.82,55.96,55.82,55.85,216700.0,38.9255,39.0232,38.9255,38.9465,216700.0
2012-01-12 13:10:00,55.85,55.88,55.79,55.84,136500.0,38.9465,38.9674,38.9046,38.9395,136500.0
2012-01-12 13:20:00,55.85,55.94,55.84,55.93,152800.0,38.9465,39.0092,38.9395,39.0022,152800.0
2012-01-12 13:30:00,55.93,56.07,55.93,55.94,225300.0,39.0022,39.0999,39.0022,39.0092,225300.0
2012-01-12 13:40:00,55.94,56.02,55.92,56.0,141200.0,39.0092,39.065,38.9953,39.0511,141200.0
2012-01-12 13:50:00,55.99,56.11,55.97,56.08,173800.0,39.0441,39.1278,39.0301,39.1068,173800.0
2012-01-12 14:00:00,56.08,56.14,56.01,56.01,181800.0,39.1068,39.1487,39.058,39.058,181800.0
2012-01-12 14:10:00,56.01,56.15,56.01,56.14,191500.0,39.058,39.1557,39.058,39.1487,191500.0
2012-01-12 14:20:00,56.14,56.19,56.13,56.14,105100.0,39.1487,39.1836,39.1417,39.1487,105100.0
2012-01-12 14:30:00,56.14,56.31,56.13,56.27,272500.0,39.1487,39.2672,39.1417,39.2393,272500.0
2012-01-12 14:40:00,56.27,56.32,56.26,56.27,207500.0,39.2393,39.2742,39.2324,39.2393,207500.0
2012-01-12 14:50:00,56.27,56.34,56.26,56.29,163500.0,39.2393,39.2882,39.2324,39.2533,163500.0
2012-01-12 15:00:00,56.29,56.3,56.2,56.21,195900.0,39.2533,39.2603,39.1905,39.1975,195900.0
2012-01-12 15:10:00,56.2,56.31,56.19,56.28,177400.0,39.1905,39.2672,39.1836,39.2463,177400.0
2012-01-12 15:20:00,56.29,56.35,56.25,56.32,169500.0,39.2533,39.2951,39.2254,39.2742,169500.0
2012-01-12 15:30:00,56.31,56.35,56.26,56.33,179100.0,39.2672,39.2951,39.2324,39.2812,179100.0
2012-01-12 15:40:00,56.34,56.47,56.31,56.45,626200.0,39.2882,39.3788,39.2672,39.3649,626200.0
2012-01-12 15:50:00,56.45,56.51,56.33,56.33,1396300.0,39.3649,39.4067,39.2812,39.2812,1396300.0
2012-01-13 09:30:00,56.0,56.73,55.92,56.64,1034800.0,39.0511,39.5601,38.9953,39.4974,1034800.0
2012-01-13 09:40:00,56.64,56.64,56.33,56.56,352400.0,39.4974,39.4974,39.2812,39.4416,352400.0
2012-01-13 09:50:00,56.56,56.6,56.24,56.25,472900.0,39.4416,39.4695,39.2184,39.2254,472900.0
2012-01-13 10:00:00,56.25,56.41,56.24,56.27,548400.0,39.2254,39.337,39.2184,39.2393,548400.0
2012-01-13 10:10:00,56.26,56.31,56.02,56.1,596200.0,39.2324,39.2672,39.065,39.1208,596200.0
2012-01-13 10:20:00,56.09,56.36,56.01,56.33,421400.0,39.1138,39.3021,39.058,39.2812,421400.0
2012-01-13 10:30:00,56.33,56.35,56.17,56.19,200900.0,39.2812,39.2951,39.1696,39.1836,200900.0
2012-01-13 10:40:00,56.19,56.23,56.15,56.2,196500.0,39.1836,39.2114,39.1557,39.1905,196500.0
2012-01-13 10:50:00,56.2,56.32,56.2,56.28,395300.0,39.1905,39.2742,39.1905,39.2463,395300.0
2012-01-13 11:00:00,56.28,56.32,56.23,56.26,156800.0,39.2463,39.2742,39.2114,39.2324,156800.0
2012-01-13 11:10:00,56.26,56.3,56.2,56.25,144500.0,39.2324,39.2603,39.1905,39.2254,144500.0
2012-01-13 11:20:00,56.26,56.38,56.25,56.37,182300.0,39.2324,39.316,39.2254,39.3091,182300.0
2012-01-13 11:30:00,56.37,56.52,56.37,56.52,242100.0,39.3091,39.4137,39.3091,39.4137,242100.0
2012-01-13 11:40:00,56.52,56.52,56.42,56.45,94000.0,39.4137,39.4137,39.3439,39.3649,94000.0
2012-01-13 11:50:00,56.45,56.52,56.4,56.42,181600.0,39.3649,39.4137,39.33,39.3439,181600.0
2012-01-13 12:00:00,56.42,56.42,56.3,56.34,142700.0,39.3439,39.3439,39.2603,39.2882,142700.0
2012-01-13 12:10:00,56.35,56.37,56.26,56.37,102900.0,39.2951,39.3091,39.2324,39.3091,102900.0
2012-01-13 12:20:00,56.37,56.5,56.36,56.43,172500.0,39.3091,39.3997,39.3021,39.3509,172500.0
2012-01-13 12:30:00,56.43,56.45,56.37,56.45,111900.0,39.3509,39.3649,39.3091,39.3649,111900.0
2012-01-13 12:40:00,56.44,56.48,56.39,56.41,145300.0,39.3579,39.3858,39.323,39.337,145300.0
2012-01-13 12:50:00,56.41,56.45,56.4,56.41,77800.0,39.337,39.3649,39.33,39.337,77800.0
2012-01-13 13:00:00,56.41,56.41,56.23,56.29,187200.0,39.337,39.337,39.2114,39.2533,187200.0
2012-01-13 13:10:00,56.29,56.36,56.28,56.32,111400.0,39.2533,39.3021,39.2463,39.2742,111400.0
2012-01-13 13:20:00,56.33,56.33,56.28,56.32,63000.0,39.2812,39.2812,39.2463,39.2742,63000.0
2012-01-13 13:30:00,56.31,56.35,56.26,56.27,100200.0,39.2672,39.2951,39.2324,39.2393,100200.0
2012-01-13 13:40:00,56.28,56.3,56.24,56.28,53700.0,39.2463,39.2603,39.2184,39.2463,53700.0
2012-01-13 13:50:00,56.27,56.43,56.25,56.37,148300.0,39.2393,39.3509,39.2254,39.3091,148300.0
2012-01-13 14:00:00,56.36,56.4,56.33,56.36,158600.0,39.3021,39.33,39.2812,39.3021,158600.0
2012-01-13 14:10:00,56.36,56.43,56.36,56.39,69600.0,39.3021,39.3509,39.3021,39.323,69600.0
2012-01-13 14:20:00,56.4,56.5,56.4,56.43,177500.0,39.33,39.3997,39.33,39.3509,177500.0
2012-01-13 14:30:00,56.44,56.46,56.41,56.44,144700.0,39.3579,39.3718,39.337,39.3579,144700.0
2012-01-13 14:40:00,56.43,56.44,56.34,56.42,114900.0,39.3509,39.3579,39.2882,39.3439,114900.0
2012-01-13 14:50:00,56.43,56.45,56.38,56.45,227000.0,39.3509,39.3649,39.316,39.3649,227000.0
2012-01-13 15:00:00,56.45,56.6,56.43,56.59,226400.0,39.3649,39.4695,39.3509,39.4625,226400.0
2012-01-13 15:10:00,56.58,56.6,56.5,56.54,167200.0,39.4555,39.4695,39.3997,39.4276,167200.0
2012-01-13 15:20:00,56.53,56.61,56.3,56.61,239500.0,39.4206,39.4764,39.2603,39.4764,239500.0
2012-01-13 15:30:00,56.6,56.63,56.49,56.5,250200.0,39.4695,39.4904,39.3928,39.3997,250200.0
2012-01-13 15:40:00,56.5,56.58,56.47,56.57,291400.0,39.3997,39.4555,39.3788,39.4485,291400.0
2012-01-13 15:50:00,56.57,56.58,56.48,56.56,461200.0,39.4485,39.4555,39.3858,39.4416,461200.0
2012-01-17 09:30:00,57.03,57.13,56.89,57.05,844300.0,39.7693,39.8391,39.6717,39.7833,844300.0
2012-01-17 09:40:00,57.05,57.23,57.05,57.22,330600.0,39.7833,39.9088,39.7833,39.9018,330600.0
2012-01-17 09:50:00,57.21,57.32,57.14,57.15,345000.0,39.8948,39.9715,39.846,39.853,345000.0
2012-01-17 10:00:00,57.14,57.14,57.0,57.05,505800.0,39.846,39.846,39.7484,39.7833,505800.0
2012-01-17 10:10:00,57.06,57.11,57.04,57.07,314900.0,39.7902,39.8251,39.7763,39.7972,314900.0
2012-01-17 10:20:00,57.07,57.19,57.04,57.11,444700.0,39.7972,39.8809,39.7763,39.8251,444700.0
2012-01-17 10:30:00,57.11,57.18,57.1,57.16,182700.0,39.8251,39.8739,39.8181,39.86,182700.0
2012-01-17 10:40:00,57.17,57.19,57.14,57.15,233300.0,39.8669,39.8809,39.846,39.853,233300.0
2012-01-17 10:50:00,57.16,57.3,57.15,57.3,332700.0,39.86,39.9576,39.853,39.9576,332700.0
2012-01-17 11:00:00,57.3,57.5,57.29,57.49,468200.0,39.9576,40.0971,39.9506,40.0901,468200.0
2012-01-17 11:10:00,57.48,57.65,57.48,57.61,568600.0,40.0831,40.2017,40.0831,40.1738,568600.0
2012-01-17 11:20:00,57.6,57.69,57.51,57.69,360400.0,40.1668,40.2296,40.104,40.2296,360400.0
2012-01-17 11:30:00,57.69,57.73,57.65,57.68,334200.0,40.2296,40.2575,40.2017,40.2226,334200.0
2012-01-17 11:40:00,57.68,57.74,57.58,57.59,289100.0,40.2226,40.2644,40.1529,40.1598,289100.0
2012-01-17 11:50:00,57.59,57.6,57.53,57.55,170100.0,40.1598,40.1668,40.118,40.1319,170100.0
2012-01-17 12:00:00,57.56,57.56,57.44,57.46,143700.0,40.1389,40.1389,40.0552,40.0692,143700.0
2012-01-17 12:10:00,57.46,57.54,57.45,57.53,214500.0,40.0692,40.125,40.0622,40.118,214500.0
2012-01-17 12:20:00,57.53,57.57,57.46,57.47,166800.0,40.118,40.1459,40.0692,40.0761,166800.0
2012-01-17 12:30:00,57.45,57.48,57.33,57.34,202500.0,40.0622,40.0831,39.9785,39.9855,202500.0
2012-01-17 12:40:00,57.34,57.38,57.32,57.37,96700.0,39.9855,40.0134,39.9715,40.0064,96700.0
2012-01-17 12:50:00,57.36,57.36,57.19,57.23,181900.0,39.9994,39.9994,39.8809,39.9088,181900.0
2012-01-17 13:00:00,57.22,57.31,57.22,57.31,137000.0,39.9018,39.9646,39.9018,39.9646,137000.0
2012-01-17 13:10:00,57.32,57.33,57.25,57.28,162500.0,39.9715,39.9785,39.9227,39.9437,162500.0
2012-01-17 13:20:00,57.28,57.35,57.23,57.26,123900.0,39.9437,39.9925,39.9088,39.9297,123900.0
2012-01-17 13:30:00,57.26,57.31,57.16,57.31,130600.0,39.9297,39.9646,39.86,39.9646,130600.0
2012-01-17 13:40:00,57.31,57.36,57.3,57.36,109800.0,39.9646,39.9994,39.9576,39.9994,109800.0
2012-01-17 13:50:00,57.36,57.45,57.36,57.39,170900.0,39.9994,40.0622,39.9994,40.0204,170900.0
2012-01-17 14:00:00,57.39,57.48,57.38,57.47,185700.0,40.0204,40.0831,40.0134,40.0761,185700.0
2012-01-17 14:10:00,57.47,57.48,57.4,57.42,135600.0,40.0761,40.0831,40.0273,40.0413,135600.0
2012-01-17 14:20:00,57.43,57.52,57.42,57.47,178800.0,40.0483,40.111,40.0413,40.0761,178800.0
2012-01-17 14:30:00,57.47,57.48,57.34,57.35,185800.0,40.0761,40.0831,39.9855,39.9925,185800.0
2012-01-17 14:40:00,57.35,57.38,57.22,57.23,161800.0,39.9925,40.0134,39.9018,39.9088,161800.0
2012-01-17 14:50:00,57.23,57.26,56.98,57.0,536600.0,39.9088,39.9297,39.7345,39.7484,536600.0
2012-01-17 15:00:00,57.0,57.02,56.83,56.86,317900.0,39.7484,39.7623,39.6299,39.6508,317900.0
2012-01-17 15:10:00,56.86,56.86,56.72,56.77,368300.0,39.6508,39.6508,39.5531,39.588,368300.0
2012-01-17 15:20:00,56.78,57.07,56.76,57.05,266500.0,39.595,39.7972,39.581,39.7833,266500.0
2012-01-17 15:30:00,57.05,57.17,57.03,57.14,384800.0,39.7833,39.8669,39.7693,39.846,384800.0
2012-01-17 15:40:00,57.14,57.2,57.11,57.15,261600.0,39.846,39.8879,39.8251,39.853,261600.0
2012-01-17 15:50:00,57.15,57.19,57.05,57.13,653000.0,39.853,39.8809,39.7833,39.8391,653000.0
2012-01-18 09:30:00,57.12,57.5,56.96,57.47,611200.0,39.8321,40.0971,39.7205,40.0761,611200.0
2012-01-18 09:40:00,57.46,57.67,57.37,57.63,390500.0,40.0692,40.2156,40.0064,40.1877,390500.0
2012-01-18 09:50:00,57.64,57.81,57.58,57.6,563600.0,40.1947,40.3132,40.1529,40.1668,563600.0
2012-01-18 10:00:00,57.6,57.74,57.59,57.62,426900.0,40.1668,40.2644,40.1598,40.1808,426900.0
2012-01-18 10:10:00,57.61,57.7,57.58,57.63,377600.0,40.1738,40.2365,40.1529,40.1877,377600.0
2012-01-18 10:20:00,57.63,57.78,57.59,57.62,490900.0,40.1877,40.2923,40.1598,40.1808,490900.0
2012-01-18 10:30:00,57.63,57.8,57.62,57.74,261600.0,40.1877,40.3063,40.1808,40.2644,261600.0
2012-01-18 10:40:00,57.74,57.77,57.63,57.64,178900.0,40.2644,40.2854,40.1877,40.1947,178900.0
2012-01-18 10:50:00,57.63,57.72,57.58,57.71,181300.0,40.1877,40.2505,40.1529,40.2435,181300.0
2012-01-18 11:00:00,57.7,57.8,57.69,57.8,152000.0,40.2365,40.3063,40.2296,40.3063,152000.0
2012-01-18 11:10:00,57.8,57.87,57.79,57.83,236400.0,40.3063,40.3551,40.2993,40.3272,236400.0
2012-01-18 11:20:00,57.83,57.84,57.74,57.75,243700.0,40.3272,40.3342,40.2644,40.2714,243700.0
2012-01-18 11:30:00,57.75,57.83,57.65,57.67,161700.0,40.2714,40.3272,40.2017,40.2156,161700.0
2012-01-18 11:40:00,57.67,57.71,57.62,57.64,124800.0,40.2156,40.2435,40.1808,40.1947,124800.0
2012-01-18 11:50:00,57.64,57.75,57.61,57.75,136400.0,40.1947,40.2714,40.1738,40.2714,136400.0
2012-01-18 12:00:00,57.75,57.76,57.65,57.65,155800.0,40.2714,40.2784,40.2017,40.2017,155800.0
2012-01-18 12:10:00,57.65,57.76,57.65,57.71,187500.0,40.2017,40.2784,40.2017,40.2435,187500.0
2012-01-18 12:20:00,57.71,57.89,57.7,57.89,308600.0,40.2435,40.369,40.2365,40.369,308600.0
2012-01-18 12:30:00,57.88,57.9,57.82,57.84,211800.0,40.3621,40.376,40.3202,40.3342,211800.0
2012-01-18 12:40:00,57.84,57.89,57.8,57.83,258500.0,40.3342,40.369,40.3063,40.3272,258500.0
2012-01-18 12:50:00,57.83,57.91,57.79,57.81,269900.0,40.3272,40.383,40.2993,40.3132,269900.0
2012-01-18 13:00:00,57.81,57.81,57.74,57.77,216500.0,40.3132,40.3132,40.2644,40.2854,216500.0
2012-01-18 13:10:00,57.77,57.8,57.7,57.75,94800.0,40.2854,40.3063,40.2365,40.2714,94800.0
2012-01-18 13:20:00,57.75,57.82,57.73,57.81,157300.0,40.2714,40.3202,40.2575,40.3132,157300.0
2012-01-18 13:30:00,57.81,57.89,57.77,57.84,242600.0,40.3132,40.369,40.2854,40.3342,242600.0
2012-01-18 13:40:00,57.85,57.9,57.84,57.86,218400.0,40.3411,40.376,40.3342,40.3481,218400.0
2012-01-18 13:50:00,57.86,57.89,57.85,57.85,207200.0,40.3481,40.369,40.3411,40.3411,207200.0
2012-01-18 14:00:00,57.85,57.87,57.8,57.85,135200.0,40.3411,40.3551,40.3063,40.3411,135200.0
2012-01-18 14:10:00,57.85,57.85,57.78,57.8,239800.0,40.3411,40.3411,40.2923,40.3063,239800.0
2012-01-18 14:20:00,57.81,57.83,57.72,57.77,226000.0,40.3132,40.3272,40.2505,40.2854,226000.0
2012-01-18 14:30:00,57.77,57.77,57.65,57.65,259800.0,40.2854,40.2854,40.2017,40.2017,259800.0
2012-01-18 14:40:00,57.65,57.7,57.63,57.63,225500.0,40.2017,40.2365,40.1877,40.1877,225500.0
2012-01-18 14:50:00,57.64,57.65,57.6,57.64,162500.0,40.1947,40.2017,40.1668,40.1947,162500.0
2012-01-18 15:00:00,57.65,57.68,57.56,57.57,260700.0,40.2017,40.2226,40.1389,40.1459,260700.0
2012-01-18 15:10:00,57.57,57.61,57.53,57.55,474700.0,40.1459,40.1738,40.118,40.1319,474700.0
2012-01-18 15:20:00,57.55,57.64,57.53,57.58,660600.0,40.1319,40.1947,40.118,40.1529,660600.0
2012-01-18 15:30:00,57.58,57.6,57.5,57.53,276900.0,40.1529,40.1668,40.0971,40.118,276900.0
2012-01-18 15:40:00,57.54,57.54,57.47,57.48,443200.0,40.125,40.125,40.0761,40.0831,443200.0
2012-01-18 15:50:00,57.49,57.59,57.48,57.59,993800.0,40.0901,40.1598,40.0831,40.1598,993800.0
2012-01-19 09:30:00,57.77,57.89,57.62,57.79,785600.0,40.2854,40.369,40.1808,40.2993,785600.0
2012-01-19 09:40:00,57.79,57.9,57.66,57.86,569400.0,40.2993,40.376,40.2086,40.3481,569400.0
2012-01-19 09:50:00,57.86,57.94,57.74,57.92,358000.0,40.3481,40.4039,40.2644,40.39,358000.0
2012-01-19 10:00:00,57.91,57.94,57.71,57.75,498900.0,40.383,40.4039,40.2435,40.2714,498900.0
2012-01-19 10:10:00,57.74,57.74,57.62,57.67,434400.0,40.2644,40.2644,40.1808,40.2156,434400.0
2012-01-19 10:20:00,57.66,57.72,57.54,57.54,600400.0,40.2086,40.2505,40.125,40.125,600400.0
2012-01-19 10:30:00,57.56,57.59,57.47,57.55,327600.0,40.1389,40.1598,40.0761,40.1319,327600.0
2012-01-19 10:40:00,57.55,57.62,57.49,57.61,249700.0,40.1319,40.1808,40.0901,40.1738,249700.0
2012-01-19 10:50:00,57.6,57.74,57.6,57.66,256400.0,40.1668,40.2644,40.1668,40.2086,256400.0
2012-01-19 11:00:00,57.67,57.7,57.55,57.56,255800.0,40.2156,40.2365,40.1319,40.1389,255800.0
2012-01-19 11:10:00,57.55,57.69,57.54,57.69,201300.0,40.1319,40.2296,40.125,40.2296,201300.0
2012-01-19 11:20:00,57.69,57.82,57.68,57.79,198700.0,40.2296,40.3202,40.2226,40.2993,198700.0
2012-01-19 11:30:00,57.79,57.89,57.79,57.89,289900.0,40.2993,40.369,40.2993,40.369,289900.0
2012-01-19 11:40:00,57.89,57.95,57.86,57.91,288800.0,40.369,40.4109,40.3481,40.383,288800.0
2012-01-19 11:50:00,57.91,57.95,57.88,57.89,236700.0,40.383,40.4109,40.3621,40.369,236700.0
2012-01-19 12:00:00,57.89,57.89,57.75,57.76,143500.0,40.369,40.369,40.2714,40.2784,143500.0
2012-01-19 12:10:00,57.76,57.9,57.75,57.86,216800.0,40.2784,40.376,40.2714,40.3481,216800.0
2012-01-19 12:20:00,57.86,57.97,57.86,57.93,211100.0,40.3481,40.4248,40.3481,40.3969,211100.0
2012-01-19 12:30:00,57.93,57.99,57.92,57.97,211000.0,40.3969,40.4388,40.39,40.4248,211000.0
2012-01-19 12:40:00,57.97,57.98,57.94,57.95,130300.0,40.4248,40.4318,40.4039,40.4109,130300.0
2012-01-19 12:50:00,57.95,57.99,57.94,57.97,105000.0,40.4109,40.4388,40.4039,40.4248,105000.0
2012-01-19 13:00:00,57.97,58.0,57.95,57.98,297200.0,40.4248,40.4457,40.4109,40.4318,297200.0
2012-01-19 13:10:00,57.99,58.07,57.97,58.07,438300.0,40.4388,40.4946,40.4248,40.4946,438300.0
2012-01-19 13:20:00,58.07,58.18,58.06,58.17,295800.0,40.4946,40.5713,40.4876,40.5643,295800.0
2012-01-19 13:30:00,58.17,58.21,58.15,58.19,253200.0,40.5643,40.5922,40.5503,40.5782,253200.0
2012-01-19 13:40:00,58.2,58.23,58.19,58.21,220000.0,40.5852,40.6061,40.5782,40.5922,220000.0
2012-01-19 13:50:00,58.21,58.24,58.1,58.1,244600.0,40.5922,40.6131,40.5155,40.5155,244600.0
2012-01-19 14:00:00,58.1,58.19,58.07,58.13,385900.0,40.5155,40.5782,40.4946,40.5364,385900.0
2012-01-19 14:10:00,58.13,58.18,58.12,58.18,174500.0,40.5364,40.5713,40.5294,40.5713,174500.0
2012-01-19 14:20:00,58.17,58.24,58.16,58.17,331700.0,40.5643,40.6131,40.5573,40.5643,331700.0
2012-01-19 14:30:00,58.17,58.18,58.1,58.12,205900.0,40.5643,40.5713,40.5155,40.5294,205900.0
2012-01-19 14:40:00,58.12,58.13,57.99,57.99,346000.0,40.5294,40.5364,40.4388,40.4388,346000.0
2012-01-19 14:50:00,57.99,58.05,57.96,57.98,175600.0,40.4388,40.4806,40.4178,40.4318,175600.0
2012-01-19 15:00:00,57.99,58.07,57.96,58.07,271600.0,40.4388,40.4946,40.4178,40.4946,271600.0
2012-01-19 15:10:00,58.06,58.07,57.96,58.01,186500.0,40.4876,40.4946,40.4178,40.4527,186500.0
2012-01-19 15:20:00,58.01,58.06,57.97,57.98,266500.0,40.4527,40.4876,40.4248,40.4318,266500.0
2012-01-19 15:30:00,57.98,58.12,57.97,58.05,284800.0,40.4318,40.5294,40.4248,40.4806,284800.0
2012-01-19 15:40:00,58.05,58.14,58.0,58.01,511700.0,40.4806,40.5434,40.4457,40.4527,511700.0
2012-01-19 15:50:00,58.0,58.02,57.93,58.0,843800.0,40.4457,40.4597,40.3969,40.4457,843800.0
2012-01-20 09:30:00,57.95,58.1,57.66,57.68,1892800.0,40.4109,40.5155,40.2086,40.2226,1892800.0
2012-01-20 09:40:00,57.67,57.95,57.57,57.87,681100.0,40.2156,40.4109,40.1459,40.3551,681100.0
2012-01-20 09:50:00,57.86,57.95,57.69,57.73,321600.0,40.3481,40.4109,40.2296,40.2575,321600.0
2012-01-20 10:00:00,57.73,57.85,57.64,57.84,342800.0,40.2575,40.3411,40.1947,40.3342,342800.0
2012-01-20 10:10:00,57.85,58.01,57.82,57.86,371900.0,40.3411,40.4527,40.3202,40.3481,371900.0
2012-01-20 10:20:00,57.87,57.97,57.8,57.96,416400.0,40.3551,40.4248,40.3063,40.4178,416400.0
2012-01-20 10:30:00,57.96,58.02,57.74,57.75,190500.0,40.4178,40.4597,40.2644,40.2714,190500.0
2012-01-20 10:40:00,57.76,57.88,57.74,57.83,227800.0,40.2784,40.3621,40.2644,40.3272,227800.0
2012-01-20 10:50:00,57.83,57.9,57.73,57.73,180000.0,40.3272,40.376,40.2575,40.2575,180000.0
2012-01-20 11:00:00,57.73,57.89,57.7,57.89,305800.0,40.2575,40.369,40.2365,40.369,305800.0
2012-01-20 11:10:00,57.89,57.96,57.86,57.86,185200.0,40.369,40.4178,40.3481,40.3481,185200.0
2012-01-20 11:20:00,57.87,57.95,57.86,57.94,87000.0,40.3551,40.4109,40.3481,40.4039,87000.0
2012-01-20 11:30:00,57.95,57.95,57.87,57.91,135000.0,40.4109,40.4109,40.3551,40.383,135000.0
2012-01-20 11:40:00,57.93,57.98,57.92,57.97,169700.0,40.3969,40.4318,40.39,40.4248,169700.0
2012-01-20 11:50:00,57.97,58.0,57.9,57.95,239200.0,40.4248,40.4457,40.376,40.4109,239200.0
2012-01-20 12:00:00,57.95,58.0,57.92,57.94,257800.0,40.4109,40.4457,40.39,40.4039,257800.0
2012-01-20 12:10:00,57.93,57.95,57.84,57.85,216200.0,40.3969,40.4109,40.3342,40.3411,216200.0
2012-01-20 12:20:00,57.84,57.88,57.81,57.88,229900.0,40.3342,40.3621,40.3132,40.3621,229900.0
2012-01-20 12:30:00,57.87,57.88,57.82,57.86,137100.0,40.3551,40.3621,40.3202,40.3481,137100.0
2012-01-20 12:40:00,57.86,57.89,57.79,57.87,127400.0,40.3481,40.369,40.2993,40.3551,127400.0
2012-01-20 12:50:00,57.86,57.91,57.85,57.9,95000.0,40.3481,40.383,40.3411,40.376,95000.0
2012-01-20 13:00:00,57.9,57.92,57.87,57.89,137800.0,40.376,40.39,40.3551,40.369,137800.0
2012-01-20 13:10:00,57.89,57.9,57.82,57.83,154200.0,40.369,40.376,40.3202,40.3272,154200.0
2012-01-20 13:20:00,57.83,57.9,57.83,57.83,195600.0,40.3272,40.376,40.3272,40.3272,195600.0
2012-01-20 13:30:00,57.83,57.85,57.77,57.81,95300.0,40.3272,40.3411,40.2854,40.3132,95300.0
2012-01-20 13:40:00,57.8,57.81,57.64,57.66,272600.0,40.3063,40.3132,40.1947,40.2086,272600.0
2012-01-20 13:50:00,57.67,57.75,57.66,57.72,184100.0,40.2156,40.2714,40.2086,40.2505,184100.0
2012-01-20 14:00:00,57.72,57.8,57.72,57.75,466700.0,40.2505,40.3063,40.2505,40.2714,466700.0
2012-01-20 14:10:00,57.74,57.79,57.74,57.75,189400.0,40.2644,40.2993,40.2644,40.2714,189400.0
2012-01-20 14:20:00,57.75,57.76,57.65,57.7,241900.0,40.2714,40.2784,40.2017,40.2365,241900.0
2012-01-20 14:30:00,57.69,57.71,57.62,57.62,206800.0,40.2296,40.2435,40.1808,40.1808,206800.0
2012-01-20 14:40:00,57.62,57.62,57.48,57.55,534000.0,40.1808,40.1808,40.0831,40.1319,534000.0
2012-01-20 14:50:00,57.55,57.59,57.52,57.58,264900.0,40.1319,40.1598,40.111,40.1529,264900.0
2012-01-20 15:00:00,57.59,57.6,57.53,57.58,254900.0,40.1598,40.1668,40.118,40.1529,254900.0
2012-01-20 15:10:00,57.58,57.6,57.5,57.57,283100.0,40.1529,40.1668,40.0971,40.1459,283100.0
2012-01-20 15:20:00,57.57,57.59,57.52,57.53,430600.0,40.1459,40.1598,40.111,40.118,430600.0
2012-01-20 15:30:00,57.54,57.54,57.47,57.51,630500.0,40.125,40.125,40.0761,40.104,630500.0
2012-01-20 15:40:00,57.5,57.66,57.48,57.65,541000.0,40.0971,40.2086,40.0831,40.2017,541000.0
2012-01-20 15:50:00,57.67,57.74,57.63,57.72,1229100.0,40.2156,40.2644,40.1877,40.2505,1229100.0
2012-01-23 09:30:00,57.94,58.49,57.86,58.42,719500.0,40.4039,40.7874,40.3481,40.7386,719500.0
2012-01-23 09:40:00,58.42,58.65,58.39,58.5,555300.0,40.7386,40.899,40.7177,40.7944,555300.0
2012-01-23 09:50:00,58.49,58.72,58.49,58.68,712700.0,40.7874,40.9478,40.7874,40.9199,712700.0
2012-01-23 10:00:00,58.67,58.72,58.5,58.52,632500.0,40.913,40.9478,40.7944,40.8084,632500.0
2012-01-23 10:10:00,58.51,58.63,58.48,58.63,305800.0,40.8014,40.8851,40.7805,40.8851,305800.0
2012-01-23 10:20:00,58.62,58.7,58.54,58.54,332000.0,40.8781,40.9339,40.8223,40.8223,332000.0
2012-01-23 10:30:00,58.54,58.63,58.52,58.59,299500.0,40.8223,40.8851,40.8084,40.8572,299500.0
2012-01-23 10:40:00,58.58,58.63,58.5,58.62,223600.0,40.8502,40.8851,40.7944,40.8781,223600.0
2012-01-23 10:50:00,58.62,58.69,58.6,58.64,252000.0,40.8781,40.9269,40.8641,40.892,252000.0
2012-01-23 11:00:00,58.65,58.7,58.45,58.45,225100.0,40.899,40.9339,40.7595,40.7595,225100.0
2012-01-23 11:10:00,58.44,58.49,58.4,58.41,198100.0,40.7526,40.7874,40.7247,40.7316,198100.0
2012-01-23 11:20:00,58.41,58.5,58.37,58.47,131800.0,40.7316,40.7944,40.7038,40.7735,131800.0
2012-01-23 11:30:00,58.48,58.51,58.26,58.33,223500.0,40.7805,40.8014,40.627,40.6759,223500.0
2012-01-23 11:40:00,58.33,58.38,58.28,58.38,163600.0,40.6759,40.7107,40.641,40.7107,163600.0
2012-01-23 11:50:00,58.38,58.42,58.31,58.34,115900.0,40.7107,40.7386,40.6619,40.6828,115900.0
2012-01-23 12:00:00,58.33,58.33,58.1,58.17,312300.0,40.6759,40.6759,40.5155,40.5643,312300.0
2012-01-23 12:10:00,58.16,58.17,58.09,58.13,231700.0,40.5573,40.5643,40.5085,40.5364,231700.0
2012-01-23 12:20:00,58.13,58.17,58.08,58.15,157600.0,40.5364,40.5643,40.5015,40.5503,157600.0
2012-01-23 12:30:00,58.15,58.2,58.12,58.2,193800.0,40.5503,40.5852,40.5294,40.5852,193800.0
2012-01-23 12:40:00,58.2,58.27,58.15,58.25,332000.0,40.5852,40.634,40.5503,40.6201,332000.0
2012-01-23 12:50:00,58.25,58.26,58.14,58.2,172400.0,40.6201,40.627,40.5434,40.5852,172400.0
2012-01-23 13:00:00,58.2,58.24,58.16,58.19,302900.0,40.5852,40.6131,40.5573,40.5782,302900.0
2012-01-23 13:10:00,58.19,58.21,58.11,58.12,308300.0,40.5782,40.5922,40.5224,40.5294,308300.0
2012-01-23 13:20:00,58.13,58.16,58.09,58.16,155100.0,40.5364,40.5573,40.5085,40.5573,155100.0
2012-01-23 13:30:00,58.16,58.22,58.12,58.17,427300.0,40.5573,40.5992,40.5294,40.5643,427300.0
2012-01-23 13:40:00,58.17,58.21,58.12,58.15,163000.0,40.5643,40.5922,40.5294,40.5503,163000.0
2012-01-23 13:50:00,58.15,58.2,58.11,58.18,159600.0,40.5503,40.5852,40.5224,40.5713,159600.0
2012-01-23 14:00:00,58.19,58.22,58.18,58.22,414200.0,40.5782,40.5992,40.5713,40.5992,414200.0
2012-01-23 14:10:00,58.23,58.23,58.17,58.2,155400.0,40.6061,40.6061,40.5643,40.5852,155400.0
2012-01-23 14:20:00,58.2,58.22,58.18,58.21,215200.0,40.5852,40.5992,40.5713,40.5922,215200.0
2012-01-23 14:30:00,58.2,58.22,58.14,58.21,186500.0,40.5852,40.5992,40.5434,40.5922,186500.0
2012-01-23 14:40:00,58.2,58.23,58.12,58.2,295600.0,40.5852,40.6061,40.5294,40.5852,295600.0
2012-01-23 14:50:00,58.2,58.29,58.13,58.25,251800.0,40.5852,40.648,40.5364,40.6201,251800.0
2012-01-23 15:00:00,58.26,58.32,58.23,58.28,177600.0,40.627,40.6689,40.6061,40.641,177600.0
2012-01-23 15:10:00,58.29,58.35,58.25,58.3,190000.0,40.648,40.6898,40.6201,40.6549,190000.0
2012-01-23 15:20:00,58.3,58.3,58.16,58.2,241600.0,40.6549,40.6549,40.5573,40.5852,241600.0
2012-01-23 15:30:00,58.2,58.22,58.14,58.19,241400.0,40.5852,40.5992,40.5434,40.5782,241400.0
2012-01-23 15:40:00,58.19,58.3,58.17,58.22,441700.0,40.5782,40.6549,40.5643,40.5992,441700.0
2012-01-23 15:50:00,58.22,58.27,58.12,58.15,621200.0,40.5992,40.634,40.5294,40.5503,621200.0
2012-01-24 09:30:00,57.76,57.94,57.57,57.78,609900.0,40.2784,40.4039,40.1459,40.2923,609900.0
2012-01-24 09:40:00,57.77,58.02,57.6,58.01,377700.0,40.2854,40.4597,40.1668,40.4527,377700.0
2012-01-24 09:50:00,58.01,58.02,57.86,57.93,239500.0,40.4527,40.4597,40.3481,40.3969,239500.0
2012-01-24 10:00:00,57.96,58.23,57.88,58.07,357700.0,40.4178,40.6061,40.3621,40.4946,357700.0
2012-01-24 10:10:00,58.08,58.23,58.04,58.18,290600.0,40.5015,40.6061,40.4736,40.5713,290600.0
2012-01-24 10:20:00,58.18,58.25,58.14,58.2,290800.0,40.5713,40.6201,40.5434,40.5852,290800.0
2012-01-24 10:30:00,58.2,58.45,58.17,58.39,295500.0,40.5852,40.7595,40.5643,40.7177,295500.0
2012-01-24 10:40:00,58.39,58.64,58.37,58.49,401900.0,40.7177,40.892,40.7038,40.7874,401900.0
2012-01-24 10:50:00,58.5,58.52,58.33,58.35,167000.0,40.7944,40.8084,40.6759,40.6898,167000.0
2012-01-24 11:00:00,58.35,58.41,58.24,58.39,171300.0,40.6898,40.7316,40.6131,40.7177,171300.0
2012-01-24 11:10:00,58.39,58.55,58.38,58.53,271400.0,40.7177,40.8293,40.7107,40.8153,271400.0
2012-01-24 11:20:00,58.52,58.61,58.47,58.47,185300.0,40.8084,40.8711,40.7735,40.7735,185300.0
2012-01-24 11:30:00,58.47,58.48,58.3,58.3,175300.0,40.7735,40.7805,40.6549,40.6549,175300.0
2012-01-24 11:40:00,58.3,58.31,58.22,58.23,294500.0,40.6549,40.6619,40.5992,40.6061,294500.0
2012-01-24 11:50:00,58.23,58.26,58.19,58.22,408700.0,40.6061,40.627,40.5782,40.5992,408700.0
2012-01-24 12:00:00,58.22,58.45,58.22,58.43,244000.0,40.5992,40.7595,40.5992,40.7456,244000.0
2012-01-24 12:10:00,58.42,58.43,58.34,58.36,171700.0,40.7386,40.7456,40.6828,40.6968,171700.0
2012-01-24 12:20:00,58.36,58.4,58.27,58.27,108800.0,40.6968,40.7247,40.634,40.634,108800.0
2012-01-24 12:30:00,58.27,58.31,58.19,58.2,182600.0,40.634,40.6619,40.5782,40.5852,182600.0
2012-01-24 12:40:00,58.2,58.24,58.18,58.23,184900.0,40.5852,40.6131,40.5713,40.6061,184900.0
2012-01-24 12:50:00,58.23,58.28,58.2,58.26,147100.0,40.6061,40.641,40.5852,40.627,147100.0
2012-01-24 13:00:00,58.26,58.32,58.21,58.29,105300.0,40.627,40.6689,40.5922,40.648,105300.0
2012-01-24 13:10:00,58.28,58.29,58.25,58.26,87700.0,40.641,40.648,40.6201,40.627,87700.0
2012-01-24 13:20:00,58.26,58.3,58.23,58.24,200600.0,40.627,40.6549,40.6061,40.6131,200600.0
2012-01-24 13:30:00,58.23,58.3,58.22,58.27,82100.0,40.6061,40.6549,40.5992,40.634,82100.0
2012-01-24 13:40:00,58.26,58.36,58.25,58.34,157800.0,40.627,40.6968,40.6201,40.6828,157800.0
2012-01-24 13:50:00,58.34,58.37,58.29,58.34,173400.0,40.6828,40.7038,40.648,40.6828,173400.0
2012-01-24 14:00:00,58.34,58.43,58.33,58.4,126700.0,40.6828,40.7456,40.6759,40.7247,126700.0
2012-01-24 14:10:00,58.4,58.45,58.38,58.41,133100.0,40.7247,40.7595,40.7107,40.7316,133100.0
2012-01-24 14:20:00,58.41,58.5,58.4,58.5,240900.0,40.7316,40.7944,40.7247,40.7944,240900.0
2012-01-24 14:30:00,58.49,58.63,58.48,58.63,276400.0,40.7874,40.8851,40.7805,40.8851,276400.0
2012-01-24 14:40:00,58.62,58.65,58.55,58.57,233900.0,40.8781,40.899,40.8293,40.8432,233900.0
2012-01-24 14:50:00,58.58,58.58,58.4,58.42,207100.0,40.8502,40.8502,40.7247,40.7386,207100.0
2012-01-24 15:00:00,58.43,58.48,58.41,58.41,234500.0,40.7456,40.7805,40.7316,40.7316,234500.0
2012-01-24 15:10:00,58.41,58.56,58.4,58.55,210200.0,40.7316,40.8363,40.7247,40.8293,210200.0
2012-01-24 15:20:00,58.55,58.58,58.5,58.56,158500.0,40.8293,40.8502,40.7944,40.8363,158500.0
2012-01-24 15:30:00,58.56,58.56,58.47,58.49,183400.0,40.8363,40.8363,40.7735,40.7874,183400.0
2012-01-24 15:40:00,58.49,58.6,58.48,58.59,539800.0,40.7874,40.8641,40.7805,40.8572,539800.0
2012-01-24 15:50:00,58.58,58.68,58.57,58.68,855800.0,40.8502,40.9199,40.8432,40.9199,855800.0
2012-01-25 09:30:00,59.11,59.39,58.91,59.37,2821500.0,41.2198,41.415,41.0803,41.4011,2821500.0
2012-01-25 09:40:00,59.35,59.5,59.11,59.4,1145200.0,41.3871,41.4918,41.2198,41.422,1145200.0
2012-01-25 09:50:00,59.4,59.44,59.14,59.28,662300.0,41.422,41.4499,41.2407,41.3383,662300.0
2012-01-25 10:00:00,59.28,59.29,58.89,58.97,1011900.0,41.3383,41.3453,41.0664,41.1222,1011900.0
2012-01-25 10:10:00,58.98,59.12,58.93,59.11,548900.0,41.1291,41.2268,41.0943,41.2198,548900.0
2012-01-25 10:20:00,59.1,59.13,58.75,58.81,581600.0,41.2128,41.2337,40.9687,41.0106,581600.0
2012-01-25 10:30:00,58.8,58.81,58.57,58.7,504700.0,41.0036,41.0106,40.8432,40.9339,504700.0
2012-01-25 10:40:00,58.7,58.8,58.67,58.78,267900.0,40.9339,41.0036,40.913,40.9897,267900.0
2012-01-25 10:50:00,58.77,58.81,58.53,58.6,394800.0,40.9827,41.0106,40.8153,40.8641,394800.0
2012-01-25 11:00:00,58.6,58.76,58.6,58.69,354200.0,40.8641,40.9757,40.8641,40.9269,354200.0
2012-01-25 11:10:00,58.68,58.86,58.66,58.77,266900.0,40.9199,41.0455,40.906,40.9827,266900.0
2012-01-25 11:20:00,58.78,58.85,58.73,58.75,340100.0,40.9897,41.0385,40.9548,40.9687,340100.0
2012-01-25 11:30:00,58.75,58.82,58.71,58.76,176600.0,40.9687,41.0176,40.9409,40.9757,176600.0
2012-01-25 11:40:00,58.77,58.89,58.74,58.88,281900.0,40.9827,41.0664,40.9618,41.0594,281900.0
2012-01-25 11:50:00,58.89,59.06,58.88,59.04,304600.0,41.0664,41.1849,41.0594,41.171,304600.0
2012-01-25 12:00:00,59.04,59.06,58.86,58.87,337300.0,41.171,41.1849,41.0455,41.0524,337300.0
2012-01-25 12:10:00,58.88,58.98,58.86,58.95,142200.0,41.0594,41.1291,41.0455,41.1082,142200.0
2012-01-25 12:20:00,58.95,59.08,58.87,58.99,389700.0,41.1082,41.1989,41.0524,41.1361,389700.0
2012-01-25 12:30:00,59.0,59.28,58.87,59.16,494200.0,41.1431,41.3383,41.0524,41.2547,494200.0
2012-01-25 12:40:00,59.16,59.3,59.1,59.28,692000.0,41.2547,41.3523,41.2128,41.3383,692000.0
2012-01-25 12:50:00,59.28,59.33,59.14,59.15,504900.0,41.3383,41.3732,41.2407,41.2477,504900.0
2012-01-25 13:00:00,59.14,59.3,59.13,59.23,265600.0,41.2407,41.3523,41.2337,41.3035,265600.0
2012-01-25 13:10:00,59.23,59.28,59.16,59.24,220800.0,41.3035,41.3383,41.2547,41.3104,220800.0
2012-01-25 13:20:00,59.24,59.3,59.19,59.2,213800.0,41.3104,41.3523,41.2756,41.2825,213800.0
2012-01-25 13:30:00,59.2,59.3,59.13,59.17,499700.0,41.2825,41.3523,41.2337,41.2616,499700.0
2012-01-25 13:40:00,59.16,59.22,59.12,59.2,250000.0,41.2547,41.2965,41.2268,41.2825,250000.0
2012-01-25 13:50:00,59.2,59.3,59.17,59.27,365300.0,41.2825,41.3523,41.2616,41.3314,365300.0
2012-01-25 14:00:00,59.27,59.28,59.08,59.19,455200.0,41.3314,41.3383,41.1989,41.2756,455200.0
2012-01-25 14:10:00,59.19,59.2,59.04,59.09,207600.0,41.2756,41.2825,41.171,41.2058,207600.0
2012-01-25 14:20:00,59.09,59.11,58.94,58.99,298200.0,41.2058,41.2198,41.1012,41.1361,298200.0
2012-01-25 14:30:00,58.99,59.18,58.99,59.07,378700.0,41.1361,41.2686,41.1361,41.1919,378700.0
2012-01-25 14:40:00,59.07,59.08,58.9,58.92,436200.0,41.1919,41.1989,41.0733,41.0873,436200.0
2012-01-25 14:50:00,58.91,58.93,58.78,58.85,410100.0,41.0803,41.0943,40.9897,41.0385,410100.0
2012-01-25 15:00:00,58.84,58.93,58.82,58.87,226000.0,41.0315,41.0943,41.0176,41.0524,226000.0
2012-01-25 15:10:00,58.88,58.9,58.84,58.89,180700.0,41.0594,41.0733,41.0315,41.0664,180700.0
2012-01-25 15:20:00,58.89,58.94,58.81,58.86,353900.0,41.0664,41.1012,41.0106,41.0455,353900.0
2012-01-25 15:30:00,58.87,59.0,58.86,58.97,390100.0,41.0524,41.1431,41.0455,41.1222,390100.0
2012-01-25 15:40:00,58.97,59.23,58.95,59.14,862400.0,41.1222,41.3035,41.1082,41.2407,862400.0
2012-01-25 15:50:00,59.15,59.19,58.95,59.0,912600.0,41.2477,41.2756,41.1082,41.1431,912600.0
2012-01-26 09:30:00,59.13,59.35,59.07,59.16,589900.0,41.2337,41.3871,41.1919,41.2547,589900.0
2012-01-26 09:40:00,59.15,59.34,59.1,59.2,451400.0,41.2477,41.3802,41.2128,41.2825,451400.0
2012-01-26 09:50:00,59.2,59.35,59.19,59.29,420700.0,41.2825,41.3871,41.2756,41.3453,420700.0
2012-01-26 10:00:00,59.29,59.35,59.15,59.19,442900.0,41.3453,41.3871,41.2477,41.2756,442900.0
2012-01-26 10:10:00,59.19,59.24,59.13,59.16,320500.0,41.2756,41.3104,41.2337,41.2547,320500.0
2012-01-26 10:20:00,59.16,59.2,58.92,58.94,457000.0,41.2547,41.2825,41.0873,41.1012,457000.0
2012-01-26 10:30:00,58.94,59.04,58.79,58.98,506300.0,41.1012,41.171,40.9966,41.1291,506300.0
2012-01-26 10:40:00,58.98,59.06,58.96,58.97,508600.0,41.1291,41.1849,41.1152,41.1222,508600.0
2012-01-26 10:50:00,58.97,59.14,58.87,58.88,426700.0,41.1222,41.2407,41.0524,41.0594,426700.0
2012-01-26 11:00:00,58.89,58.92,58.79,58.85,312900.0,41.0664,41.0873,40.9966,41.0385,312900.0
2012-01-26 11:10:00,58.86,59.0,58.85,58.95,216200.0,41.0455,41.1431,41.0385,41.1082,216200.0
2012-01-26 11:20:00,58.95,58.99,58.78,58.8,340500.0,41.1082,41.1361,40.9897,41.0036,340500.0
2012-01-26 11:30:00,58.8,58.8,58.7,58.7,314900.0,41.0036,41.0036,40.9339,40.9339,314900.0
2012-01-26 11:40:00,58.7,58.7,58.45,58.45,311300.0,40.9339,40.9339,40.7595,40.7595,311300.0
2012-01-26 11:50:00,58.46,58.5,58.2,58.21,457500.0,40.7665,40.7944,40.5852,40.5922,457500.0
2012-01-26 12:00:00,58.21,58.22,57.78,58.03,1522100.0,40.5922,40.5992,40.2923,40.4667,1522100.0
2012-01-26 12:10:00,58.03,58.26,58.0,58.19,751500.0,40.4667,40.627,40.4457,40.5782,751500.0
2012-01-26 12:20:00,58.19,58.31,58.19,58.3,316500.0,40.5782,40.6619,40.5782,40.6549,316500.0
2012-01-26 12:30:00,58.29,58.32,58.2,58.27,269100.0,40.648,40.6689,40.5852,40.634,269100.0
2012-01-26 12:40:00,58.27,58.32,58.25,58.3,158800.0,40.634,40.6689,40.6201,40.6549,158800.0
2012-01-26 12:50:00,58.29,58.33,58.24,58.26,283700.0,40.648,40.6759,40.6131,40.627,283700.0
2012-01-26 13:00:00,58.26,58.32,58.25,58.26,199900.0,40.627,40.6689,40.6201,40.627,199900.0
2012-01-26 13:10:00,58.26,58.3,58.23,58.24,186100.0,40.627,40.6549,40.6061,40.6131,186100.0
2012-01-26 13:20:00,58.24,58.25,58.0,58.04,583300.0,40.6131,40.6201,40.4457,40.4736,583300.0
2012-01-26 13:30:00,58.05,58.1,57.94,57.98,199200.0,40.4806,40.5155,40.4039,40.4318,199200.0
2012-01-26 13:40:00,57.98,57.98,57.77,57.79,659800.0,40.4318,40.4318,40.2854,40.2993,659800.0
2012-01-26 13:50:00,57.79,57.99,57.78,57.92,364600.0,40.2993,40.4388,40.2923,40.39,364600.0
2012-01-26 14:00:00,57.93,57.96,57.85,57.96,299700.0,40.3969,40.4178,40.3411,40.4178,299700.0
2012-01-26 14:10:00,57.96,57.98,57.79,57.82,344000.0,40.4178,40.4318,40.2993,40.3202,344000.0
2012-01-26 14:20:00,57.81,57.83,57.75,57.82,344900.0,40.3132,40.3272,40.2714,40.3202,344900.0
2012-01-26 14:30:00,57.82,57.85,57.73,57.73,480000.0,40.3202,40.3411,40.2575,40.2575,480000.0
2012-01-26 14:40:00,57.73,57.74,57.63,57.64,479700.0,40.2575,40.2644,40.1877,40.1947,479700.0
2012-01-26 14:50:00,57.64,57.79,57.64,57.68,406000.0,40.1947,40.2993,40.1947,40.2226,406000.0
2012-01-26 15:00:00,57.69,57.69,57.57,57.64,527600.0,40.2296,40.2296,40.1459,40.1947,527600.0
2012-01-26 15:10:00,57.63,57.75,57.63,57.71,363200.0,40.1877,40.2714,40.1877,40.2435,363200.0
2012-01-26 15:20:00,57.71,57.72,57.55,57.58,951000.0,40.2435,40.2505,40.1319,40.1529,951000.0
2012-01-26 15:30:00,57.58,57.77,57.54,57.73,671900.0,40.1529,40.2854,40.125,40.2575,671900.0
2012-01-26 15:40:00,57.73,57.83,57.7,57.79,475600.0,40.2575,40.3272,40.2365,40.2993,475600.0
2012-01-26 15:50:00,57.79,57.84,57.72,57.81,1050600.0,40.2993,40.3342,40.2505,40.3132,1050600.0
2012-01-27 09:30:00,57.55,58.08,57.54,58.08,552600.0,40.1319,40.5015,40.125,40.5015,552600.0
2012-01-27 09:40:00,58.08,58.11,57.85,58.07,255200.0,40.5015,40.5224,40.3411,40.4946,255200.0
2012-01-27 09:50:00,58.07,58.15,57.98,58.1,238300.0,40.4946,40.5503,40.4318,40.5155,238300.0
2012-01-27 10:00:00,58.11,58.12,57.82,57.89,250000.0,40.5224,40.5294,40.3202,40.369,250000.0
2012-01-27 10:10:00,57.89,57.96,57.77,57.88,145200.0,40.369,40.4178,40.2854,40.3621,145200.0
2012-01-27 10:20:00,57.87,58.08,57.85,58.0,221000.0,40.3551,40.5015,40.3411,40.4457,221000.0
2012-01-27 10:30:00,58.0,58.05,57.8,57.81,149500.0,40.4457,40.4806,40.3063,40.3132,149500.0
2012-01-27 10:40:00,57.8,57.84,57.67,57.7,178600.0,40.3063,40.3342,40.2156,40.2365,178600.0
2012-01-27 10:50:00,57.7,57.77,57.65,57.74,215800.0,40.2365,40.2854,40.2017,40.2644,215800.0
2012-01-27 11:00:00,57.75,57.89,57.75,57.76,242400.0,40.2714,40.369,40.2714,40.2784,242400.0
2012-01-27 11:10:00,57.76,57.82,57.72,57.74,185400.0,40.2784,40.3202,40.2505,40.2644,185400.0
2012-01-27 11:20:00,57.74,57.78,57.69,57.72,177800.0,40.2644,40.2923,40.2296,40.2505,177800.0
2012-01-27 11:30:00,57.72,57.76,57.62,57.67,271900.0,40.2505,40.2784,40.1808,40.2156,271900.0
2012-01-27 11:40:00,57.67,57.69,57.6,57.67,195000.0,40.2156,40.2296,40.1668,40.2156,195000.0
2012-01-27 11:50:00,57.68,57.73,57.63,57.7,197100.0,40.2226,40.2575,40.1877,40.2365,197100.0
2012-01-27 12:00:00,57.7,57.73,57.59,57.6,218400.0,40.2365,40.2575,40.1598,40.1668,218400.0
2012-01-27 12:10:00,57.6,57.62,57.55,57.61,232600.0,40.1668,40.1808,40.1319,40.1738,232600.0
2012-01-27 12:20:00,57.61,57.62,57.58,57.59,116900.0,40.1738,40.1808,40.1529,40.1598,116900.0
2012-01-27 12:30:00,57.59,57.67,57.55,57.65,185900.0,40.1598,40.2156,40.1319,40.2017,185900.0
2012-01-27 12:40:00,57.64,57.75,57.63,57.74,200700.0,40.1947,40.2714,40.1877,40.2644,200700.0
2012-01-27 12:50:00,57.74,57.76,57.69,57.72,203300.0,40.2644,40.2784,40.2296,40.2505,203300.0
2012-01-27 13:00:00,57.71,57.79,57.67,57.79,191800.0,40.2435,40.2993,40.2156,40.2993,191800.0
2012-01-27 13:10:00,57.79,57.82,57.72,57.76,101000.0,40.2993,40.3202,40.2505,40.2784,101000.0
2012-01-27 13:20:00,57.77,57.8,57.72,57.8,66500.0,40.2854,40.3063,40.2505,40.3063,66500.0
2012-01-27 13:30:00,57.8,57.86,57.78,57.84,271700.0,40.3063,40.3481,40.2923,40.3342,271700.0
2012-01-27 13:40:00,57.84,57.91,57.84,57.87,101500.0,40.3342,40.383,40.3342,40.3551,101500.0
2012-01-27 13:50:00,57.88,57.9,57.84,57.86,91600.0,40.3621,40.376,40.3342,40.3481,91600.0
2012-01-27 14:00:00,57.87,57.92,57.79,57.82,117400.0,40.3551,40.39,40.2993,40.3202,117400.0
2012-01-27 14:10:00,57.8,57.8,57.75,57.77,176500.0,40.3063,40.3063,40.2714,40.2854,176500.0
2012-01-27 14:20:00,57.76,57.79,57.73,57.78,108200.0,40.2784,40.2993,40.2575,40.2923,108200.0
2012-01-27 14:30:00,57.77,57.86,57.76,57.85,105200.0,40.2854,40.3481,40.2784,40.3411,105200.0
2012-01-27 14:40:00,57.85,57.86,57.78,57.78,194500.0,40.3411,40.3481,40.2923,40.2923,194500.0
2012-01-27 14:50:00,57.78,57.85,57.77,57.82,193900.0,40.2923,40.3411,40.2854,40.3202,193900.0
2012-01-27 15:00:00,57.82,57.84,57.79,57.8,179800.0,40.3202,40.3342,40.2993,40.3063,179800.0
2012-01-27 15:10:00,57.8,57.87,57.79,57.84,241400.0,40.3063,40.3551,40.2993,40.3342,241400.0
2012-01-27 15:20:00,57.84,57.86,57.8,57.86,251100.0,40.3342,40.3481,40.3063,40.3481,251100.0
2012-01-27 15:30:00,57.85,57.86,57.78,57.84,208500.0,40.3411,40.3481,40.2923,40.3342,208500.0
2012-01-27 15:40:00,57.84,58.0,57.84,57.98,391200.0,40.3342,40.4457,40.3342,40.4318,391200.0
2012-01-27 15:50:00,57.97,57.97,57.79,57.79,779200.0,40.4248,40.4248,40.2993,40.2993,779200.0
2012-01-30 09:30:00,57.24,57.39,57.03,57.24,582400.0,39.9158,40.0204,39.7693,39.9158,582400.0
2012-01-30 09:40:00,57.25,57.76,57.19,57.31,517300.0,39.9227,40.2784,39.8809,39.9646,517300.0
2012-01-30 09:50:00,57.3,57.45,57.2,57.45,416300.0,39.9576,40.0622,39.8879,40.0622,416300.0
2012-01-30 10:00:00,57.44,57.58,57.44,57.48,400900.0,40.0552,40.1529,40.0552,40.0831,400900.0
2012-01-30 10:10:00,57.49,57.54,57.39,57.51,511200.0,40.0901,40.125,40.0204,40.104,511200.0
2012-01-30 10:20:00,57.52,57.64,57.49,57.55,389900.0,40.111,40.1947,40.0901,40.1319,389900.0
2012-01-30 10:30:00,57.57,57.85,57.55,57.75,381000.0,40.1459,40.3411,40.1319,40.2714,381000.0
2012-01-30 10:40:00,57.75,58.0,57.7,57.91,397300.0,40.2714,40.4457,40.2365,40.383,397300.0
2012-01-30 10:50:00,57.91,57.94,57.81,57.81,245700.0,40.383,40.4039,40.3132,40.3132,245700.0
2012-01-30 11:00:00,57.81,57.98,57.81,57.92,266800.0,40.3132,40.4318,40.3132,40.39,266800.0
2012-01-30 11:10:00,57.91,58.11,57.89,58.11,376900.0,40.383,40.5224,40.369,40.5224,376900.0
2012-01-30 11:20:00,58.12,58.31,58.09,58.2,421600.0,40.5294,40.6619,40.5085,40.5852,421600.0
2012-01-30 11:30:00,58.21,58.38,58.17,58.19,373500.0,40.5922,40.7107,40.5643,40.5782,373500.0
2012-01-30 11:40:00,58.2,58.2,58.08,58.15,323600.0,40.5852,40.5852,40.5015,40.5503,323600.0
2012-01-30 11:50:00,58.14,58.17,58.03,58.05,182700.0,40.5434,40.5643,40.4667,40.4806,182700.0
2012-01-30 12:00:00,58.05,58.07,58.01,58.04,181700.0,40.4806,40.4946,40.4527,40.4736,181700.0
2012-01-30 12:10:00,58.03,58.08,58.0,58.0,198500.0,40.4667,40.5015,40.4457,40.4457,198500.0
2012-01-30 12:20:00,58.01,58.03,57.95,58.01,210600.0,40.4527,40.4667,40.4109,40.4527,210600.0
2012-01-30 12:30:00,58.02,58.03,57.95,57.99,144800.0,40.4597,40.4667,40.4109,40.4388,144800.0
2012-01-30 12:40:00,57.99,58.02,57.91,57.92,94500.0,40.4388,40.4597,40.383,40.39,94500.0
2012-01-30 12:50:00,57.92,58.03,57.92,58.02,73600.0,40.39,40.4667,40.39,40.4597,73600.0
2012-01-30 13:00:00,58.02,58.06,57.94,57.94,133700.0,40.4597,40.4876,40.4039,40.4039,133700.0
2012-01-30 13:10:00,57.94,58.01,57.91,57.99,137300.0,40.4039,40.4527,40.383,40.4388,137300.0
2012-01-30 13:20:00,58.0,58.19,58.0,58.17,162100.0,40.4457,40.5782,40.4457,40.5643,162100.0
2012-01-30 13:30:00,58.17,58.41,58.17,58.35,289300.0,40.5643,40.7316,40.5643,40.6898,289300.0
2012-01-30 13:40:00,58.35,58.49,58.31,58.48,330700.0,40.6898,40.7874,40.6619,40.7805,330700.0
2012-01-30 13:50:00,58.48,58.49,58.4,58.45,169500.0,40.7805,40.7874,40.7247,40.7595,169500.0
2012-01-30 14:00:00,58.45,58.49,58.36,58.4,239200.0,40.7595,40.7874,40.6968,40.7247,239200.0
2012-01-30 14:10:00,58.4,58.53,58.38,58.48,378600.0,40.7247,40.8153,40.7107,40.7805,378600.0
2012-01-30 14:20:00,58.48,58.54,58.45,58.45,174800.0,40.7805,40.8223,40.7595,40.7595,174800.0
2012-01-30 14:30:00,58.45,58.49,58.44,58.45,174000.0,40.7595,40.7874,40.7526,40.7595,174000.0
2012-01-30 14:40:00,58.46,58.57,58.45,58.46,238500.0,40.7665,40.8432,40.7595,40.7665,238500.0
2012-01-30 14:50:00,58.47,58.5,58.43,58.45,162600.0,40.7735,40.7944,40.7456,40.7595,162600.0
2012-01-30 15:00:00,58.45,58.48,58.4,58.43,319700.0,40.7595,40.7805,40.7247,40.7456,319700.0
2012-01-30 15:10:00,58.42,58.57,58.42,58.55,224200.0,40.7386,40.8432,40.7386,40.8293,224200.0
2012-01-30 15:20:00,58.56,58.61,58.5,58.61,241000.0,40.8363,40.8711,40.7944,40.8711,241000.0
2012-01-30 15:30:00,58.61,58.61,58.41,58.48,596500.0,40.8711,40.8711,40.7316,40.7805,596500.0
2012-01-30 15:40:00,58.48,58.56,58.44,58.54,414100.0,40.7805,40.8363,40.7526,40.8223,414100.0
2012-01-30 15:50:00,58.54,58.64,58.51,58.63,689800.0,40.8223,40.892,40.8014,40.8851,689800.0
2012-01-31 09:30:00,58.95,59.35,58.92,59.27,1124200.0,41.1082,41.3871,41.0873,41.3314,1124200.0
2012-01-31 09:40:00,59.26,59.27,58.87,59.01,526600.0,41.3244,41.3314,41.0524,41.1501,526600.0
2012-01-31 09:50:00,59.01,59.07,58.9,59.04,437200.0,41.1501,41.1919,41.0733,41.171,437200.0
2012-01-31 10:00:00,59.04,59.12,58.9,58.94,488600.0,41.171,41.2268,41.0733,41.1012,488600.0
2012-01-31 10:10:00,58.93,59.05,58.9,58.96,367400.0,41.0943,41.1779,41.0733,41.1152,367400.0
2012-01-31 10:20:00,58.96,59.14,58.95,59.14,259200.0,41.1152,41.2407,41.1082,41.2407,259200.0
2012-01-31 10:30:00,59.14,59.24,59.03,59.04,773100.0,41.2407,41.3104,41.164,41.171,773100.0
2012-01-31 10:40:00,59.03,59.16,59.0,59.04,308500.0,41.164,41.2547,41.1431,41.171,308500.0
2012-01-31 10:50:00,59.05,59.05,58.83,58.9,338600.0,41.1779,41.1779,41.0245,41.0733,338600.0
2012-01-31 11:00:00,58.9,59.0,58.86,58.93,335700.0,41.0733,41.1431,41.0455,41.0943,335700.0
2012-01-31 11:10:00,58.94,58.94,58.74,58.79,297600.0,41.1012,41.1012,40.9618,40.9966,297600.0
2012-01-31 11:20:00,58.78,58.9,58.72,58.72,266800.0,40.9897,41.0733,40.9478,40.9478,266800.0
2012-01-31 11:30:00,58.73,58.83,58.64,58.83,194600.0,40.9548,41.0245,40.892,41.0245,194600.0
2012-01-31 11:40:00,58.83,58.89,58.73,58.74,264000.0,41.0245,41.0664,40.9548,40.9618,264000.0
2012-01-31 11:50:00,58.75,58.79,58.64,58.71,262200.0,40.9687,40.9966,40.892,40.9409,262200.0
2012-01-31 12:00:00,58.7,58.73,58.62,58.68,184000.0,40.9339,40.9548,40.8781,40.9199,184000.0
2012-01-31 12:10:00,58.67,58.71,58.62,58.66,306300.0,40.913,40.9409,40.8781,40.906,306300.0
2012-01-31 12:20:00,58.66,58.76,58.6,58.74,209300.0,40.906,40.9757,40.8641,40.9618,209300.0
2012-01-31 12:30:00,58.74,58.84,58.73,58.78,142800.0,40.9618,41.0315,40.9548,40.9897,142800.0
2012-01-31 12:40:00,58.78,58.81,58.74,58.79,127500.0,40.9897,41.0106,40.9618,40.9966,127500.0
2012-01-31 12:50:00,58.79,58.85,58.77,58.79,131500.0,40.9966,41.0385,40.9827,40.9966,131500.0
2012-01-31 13:00:00,58.8,58.86,58.75,58.86,168900.0,41.0036,41.0455,40.9687,41.0455,168900.0
2012-01-31 13:10:00,58.86,58.93,58.86,58.91,123100.0,41.0455,41.0943,41.0455,41.0803,123100.0
2012-01-31 13:20:00,58.9,58.93,58.88,58.93,101000.0,41.0733,41.0943,41.0594,41.0943,101000.0
2012-01-31 13:30:00,58.91,58.92,58.83,58.84,123300.0,41.0803,41.0873,41.0245,41.0315,123300.0
2012-01-31 13:40:00,58.83,58.85,58.79,58.84,155300.0,41.0245,41.0385,40.9966,41.0315,155300.0
2012-01-31 13:50:00,58.84,58.88,58.8,58.88,162500.0,41.0315,41.0594,41.0036,41.0594,162500.0
2012-01-31 14:00:00,58.88,58.91,58.84,58.85,229800.0,41.0594,41.0803,41.0315,41.0385,229800.0
2012-01-31 14:10:00,58.85,58.98,58.84,58.96,211500.0,41.0385,41.1291,41.0315,41.1152,211500.0
2012-01-31 14:20:00,58.97,59.05,58.95,59.02,265600.0,41.1222,41.1779,41.1082,41.157,265600.0
2012-01-31 14:30:00,59.02,59.05,58.92,58.96,164400.0,41.157,41.1779,41.0873,41.1152,164400.0
2012-01-31 14:40:00,58.96,58.98,58.83,58.84,218800.0,41.1152,41.1291,41.0245,41.0315,218800.0
2012-01-31 14:50:00,58.84,58.98,58.84,58.94,220200.0,41.0315,41.1291,41.0315,41.1012,220200.0
2012-01-31 15:00:00,58.94,58.95,58.78,58.93,210100.0,41.1012,41.1082,40.9897,41.0943,210100.0
2012-01-31 15:10:00,58.93,58.98,58.86,58.92,295900.0,41.0943,41.1291,41.0455,41.0873,295900.0
2012-01-31 15:20:00,58.92,58.95,58.83,58.9,240200.0,41.0873,41.1082,41.0245,41.0733,240200.0
2012-01-31 15:30:00,58.89,58.92,58.78,58.84,292600.0,41.0664,41.0873,40.9897,41.0315,292600.0
2012-01-31 15:40:00,58.84,58.91,58.82,58.85,299800.0,41.0315,41.0803,41.0176,41.0385,299800.0
2012-01-31 15:50:00,58.86,58.89,58.75,58.82,792800.0,41.0455,41.0664,40.9687,41.0176,792800.0
2012-02-01 09:30:00,59.48,59.49,59.01,59.05,864400.0,41.4778,41.4848,41.1501,41.1779,864400.0
2012-02-01 09:40:00,59.05,59.21,58.85,58.87,707000.0,41.1779,41.2895,41.0385,41.0524,707000.0
2012-02-01 09:50:00,58.85,58.99,58.79,58.97,944000.0,41.0385,41.1361,40.9966,41.1222,944000.0
2012-02-01 10:00:00,58.96,59.1,58.86,58.93,811200.0,41.1152,41.2128,41.0455,41.0943,811200.0
2012-02-01 10:10:00,58.94,59.19,58.84,59.13,753100.0,41.1012,41.2756,41.0315,41.2337,753100.0
2012-02-01 10:20:00,59.12,59.2,59.07,59.19,552500.0,41.2268,41.2825,41.1919,41.2756,552500.0
2012-02-01 10:30:00,59.18,59.19,59.08,59.13,375000.0,41.2686,41.2756,41.1989,41.2337,375000.0
2012-02-01 10:40:00,59.12,59.2,59.09,59.13,582400.0,41.2268,41.2825,41.2058,41.2337,582400.0
2012-02-01 10:50:00,59.13,59.2,59.1,59.19,637200.0,41.2337,41.2825,41.2128,41.2756,637200.0
2012-02-01 11:00:00,59.19,59.47,59.19,59.45,563900.0,41.2756,41.4708,41.2756,41.4569,563900.0
2012-02-01 11:10:00,59.44,59.49,59.21,59.24,444800.0,41.4499,41.4848,41.2895,41.3104,444800.0
2012-02-01 11:20:00,59.24,59.28,59.17,59.27,402400.0,41.3104,41.3383,41.2616,41.3314,402400.0
2012-02-01 11:30:00,59.27,59.41,59.26,59.36,543300.0,41.3314,41.429,41.3244,41.3941,543300.0
2012-02-01 11:40:00,59.36,59.45,59.31,59.38,457900.0,41.3941,41.4569,41.3593,41.4081,457900.0
2012-02-01 11:50:00,59.38,59.41,59.29,59.38,362700.0,41.4081,41.429,41.3453,41.4081,362700.0
2012-02-01 12:00:00,59.36,59.42,59.31,59.31,351200.0,41.3941,41.436,41.3593,41.3593,351200.0
2012-02-01 12:10:00,59.31,59.39,59.25,59.39,428700.0,41.3593,41.415,41.3174,41.415,428700.0
2012-02-01 12:20:00,59.38,59.47,59.35,59.47,340000.0,41.4081,41.4708,41.3871,41.4708,340000.0
2012-02-01 12:30:00,59.46,59.5,59.45,59.5,586000.0,41.4639,41.4918,41.4569,41.4918,586000.0
2012-02-01 12:40:00,59.5,59.57,59.49,59.5,550200.0,41.4918,41.5406,41.4848,41.4918,550200.0
2012-02-01 12:50:00,59.5,59.53,59.44,59.51,431900.0,41.4918,41.5127,41.4499,41.4987,431900.0
2012-02-01 13:00:00,59.5,59.59,59.5,59.57,361600.0,41.4918,41.5545,41.4918,41.5406,361600.0
2012-02-01 13:10:00,59.56,59.72,59.56,59.69,496300.0,41.5336,41.6452,41.5336,41.6242,496300.0
2012-02-01 13:20:00,59.7,59.75,59.68,59.71,344400.0,41.6312,41.6661,41.6173,41.6382,344400.0
2012-02-01 13:30:00,59.71,59.75,59.68,59.72,474500.0,41.6382,41.6661,41.6173,41.6452,474500.0
2012-02-01 13:40:00,59.72,59.75,59.57,59.58,466100.0,41.6452,41.6661,41.5406,41.5475,466100.0
2012-02-01 13:50:00,59.58,59.6,59.48,59.58,412100.0,41.5475,41.5615,41.4778,41.5475,412100.0
2012-02-01 14:00:00,59.58,59.67,59.55,59.62,265700.0,41.5475,41.6103,41.5266,41.5754,265700.0
2012-02-01 14:10:00,59.63,59.69,59.6,59.65,557000.0,41.5824,41.6242,41.5615,41.5964,557000.0
2012-02-01 14:20:00,59.65,59.66,59.5,59.56,542500.0,41.5964,41.6033,41.4918,41.5336,542500.0
2012-02-01 14:30:00,59.57,59.62,59.51,59.55,402600.0,41.5406,41.5754,41.4987,41.5266,402600.0
2012-02-01 14:40:00,59.54,59.55,59.46,59.5,435400.0,41.5196,41.5266,41.4639,41.4918,435400.0
2012-02-01 14:50:00,59.5,59.62,59.49,59.58,382700.0,41.4918,41.5754,41.4848,41.5475,382700.0
2012-02-01 15:00:00,59.59,59.59,59.49,59.58,565700.0,41.5545,41.5545,41.4848,41.5475,565700.0
2012-02-01 15:10:00,59.58,59.68,59.57,59.66,492500.0,41.5475,41.6173,41.5406,41.6033,492500.0
2012-02-01 15:20:00,59.65,59.69,59.55,59.58,480200.0,41.5964,41.6242,41.5266,41.5475,480200.0
2012-02-01 15:30:00,59.57,59.68,59.52,59.67,966400.0,41.5406,41.6173,41.5057,41.6103,966400.0
2012-02-01 15:40:00,59.68,59.72,59.55,59.56,967600.0,41.6173,41.6452,41.5266,41.5336,967600.0
2012-02-01 15:50:00,59.54,59.65,59.42,59.58,2077100.0,41.5196,41.5964,41.436,41.5475,2077100.0
2012-02-02 09:30:00,61.02,61.95,61.0,61.51,5474500.0,42.5517,43.2002,42.5378,42.8934,5474500.0
2012-02-02 09:40:00,61.51,61.8,61.11,61.15,2243500.0,42.8934,43.0956,42.6145,42.6424,2243500.0
2012-02-02 09:50:00,61.15,61.25,60.76,61.05,1576200.0,42.6424,42.7121,42.3704,42.5726,1576200.0
2012-02-02 10:00:00,61.06,61.46,61.03,61.25,1342300.0,42.5796,42.8585,42.5587,42.7121,1342300.0
2012-02-02 10:10:00,61.25,61.41,61.08,61.22,1079100.0,42.7121,42.8237,42.5935,42.6912,1079100.0
2012-02-02 10:20:00,61.21,61.37,61.0,61.11,745000.0,42.6842,42.7958,42.5378,42.6145,745000.0
2012-02-02 10:30:00,61.1,61.2,60.94,61.11,718700.0,42.6075,42.6772,42.4959,42.6145,718700.0
2012-02-02 10:40:00,61.11,61.38,61.11,61.37,819700.0,42.6145,42.8028,42.6145,42.7958,819700.0
2012-02-02 10:50:00,61.37,61.45,61.24,61.3,823700.0,42.7958,42.8516,42.7051,42.747,823700.0
2012-02-02 11:00:00,61.3,61.45,61.29,61.31,606700.0,42.747,42.8516,42.74,42.7539,606700.0
2012-02-02 11:10:00,61.31,61.38,61.26,61.32,541500.0,42.7539,42.8028,42.7191,42.7609,541500.0
2012-02-02 11:20:00,61.32,61.39,61.3,61.3,528800.0,42.7609,42.8097,42.747,42.747,528800.0
2012-02-02 11:30:00,61.3,61.4,61.27,61.36,535500.0,42.747,42.8167,42.726,42.7888,535500.0
2012-02-02 11:40:00,61.37,61.39,61.11,61.22,774400.0,42.7958,42.8097,42.6145,42.6912,774400.0
2012-02-02 11:50:00,61.22,61.25,60.94,61.0,817400.0,42.6912,42.7121,42.4959,42.5378,817400.0
2012-02-02 12:00:00,61.0,61.2,61.0,61.13,430500.0,42.5378,42.6772,42.5378,42.6284,430500.0
2012-02-02 12:10:00,61.14,61.15,60.94,60.95,660700.0,42.6354,42.6424,42.4959,42.5029,660700.0
2012-02-02 12:20:00,60.95,61.02,60.81,60.83,740700.0,42.5029,42.5517,42.4053,42.4192,740700.0
2012-02-02 12:30:00,60.83,60.85,60.64,60.71,740600.0,42.4192,42.4332,42.2867,42.3355,740600.0
2012-02-02 12:40:00,60.7,60.92,60.6,60.81,633600.0,42.3286,42.482,42.2588,42.4053,633600.0
2012-02-02 12:50:00,60.8,60.98,60.78,60.97,389300.0,42.3983,42.5238,42.3843,42.5168,389300.0
2012-02-02 13:00:00,60.97,61.06,60.89,61.04,446000.0,42.5168,42.5796,42.4611,42.5657,446000.0
2012-02-02 13:10:00,61.03,61.15,60.96,60.98,450600.0,42.5587,42.6424,42.5099,42.5238,450600.0
2012-02-02 13:20:00,60.98,61.0,60.8,60.8,270500.0,42.5238,42.5378,42.3983,42.3983,270500.0
2012-02-02 13:30:00,60.81,60.87,60.75,60.83,366500.0,42.4053,42.4471,42.3634,42.4192,366500.0
2012-02-02 13:40:00,60.83,60.93,60.8,60.9,491900.0,42.4192,42.4889,42.3983,42.468,491900.0
2012-02-02 13:50:00,60.9,60.91,60.81,60.82,250700.0,42.468,42.475,42.4053,42.4122,250700.0
2012-02-02 14:00:00,60.82,60.85,60.77,60.79,348900.0,42.4122,42.4332,42.3774,42.3913,348900.0
2012-02-02 14:10:00,60.79,60.85,60.74,60.84,590200.0,42.3913,42.4332,42.3565,42.4262,590200.0
2012-02-02 14:20:00,60.85,60.97,60.85,60.9,422200.0,42.4332,42.5168,42.4332,42.468,422200.0
2012-02-02 14:30:00,60.89,61.05,60.89,61.0,391100.0,42.4611,42.5726,42.4611,42.5378,391100.0
2012-02-02 14:40:00,61.0,61.04,60.9,61.03,420300.0,42.5378,42.5657,42.468,42.5587,420300.0
2012-02-02 14:50:00,61.03,61.05,61.0,61.04,374400.0,42.5587,42.5726,42.5378,42.5657,374400.0
2012-02-02 15:00:00,61.03,61.05,60.92,60.92,329800.0,42.5587,42.5726,42.482,42.482,329800.0
2012-02-02 15:10:00,60.93,61.03,60.92,60.92,401000.0,42.4889,42.5587,42.482,42.482,401000.0
2012-02-02 15:20:00,60.92,61.0,60.92,60.94,321800.0,42.482,42.5378,42.482,42.4959,321800.0
2012-02-02 15:30:00,60.94,61.0,60.84,60.88,694100.0,42.4959,42.5378,42.4262,42.4541,694100.0
2012-02-02 15:40:00,60.88,60.91,60.79,60.82,645300.0,42.4541,42.475,42.3913,42.4122,645300.0
2012-02-02 15:50:00,60.83,60.84,60.73,60.73,1416600.0,42.4192,42.4262,42.3495,42.3495,1416600.0
2012-02-03 09:30:00,60.96,61.0,60.61,60.96,1254900.0,42.5099,42.5378,42.2658,42.5099,1254900.0
2012-02-03 09:40:00,60.96,60.98,60.69,60.8,594500.0,42.5099,42.5238,42.3216,42.3983,594500.0
2012-02-03 09:50:00,60.8,60.98,60.78,60.88,925800.0,42.3983,42.5238,42.3843,42.4541,925800.0
2012-02-03 10:00:00,60.89,61.15,60.88,61.0,1147300.0,42.4611,42.6424,42.4541,42.5378,1147300.0
2012-02-03 10:10:00,60.99,61.02,60.88,61.0,602200.0,42.5308,42.5517,42.4541,42.5378,602200.0
2012-02-03 10:20:00,61.0,61.29,60.93,61.28,1123300.0,42.5378,42.74,42.4889,42.733,1123300.0
2012-02-03 10:30:00,61.27,61.28,61.06,61.06,510200.0,42.726,42.733,42.5796,42.5796,510200.0
2012-02-03 10:40:00,61.06,61.27,61.03,61.27,402900.0,42.5796,42.726,42.5587,42.726,402900.0
2012-02-03 10:50:00,61.26,61.29,61.09,61.12,472000.0,42.7191,42.74,42.6005,42.6214,472000.0
2012-02-03 11:00:00,61.11,61.2,61.05,61.1,298400.0,42.6145,42.6772,42.5726,42.6075,298400.0
2012-02-03 11:10:00,61.1,61.28,61.09,61.25,452700.0,42.6075,42.733,42.6005,42.7121,452700.0
2012-02-03 11:20:00,61.25,61.33,61.09,61.09,426400.0,42.7121,42.7679,42.6005,42.6005,426400.0
2012-02-03 11:30:00,61.09,61.11,61.01,61.06,284900.0,42.6005,42.6145,42.5447,42.5796,284900.0
2012-02-03 11:40:00,61.07,61.13,61.01,61.12,237400.0,42.5866,42.6284,42.5447,42.6214,237400.0
2012-02-03 11:50:00,61.12,61.13,60.94,60.96,411400.0,42.6214,42.6284,42.4959,42.5099,411400.0
2012-02-03 12:00:00,60.96,61.05,60.86,61.04,399100.0,42.5099,42.5726,42.4401,42.5657,399100.0
2012-02-03 12:10:00,61.05,61.08,60.96,60.98,256600.0,42.5726,42.5935,42.5099,42.5238,256600.0
2012-02-03 12:20:00,60.98,61.09,60.97,61.08,310700.0,42.5238,42.6005,42.5168,42.5935,310700.0
2012-02-03 12:30:00,61.08,61.08,60.96,60.97,265500.0,42.5935,42.5935,42.5099,42.5168,265500.0
2012-02-03 12:40:00,60.97,61.06,60.96,61.02,293300.0,42.5168,42.5796,42.5099,42.5517,293300.0
2012-02-03 12:50:00,61.02,61.1,60.96,61.01,211200.0,42.5517,42.6075,42.5099,42.5447,211200.0
2012-02-03 13:00:00,61.01,61.08,60.98,61.08,275900.0,42.5447,42.5935,42.5238,42.5935,275900.0
2012-02-03 13:10:00,61.08,61.09,61.01,61.07,216900.0,42.5935,42.6005,42.5447,42.5866,216900.0
2012-02-03 13:20:00,61.07,61.07,61.0,61.01,142800.0,42.5866,42.5866,42.5378,42.5447,142800.0
2012-02-03 13:30:00,61.01,61.05,61.0,61.01,152500.0,42.5447,42.5726,42.5378,42.5447,152500.0
2012-02-03 13:40:00,61.01,61.05,60.98,61.0,162800.0,42.5447,42.5726,42.5238,42.5378,162800.0
2012-02-03 13:50:00,61.01,61.04,61.0,61.0,172100.0,42.5447,42.5657,42.5378,42.5378,172100.0
2012-02-03 14:00:00,61.01,61.04,60.99,61.0,150500.0,42.5447,42.5657,42.5308,42.5378,150500.0
2012-02-03 14:10:00,61.01,61.1,61.0,61.1,244300.0,42.5447,42.6075,42.5378,42.6075,244300.0
2012-02-03 14:20:00,61.1,61.19,61.09,61.16,306300.0,42.6075,42.6703,42.6005,42.6493,306300.0
2012-02-03 14:30:00,61.17,61.19,61.09,61.1,295100.0,42.6563,42.6703,42.6005,42.6075,295100.0
2012-02-03 14:40:00,61.1,61.12,61.06,61.06,243500.0,42.6075,42.6214,42.5796,42.5796,243500.0
2012-02-03 14:50:00,61.07,61.1,60.99,61.0,454600.0,42.5866,42.6075,42.5308,42.5378,454600.0
2012-02-03 15:00:00,61.0,61.05,60.97,60.98,220000.0,42.5378,42.5726,42.5168,42.5238,220000.0
2012-02-03 15:10:00,60.97,61.06,60.95,61.06,295600.0,42.5168,42.5796,42.5029,42.5796,295600.0
2012-02-03 15:20:00,61.06,61.06,60.99,61.01,233700.0,42.5796,42.5796,42.5308,42.5447,233700.0
2012-02-03 15:30:00,61.01,61.04,60.97,61.02,359100.0,42.5447,42.5657,42.5168,42.5517,359100.0
2012-02-03 15:40:00,61.02,61.1,61.01,61.08,414200.0,42.5517,42.6075,42.5447,42.5935,414200.0
2012-02-03 15:50:00,61.07,61.1,60.99,61.05,908900.0,42.5866,42.6075,42.5308,42.5726,908900.0
2012-02-06 09:30:00,60.86,60.94,60.75,60.75,443200.0,42.4401,42.4959,42.3634,42.3634,443200.0
2012-02-06 09:40:00,60.75,60.78,60.54,60.63,306600.0,42.3634,42.3843,42.217,42.2797,306600.0
2012-02-06 09:50:00,60.62,60.8,60.62,60.69,337000.0,42.2728,42.3983,42.2728,42.3216,337000.0
2012-02-06 10:00:00,60.69,60.8,60.68,60.74,244500.0,42.3216,42.3983,42.3146,42.3565,244500.0
2012-02-06 10:10:00,60.73,60.83,60.73,60.74,493400.0,42.3495,42.4192,42.3495,42.3565,493400.0
2012-02-06 10:20:00,60.74,60.77,60.7,60.71,144300.0,42.3565,42.3774,42.3286,42.3355,144300.0
2012-02-06 10:30:00,60.72,60.77,60.7,60.75,303200.0,42.3425,42.3774,42.3286,42.3634,303200.0
2012-02-06 10:40:00,60.74,60.75,60.64,60.7,259900.0,42.3565,42.3634,42.2867,42.3286,259900.0
2012-02-06 10:50:00,60.7,60.86,60.66,60.86,287300.0,42.3286,42.4401,42.3007,42.4401,287300.0
2012-02-06 11:00:00,60.86,60.88,60.78,60.79,219100.0,42.4401,42.4541,42.3843,42.3913,219100.0
2012-02-06 11:10:00,60.79,60.79,60.66,60.74,172800.0,42.3913,42.3913,42.3007,42.3565,172800.0
2012-02-06 11:20:00,60.74,60.74,60.65,60.72,249100.0,42.3565,42.3565,42.2937,42.3425,249100.0
2012-02-06 11:30:00,60.72,60.75,60.65,60.67,138700.0,42.3425,42.3634,42.2937,42.3076,138700.0
2012-02-06 11:40:00,60.67,60.69,60.61,60.68,169000.0,42.3076,42.3216,42.2658,42.3146,169000.0
2012-02-06 11:50:00,60.67,60.75,60.61,60.72,206000.0,42.3076,42.3634,42.2658,42.3425,206000.0
2012-02-06 12:00:00,60.72,60.74,60.63,60.68,190500.0,42.3425,42.3565,42.2797,42.3146,190500.0
2012-02-06 12:10:00,60.68,60.75,60.63,60.74,180800.0,42.3146,42.3634,42.2797,42.3565,180800.0
2012-02-06 12:20:00,60.74,60.8,60.72,60.8,177100.0,42.3565,42.3983,42.3425,42.3983,177100.0
2012-02-06 12:30:00,60.79,60.89,60.79,60.88,232100.0,42.3913,42.4611,42.3913,42.4541,232100.0
2012-02-06 12:40:00,60.88,60.99,60.87,60.98,206700.0,42.4541,42.5308,42.4471,42.5238,206700.0
2012-02-06 12:50:00,60.99,60.99,60.87,60.93,248200.0,42.5308,42.5308,42.4471,42.4889,248200.0
2012-02-06 13:00:00,60.93,61.0,60.93,60.99,168800.0,42.4889,42.5378,42.4889,42.5308,168800.0
2012-02-06 13:10:00,60.99,61.0,60.93,60.93,123400.0,42.5308,42.5378,42.4889,42.4889,123400.0
2012-02-06 13:20:00,60.94,60.98,60.93,60.98,157400.0,42.4959,42.5238,42.4889,42.5238,157400.0
2012-02-06 13:30:00,60.97,61.0,60.91,60.92,303800.0,42.5168,42.5378,42.475,42.482,303800.0
2012-02-06 13:40:00,60.91,61.0,60.91,61.0,174300.0,42.475,42.5378,42.475,42.5378,174300.0
2012-02-06 13:50:00,60.99,61.03,60.93,60.97,218300.0,42.5308,42.5587,42.4889,42.5168,218300.0
2012-02-06 14:00:00,60.96,60.98,60.93,60.97,166200.0,42.5099,42.5238,42.4889,42.5168,166200.0
2012-02-06 14:10:00,60.97,61.08,60.96,61.07,290500.0,42.5168,42.5935,42.5099,42.5866,290500.0
2012-02-06 14:20:00,61.07,61.1,61.05,61.08,255400.0,42.5866,42.6075,42.5726,42.5935,255400.0
2012-02-06 14:30:00,61.08,61.12,61.06,61.1,299600.0,42.5935,42.6214,42.5796,42.6075,299600.0
2012-02-06 14:40:00,61.1,61.1,60.92,60.94,253600.0,42.6075,42.6075,42.482,42.4959,253600.0
2012-02-06 14:50:00,60.93,60.97,60.87,60.88,190900.0,42.4889,42.5168,42.4471,42.4541,190900.0
2012-02-06 15:00:00,60.88,61.0,60.87,60.94,193100.0,42.4541,42.5378,42.4471,42.4959,193100.0
2012-02-06 15:10:00,60.93,61.08,60.92,61.07,231300.0,42.4889,42.5935,42.482,42.5866,231300.0
2012-02-06 15:20:00,61.08,61.12,60.97,60.97,230700.0,42.5935,42.6214,42.5168,42.5168,230700.0
2012-02-06 15:30:00,60.97,61.03,60.97,61.0,212400.0,42.5168,42.5587,42.5168,42.5378,212400.0
2012-02-06 15:40:00,61.0,61.03,60.96,61.0,306800.0,42.5378,42.5587,42.5099,42.5378,306800.0
2012-02-06 15:50:00,61.0,61.08,60.96,61.05,702900.0,42.5378,42.5935,42.5099,42.5726,702900.0
2012-02-07 09:30:00,60.99,61.04,60.67,60.76,285400.0,42.5308,42.5657,42.3076,42.3704,285400.0
2012-02-07 09:40:00,60.78,60.93,60.68,60.9,302800.0,42.3843,42.4889,42.3146,42.468,302800.0
2012-02-07 09:50:00,60.89,60.92,60.7,60.8,359300.0,42.4611,42.482,42.3286,42.3983,359300.0
2012-02-07 10:00:00,60.79,60.82,60.54,60.65,356900.0,42.3913,42.4122,42.217,42.2937,356900.0
2012-02-07 10:10:00,60.65,60.84,60.61,60.77,271900.0,42.2937,42.4262,42.2658,42.3774,271900.0
2012-02-07 10:20:00,60.76,60.97,60.74,60.94,331600.0,42.3704,42.5168,42.3565,42.4959,331600.0
2012-02-07 10:30:00,60.94,61.2,60.91,61.19,532200.0,42.4959,42.6772,42.475,42.6703,532200.0
2012-02-07 10:40:00,61.19,61.3,61.15,61.24,468800.0,42.6703,42.747,42.6424,42.7051,468800.0
2012-02-07 10:50:00,61.22,61.34,61.17,61.34,480500.0,42.6912,42.7749,42.6563,42.7749,480500.0
2012-02-07 11:00:00,61.34,61.39,61.24,61.39,344300.0,42.7749,42.8097,42.7051,42.8097,344300.0
2012-02-07 11:10:00,61.38,61.42,61.33,61.37,373800.0,42.8028,42.8306,42.7679,42.7958,373800.0
2012-02-07 11:20:00,61.38,61.4,61.3,61.39,168600.0,42.8028,42.8167,42.747,42.8097,168600.0
2012-02-07 11:30:00,61.39,61.46,61.36,61.44,329200.0,42.8097,42.8585,42.7888,42.8446,329200.0
2012-02-07 11:40:00,61.44,61.44,61.32,61.34,125300.0,42.8446,42.8446,42.7609,42.7749,125300.0
2012-02-07 11:50:00,61.33,61.37,61.25,61.29,307000.0,42.7679,42.7958,42.7121,42.74,307000.0
2012-02-07 12:00:00,61.28,61.38,61.27,61.38,206000.0,42.733,42.8028,42.726,42.8028,206000.0
2012-02-07 12:10:00,61.39,61.45,61.34,61.44,124600.0,42.8097,42.8516,42.7749,42.8446,124600.0
2012-02-07 12:20:00,61.44,61.47,61.35,61.36,253500.0,42.8446,42.8655,42.7818,42.7888,253500.0
2012-02-07 12:30:00,61.36,61.4,61.32,61.39,135700.0,42.7888,42.8167,42.7609,42.8097,135700.0
2012-02-07 12:40:00,61.39,61.41,61.31,61.34,96000.0,42.8097,42.8237,42.7539,42.7749,96000.0
2012-02-07 12:50:00,61.35,61.36,61.27,61.34,155400.0,42.7818,42.7888,42.726,42.7749,155400.0
2012-02-07 13:00:00,61.35,61.47,61.33,61.47,170200.0,42.7818,42.8655,42.7679,42.8655,170200.0
2012-02-07 13:10:00,61.46,61.48,61.42,61.44,216600.0,42.8585,42.8725,42.8306,42.8446,216600.0
2012-02-07 13:20:00,61.44,61.46,61.35,61.35,264000.0,42.8446,42.8585,42.7818,42.7818,264000.0
2012-02-07 13:30:00,61.36,61.43,61.33,61.43,113500.0,42.7888,42.8376,42.7679,42.8376,113500.0
2012-02-07 13:40:00,61.43,61.49,61.4,61.49,302100.0,42.8376,42.8795,42.8167,42.8795,302100.0
2012-02-07 13:50:00,61.49,61.5,61.43,61.47,188900.0,42.8795,42.8864,42.8376,42.8655,188900.0
2012-02-07 14:00:00,61.48,61.5,61.41,61.47,169700.0,42.8725,42.8864,42.8237,42.8655,169700.0
2012-02-07 14:10:00,61.46,61.48,61.39,61.45,200500.0,42.8585,42.8725,42.8097,42.8516,200500.0
2012-02-07 14:20:00,61.45,61.47,61.42,61.46,140300.0,42.8516,42.8655,42.8306,42.8585,140300.0
2012-02-07 14:30:00,61.45,61.48,61.43,61.46,156000.0,42.8516,42.8725,42.8376,42.8585,156000.0
2012-02-07 14:40:00,61.46,61.55,61.46,61.54,402600.0,42.8585,42.9213,42.8585,42.9143,402600.0
2012-02-07 14:50:00,61.54,61.58,61.38,61.46,366500.0,42.9143,42.9422,42.8028,42.8585,366500.0
2012-02-07 15:00:00,61.46,61.53,61.45,61.52,256000.0,42.8585,42.9074,42.8516,42.9004,256000.0
2012-02-07 15:10:00,61.53,61.6,61.52,61.6,306700.0,42.9074,42.9562,42.9004,42.9562,306700.0
2012-02-07 15:20:00,61.6,61.62,61.51,61.59,365300.0,42.9562,42.9701,42.8934,42.9492,365300.0
2012-02-07 15:30:00,61.59,61.6,61.51,61.54,289600.0,42.9492,42.9562,42.8934,42.9143,289600.0
2012-02-07 15:40:00,61.54,61.61,61.47,61.53,636300.0,42.9143,42.9631,42.8655,42.9074,636300.0
2012-02-07 15:50:00,61.52,61.61,61.51,61.56,756800.0,42.9004,42.9631,42.8934,42.9283,756800.0
2012-02-08 09:30:00,61.41,61.67,61.36,61.4,758400.0,42.8237,43.005,42.7888,42.8167,758400.0
2012-02-08 09:40:00,61.4,61.53,61.35,61.48,560700.0,42.8167,42.9074,42.7818,42.8725,560700.0
2012-02-08 09:50:00,61.48,61.51,61.39,61.49,377300.0,42.8725,42.8934,42.8097,42.8795,377300.0
2012-02-08 10:00:00,61.48,61.6,61.45,61.51,435400.0,42.8725,42.9562,42.8516,42.8934,435400.0
2012-02-08 10:10:00,61.51,61.52,61.45,61.49,311000.0,42.8934,42.9004,42.8516,42.8795,311000.0
2012-02-08 10:20:00,61.49,61.57,61.47,61.57,372600.0,42.8795,42.9352,42.8655,42.9352,372600.0
2012-02-08 10:30:00,61.57,61.58,61.4,61.41,453500.0,42.9352,42.9422,42.8167,42.8237,453500.0
2012-02-08 10:40:00,61.41,61.42,61.19,61.26,378800.0,42.8237,42.8306,42.6703,42.7191,378800.0
2012-02-08 10:50:00,61.26,61.3,61.15,61.18,232100.0,42.7191,42.747,42.6424,42.6633,232100.0
2012-02-08 11:00:00,61.17,61.32,61.1,61.14,349400.0,42.6563,42.7609,42.6075,42.6354,349400.0
2012-02-08 11:10:00,61.14,61.14,61.02,61.02,346900.0,42.6354,42.6354,42.5517,42.5517,346900.0
2012-02-08 11:20:00,61.02,61.1,60.96,60.97,317900.0,42.5517,42.6075,42.5099,42.5168,317900.0
2012-02-08 11:30:00,60.97,61.12,60.94,61.11,223700.0,42.5168,42.6214,42.4959,42.6145,223700.0
2012-02-08 11:40:00,61.12,61.14,61.0,61.1,398200.0,42.6214,42.6354,42.5378,42.6075,398200.0
2012-02-08 11:50:00,61.11,61.24,61.09,61.16,191600.0,42.6145,42.7051,42.6005,42.6493,191600.0
2012-02-08 12:00:00,61.16,61.21,61.14,61.15,176200.0,42.6493,42.6842,42.6354,42.6424,176200.0
2012-02-08 12:10:00,61.15,61.21,61.12,61.18,187300.0,42.6424,42.6842,42.6214,42.6633,187300.0
2012-02-08 12:20:00,61.19,61.34,61.19,61.27,239300.0,42.6703,42.7749,42.6703,42.726,239300.0
2012-02-08 12:30:00,61.28,61.3,61.22,61.3,130000.0,42.733,42.747,42.6912,42.747,130000.0
2012-02-08 12:40:00,61.3,61.37,61.27,61.36,162000.0,42.747,42.7958,42.726,42.7888,162000.0
2012-02-08 12:50:00,61.37,61.4,61.32,61.38,134500.0,42.7958,42.8167,42.7609,42.8028,134500.0
2012-02-08 13:00:00,61.39,61.47,61.37,61.44,191700.0,42.8097,42.8655,42.7958,42.8446,191700.0
2012-02-08 13:10:00,61.45,61.46,61.3,61.31,138800.0,42.8516,42.8585,42.747,42.7539,138800.0
2012-02-08 13:20:00,61.31,61.4,61.29,61.4,213100.0,42.7539,42.8167,42.74,42.8167,213100.0
2012-02-08 13:30:00,61.4,61.42,61.31,61.4,138700.0,42.8167,42.8306,42.7539,42.8167,138700.0
2012-02-08 13:40:00,61.38,61.41,61.34,61.37,146700.0,42.8028,42.8237,42.7749,42.7958,146700.0
2012-02-08 13:50:00,61.36,61.39,61.21,61.21,208900.0,42.7888,42.8097,42.6842,42.6842,208900.0
2012-02-08 14:00:00,61.21,61.31,61.21,61.29,119900.0,42.6842,42.7539,42.6842,42.74,119900.0
2012-02-08 14:10:00,61.29,61.32,61.24,61.27,151300.0,42.74,42.7609,42.7051,42.726,151300.0
2012-02-08 14:20:00,61.26,61.41,61.25,61.4,336200.0,42.7191,42.8237,42.7121,42.8167,336200.0
2012-02-08 14:30:00,61.4,61.46,61.38,61.39,161300.0,42.8167,42.8585,42.8028,42.8097,161300.0
2012-02-08 14:40:00,61.38,61.53,61.36,61.48,225300.0,42.8028,42.9074,42.7888,42.8725,225300.0
2012-02-08 14:50:00,61.48,61.55,61.42,61.45,203400.0,42.8725,42.9213,42.8306,42.8516,203400.0
2012-02-08 15:00:00,61.45,61.47,61.39,61.42,190400.0,42.8516,42.8655,42.8097,42.8306,190400.0
2012-02-08 15:10:00,61.41,61.46,61.4,61.43,119200.0,42.8237,42.8585,42.8167,42.8376,119200.0
2012-02-08 15:20:00,61.44,61.49,61.36,61.47,193500.0,42.8446,42.8795,42.7888,42.8655,193500.0
2012-02-08 15:30:00,61.47,61.49,61.39,61.39,247500.0,42.8655,42.8795,42.8097,42.8097,247500.0
2012-02-08 15:40:00,61.4,61.48,61.37,61.41,293700.0,42.8167,42.8725,42.7958,42.8237,293700.0
2012-02-08 15:50:00,61.41,61.49,61.4,61.47,500600.0,42.8237,42.8795,42.8167,42.8655,500600.0
2012-02-09 09:30:00,61.59,61.7,61.4,61.64,469300.0,42.9492,43.0259,42.8167,42.9841,469300.0
2012-02-09 09:40:00,61.65,61.66,61.39,61.42,595700.0,42.991,42.998,42.8097,42.8306,595700.0
2012-02-09 09:50:00,61.41,61.74,61.4,61.6,530400.0,42.8237,43.0538,42.8167,42.9562,530400.0
2012-02-09 10:00:00,61.61,61.74,61.5,61.69,591200.0,42.9631,43.0538,42.8864,43.0189,591200.0
2012-02-09 10:10:00,61.7,61.71,61.61,61.62,454800.0,43.0259,43.0329,42.9631,42.9701,454800.0
2012-02-09 10:20:00,61.63,61.64,61.49,61.54,439300.0,42.9771,42.9841,42.8795,42.9143,439300.0
2012-02-09 10:30:00,61.54,61.57,61.44,61.54,500400.0,42.9143,42.9352,42.8446,42.9143,500400.0
2012-02-09 10:40:00,61.54,61.75,61.51,61.74,570100.0,42.9143,43.0608,42.8934,43.0538,570100.0
2012-02-09 10:50:00,61.73,61.8,61.68,61.79,445900.0,43.0468,43.0956,43.012,43.0887,445900.0
2012-02-09 11:00:00,61.8,61.84,61.71,61.74,387300.0,43.0956,43.1235,43.0329,43.0538,387300.0
2012-02-09 11:10:00,61.73,61.79,61.61,61.61,355100.0,43.0468,43.0887,42.9631,42.9631,355100.0
2012-02-09 11:20:00,61.62,61.67,61.57,61.62,286100.0,42.9701,43.005,42.9352,42.9701,286100.0
2012-02-09 11:30:00,61.63,61.66,61.54,61.55,297800.0,42.9771,42.998,42.9143,42.9213,297800.0
2012-02-09 11:40:00,61.55,61.67,61.51,61.66,466200.0,42.9213,43.005,42.8934,42.998,466200.0
2012-02-09 11:50:00,61.65,61.87,61.65,61.83,485200.0,42.991,43.1444,42.991,43.1166,485200.0
2012-02-09 12:00:00,61.82,61.87,61.8,61.83,194000.0,43.1096,43.1444,43.0956,43.1166,194000.0
2012-02-09 12:10:00,61.83,61.89,61.77,61.89,250500.0,43.1166,43.1584,43.0747,43.1584,250500.0
2012-02-09 12:20:00,61.88,61.89,61.82,61.87,208800.0,43.1514,43.1584,43.1096,43.1444,208800.0
2012-02-09 12:30:00,61.87,61.9,61.83,61.87,151000.0,43.1444,43.1654,43.1166,43.1444,151000.0
2012-02-09 12:40:00,61.87,61.9,61.85,61.86,104800.0,43.1444,43.1654,43.1305,43.1375,104800.0
2012-02-09 12:50:00,61.86,61.9,61.83,61.89,136000.0,43.1375,43.1654,43.1166,43.1584,136000.0
2012-02-09 13:00:00,61.9,61.93,61.82,61.86,274400.0,43.1654,43.1863,43.1096,43.1375,274400.0
2012-02-09 13:10:00,61.86,61.93,61.83,61.9,246500.0,43.1375,43.1863,43.1166,43.1654,246500.0
2012-02-09 13:20:00,61.9,61.98,61.9,61.95,334000.0,43.1654,43.2212,43.1654,43.2002,334000.0
2012-02-09 13:30:00,61.95,61.98,61.94,61.97,162000.0,43.2002,43.2212,43.1933,43.2142,162000.0
2012-02-09 13:40:00,61.97,61.98,61.92,61.93,203000.0,43.2142,43.2212,43.1793,43.1863,203000.0
2012-02-09 13:50:00,61.93,61.96,61.9,61.94,158300.0,43.1863,43.2072,43.1654,43.1933,158300.0
2012-02-09 14:00:00,61.95,61.98,61.92,61.93,233500.0,43.2002,43.2212,43.1793,43.1863,233500.0
2012-02-09 14:10:00,61.93,61.98,61.92,61.98,193600.0,43.1863,43.2212,43.1793,43.2212,193600.0
2012-02-09 14:20:00,61.98,61.99,61.94,61.94,294200.0,43.2212,43.2281,43.1933,43.1933,294200.0
2012-02-09 14:30:00,61.95,61.97,61.91,61.95,225400.0,43.2002,43.2142,43.1723,43.2002,225400.0
2012-02-09 14:40:00,61.96,61.96,61.87,61.88,196100.0,43.2072,43.2072,43.1444,43.1514,196100.0
2012-02-09 14:50:00,61.88,61.96,61.87,61.92,188100.0,43.1514,43.2072,43.1444,43.1793,188100.0
2012-02-09 15:00:00,61.93,61.99,61.9,61.95,262200.0,43.1863,43.2281,43.1654,43.2002,262200.0
2012-02-09 15:10:00,61.94,61.97,61.92,61.92,230000.0,43.1933,43.2142,43.1793,43.1793,230000.0
2012-02-09 15:20:00,61.92,61.99,61.92,61.97,225500.0,43.1793,43.2281,43.1793,43.2142,225500.0
2012-02-09 15:30:00,61.97,61.97,61.91,61.96,223400.0,43.2142,43.2142,43.1723,43.2072,223400.0
2012-02-09 15:40:00,61.95,61.96,61.9,61.93,455900.0,43.2002,43.2072,43.1654,43.1863,455900.0
2012-02-09 15:50:00,61.92,61.97,61.9,61.94,659700.0,43.1793,43.2142,43.1654,43.1933,659700.0
2012-02-10 09:30:00,61.4,61.5,61.26,61.4,418500.0,42.8167,42.8864,42.7191,42.8167,418500.0
2012-02-10 09:40:00,61.37,61.61,61.3,61.57,405300.0,42.7958,42.9631,42.747,42.9352,405300.0
2012-02-10 09:50:00,61.56,61.57,61.41,61.47,255000.0,42.9283,42.9352,42.8237,42.8655,255000.0
2012-02-10 10:00:00,61.47,61.53,61.29,61.36,764300.0,42.8655,42.9074,42.74,42.7888,764300.0
2012-02-10 10:10:00,61.36,61.41,61.24,61.35,405900.0,42.7888,42.8237,42.7051,42.7818,405900.0
2012-02-10 10:20:00,61.34,61.62,61.34,61.61,290900.0,42.7749,42.9701,42.7749,42.9631,290900.0
2012-02-10 10:30:00,61.61,61.65,61.55,61.56,280200.0,42.9631,42.991,42.9213,42.9283,280200.0
2012-02-10 10:40:00,61.57,61.62,61.53,61.55,266800.0,42.9352,42.9701,42.9074,42.9213,266800.0
2012-02-10 10:50:00,61.55,61.63,61.54,61.59,177500.0,42.9213,42.9771,42.9143,42.9492,177500.0
2012-02-10 11:00:00,61.59,61.69,61.58,61.66,295800.0,42.9492,43.0189,42.9422,42.998,295800.0
2012-02-10 11:10:00,61.66,61.67,61.57,61.61,502700.0,42.998,43.005,42.9352,42.9631,502700.0
2012-02-10 11:20:00,61.61,61.67,61.59,61.62,192100.0,42.9631,43.005,42.9492,42.9701,192100.0
2012-02-10 11:30:00,61.62,61.64,61.56,61.6,247000.0,42.9701,42.9841,42.9283,42.9562,247000.0
2012-02-10 11:40:00,61.6,61.64,61.58,61.63,123100.0,42.9562,42.9841,42.9422,42.9771,123100.0
2012-02-10 11:50:00,61.63,61.74,61.62,61.7,156700.0,42.9771,43.0538,42.9701,43.0259,156700.0
2012-02-10 12:00:00,61.69,61.71,61.62,61.62,129900.0,43.0189,43.0329,42.9701,42.9701,129900.0
2012-02-10 12:10:00,61.63,61.7,61.61,61.7,118900.0,42.9771,43.0259,42.9631,43.0259,118900.0
2012-02-10 12:20:00,61.7,61.7,61.65,61.65,104600.0,43.0259,43.0259,42.991,42.991,104600.0
2012-02-10 12:30:00,61.65,61.7,61.62,61.69,169900.0,42.991,43.0259,42.9701,43.0189,169900.0
2012-02-10 12:40:00,61.68,61.72,61.67,61.7,127700.0,43.012,43.0398,43.005,43.0259,127700.0
2012-02-10 12:50:00,61.7,61.75,61.65,61.73,238000.0,43.0259,43.0608,42.991,43.0468,238000.0
2012-02-10 13:00:00,61.73,61.78,61.68,61.75,240800.0,43.0468,43.0817,43.012,43.0608,240800.0
2012-02-10 13:10:00,61.75,61.78,61.69,61.71,139400.0,43.0608,43.0817,43.0189,43.0329,139400.0
2012-02-10 13:20:00,61.72,61.8,61.7,61.73,106900.0,43.0398,43.0956,43.0259,43.0468,106900.0
2012-02-10 13:30:00,61.74,61.74,61.54,61.59,261800.0,43.0538,43.0538,42.9143,42.9492,261800.0
2012-02-10 13:40:00,61.59,61.7,61.57,61.63,154700.0,42.9492,43.0259,42.9352,42.9771,154700.0
2012-02-10 13:50:00,61.63,61.7,61.6,61.61,151500.0,42.9771,43.0259,42.9562,42.9631,151500.0
2012-02-10 14:00:00,61.61,61.67,61.51,61.52,269600.0,42.9631,43.005,42.8934,42.9004,269600.0
2012-02-10 14:10:00,61.52,61.64,61.5,61.61,186000.0,42.9004,42.9841,42.8864,42.9631,186000.0
2012-02-10 14:20:00,61.61,61.7,61.61,61.68,174700.0,42.9631,43.0259,42.9631,43.012,174700.0
2012-02-10 14:30:00,61.67,61.75,61.65,61.69,142100.0,43.005,43.0608,42.991,43.0189,142100.0
2012-02-10 14:40:00,61.69,61.78,61.66,61.69,182700.0,43.0189,43.0817,42.998,43.0189,182700.0
2012-02-10 14:50:00,61.69,61.7,61.66,61.68,105500.0,43.0189,43.0259,42.998,43.012,105500.0
2012-02-10 15:00:00,61.67,61.68,61.57,61.62,213600.0,43.005,43.012,42.9352,42.9701,213600.0
2012-02-10 15:10:00,61.62,61.67,61.55,61.64,207300.0,42.9701,43.005,42.9213,42.9841,207300.0
2012-02-10 15:20:00,61.64,61.66,61.54,61.59,199700.0,42.9841,42.998,42.9143,42.9492,199700.0
2012-02-10 15:30:00,61.58,61.6,61.53,61.56,287300.0,42.9422,42.9562,42.9074,42.9283,287300.0
2012-02-10 15:40:00,61.56,61.64,61.53,61.58,266500.0,42.9283,42.9841,42.9074,42.9422,266500.0
2012-02-10 15:50:00,61.58,61.74,61.58,61.73,578200.0,42.9422,43.0538,42.9422,43.0468,578200.0
2012-02-13 09:30:00,61.94,61.99,61.64,61.74,494100.0,43.1933,43.2281,42.9841,43.0538,494100.0
2012-02-13 09:40:00,61.74,61.8,61.53,61.71,223200.0,43.0538,43.0956,42.9074,43.0329,223200.0
2012-02-13 09:50:00,61.71,61.73,61.63,61.72,146400.0,43.0329,43.0468,42.9771,43.0398,146400.0
2012-02-13 10:00:00,61.72,61.8,61.69,61.75,264600.0,43.0398,43.0956,43.0189,43.0608,264600.0
2012-02-13 10:10:00,61.76,61.79,61.6,61.62,397700.0,43.0677,43.0887,42.9562,42.9701,397700.0
2012-02-13 10:20:00,61.61,61.65,61.51,61.52,288500.0,42.9631,42.991,42.8934,42.9004,288500.0
2012-02-13 10:30:00,61.53,61.54,61.29,61.3,306500.0,42.9074,42.9143,42.74,42.747,306500.0
2012-02-13 10:40:00,61.31,61.33,61.2,61.25,218300.0,42.7539,42.7679,42.6772,42.7121,218300.0
2012-02-13 10:50:00,61.25,61.36,61.2,61.36,224600.0,42.7121,42.7888,42.6772,42.7888,224600.0
2012-02-13 11:00:00,61.36,61.58,61.35,61.5,264100.0,42.7888,42.9422,42.7818,42.8864,264100.0
2012-02-13 11:10:00,61.5,61.59,61.49,61.58,147100.0,42.8864,42.9492,42.8795,42.9422,147100.0
2012-02-13 11:20:00,61.57,61.57,61.45,61.45,119900.0,42.9352,42.9352,42.8516,42.8516,119900.0
2012-02-13 11:30:00,61.44,61.54,61.44,61.54,117700.0,42.8446,42.9143,42.8446,42.9143,117700.0
2012-02-13 11:40:00,61.55,61.7,61.49,61.69,186500.0,42.9213,43.0259,42.8795,43.0189,186500.0
2012-02-13 11:50:00,61.69,61.7,61.63,61.63,160300.0,43.0189,43.0259,42.9771,42.9771,160300.0
2012-02-13 12:00:00,61.62,61.69,61.58,61.63,153700.0,42.9701,43.0189,42.9422,42.9771,153700.0
2012-02-13 12:10:00,61.62,61.65,61.6,61.6,82900.0,42.9701,42.991,42.9562,42.9562,82900.0
2012-02-13 12:20:00,61.59,61.62,61.58,61.59,69700.0,42.9492,42.9701,42.9422,42.9492,69700.0
2012-02-13 12:30:00,61.58,61.6,61.54,61.54,120400.0,42.9422,42.9562,42.9143,42.9143,120400.0
2012-02-13 12:40:00,61.54,61.63,61.52,61.61,128400.0,42.9143,42.9771,42.9004,42.9631,128400.0
2012-02-13 12:50:00,61.61,61.63,61.57,61.62,132200.0,42.9631,42.9771,42.9352,42.9701,132200.0
2012-02-13 13:00:00,61.62,61.72,61.62,61.72,80500.0,42.9701,43.0398,42.9701,43.0398,80500.0
2012-02-13 13:10:00,61.73,61.75,61.7,61.73,185900.0,43.0468,43.0608,43.0259,43.0468,185900.0
2012-02-13 13:20:00,61.72,61.73,61.69,61.69,103100.0,43.0398,43.0468,43.0189,43.0189,103100.0
2012-02-13 13:30:00,61.69,61.74,61.65,61.73,150300.0,43.0189,43.0538,42.991,43.0468,150300.0
2012-02-13 13:40:00,61.74,61.75,61.7,61.7,117200.0,43.0538,43.0608,43.0259,43.0259,117200.0
2012-02-13 13:50:00,61.71,61.71,61.67,61.7,90200.0,43.0329,43.0329,43.005,43.0259,90200.0
2012-02-13 14:00:00,61.7,61.75,61.69,61.73,286900.0,43.0259,43.0608,43.0189,43.0468,286900.0
2012-02-13 14:10:00,61.72,61.89,61.72,61.87,204100.0,43.0398,43.1584,43.0398,43.1444,204100.0
2012-02-13 14:20:00,61.88,61.88,61.81,61.81,127200.0,43.1514,43.1514,43.1026,43.1026,127200.0
2012-02-13 14:30:00,61.82,61.89,61.8,61.87,118000.0,43.1096,43.1584,43.0956,43.1444,118000.0
2012-02-13 14:40:00,61.86,61.94,61.86,61.89,185900.0,43.1375,43.1933,43.1375,43.1584,185900.0
2012-02-13 14:50:00,61.89,61.92,61.87,61.91,128400.0,43.1584,43.1793,43.1444,43.1723,128400.0
2012-02-13 15:00:00,61.91,61.91,61.78,61.79,189400.0,43.1723,43.1723,43.0817,43.0887,189400.0
2012-02-13 15:10:00,61.8,61.87,61.78,61.86,167300.0,43.0956,43.1444,43.0817,43.1375,167300.0
2012-02-13 15:20:00,61.86,61.87,61.78,61.79,153700.0,43.1375,43.1444,43.0817,43.0887,153700.0
2012-02-13 15:30:00,61.78,61.83,61.7,61.73,289900.0,43.0817,43.1166,43.0259,43.0468,289900.0
2012-02-13 15:40:00,61.73,61.73,61.63,61.64,321200.0,43.0468,43.0468,42.9771,42.9841,321200.0
2012-02-13 15:50:00,61.63,61.76,61.63,61.74,813500.0,42.9771,43.0677,42.9771,43.0538,813500.0
2012-02-14 09:30:00,61.52,61.56,61.32,61.49,285300.0,42.9004,42.9283,42.7609,42.8795,285300.0
2012-02-14 09:40:00,61.49,61.5,61.45,61.48,276900.0,42.8795,42.8864,42.8516,42.8725,276900.0
2012-02-14 09:50:00,61.47,61.57,61.46,61.51,372900.0,42.8655,42.9352,42.8585,42.8934,372900.0
2012-02-14 10:00:00,61.52,61.55,61.38,61.38,390900.0,42.9004,42.9213,42.8028,42.8028,390900.0
2012-02-14 10:10:00,61.38,61.44,61.36,61.42,249600.0,42.8028,42.8446,42.7888,42.8306,249600.0
2012-02-14 10:20:00,61.43,61.44,61.4,61.41,227100.0,42.8376,42.8446,42.8167,42.8237,227100.0
2012-02-14 10:30:00,61.41,61.48,61.34,61.43,248600.0,42.8237,42.8725,42.7749,42.8376,248600.0
2012-02-14 10:40:00,61.43,61.47,61.4,61.45,141400.0,42.8376,42.8655,42.8167,42.8516,141400.0
2012-02-14 10:50:00,61.45,61.47,61.4,61.46,193200.0,42.8516,42.8655,42.8167,42.8585,193200.0
2012-02-14 11:00:00,61.47,61.47,61.4,61.45,95800.0,42.8655,42.8655,42.8167,42.8516,95800.0
2012-02-14 11:10:00,61.45,61.47,61.4,61.4,127000.0,42.8516,42.8655,42.8167,42.8167,127000.0
2012-02-14 11:20:00,61.4,61.43,61.35,61.43,233700.0,42.8167,42.8376,42.7818,42.8376,233700.0
2012-02-14 11:30:00,61.42,61.49,61.38,61.43,231000.0,42.8306,42.8795,42.8028,42.8376,231000.0
2012-02-14 11:40:00,61.42,61.45,61.32,61.38,146600.0,42.8306,42.8516,42.7609,42.8028,146600.0
2012-02-14 11:50:00,61.38,61.47,61.33,61.37,208100.0,42.8028,42.8655,42.7679,42.7958,208100.0
2012-02-14 12:00:00,61.37,61.44,61.33,61.4,123700.0,42.7958,42.8446,42.7679,42.8167,123700.0
2012-02-14 12:10:00,61.4,61.4,61.27,61.31,165600.0,42.8167,42.8167,42.726,42.7539,165600.0
2012-02-14 12:20:00,61.31,61.35,61.24,61.35,152600.0,42.7539,42.7818,42.7051,42.7818,152600.0
2012-02-14 12:30:00,61.35,61.38,61.33,61.36,150100.0,42.7818,42.8028,42.7679,42.7888,150100.0
2012-02-14 12:40:00,61.35,61.42,61.32,61.42,108200.0,42.7818,42.8306,42.7609,42.8306,108200.0
2012-02-14 12:50:00,61.41,61.42,61.23,61.27,149900.0,42.8237,42.8306,42.6981,42.726,149900.0
2012-02-14 13:00:00,61.27,61.35,61.22,61.26,131100.0,42.726,42.7818,42.6912,42.7191,131100.0
2012-02-14 13:10:00,61.25,61.34,61.22,61.28,151700.0,42.7121,42.7749,42.6912,42.733,151700.0
2012-02-14 13:20:00,61.28,61.34,61.26,61.31,59100.0,42.733,42.7749,42.7191,42.7539,59100.0
2012-02-14 13:30:00,61.31,61.42,61.31,61.4,161700.0,42.7539,42.8306,42.7539,42.8167,161700.0
2012-02-14 13:40:00,61.4,61.45,61.39,61.39,189400.0,42.8167,42.8516,42.8097,42.8097,189400.0
2012-02-14 13:50:00,61.4,61.42,61.34,61.38,89600.0,42.8167,42.8306,42.7749,42.8028,89600.0
2012-02-14 14:00:00,61.38,61.4,61.32,61.32,112800.0,42.8028,42.8167,42.7609,42.7609,112800.0
2012-02-14 14:10:00,61.32,61.34,61.22,61.24,120600.0,42.7609,42.7749,42.6912,42.7051,120600.0
2012-02-14 14:20:00,61.24,61.27,61.16,61.16,155700.0,42.7051,42.726,42.6493,42.6493,155700.0
2012-02-14 14:30:00,61.16,61.2,61.1,61.19,137000.0,42.6493,42.6772,42.6075,42.6703,137000.0
2012-02-14 14:40:00,61.2,61.23,61.12,61.15,157300.0,42.6772,42.6981,42.6214,42.6424,157300.0
2012-02-14 14:50:00,61.15,61.24,61.15,61.19,220400.0,42.6424,42.7051,42.6424,42.6703,220400.0
2012-02-14 15:00:00,61.19,61.31,61.18,61.27,128900.0,42.6703,42.7539,42.6633,42.726,128900.0
2012-02-14 15:10:00,61.27,61.34,61.21,61.22,161100.0,42.726,42.7749,42.6842,42.6912,161100.0
2012-02-14 15:20:00,61.22,61.23,61.14,61.17,142300.0,42.6912,42.6981,42.6354,42.6563,142300.0
2012-02-14 15:30:00,61.17,61.4,61.14,61.4,283800.0,42.6563,42.8167,42.6354,42.8167,283800.0
2012-02-14 15:40:00,61.4,61.63,61.4,61.6,369000.0,42.8167,42.9771,42.8167,42.9562,369000.0
2012-02-14 15:50:00,61.63,61.71,61.52,61.71,605800.0,42.9771,43.0329,42.9004,43.0329,605800.0
2012-02-15 09:30:00,61.74,61.88,61.47,61.61,457600.0,43.0538,43.1514,42.8655,42.9631,457600.0
2012-02-15 09:40:00,61.58,61.87,61.5,61.84,296400.0,42.9422,43.1444,42.8864,43.1235,296400.0
2012-02-15 09:50:00,61.85,61.88,61.73,61.83,234100.0,43.1305,43.1514,43.0468,43.1166,234100.0
2012-02-15 10:00:00,61.84,61.95,61.82,61.83,322700.0,43.1235,43.2002,43.1096,43.1166,322700.0
2012-02-15 10:10:00,61.83,61.88,61.65,61.73,286700.0,43.1166,43.1514,42.991,43.0468,286700.0
2012-02-15 10:20:00,61.73,61.84,61.72,61.81,150300.0,43.0468,43.1235,43.0398,43.1026,150300.0
2012-02-15 10:30:00,61.82,61.9,61.81,61.86,212200.0,43.1096,43.1654,43.1026,43.1375,212200.0
2012-02-15 10:40:00,61.87,61.98,61.87,61.96,347100.0,43.1444,43.2212,43.1444,43.2072,347100.0
2012-02-15 10:50:00,61.97,61.97,61.77,61.78,264600.0,43.2142,43.2142,43.0747,43.0817,264600.0
2012-02-15 11:00:00,61.79,61.88,61.75,61.84,225900.0,43.0887,43.1514,43.0608,43.1235,225900.0
2012-02-15 11:10:00,61.83,61.86,61.75,61.84,154700.0,43.1166,43.1375,43.0608,43.1235,154700.0
2012-02-15 11:20:00,61.84,61.92,61.83,61.92,144500.0,43.1235,43.1793,43.1166,43.1793,144500.0
2012-02-15 11:30:00,61.92,61.98,61.92,61.98,215800.0,43.1793,43.2212,43.1793,43.2212,215800.0
2012-02-15 11:40:00,61.98,61.99,61.95,61.98,321300.0,43.2212,43.2281,43.2002,43.2212,321300.0
2012-02-15 11:50:00,61.98,61.99,61.95,61.97,152400.0,43.2212,43.2281,43.2002,43.2142,152400.0
2012-02-15 12:00:00,61.97,61.98,61.93,61.96,184200.0,43.2142,43.2212,43.1863,43.2072,184200.0
2012-02-15 12:10:00,61.95,61.96,61.89,61.94,189000.0,43.2002,43.2072,43.1584,43.1933,189000.0
2012-02-15 12:20:00,61.94,61.94,61.84,61.86,172000.0,43.1933,43.1933,43.1235,43.1375,172000.0
2012-02-15 12:30:00,61.87,61.88,61.78,61.8,199800.0,43.1444,43.1514,43.0817,43.0956,199800.0
2012-02-15 12:40:00,61.81,61.85,61.69,61.72,437700.0,43.1026,43.1305,43.0189,43.0398,437700.0
2012-02-15 12:50:00,61.71,61.79,61.59,61.67,405500.0,43.0329,43.0887,42.9492,43.005,405500.0
2012-02-15 13:00:00,61.67,61.72,61.45,61.7,361000.0,43.005,43.0398,42.8516,43.0259,361000.0
2012-02-15 13:10:00,61.71,61.74,61.6,61.65,204900.0,43.0329,43.0538,42.9562,42.991,204900.0
2012-02-15 13:20:00,61.66,61.8,61.65,61.7,256000.0,42.998,43.0956,42.991,43.0259,256000.0
2012-02-15 13:30:00,61.7,61.71,61.56,61.62,204800.0,43.0259,43.0329,42.9283,42.9701,204800.0
2012-02-15 13:40:00,61.63,61.67,61.56,61.66,167600.0,42.9771,43.005,42.9283,42.998,167600.0
2012-02-15 13:50:00,61.66,61.79,61.64,61.76,249300.0,42.998,43.0887,42.9841,43.0677,249300.0
2012-02-15 14:00:00,61.76,61.84,61.57,61.63,248900.0,43.0677,43.1235,42.9352,42.9771,248900.0
2012-02-15 14:10:00,61.62,61.66,61.55,61.55,206700.0,42.9701,42.998,42.9213,42.9213,206700.0
2012-02-15 14:20:00,61.54,61.8,61.51,61.74,260500.0,42.9143,43.0956,42.8934,43.0538,260500.0
2012-02-15 14:30:00,61.74,61.75,61.57,61.63,186500.0,43.0538,43.0608,42.9352,42.9771,186500.0
2012-02-15 14:40:00,61.62,61.73,61.59,61.72,212800.0,42.9701,43.0468,42.9492,43.0398,212800.0
2012-02-15 14:50:00,61.71,61.78,61.36,61.38,316100.0,43.0329,43.0817,42.7888,42.8028,316100.0
2012-02-15 15:00:00,61.38,61.52,61.37,61.48,203500.0,42.8028,42.9004,42.7958,42.8725,203500.0
2012-02-15 15:10:00,61.48,61.57,61.42,61.52,316200.0,42.8725,42.9352,42.8306,42.9004,316200.0
2012-02-15 15:20:00,61.52,61.56,61.43,61.52,262900.0,42.9004,42.9283,42.8376,42.9004,262900.0
2012-02-15 15:30:00,61.51,61.55,61.47,61.54,243100.0,42.8934,42.9213,42.8655,42.9143,243100.0
2012-02-15 15:40:00,61.54,61.67,61.51,61.6,346200.0,42.9143,43.005,42.8934,42.9562,346200.0
2012-02-15 15:50:00,61.6,61.67,61.51,61.59,390800.0,42.9562,43.005,42.8934,42.9492,390800.0
2012-02-16 09:30:00,61.79,61.92,61.74,61.76,500800.0,43.0887,43.1793,43.0538,43.0677,500800.0
2012-02-16 09:40:00,61.76,61.9,61.63,61.72,347200.0,43.0677,43.1654,42.9771,43.0398,347200.0
2012-02-16 09:50:00,61.73,61.8,61.56,61.72,374500.0,43.0468,43.0956,42.9283,43.0398,374500.0
2012-02-16 10:00:00,61.73,61.86,61.68,61.77,391400.0,43.0468,43.1375,43.012,43.0747,391400.0
2012-02-16 10:10:00,61.78,61.85,61.72,61.77,248200.0,43.0817,43.1305,43.0398,43.0747,248200.0
2012-02-16 10:20:00,61.77,61.86,61.68,61.85,282300.0,43.0747,43.1375,43.012,43.1305,282300.0
2012-02-16 10:30:00,61.86,61.88,61.75,61.77,239000.0,43.1375,43.1514,43.0608,43.0747,239000.0
2012-02-16 10:40:00,61.77,61.88,61.76,61.84,201600.0,43.0747,43.1514,43.0677,43.1235,201600.0
2012-02-16 10:50:00,61.84,61.87,61.72,61.74,201300.0,43.1235,43.1444,43.0398,43.0538,201300.0
2012-02-16 11:00:00,61.73,61.77,61.64,61.69,201200.0,43.0468,43.0747,42.9841,43.0189,201200.0
2012-02-16 11:10:00,61.69,61.9,61.63,61.9,291000.0,43.0189,43.1654,42.9771,43.1654,291000.0
2012-02-16 11:20:00,61.9,62.16,61.87,62.09,1567300.0,43.1654,43.3467,43.1444,43.2979,1567300.0
2012-02-16 11:30:00,62.1,62.12,61.9,61.96,455400.0,43.3048,43.3188,43.1654,43.2072,455400.0
2012-02-16 11:40:00,61.97,62.02,61.91,62.02,198900.0,43.2142,43.249,43.1723,43.249,198900.0
2012-02-16 11:50:00,62.02,62.18,61.97,62.13,270300.0,43.249,43.3606,43.2142,43.3258,270300.0
2012-02-16 12:00:00,62.12,62.2,62.12,62.14,190100.0,43.3188,43.3746,43.3188,43.3327,190100.0
2012-02-16 12:10:00,62.13,62.17,62.09,62.13,122000.0,43.3258,43.3536,43.2979,43.3258,122000.0
2012-02-16 12:20:00,62.13,62.19,62.1,62.12,228100.0,43.3258,43.3676,43.3048,43.3188,228100.0
2012-02-16 12:30:00,62.12,62.18,62.11,62.17,187600.0,43.3188,43.3606,43.3118,43.3536,187600.0
2012-02-16 12:40:00,62.17,62.18,62.1,62.15,145600.0,43.3536,43.3606,43.3048,43.3397,145600.0
2012-02-16 12:50:00,62.14,62.2,62.13,62.2,136500.0,43.3327,43.3746,43.3258,43.3746,136500.0
2012-02-16 13:00:00,62.2,62.28,62.19,62.23,206200.0,43.3746,43.4304,43.3676,43.3955,206200.0
2012-02-16 13:10:00,62.24,62.3,62.15,62.17,256100.0,43.4025,43.4443,43.3397,43.3536,256100.0
2012-02-16 13:20:00,62.16,62.18,61.99,62.02,300200.0,43.3467,43.3606,43.2281,43.249,300200.0
2012-02-16 13:30:00,62.02,62.18,62.02,62.11,157100.0,43.249,43.3606,43.249,43.3118,157100.0
2012-02-16 13:40:00,62.1,62.25,62.08,62.17,225400.0,43.3048,43.4094,43.2909,43.3536,225400.0
2012-02-16 13:50:00,62.18,62.19,62.12,62.19,170200.0,43.3606,43.3676,43.3188,43.3676,170200.0
2012-02-16 14:00:00,62.2,62.21,62.14,62.19,142200.0,43.3746,43.3815,43.3327,43.3676,142200.0
2012-02-16 14:10:00,62.19,62.31,62.19,62.28,271900.0,43.3676,43.4513,43.3676,43.4304,271900.0
2012-02-16 14:20:00,62.28,62.32,62.24,62.26,170900.0,43.4304,43.4583,43.4025,43.4164,170900.0
2012-02-16 14:30:00,62.26,62.3,62.2,62.21,216500.0,43.4164,43.4443,43.3746,43.3815,216500.0
2012-02-16 14:40:00,62.2,62.23,62.15,62.19,126700.0,43.3746,43.3955,43.3397,43.3676,126700.0
2012-02-16 14:50:00,62.19,62.29,62.19,62.28,147500.0,43.3676,43.4373,43.3676,43.4304,147500.0
2012-02-16 15:00:00,62.28,62.32,62.22,62.23,138400.0,43.4304,43.4583,43.3885,43.3955,138400.0
2012-02-16 15:10:00,62.24,62.29,62.19,62.27,196600.0,43.4025,43.4373,43.3676,43.4234,196600.0
2012-02-16 15:20:00,62.27,62.31,62.23,62.3,199000.0,43.4234,43.4513,43.3955,43.4443,199000.0
2012-02-16 15:30:00,62.3,62.37,62.3,62.34,363400.0,43.4443,43.4931,43.4443,43.4722,363400.0
2012-02-16 15:40:00,62.35,62.4,62.32,62.37,491600.0,43.4792,43.514,43.4583,43.4931,491600.0
2012-02-16 15:50:00,62.37,62.37,62.22,62.27,607700.0,43.4931,43.4931,43.3885,43.4234,607700.0
2012-02-17 09:30:00,62.26,62.32,62.0,62.1,2384300.0,43.4164,43.4583,43.2351,43.3048,2384300.0
2012-02-17 09:40:00,62.09,62.46,62.09,62.36,472900.0,43.2979,43.5559,43.2979,43.4861,472900.0
2012-02-17 09:50:00,62.37,62.46,62.27,62.33,236900.0,43.4931,43.5559,43.4234,43.4652,236900.0
2012-02-17 10:00:00,62.31,62.34,62.2,62.29,226500.0,43.4513,43.4722,43.3746,43.4373,226500.0
2012-02-17 10:10:00,62.29,62.41,62.21,62.32,230500.0,43.4373,43.521,43.3815,43.4583,230500.0
2012-02-17 10:20:00,62.32,62.48,62.3,62.42,333700.0,43.4583,43.5698,43.4443,43.528,333700.0
2012-02-17 10:30:00,62.42,62.46,62.31,62.33,154100.0,43.528,43.5559,43.4513,43.4652,154100.0
2012-02-17 10:40:00,62.31,62.37,62.25,62.31,144600.0,43.4513,43.4931,43.4094,43.4513,144600.0
2012-02-17 10:50:00,62.31,62.33,62.17,62.18,368100.0,43.4513,43.4652,43.3536,43.3606,368100.0
2012-02-17 11:00:00,62.17,62.17,62.04,62.15,209400.0,43.3536,43.3536,43.263,43.3397,209400.0
2012-02-17 11:10:00,62.15,62.24,62.02,62.18,374700.0,43.3397,43.4025,43.249,43.3606,374700.0
2012-02-17 11:20:00,62.18,62.27,62.13,62.25,127200.0,43.3606,43.4234,43.3258,43.4094,127200.0
2012-02-17 11:30:00,62.24,62.29,62.21,62.27,158200.0,43.4025,43.4373,43.3815,43.4234,158200.0
2012-02-17 11:40:00,62.28,62.31,62.23,62.24,137700.0,43.4304,43.4513,43.3955,43.4025,137700.0
2012-02-17 11:50:00,62.24,62.28,62.22,62.27,77800.0,43.4025,43.4304,43.3885,43.4234,77800.0
2012-02-17 12:00:00,62.27,62.32,62.22,62.32,122500.0,43.4234,43.4583,43.3885,43.4583,122500.0
2012-02-17 12:10:00,62.3,62.32,62.25,62.3,58700.0,43.4443,43.4583,43.4094,43.4443,58700.0
2012-02-17 12:20:00,62.3,62.3,62.2,62.22,67100.0,43.4443,43.4443,43.3746,43.3885,67100.0
2012-02-17 12:30:00,62.21,62.26,62.21,62.25,50200.0,43.3815,43.4164,43.3815,43.4094,50200.0
2012-02-17 12:40:00,62.25,62.3,62.24,62.3,65400.0,43.4094,43.4443,43.4025,43.4443,65400.0
2012-02-17 12:50:00,62.3,62.33,62.23,62.25,141900.0,43.4443,43.4652,43.3955,43.4094,141900.0
2012-02-17 13:00:00,62.26,62.27,62.22,62.23,39900.0,43.4164,43.4234,43.3885,43.3955,39900.0
2012-02-17 13:10:00,62.23,62.25,62.21,62.25,153800.0,43.3955,43.4094,43.3815,43.4094,153800.0
2012-02-17 13:20:00,62.25,62.3,62.25,62.28,92300.0,43.4094,43.4443,43.4094,43.4304,92300.0
2012-02-17 13:30:00,62.29,62.34,62.27,62.34,105200.0,43.4373,43.4722,43.4234,43.4722,105200.0
2012-02-17 13:40:00,62.34,62.36,62.29,62.33,147000.0,43.4722,43.4861,43.4373,43.4652,147000.0
2012-02-17 13:50:00,62.34,62.35,62.29,62.31,126500.0,43.4722,43.4792,43.4373,43.4513,126500.0
2012-02-17 14:00:00,62.3,62.35,62.3,62.31,83200.0,43.4443,43.4792,43.4443,43.4513,83200.0
2012-02-17 14:10:00,62.31,62.33,62.29,62.33,81500.0,43.4513,43.4652,43.4373,43.4652,81500.0
2012-02-17 14:20:00,62.32,62.35,62.29,62.35,91100.0,43.4583,43.4792,43.4373,43.4792,91100.0
2012-02-17 14:30:00,62.35,62.45,62.34,62.45,231100.0,43.4792,43.5489,43.4722,43.5489,231100.0
2012-02-17 14:40:00,62.45,62.48,62.44,62.47,232300.0,43.5489,43.5698,43.5419,43.5629,232300.0
2012-02-17 14:50:00,62.47,62.5,62.46,62.5,274400.0,43.5629,43.5838,43.5559,43.5838,274400.0
2012-02-17 15:00:00,62.49,62.54,62.47,62.49,412000.0,43.5768,43.6117,43.5629,43.5768,412000.0
2012-02-17 15:10:00,62.5,62.55,62.48,62.5,636500.0,43.5838,43.6186,43.5698,43.5838,636500.0
2012-02-17 15:20:00,62.5,62.64,62.49,62.63,604400.0,43.5838,43.6814,43.5768,43.6744,604400.0
2012-02-17 15:30:00,62.63,62.71,62.57,62.7,826300.0,43.6744,43.7302,43.6326,43.7232,826300.0
2012-02-17 15:40:00,62.71,62.71,62.61,62.67,821100.0,43.7302,43.7302,43.6605,43.7023,821100.0
2012-02-17 15:50:00,62.66,62.67,62.52,62.52,1340600.0,43.6953,43.7023,43.5977,43.5977,1340600.0
2012-02-21 09:30:00,62.66,62.79,62.42,62.77,626800.0,43.6953,43.786,43.528,43.7721,626800.0
2012-02-21 09:40:00,62.78,62.92,62.75,62.78,506700.0,43.779,43.8767,43.7581,43.779,506700.0
2012-02-21 09:50:00,62.77,62.83,62.57,62.71,366700.0,43.7721,43.8139,43.6326,43.7302,366700.0
2012-02-21 10:00:00,62.72,62.8,62.64,62.69,151500.0,43.7372,43.793,43.6814,43.7163,151500.0
2012-02-21 10:10:00,62.69,62.79,62.63,62.79,187500.0,43.7163,43.786,43.6744,43.786,187500.0
2012-02-21 10:20:00,62.79,62.8,62.72,62.79,173500.0,43.786,43.793,43.7372,43.786,173500.0
2012-02-21 10:30:00,62.79,62.93,62.73,62.91,196900.0,43.786,43.8836,43.7442,43.8697,196900.0
2012-02-21 10:40:00,62.91,62.92,62.8,62.82,201800.0,43.8697,43.8767,43.793,43.8069,201800.0
2012-02-21 10:50:00,62.82,62.88,62.81,62.87,164600.0,43.8069,43.8488,43.7999,43.8418,164600.0
2012-02-21 11:00:00,62.86,62.92,62.82,62.92,134600.0,43.8348,43.8767,43.8069,43.8767,134600.0
2012-02-21 11:10:00,62.92,62.92,62.89,62.92,93700.0,43.8767,43.8767,43.8557,43.8767,93700.0
2012-02-21 11:20:00,62.92,62.93,62.82,62.9,174600.0,43.8767,43.8836,43.8069,43.8627,174600.0
2012-02-21 11:30:00,62.91,62.92,62.85,62.87,117000.0,43.8697,43.8767,43.8278,43.8418,117000.0
2012-02-21 11:40:00,62.87,62.89,62.82,62.82,184000.0,43.8418,43.8557,43.8069,43.8069,184000.0
2012-02-21 11:50:00,62.82,62.88,62.81,62.88,102200.0,43.8069,43.8488,43.7999,43.8488,102200.0
2012-02-21 12:00:00,62.88,62.93,62.85,62.86,148400.0,43.8488,43.8836,43.8278,43.8348,148400.0
2012-02-21 12:10:00,62.86,62.87,62.69,62.7,160200.0,43.8348,43.8418,43.7163,43.7232,160200.0
2012-02-21 12:20:00,62.7,62.82,62.7,62.82,115200.0,43.7232,43.8069,43.7232,43.8069,115200.0
2012-02-21 12:30:00,62.8,62.86,62.79,62.82,73000.0,43.793,43.8348,43.786,43.8069,73000.0
2012-02-21 12:40:00,62.81,62.84,62.77,62.82,117200.0,43.7999,43.8209,43.7721,43.8069,117200.0
2012-02-21 12:50:00,62.83,62.85,62.81,62.81,67300.0,43.8139,43.8278,43.7999,43.7999,67300.0
2012-02-21 13:00:00,62.81,62.82,62.73,62.76,101800.0,43.7999,43.8069,43.7442,43.7651,101800.0
2012-02-21 13:10:00,62.76,62.81,62.75,62.79,118900.0,43.7651,43.7999,43.7581,43.786,118900.0
2012-02-21 13:20:00,62.78,62.84,62.78,62.84,81600.0,43.779,43.8209,43.779,43.8209,81600.0
2012-02-21 13:30:00,62.83,62.84,62.73,62.74,73300.0,43.8139,43.8209,43.7442,43.7511,73300.0
2012-02-21 13:40:00,62.75,62.75,62.65,62.73,181200.0,43.7581,43.7581,43.6884,43.7442,181200.0
2012-02-21 13:50:00,62.73,62.74,62.55,62.6,178300.0,43.7442,43.7511,43.6186,43.6535,178300.0
2012-02-21 14:00:00,62.6,62.62,62.51,62.54,109100.0,43.6535,43.6675,43.5907,43.6117,109100.0
2012-02-21 14:10:00,62.54,62.62,62.45,62.57,175400.0,43.6117,43.6675,43.5489,43.6326,175400.0
2012-02-21 14:20:00,62.58,62.6,62.53,62.6,75500.0,43.6396,43.6535,43.6047,43.6535,75500.0
2012-02-21 14:30:00,62.6,62.6,62.45,62.45,165900.0,43.6535,43.6535,43.5489,43.5489,165900.0
2012-02-21 14:40:00,62.45,62.51,62.35,62.45,187500.0,43.5489,43.5907,43.4792,43.5489,187500.0
2012-02-21 14:50:00,62.45,62.47,62.36,62.41,142300.0,43.5489,43.5629,43.4861,43.521,142300.0
2012-02-21 15:00:00,62.41,62.57,62.4,62.51,200900.0,43.521,43.6326,43.514,43.5907,200900.0
2012-02-21 15:10:00,62.51,62.51,62.43,62.46,143000.0,43.5907,43.5907,43.535,43.5559,143000.0
2012-02-21 15:20:00,62.46,62.5,62.37,62.47,261100.0,43.5559,43.5838,43.4931,43.5629,261100.0
2012-02-21 15:30:00,62.47,62.56,62.47,62.53,344100.0,43.5629,43.6256,43.5629,43.6047,344100.0
2012-02-21 15:40:00,62.53,62.66,62.5,62.63,424900.0,43.6047,43.6953,43.5838,43.6744,424900.0
2012-02-21 15:50:00,62.64,62.78,62.63,62.78,732600.0,43.6814,43.779,43.6744,43.779,732600.0
2012-02-22 09:30:00,62.61,62.91,62.61,62.85,524800.0,43.6605,43.8697,43.6605,43.8278,524800.0
2012-02-22 09:40:00,62.83,62.85,62.7,62.71,231000.0,43.8139,43.8278,43.7232,43.7302,231000.0
2012-02-22 09:50:00,62.71,62.74,62.61,62.67,225900.0,43.7302,43.7511,43.6605,43.7023,225900.0
2012-02-22 10:00:00,62.67,62.76,62.55,62.66,305700.0,43.7023,43.7651,43.6186,43.6953,305700.0
2012-02-22 10:10:00,62.66,62.9,62.66,62.88,285400.0,43.6953,43.8627,43.6953,43.8488,285400.0
2012-02-22 10:20:00,62.88,62.93,62.8,62.84,186100.0,43.8488,43.8836,43.793,43.8209,186100.0
2012-02-22 10:30:00,62.84,62.86,62.71,62.76,269200.0,43.8209,43.8348,43.7302,43.7651,269200.0
2012-02-22 10:40:00,62.76,62.87,62.72,62.86,203300.0,43.7651,43.8418,43.7372,43.8348,203300.0
2012-02-22 10:50:00,62.87,62.94,62.76,62.84,243900.0,43.8418,43.8906,43.7651,43.8209,243900.0
2012-02-22 11:00:00,62.84,62.89,62.8,62.81,184200.0,43.8209,43.8557,43.793,43.7999,184200.0
2012-02-22 11:10:00,62.81,62.84,62.69,62.7,203300.0,43.7999,43.8209,43.7163,43.7232,203300.0
2012-02-22 11:20:00,62.69,62.77,62.66,62.68,123200.0,43.7163,43.7721,43.6953,43.7093,123200.0
2012-02-22 11:30:00,62.68,62.72,62.48,62.61,179600.0,43.7093,43.7372,43.5698,43.6605,179600.0
2012-02-22 11:40:00,62.6,62.63,62.51,62.58,152800.0,43.6535,43.6744,43.5907,43.6396,152800.0
2012-02-22 11:50:00,62.58,62.59,62.5,62.59,134000.0,43.6396,43.6465,43.5838,43.6465,134000.0
2012-02-22 12:00:00,62.58,62.61,62.5,62.55,114600.0,43.6396,43.6605,43.5838,43.6186,114600.0
2012-02-22 12:10:00,62.55,62.58,62.47,62.51,193100.0,43.6186,43.6396,43.5629,43.5907,193100.0
2012-02-22 12:20:00,62.51,62.56,62.47,62.54,113700.0,43.5907,43.6256,43.5629,43.6117,113700.0
2012-02-22 12:30:00,62.54,62.6,62.53,62.56,118700.0,43.6117,43.6535,43.6047,43.6256,118700.0
2012-02-22 12:40:00,62.56,62.59,62.5,62.52,89700.0,43.6256,43.6465,43.5838,43.5977,89700.0
2012-02-22 12:50:00,62.53,62.55,62.51,62.55,62500.0,43.6047,43.6186,43.5907,43.6186,62500.0
2012-02-22 13:00:00,62.54,62.61,62.45,62.59,137500.0,43.6117,43.6605,43.5489,43.6465,137500.0
2012-02-22 13:10:00,62.58,62.63,62.55,62.55,97800.0,43.6396,43.6744,43.6186,43.6186,97800.0
2012-02-22 13:20:00,62.56,62.62,62.52,62.6,143200.0,43.6256,43.6675,43.5977,43.6535,143200.0
2012-02-22 13:30:00,62.6,62.63,62.59,62.63,88900.0,43.6535,43.6744,43.6465,43.6744,88900.0
2012-02-22 13:40:00,62.63,62.7,62.6,62.6,178900.0,43.6744,43.7232,43.6535,43.6535,178900.0
2012-02-22 13:50:00,62.61,62.68,62.59,62.67,130000.0,43.6605,43.7093,43.6465,43.7023,130000.0
2012-02-22 14:00:00,62.67,62.75,62.62,62.62,322700.0,43.7023,43.7581,43.6675,43.6675,322700.0
2012-02-22 14:10:00,62.62,62.69,62.59,62.69,142000.0,43.6675,43.7163,43.6465,43.7163,142000.0
2012-02-22 14:20:00,62.69,62.72,62.67,62.7,100300.0,43.7163,43.7372,43.7023,43.7232,100300.0
2012-02-22 14:30:00,62.69,62.69,62.6,62.6,91200.0,43.7163,43.7163,43.6535,43.6535,91200.0
2012-02-22 14:40:00,62.61,62.62,62.55,62.55,105700.0,43.6605,43.6675,43.6186,43.6186,105700.0
2012-02-22 14:50:00,62.55,62.62,62.5,62.5,126400.0,43.6186,43.6675,43.5838,43.5838,126400.0
2012-02-22 15:00:00,62.5,62.58,62.48,62.52,145500.0,43.5838,43.6396,43.5698,43.5977,145500.0
2012-02-22 15:10:00,62.53,62.65,62.5,62.58,160700.0,43.6047,43.6884,43.5838,43.6396,160700.0
2012-02-22 15:20:00,62.57,62.59,62.5,62.54,120200.0,43.6326,43.6465,43.5838,43.6117,120200.0
2012-02-22 15:30:00,62.54,62.65,62.52,62.64,149000.0,43.6117,43.6884,43.5977,43.6814,149000.0
2012-02-22 15:40:00,62.65,62.68,62.44,62.47,287200.0,43.6884,43.7093,43.5419,43.5629,287200.0
2012-02-22 15:50:00,62.47,62.55,62.47,62.55,411100.0,43.5629,43.6186,43.5629,43.6186,411100.0
2012-02-23 09:30:00,62.57,62.6,62.32,62.51,454800.0,43.6326,43.6535,43.4583,43.5907,454800.0
2012-02-23 09:40:00,62.53,62.6,62.46,62.57,351400.0,43.6047,43.6535,43.5559,43.6326,351400.0
2012-02-23 09:50:00,62.57,62.82,62.57,62.74,215400.0,43.6326,43.8069,43.6326,43.7511,215400.0
2012-02-23 10:00:00,62.74,62.86,62.74,62.85,267000.0,43.7511,43.8348,43.7511,43.8278,267000.0
2012-02-23 10:10:00,62.85,62.95,62.83,62.94,279000.0,43.8278,43.8976,43.8139,43.8906,279000.0
2012-02-23 10:20:00,62.94,62.96,62.88,62.92,327600.0,43.8906,43.9045,43.8488,43.8767,327600.0
2012-02-23 10:30:00,62.92,62.97,62.91,62.96,199800.0,43.8767,43.9115,43.8697,43.9045,199800.0
2012-02-23 10:40:00,62.96,62.99,62.94,62.97,383200.0,43.9045,43.9255,43.8906,43.9115,383200.0
2012-02-23 10:50:00,62.97,63.0,62.9,62.99,534600.0,43.9115,43.9324,43.8627,43.9255,534600.0
2012-02-23 11:00:00,62.99,63.05,62.93,63.02,466800.0,43.9255,43.9673,43.8836,43.9464,466800.0
2012-02-23 11:10:00,63.02,63.1,62.93,63.02,313400.0,43.9464,44.0022,43.8836,43.9464,313400.0
2012-02-23 11:20:00,63.02,63.21,63.02,63.2,193300.0,43.9464,44.0789,43.9464,44.0719,193300.0
2012-02-23 11:30:00,63.2,63.28,63.2,63.27,290400.0,44.0719,44.1277,44.0719,44.1207,290400.0
2012-02-23 11:40:00,63.26,63.43,63.25,63.41,408300.0,44.1138,44.2323,44.1068,44.2184,408300.0
2012-02-23 11:50:00,63.42,63.48,63.4,63.45,254300.0,44.2253,44.2672,44.2114,44.2462,254300.0
2012-02-23 12:00:00,63.45,63.47,63.43,63.45,146500.0,44.2462,44.2602,44.2323,44.2462,146500.0
2012-02-23 12:10:00,63.45,63.45,63.35,63.44,188500.0,44.2462,44.2462,44.1765,44.2393,188500.0
2012-02-23 12:20:00,63.44,63.5,63.44,63.48,280200.0,44.2393,44.2811,44.2393,44.2672,280200.0
2012-02-23 12:30:00,63.48,63.5,63.43,63.5,320800.0,44.2672,44.2811,44.2323,44.2811,320800.0
2012-02-23 12:40:00,63.5,63.59,63.49,63.53,341400.0,44.2811,44.3439,44.2741,44.302,341400.0
2012-02-23 12:50:00,63.53,63.57,63.47,63.55,287400.0,44.302,44.3299,44.2602,44.316,287400.0
2012-02-23 13:00:00,63.54,63.55,63.39,63.4,178100.0,44.309,44.316,44.2044,44.2114,178100.0
2012-02-23 13:10:00,63.41,63.52,63.35,63.5,166700.0,44.2184,44.2951,44.1765,44.2811,166700.0
2012-02-23 13:20:00,63.49,63.5,63.43,63.44,172300.0,44.2741,44.2811,44.2323,44.2393,172300.0
2012-02-23 13:30:00,63.43,63.44,63.26,63.37,316600.0,44.2323,44.2393,44.1138,44.1905,316600.0
2012-02-23 13:40:00,63.36,63.42,63.3,63.32,407400.0,44.1835,44.2253,44.1416,44.1556,407400.0
2012-02-23 13:50:00,63.32,63.37,63.26,63.28,143600.0,44.1556,44.1905,44.1138,44.1277,143600.0
2012-02-23 14:00:00,63.28,63.31,63.19,63.27,199500.0,44.1277,44.1486,44.0649,44.1207,199500.0
2012-02-23 14:10:00,63.27,63.33,63.26,63.29,149500.0,44.1207,44.1626,44.1138,44.1347,149500.0
2012-02-23 14:20:00,63.29,63.35,63.27,63.34,118700.0,44.1347,44.1765,44.1207,44.1695,118700.0
2012-02-23 14:30:00,63.35,63.45,63.32,63.43,268900.0,44.1765,44.2462,44.1556,44.2323,268900.0
2012-02-23 14:40:00,63.43,63.47,63.34,63.34,189900.0,44.2323,44.2602,44.1695,44.1695,189900.0
2012-02-23 14:50:00,63.35,63.38,63.28,63.34,145200.0,44.1765,44.1974,44.1277,44.1695,145200.0
2012-02-23 15:00:00,63.35,63.39,63.27,63.38,143500.0,44.1765,44.2044,44.1207,44.1974,143500.0
2012-02-23 15:10:00,63.38,63.65,63.38,63.64,432400.0,44.1974,44.3857,44.1974,44.3787,432400.0
2012-02-23 15:20:00,63.64,63.66,63.54,63.56,239500.0,44.3787,44.3927,44.309,44.323,239500.0
2012-02-23 15:30:00,63.56,63.59,63.45,63.51,414400.0,44.323,44.3439,44.2462,44.2881,414400.0
2012-02-23 15:40:00,63.52,63.58,63.48,63.5,301800.0,44.2951,44.3369,44.2672,44.2811,301800.0
2012-02-23 15:50:00,63.5,63.53,63.45,63.51,801100.0,44.2811,44.302,44.2462,44.2881,801100.0
2012-02-24 09:30:00,63.8,63.81,63.37,63.62,666700.0,44.4903,44.4973,44.1905,44.3648,666700.0
2012-02-24 09:40:00,63.62,63.78,63.58,63.71,314900.0,44.3648,44.4764,44.3369,44.4276,314900.0
2012-02-24 09:50:00,63.7,63.81,63.4,63.76,299700.0,44.4206,44.4973,44.2114,44.4624,299700.0
2012-02-24 10:00:00,63.75,63.76,63.6,63.62,277300.0,44.4554,44.4624,44.3508,44.3648,277300.0
2012-02-24 10:10:00,63.63,63.66,63.4,63.58,320300.0,44.3718,44.3927,44.2114,44.3369,320300.0
2012-02-24 10:20:00,63.57,63.61,63.4,63.47,224000.0,44.3299,44.3578,44.2114,44.2602,224000.0
2012-02-24 10:30:00,63.47,63.49,63.39,63.49,287700.0,44.2602,44.2741,44.2044,44.2741,287700.0
2012-02-24 10:40:00,63.49,63.53,63.45,63.52,158700.0,44.2741,44.302,44.2462,44.2951,158700.0
2012-02-24 10:50:00,63.52,63.55,63.47,63.51,207000.0,44.2951,44.316,44.2602,44.2881,207000.0
2012-02-24 11:00:00,63.51,63.65,63.49,63.6,185700.0,44.2881,44.3857,44.2741,44.3508,185700.0
2012-02-24 11:10:00,63.59,63.62,63.56,63.6,88800.0,44.3439,44.3648,44.323,44.3508,88800.0
2012-02-24 11:20:00,63.59,63.64,63.56,63.63,227100.0,44.3439,44.3787,44.323,44.3718,227100.0
2012-02-24 11:30:00,63.63,63.65,63.57,63.61,109400.0,44.3718,44.3857,44.3299,44.3578,109400.0
2012-02-24 11:40:00,63.61,63.62,63.52,63.53,110000.0,44.3578,44.3648,44.2951,44.302,110000.0
2012-02-24 11:50:00,63.53,63.6,63.5,63.59,118500.0,44.302,44.3508,44.2811,44.3439,118500.0
2012-02-24 12:00:00,63.58,63.64,63.56,63.63,161300.0,44.3369,44.3787,44.323,44.3718,161300.0
2012-02-24 12:10:00,63.63,63.67,63.59,63.65,145000.0,44.3718,44.3997,44.3439,44.3857,145000.0
2012-02-24 12:20:00,63.64,63.64,63.52,63.53,104800.0,44.3787,44.3787,44.2951,44.302,104800.0
2012-02-24 12:30:00,63.54,63.55,63.52,63.54,137500.0,44.309,44.316,44.2951,44.309,137500.0
2012-02-24 12:40:00,63.54,63.7,63.54,63.62,169800.0,44.309,44.4206,44.309,44.3648,169800.0
2012-02-24 12:50:00,63.62,63.69,63.61,63.68,96900.0,44.3648,44.4136,44.3578,44.4066,96900.0
2012-02-24 13:00:00,63.67,63.69,63.64,63.67,81700.0,44.3997,44.4136,44.3787,44.3997,81700.0
2012-02-24 13:10:00,63.67,63.69,63.63,63.68,72200.0,44.3997,44.4136,44.3718,44.4066,72200.0
2012-02-24 13:20:00,63.68,63.69,63.61,63.63,78200.0,44.4066,44.4136,44.3578,44.3718,78200.0
2012-02-24 13:30:00,63.64,63.65,63.59,63.62,95000.0,44.3787,44.3857,44.3439,44.3648,95000.0
2012-02-24 13:40:00,63.62,63.63,63.48,63.5,286600.0,44.3648,44.3718,44.2672,44.2811,286600.0
2012-02-24 13:50:00,63.5,63.55,63.46,63.55,280700.0,44.2811,44.316,44.2532,44.316,280700.0
2012-02-24 14:00:00,63.55,63.61,63.54,63.59,110400.0,44.316,44.3578,44.309,44.3439,110400.0
2012-02-24 14:10:00,63.59,63.65,63.58,63.59,101600.0,44.3439,44.3857,44.3369,44.3439,101600.0
2012-02-24 14:20:00,63.59,63.63,63.54,63.55,198200.0,44.3439,44.3718,44.309,44.316,198200.0
2012-02-24 14:30:00,63.55,63.57,63.48,63.49,175300.0,44.316,44.3299,44.2672,44.2741,175300.0
2012-02-24 14:40:00,63.5,63.5,63.41,63.48,140900.0,44.2811,44.2811,44.2184,44.2672,140900.0
2012-02-24 14:50:00,63.48,63.5,63.44,63.45,83300.0,44.2672,44.2811,44.2393,44.2462,83300.0
2012-02-24 15:00:00,63.45,63.5,63.45,63.47,123400.0,44.2462,44.2811,44.2462,44.2602,123400.0
2012-02-24 15:10:00,63.48,63.5,63.42,63.49,122100.0,44.2672,44.2811,44.2253,44.2741,122100.0
2012-02-24 15:20:00,63.5,63.5,63.43,63.45,86600.0,44.2811,44.2811,44.2323,44.2462,86600.0
2012-02-24 15:30:00,63.46,63.48,63.4,63.46,170600.0,44.2532,44.2672,44.2114,44.2532,170600.0
2012-02-24 15:40:00,63.46,63.47,63.37,63.4,299900.0,44.2532,44.2602,44.1905,44.2114,299900.0
2012-02-24 15:50:00,63.4,63.5,63.39,63.46,366200.0,44.2114,44.2811,44.2044,44.2532,366200.0
2012-02-27 09:30:00,62.9,63.1,62.78,62.9,756500.0,43.8627,44.0022,43.779,43.8627,756500.0
2012-02-27 09:40:00,62.9,63.06,62.75,62.91,320400.0,43.8627,43.9743,43.7581,43.8697,320400.0
2012-02-27 09:50:00,62.9,63.05,62.9,62.96,247500.0,43.8627,43.9673,43.8627,43.9045,247500.0
2012-02-27 10:00:00,62.96,63.12,62.95,63.12,285300.0,43.9045,44.0161,43.8976,44.0161,285300.0
2012-02-27 10:10:00,63.11,63.19,63.02,63.15,269200.0,44.0091,44.0649,43.9464,44.037,269200.0
2012-02-27 10:20:00,63.15,63.28,63.15,63.18,194800.0,44.037,44.1277,44.037,44.058,194800.0
2012-02-27 10:30:00,63.18,63.21,63.06,63.15,211200.0,44.058,44.0789,43.9743,44.037,211200.0
2012-02-27 10:40:00,63.15,63.26,63.07,63.1,306500.0,44.037,44.1138,43.9813,44.0022,306500.0
2012-02-27 10:50:00,63.1,63.23,63.09,63.18,164200.0,44.0022,44.0928,43.9952,44.058,164200.0
2012-02-27 11:00:00,63.17,63.3,63.16,63.29,164300.0,44.051,44.1416,44.044,44.1347,164300.0
2012-02-27 11:10:00,63.3,63.6,63.3,63.46,364200.0,44.1416,44.3508,44.1416,44.2532,364200.0
2012-02-27 11:20:00,63.47,63.58,63.43,63.43,211600.0,44.2602,44.3369,44.2323,44.2323,211600.0
2012-02-27 11:30:00,63.43,63.46,63.29,63.3,288000.0,44.2323,44.2532,44.1347,44.1416,288000.0
2012-02-27 11:40:00,63.3,63.4,63.27,63.38,288600.0,44.1416,44.2114,44.1207,44.1974,288600.0
2012-02-27 11:50:00,63.39,63.4,63.28,63.37,91300.0,44.2044,44.2114,44.1277,44.1905,91300.0
2012-02-27 12:00:00,63.37,63.46,63.34,63.35,81400.0,44.1905,44.2532,44.1695,44.1765,81400.0
2012-02-27 12:10:00,63.35,63.37,63.3,63.32,79800.0,44.1765,44.1905,44.1416,44.1556,79800.0
2012-02-27 12:20:00,63.32,63.33,63.21,63.33,150300.0,44.1556,44.1626,44.0789,44.1626,150300.0
2012-02-27 12:30:00,63.33,63.33,63.26,63.29,69000.0,44.1626,44.1626,44.1138,44.1347,69000.0
2012-02-27 12:40:00,63.29,63.51,63.25,63.47,165400.0,44.1347,44.2881,44.1068,44.2602,165400.0
2012-02-27 12:50:00,63.47,63.57,63.37,63.45,164600.0,44.2602,44.3299,44.1905,44.2462,164600.0
2012-02-27 13:00:00,63.45,63.5,63.37,63.45,180500.0,44.2462,44.2811,44.1905,44.2462,180500.0
2012-02-27 13:10:00,63.45,63.47,63.36,63.36,62400.0,44.2462,44.2602,44.1835,44.1835,62400.0
2012-02-27 13:20:00,63.36,63.39,63.31,63.35,129900.0,44.1835,44.2044,44.1486,44.1765,129900.0
2012-02-27 13:30:00,63.34,63.39,63.31,63.34,84500.0,44.1695,44.2044,44.1486,44.1695,84500.0
2012-02-27 13:40:00,63.34,63.38,63.3,63.3,71700.0,44.1695,44.1974,44.1416,44.1416,71700.0
2012-02-27 13:50:00,63.31,63.33,63.16,63.2,195800.0,44.1486,44.1626,44.044,44.0719,195800.0
2012-02-27 14:00:00,63.19,63.4,63.18,63.36,205900.0,44.0649,44.2114,44.058,44.1835,205900.0
2012-02-27 14:10:00,63.37,63.41,63.34,63.36,66500.0,44.1905,44.2184,44.1695,44.1835,66500.0
2012-02-27 14:20:00,63.37,63.38,63.31,63.36,98600.0,44.1905,44.1974,44.1486,44.1835,98600.0
2012-02-27 14:30:00,63.37,63.45,63.35,63.44,122500.0,44.1905,44.2462,44.1765,44.2393,122500.0
2012-02-27 14:40:00,63.44,63.5,63.44,63.5,101800.0,44.2393,44.2811,44.2393,44.2811,101800.0
2012-02-27 14:50:00,63.5,63.54,63.49,63.51,110800.0,44.2811,44.309,44.2741,44.2881,110800.0
2012-02-27 15:00:00,63.51,63.61,63.5,63.53,222700.0,44.2881,44.3578,44.2811,44.302,222700.0
2012-02-27 15:10:00,63.53,63.57,63.3,63.42,268800.0,44.302,44.3299,44.1416,44.2253,268800.0
2012-02-27 15:20:00,63.43,63.49,63.38,63.47,231900.0,44.2323,44.2741,44.1974,44.2602,231900.0
2012-02-27 15:30:00,63.48,63.55,63.46,63.49,284300.0,44.2672,44.316,44.2532,44.2741,284300.0
2012-02-27 15:40:00,63.49,63.53,63.38,63.39,292000.0,44.2741,44.302,44.1974,44.2044,292000.0
2012-02-27 15:50:00,63.38,63.42,63.31,63.31,829400.0,44.1974,44.2253,44.1486,44.1486,829400.0
2012-02-28 09:30:00,63.4,63.45,63.07,63.1,453400.0,44.3595,44.3945,44.1286,44.1496,453400.0
2012-02-28 09:40:00,63.12,63.18,62.93,62.98,355800.0,44.1636,44.2056,44.0307,44.0656,355800.0
2012-02-28 09:50:00,62.99,63.1,62.96,63.1,285800.0,44.0726,44.1496,44.0516,44.1496,285800.0
2012-02-28 10:00:00,63.1,63.19,62.96,62.99,476100.0,44.1496,44.2126,44.0516,44.0726,476100.0
2012-02-28 10:10:00,62.99,63.06,62.94,62.94,387200.0,44.0726,44.1216,44.0377,44.0377,387200.0
2012-02-28 10:20:00,62.94,62.96,62.9,62.95,325400.0,44.0377,44.0516,44.0097,44.0446,325400.0
2012-02-28 10:30:00,62.95,63.05,62.95,63.01,345900.0,44.0446,44.1146,44.0446,44.0866,345900.0
2012-02-28 10:40:00,63.0,63.04,62.92,62.95,561600.0,44.0796,44.1076,44.0237,44.0446,561600.0
2012-02-28 10:50:00,62.95,63.0,62.82,62.99,322400.0,44.0446,44.0796,43.9537,44.0726,322400.0
2012-02-28 11:00:00,62.99,63.03,62.88,62.98,271500.0,44.0726,44.1006,43.9957,44.0656,271500.0
2012-02-28 11:10:00,62.99,63.05,62.95,63.04,179800.0,44.0726,44.1146,44.0446,44.1076,179800.0
2012-02-28 11:20:00,63.04,63.05,62.95,63.02,294100.0,44.1076,44.1146,44.0446,44.0936,294100.0
2012-02-28 11:30:00,63.03,63.09,63.02,63.08,203800.0,44.1006,44.1426,44.0936,44.1356,203800.0
2012-02-28 11:40:00,63.09,63.09,62.94,62.95,181800.0,44.1426,44.1426,44.0377,44.0446,181800.0
2012-02-28 11:50:00,62.95,62.96,62.91,62.96,84000.0,44.0446,44.0516,44.0167,44.0516,84000.0
2012-02-28 12:00:00,62.96,62.97,62.92,62.92,115500.0,44.0516,44.0586,44.0237,44.0237,115500.0
2012-02-28 12:10:00,62.93,62.98,62.92,62.95,76800.0,44.0307,44.0656,44.0237,44.0446,76800.0
2012-02-28 12:20:00,62.95,62.96,62.87,62.88,119400.0,44.0446,44.0516,43.9887,43.9957,119400.0
2012-02-28 12:30:00,62.88,62.91,62.87,62.9,124800.0,43.9957,44.0167,43.9887,44.0097,124800.0
2012-02-28 12:40:00,62.9,62.92,62.85,62.9,110700.0,44.0097,44.0237,43.9747,44.0097,110700.0
2012-02-28 12:50:00,62.9,62.92,62.88,62.9,106200.0,44.0097,44.0237,43.9957,44.0097,106200.0
2012-02-28 13:00:00,62.9,62.95,62.89,62.9,144300.0,44.0097,44.0446,44.0027,44.0097,144300.0
2012-02-28 13:10:00,62.9,62.91,62.85,62.85,123400.0,44.0097,44.0167,43.9747,43.9747,123400.0
2012-02-28 13:20:00,62.86,62.9,62.82,62.87,168300.0,43.9817,44.0097,43.9537,43.9887,168300.0
2012-02-28 13:30:00,62.87,62.87,62.76,62.77,184500.0,43.9887,43.9887,43.9117,43.9187,184500.0
2012-02-28 13:40:00,62.77,62.84,62.75,62.81,187700.0,43.9187,43.9677,43.9047,43.9467,187700.0
2012-02-28 13:50:00,62.8,62.8,62.54,62.58,363300.0,43.9397,43.9397,43.7578,43.7858,363300.0
2012-02-28 14:00:00,62.58,62.7,62.57,62.67,193100.0,43.7858,43.8697,43.7788,43.8487,193100.0
2012-02-28 14:10:00,62.67,62.68,62.56,62.65,260200.0,43.8487,43.8557,43.7718,43.8347,260200.0
2012-02-28 14:20:00,62.64,62.65,62.51,62.53,210900.0,43.8277,43.8347,43.7368,43.7508,210900.0
2012-02-28 14:30:00,62.53,62.62,62.51,62.57,272600.0,43.7508,43.8138,43.7368,43.7788,272600.0
2012-02-28 14:40:00,62.57,62.63,62.52,62.52,295100.0,43.7788,43.8208,43.7438,43.7438,295100.0
2012-02-28 14:50:00,62.53,62.57,62.49,62.49,323800.0,43.7508,43.7788,43.7228,43.7228,323800.0
2012-02-28 15:00:00,62.5,62.6,62.49,62.52,317600.0,43.7298,43.7998,43.7228,43.7438,317600.0
2012-02-28 15:10:00,62.52,62.64,62.49,62.59,374300.0,43.7438,43.8277,43.7228,43.7928,374300.0
2012-02-28 15:20:00,62.59,62.64,62.56,62.57,292500.0,43.7928,43.8277,43.7718,43.7788,292500.0
2012-02-28 15:30:00,62.57,62.65,62.53,62.61,352100.0,43.7788,43.8347,43.7508,43.8068,352100.0
2012-02-28 15:40:00,62.6,62.7,62.52,62.57,478400.0,43.7998,43.8697,43.7438,43.7788,478400.0
2012-02-28 15:50:00,62.57,62.7,62.57,62.66,920700.0,43.7788,43.8697,43.7788,43.8417,920700.0
2012-02-29 09:30:00,62.66,62.69,62.3,62.48,353500.0,43.9933,44.0144,43.7406,43.867,353500.0
2012-02-29 09:40:00,62.46,62.53,62.31,62.41,400400.0,43.8529,43.9021,43.7476,43.8178,400400.0
2012-02-29 09:50:00,62.41,62.7,62.37,62.68,345200.0,43.8178,44.0214,43.7897,44.0074,345200.0
2012-02-29 10:00:00,62.69,62.75,62.57,62.69,547500.0,44.0144,44.0565,43.9301,44.0144,547500.0
2012-02-29 10:10:00,62.7,62.85,62.68,62.84,311500.0,44.0214,44.1267,44.0074,44.1197,311500.0
2012-02-29 10:20:00,62.85,62.95,62.74,62.83,375700.0,44.1267,44.1969,44.0495,44.1127,375700.0
2012-02-29 10:30:00,62.82,62.97,62.74,62.97,285500.0,44.1057,44.211,44.0495,44.211,285500.0
2012-02-29 10:40:00,62.96,62.97,62.48,62.58,495800.0,44.204,44.211,43.867,43.9372,495800.0
2012-02-29 10:50:00,62.57,62.65,62.46,62.5,279100.0,43.9301,43.9863,43.8529,43.881,279100.0
2012-02-29 11:00:00,62.51,62.53,62.43,62.51,253200.0,43.888,43.9021,43.8319,43.888,253200.0
2012-02-29 11:10:00,62.5,62.55,62.35,62.48,302600.0,43.881,43.9161,43.7757,43.867,302600.0
2012-02-29 11:20:00,62.49,62.49,62.28,62.31,288600.0,43.874,43.874,43.7265,43.7476,288600.0
2012-02-29 11:30:00,62.3,62.49,62.29,62.49,139300.0,43.7406,43.874,43.7336,43.874,139300.0
2012-02-29 11:40:00,62.49,62.56,62.4,62.51,234500.0,43.874,43.9231,43.8108,43.888,234500.0
2012-02-29 11:50:00,62.51,62.53,62.41,62.45,169800.0,43.888,43.9021,43.8178,43.8459,169800.0
2012-02-29 12:00:00,62.45,62.5,62.32,62.43,181000.0,43.8459,43.881,43.7546,43.8319,181000.0
2012-02-29 12:10:00,62.44,62.55,62.43,62.53,94300.0,43.8389,43.9161,43.8319,43.9021,94300.0
2012-02-29 12:20:00,62.52,62.55,62.48,62.49,119700.0,43.895,43.9161,43.867,43.874,119700.0
2012-02-29 12:30:00,62.49,62.49,62.38,62.39,123800.0,43.874,43.874,43.7967,43.8038,123800.0
2012-02-29 12:40:00,62.38,62.41,62.32,62.34,161600.0,43.7967,43.8178,43.7546,43.7687,161600.0
2012-02-29 12:50:00,62.33,62.38,62.3,62.33,149000.0,43.7616,43.7967,43.7406,43.7616,149000.0
2012-02-29 13:00:00,62.34,62.39,62.32,62.35,178600.0,43.7687,43.8038,43.7546,43.7757,178600.0
2012-02-29 13:10:00,62.34,62.35,62.29,62.29,159100.0,43.7687,43.7757,43.7336,43.7336,159100.0
2012-02-29 13:20:00,62.29,62.36,62.28,62.31,115000.0,43.7336,43.7827,43.7265,43.7476,115000.0
2012-02-29 13:30:00,62.3,62.34,62.28,62.29,206300.0,43.7406,43.7687,43.7265,43.7336,206300.0
2012-02-29 13:40:00,62.3,62.32,62.29,62.29,159400.0,43.7406,43.7546,43.7336,43.7336,159400.0
2012-02-29 13:50:00,62.29,62.35,62.28,62.34,142400.0,43.7336,43.7757,43.7265,43.7687,142400.0
2012-02-29 14:00:00,62.35,62.4,62.33,62.35,153000.0,43.7757,43.8108,43.7616,43.7757,153000.0
2012-02-29 14:10:00,62.35,62.38,62.28,62.29,142800.0,43.7757,43.7967,43.7265,43.7336,142800.0
2012-02-29 14:20:00,62.29,62.32,62.28,62.32,195300.0,43.7336,43.7546,43.7265,43.7546,195300.0
2012-02-29 14:30:00,62.32,62.34,62.28,62.29,163900.0,43.7546,43.7687,43.7265,43.7336,163900.0
2012-02-29 14:40:00,62.29,62.32,62.23,62.29,482100.0,43.7336,43.7546,43.6914,43.7336,482100.0
2012-02-29 14:50:00,62.29,62.31,62.21,62.23,152400.0,43.7336,43.7476,43.6774,43.6914,152400.0
2012-02-29 15:00:00,62.24,62.25,62.11,62.14,318300.0,43.6985,43.7055,43.6072,43.6282,318300.0
2012-02-29 15:10:00,62.13,62.26,62.11,62.23,233500.0,43.6212,43.7125,43.6072,43.6914,233500.0
2012-02-29 15:20:00,62.23,62.23,62.06,62.18,249900.0,43.6914,43.6914,43.5721,43.6563,249900.0
2012-02-29 15:30:00,62.18,62.18,62.0,62.12,531100.0,43.6563,43.6563,43.5299,43.6142,531100.0
2012-02-29 15:40:00,62.12,62.24,62.09,62.24,347900.0,43.6142,43.6985,43.5931,43.6985,347900.0
2012-02-29 15:50:00,62.24,62.29,62.14,62.16,823200.0,43.6985,43.7336,43.6282,43.6423,823200.0
2012-03-01 09:30:00,62.21,62.46,62.21,62.45,430000.0,43.6774,43.8529,43.6774,43.8459,430000.0
2012-03-01 09:40:00,62.45,62.47,62.28,62.44,236100.0,43.8459,43.8599,43.7265,43.8389,236100.0
2012-03-01 09:50:00,62.44,62.7,62.43,62.64,286500.0,43.8389,44.0214,43.8319,43.9793,286500.0
2012-03-01 10:00:00,62.64,62.64,62.22,62.34,554200.0,43.9793,43.9793,43.6844,43.7687,554200.0
2012-03-01 10:10:00,62.35,62.42,62.23,62.24,282300.0,43.7757,43.8248,43.6914,43.6985,282300.0
2012-03-01 10:20:00,62.24,62.45,62.24,62.33,244700.0,43.6985,43.8459,43.6985,43.7616,244700.0
2012-03-01 10:30:00,62.33,62.34,62.15,62.24,246000.0,43.7616,43.7687,43.6353,43.6985,246000.0
2012-03-01 10:40:00,62.24,62.34,62.15,62.32,202600.0,43.6985,43.7687,43.6353,43.7546,202600.0
2012-03-01 10:50:00,62.31,62.31,62.15,62.21,266200.0,43.7476,43.7476,43.6353,43.6774,266200.0
2012-03-01 11:00:00,62.21,62.42,62.21,62.28,289900.0,43.6774,43.8248,43.6774,43.7265,289900.0
2012-03-01 11:10:00,62.27,62.4,62.25,62.36,227200.0,43.7195,43.8108,43.7055,43.7827,227200.0
2012-03-01 11:20:00,62.35,62.53,62.34,62.53,247000.0,43.7757,43.9021,43.7687,43.9021,247000.0
2012-03-01 11:30:00,62.53,62.65,62.5,62.6,202100.0,43.9021,43.9863,43.881,43.9512,202100.0
2012-03-01 11:40:00,62.61,62.76,62.6,62.71,228100.0,43.9582,44.0635,43.9512,44.0284,228100.0
2012-03-01 11:50:00,62.7,62.73,62.68,62.69,148200.0,44.0214,44.0425,44.0074,44.0144,148200.0
2012-03-01 12:00:00,62.69,62.69,62.58,62.6,235400.0,44.0144,44.0144,43.9372,43.9512,235400.0
2012-03-01 12:10:00,62.6,62.73,62.6,62.73,109300.0,43.9512,44.0425,43.9512,44.0425,109300.0
2012-03-01 12:20:00,62.73,62.75,62.6,62.61,133900.0,44.0425,44.0565,43.9512,43.9582,133900.0
2012-03-01 12:30:00,62.6,62.64,62.58,62.6,113600.0,43.9512,43.9793,43.9372,43.9512,113600.0
2012-03-01 12:40:00,62.61,62.67,62.59,62.66,74600.0,43.9582,44.0004,43.9442,43.9933,74600.0
2012-03-01 12:50:00,62.67,62.69,62.61,62.63,78800.0,44.0004,44.0144,43.9582,43.9723,78800.0
2012-03-01 13:00:00,62.63,62.7,62.59,62.7,93700.0,43.9723,44.0214,43.9442,44.0214,93700.0
2012-03-01 13:10:00,62.69,62.7,62.62,62.7,100600.0,44.0144,44.0214,43.9652,44.0214,100600.0
2012-03-01 13:20:00,62.7,62.84,62.7,62.75,199900.0,44.0214,44.1197,44.0214,44.0565,199900.0
2012-03-01 13:30:00,62.75,62.85,62.73,62.84,159100.0,44.0565,44.1267,44.0425,44.1197,159100.0
2012-03-01 13:40:00,62.84,62.88,62.79,62.83,116100.0,44.1197,44.1478,44.0846,44.1127,116100.0
2012-03-01 13:50:00,62.82,62.89,62.78,62.86,108000.0,44.1057,44.1548,44.0776,44.1338,108000.0
2012-03-01 14:00:00,62.85,62.86,62.65,62.71,203100.0,44.1267,44.1338,43.9863,44.0284,203100.0
2012-03-01 14:10:00,62.71,62.74,62.61,62.62,135000.0,44.0284,44.0495,43.9582,43.9652,135000.0
2012-03-01 14:20:00,62.62,62.69,62.61,62.69,130000.0,43.9652,44.0144,43.9582,44.0144,130000.0
2012-03-01 14:30:00,62.68,62.75,62.65,62.75,346300.0,44.0074,44.0565,43.9863,44.0565,346300.0
2012-03-01 14:40:00,62.74,62.76,62.67,62.72,187500.0,44.0495,44.0635,44.0004,44.0355,187500.0
2012-03-01 14:50:00,62.72,62.82,62.71,62.74,153600.0,44.0355,44.1057,44.0284,44.0495,153600.0
2012-03-01 15:00:00,62.75,62.84,62.75,62.77,163400.0,44.0565,44.1197,44.0565,44.0706,163400.0
2012-03-01 15:10:00,62.78,62.81,62.58,62.58,288500.0,44.0776,44.0986,43.9372,43.9372,288500.0
2012-03-01 15:20:00,62.58,62.7,62.55,62.68,215800.0,43.9372,44.0214,43.9161,44.0074,215800.0
2012-03-01 15:30:00,62.66,62.7,62.5,62.54,290500.0,43.9933,44.0214,43.881,43.9091,290500.0
2012-03-01 15:40:00,62.54,62.71,62.53,62.61,373500.0,43.9091,44.0284,43.9021,43.9582,373500.0
2012-03-01 15:50:00,62.61,62.71,62.6,62.6,1028600.0,43.9582,44.0284,43.9512,43.9512,1028600.0
2012-03-02 09:30:00,62.68,62.68,62.34,62.56,270200.0,44.0074,44.0074,43.7687,43.9231,270200.0
2012-03-02 09:40:00,62.57,62.6,62.44,62.49,171600.0,43.9301,43.9512,43.8389,43.874,171600.0
2012-03-02 09:50:00,62.49,62.55,62.4,62.42,285500.0,43.874,43.9161,43.8108,43.8248,285500.0
2012-03-02 10:00:00,62.43,62.51,62.42,62.49,191300.0,43.8319,43.888,43.8248,43.874,191300.0
2012-03-02 10:10:00,62.49,62.63,62.47,62.59,172800.0,43.874,43.9723,43.8599,43.9442,172800.0
2012-03-02 10:20:00,62.6,62.64,62.56,62.6,137200.0,43.9512,43.9793,43.9231,43.9512,137200.0
2012-03-02 10:30:00,62.6,62.61,62.54,62.57,139800.0,43.9512,43.9582,43.9091,43.9301,139800.0
2012-03-02 10:40:00,62.58,62.6,62.48,62.52,224200.0,43.9372,43.9512,43.867,43.895,224200.0
2012-03-02 10:50:00,62.51,62.59,62.46,62.47,164200.0,43.888,43.9442,43.8529,43.8599,164200.0
2012-03-02 11:00:00,62.48,62.53,62.45,62.52,154100.0,43.867,43.9021,43.8459,43.895,154100.0
2012-03-02 11:10:00,62.53,62.56,62.46,62.49,174800.0,43.9021,43.9231,43.8529,43.874,174800.0
2012-03-02 11:20:00,62.5,62.71,62.49,62.69,182600.0,43.881,44.0284,43.874,44.0144,182600.0
2012-03-02 11:30:00,62.69,62.74,62.57,62.57,141500.0,44.0144,44.0495,43.9301,43.9301,141500.0
2012-03-02 11:40:00,62.56,62.57,62.29,62.41,354900.0,43.9231,43.9301,43.7336,43.8178,354900.0
2012-03-02 11:50:00,62.4,62.47,62.24,62.39,299900.0,43.8108,43.8599,43.6985,43.8038,299900.0
2012-03-02 12:00:00,62.39,62.41,62.31,62.35,102800.0,43.8038,43.8178,43.7476,43.7757,102800.0
2012-03-02 12:10:00,62.36,62.4,62.27,62.32,80000.0,43.7827,43.8108,43.7195,43.7546,80000.0
2012-03-02 12:20:00,62.32,62.35,62.25,62.33,119100.0,43.7546,43.7757,43.7055,43.7616,119100.0
2012-03-02 12:30:00,62.33,62.39,62.3,62.35,105600.0,43.7616,43.8038,43.7406,43.7757,105600.0
2012-03-02 12:40:00,62.36,62.4,62.32,62.4,90000.0,43.7827,43.8108,43.7546,43.8108,90000.0
2012-03-02 12:50:00,62.4,62.42,62.33,62.33,97700.0,43.8108,43.8248,43.7616,43.7616,97700.0
2012-03-02 13:00:00,62.33,62.35,62.29,62.34,120200.0,43.7616,43.7757,43.7336,43.7687,120200.0
2012-03-02 13:10:00,62.35,62.35,62.22,62.31,105000.0,43.7757,43.7757,43.6844,43.7476,105000.0
2012-03-02 13:20:00,62.31,62.32,62.16,62.19,177200.0,43.7476,43.7546,43.6423,43.6633,177200.0
2012-03-02 13:30:00,62.18,62.31,62.17,62.29,114200.0,43.6563,43.7476,43.6493,43.7336,114200.0
2012-03-02 13:40:00,62.28,62.31,62.25,62.29,82100.0,43.7265,43.7476,43.7055,43.7336,82100.0
2012-03-02 13:50:00,62.28,62.36,62.25,62.34,88100.0,43.7265,43.7827,43.7055,43.7687,88100.0
2012-03-02 14:00:00,62.34,62.44,62.34,62.42,164400.0,43.7687,43.8389,43.7687,43.8248,164400.0
2012-03-02 14:10:00,62.42,62.48,62.39,62.48,149300.0,43.8248,43.867,43.8038,43.867,149300.0
2012-03-02 14:20:00,62.47,62.51,62.39,62.43,131000.0,43.8599,43.888,43.8038,43.8319,131000.0
2012-03-02 14:30:00,62.43,62.45,62.39,62.45,61000.0,43.8319,43.8459,43.8038,43.8459,61000.0
2012-03-02 14:40:00,62.44,62.45,62.4,62.4,84900.0,43.8389,43.8459,43.8108,43.8108,84900.0
2012-03-02 14:50:00,62.4,62.49,62.38,62.45,111200.0,43.8108,43.874,43.7967,43.8459,111200.0
2012-03-02 15:00:00,62.45,62.47,62.34,62.39,150600.0,43.8459,43.8599,43.7687,43.8038,150600.0
2012-03-02 15:10:00,62.4,62.41,62.36,62.37,75400.0,43.8108,43.8178,43.7827,43.7897,75400.0
2012-03-02 15:20:00,62.36,62.49,62.36,62.47,95300.0,43.7827,43.874,43.7827,43.8599,95300.0
2012-03-02 15:30:00,62.47,62.54,62.35,62.36,194000.0,43.8599,43.9091,43.7757,43.7827,194000.0
2012-03-02 15:40:00,62.36,62.39,62.31,62.37,173400.0,43.7827,43.8038,43.7476,43.7897,173400.0
2012-03-02 15:50:00,62.38,62.46,62.37,62.46,407700.0,43.7967,43.8529,43.7897,43.8529,407700.0
2012-03-05 09:30:00,62.33,62.33,62.05,62.11,327900.0,43.7616,43.7616,43.5651,43.6072,327900.0
2012-03-05 09:40:00,62.12,62.23,62.08,62.2,202000.0,43.6142,43.6914,43.5861,43.6704,202000.0
2012-03-05 09:50:00,62.19,62.27,62.12,62.16,153600.0,43.6633,43.7195,43.6142,43.6423,153600.0
2012-03-05 10:00:00,62.17,62.32,62.12,62.26,262800.0,43.6493,43.7546,43.6142,43.7125,262800.0
2012-03-05 10:10:00,62.26,62.32,62.19,62.22,182600.0,43.7125,43.7546,43.6633,43.6844,182600.0
2012-03-05 10:20:00,62.23,62.23,62.0,62.04,311300.0,43.6914,43.6914,43.5299,43.558,311300.0
2012-03-05 10:30:00,62.03,62.03,61.91,62.0,269000.0,43.551,43.551,43.4668,43.5299,269000.0
2012-03-05 10:40:00,61.99,62.06,61.99,62.03,155900.0,43.5229,43.5721,43.5229,43.551,155900.0
2012-03-05 10:50:00,62.03,62.07,61.94,61.98,156600.0,43.551,43.5791,43.4878,43.5159,156600.0
2012-03-05 11:00:00,61.98,62.03,61.89,61.94,197800.0,43.5159,43.551,43.4527,43.4878,197800.0
2012-03-05 11:10:00,61.95,61.95,61.68,61.79,328600.0,43.4948,43.4948,43.3053,43.3825,328600.0
2012-03-05 11:20:00,61.8,61.86,61.73,61.78,186000.0,43.3895,43.4317,43.3404,43.3755,186000.0
2012-03-05 11:30:00,61.78,61.81,61.62,61.63,168900.0,43.3755,43.3966,43.2632,43.2702,168900.0
2012-03-05 11:40:00,61.63,61.81,61.62,61.78,202700.0,43.2702,43.3966,43.2632,43.3755,202700.0
2012-03-05 11:50:00,61.77,61.82,61.72,61.74,153500.0,43.3685,43.4036,43.3334,43.3474,153500.0
2012-03-05 12:00:00,61.74,61.77,61.69,61.72,146300.0,43.3474,43.3685,43.3123,43.3334,146300.0
2012-03-05 12:10:00,61.72,61.79,61.62,61.63,232100.0,43.3334,43.3825,43.2632,43.2702,232100.0
2012-03-05 12:20:00,61.62,61.65,61.51,61.56,178100.0,43.2632,43.2842,43.1859,43.221,178100.0
2012-03-05 12:30:00,61.56,61.67,61.54,61.65,218700.0,43.221,43.2983,43.207,43.2842,218700.0
2012-03-05 12:40:00,61.66,61.71,61.6,61.65,99400.0,43.2912,43.3263,43.2491,43.2842,99400.0
2012-03-05 12:50:00,61.66,61.66,61.58,61.65,112200.0,43.2912,43.2912,43.2351,43.2842,112200.0
2012-03-05 13:00:00,61.64,61.77,61.63,61.72,104100.0,43.2772,43.3685,43.2702,43.3334,104100.0
2012-03-05 13:10:00,61.72,61.85,61.7,61.82,111000.0,43.3334,43.4246,43.3193,43.4036,111000.0
2012-03-05 13:20:00,61.82,61.83,61.73,61.8,96500.0,43.4036,43.4106,43.3404,43.3895,96500.0
2012-03-05 13:30:00,61.8,61.81,61.76,61.81,69700.0,43.3895,43.3966,43.3614,43.3966,69700.0
2012-03-05 13:40:00,61.82,61.84,61.76,61.77,97700.0,43.4036,43.4176,43.3614,43.3685,97700.0
2012-03-05 13:50:00,61.78,61.78,61.69,61.7,205500.0,43.3755,43.3755,43.3123,43.3193,205500.0
2012-03-05 14:00:00,61.7,61.75,61.69,61.72,159400.0,43.3193,43.3544,43.3123,43.3334,159400.0
2012-03-05 14:10:00,61.72,61.75,61.68,61.68,120100.0,43.3334,43.3544,43.3053,43.3053,120100.0
2012-03-05 14:20:00,61.69,61.77,61.6,61.75,213100.0,43.3123,43.3685,43.2491,43.3544,213100.0
2012-03-05 14:30:00,61.75,61.79,61.67,61.76,188300.0,43.3544,43.3825,43.2983,43.3614,188300.0
2012-03-05 14:40:00,61.76,61.81,61.74,61.8,135900.0,43.3614,43.3966,43.3474,43.3895,135900.0
2012-03-05 14:50:00,61.8,62.01,61.8,61.98,398500.0,43.3895,43.537,43.3895,43.5159,398500.0
2012-03-05 15:00:00,61.98,62.09,61.97,62.07,344500.0,43.5159,43.5931,43.5089,43.5791,344500.0
2012-03-05 15:10:00,62.07,62.14,62.03,62.14,276400.0,43.5791,43.6282,43.551,43.6282,276400.0
2012-03-05 15:20:00,62.14,62.22,62.13,62.19,303100.0,43.6282,43.6844,43.6212,43.6633,303100.0
2012-03-05 15:30:00,62.19,62.22,62.15,62.17,299400.0,43.6633,43.6844,43.6353,43.6493,299400.0
2012-03-05 15:40:00,62.16,62.2,62.05,62.19,402800.0,43.6423,43.6704,43.5651,43.6633,402800.0
2012-03-05 15:50:00,62.19,62.2,62.05,62.12,544300.0,43.6633,43.6704,43.5651,43.6142,544300.0
2012-03-06 09:30:00,61.77,62.45,61.71,61.89,1260800.0,43.3685,43.8459,43.3263,43.4527,1260800.0
2012-03-06 09:40:00,61.89,62.08,61.83,61.95,612900.0,43.4527,43.5861,43.4106,43.4948,612900.0
2012-03-06 09:50:00,61.94,62.01,61.67,61.77,501300.0,43.4878,43.537,43.2983,43.3685,501300.0
2012-03-06 10:00:00,61.77,61.8,61.61,61.75,631400.0,43.3685,43.3895,43.2561,43.3544,631400.0
2012-03-06 10:10:00,61.75,61.79,61.4,61.5,587200.0,43.3544,43.3825,43.1087,43.1789,587200.0
2012-03-06 10:20:00,61.49,61.5,60.93,61.46,922000.0,43.1719,43.1789,42.7787,43.1508,922000.0
2012-03-06 10:30:00,61.45,61.69,61.36,61.57,410000.0,43.1438,43.3123,43.0806,43.228,410000.0
2012-03-06 10:40:00,61.57,61.63,61.48,61.53,356000.0,43.228,43.2702,43.1649,43.2,356000.0
2012-03-06 10:50:00,61.54,61.57,61.44,61.45,291000.0,43.207,43.228,43.1368,43.1438,291000.0
2012-03-06 11:00:00,61.45,61.72,61.45,61.68,243100.0,43.1438,43.3334,43.1438,43.3053,243100.0
2012-03-06 11:10:00,61.68,61.79,61.63,61.67,269500.0,43.3053,43.3825,43.2702,43.2983,269500.0
2012-03-06 11:20:00,61.68,61.87,61.67,61.83,286400.0,43.3053,43.4387,43.2983,43.4106,286400.0
2012-03-06 11:30:00,61.83,61.83,61.53,61.6,237400.0,43.4106,43.4106,43.2,43.2491,237400.0
2012-03-06 11:40:00,61.6,61.71,61.57,61.65,195300.0,43.2491,43.3263,43.228,43.2842,195300.0
2012-03-06 11:50:00,61.65,61.7,61.58,61.62,212200.0,43.2842,43.3193,43.2351,43.2632,212200.0
2012-03-06 12:00:00,61.61,61.7,61.59,61.65,142500.0,43.2561,43.3193,43.2421,43.2842,142500.0
2012-03-06 12:10:00,61.64,61.67,61.46,61.48,196700.0,43.2772,43.2983,43.1508,43.1649,196700.0
2012-03-06 12:20:00,61.48,61.52,61.41,61.5,125700.0,43.1649,43.1929,43.1157,43.1789,125700.0
2012-03-06 12:30:00,61.5,61.75,61.49,61.72,375600.0,43.1789,43.3544,43.1719,43.3334,375600.0
2012-03-06 12:40:00,61.72,61.78,61.66,61.7,342700.0,43.3334,43.3755,43.2912,43.3193,342700.0
2012-03-06 12:50:00,61.7,61.83,61.63,61.74,225200.0,43.3193,43.4106,43.2702,43.3474,225200.0
2012-03-06 13:00:00,61.73,61.87,61.72,61.76,218300.0,43.3404,43.4387,43.3334,43.3614,218300.0
2012-03-06 13:10:00,61.76,61.77,61.6,61.69,267700.0,43.3614,43.3685,43.2491,43.3123,267700.0
2012-03-06 13:20:00,61.69,61.76,61.6,61.6,189700.0,43.3123,43.3614,43.2491,43.2491,189700.0
2012-03-06 13:30:00,61.6,61.74,61.6,61.72,117100.0,43.2491,43.3474,43.2491,43.3334,117100.0
2012-03-06 13:40:00,61.72,61.73,61.55,61.65,177800.0,43.3334,43.3404,43.214,43.2842,177800.0
2012-03-06 13:50:00,61.65,61.75,61.61,61.7,136600.0,43.2842,43.3544,43.2561,43.3193,136600.0
2012-03-06 14:00:00,61.7,61.73,61.61,61.73,236300.0,43.3193,43.3404,43.2561,43.3404,236300.0
2012-03-06 14:10:00,61.73,61.81,61.7,61.7,149700.0,43.3404,43.3966,43.3193,43.3193,149700.0
2012-03-06 14:20:00,61.7,61.71,61.49,61.55,246500.0,43.3193,43.3263,43.1719,43.214,246500.0
2012-03-06 14:30:00,61.55,61.55,61.43,61.48,226300.0,43.214,43.214,43.1298,43.1649,226300.0
2012-03-06 14:40:00,61.48,61.49,61.38,61.43,203700.0,43.1649,43.1719,43.0946,43.1298,203700.0
2012-03-06 14:50:00,61.43,61.52,61.42,61.48,281800.0,43.1298,43.1929,43.1227,43.1649,281800.0
2012-03-06 15:00:00,61.47,61.53,61.47,61.49,202900.0,43.1578,43.2,43.1578,43.1719,202900.0
2012-03-06 15:10:00,61.49,61.49,61.38,61.4,261500.0,43.1719,43.1719,43.0946,43.1087,261500.0
2012-03-06 15:20:00,61.4,61.47,61.32,61.47,332300.0,43.1087,43.1578,43.0525,43.1578,332300.0
2012-03-06 15:30:00,61.47,61.48,61.36,61.45,341500.0,43.1578,43.1649,43.0806,43.1438,341500.0
2012-03-06 15:40:00,61.45,61.56,61.43,61.56,488500.0,43.1438,43.221,43.1298,43.221,488500.0
2012-03-06 15:50:00,61.56,61.63,61.53,61.57,732200.0,43.221,43.2702,43.2,43.228,732200.0
2012-03-07 09:30:00,61.82,61.93,61.49,61.79,527100.0,43.4036,43.4808,43.1719,43.3825,527100.0
2012-03-07 09:40:00,61.8,61.91,61.73,61.76,245900.0,43.3895,43.4668,43.3404,43.3614,245900.0
2012-03-07 09:50:00,61.76,61.89,61.7,61.88,423600.0,43.3614,43.4527,43.3193,43.4457,423600.0
2012-03-07 10:00:00,61.88,62.01,61.73,61.73,365500.0,43.4457,43.537,43.3404,43.3404,365500.0
2012-03-07 10:10:00,61.74,61.98,61.72,61.94,306900.0,43.3474,43.5159,43.3334,43.4878,306900.0
2012-03-07 10:20:00,61.94,61.98,61.8,61.95,212400.0,43.4878,43.5159,43.3895,43.4948,212400.0
2012-03-07 10:30:00,61.94,62.02,61.79,61.88,257300.0,43.4878,43.544,43.3825,43.4457,257300.0
2012-03-07 10:40:00,61.88,61.9,61.8,61.82,230000.0,43.4457,43.4597,43.3895,43.4036,230000.0
2012-03-07 10:50:00,61.83,61.9,61.8,61.85,227900.0,43.4106,43.4597,43.3895,43.4246,227900.0
2012-03-07 11:00:00,61.85,62.11,61.84,62.1,245100.0,43.4246,43.6072,43.4176,43.6002,245100.0
2012-03-07 11:10:00,62.1,62.18,62.05,62.17,215500.0,43.6002,43.6563,43.5651,43.6493,215500.0
2012-03-07 11:20:00,62.17,62.23,62.11,62.23,185500.0,43.6493,43.6914,43.6072,43.6914,185500.0
2012-03-07 11:30:00,62.22,62.28,62.19,62.27,195600.0,43.6844,43.7265,43.6633,43.7195,195600.0
2012-03-07 11:40:00,62.26,62.28,62.17,62.22,135500.0,43.7125,43.7265,43.6493,43.6844,135500.0
2012-03-07 11:50:00,62.22,62.32,62.17,62.3,164900.0,43.6844,43.7546,43.6493,43.7406,164900.0
2012-03-07 12:00:00,62.3,62.46,62.3,62.4,445000.0,43.7406,43.8529,43.7406,43.8108,445000.0
2012-03-07 12:10:00,62.4,62.44,62.35,62.37,220400.0,43.8108,43.8389,43.7757,43.7897,220400.0
2012-03-07 12:20:00,62.36,62.4,62.34,62.37,178300.0,43.7827,43.8108,43.7687,43.7897,178300.0
2012-03-07 12:30:00,62.38,62.4,62.32,62.36,215400.0,43.7967,43.8108,43.7546,43.7827,215400.0
2012-03-07 12:40:00,62.35,62.46,62.35,62.46,133500.0,43.7757,43.8529,43.7757,43.8529,133500.0
2012-03-07 12:50:00,62.46,62.54,62.44,62.54,255600.0,43.8529,43.9091,43.8389,43.9091,255600.0
2012-03-07 13:00:00,62.54,62.58,62.49,62.53,319500.0,43.9091,43.9372,43.874,43.9021,319500.0
2012-03-07 13:10:00,62.53,62.57,62.47,62.48,191700.0,43.9021,43.9301,43.8599,43.867,191700.0
2012-03-07 13:20:00,62.48,62.49,62.36,62.36,127000.0,43.867,43.874,43.7827,43.7827,127000.0
2012-03-07 13:30:00,62.36,62.69,62.32,62.59,502900.0,43.7827,44.0144,43.7546,43.9442,502900.0
2012-03-07 13:40:00,62.6,62.61,62.52,62.57,261800.0,43.9512,43.9582,43.895,43.9301,261800.0
2012-03-07 13:50:00,62.57,62.63,62.53,62.6,233500.0,43.9301,43.9723,43.9021,43.9512,233500.0
2012-03-07 14:00:00,62.61,62.73,62.6,62.71,274400.0,43.9582,44.0425,43.9512,44.0284,274400.0
2012-03-07 14:10:00,62.71,62.79,62.7,62.76,265800.0,44.0284,44.0846,44.0214,44.0635,265800.0
2012-03-07 14:20:00,62.75,62.85,62.73,62.84,310500.0,44.0565,44.1267,44.0425,44.1197,310500.0
2012-03-07 14:30:00,62.84,62.94,62.72,62.9,475200.0,44.1197,44.1899,44.0355,44.1618,475200.0
2012-03-07 14:40:00,62.9,62.95,62.76,62.76,417900.0,44.1618,44.1969,44.0635,44.0635,417900.0
2012-03-07 14:50:00,62.77,62.83,62.68,62.7,196700.0,44.0706,44.1127,44.0074,44.0214,196700.0
2012-03-07 15:00:00,62.7,62.78,62.68,62.73,254700.0,44.0214,44.0776,44.0074,44.0425,254700.0
2012-03-07 15:10:00,62.73,62.77,62.61,62.76,242600.0,44.0425,44.0706,43.9582,44.0635,242600.0
2012-03-07 15:20:00,62.76,62.83,62.71,62.8,248900.0,44.0635,44.1127,44.0284,44.0916,248900.0
2012-03-07 15:30:00,62.8,62.83,62.73,62.74,331000.0,44.0916,44.1127,44.0425,44.0495,331000.0
2012-03-07 15:40:00,62.74,62.82,62.73,62.75,353100.0,44.0495,44.1057,44.0425,44.0565,353100.0
2012-03-07 15:50:00,62.74,62.8,62.68,62.74,1022500.0,44.0495,44.0916,44.0074,44.0495,1022500.0
2012-03-08 09:30:00,62.95,63.4,62.87,63.1,684900.0,44.1969,44.5129,44.1408,44.3023,684900.0
2012-03-08 09:40:00,63.1,63.18,62.98,63.11,294600.0,44.3023,44.3584,44.218,44.3093,294600.0
2012-03-08 09:50:00,63.1,63.26,63.04,63.17,292400.0,44.3023,44.4146,44.2601,44.3514,292400.0
2012-03-08 10:00:00,63.18,63.25,63.11,63.25,285500.0,44.3584,44.4076,44.3093,44.4076,285500.0
2012-03-08 10:10:00,63.24,63.27,63.11,63.25,367200.0,44.4005,44.4216,44.3093,44.4076,367200.0
2012-03-08 10:20:00,63.25,63.28,63.13,63.17,278400.0,44.4076,44.4286,44.3233,44.3514,278400.0
2012-03-08 10:30:00,63.17,63.27,63.16,63.2,318500.0,44.3514,44.4216,44.3444,44.3725,318500.0
2012-03-08 10:40:00,63.19,63.29,63.11,63.24,350300.0,44.3654,44.4357,44.3093,44.4005,350300.0
2012-03-08 10:50:00,63.24,63.31,63.22,63.26,184500.0,44.4005,44.4497,44.3865,44.4146,184500.0
2012-03-08 11:00:00,63.26,63.33,63.22,63.27,238000.0,44.4146,44.4637,44.3865,44.4216,238000.0
2012-03-08 11:10:00,63.27,63.35,63.23,63.31,213900.0,44.4216,44.4778,44.3935,44.4497,213900.0
2012-03-08 11:20:00,63.31,63.34,63.27,63.32,197300.0,44.4497,44.4708,44.4216,44.4567,197300.0
2012-03-08 11:30:00,63.31,63.36,63.3,63.33,171900.0,44.4497,44.4848,44.4427,44.4637,171900.0
2012-03-08 11:40:00,63.34,63.35,63.26,63.31,160200.0,44.4708,44.4778,44.4146,44.4497,160200.0
2012-03-08 11:50:00,63.31,63.37,63.31,63.34,166900.0,44.4497,44.4918,44.4497,44.4708,166900.0
2012-03-08 12:00:00,63.34,63.43,63.33,63.41,186900.0,44.4708,44.5339,44.4637,44.5199,186900.0
2012-03-08 12:10:00,63.41,63.48,63.34,63.35,164200.0,44.5199,44.5691,44.4708,44.4778,164200.0
2012-03-08 12:20:00,63.35,63.45,63.34,63.43,175200.0,44.4778,44.548,44.4708,44.5339,175200.0
2012-03-08 12:30:00,63.42,63.45,63.39,63.42,120100.0,44.5269,44.548,44.5059,44.5269,120100.0
2012-03-08 12:40:00,63.41,63.53,63.4,63.49,259900.0,44.5199,44.6042,44.5129,44.5761,259900.0
2012-03-08 12:50:00,63.49,63.57,63.48,63.5,183000.0,44.5761,44.6322,44.5691,44.5831,183000.0
2012-03-08 13:00:00,63.49,63.5,63.42,63.5,188700.0,44.5761,44.5831,44.5269,44.5831,188700.0
2012-03-08 13:10:00,63.5,63.61,63.49,63.57,213900.0,44.5831,44.6603,44.5761,44.6322,213900.0
2012-03-08 13:20:00,63.56,63.57,63.46,63.49,252800.0,44.6252,44.6322,44.555,44.5761,252800.0
2012-03-08 13:30:00,63.48,63.58,63.47,63.55,185800.0,44.5691,44.6393,44.562,44.6182,185800.0
2012-03-08 13:40:00,63.55,63.64,63.53,63.55,326700.0,44.6182,44.6814,44.6042,44.6182,326700.0
2012-03-08 13:50:00,63.55,63.59,63.53,63.54,185300.0,44.6182,44.6463,44.6042,44.6112,185300.0
2012-03-08 14:00:00,63.55,63.58,63.51,63.53,179600.0,44.6182,44.6393,44.5901,44.6042,179600.0
2012-03-08 14:10:00,63.53,63.53,63.43,63.45,163800.0,44.6042,44.6042,44.5339,44.548,163800.0
2012-03-08 14:20:00,63.46,63.49,63.43,63.45,142600.0,44.555,44.5761,44.5339,44.548,142600.0
2012-03-08 14:30:00,63.45,63.48,63.4,63.46,238900.0,44.548,44.5691,44.5129,44.555,238900.0
2012-03-08 14:40:00,63.46,63.5,63.44,63.47,173000.0,44.555,44.5831,44.541,44.562,173000.0
2012-03-08 14:50:00,63.47,63.58,63.45,63.5,268400.0,44.562,44.6393,44.548,44.5831,268400.0
2012-03-08 15:00:00,63.51,63.55,63.46,63.51,149300.0,44.5901,44.6182,44.555,44.5901,149300.0
2012-03-08 15:10:00,63.5,63.6,63.5,63.53,167400.0,44.5831,44.6533,44.5831,44.6042,167400.0
2012-03-08 15:20:00,63.54,63.54,63.49,63.5,170500.0,44.6112,44.6112,44.5761,44.5831,170500.0
2012-03-08 15:30:00,63.49,63.54,63.42,63.45,297900.0,44.5761,44.6112,44.5269,44.548,297900.0
2012-03-08 15:40:00,63.45,63.5,63.37,63.38,290700.0,44.548,44.5831,44.4918,44.4988,290700.0
2012-03-08 15:50:00,63.37,63.43,63.31,63.32,665300.0,44.4918,44.5339,44.4497,44.4567,665300.0
2012-03-09 09:30:00,63.59,63.68,63.49,63.5,473400.0,44.6463,44.7095,44.5761,44.5831,473400.0
2012-03-09 09:40:00,63.5,63.62,63.46,63.62,199800.0,44.5831,44.6673,44.555,44.6673,199800.0
2012-03-09 09:50:00,63.62,63.62,63.46,63.46,398200.0,44.6673,44.6673,44.555,44.555,398200.0
2012-03-09 10:00:00,63.46,63.63,63.43,63.61,383200.0,44.555,44.6744,44.5339,44.6603,383200.0
2012-03-09 10:10:00,63.6,63.72,63.57,63.72,450800.0,44.6533,44.7376,44.6322,44.7376,450800.0
2012-03-09 10:20:00,63.71,63.9,63.7,63.89,553600.0,44.7305,44.8639,44.7235,44.8569,553600.0
2012-03-09 10:30:00,63.89,63.98,63.86,63.96,408900.0,44.8569,44.9201,44.8358,44.9061,408900.0
2012-03-09 10:40:00,63.96,63.98,63.91,63.92,346100.0,44.9061,44.9201,44.871,44.878,346100.0
2012-03-09 10:50:00,63.93,63.99,63.92,63.97,446500.0,44.885,44.9271,44.878,44.9131,446500.0
2012-03-09 11:00:00,63.97,63.98,63.94,63.97,259100.0,44.9131,44.9201,44.892,44.9131,259100.0
2012-03-09 11:10:00,63.97,64.05,63.96,64.02,713600.0,44.9131,44.9692,44.9061,44.9482,713600.0
2012-03-09 11:20:00,64.02,64.07,63.98,64.06,348100.0,44.9482,44.9833,44.9201,44.9763,348100.0
2012-03-09 11:30:00,64.06,64.14,64.05,64.13,192600.0,44.9763,45.0324,44.9692,45.0254,192600.0
2012-03-09 11:40:00,64.14,64.2,64.11,64.17,180400.0,45.0324,45.0746,45.0114,45.0535,180400.0
2012-03-09 11:50:00,64.16,64.24,64.14,64.23,231100.0,45.0465,45.1026,45.0324,45.0956,231100.0
2012-03-09 12:00:00,64.23,64.28,64.17,64.2,316000.0,45.0956,45.1307,45.0535,45.0746,316000.0
2012-03-09 12:10:00,64.19,64.21,64.15,64.17,143400.0,45.0675,45.0816,45.0395,45.0535,143400.0
2012-03-09 12:20:00,64.18,64.19,64.11,64.14,125400.0,45.0605,45.0675,45.0114,45.0324,125400.0
2012-03-09 12:30:00,64.13,64.21,64.13,64.19,160500.0,45.0254,45.0816,45.0254,45.0675,160500.0
2012-03-09 12:40:00,64.2,64.23,64.18,64.2,184100.0,45.0746,45.0956,45.0605,45.0746,184100.0
2012-03-09 12:50:00,64.2,64.25,64.19,64.2,193700.0,45.0746,45.1097,45.0675,45.0746,193700.0
2012-03-09 13:00:00,64.2,64.2,64.15,64.17,176900.0,45.0746,45.0746,45.0395,45.0535,176900.0
2012-03-09 13:10:00,64.17,64.2,64.12,64.14,143800.0,45.0535,45.0746,45.0184,45.0324,143800.0
2012-03-09 13:20:00,64.14,64.15,64.02,64.05,364500.0,45.0324,45.0395,44.9482,44.9692,364500.0
2012-03-09 13:30:00,64.05,64.2,64.04,64.2,177600.0,44.9692,45.0746,44.9622,45.0746,177600.0
2012-03-09 13:40:00,64.19,64.2,64.16,64.2,107200.0,45.0675,45.0746,45.0465,45.0746,107200.0
2012-03-09 13:50:00,64.19,64.2,64.15,64.19,130500.0,45.0675,45.0746,45.0395,45.0675,130500.0
2012-03-09 14:00:00,64.19,64.2,64.15,64.16,83600.0,45.0675,45.0746,45.0395,45.0465,83600.0
2012-03-09 14:10:00,64.17,64.17,64.1,64.14,116400.0,45.0535,45.0535,45.0044,45.0324,116400.0
2012-03-09 14:20:00,64.15,64.17,64.1,64.13,130800.0,45.0395,45.0535,45.0044,45.0254,130800.0
2012-03-09 14:30:00,64.13,64.13,64.08,64.09,154800.0,45.0254,45.0254,44.9903,44.9973,154800.0
2012-03-09 14:40:00,64.09,64.13,64.0,64.03,213000.0,44.9973,45.0254,44.9341,44.9552,213000.0
2012-03-09 14:50:00,64.03,64.04,63.93,64.04,316200.0,44.9552,44.9622,44.885,44.9622,316200.0
2012-03-09 15:00:00,64.03,64.07,63.98,64.04,186800.0,44.9552,44.9833,44.9201,44.9622,186800.0
2012-03-09 15:10:00,64.03,64.04,63.94,64.01,204300.0,44.9552,44.9622,44.892,44.9412,204300.0
2012-03-09 15:20:00,64.01,64.04,63.95,63.99,169500.0,44.9412,44.9622,44.899,44.9271,169500.0
2012-03-09 15:30:00,63.99,64.0,63.88,63.94,400600.0,44.9271,44.9341,44.8499,44.892,400600.0
2012-03-09 15:40:00,63.94,63.97,63.86,63.87,377900.0,44.892,44.9131,44.8358,44.8429,377900.0
2012-03-09 15:50:00,63.87,63.96,63.85,63.96,624400.0,44.8429,44.9061,44.8288,44.9061,624400.0
2012-03-12 09:30:00,63.95,64.19,63.75,63.88,364000.0,44.899,45.0675,44.7586,44.8499,364000.0
2012-03-12 09:40:00,63.88,63.99,63.87,63.89,273600.0,44.8499,44.9271,44.8429,44.8569,273600.0
2012-03-12 09:50:00,63.89,63.96,63.83,63.91,309600.0,44.8569,44.9061,44.8148,44.871,309600.0
2012-03-12 10:00:00,63.92,63.94,63.65,63.68,372600.0,44.878,44.892,44.6884,44.7095,372600.0
2012-03-12 10:10:00,63.68,63.74,63.62,63.65,312300.0,44.7095,44.7516,44.6673,44.6884,312300.0
2012-03-12 10:20:00,63.66,63.66,63.49,63.54,283000.0,44.6954,44.6954,44.5761,44.6112,283000.0
2012-03-12 10:30:00,63.53,63.64,63.46,63.63,210900.0,44.6042,44.6814,44.555,44.6744,210900.0
2012-03-12 10:40:00,63.63,63.87,63.63,63.81,338000.0,44.6744,44.8429,44.6744,44.8007,338000.0
2012-03-12 10:50:00,63.81,63.92,63.81,63.87,300000.0,44.8007,44.878,44.8007,44.8429,300000.0
2012-03-12 11:00:00,63.88,63.93,63.83,63.85,365700.0,44.8499,44.885,44.8148,44.8288,365700.0
2012-03-12 11:10:00,63.84,63.93,63.8,63.8,128400.0,44.8218,44.885,44.7937,44.7937,128400.0
2012-03-12 11:20:00,63.79,63.79,63.64,63.66,134500.0,44.7867,44.7867,44.6814,44.6954,134500.0
2012-03-12 11:30:00,63.66,63.69,63.6,63.69,129700.0,44.6954,44.7165,44.6533,44.7165,129700.0
2012-03-12 11:40:00,63.68,63.71,63.66,63.68,143000.0,44.7095,44.7305,44.6954,44.7095,143000.0
2012-03-12 11:50:00,63.68,63.77,63.6,63.64,157400.0,44.7095,44.7727,44.6533,44.6814,157400.0
2012-03-12 12:00:00,63.63,63.74,63.57,63.73,158300.0,44.6744,44.7516,44.6322,44.7446,158300.0
2012-03-12 12:10:00,63.73,63.87,63.72,63.85,107000.0,44.7446,44.8429,44.7376,44.8288,107000.0
2012-03-12 12:20:00,63.85,63.85,63.73,63.76,125500.0,44.8288,44.8288,44.7446,44.7656,125500.0
2012-03-12 12:30:00,63.76,63.86,63.73,63.84,131500.0,44.7656,44.8358,44.7446,44.8218,131500.0
2012-03-12 12:40:00,63.85,63.95,63.82,63.95,106500.0,44.8288,44.899,44.8078,44.899,106500.0
2012-03-12 12:50:00,63.95,63.95,63.85,63.89,110400.0,44.899,44.899,44.8288,44.8569,110400.0
2012-03-12 13:00:00,63.89,63.9,63.81,63.84,81900.0,44.8569,44.8639,44.8007,44.8218,81900.0
2012-03-12 13:10:00,63.84,63.84,63.75,63.8,88500.0,44.8218,44.8218,44.7586,44.7937,88500.0
2012-03-12 13:20:00,63.79,63.85,63.79,63.81,51900.0,44.7867,44.8288,44.7867,44.8007,51900.0
2012-03-12 13:30:00,63.81,63.89,63.79,63.85,64600.0,44.8007,44.8569,44.7867,44.8288,64600.0
2012-03-12 13:40:00,63.86,63.95,63.86,63.92,189800.0,44.8358,44.899,44.8358,44.878,189800.0
2012-03-12 13:50:00,63.93,63.97,63.91,63.92,105400.0,44.885,44.9131,44.871,44.878,105400.0
2012-03-12 14:00:00,63.91,63.92,63.86,63.87,81000.0,44.871,44.878,44.8358,44.8429,81000.0
2012-03-12 14:10:00,63.88,63.92,63.85,63.9,92900.0,44.8499,44.878,44.8288,44.8639,92900.0
2012-03-12 14:20:00,63.9,63.91,63.85,63.9,83300.0,44.8639,44.871,44.8288,44.8639,83300.0
2012-03-12 14:30:00,63.9,63.9,63.83,63.87,78600.0,44.8639,44.8639,44.8148,44.8429,78600.0
2012-03-12 14:40:00,63.87,63.87,63.81,63.82,83200.0,44.8429,44.8429,44.8007,44.8078,83200.0
2012-03-12 14:50:00,63.82,63.83,63.8,63.83,72500.0,44.8078,44.8148,44.7937,44.8148,72500.0
2012-03-12 15:00:00,63.83,63.84,63.78,63.81,93100.0,44.8148,44.8218,44.7797,44.8007,93100.0
2012-03-12 15:10:00,63.81,63.87,63.8,63.86,165400.0,44.8007,44.8429,44.7937,44.8358,165400.0
2012-03-12 15:20:00,63.85,63.92,63.84,63.85,130000.0,44.8288,44.878,44.8218,44.8288,130000.0
2012-03-12 15:30:00,63.84,63.92,63.83,63.86,209300.0,44.8218,44.878,44.8148,44.8358,209300.0
2012-03-12 15:40:00,63.85,63.89,63.76,63.85,257500.0,44.8288,44.8569,44.7656,44.8288,257500.0
2012-03-12 15:50:00,63.84,63.87,63.77,63.86,371200.0,44.8218,44.8429,44.7727,44.8358,371200.0
2012-03-13 09:30:00,64.16,64.4,64.15,64.39,469700.0,45.0465,45.215,45.0395,45.208,469700.0
2012-03-13 09:40:00,64.4,64.45,64.29,64.38,212400.0,45.215,45.2501,45.1377,45.2009,212400.0
2012-03-13 09:50:00,64.38,64.4,64.27,64.34,232000.0,45.2009,45.215,45.1237,45.1729,232000.0
2012-03-13 10:00:00,64.34,64.38,64.26,64.31,186200.0,45.1729,45.2009,45.1167,45.1518,186200.0
2012-03-13 10:10:00,64.32,64.42,64.27,64.38,317300.0,45.1588,45.229,45.1237,45.2009,317300.0
2012-03-13 10:20:00,64.37,64.43,64.35,64.37,179800.0,45.1939,45.236,45.1799,45.1939,179800.0
2012-03-13 10:30:00,64.37,64.5,64.37,64.45,234800.0,45.1939,45.2852,45.1939,45.2501,234800.0
2012-03-13 10:40:00,64.46,64.46,64.36,64.37,124800.0,45.2571,45.2571,45.1869,45.1939,124800.0
2012-03-13 10:50:00,64.37,64.38,64.32,64.37,155100.0,45.1939,45.2009,45.1588,45.1939,155100.0
2012-03-13 11:00:00,64.38,64.45,64.38,64.44,112700.0,45.2009,45.2501,45.2009,45.2431,112700.0
2012-03-13 11:10:00,64.44,64.59,64.4,64.59,554000.0,45.2431,45.3484,45.215,45.3484,554000.0
2012-03-13 11:20:00,64.59,64.62,64.54,64.58,241900.0,45.3484,45.3694,45.3133,45.3414,241900.0
2012-03-13 11:30:00,64.58,64.83,64.57,64.83,377700.0,45.3414,45.5169,45.3343,45.5169,377700.0
2012-03-13 11:40:00,64.83,64.88,64.7,64.78,356800.0,45.5169,45.552,45.4256,45.4818,356800.0
2012-03-13 11:50:00,64.78,64.85,64.73,64.83,312300.0,45.4818,45.5309,45.4467,45.5169,312300.0
2012-03-13 12:00:00,64.83,64.88,64.78,64.78,248100.0,45.5169,45.552,45.4818,45.4818,248100.0
2012-03-13 12:10:00,64.79,64.79,64.66,64.67,119700.0,45.4888,45.4888,45.3975,45.4045,119700.0
2012-03-13 12:20:00,64.67,64.68,64.65,64.66,120500.0,45.4045,45.4116,45.3905,45.3975,120500.0
2012-03-13 12:30:00,64.66,64.73,64.62,64.67,218200.0,45.3975,45.4467,45.3694,45.4045,218200.0
2012-03-13 12:40:00,64.68,64.68,64.62,64.65,140600.0,45.4116,45.4116,45.3694,45.3905,140600.0
2012-03-13 12:50:00,64.65,64.74,64.65,64.74,160600.0,45.3905,45.4537,45.3905,45.4537,160600.0
2012-03-13 13:00:00,64.75,64.75,64.7,64.72,165900.0,45.4607,45.4607,45.4256,45.4397,165900.0
2012-03-13 13:10:00,64.72,64.72,64.66,64.67,110000.0,45.4397,45.4397,45.3975,45.4045,110000.0
2012-03-13 13:20:00,64.67,64.72,64.66,64.72,151500.0,45.4045,45.4397,45.3975,45.4397,151500.0
2012-03-13 13:30:00,64.72,64.72,64.68,64.7,144400.0,45.4397,45.4397,45.4116,45.4256,144400.0
2012-03-13 13:40:00,64.7,64.7,64.65,64.69,119900.0,45.4256,45.4256,45.3905,45.4186,119900.0
2012-03-13 13:50:00,64.69,64.69,64.66,64.67,82600.0,45.4186,45.4186,45.3975,45.4045,82600.0
2012-03-13 14:00:00,64.67,64.67,64.58,64.59,200600.0,45.4045,45.4045,45.3414,45.3484,200600.0
2012-03-13 14:10:00,64.59,64.67,64.55,64.65,262100.0,45.3484,45.4045,45.3203,45.3905,262100.0
2012-03-13 14:20:00,64.65,64.71,64.58,64.6,345800.0,45.3905,45.4326,45.3414,45.3554,345800.0
2012-03-13 14:30:00,64.6,64.69,64.6,64.67,259200.0,45.3554,45.4186,45.3554,45.4045,259200.0
2012-03-13 14:40:00,64.67,64.71,64.52,64.52,241600.0,45.4045,45.4326,45.2992,45.2992,241600.0
2012-03-13 14:50:00,64.52,64.62,64.49,64.61,226700.0,45.2992,45.3694,45.2782,45.3624,226700.0
2012-03-13 15:00:00,64.62,64.8,64.61,64.79,359100.0,45.3694,45.4958,45.3624,45.4888,359100.0
2012-03-13 15:10:00,64.79,64.88,64.79,64.85,336500.0,45.4888,45.552,45.4888,45.5309,336500.0
2012-03-13 15:20:00,64.86,64.89,64.71,64.76,376400.0,45.5379,45.559,45.4326,45.4677,376400.0
2012-03-13 15:30:00,64.76,64.81,64.73,64.79,507700.0,45.4677,45.5028,45.4467,45.4888,507700.0
2012-03-13 15:40:00,64.79,64.82,64.67,64.69,581000.0,45.4888,45.5099,45.4045,45.4186,581000.0
2012-03-13 15:50:00,64.69,64.87,64.67,64.87,1166800.0,45.4186,45.545,45.4045,45.545,1166800.0
2012-03-14 09:30:00,64.79,64.95,64.75,64.92,553500.0,45.4888,45.6011,45.4607,45.5801,553500.0
2012-03-14 09:40:00,64.91,65.06,64.88,65.0,853700.0,45.573,45.6784,45.552,45.6362,853700.0
2012-03-14 09:50:00,65.0,65.17,64.99,65.16,402900.0,45.6362,45.7556,45.6292,45.7486,402900.0
2012-03-14 10:00:00,65.16,65.45,65.16,65.41,622200.0,45.7486,45.9522,45.7486,45.9241,622200.0
2012-03-14 10:10:00,65.42,65.56,65.41,65.55,622700.0,45.9311,46.0294,45.9241,46.0224,622700.0
2012-03-14 10:20:00,65.56,65.56,65.08,65.12,751100.0,46.0294,46.0294,45.6924,45.7205,751100.0
2012-03-14 10:30:00,65.12,65.22,65.02,65.11,381100.0,45.7205,45.7907,45.6503,45.7135,381100.0
2012-03-14 10:40:00,65.11,65.19,65.0,65.15,327800.0,45.7135,45.7696,45.6362,45.7416,327800.0
2012-03-14 10:50:00,65.16,65.2,65.06,65.17,313600.0,45.7486,45.7767,45.6784,45.7556,313600.0
2012-03-14 11:00:00,65.17,65.29,65.08,65.29,321000.0,45.7556,45.8398,45.6924,45.8398,321000.0
2012-03-14 11:10:00,65.29,65.31,65.12,65.14,159300.0,45.8398,45.8539,45.7205,45.7345,159300.0
2012-03-14 11:20:00,65.15,65.16,65.05,65.05,167500.0,45.7416,45.7486,45.6713,45.6713,167500.0
2012-03-14 11:30:00,65.05,65.05,64.9,64.92,217500.0,45.6713,45.6713,45.566,45.5801,217500.0
2012-03-14 11:40:00,64.91,65.04,64.88,65.04,235400.0,45.573,45.6643,45.552,45.6643,235400.0
2012-03-14 11:50:00,65.04,65.1,64.99,65.06,173800.0,45.6643,45.7064,45.6292,45.6784,173800.0
2012-03-14 12:00:00,65.07,65.14,65.06,65.1,172000.0,45.6854,45.7345,45.6784,45.7064,172000.0
2012-03-14 12:10:00,65.1,65.19,65.09,65.1,243500.0,45.7064,45.7696,45.6994,45.7064,243500.0
2012-03-14 12:20:00,65.1,65.18,65.1,65.18,133700.0,45.7064,45.7626,45.7064,45.7626,133700.0
2012-03-14 12:30:00,65.18,65.25,65.15,65.23,143300.0,45.7626,45.8118,45.7416,45.7977,143300.0
2012-03-14 12:40:00,65.23,65.33,65.21,65.31,145200.0,45.7977,45.8679,45.7837,45.8539,145200.0
2012-03-14 12:50:00,65.31,65.36,65.27,65.32,139300.0,45.8539,45.889,45.8258,45.8609,139300.0
2012-03-14 13:00:00,65.33,65.39,65.3,65.38,195200.0,45.8679,45.9101,45.8469,45.903,195200.0
2012-03-14 13:10:00,65.39,65.45,65.38,65.42,304500.0,45.9101,45.9522,45.903,45.9311,304500.0
2012-03-14 13:20:00,65.42,65.47,65.38,65.38,236900.0,45.9311,45.9662,45.903,45.903,236900.0
2012-03-14 13:30:00,65.37,65.38,65.3,65.3,236200.0,45.896,45.903,45.8469,45.8469,236200.0
2012-03-14 13:40:00,65.3,65.31,65.2,65.22,335700.0,45.8469,45.8539,45.7767,45.7907,335700.0
2012-03-14 13:50:00,65.22,65.29,65.13,65.15,262900.0,45.7907,45.8398,45.7275,45.7416,262900.0
2012-03-14 14:00:00,65.15,65.16,65.08,65.13,246500.0,45.7416,45.7486,45.6924,45.7275,246500.0
2012-03-14 14:10:00,65.13,65.13,64.98,65.04,279900.0,45.7275,45.7275,45.6222,45.6643,279900.0
2012-03-14 14:20:00,65.04,65.1,64.98,65.03,239900.0,45.6643,45.7064,45.6222,45.6573,239900.0
2012-03-14 14:30:00,65.04,65.14,64.94,65.07,326200.0,45.6643,45.7345,45.5941,45.6854,326200.0
2012-03-14 14:40:00,65.07,65.15,65.03,65.08,220400.0,45.6854,45.7416,45.6573,45.6924,220400.0
2012-03-14 14:50:00,65.08,65.1,64.97,65.01,177600.0,45.6924,45.7064,45.6152,45.6433,177600.0
2012-03-14 15:00:00,65.01,65.02,64.9,64.95,198300.0,45.6433,45.6503,45.566,45.6011,198300.0
2012-03-14 15:10:00,64.96,64.96,64.78,64.8,364700.0,45.6082,45.6082,45.4818,45.4958,364700.0
2012-03-14 15:20:00,64.81,64.91,64.7,64.9,415500.0,45.5028,45.573,45.4256,45.566,415500.0
2012-03-14 15:30:00,64.88,64.97,64.83,64.96,427300.0,45.552,45.6152,45.5169,45.6082,427300.0
2012-03-14 15:40:00,64.97,65.01,64.94,64.98,414800.0,45.6152,45.6433,45.5941,45.6222,414800.0
2012-03-14 15:50:00,64.98,65.12,64.95,65.12,714600.0,45.6222,45.7205,45.6011,45.7205,714600.0
2012-03-15 09:30:00,65.2,65.33,65.11,65.18,342200.0,45.7767,45.8679,45.7135,45.7626,342200.0
2012-03-15 09:40:00,65.18,65.25,64.93,65.07,408300.0,45.7626,45.8118,45.5871,45.6854,408300.0
2012-03-15 09:50:00,65.07,65.33,65.06,65.26,265300.0,45.6854,45.8679,45.6784,45.8188,265300.0
2012-03-15 10:00:00,65.25,65.28,65.12,65.15,362100.0,45.8118,45.8328,45.7205,45.7416,362100.0
2012-03-15 10:10:00,65.15,65.49,65.09,65.49,431200.0,45.7416,45.9803,45.6994,45.9803,431200.0
2012-03-15 10:20:00,65.49,65.49,65.36,65.43,326600.0,45.9803,45.9803,45.889,45.9381,326600.0
2012-03-15 10:30:00,65.42,65.45,65.3,65.35,201100.0,45.9311,45.9522,45.8469,45.882,201100.0
2012-03-15 10:40:00,65.36,65.39,65.3,65.31,139000.0,45.889,45.9101,45.8469,45.8539,139000.0
2012-03-15 10:50:00,65.31,65.32,65.22,65.23,182900.0,45.8539,45.8609,45.7907,45.7977,182900.0
2012-03-15 11:00:00,65.23,65.23,64.94,65.01,395400.0,45.7977,45.7977,45.5941,45.6433,395400.0
2012-03-15 11:10:00,65.01,65.05,64.97,65.05,145400.0,45.6433,45.6713,45.6152,45.6713,145400.0
2012-03-15 11:20:00,65.05,65.18,65.04,65.14,223300.0,45.6713,45.7626,45.6643,45.7345,223300.0
2012-03-15 11:30:00,65.15,65.23,65.1,65.11,114300.0,45.7416,45.7977,45.7064,45.7135,114300.0
2012-03-15 11:40:00,65.12,65.19,65.1,65.11,113200.0,45.7205,45.7696,45.7064,45.7135,113200.0
2012-03-15 11:50:00,65.11,65.17,65.1,65.15,87000.0,45.7135,45.7556,45.7064,45.7416,87000.0
2012-03-15 12:00:00,65.16,65.25,65.14,65.2,151100.0,45.7486,45.8118,45.7345,45.7767,151100.0
2012-03-15 12:10:00,65.2,65.25,65.18,65.24,141900.0,45.7767,45.8118,45.7626,45.8047,141900.0
2012-03-15 12:20:00,65.24,65.33,65.22,65.3,191800.0,45.8047,45.8679,45.7907,45.8469,191800.0
2012-03-15 12:30:00,65.3,65.31,65.24,65.28,79500.0,45.8469,45.8539,45.8047,45.8328,79500.0
2012-03-15 12:40:00,65.28,65.35,65.27,65.31,122700.0,45.8328,45.882,45.8258,45.8539,122700.0
2012-03-15 12:50:00,65.31,65.35,65.26,65.26,136100.0,45.8539,45.882,45.8188,45.8188,136100.0
2012-03-15 13:00:00,65.26,65.32,65.2,65.22,158400.0,45.8188,45.8609,45.7767,45.7907,158400.0
2012-03-15 13:10:00,65.22,65.22,65.07,65.09,110700.0,45.7907,45.7907,45.6854,45.6994,110700.0
2012-03-15 13:20:00,65.08,65.17,64.96,65.05,171800.0,45.6924,45.7556,45.6082,45.6713,171800.0
2012-03-15 13:30:00,65.06,65.14,65.04,65.09,139700.0,45.6784,45.7345,45.6643,45.6994,139700.0
2012-03-15 13:40:00,65.09,65.12,65.03,65.07,103500.0,45.6994,45.7205,45.6573,45.6854,103500.0
2012-03-15 13:50:00,65.08,65.08,64.98,64.99,174600.0,45.6924,45.6924,45.6222,45.6292,174600.0
2012-03-15 14:00:00,64.99,65.09,64.88,65.05,321600.0,45.6292,45.6994,45.552,45.6713,321600.0
2012-03-15 14:10:00,65.05,65.11,65.01,65.07,208700.0,45.6713,45.7135,45.6433,45.6854,208700.0
2012-03-15 14:20:00,65.06,65.18,65.06,65.09,147900.0,45.6784,45.7626,45.6784,45.6994,147900.0
2012-03-15 14:30:00,65.08,65.12,65.03,65.08,180400.0,45.6924,45.7205,45.6573,45.6924,180400.0
2012-03-15 14:40:00,65.09,65.14,65.06,65.1,129800.0,45.6994,45.7345,45.6784,45.7064,129800.0
2012-03-15 14:50:00,65.09,65.14,65.06,65.09,169200.0,45.6994,45.7345,45.6784,45.6994,169200.0
2012-03-15 15:00:00,65.09,65.16,65.02,65.05,211300.0,45.6994,45.7486,45.6503,45.6713,211300.0
2012-03-15 15:10:00,65.06,65.09,64.99,65.05,179900.0,45.6784,45.6994,45.6292,45.6713,179900.0
2012-03-15 15:20:00,65.05,65.16,65.04,65.14,143800.0,45.6713,45.7486,45.6643,45.7345,143800.0
2012-03-15 15:30:00,65.14,65.2,65.09,65.19,243300.0,45.7345,45.7767,45.6994,45.7696,243300.0
2012-03-15 15:40:00,65.18,65.2,65.07,65.14,274800.0,45.7626,45.7767,45.6854,45.7345,274800.0
2012-03-15 15:50:00,65.14,65.27,65.1,65.22,599100.0,45.7345,45.8258,45.7064,45.7907,599100.0
2012-03-16 09:30:00,65.2,65.47,65.16,65.22,4279700.0,45.7767,45.9662,45.7486,45.7907,4279700.0
2012-03-16 09:40:00,65.22,65.3,65.08,65.2,232400.0,45.7907,45.8469,45.6924,45.7767,232400.0
2012-03-16 09:50:00,65.2,65.45,65.19,65.37,255500.0,45.7767,45.9522,45.7696,45.896,255500.0
2012-03-16 10:00:00,65.37,65.39,65.16,65.24,238400.0,45.896,45.9101,45.7486,45.8047,238400.0
2012-03-16 10:10:00,65.23,65.24,65.12,65.13,219300.0,45.7977,45.8047,45.7205,45.7275,219300.0
2012-03-16 10:20:00,65.13,65.42,65.13,65.4,222500.0,45.7275,45.9311,45.7275,45.9171,222500.0
2012-03-16 10:30:00,65.4,65.47,65.35,65.39,478900.0,45.9171,45.9662,45.882,45.9101,478900.0
2012-03-16 10:40:00,65.4,65.45,65.37,65.41,188200.0,45.9171,45.9522,45.896,45.9241,188200.0
2012-03-16 10:50:00,65.42,65.48,65.39,65.48,117700.0,45.9311,45.9732,45.9101,45.9732,117700.0
2012-03-16 11:00:00,65.47,65.49,65.36,65.4,158400.0,45.9662,45.9803,45.889,45.9171,158400.0
2012-03-16 11:10:00,65.39,65.45,65.31,65.31,164500.0,45.9101,45.9522,45.8539,45.8539,164500.0
2012-03-16 11:20:00,65.3,65.36,65.27,65.29,245100.0,45.8469,45.889,45.8258,45.8398,245100.0
2012-03-16 11:30:00,65.29,65.36,65.28,65.32,159200.0,45.8398,45.889,45.8328,45.8609,159200.0
2012-03-16 11:40:00,65.31,65.34,65.27,65.29,138600.0,45.8539,45.8749,45.8258,45.8398,138600.0
2012-03-16 11:50:00,65.29,65.38,65.28,65.37,93000.0,45.8398,45.903,45.8328,45.896,93000.0
2012-03-16 12:00:00,65.38,65.4,65.32,65.37,183300.0,45.903,45.9171,45.8609,45.896,183300.0
2012-03-16 12:10:00,65.36,65.45,65.34,65.35,77600.0,45.889,45.9522,45.8749,45.882,77600.0
2012-03-16 12:20:00,65.35,65.46,65.35,65.44,125900.0,45.882,45.9592,45.882,45.9452,125900.0
2012-03-16 12:30:00,65.45,65.5,65.44,65.48,139500.0,45.9522,45.9873,45.9452,45.9732,139500.0
2012-03-16 12:40:00,65.47,65.5,65.46,65.48,152800.0,45.9662,45.9873,45.9592,45.9732,152800.0
2012-03-16 12:50:00,65.48,65.5,65.45,65.5,132300.0,45.9732,45.9873,45.9522,45.9873,132300.0
2012-03-16 13:00:00,65.49,65.57,65.48,65.53,271500.0,45.9803,46.0364,45.9732,46.0083,271500.0
2012-03-16 13:10:00,65.53,65.62,65.52,65.59,205300.0,46.0083,46.0715,46.0013,46.0505,205300.0
2012-03-16 13:20:00,65.6,65.6,65.52,65.53,144300.0,46.0575,46.0575,46.0013,46.0083,144300.0
2012-03-16 13:30:00,65.53,65.62,65.52,65.56,135400.0,46.0083,46.0715,46.0013,46.0294,135400.0
2012-03-16 13:40:00,65.56,65.56,65.44,65.44,164100.0,46.0294,46.0294,45.9452,45.9452,164100.0
2012-03-16 13:50:00,65.44,65.56,65.44,65.53,164700.0,45.9452,46.0294,45.9452,46.0083,164700.0
2012-03-16 14:00:00,65.54,65.55,65.47,65.54,153000.0,46.0154,46.0224,45.9662,46.0154,153000.0
2012-03-16 14:10:00,65.55,65.56,65.49,65.51,169400.0,46.0224,46.0294,45.9803,45.9943,169400.0
2012-03-16 14:20:00,65.52,65.55,65.48,65.49,152600.0,46.0013,46.0224,45.9732,45.9803,152600.0
2012-03-16 14:30:00,65.49,65.53,65.46,65.51,150000.0,45.9803,46.0083,45.9592,45.9943,150000.0
2012-03-16 14:40:00,65.52,65.54,65.48,65.53,176700.0,46.0013,46.0154,45.9732,46.0083,176700.0
2012-03-16 14:50:00,65.52,65.53,65.42,65.43,176900.0,46.0013,46.0083,45.9311,45.9381,176900.0
2012-03-16 15:00:00,65.42,65.47,65.39,65.42,223600.0,45.9311,45.9662,45.9101,45.9311,223600.0
2012-03-16 15:10:00,65.43,65.46,65.37,65.39,280700.0,45.9381,45.9592,45.896,45.9101,280700.0
2012-03-16 15:20:00,65.38,65.44,65.35,65.35,192100.0,45.903,45.9452,45.882,45.882,192100.0
2012-03-16 15:30:00,65.35,65.39,65.26,65.38,326100.0,45.882,45.9101,45.8188,45.903,326100.0
2012-03-16 15:40:00,65.39,65.52,65.36,65.37,363600.0,45.9101,46.0013,45.889,45.896,363600.0
2012-03-16 15:50:00,65.36,65.44,65.32,65.43,699600.0,45.889,45.9452,45.8609,45.9381,699600.0
2012-03-19 09:30:00,65.83,65.88,65.56,65.64,587800.0,46.219,46.2541,46.0294,46.0856,587800.0
2012-03-19 09:40:00,65.63,65.74,65.54,65.72,328600.0,46.0786,46.1558,46.0154,46.1417,328600.0
2012-03-19 09:50:00,65.73,65.9,65.7,65.9,454600.0,46.1488,46.2681,46.1277,46.2681,454600.0
2012-03-19 10:00:00,65.9,65.95,65.85,65.9,562600.0,46.2681,46.3032,46.233,46.2681,562600.0
2012-03-19 10:10:00,65.9,65.98,65.9,65.98,342600.0,46.2681,46.3243,46.2681,46.3243,342600.0
2012-03-19 10:20:00,65.98,66.09,65.95,66.07,474200.0,46.3243,46.4015,46.3032,46.3875,474200.0
2012-03-19 10:30:00,66.08,66.26,66.07,66.23,304800.0,46.3945,46.5209,46.3875,46.4998,304800.0
2012-03-19 10:40:00,66.23,66.33,66.23,66.31,346900.0,46.4998,46.57,46.4998,46.556,346900.0
2012-03-19 10:50:00,66.32,66.33,66.21,66.31,245100.0,46.563,46.57,46.4858,46.556,245100.0
2012-03-19 11:00:00,66.31,66.47,66.26,66.46,378700.0,46.556,46.6683,46.5209,46.6613,378700.0
2012-03-19 11:10:00,66.47,66.5,66.35,66.36,343800.0,46.6683,46.6894,46.5841,46.5911,343800.0
2012-03-19 11:20:00,66.35,66.61,66.34,66.6,511800.0,46.5841,46.7666,46.577,46.7596,511800.0
2012-03-19 11:30:00,66.59,66.64,66.53,66.64,241900.0,46.7526,46.7877,46.7104,46.7877,241900.0
2012-03-19 11:40:00,66.64,66.76,66.52,66.74,587000.0,46.7877,46.8719,46.7034,46.8579,587000.0
2012-03-19 11:50:00,66.74,66.77,66.67,66.75,533800.0,46.8579,46.8789,46.8087,46.8649,533800.0
2012-03-19 12:00:00,66.74,66.8,66.72,66.76,343600.0,46.8579,46.9,46.8438,46.8719,343600.0
2012-03-19 12:10:00,66.76,66.77,66.7,66.74,205600.0,46.8719,46.8789,46.8298,46.8579,205600.0
2012-03-19 12:20:00,66.74,66.85,66.74,66.83,186300.0,46.8579,46.9351,46.8579,46.9211,186300.0
2012-03-19 12:30:00,66.83,66.92,66.83,66.91,251000.0,46.9211,46.9843,46.9211,46.9772,251000.0
2012-03-19 12:40:00,66.9,66.97,66.82,66.84,500200.0,46.9702,47.0194,46.9141,46.9281,500200.0
2012-03-19 12:50:00,66.84,66.86,66.73,66.8,242000.0,46.9281,46.9421,46.8509,46.9,242000.0
2012-03-19 13:00:00,66.79,66.89,66.78,66.88,211100.0,46.893,46.9632,46.886,46.9562,211100.0
2012-03-19 13:10:00,66.88,66.98,66.87,66.96,263200.0,46.9562,47.0264,46.9492,47.0123,263200.0
2012-03-19 13:20:00,66.95,66.97,66.9,66.92,285900.0,47.0053,47.0194,46.9702,46.9843,285900.0
2012-03-19 13:30:00,66.91,66.94,66.88,66.93,170900.0,46.9772,46.9983,46.9562,46.9913,170900.0
2012-03-19 13:40:00,66.92,66.97,66.92,66.96,195800.0,46.9843,47.0194,46.9843,47.0123,195800.0
2012-03-19 13:50:00,66.96,67.0,66.91,66.97,206000.0,47.0123,47.0404,46.9772,47.0194,206000.0
2012-03-19 14:00:00,66.96,66.97,66.88,66.92,167500.0,47.0123,47.0194,46.9562,46.9843,167500.0
2012-03-19 14:10:00,66.93,66.93,66.89,66.91,124300.0,46.9913,46.9913,46.9632,46.9772,124300.0
2012-03-19 14:20:00,66.92,66.92,66.83,66.84,174000.0,46.9843,46.9843,46.9211,46.9281,174000.0
2012-03-19 14:30:00,66.84,66.84,66.8,66.8,215000.0,46.9281,46.9281,46.9,46.9,215000.0
2012-03-19 14:40:00,66.8,66.83,66.75,66.79,212600.0,46.9,46.9211,46.8649,46.893,212600.0
2012-03-19 14:50:00,66.78,66.88,66.78,66.88,187700.0,46.886,46.9562,46.886,46.9562,187700.0
2012-03-19 15:00:00,66.87,66.88,66.83,66.84,229100.0,46.9492,46.9562,46.9211,46.9281,229100.0
2012-03-19 15:10:00,66.84,66.87,66.78,66.85,212300.0,46.9281,46.9492,46.886,46.9351,212300.0
2012-03-19 15:20:00,66.86,66.89,66.81,66.89,320100.0,46.9421,46.9632,46.907,46.9632,320100.0
2012-03-19 15:30:00,66.88,66.91,66.82,66.86,453000.0,46.9562,46.9772,46.9141,46.9421,453000.0
2012-03-19 15:40:00,66.86,66.88,66.78,66.81,554700.0,46.9421,46.9562,46.886,46.907,554700.0
2012-03-19 15:50:00,66.81,66.83,66.66,66.73,1002100.0,46.907,46.9211,46.8017,46.8509,1002100.0
2012-03-20 09:30:00,66.41,66.6,66.33,66.51,676200.0,46.6262,46.7596,46.57,46.6964,676200.0
2012-03-20 09:40:00,66.52,66.54,66.35,66.46,427600.0,46.7034,46.7175,46.5841,46.6613,427600.0
2012-03-20 09:50:00,66.47,66.67,66.36,66.6,417600.0,46.6683,46.8087,46.5911,46.7596,417600.0
2012-03-20 10:00:00,66.6,66.61,66.46,66.56,415800.0,46.7596,46.7666,46.6613,46.7315,415800.0
2012-03-20 10:10:00,66.56,66.58,66.48,66.5,258400.0,46.7315,46.7455,46.6753,46.6894,258400.0
2012-03-20 10:20:00,66.5,66.57,66.48,66.5,626800.0,46.6894,46.7385,46.6753,46.6894,626800.0
2012-03-20 10:30:00,66.5,66.55,66.47,66.52,433500.0,46.6894,46.7245,46.6683,46.7034,433500.0
2012-03-20 10:40:00,66.52,66.58,66.45,66.56,272100.0,46.7034,46.7455,46.6543,46.7315,272100.0
2012-03-20 10:50:00,66.56,66.71,66.51,66.65,248400.0,46.7315,46.8368,46.6964,46.7947,248400.0
2012-03-20 11:00:00,66.65,66.75,66.62,66.72,225500.0,46.7947,46.8649,46.7736,46.8438,225500.0
2012-03-20 11:10:00,66.71,66.74,66.63,66.64,232900.0,46.8368,46.8579,46.7807,46.7877,232900.0
2012-03-20 11:20:00,66.63,66.74,66.62,66.7,246200.0,46.7807,46.8579,46.7736,46.8298,246200.0
2012-03-20 11:30:00,66.7,66.7,66.47,66.47,321700.0,46.8298,46.8298,46.6683,46.6683,321700.0
2012-03-20 11:40:00,66.47,66.52,66.46,66.48,212000.0,46.6683,46.7034,46.6613,46.6753,212000.0
2012-03-20 11:50:00,66.47,66.51,66.41,66.45,265900.0,46.6683,46.6964,46.6262,46.6543,265900.0
2012-03-20 12:00:00,66.44,66.5,66.36,66.47,249800.0,46.6473,46.6894,46.5911,46.6683,249800.0
2012-03-20 12:10:00,66.47,66.5,66.38,66.4,122500.0,46.6683,46.6894,46.6051,46.6192,122500.0
2012-03-20 12:20:00,66.4,66.46,66.37,66.38,121600.0,46.6192,46.6613,46.5981,46.6051,121600.0
2012-03-20 12:30:00,66.39,66.45,66.36,66.44,109900.0,46.6122,46.6543,46.5911,46.6473,109900.0
2012-03-20 12:40:00,66.45,66.46,66.37,66.4,146400.0,46.6543,46.6613,46.5981,46.6192,146400.0
2012-03-20 12:50:00,66.4,66.45,66.37,66.4,101800.0,46.6192,46.6543,46.5981,46.6192,101800.0
2012-03-20 13:00:00,66.4,66.5,66.35,66.5,169600.0,46.6192,46.6894,46.5841,46.6894,169600.0
2012-03-20 13:10:00,66.5,66.69,66.48,66.65,204000.0,46.6894,46.8228,46.6753,46.7947,204000.0
2012-03-20 13:20:00,66.65,66.65,66.48,66.55,148600.0,46.7947,46.7947,46.6753,46.7245,148600.0
2012-03-20 13:30:00,66.54,66.61,66.53,66.6,98100.0,46.7175,46.7666,46.7104,46.7596,98100.0
2012-03-20 13:40:00,66.6,66.63,66.54,66.57,176600.0,46.7596,46.7807,46.7175,46.7385,176600.0
2012-03-20 13:50:00,66.56,66.65,66.55,66.61,181900.0,46.7315,46.7947,46.7245,46.7666,181900.0
2012-03-20 14:00:00,66.61,66.64,66.55,66.57,132100.0,46.7666,46.7877,46.7245,46.7385,132100.0
2012-03-20 14:10:00,66.56,66.65,66.48,66.62,252500.0,46.7315,46.7947,46.6753,46.7736,252500.0
2012-03-20 14:20:00,66.63,66.68,66.6,66.6,178800.0,46.7807,46.8158,46.7596,46.7596,178800.0
2012-03-20 14:30:00,66.61,66.63,66.51,66.58,212900.0,46.7666,46.7807,46.6964,46.7455,212900.0
2012-03-20 14:40:00,66.59,66.74,66.58,66.71,237500.0,46.7526,46.8579,46.7455,46.8368,237500.0
2012-03-20 14:50:00,66.72,66.73,66.66,66.73,138100.0,46.8438,46.8509,46.8017,46.8509,138100.0
2012-03-20 15:00:00,66.73,66.82,66.7,66.81,234800.0,46.8509,46.9141,46.8298,46.907,234800.0
2012-03-20 15:10:00,66.81,66.82,66.75,66.78,211500.0,46.907,46.9141,46.8649,46.886,211500.0
2012-03-20 15:20:00,66.78,66.8,66.57,66.75,251200.0,46.886,46.9,46.7385,46.8649,251200.0
2012-03-20 15:30:00,66.75,66.77,66.69,66.7,295700.0,46.8649,46.8789,46.8228,46.8298,295700.0
2012-03-20 15:40:00,66.69,66.79,66.66,66.75,436700.0,46.8228,46.893,46.8017,46.8649,436700.0
2012-03-20 15:50:00,66.75,66.8,66.72,66.77,615400.0,46.8649,46.9,46.8438,46.8789,615400.0
2012-03-21 09:30:00,66.85,66.9,66.27,66.47,592000.0,46.9351,46.9702,46.5279,46.6683,592000.0
2012-03-21 09:40:00,66.47,66.52,66.32,66.5,360700.0,46.6683,46.7034,46.563,46.6894,360700.0
2012-03-21 09:50:00,66.52,66.53,66.31,66.39,458000.0,46.7034,46.7104,46.556,46.6122,458000.0
2012-03-21 10:00:00,66.38,66.39,66.05,66.17,599000.0,46.6051,46.6122,46.3734,46.4577,599000.0
2012-03-21 10:10:00,66.16,66.22,66.07,66.08,279400.0,46.4507,46.4928,46.3875,46.3945,279400.0
2012-03-21 10:20:00,66.07,66.2,66.07,66.2,186100.0,46.3875,46.4788,46.3875,46.4788,186100.0
2012-03-21 10:30:00,66.2,66.3,66.15,66.29,173700.0,46.4788,46.549,46.4436,46.5419,173700.0
2012-03-21 10:40:00,66.29,66.3,66.06,66.13,173600.0,46.5419,46.549,46.3805,46.4296,173600.0
2012-03-21 10:50:00,66.12,66.17,66.01,66.04,226100.0,46.4226,46.4577,46.3454,46.3664,226100.0
2012-03-21 11:00:00,66.03,66.06,65.97,65.99,237000.0,46.3594,46.3805,46.3173,46.3313,237000.0
2012-03-21 11:10:00,65.99,66.01,65.9,65.91,228000.0,46.3313,46.3454,46.2681,46.2751,228000.0
2012-03-21 11:20:00,65.91,66.06,65.9,66.0,253700.0,46.2751,46.3805,46.2681,46.3383,253700.0
2012-03-21 11:30:00,66.0,66.1,65.99,66.07,196300.0,46.3383,46.4085,46.3313,46.3875,196300.0
2012-03-21 11:40:00,66.07,66.11,66.04,66.05,203600.0,46.3875,46.4156,46.3664,46.3734,203600.0
2012-03-21 11:50:00,66.05,66.06,65.91,65.92,213200.0,46.3734,46.3805,46.2751,46.2822,213200.0
2012-03-21 12:00:00,65.92,65.96,65.91,65.95,219200.0,46.2822,46.3102,46.2751,46.3032,219200.0
2012-03-21 12:10:00,65.95,65.97,65.93,65.95,203600.0,46.3032,46.3173,46.2892,46.3032,203600.0
2012-03-21 12:20:00,65.96,66.13,65.95,66.11,316100.0,46.3102,46.4296,46.3032,46.4156,316100.0
2012-03-21 12:30:00,66.12,66.13,66.07,66.1,124300.0,46.4226,46.4296,46.3875,46.4085,124300.0
2012-03-21 12:40:00,66.09,66.18,66.09,66.17,172200.0,46.4015,46.4647,46.4015,46.4577,172200.0
2012-03-21 12:50:00,66.18,66.27,66.16,66.24,135800.0,46.4647,46.5279,46.4507,46.5068,135800.0
2012-03-21 13:00:00,66.25,66.25,66.14,66.15,104400.0,46.5139,46.5139,46.4366,46.4436,104400.0
2012-03-21 13:10:00,66.15,66.18,66.07,66.09,131800.0,46.4436,46.4647,46.3875,46.4015,131800.0
2012-03-21 13:20:00,66.08,66.27,66.05,66.27,226600.0,46.3945,46.5279,46.3734,46.5279,226600.0
2012-03-21 13:30:00,66.27,66.28,66.15,66.2,167100.0,46.5279,46.5349,46.4436,46.4788,167100.0
2012-03-21 13:40:00,66.19,66.27,66.18,66.27,111000.0,46.4717,46.5279,46.4647,46.5279,111000.0
2012-03-21 13:50:00,66.27,66.3,66.22,66.23,206400.0,46.5279,46.549,46.4928,46.4998,206400.0
2012-03-21 14:00:00,66.22,66.41,66.21,66.33,354700.0,46.4928,46.6262,46.4858,46.57,354700.0
2012-03-21 14:10:00,66.33,66.45,66.31,66.42,202900.0,46.57,46.6543,46.556,46.6332,202900.0
2012-03-21 14:20:00,66.42,66.44,66.34,66.41,158900.0,46.6332,46.6473,46.577,46.6262,158900.0
2012-03-21 14:30:00,66.4,66.5,66.36,66.43,335800.0,46.6192,46.6894,46.5911,46.6402,335800.0
2012-03-21 14:40:00,66.43,66.5,66.42,66.49,184400.0,46.6402,46.6894,46.6332,46.6824,184400.0
2012-03-21 14:50:00,66.49,66.5,66.42,66.48,262800.0,46.6824,46.6894,46.6332,46.6753,262800.0
2012-03-21 15:00:00,66.48,66.54,66.46,66.54,332700.0,46.6753,46.7175,46.6613,46.7175,332700.0
2012-03-21 15:10:00,66.52,66.6,66.51,66.58,251300.0,46.7034,46.7596,46.6964,46.7455,251300.0
2012-03-21 15:20:00,66.58,66.6,66.56,66.56,177300.0,46.7455,46.7596,46.7315,46.7315,177300.0
2012-03-21 15:30:00,66.57,66.59,66.46,66.46,289300.0,46.7385,46.7526,46.6613,46.6613,289300.0
2012-03-21 15:40:00,66.47,66.52,66.41,66.5,431400.0,46.6683,46.7034,46.6262,46.6894,431400.0
2012-03-21 15:50:00,66.49,66.5,66.43,66.43,687600.0,46.6824,46.6894,46.6402,46.6402,687600.0
2012-03-22 09:30:00,66.17,66.41,65.95,66.14,522200.0,46.4577,46.6262,46.3032,46.4366,522200.0
2012-03-22 09:40:00,66.15,66.25,65.97,66.22,271800.0,46.4436,46.5139,46.3173,46.4928,271800.0
2012-03-22 09:50:00,66.22,66.25,66.17,66.2,244300.0,46.4928,46.5139,46.4577,46.4788,244300.0
2012-03-22 10:00:00,66.2,66.24,66.15,66.16,219800.0,46.4788,46.5068,46.4436,46.4507,219800.0
2012-03-22 10:10:00,66.17,66.19,65.98,66.12,193600.0,46.4577,46.4717,46.3243,46.4226,193600.0
2012-03-22 10:20:00,66.11,66.18,66.07,66.18,108300.0,46.4156,46.4647,46.3875,46.4647,108300.0
2012-03-22 10:30:00,66.18,66.18,66.05,66.09,123100.0,46.4647,46.4647,46.3734,46.4015,123100.0
2012-03-22 10:40:00,66.09,66.24,66.03,66.09,168900.0,46.4015,46.5068,46.3594,46.4015,168900.0
2012-03-22 10:50:00,66.09,66.1,66.0,66.04,144000.0,46.4015,46.4085,46.3383,46.3664,144000.0
2012-03-22 11:00:00,66.04,66.09,65.97,66.02,190800.0,46.3664,46.4015,46.3173,46.3524,190800.0
2012-03-22 11:10:00,66.02,66.04,65.96,65.98,164400.0,46.3524,46.3664,46.3102,46.3243,164400.0
2012-03-22 11:20:00,65.98,66.08,65.97,66.03,160300.0,46.3243,46.3945,46.3173,46.3594,160300.0
2012-03-22 11:30:00,66.04,66.15,66.04,66.13,117100.0,46.3664,46.4436,46.3664,46.4296,117100.0
2012-03-22 11:40:00,66.13,66.2,66.12,66.18,156000.0,46.4296,46.4788,46.4226,46.4647,156000.0
2012-03-22 11:50:00,66.17,66.25,66.15,66.17,140400.0,46.4577,46.5139,46.4436,46.4577,140400.0
2012-03-22 12:00:00,66.18,66.25,66.15,66.22,126300.0,46.4647,46.5139,46.4436,46.4928,126300.0
2012-03-22 12:10:00,66.23,66.28,66.2,66.23,128800.0,46.4998,46.5349,46.4788,46.4998,128800.0
2012-03-22 12:20:00,66.24,66.32,66.24,66.3,132400.0,46.5068,46.563,46.5068,46.549,132400.0
2012-03-22 12:30:00,66.31,66.31,66.2,66.25,91500.0,46.556,46.556,46.4788,46.5139,91500.0
2012-03-22 12:40:00,66.25,66.28,66.19,66.28,123200.0,46.5139,46.5349,46.4717,46.5349,123200.0
2012-03-22 12:50:00,66.28,66.39,66.28,66.36,138000.0,46.5349,46.6122,46.5349,46.5911,138000.0
2012-03-22 13:00:00,66.36,66.36,66.22,66.26,100400.0,46.5911,46.5911,46.4928,46.5209,100400.0
2012-03-22 13:10:00,66.27,66.28,66.25,66.28,104600.0,46.5279,46.5349,46.5139,46.5349,104600.0
2012-03-22 13:20:00,66.28,66.36,66.26,66.35,233300.0,46.5349,46.5911,46.5209,46.5841,233300.0
2012-03-22 13:30:00,66.35,66.4,66.29,66.34,138700.0,46.5841,46.6192,46.5419,46.577,138700.0
2012-03-22 13:40:00,66.35,66.35,66.28,66.33,83100.0,46.5841,46.5841,46.5349,46.57,83100.0
2012-03-22 13:50:00,66.33,66.35,66.25,66.31,111000.0,46.57,46.5841,46.5139,46.556,111000.0
2012-03-22 14:00:00,66.31,66.34,66.24,66.31,144300.0,46.556,46.577,46.5068,46.556,144300.0
2012-03-22 14:10:00,66.31,66.35,66.24,66.25,119800.0,46.556,46.5841,46.5068,46.5139,119800.0
2012-03-22 14:20:00,66.25,66.4,66.23,66.4,246800.0,46.5139,46.6192,46.4998,46.6192,246800.0
2012-03-22 14:30:00,66.4,66.41,66.27,66.33,174700.0,46.6192,46.6262,46.5279,46.57,174700.0
2012-03-22 14:40:00,66.32,66.35,66.25,66.26,178900.0,46.563,46.5841,46.5139,46.5209,178900.0
2012-03-22 14:50:00,66.26,66.27,66.22,66.23,70900.0,46.5209,46.5279,46.4928,46.4998,70900.0
2012-03-22 15:00:00,66.24,66.24,66.17,66.2,180800.0,46.5068,46.5068,46.4577,46.4788,180800.0
2012-03-22 15:10:00,66.2,66.23,66.04,66.07,221500.0,46.4788,46.4998,46.3664,46.3875,221500.0
2012-03-22 15:20:00,66.07,66.17,66.03,66.16,117300.0,46.3875,46.4577,46.3594,46.4507,117300.0
2012-03-22 15:30:00,66.16,66.27,66.12,66.24,222400.0,46.4507,46.5279,46.4226,46.5068,222400.0
2012-03-22 15:40:00,66.24,66.37,66.2,66.33,467200.0,46.5068,46.5981,46.4788,46.57,467200.0
2012-03-22 15:50:00,66.32,66.32,66.27,66.3,410600.0,46.563,46.563,46.5279,46.549,410600.0
2012-03-23 09:30:00,66.5,66.5,66.2,66.29,324900.0,46.6894,46.6894,46.4788,46.5419,324900.0
2012-03-23 09:40:00,66.29,66.3,65.92,65.98,267800.0,46.5419,46.549,46.2822,46.3243,267800.0
2012-03-23 09:50:00,65.99,66.03,65.92,65.93,198500.0,46.3313,46.3594,46.2822,46.2892,198500.0
2012-03-23 10:00:00,65.93,65.93,65.69,65.76,357400.0,46.2892,46.2892,46.1207,46.1698,357400.0
2012-03-23 10:10:00,65.76,65.94,65.7,65.9,357500.0,46.1698,46.2962,46.1277,46.2681,357500.0
2012-03-23 10:20:00,65.9,66.01,65.8,65.88,315500.0,46.2681,46.3454,46.1979,46.2541,315500.0
2012-03-23 10:30:00,65.88,66.01,65.86,65.97,183600.0,46.2541,46.3454,46.24,46.3173,183600.0
2012-03-23 10:40:00,65.97,66.05,65.92,66.02,181800.0,46.3173,46.3734,46.2822,46.3524,181800.0
2012-03-23 10:50:00,66.02,66.15,66.01,66.04,204800.0,46.3524,46.4436,46.3454,46.3664,204800.0
2012-03-23 11:00:00,66.04,66.19,66.04,66.12,172500.0,46.3664,46.4717,46.3664,46.4226,172500.0
2012-03-23 11:10:00,66.13,66.24,66.05,66.24,120700.0,46.4296,46.5068,46.3734,46.5068,120700.0
2012-03-23 11:20:00,66.23,66.31,66.21,66.29,122300.0,46.4998,46.556,46.4858,46.5419,122300.0
2012-03-23 11:30:00,66.3,66.4,66.3,66.3,151300.0,46.549,46.6192,46.549,46.549,151300.0
2012-03-23 11:40:00,66.3,66.34,66.27,66.34,103200.0,46.549,46.577,46.5279,46.577,103200.0
2012-03-23 11:50:00,66.35,66.37,66.27,66.33,90000.0,46.5841,46.5981,46.5279,46.57,90000.0
2012-03-23 12:00:00,66.34,66.42,66.33,66.4,177400.0,46.577,46.6332,46.57,46.6192,177400.0
2012-03-23 12:10:00,66.4,66.4,66.3,66.3,126300.0,46.6192,46.6192,46.549,46.549,126300.0
2012-03-23 12:20:00,66.3,66.36,66.24,66.36,123700.0,46.549,46.5911,46.5068,46.5911,123700.0
2012-03-23 12:30:00,66.36,66.38,66.28,66.32,74500.0,46.5911,46.6051,46.5349,46.563,74500.0
2012-03-23 12:40:00,66.33,66.35,66.28,66.32,89500.0,46.57,46.5841,46.5349,46.563,89500.0
2012-03-23 12:50:00,66.32,66.43,66.32,66.4,134400.0,46.563,46.6402,46.563,46.6192,134400.0
2012-03-23 13:00:00,66.41,66.42,66.36,66.4,73200.0,46.6262,46.6332,46.5911,46.6192,73200.0
2012-03-23 13:10:00,66.4,66.42,66.34,66.39,73600.0,46.6192,46.6332,46.577,46.6122,73600.0
2012-03-23 13:20:00,66.4,66.5,66.39,66.5,123300.0,46.6192,46.6894,46.6122,46.6894,123300.0
2012-03-23 13:30:00,66.5,66.52,66.4,66.42,185800.0,46.6894,46.7034,46.6192,46.6332,185800.0
2012-03-23 13:40:00,66.42,66.47,66.42,66.45,88800.0,46.6332,46.6683,46.6332,46.6543,88800.0
2012-03-23 13:50:00,66.44,66.49,66.41,66.43,104900.0,46.6473,46.6824,46.6262,46.6402,104900.0
2012-03-23 14:00:00,66.42,66.47,66.38,66.45,198500.0,46.6332,46.6683,46.6051,46.6543,198500.0
2012-03-23 14:10:00,66.46,66.61,66.45,66.6,215900.0,46.6613,46.7666,46.6543,46.7596,215900.0
2012-03-23 14:20:00,66.6,66.64,66.54,66.64,130600.0,46.7596,46.7877,46.7175,46.7877,130600.0
2012-03-23 14:30:00,66.64,66.64,66.59,66.61,122500.0,46.7877,46.7877,46.7526,46.7666,122500.0
2012-03-23 14:40:00,66.62,66.65,66.59,66.64,148800.0,46.7736,46.7947,46.7526,46.7877,148800.0
2012-03-23 14:50:00,66.63,66.68,66.58,66.59,164800.0,46.7807,46.8158,46.7455,46.7526,164800.0
2012-03-23 15:00:00,66.6,66.62,66.55,66.61,128900.0,46.7596,46.7736,46.7245,46.7666,128900.0
2012-03-23 15:10:00,66.62,66.68,66.57,66.66,200700.0,46.7736,46.8158,46.7385,46.8017,200700.0
2012-03-23 15:20:00,66.66,66.7,66.62,66.64,255200.0,46.8017,46.8298,46.7736,46.7877,255200.0
2012-03-23 15:30:00,66.64,66.68,66.55,66.61,334500.0,46.7877,46.8158,46.7245,46.7666,334500.0
2012-03-23 15:40:00,66.62,66.69,66.6,66.63,380300.0,46.7736,46.8228,46.7596,46.7807,380300.0
2012-03-23 15:50:00,66.63,66.74,66.63,66.64,851800.0,46.7807,46.8579,46.7807,46.7877,851800.0
2012-03-26 09:30:00,67.34,67.96,67.3,67.66,1150300.0,47.2791,47.7144,47.2511,47.5038,1150300.0
2012-03-26 09:40:00,67.67,67.67,67.5,67.56,306000.0,47.5108,47.5108,47.3915,47.4336,306000.0
2012-03-26 09:50:00,67.57,67.61,67.52,67.59,342900.0,47.4406,47.4687,47.4055,47.4547,342900.0
2012-03-26 10:00:00,67.58,67.75,67.57,67.74,427900.0,47.4476,47.567,47.4406,47.56,427900.0
2012-03-26 10:10:00,67.74,67.9,67.73,67.85,266700.0,47.56,47.6723,47.553,47.6372,266700.0
2012-03-26 10:20:00,67.85,67.9,67.78,67.82,343200.0,47.6372,47.6723,47.5881,47.6161,343200.0
2012-03-26 10:30:00,67.83,68.04,67.82,67.99,426000.0,47.6232,47.7706,47.6161,47.7355,426000.0
2012-03-26 10:40:00,67.99,68.34,67.98,68.33,463200.0,47.7355,47.9812,47.7285,47.9742,463200.0
2012-03-26 10:50:00,68.33,68.42,68.28,68.28,562800.0,47.9742,48.0374,47.9391,47.9391,562800.0
2012-03-26 11:00:00,68.29,68.44,68.23,68.4,398800.0,47.9461,48.0514,47.904,48.0234,398800.0
2012-03-26 11:10:00,68.4,68.46,68.38,68.44,325500.0,48.0234,48.0655,48.0093,48.0514,325500.0
2012-03-26 11:20:00,68.44,68.5,68.42,68.45,496700.0,48.0514,48.0936,48.0374,48.0585,496700.0
2012-03-26 11:30:00,68.45,68.71,68.45,68.65,546000.0,48.0585,48.241,48.0585,48.1989,546000.0
2012-03-26 11:40:00,68.64,68.67,68.47,68.55,387800.0,48.1919,48.2129,48.0725,48.1287,387800.0
2012-03-26 11:50:00,68.55,68.58,68.45,68.47,288900.0,48.1287,48.1497,48.0585,48.0725,288900.0
2012-03-26 12:00:00,68.47,68.51,68.46,68.5,246200.0,48.0725,48.1006,48.0655,48.0936,246200.0
2012-03-26 12:10:00,68.5,68.53,68.44,68.45,369300.0,48.0936,48.1146,48.0514,48.0585,369300.0
2012-03-26 12:20:00,68.45,68.6,68.44,68.59,336600.0,48.0585,48.1638,48.0514,48.1568,336600.0
2012-03-26 12:30:00,68.59,68.59,68.51,68.51,183200.0,48.1568,48.1568,48.1006,48.1006,183200.0
2012-03-26 12:40:00,68.51,68.58,68.5,68.57,516100.0,48.1006,48.1497,48.0936,48.1427,516100.0
2012-03-26 12:50:00,68.58,68.6,68.55,68.56,136800.0,48.1497,48.1638,48.1287,48.1357,136800.0
2012-03-26 13:00:00,68.56,68.56,68.42,68.45,351800.0,48.1357,48.1357,48.0374,48.0585,351800.0
2012-03-26 13:10:00,68.45,68.47,68.39,68.43,173100.0,48.0585,48.0725,48.0163,48.0444,173100.0
2012-03-26 13:20:00,68.43,68.55,68.42,68.53,214800.0,48.0444,48.1287,48.0374,48.1146,214800.0
2012-03-26 13:30:00,68.53,68.68,68.53,68.67,287000.0,48.1146,48.22,48.1146,48.2129,287000.0
2012-03-26 13:40:00,68.67,68.7,68.55,68.56,308300.0,48.2129,48.234,48.1287,48.1357,308300.0
2012-03-26 13:50:00,68.56,68.6,68.49,68.5,213200.0,48.1357,48.1638,48.0866,48.0936,213200.0
2012-03-26 14:00:00,68.5,68.58,68.48,68.55,154400.0,48.0936,48.1497,48.0795,48.1287,154400.0
2012-03-26 14:10:00,68.55,68.58,68.47,68.47,219100.0,48.1287,48.1497,48.0725,48.0725,219100.0
2012-03-26 14:20:00,68.48,68.53,68.44,68.52,238300.0,48.0795,48.1146,48.0514,48.1076,238300.0
2012-03-26 14:30:00,68.52,68.53,68.35,68.38,271500.0,48.1076,48.1146,47.9883,48.0093,271500.0
2012-03-26 14:40:00,68.38,68.43,68.32,68.38,140100.0,48.0093,48.0444,47.9672,48.0093,140100.0
2012-03-26 14:50:00,68.37,68.47,68.35,68.41,323700.0,48.0023,48.0725,47.9883,48.0304,323700.0
2012-03-26 15:00:00,68.42,68.56,68.41,68.5,333600.0,48.0374,48.1357,48.0304,48.0936,333600.0
2012-03-26 15:10:00,68.5,68.67,68.49,68.66,362400.0,48.0936,48.2129,48.0866,48.2059,362400.0
2012-03-26 15:20:00,68.66,68.68,68.62,68.64,274800.0,48.2059,48.22,48.1778,48.1919,274800.0
2012-03-26 15:30:00,68.61,68.63,68.35,68.36,442200.0,48.1708,48.1848,47.9883,47.9953,442200.0
2012-03-26 15:40:00,68.35,68.51,68.35,68.5,477400.0,47.9883,48.1006,47.9883,48.0936,477400.0
2012-03-26 15:50:00,68.5,68.6,68.42,68.6,786400.0,48.0936,48.1638,48.0374,48.1638,786400.0
2012-03-27 09:30:00,68.59,68.7,68.34,68.49,609500.0,48.1568,48.234,47.9812,48.0866,609500.0
2012-03-27 09:40:00,68.51,68.75,68.46,68.6,438600.0,48.1006,48.2691,48.0655,48.1638,438600.0
2012-03-27 09:50:00,68.61,68.69,68.6,68.65,366800.0,48.1708,48.227,48.1638,48.1989,366800.0
2012-03-27 10:00:00,68.65,68.72,68.57,68.7,528600.0,48.1989,48.248,48.1427,48.234,528600.0
2012-03-27 10:10:00,68.7,68.83,68.66,68.7,425000.0,48.234,48.3253,48.2059,48.234,425000.0
2012-03-27 10:20:00,68.7,68.77,68.62,68.65,288100.0,48.234,48.2831,48.1778,48.1989,288100.0
2012-03-27 10:30:00,68.65,68.85,68.64,68.85,403900.0,48.1989,48.3393,48.1919,48.3393,403900.0
2012-03-27 10:40:00,68.85,68.87,68.71,68.73,262700.0,48.3393,48.3533,48.241,48.2551,262700.0
2012-03-27 10:50:00,68.74,68.83,68.63,68.69,293300.0,48.2621,48.3253,48.1848,48.227,293300.0
2012-03-27 11:00:00,68.69,68.69,68.54,68.59,252300.0,48.227,48.227,48.1217,48.1568,252300.0
2012-03-27 11:10:00,68.6,68.6,68.51,68.59,266200.0,48.1638,48.1638,48.1006,48.1568,266200.0
2012-03-27 11:20:00,68.6,68.65,68.54,68.63,277600.0,48.1638,48.1989,48.1217,48.1848,277600.0
2012-03-27 11:30:00,68.63,68.63,68.53,68.54,138700.0,48.1848,48.1848,48.1146,48.1217,138700.0
2012-03-27 11:40:00,68.53,68.6,68.53,68.58,126100.0,48.1146,48.1638,48.1146,48.1497,126100.0
2012-03-27 11:50:00,68.57,68.67,68.55,68.67,163100.0,48.1427,48.2129,48.1287,48.2129,163100.0
2012-03-27 12:00:00,68.66,68.73,68.63,68.7,230400.0,48.2059,48.2551,48.1848,48.234,230400.0
2012-03-27 12:10:00,68.69,68.71,68.63,68.65,116400.0,48.227,48.241,48.1848,48.1989,116400.0
2012-03-27 12:20:00,68.65,68.7,68.61,68.68,143700.0,48.1989,48.234,48.1708,48.22,143700.0
2012-03-27 12:30:00,68.68,68.81,68.67,68.8,174100.0,48.22,48.3112,48.2129,48.3042,174100.0
2012-03-27 12:40:00,68.79,68.86,68.77,68.8,146800.0,48.2972,48.3463,48.2831,48.3042,146800.0
2012-03-27 12:50:00,68.8,68.8,68.71,68.79,232600.0,48.3042,48.3042,48.241,48.2972,232600.0
2012-03-27 13:00:00,68.78,68.8,68.71,68.77,245900.0,48.2902,48.3042,48.241,48.2831,245900.0
2012-03-27 13:10:00,68.77,68.81,68.73,68.74,189500.0,48.2831,48.3112,48.2551,48.2621,189500.0
2012-03-27 13:20:00,68.73,68.76,68.65,68.67,182400.0,48.2551,48.2761,48.1989,48.2129,182400.0
2012-03-27 13:30:00,68.68,68.68,68.62,68.62,121400.0,48.22,48.22,48.1778,48.1778,121400.0
2012-03-27 13:40:00,68.62,68.73,68.61,68.73,97700.0,48.1778,48.2551,48.1708,48.2551,97700.0
2012-03-27 13:50:00,68.72,68.75,68.69,68.73,139200.0,48.248,48.2691,48.227,48.2551,139200.0
2012-03-27 14:00:00,68.73,68.74,68.68,68.74,151400.0,48.2551,48.2621,48.22,48.2621,151400.0
2012-03-27 14:10:00,68.73,68.8,68.73,68.77,145100.0,48.2551,48.3042,48.2551,48.2831,145100.0
2012-03-27 14:20:00,68.77,68.8,68.75,68.8,125400.0,48.2831,48.3042,48.2691,48.3042,125400.0
2012-03-27 14:30:00,68.8,68.8,68.67,68.68,174600.0,48.3042,48.3042,48.2129,48.22,174600.0
2012-03-27 14:40:00,68.67,68.77,68.67,68.73,133500.0,48.2129,48.2831,48.2129,48.2551,133500.0
2012-03-27 14:50:00,68.74,68.76,68.71,68.73,111400.0,48.2621,48.2761,48.241,48.2551,111400.0
2012-03-27 15:00:00,68.73,68.8,68.73,68.78,121700.0,48.2551,48.3042,48.2551,48.2902,121700.0
2012-03-27 15:10:00,68.78,68.78,68.63,68.66,162700.0,48.2902,48.2902,48.1848,48.2059,162700.0
2012-03-27 15:20:00,68.66,68.68,68.57,68.6,208300.0,48.2059,48.22,48.1427,48.1638,208300.0
2012-03-27 15:30:00,68.59,68.64,68.56,68.61,227200.0,48.1568,48.1919,48.1357,48.1708,227200.0
2012-03-27 15:40:00,68.61,68.62,68.45,68.52,370700.0,48.1708,48.1778,48.0585,48.1076,370700.0
2012-03-27 15:50:00,68.52,68.54,68.46,68.5,532600.0,48.1076,48.1217,48.0655,48.0936,532600.0
2012-03-28 09:30:00,68.1,68.68,67.98,68.5,697700.0,47.8127,48.22,47.7285,48.0936,697700.0
2012-03-28 09:40:00,68.5,68.51,68.29,68.29,345200.0,48.0936,48.1006,47.9461,47.9461,345200.0
2012-03-28 09:50:00,68.29,68.54,68.28,68.31,349400.0,47.9461,48.1217,47.9391,47.9602,349400.0
2012-03-28 10:00:00,68.31,68.36,68.24,68.29,386000.0,47.9602,47.9953,47.911,47.9461,386000.0
2012-03-28 10:10:00,68.29,68.42,68.18,68.21,257900.0,47.9461,48.0374,47.8689,47.89,257900.0
2012-03-28 10:20:00,68.21,68.25,68.07,68.12,186000.0,47.89,47.918,47.7917,47.8268,186000.0
2012-03-28 10:30:00,68.12,68.12,67.87,68.02,351700.0,47.8268,47.8268,47.6513,47.7566,351700.0
2012-03-28 10:40:00,68.03,68.06,67.97,68.01,177400.0,47.7636,47.7847,47.7215,47.7495,177400.0
2012-03-28 10:50:00,68.0,68.02,67.9,67.99,192900.0,47.7425,47.7566,47.6723,47.7355,192900.0
2012-03-28 11:00:00,67.99,68.04,67.95,67.99,152700.0,47.7355,47.7706,47.7074,47.7355,152700.0
2012-03-28 11:10:00,67.99,68.09,67.97,68.09,107300.0,47.7355,47.8057,47.7215,47.8057,107300.0
2012-03-28 11:20:00,68.08,68.09,67.96,68.0,239300.0,47.7987,47.8057,47.7144,47.7425,239300.0
2012-03-28 11:30:00,68.0,68.0,67.9,67.93,107800.0,47.7425,47.7425,47.6723,47.6934,107800.0
2012-03-28 11:40:00,67.94,67.95,67.7,67.7,271800.0,47.7004,47.7074,47.5319,47.5319,271800.0
2012-03-28 11:50:00,67.7,67.7,67.34,67.5,437600.0,47.5319,47.5319,47.2791,47.3915,437600.0
2012-03-28 12:00:00,67.49,67.67,67.45,67.63,232100.0,47.3845,47.5108,47.3564,47.4827,232100.0
2012-03-28 12:10:00,67.64,67.73,67.57,67.73,121600.0,47.4898,47.553,47.4406,47.553,121600.0
2012-03-28 12:20:00,67.73,67.85,67.73,67.79,173600.0,47.553,47.6372,47.553,47.5951,173600.0
2012-03-28 12:30:00,67.79,67.81,67.67,67.7,149800.0,47.5951,47.6091,47.5108,47.5319,149800.0
2012-03-28 12:40:00,67.69,67.9,67.69,67.9,262300.0,47.5249,47.6723,47.5249,47.6723,262300.0
2012-03-28 12:50:00,67.9,67.92,67.81,67.86,170400.0,47.6723,47.6864,47.6091,47.6442,170400.0
2012-03-28 13:00:00,67.87,67.91,67.84,67.86,76600.0,47.6513,47.6793,47.6302,47.6442,76600.0
2012-03-28 13:10:00,67.86,67.87,67.73,67.73,144300.0,47.6442,47.6513,47.553,47.553,144300.0
2012-03-28 13:20:00,67.73,67.74,67.59,67.66,163500.0,47.553,47.56,47.4547,47.5038,163500.0
2012-03-28 13:30:00,67.65,67.69,67.61,67.68,118300.0,47.4968,47.5249,47.4687,47.5179,118300.0
2012-03-28 13:40:00,67.68,67.71,67.6,67.61,113200.0,47.5179,47.5389,47.4617,47.4687,113200.0
2012-03-28 13:50:00,67.62,67.63,67.56,67.62,88900.0,47.4757,47.4827,47.4336,47.4757,88900.0
2012-03-28 14:00:00,67.61,67.62,67.5,67.54,193500.0,47.4687,47.4757,47.3915,47.4196,193500.0
2012-03-28 14:10:00,67.53,67.62,67.47,67.58,149700.0,47.4125,47.4757,47.3704,47.4476,149700.0
2012-03-28 14:20:00,67.59,67.61,67.53,67.6,184100.0,47.4547,47.4687,47.4125,47.4617,184100.0
2012-03-28 14:30:00,67.6,67.84,67.59,67.84,210000.0,47.4617,47.6302,47.4547,47.6302,210000.0
2012-03-28 14:40:00,67.83,67.93,67.83,67.91,182400.0,47.6232,47.6934,47.6232,47.6793,182400.0
2012-03-28 14:50:00,67.91,67.94,67.89,67.93,111500.0,47.6793,47.7004,47.6653,47.6934,111500.0
2012-03-28 15:00:00,67.92,68.01,67.91,67.93,201900.0,47.6864,47.7495,47.6793,47.6934,201900.0
2012-03-28 15:10:00,67.93,67.98,67.86,67.96,210100.0,47.6934,47.7285,47.6442,47.7144,210100.0
2012-03-28 15:20:00,67.96,68.01,67.87,68.01,189800.0,47.7144,47.7495,47.6513,47.7495,189800.0
2012-03-28 15:30:00,68.0,68.05,67.86,67.92,287700.0,47.7425,47.7776,47.6442,47.6864,287700.0
2012-03-28 15:40:00,67.93,68.14,67.91,68.13,382800.0,47.6934,47.8408,47.6793,47.8338,382800.0
2012-03-28 15:50:00,68.13,68.15,68.07,68.12,535200.0,47.8338,47.8478,47.7917,47.8268,535200.0
2012-03-29 09:30:00,67.88,67.97,67.62,67.69,288700.0,47.6583,47.7215,47.4757,47.5249,288700.0
2012-03-29 09:40:00,67.68,67.91,67.66,67.77,269200.0,47.5179,47.6793,47.5038,47.581,269200.0
2012-03-29 09:50:00,67.78,67.81,67.45,67.57,250500.0,47.5881,47.6091,47.3564,47.4406,250500.0
2012-03-29 10:00:00,67.56,67.93,67.54,67.9,295300.0,47.4336,47.6934,47.4196,47.6723,295300.0
2012-03-29 10:10:00,67.89,67.94,67.72,67.76,260200.0,47.6653,47.7004,47.5459,47.574,260200.0
2012-03-29 10:20:00,67.76,67.85,67.72,67.76,192100.0,47.574,47.6372,47.5459,47.574,192100.0
2012-03-29 10:30:00,67.76,67.77,67.57,67.65,267400.0,47.574,47.581,47.4406,47.4968,267400.0
2012-03-29 10:40:00,67.64,67.7,67.55,67.58,216100.0,47.4898,47.5319,47.4266,47.4476,216100.0
2012-03-29 10:50:00,67.59,67.66,67.55,67.6,146900.0,47.4547,47.5038,47.4266,47.4617,146900.0
2012-03-29 11:00:00,67.6,67.7,67.59,67.66,181300.0,47.4617,47.5319,47.4547,47.5038,181300.0
2012-03-29 11:10:00,67.66,67.66,67.48,67.49,176000.0,47.5038,47.5038,47.3774,47.3845,176000.0
2012-03-29 11:20:00,67.49,67.55,67.44,67.44,311200.0,47.3845,47.4266,47.3494,47.3494,311200.0
2012-03-29 11:30:00,67.43,67.58,67.43,67.51,190200.0,47.3423,47.4476,47.3423,47.3985,190200.0
2012-03-29 11:40:00,67.51,67.58,67.46,67.47,163100.0,47.3985,47.4476,47.3634,47.3704,163100.0
2012-03-29 11:50:00,67.47,67.48,67.3,67.38,244900.0,47.3704,47.3774,47.2511,47.3072,244900.0
2012-03-29 12:00:00,67.39,67.5,67.37,67.49,119900.0,47.3142,47.3915,47.3002,47.3845,119900.0
2012-03-29 12:10:00,67.49,67.49,67.37,67.38,128900.0,47.3845,47.3845,47.3002,47.3072,128900.0
2012-03-29 12:20:00,67.39,67.47,67.32,67.45,139300.0,47.3142,47.3704,47.2651,47.3564,139300.0
2012-03-29 12:30:00,67.46,67.52,67.34,67.49,193000.0,47.3634,47.4055,47.2791,47.3845,193000.0
2012-03-29 12:40:00,67.49,67.5,67.4,67.4,102900.0,47.3845,47.3915,47.3213,47.3213,102900.0
2012-03-29 12:50:00,67.4,67.54,67.4,67.52,150500.0,47.3213,47.4196,47.3213,47.4055,150500.0
2012-03-29 13:00:00,67.52,67.52,67.44,67.48,89900.0,47.4055,47.4055,47.3494,47.3774,89900.0
2012-03-29 13:10:00,67.48,67.48,67.4,67.42,108300.0,47.3774,47.3774,47.3213,47.3353,108300.0
2012-03-29 13:20:00,67.42,67.45,67.39,67.43,71700.0,47.3353,47.3564,47.3142,47.3423,71700.0
2012-03-29 13:30:00,67.43,67.49,67.4,67.47,91400.0,47.3423,47.3845,47.3213,47.3704,91400.0
2012-03-29 13:40:00,67.47,67.48,67.36,67.4,106300.0,47.3704,47.3774,47.2932,47.3213,106300.0
2012-03-29 13:50:00,67.39,67.47,67.35,67.42,107900.0,47.3142,47.3704,47.2862,47.3353,107900.0
2012-03-29 14:00:00,67.42,67.55,67.42,67.49,233500.0,47.3353,47.4266,47.3353,47.3845,233500.0
2012-03-29 14:10:00,67.5,67.53,67.45,67.53,335200.0,47.3915,47.4125,47.3564,47.4125,335200.0
2012-03-29 14:20:00,67.53,67.6,67.53,67.58,200300.0,47.4125,47.4617,47.4125,47.4476,200300.0
2012-03-29 14:30:00,67.59,67.61,67.5,67.58,177000.0,47.4547,47.4687,47.3915,47.4476,177000.0
2012-03-29 14:40:00,67.58,67.62,67.57,67.58,139900.0,47.4476,47.4757,47.4406,47.4476,139900.0
2012-03-29 14:50:00,67.58,67.65,67.56,67.61,136600.0,47.4476,47.4968,47.4336,47.4687,136600.0
2012-03-29 15:00:00,67.62,67.66,67.56,67.66,135200.0,47.4757,47.5038,47.4336,47.5038,135200.0
2012-03-29 15:10:00,67.66,67.83,67.66,67.82,243600.0,47.5038,47.6232,47.5038,47.6161,243600.0
2012-03-29 15:20:00,67.82,67.82,67.7,67.73,130500.0,47.6161,47.6161,47.5319,47.553,130500.0
2012-03-29 15:30:00,67.74,67.85,67.71,67.82,203100.0,47.56,47.6372,47.5389,47.6161,203100.0
2012-03-29 15:40:00,67.83,67.94,67.82,67.92,264800.0,47.6232,47.7004,47.6161,47.6864,264800.0
2012-03-29 15:50:00,67.93,67.99,67.84,67.95,631400.0,47.6934,47.7355,47.6302,47.7074,631400.0
2012-03-30 09:30:00,68.25,68.28,67.83,68.09,425400.0,47.918,47.9391,47.6232,47.8057,425400.0
2012-03-30 09:40:00,68.1,68.16,67.9,67.95,207600.0,47.8127,47.8549,47.6723,47.7074,207600.0
2012-03-30 09:50:00,67.96,68.12,67.92,67.94,184700.0,47.7144,47.8268,47.6864,47.7004,184700.0
2012-03-30 10:00:00,67.94,68.11,67.88,68.08,189700.0,47.7004,47.8198,47.6583,47.7987,189700.0
2012-03-30 10:10:00,68.09,68.09,67.99,68.05,174500.0,47.8057,47.8057,47.7355,47.7776,174500.0
2012-03-30 10:20:00,68.06,68.06,67.9,67.92,180800.0,47.7847,47.7847,47.6723,47.6864,180800.0
2012-03-30 10:30:00,67.92,67.93,67.76,67.86,288100.0,47.6864,47.6934,47.574,47.6442,288100.0
2012-03-30 10:40:00,67.86,67.93,67.84,67.9,179600.0,47.6442,47.6934,47.6302,47.6723,179600.0
2012-03-30 10:50:00,67.89,67.93,67.83,67.91,139900.0,47.6653,47.6934,47.6232,47.6793,139900.0
2012-03-30 11:00:00,67.91,68.0,67.9,67.96,194500.0,47.6793,47.7425,47.6723,47.7144,194500.0
2012-03-30 11:10:00,67.96,68.15,67.94,68.13,207400.0,47.7144,47.8478,47.7004,47.8338,207400.0
2012-03-30 11:20:00,68.13,68.14,68.05,68.06,130300.0,47.8338,47.8408,47.7776,47.7847,130300.0
2012-03-30 11:30:00,68.06,68.08,67.97,67.98,236700.0,47.7847,47.7987,47.7215,47.7285,236700.0
2012-03-30 11:40:00,67.99,68.01,67.95,68.0,83000.0,47.7355,47.7495,47.7074,47.7425,83000.0
2012-03-30 11:50:00,68.0,68.05,67.95,68.0,154600.0,47.7425,47.7776,47.7074,47.7425,154600.0
2012-03-30 12:00:00,68.0,68.01,67.94,67.94,96300.0,47.7425,47.7495,47.7004,47.7004,96300.0
2012-03-30 12:10:00,67.94,67.95,67.88,67.91,138500.0,47.7004,47.7074,47.6583,47.6793,138500.0
2012-03-30 12:20:00,67.91,67.94,67.87,67.91,158800.0,47.6793,47.7004,47.6513,47.6793,158800.0
2012-03-30 12:30:00,67.91,68.0,67.88,67.99,109800.0,47.6793,47.7425,47.6583,47.7355,109800.0
2012-03-30 12:40:00,68.0,68.08,67.98,68.06,142900.0,47.7425,47.7987,47.7285,47.7847,142900.0
2012-03-30 12:50:00,68.06,68.09,68.01,68.01,81900.0,47.7847,47.8057,47.7495,47.7495,81900.0
2012-03-30 13:00:00,68.01,68.05,68.0,68.05,83800.0,47.7495,47.7776,47.7425,47.7776,83800.0
2012-03-30 13:10:00,68.04,68.11,68.04,68.1,100800.0,47.7706,47.8198,47.7706,47.8127,100800.0
2012-03-30 13:20:00,68.11,68.15,68.06,68.09,123900.0,47.8198,47.8478,47.7847,47.8057,123900.0
2012-03-30 13:30:00,68.09,68.13,68.08,68.13,73900.0,47.8057,47.8338,47.7987,47.8338,73900.0
2012-03-30 13:40:00,68.13,68.14,68.07,68.11,88200.0,47.8338,47.8408,47.7917,47.8198,88200.0
2012-03-30 13:50:00,68.11,68.15,68.11,68.14,74900.0,47.8198,47.8478,47.8198,47.8408,74900.0
2012-03-30 14:00:00,68.14,68.19,68.13,68.14,136300.0,47.8408,47.8759,47.8338,47.8408,136300.0
2012-03-30 14:10:00,68.14,68.2,68.14,68.17,138900.0,47.8408,47.8829,47.8408,47.8619,138900.0
2012-03-30 14:20:00,68.17,68.2,68.14,68.15,106600.0,47.8619,47.8829,47.8408,47.8478,106600.0
2012-03-30 14:30:00,68.15,68.17,68.12,68.14,82600.0,47.8478,47.8619,47.8268,47.8408,82600.0
2012-03-30 14:40:00,68.14,68.19,68.14,68.16,100100.0,47.8408,47.8759,47.8408,47.8549,100100.0
2012-03-30 14:50:00,68.15,68.15,68.04,68.06,101700.0,47.8478,47.8478,47.7706,47.7847,101700.0
2012-03-30 15:00:00,68.06,68.09,68.01,68.07,115200.0,47.7847,47.8057,47.7495,47.7917,115200.0
2012-03-30 15:10:00,68.07,68.15,68.02,68.13,137100.0,47.7917,47.8478,47.7566,47.8338,137100.0
2012-03-30 15:20:00,68.13,68.16,68.12,68.13,95500.0,47.8338,47.8549,47.8268,47.8338,95500.0
2012-03-30 15:30:00,68.13,68.2,68.12,68.15,178900.0,47.8338,47.8829,47.8268,47.8478,178900.0
2012-03-30 15:40:00,68.15,68.19,68.02,68.06,233900.0,47.8478,47.8759,47.7566,47.7847,233900.0
2012-03-30 15:50:00,68.06,68.13,68.01,68.02,700800.0,47.7847,47.8338,47.7495,47.7566,700800.0
2012-04-02 09:30:00,68.25,68.25,67.75,67.85,444000.0,47.918,47.918,47.567,47.6372,444000.0
2012-04-02 09:40:00,67.85,68.08,67.69,67.77,307200.0,47.6372,47.7987,47.5249,47.581,307200.0
2012-04-02 09:50:00,67.76,67.82,67.5,67.5,312700.0,47.574,47.6161,47.3915,47.3915,312700.0
2012-04-02 10:00:00,67.5,67.88,67.5,67.82,447300.0,47.3915,47.6583,47.3915,47.6161,447300.0
2012-04-02 10:10:00,67.82,68.21,67.79,68.18,427200.0,47.6161,47.89,47.5951,47.8689,427200.0
2012-04-02 10:20:00,68.19,68.22,67.99,68.0,327200.0,47.8759,47.897,47.7355,47.7425,327200.0
2012-04-02 10:30:00,67.99,68.14,67.99,68.07,229100.0,47.7355,47.8408,47.7355,47.7917,229100.0
2012-04-02 10:40:00,68.08,68.22,68.07,68.22,204600.0,47.7987,47.897,47.7917,47.897,204600.0
2012-04-02 10:50:00,68.22,68.41,68.16,68.38,355400.0,47.897,48.0304,47.8549,48.0093,355400.0
2012-04-02 11:00:00,68.38,68.45,68.31,68.39,302400.0,48.0093,48.0585,47.9602,48.0163,302400.0
2012-04-02 11:10:00,68.4,68.49,68.37,68.44,308000.0,48.0234,48.0866,48.0023,48.0514,308000.0
2012-04-02 11:20:00,68.44,68.49,68.42,68.44,168500.0,48.0514,48.0866,48.0374,48.0514,168500.0
2012-04-02 11:30:00,68.44,68.55,68.43,68.52,303800.0,48.0514,48.1287,48.0444,48.1076,303800.0
2012-04-02 11:40:00,68.52,68.7,68.52,68.67,250500.0,48.1076,48.234,48.1076,48.2129,250500.0
2012-04-02 11:50:00,68.67,68.77,68.65,68.75,263500.0,48.2129,48.2831,48.1989,48.2691,263500.0
2012-04-02 12:00:00,68.75,68.83,68.72,68.76,205600.0,48.2691,48.3253,48.248,48.2761,205600.0
2012-04-02 12:10:00,68.76,68.8,68.57,68.66,262700.0,48.2761,48.3042,48.1427,48.2059,262700.0
2012-04-02 12:20:00,68.67,68.74,68.64,68.65,151600.0,48.2129,48.2621,48.1919,48.1989,151600.0
2012-04-02 12:30:00,68.66,68.69,68.59,68.67,114700.0,48.2059,48.227,48.1568,48.2129,114700.0
2012-04-02 12:40:00,68.67,68.71,68.65,68.67,86400.0,48.2129,48.241,48.1989,48.2129,86400.0
2012-04-02 12:50:00,68.68,68.79,68.62,68.62,174500.0,48.22,48.2972,48.1778,48.1778,174500.0
2012-04-02 13:00:00,68.61,68.62,68.57,68.62,151500.0,48.1708,48.1778,48.1427,48.1778,151500.0
2012-04-02 13:10:00,68.61,68.69,68.59,68.6,106900.0,48.1708,48.227,48.1568,48.1638,106900.0
2012-04-02 13:20:00,68.61,68.63,68.6,68.63,106000.0,48.1708,48.1848,48.1638,48.1848,106000.0
2012-04-02 13:30:00,68.62,68.67,68.59,68.59,108200.0,48.1778,48.2129,48.1568,48.1568,108200.0
2012-04-02 13:40:00,68.59,68.62,68.52,68.52,129300.0,48.1568,48.1778,48.1076,48.1076,129300.0
2012-04-02 13:50:00,68.52,68.58,68.47,68.5,397700.0,48.1076,48.1497,48.0725,48.0936,397700.0
2012-04-02 14:00:00,68.51,68.54,68.43,68.43,147000.0,48.1006,48.1217,48.0444,48.0444,147000.0
2012-04-02 14:10:00,68.44,68.47,68.4,68.45,140300.0,48.0514,48.0725,48.0234,48.0585,140300.0
2012-04-02 14:20:00,68.45,68.48,68.41,68.42,120900.0,48.0585,48.0795,48.0304,48.0374,120900.0
2012-04-02 14:30:00,68.41,68.52,68.41,68.5,110700.0,48.0304,48.1076,48.0304,48.0936,110700.0
2012-04-02 14:40:00,68.5,68.56,68.5,68.55,139600.0,48.0936,48.1357,48.0936,48.1287,139600.0
2012-04-02 14:50:00,68.56,68.56,68.46,68.5,130700.0,48.1357,48.1357,48.0655,48.0936,130700.0
2012-04-02 15:00:00,68.5,68.53,68.44,68.46,269100.0,48.0936,48.1146,48.0514,48.0655,269100.0
2012-04-02 15:10:00,68.47,68.5,68.44,68.47,141400.0,48.0725,48.0936,48.0514,48.0725,141400.0
2012-04-02 15:20:00,68.48,68.56,68.48,68.53,152400.0,48.0795,48.1357,48.0795,48.1146,152400.0
2012-04-02 15:30:00,68.53,68.53,68.33,68.34,253200.0,48.1146,48.1146,47.9742,47.9812,253200.0
2012-04-02 15:40:00,68.34,68.4,68.26,68.28,334600.0,47.9812,48.0234,47.9251,47.9391,334600.0
2012-04-02 15:50:00,68.29,68.4,68.24,68.32,675500.0,47.9461,48.0234,47.911,47.9672,675500.0
2012-04-03 09:30:00,68.41,68.77,68.33,68.57,524800.0,48.0304,48.2831,47.9742,48.1427,524800.0
2012-04-03 09:40:00,68.56,68.59,68.3,68.34,277000.0,48.1357,48.1568,47.9532,47.9812,277000.0
2012-04-03 09:50:00,68.34,68.38,68.21,68.27,494000.0,47.9812,48.0093,47.89,47.9321,494000.0
2012-04-03 10:00:00,68.27,68.49,68.21,68.41,396700.0,47.9321,48.0866,47.89,48.0304,396700.0
2012-04-03 10:10:00,68.42,68.44,68.19,68.26,297800.0,48.0374,48.0514,47.8759,47.9251,297800.0
2012-04-03 10:20:00,68.25,68.41,68.2,68.39,382000.0,47.918,48.0304,47.8829,48.0163,382000.0
2012-04-03 10:30:00,68.39,68.44,68.29,68.37,198800.0,48.0163,48.0514,47.9461,48.0023,198800.0
2012-04-03 10:40:00,68.38,68.43,68.25,68.25,251000.0,48.0093,48.0444,47.918,47.918,251000.0
2012-04-03 10:50:00,68.25,68.33,68.24,68.32,186900.0,47.918,47.9742,47.911,47.9672,186900.0
2012-04-03 11:00:00,68.33,68.36,68.26,68.29,166100.0,47.9742,47.9953,47.9251,47.9461,166100.0
2012-04-03 11:10:00,68.28,68.31,68.21,68.29,197900.0,47.9391,47.9602,47.89,47.9461,197900.0
2012-04-03 11:20:00,68.29,68.33,68.24,68.29,141200.0,47.9461,47.9742,47.911,47.9461,141200.0
2012-04-03 11:30:00,68.3,68.3,68.1,68.1,211000.0,47.9532,47.9532,47.8127,47.8127,211000.0
2012-04-03 11:40:00,68.1,68.21,68.09,68.17,201600.0,47.8127,47.89,47.8057,47.8619,201600.0
2012-04-03 11:50:00,68.16,68.16,68.1,68.11,115900.0,47.8549,47.8549,47.8127,47.8198,115900.0
2012-04-03 12:00:00,68.1,68.11,68.0,68.01,169200.0,47.8127,47.8198,47.7425,47.7495,169200.0
2012-04-03 12:10:00,68.01,68.07,67.93,68.04,215400.0,47.7495,47.7917,47.6934,47.7706,215400.0
2012-04-03 12:20:00,68.04,68.15,68.04,68.08,152300.0,47.7706,47.8478,47.7706,47.7987,152300.0
2012-04-03 12:30:00,68.07,68.08,67.97,68.0,102800.0,47.7917,47.7987,47.7215,47.7425,102800.0
2012-04-03 12:40:00,68.0,68.1,68.0,68.1,76200.0,47.7425,47.8127,47.7425,47.8127,76200.0
2012-04-03 12:50:00,68.1,68.16,68.06,68.15,152300.0,47.8127,47.8549,47.7847,47.8478,152300.0
2012-04-03 13:00:00,68.15,68.2,68.1,68.15,174500.0,47.8478,47.8829,47.8127,47.8478,174500.0
2012-04-03 13:10:00,68.15,68.15,68.02,68.08,160100.0,47.8478,47.8478,47.7566,47.7987,160100.0
2012-04-03 13:20:00,68.07,68.08,67.9,67.99,224500.0,47.7917,47.7987,47.6723,47.7355,224500.0
2012-04-03 13:30:00,68.0,68.14,68.0,68.12,163300.0,47.7425,47.8408,47.7425,47.8268,163300.0
2012-04-03 13:40:00,68.11,68.11,68.02,68.06,95700.0,47.8198,47.8198,47.7566,47.7847,95700.0
2012-04-03 13:50:00,68.06,68.19,68.03,68.17,163700.0,47.7847,47.8759,47.7636,47.8619,163700.0
2012-04-03 14:00:00,68.17,68.17,67.89,67.9,421700.0,47.8619,47.8619,47.6653,47.6723,421700.0
2012-04-03 14:10:00,67.89,67.98,67.78,67.98,274100.0,47.6653,47.7285,47.5881,47.7285,274100.0
2012-04-03 14:20:00,67.98,68.02,67.86,67.95,187100.0,47.7285,47.7566,47.6442,47.7074,187100.0
2012-04-03 14:30:00,67.95,68.01,67.75,67.76,399500.0,47.7074,47.7495,47.567,47.574,399500.0
2012-04-03 14:40:00,67.77,67.84,67.74,67.81,283700.0,47.581,47.6302,47.56,47.6091,283700.0
2012-04-03 14:50:00,67.82,67.92,67.78,67.83,278400.0,47.6161,47.6864,47.5881,47.6232,278400.0
2012-04-03 15:00:00,67.84,67.99,67.81,67.94,264800.0,47.6302,47.7355,47.6091,47.7004,264800.0
2012-04-03 15:10:00,67.94,67.99,67.89,67.92,266400.0,47.7004,47.7355,47.6653,47.6864,266400.0
2012-04-03 15:20:00,67.92,67.93,67.74,67.76,317300.0,47.6864,47.6934,47.56,47.574,317300.0
2012-04-03 15:30:00,67.75,67.93,67.73,67.88,316800.0,47.567,47.6934,47.553,47.6583,316800.0
2012-04-03 15:40:00,67.89,68.05,67.83,68.05,309300.0,47.6653,47.7776,47.6232,47.7776,309300.0
2012-04-03 15:50:00,68.04,68.14,68.03,68.12,648100.0,47.7706,47.8408,47.7636,47.8268,648100.0
2012-04-04 09:30:00,67.34,67.71,67.27,67.59,419000.0,47.2791,47.5389,47.23,47.4547,419000.0
2012-04-04 09:40:00,67.59,67.7,67.54,67.59,158400.0,47.4547,47.5319,47.4196,47.4547,158400.0
2012-04-04 09:50:00,67.59,67.7,67.58,67.62,277300.0,47.4547,47.5319,47.4476,47.4757,277300.0
2012-04-04 10:00:00,67.61,67.62,67.37,67.38,285700.0,47.4687,47.4757,47.3002,47.3072,285700.0
2012-04-04 10:10:00,67.38,67.4,67.25,67.29,291700.0,47.3072,47.3213,47.216,47.244,291700.0
2012-04-04 10:20:00,67.28,67.41,67.25,67.41,297200.0,47.237,47.3283,47.216,47.3283,297200.0
2012-04-04 10:30:00,67.4,67.47,67.29,67.42,315800.0,47.3213,47.3704,47.244,47.3353,315800.0
2012-04-04 10:40:00,67.42,67.43,67.09,67.09,281200.0,47.3353,47.3423,47.1036,47.1036,281200.0
2012-04-04 10:50:00,67.1,67.1,66.85,66.92,402700.0,47.1106,47.1106,46.9351,46.9843,402700.0
2012-04-04 11:00:00,66.92,67.15,66.92,67.14,342300.0,46.9843,47.1457,46.9843,47.1387,342300.0
2012-04-04 11:10:00,67.14,67.16,67.01,67.11,187900.0,47.1387,47.1528,47.0475,47.1177,187900.0
2012-04-04 11:20:00,67.11,67.11,66.98,67.0,166900.0,47.1177,47.1177,47.0264,47.0404,166900.0
2012-04-04 11:30:00,67.01,67.1,67.0,67.06,142300.0,47.0475,47.1106,47.0404,47.0826,142300.0
2012-04-04 11:40:00,67.06,67.07,66.89,66.89,142200.0,47.0826,47.0896,46.9632,46.9632,142200.0
2012-04-04 11:50:00,66.9,66.97,66.84,66.88,220500.0,46.9702,47.0194,46.9281,46.9562,220500.0
2012-04-04 12:00:00,66.88,67.01,66.88,67.01,226800.0,46.9562,47.0475,46.9562,47.0475,226800.0
2012-04-04 12:10:00,67.01,67.15,67.0,67.14,241100.0,47.0475,47.1457,47.0404,47.1387,241100.0
2012-04-04 12:20:00,67.14,67.14,67.04,67.13,250100.0,47.1387,47.1387,47.0685,47.1317,250100.0
2012-04-04 12:30:00,67.13,67.15,67.06,67.13,196700.0,47.1317,47.1457,47.0826,47.1317,196700.0
2012-04-04 12:40:00,67.13,67.16,67.02,67.05,210100.0,47.1317,47.1528,47.0545,47.0755,210100.0
2012-04-04 12:50:00,67.06,67.08,66.99,67.02,242200.0,47.0826,47.0966,47.0334,47.0545,242200.0
2012-04-04 13:00:00,67.02,67.05,66.9,66.96,235900.0,47.0545,47.0755,46.9702,47.0123,235900.0
2012-04-04 13:10:00,66.95,67.01,66.95,66.99,266100.0,47.0053,47.0475,47.0053,47.0334,266100.0
2012-04-04 13:20:00,67.0,67.0,66.9,66.94,132900.0,47.0404,47.0404,46.9702,46.9983,132900.0
2012-04-04 13:30:00,66.94,67.0,66.91,66.99,222300.0,46.9983,47.0404,46.9772,47.0334,222300.0
2012-04-04 13:40:00,66.99,67.14,66.96,67.13,327900.0,47.0334,47.1387,47.0123,47.1317,327900.0
2012-04-04 13:50:00,67.14,67.26,67.11,67.22,238700.0,47.1387,47.223,47.1177,47.1949,238700.0
2012-04-04 14:00:00,67.21,67.23,67.16,67.19,272400.0,47.1879,47.2019,47.1528,47.1738,272400.0
2012-04-04 14:10:00,67.19,67.27,67.18,67.23,220800.0,47.1738,47.23,47.1668,47.2019,220800.0
2012-04-04 14:20:00,67.23,67.23,67.16,67.2,190800.0,47.2019,47.2019,47.1528,47.1808,190800.0
2012-04-04 14:30:00,67.2,67.36,67.15,67.35,225200.0,47.1808,47.2932,47.1457,47.2862,225200.0
2012-04-04 14:40:00,67.36,67.44,67.33,67.36,231000.0,47.2932,47.3494,47.2721,47.2932,231000.0
2012-04-04 14:50:00,67.37,67.37,67.21,67.22,236100.0,47.3002,47.3002,47.1879,47.1949,236100.0
2012-04-04 15:00:00,67.22,67.29,67.17,67.27,247300.0,47.1949,47.244,47.1598,47.23,247300.0
2012-04-04 15:10:00,67.26,67.33,67.22,67.28,280200.0,47.223,47.2721,47.1949,47.237,280200.0
2012-04-04 15:20:00,67.28,67.39,67.24,67.38,185800.0,47.237,47.3142,47.2089,47.3072,185800.0
2012-04-04 15:30:00,67.38,67.56,67.37,67.46,257300.0,47.3072,47.4336,47.3002,47.3634,257300.0
2012-04-04 15:40:00,67.47,67.58,67.46,67.58,361400.0,47.3704,47.4476,47.3634,47.4476,361400.0
2012-04-04 15:50:00,67.59,67.62,67.37,67.39,571600.0,47.4547,47.4757,47.3002,47.3142,571600.0
2012-04-05 09:30:00,67.31,67.39,67.11,67.2,192200.0,47.2581,47.3142,47.1177,47.1808,192200.0
2012-04-05 09:40:00,67.2,67.42,67.09,67.37,231200.0,47.1808,47.3353,47.1036,47.3002,231200.0
2012-04-05 09:50:00,67.36,67.37,67.12,67.23,270500.0,47.2932,47.3002,47.1247,47.2019,270500.0
2012-04-05 10:00:00,67.23,67.27,67.07,67.09,422200.0,47.2019,47.23,47.0896,47.1036,422200.0
2012-04-05 10:10:00,67.09,67.21,67.09,67.19,296600.0,47.1036,47.1879,47.1036,47.1738,296600.0
2012-04-05 10:20:00,67.19,67.37,67.16,67.29,264500.0,47.1738,47.3002,47.1528,47.244,264500.0
2012-04-05 10:30:00,67.3,67.36,67.19,67.28,248000.0,47.2511,47.2932,47.1738,47.237,248000.0
2012-04-05 10:40:00,67.28,67.34,67.24,67.28,280800.0,47.237,47.2791,47.2089,47.237,280800.0
2012-04-05 10:50:00,67.29,67.32,67.23,67.28,264800.0,47.244,47.2651,47.2019,47.237,264800.0
2012-04-05 11:00:00,67.28,67.3,67.2,67.27,349000.0,47.237,47.2511,47.1808,47.23,349000.0
2012-04-05 11:10:00,67.27,67.32,67.19,67.23,467400.0,47.23,47.2651,47.1738,47.2019,467400.0
2012-04-05 11:20:00,67.24,67.29,67.21,67.24,374400.0,47.2089,47.244,47.1879,47.2089,374400.0
2012-04-05 11:30:00,67.24,67.48,67.23,67.45,300900.0,47.2089,47.3774,47.2019,47.3564,300900.0
2012-04-05 11:40:00,67.45,67.5,67.42,67.43,165000.0,47.3564,47.3915,47.3353,47.3423,165000.0
2012-04-05 11:50:00,67.42,67.49,67.34,67.44,136000.0,47.3353,47.3845,47.2791,47.3494,136000.0
2012-04-05 12:00:00,67.45,67.5,67.41,67.45,188700.0,47.3564,47.3915,47.3283,47.3564,188700.0
2012-04-05 12:10:00,67.45,67.49,67.4,67.45,244600.0,47.3564,47.3845,47.3213,47.3564,244600.0
2012-04-05 12:20:00,67.45,67.51,67.4,67.49,195700.0,47.3564,47.3985,47.3213,47.3845,195700.0
2012-04-05 12:30:00,67.5,67.55,67.45,67.46,125400.0,47.3915,47.4266,47.3564,47.3634,125400.0
2012-04-05 12:40:00,67.47,67.5,67.43,67.45,202900.0,47.3704,47.3915,47.3423,47.3564,202900.0
2012-04-05 12:50:00,67.45,67.5,67.44,67.5,250100.0,47.3564,47.3915,47.3494,47.3915,250100.0
2012-04-05 13:00:00,67.5,67.59,67.49,67.56,115500.0,47.3915,47.4547,47.3845,47.4336,115500.0
2012-04-05 13:10:00,67.56,67.56,67.46,67.47,193400.0,47.4336,47.4336,47.3634,47.3704,193400.0
2012-04-05 13:20:00,67.47,67.5,67.45,67.47,94700.0,47.3704,47.3915,47.3564,47.3704,94700.0
2012-04-05 13:30:00,67.47,67.6,67.44,67.58,269900.0,47.3704,47.4617,47.3494,47.4476,269900.0
2012-04-05 13:40:00,67.57,67.58,67.38,67.39,303300.0,47.4406,47.4476,47.3072,47.3142,303300.0
2012-04-05 13:50:00,67.39,67.46,67.36,67.46,226600.0,47.3142,47.3634,47.2932,47.3634,226600.0
2012-04-05 14:00:00,67.46,67.49,67.42,67.43,184800.0,47.3634,47.3845,47.3353,47.3423,184800.0
2012-04-05 14:10:00,67.44,67.47,67.4,67.46,165400.0,47.3494,47.3704,47.3213,47.3634,165400.0
2012-04-05 14:20:00,67.46,67.48,67.4,67.44,187600.0,47.3634,47.3774,47.3213,47.3494,187600.0
2012-04-05 14:30:00,67.44,67.45,67.37,67.4,142700.0,47.3494,47.3564,47.3002,47.3213,142700.0
2012-04-05 14:40:00,67.4,67.42,67.36,67.36,113100.0,47.3213,47.3353,47.2932,47.2932,113100.0
2012-04-05 14:50:00,67.36,67.45,67.35,67.4,182400.0,47.2932,47.3564,47.2862,47.3213,182400.0
2012-04-05 15:00:00,67.4,67.41,67.34,67.35,279800.0,47.3213,47.3283,47.2791,47.2862,279800.0
2012-04-05 15:10:00,67.36,67.36,67.24,67.27,240800.0,47.2932,47.2932,47.2089,47.23,240800.0
2012-04-05 15:20:00,67.27,67.34,67.25,67.31,376700.0,47.23,47.2791,47.216,47.2581,376700.0
2012-04-05 15:30:00,67.31,67.32,67.27,67.29,276900.0,47.2581,47.2651,47.23,47.244,276900.0
2012-04-05 15:40:00,67.28,67.29,67.23,67.25,476600.0,47.237,47.244,47.2019,47.216,476600.0
2012-04-05 15:50:00,67.25,67.27,67.16,67.19,1229800.0,47.216,47.23,47.1528,47.1738,1229800.0
2012-04-09 09:30:00,66.12,66.4,65.58,66.27,661900.0,46.4226,46.6192,46.0435,46.5279,661900.0
2012-04-09 09:40:00,66.27,66.58,66.2,66.4,315400.0,46.5279,46.7455,46.4788,46.6192,315400.0
2012-04-09 09:50:00,66.41,66.41,66.22,66.25,257400.0,46.6262,46.6262,46.4928,46.5139,257400.0
2012-04-09 10:00:00,66.26,66.62,66.25,66.51,409000.0,46.5209,46.7736,46.5139,46.6964,409000.0
2012-04-09 10:10:00,66.51,66.75,66.51,66.65,215600.0,46.6964,46.8649,46.6964,46.7947,215600.0
2012-04-09 10:20:00,66.65,66.82,66.57,66.77,313300.0,46.7947,46.9141,46.7385,46.8789,313300.0
2012-04-09 10:30:00,66.77,66.78,66.62,66.65,266900.0,46.8789,46.886,46.7736,46.7947,266900.0
2012-04-09 10:40:00,66.65,66.77,66.64,66.69,355900.0,46.7947,46.8789,46.7877,46.8228,355900.0
2012-04-09 10:50:00,66.69,66.84,66.68,66.8,368000.0,46.8228,46.9281,46.8158,46.9,368000.0
2012-04-09 11:00:00,66.81,66.83,66.62,66.71,196000.0,46.907,46.9211,46.7736,46.8368,196000.0
2012-04-09 11:10:00,66.71,66.77,66.55,66.59,240400.0,46.8368,46.8789,46.7245,46.7526,240400.0
2012-04-09 11:20:00,66.59,66.61,66.53,66.55,165400.0,46.7526,46.7666,46.7104,46.7245,165400.0
2012-04-09 11:30:00,66.55,66.69,66.54,66.63,202900.0,46.7245,46.8228,46.7175,46.7807,202900.0
2012-04-09 11:40:00,66.64,66.7,66.58,66.65,200800.0,46.7877,46.8298,46.7455,46.7947,200800.0
2012-04-09 11:50:00,66.65,66.67,66.55,66.62,248000.0,46.7947,46.8087,46.7245,46.7736,248000.0
2012-04-09 12:00:00,66.62,66.63,66.5,66.56,159100.0,46.7736,46.7807,46.6894,46.7315,159100.0
2012-04-09 12:10:00,66.55,66.66,66.54,66.57,158300.0,46.7245,46.8017,46.7175,46.7385,158300.0
2012-04-09 12:20:00,66.58,66.6,66.54,66.6,181700.0,46.7455,46.7596,46.7175,46.7596,181700.0
2012-04-09 12:30:00,66.6,66.7,66.53,66.67,259000.0,46.7596,46.8298,46.7104,46.8087,259000.0
2012-04-09 12:40:00,66.68,66.82,66.65,66.79,123100.0,46.8158,46.9141,46.7947,46.893,123100.0
2012-04-09 12:50:00,66.79,66.79,66.67,66.73,84700.0,46.893,46.893,46.8087,46.8509,84700.0
2012-04-09 13:00:00,66.73,66.74,66.67,66.7,100200.0,46.8509,46.8579,46.8087,46.8298,100200.0
2012-04-09 13:10:00,66.7,66.71,66.62,66.62,68600.0,46.8298,46.8368,46.7736,46.7736,68600.0
2012-04-09 13:20:00,66.63,66.65,66.58,66.58,78900.0,46.7807,46.7947,46.7455,46.7455,78900.0
2012-04-09 13:30:00,66.58,66.63,66.56,66.62,125600.0,46.7455,46.7807,46.7315,46.7736,125600.0
2012-04-09 13:40:00,66.62,66.67,66.56,66.67,204600.0,46.7736,46.8087,46.7315,46.8087,204600.0
2012-04-09 13:50:00,66.67,66.74,66.62,66.73,195100.0,46.8087,46.8579,46.7736,46.8509,195100.0
2012-04-09 14:00:00,66.72,66.73,66.6,66.68,139100.0,46.8438,46.8509,46.7596,46.8158,139100.0
2012-04-09 14:10:00,66.69,66.69,66.57,66.63,212900.0,46.8228,46.8228,46.7385,46.7807,212900.0
2012-04-09 14:20:00,66.64,66.67,66.61,66.64,142100.0,46.7877,46.8087,46.7666,46.7877,142100.0
2012-04-09 14:30:00,66.63,66.7,66.58,66.66,290300.0,46.7807,46.8298,46.7455,46.8017,290300.0
2012-04-09 14:40:00,66.66,66.71,66.57,66.62,169500.0,46.8017,46.8368,46.7385,46.7736,169500.0
2012-04-09 14:50:00,66.62,66.71,66.59,66.63,236600.0,46.7736,46.8368,46.7526,46.7807,236600.0
2012-04-09 15:00:00,66.63,66.74,66.63,66.66,160600.0,46.7807,46.8579,46.7807,46.8017,160600.0
2012-04-09 15:10:00,66.66,66.69,66.6,66.68,134400.0,46.8017,46.8228,46.7596,46.8158,134400.0
2012-04-09 15:20:00,66.67,66.72,66.58,66.59,208400.0,46.8087,46.8438,46.7455,46.7526,208400.0
2012-04-09 15:30:00,66.58,66.69,66.58,66.6,363900.0,46.7455,46.8228,46.7455,46.7596,363900.0
2012-04-09 15:40:00,66.61,66.67,66.54,66.67,292300.0,46.7666,46.8087,46.7175,46.8087,292300.0
2012-04-09 15:50:00,66.67,66.67,66.49,66.51,462100.0,46.8087,46.8087,46.6824,46.6964,462100.0
2012-04-10 09:30:00,66.71,67.09,66.57,66.95,661200.0,46.8368,47.1036,46.7385,47.0053,661200.0
2012-04-10 09:40:00,66.94,66.99,66.86,66.91,361800.0,46.9983,47.0334,46.9421,46.9772,361800.0
2012-04-10 09:50:00,66.91,66.97,66.77,66.82,454100.0,46.9772,47.0194,46.8789,46.9141,454100.0
2012-04-10 10:00:00,66.83,66.89,66.59,66.61,491400.0,46.9211,46.9632,46.7526,46.7666,491400.0
2012-04-10 10:10:00,66.61,66.66,66.53,66.57,314000.0,46.7666,46.8017,46.7104,46.7385,314000.0
2012-04-10 10:20:00,66.58,66.72,66.47,66.68,317200.0,46.7455,46.8438,46.6683,46.8158,317200.0
2012-04-10 10:30:00,66.67,66.7,66.59,66.64,204700.0,46.8087,46.8298,46.7526,46.7877,204700.0
2012-04-10 10:40:00,66.62,66.77,66.58,66.74,267800.0,46.7736,46.8789,46.7455,46.8579,267800.0
2012-04-10 10:50:00,66.75,66.76,66.63,66.75,265700.0,46.8649,46.8719,46.7807,46.8649,265700.0
2012-04-10 11:00:00,66.75,66.83,66.73,66.76,309800.0,46.8649,46.9211,46.8509,46.8719,309800.0
2012-04-10 11:10:00,66.75,66.77,66.6,66.6,216300.0,46.8649,46.8789,46.7596,46.7596,216300.0
2012-04-10 11:20:00,66.6,66.71,66.56,66.69,326500.0,46.7596,46.8368,46.7315,46.8228,326500.0
2012-04-10 11:30:00,66.69,66.72,66.5,66.58,294300.0,46.8228,46.8438,46.6894,46.7455,294300.0
2012-04-10 11:40:00,66.57,66.66,66.52,66.62,284700.0,46.7385,46.8017,46.7034,46.7736,284700.0
2012-04-10 11:50:00,66.62,66.63,66.26,66.33,758700.0,46.7736,46.7807,46.5209,46.57,758700.0
2012-04-10 12:00:00,66.33,66.44,66.13,66.26,586100.0,46.57,46.6473,46.4296,46.5209,586100.0
2012-04-10 12:10:00,66.27,66.47,66.08,66.36,750700.0,46.5279,46.6683,46.3945,46.5911,750700.0
2012-04-10 12:20:00,66.36,66.43,66.3,66.38,611100.0,46.5911,46.6402,46.549,46.6051,611100.0
2012-04-10 12:30:00,66.39,66.4,66.23,66.29,279900.0,46.6122,46.6192,46.4998,46.5419,279900.0
2012-04-10 12:40:00,66.29,66.58,66.26,66.37,374000.0,46.5419,46.7455,46.5209,46.5981,374000.0
2012-04-10 12:50:00,66.37,66.44,66.32,66.43,345200.0,46.5981,46.6473,46.563,46.6402,345200.0
2012-04-10 13:00:00,66.43,66.55,66.4,66.48,225500.0,46.6402,46.7245,46.6192,46.6753,225500.0
2012-04-10 13:10:00,66.48,66.5,66.27,66.28,219300.0,46.6753,46.6894,46.5279,46.5349,219300.0
2012-04-10 13:20:00,66.28,66.46,66.24,66.31,339700.0,46.5349,46.6613,46.5068,46.556,339700.0
2012-04-10 13:30:00,66.32,66.36,66.25,66.31,255500.0,46.563,46.5911,46.5139,46.556,255500.0
2012-04-10 13:40:00,66.31,66.5,66.28,66.48,319700.0,46.556,46.6894,46.5349,46.6753,319700.0
2012-04-10 13:50:00,66.48,66.5,66.39,66.44,180300.0,46.6753,46.6894,46.6122,46.6473,180300.0
2012-04-10 14:00:00,66.44,66.46,66.34,66.42,301800.0,46.6473,46.6613,46.577,46.6332,301800.0
2012-04-10 14:10:00,66.42,66.5,66.4,66.45,258600.0,46.6332,46.6894,46.6192,46.6543,258600.0
2012-04-10 14:20:00,66.45,66.47,66.29,66.39,213400.0,46.6543,46.6683,46.5419,46.6122,213400.0
2012-04-10 14:30:00,66.38,66.4,66.07,66.13,288300.0,46.6051,46.6192,46.3875,46.4296,288300.0
2012-04-10 14:40:00,66.13,66.34,66.13,66.33,258400.0,46.4296,46.577,46.4296,46.57,258400.0
2012-04-10 14:50:00,66.33,66.36,66.23,66.3,176400.0,46.57,46.5911,46.4998,46.549,176400.0
2012-04-10 15:00:00,66.3,66.31,66.1,66.14,258300.0,46.549,46.556,46.4085,46.4366,258300.0
2012-04-10 15:10:00,66.14,66.23,66.07,66.21,369400.0,46.4366,46.4998,46.3875,46.4858,369400.0
2012-04-10 15:20:00,66.21,66.25,66.1,66.14,216600.0,46.4858,46.5139,46.4085,46.4366,216600.0
2012-04-10 15:30:00,66.14,66.33,66.12,66.24,516700.0,46.4366,46.57,46.4226,46.5068,516700.0
2012-04-10 15:40:00,66.23,66.34,66.13,66.3,575300.0,46.4998,46.577,46.4296,46.549,575300.0
2012-04-10 15:50:00,66.29,66.33,66.17,66.22,1165300.0,46.5419,46.57,46.4577,46.4928,1165300.0
2012-04-11 09:30:00,66.92,67.5,66.42,66.43,863600.0,46.9843,47.3915,46.6332,46.6402,863600.0
2012-04-11 09:40:00,66.44,66.65,66.32,66.33,276500.0,46.6473,46.7947,46.563,46.57,276500.0
2012-04-11 09:50:00,66.33,66.56,66.26,66.49,370700.0,46.57,46.7315,46.5209,46.6824,370700.0
2012-04-11 10:00:00,66.49,66.66,66.43,66.48,437800.0,46.6824,46.8017,46.6402,46.6753,437800.0
2012-04-11 10:10:00,66.48,66.61,66.45,66.61,428500.0,46.6753,46.7666,46.6543,46.7666,428500.0
2012-04-11 10:20:00,66.6,66.61,66.45,66.46,302400.0,46.7596,46.7666,46.6543,46.6613,302400.0
2012-04-11 10:30:00,66.47,66.7,66.46,66.52,422600.0,46.6683,46.8298,46.6613,46.7034,422600.0
2012-04-11 10:40:00,66.52,66.55,66.4,66.51,301800.0,46.7034,46.7245,46.6192,46.6964,301800.0
2012-04-11 10:50:00,66.51,66.59,66.44,66.59,214000.0,46.6964,46.7526,46.6473,46.7526,214000.0
2012-04-11 11:00:00,66.58,66.69,66.55,66.68,355600.0,46.7455,46.8228,46.7245,46.8158,355600.0
2012-04-11 11:10:00,66.68,66.75,66.65,66.73,217800.0,46.8158,46.8649,46.7947,46.8509,217800.0
2012-04-11 11:20:00,66.73,66.73,66.62,66.65,294500.0,46.8509,46.8509,46.7736,46.7947,294500.0
2012-04-11 11:30:00,66.65,66.74,66.64,66.67,245000.0,46.7947,46.8579,46.7877,46.8087,245000.0
2012-04-11 11:40:00,66.67,66.68,66.51,66.53,274100.0,46.8087,46.8158,46.6964,46.7104,274100.0
2012-04-11 11:50:00,66.52,66.61,66.51,66.52,159400.0,46.7034,46.7666,46.6964,46.7034,159400.0
2012-04-11 12:00:00,66.53,66.55,66.41,66.45,194100.0,46.7104,46.7245,46.6262,46.6543,194100.0
2012-04-11 12:10:00,66.45,66.53,66.45,66.47,147100.0,46.6543,46.7104,46.6543,46.6683,147100.0
2012-04-11 12:20:00,66.48,66.55,66.46,66.49,112500.0,46.6753,46.7245,46.6613,46.6824,112500.0
2012-04-11 12:30:00,66.49,66.52,66.42,66.51,60500.0,46.6824,46.7034,46.6332,46.6964,60500.0
2012-04-11 12:40:00,66.51,66.6,66.51,66.55,89700.0,46.6964,46.7596,46.6964,46.7245,89700.0
2012-04-11 12:50:00,66.56,66.62,66.51,66.62,169400.0,46.7315,46.7736,46.6964,46.7736,169400.0
2012-04-11 13:00:00,66.62,66.64,66.55,66.57,170300.0,46.7736,46.7877,46.7245,46.7385,170300.0
2012-04-11 13:10:00,66.56,66.58,66.51,66.55,101100.0,46.7315,46.7455,46.6964,46.7245,101100.0
2012-04-11 13:20:00,66.55,66.58,66.5,66.51,104100.0,46.7245,46.7455,46.6894,46.6964,104100.0
2012-04-11 13:30:00,66.52,66.52,66.43,66.51,237700.0,46.7034,46.7034,46.6402,46.6964,237700.0
2012-04-11 13:40:00,66.51,66.58,66.48,66.57,122000.0,46.6964,46.7455,46.6753,46.7385,122000.0
2012-04-11 13:50:00,66.57,66.61,66.54,66.59,216800.0,46.7385,46.7666,46.7175,46.7526,216800.0
2012-04-11 14:00:00,66.59,66.61,66.49,66.52,183400.0,46.7526,46.7666,46.6824,46.7034,183400.0
2012-04-11 14:10:00,66.52,66.58,66.47,66.53,117700.0,46.7034,46.7455,46.6683,46.7104,117700.0
2012-04-11 14:20:00,66.53,66.57,66.41,66.44,235800.0,46.7104,46.7385,46.6262,46.6473,235800.0
2012-04-11 14:30:00,66.45,66.48,66.37,66.43,347800.0,46.6543,46.6753,46.5981,46.6402,347800.0
2012-04-11 14:40:00,66.43,66.44,66.35,66.39,164500.0,46.6402,46.6473,46.5841,46.6122,164500.0
2012-04-11 14:50:00,66.39,66.52,66.38,66.48,133500.0,46.6122,46.7034,46.6051,46.6753,133500.0
2012-04-11 15:00:00,66.48,66.49,66.34,66.39,283700.0,46.6753,46.6824,46.577,46.6122,283700.0
2012-04-11 15:10:00,66.39,66.41,66.3,66.37,206500.0,46.6122,46.6262,46.549,46.5981,206500.0
2012-04-11 15:20:00,66.37,66.4,66.3,66.33,273600.0,46.5981,46.6192,46.549,46.57,273600.0
2012-04-11 15:30:00,66.33,66.39,66.28,66.3,270800.0,46.57,46.6122,46.5349,46.549,270800.0
2012-04-11 15:40:00,66.29,66.32,66.1,66.16,697700.0,46.5419,46.563,46.4085,46.4507,697700.0
2012-04-11 15:50:00,66.15,66.25,66.11,66.22,878700.0,46.4436,46.5139,46.4156,46.4928,878700.0
2012-04-12 09:30:00,66.52,66.65,66.32,66.53,531500.0,46.7034,46.7947,46.563,46.7104,531500.0
2012-04-12 09:40:00,66.53,66.99,66.51,66.89,515500.0,46.7104,47.0334,46.6964,46.9632,515500.0
2012-04-12 09:50:00,66.9,67.01,66.66,66.96,443000.0,46.9702,47.0475,46.8017,47.0123,443000.0
2012-04-12 10:00:00,66.96,67.09,66.92,67.09,278500.0,47.0123,47.1036,46.9843,47.1036,278500.0
2012-04-12 10:10:00,67.09,67.18,67.05,67.13,243900.0,47.1036,47.1668,47.0755,47.1317,243900.0
2012-04-12 10:20:00,67.13,67.4,67.07,67.36,419300.0,47.1317,47.3213,47.0896,47.2932,419300.0
2012-04-12 10:30:00,67.35,67.5,67.3,67.45,393200.0,47.2862,47.3915,47.2511,47.3564,393200.0
2012-04-12 10:40:00,67.46,67.57,67.36,67.56,301900.0,47.3634,47.4406,47.2932,47.4336,301900.0
2012-04-12 10:50:00,67.56,67.59,67.47,67.54,284700.0,47.4336,47.4547,47.3704,47.4196,284700.0
2012-04-12 11:00:00,67.53,67.71,67.52,67.69,464500.0,47.4125,47.5389,47.4055,47.5249,464500.0
2012-04-12 11:10:00,67.69,67.84,67.67,67.81,320100.0,47.5249,47.6302,47.5108,47.6091,320100.0
2012-04-12 11:20:00,67.81,67.86,67.75,67.77,270800.0,47.6091,47.6442,47.567,47.581,270800.0
2012-04-12 11:30:00,67.77,67.78,67.65,67.67,248100.0,47.581,47.5881,47.4968,47.5108,248100.0
2012-04-12 11:40:00,67.67,67.81,67.65,67.78,244200.0,47.5108,47.6091,47.4968,47.5881,244200.0
2012-04-12 11:50:00,67.78,67.82,67.76,67.8,253800.0,47.5881,47.6161,47.574,47.6021,253800.0
2012-04-12 12:00:00,67.8,67.83,67.64,67.71,244900.0,47.6021,47.6232,47.4898,47.5389,244900.0
2012-04-12 12:10:00,67.71,67.74,67.64,67.69,233800.0,47.5389,47.56,47.4898,47.5249,233800.0
2012-04-12 12:20:00,67.68,67.72,67.61,67.67,157000.0,47.5179,47.5459,47.4687,47.5108,157000.0
2012-04-12 12:30:00,67.66,67.73,67.63,67.73,149200.0,47.5038,47.553,47.4827,47.553,149200.0
2012-04-12 12:40:00,67.73,67.98,67.71,67.97,611300.0,47.553,47.7285,47.5389,47.7215,611300.0
2012-04-12 12:50:00,67.96,68.08,67.95,68.06,329500.0,47.7144,47.7987,47.7074,47.7847,329500.0
2012-04-12 13:00:00,68.06,68.07,68.0,68.06,128400.0,47.7847,47.7917,47.7425,47.7847,128400.0
2012-04-12 13:10:00,68.06,68.14,67.97,67.98,254700.0,47.7847,47.8408,47.7215,47.7285,254700.0
2012-04-12 13:20:00,67.98,68.0,67.89,67.99,216000.0,47.7285,47.7425,47.6653,47.7355,216000.0
2012-04-12 13:30:00,67.99,68.2,67.97,68.15,343600.0,47.7355,47.8829,47.7215,47.8478,343600.0
2012-04-12 13:40:00,68.15,68.17,68.05,68.12,230500.0,47.8478,47.8619,47.7776,47.8268,230500.0
2012-04-12 13:50:00,68.12,68.13,67.86,67.91,435300.0,47.8268,47.8338,47.6442,47.6793,435300.0
2012-04-12 14:00:00,67.9,68.04,67.89,68.04,252500.0,47.6723,47.7706,47.6653,47.7706,252500.0
2012-04-12 14:10:00,68.04,68.11,68.01,68.1,138000.0,47.7706,47.8198,47.7495,47.8127,138000.0
2012-04-12 14:20:00,68.1,68.2,68.06,68.08,401800.0,47.8127,47.8829,47.7847,47.7987,401800.0
2012-04-12 14:30:00,68.08,68.19,68.08,68.18,342600.0,47.7987,47.8759,47.7987,47.8689,342600.0
2012-04-12 14:40:00,68.18,68.22,68.11,68.17,227400.0,47.8689,47.897,47.8198,47.8619,227400.0
2012-04-12 14:50:00,68.17,68.2,68.11,68.14,198000.0,47.8619,47.8829,47.8198,47.8408,198000.0
2012-04-12 15:00:00,68.15,68.17,68.09,68.15,182900.0,47.8478,47.8619,47.8057,47.8478,182900.0
2012-04-12 15:10:00,68.16,68.36,68.15,68.31,455600.0,47.8549,47.9953,47.8478,47.9602,455600.0
2012-04-12 15:20:00,68.31,68.42,68.28,68.4,639100.0,47.9602,48.0374,47.9391,48.0234,639100.0
2012-04-12 15:30:00,68.4,68.4,68.17,68.29,634700.0,48.0234,48.0234,47.8619,47.9461,634700.0
2012-04-12 15:40:00,68.3,68.57,68.26,68.3,988300.0,47.9532,48.1427,47.9251,47.9532,988300.0
2012-04-12 15:50:00,68.31,68.44,68.2,68.31,1485200.0,47.9602,48.0514,47.8829,47.9602,1485200.0
2012-04-13 09:30:00,68.0,68.13,67.5,67.59,882400.0,47.7425,47.8338,47.3915,47.4547,882400.0
2012-04-13 09:40:00,67.58,67.9,67.44,67.59,612600.0,47.4476,47.6723,47.3494,47.4547,612600.0
2012-04-13 09:50:00,67.59,67.67,67.3,67.31,372700.0,47.4547,47.5108,47.2511,47.2581,372700.0
2012-04-13 10:00:00,67.31,67.49,67.27,67.44,371600.0,47.2581,47.3845,47.23,47.3494,371600.0
2012-04-13 10:10:00,67.43,67.49,67.23,67.26,345100.0,47.3423,47.3845,47.2019,47.223,345100.0
2012-04-13 10:20:00,67.27,67.34,67.09,67.14,456900.0,47.23,47.2791,47.1036,47.1387,456900.0
2012-04-13 10:30:00,67.14,67.19,67.0,67.15,401400.0,47.1387,47.1738,47.0404,47.1457,401400.0
2012-04-13 10:40:00,67.15,67.28,67.01,67.01,401600.0,47.1457,47.237,47.0475,47.0475,401600.0
2012-04-13 10:50:00,67.02,67.26,67.01,67.25,374100.0,47.0545,47.223,47.0475,47.216,374100.0
2012-04-13 11:00:00,67.25,67.35,67.22,67.31,346700.0,47.216,47.2862,47.1949,47.2581,346700.0
2012-04-13 11:10:00,67.31,67.34,67.11,67.13,502700.0,47.2581,47.2791,47.1177,47.1317,502700.0
2012-04-13 11:20:00,67.13,67.27,67.11,67.12,418400.0,47.1317,47.23,47.1177,47.1247,418400.0
2012-04-13 11:30:00,67.11,67.12,67.0,67.06,346300.0,47.1177,47.1247,47.0404,47.0826,346300.0
2012-04-13 11:40:00,67.06,67.19,67.01,67.15,368500.0,47.0826,47.1738,47.0475,47.1457,368500.0
2012-04-13 11:50:00,67.16,67.16,67.01,67.04,269700.0,47.1528,47.1528,47.0475,47.0685,269700.0
2012-04-13 12:00:00,67.04,67.11,66.94,66.94,319000.0,47.0685,47.1177,46.9983,46.9983,319000.0
2012-04-13 12:10:00,66.94,66.98,66.85,66.9,271600.0,46.9983,47.0264,46.9351,46.9702,271600.0
2012-04-13 12:20:00,66.89,66.89,66.71,66.71,351000.0,46.9632,46.9632,46.8368,46.8368,351000.0
2012-04-13 12:30:00,66.72,66.92,66.71,66.87,255500.0,46.8438,46.9843,46.8368,46.9492,255500.0
2012-04-13 12:40:00,66.86,66.87,66.74,66.83,236400.0,46.9421,46.9492,46.8579,46.9211,236400.0
2012-04-13 12:50:00,66.82,66.86,66.77,66.83,200600.0,46.9141,46.9421,46.8789,46.9211,200600.0
2012-04-13 13:00:00,66.82,66.83,66.75,66.79,173200.0,46.9141,46.9211,46.8649,46.893,173200.0
2012-04-13 13:10:00,66.79,66.95,66.78,66.86,260000.0,46.893,47.0053,46.886,46.9421,260000.0
2012-04-13 13:20:00,66.85,66.88,66.8,66.81,116800.0,46.9351,46.9562,46.9,46.907,116800.0
2012-04-13 13:30:00,66.81,66.85,66.72,66.83,327100.0,46.907,46.9351,46.8438,46.9211,327100.0
2012-04-13 13:40:00,66.82,66.89,66.81,66.85,191100.0,46.9141,46.9632,46.907,46.9351,191100.0
2012-04-13 13:50:00,66.84,66.89,66.78,66.8,211300.0,46.9281,46.9632,46.886,46.9,211300.0
2012-04-13 14:00:00,66.8,66.87,66.75,66.79,280800.0,46.9,46.9492,46.8649,46.893,280800.0
2012-04-13 14:10:00,66.78,66.81,66.72,66.81,202400.0,46.886,46.907,46.8438,46.907,202400.0
2012-04-13 14:20:00,66.81,66.88,66.66,66.7,265000.0,46.907,46.9562,46.8017,46.8298,265000.0
2012-04-13 14:30:00,66.7,66.81,66.68,66.77,129000.0,46.8298,46.907,46.8158,46.8789,129000.0
2012-04-13 14:40:00,66.77,66.82,66.7,66.81,154000.0,46.8789,46.9141,46.8298,46.907,154000.0
2012-04-13 14:50:00,66.81,66.82,66.76,66.81,149600.0,46.907,46.9141,46.8719,46.907,149600.0
2012-04-13 15:00:00,66.81,66.9,66.77,66.9,145000.0,46.907,46.9702,46.8789,46.9702,145000.0
2012-04-13 15:10:00,66.9,66.9,66.78,66.83,191500.0,46.9702,46.9702,46.886,46.9211,191500.0
2012-04-13 15:20:00,66.83,66.86,66.73,66.76,224500.0,46.9211,46.9421,46.8509,46.8719,224500.0
2012-04-13 15:30:00,66.77,66.9,66.77,66.78,406400.0,46.8789,46.9702,46.8789,46.886,406400.0
2012-04-13 15:40:00,66.78,66.83,66.66,66.76,760900.0,46.886,46.9211,46.8017,46.8719,760900.0
2012-04-13 15:50:00,66.75,66.8,66.59,66.66,1062000.0,46.8649,46.9,46.7526,46.8017,1062000.0
2012-04-16 09:30:00,67.3,67.5,66.72,66.9,751100.0,47.2511,47.3915,46.8438,46.9702,751100.0
2012-04-16 09:40:00,66.91,66.92,66.46,66.47,788300.0,46.9772,46.9843,46.6613,46.6683,788300.0
2012-04-16 09:50:00,66.46,66.47,65.56,65.6,1269700.0,46.6613,46.6683,46.0294,46.0575,1269700.0
2012-04-16 10:00:00,65.57,65.9,65.53,65.87,886500.0,46.0364,46.2681,46.0083,46.2471,886500.0
2012-04-16 10:10:00,65.87,65.9,65.63,65.8,652200.0,46.2471,46.2681,46.0786,46.1979,652200.0
2012-04-16 10:20:00,65.8,66.15,65.79,66.12,614400.0,46.1979,46.4436,46.1909,46.4226,614400.0
2012-04-16 10:30:00,66.11,66.17,66.0,66.03,276800.0,46.4156,46.4577,46.3383,46.3594,276800.0
2012-04-16 10:40:00,66.04,66.24,66.0,66.14,321900.0,46.3664,46.5068,46.3383,46.4366,321900.0
2012-04-16 10:50:00,66.14,66.14,66.03,66.09,266500.0,46.4366,46.4366,46.3594,46.4015,266500.0
2012-04-16 11:00:00,66.09,66.19,66.07,66.12,222600.0,46.4015,46.4717,46.3875,46.4226,222600.0
2012-04-16 11:10:00,66.13,66.19,66.02,66.03,288400.0,46.4296,46.4717,46.3524,46.3594,288400.0
2012-04-16 11:20:00,66.03,66.07,66.0,66.01,220800.0,46.3594,46.3875,46.3383,46.3454,220800.0
2012-04-16 11:30:00,66.02,66.05,65.93,66.05,268600.0,46.3524,46.3734,46.2892,46.3734,268600.0
2012-04-16 11:40:00,66.04,66.12,66.0,66.06,171400.0,46.3664,46.4226,46.3383,46.3805,171400.0
2012-04-16 11:50:00,66.06,66.11,66.0,66.05,155600.0,46.3805,46.4156,46.3383,46.3734,155600.0
2012-04-16 12:00:00,66.05,66.08,65.96,66.01,309100.0,46.3734,46.3945,46.3102,46.3454,309100.0
2012-04-16 12:10:00,66.01,66.05,65.99,66.02,225600.0,46.3454,46.3734,46.3313,46.3524,225600.0
2012-04-16 12:20:00,66.03,66.09,65.97,66.06,330600.0,46.3594,46.4015,46.3173,46.3805,330600.0
2012-04-16 12:30:00,66.06,66.11,65.96,66.01,323600.0,46.3805,46.4156,46.3102,46.3454,323600.0
2012-04-16 12:40:00,66.0,66.07,65.99,66.01,302400.0,46.3383,46.3875,46.3313,46.3454,302400.0
2012-04-16 12:50:00,66.01,66.06,65.93,66.06,214700.0,46.3454,46.3805,46.2892,46.3805,214700.0
2012-04-16 13:00:00,66.06,66.23,66.0,66.21,252700.0,46.3805,46.4998,46.3383,46.4858,252700.0
2012-04-16 13:10:00,66.21,66.21,66.1,66.16,200000.0,46.4858,46.4858,46.4085,46.4507,200000.0
2012-04-16 13:20:00,66.17,66.18,66.0,66.12,232500.0,46.4577,46.4647,46.3383,46.4226,232500.0
2012-04-16 13:30:00,66.11,66.29,66.11,66.25,211700.0,46.4156,46.5419,46.4156,46.5139,211700.0
2012-04-16 13:40:00,66.25,66.41,66.23,66.37,180600.0,46.5139,46.6262,46.4998,46.5981,180600.0
2012-04-16 13:50:00,66.37,66.48,66.34,66.39,235100.0,46.5981,46.6753,46.577,46.6122,235100.0
2012-04-16 14:00:00,66.38,66.43,66.29,66.35,258600.0,46.6051,46.6402,46.5419,46.5841,258600.0
2012-04-16 14:10:00,66.34,66.42,66.32,66.4,127600.0,46.577,46.6332,46.563,46.6192,127600.0
2012-04-16 14:20:00,66.39,66.4,66.25,66.3,194100.0,46.6122,46.6192,46.5139,46.549,194100.0
2012-04-16 14:30:00,66.3,66.36,66.27,66.27,280100.0,46.549,46.5911,46.5279,46.5279,280100.0
2012-04-16 14:40:00,66.28,66.4,66.28,66.37,310100.0,46.5349,46.6192,46.5349,46.5981,310100.0
2012-04-16 14:50:00,66.36,66.43,66.29,66.34,189600.0,46.5911,46.6402,46.5419,46.577,189600.0
2012-04-16 15:00:00,66.34,66.37,66.27,66.34,194800.0,46.577,46.5981,46.5279,46.577,194800.0
2012-04-16 15:10:00,66.34,66.4,66.31,66.35,210600.0,46.577,46.6192,46.556,46.5841,210600.0
2012-04-16 15:20:00,66.36,66.37,66.23,66.28,244200.0,46.5911,46.5981,46.4998,46.5349,244200.0
2012-04-16 15:30:00,66.27,66.33,66.21,66.25,444600.0,46.5279,46.57,46.4858,46.5139,444600.0
2012-04-16 15:40:00,66.25,66.37,66.23,66.28,468200.0,46.5139,46.5981,46.4998,46.5349,468200.0
2012-04-16 15:50:00,66.28,66.32,66.19,66.25,839100.0,46.5349,46.563,46.4717,46.5139,839100.0
2012-04-17 09:30:00,66.67,66.95,66.54,66.62,454100.0,46.8087,47.0053,46.7175,46.7736,454100.0
2012-04-17 09:40:00,66.66,66.75,66.44,66.45,423900.0,46.8017,46.8649,46.6473,46.6543,423900.0
2012-04-17 09:50:00,66.45,66.76,66.43,66.75,333700.0,46.6543,46.8719,46.6402,46.8649,333700.0
2012-04-17 10:00:00,66.74,66.8,66.61,66.66,277100.0,46.8579,46.9,46.7666,46.8017,277100.0
2012-04-17 10:10:00,66.67,66.75,66.65,66.72,331500.0,46.8087,46.8649,46.7947,46.8438,331500.0
2012-04-17 10:20:00,66.73,66.74,66.6,66.6,254500.0,46.8509,46.8579,46.7596,46.7596,254500.0
2012-04-17 10:30:00,66.61,66.73,66.56,66.69,228700.0,46.7666,46.8509,46.7315,46.8228,228700.0
2012-04-17 10:40:00,66.68,66.83,66.68,66.8,272700.0,46.8158,46.9211,46.8158,46.9,272700.0
2012-04-17 10:50:00,66.8,66.87,66.75,66.83,230500.0,46.9,46.9492,46.8649,46.9211,230500.0
2012-04-17 11:00:00,66.84,67.16,66.84,67.09,414100.0,46.9281,47.1528,46.9281,47.1036,414100.0
2012-04-17 11:10:00,67.08,67.19,67.05,67.12,239500.0,47.0966,47.1738,47.0755,47.1247,239500.0
2012-04-17 11:20:00,67.12,67.22,67.1,67.21,179600.0,47.1247,47.1949,47.1106,47.1879,179600.0
2012-04-17 11:30:00,67.21,67.33,67.18,67.18,178900.0,47.1879,47.2721,47.1668,47.1668,178900.0
2012-04-17 11:40:00,67.19,67.26,67.16,67.25,239300.0,47.1738,47.223,47.1528,47.216,239300.0
2012-04-17 11:50:00,67.25,67.28,67.19,67.2,141300.0,47.216,47.237,47.1738,47.1808,141300.0
2012-04-17 12:00:00,67.2,67.4,67.2,67.39,272700.0,47.1808,47.3213,47.1808,47.3142,272700.0
2012-04-17 12:10:00,67.39,67.43,67.27,67.43,253700.0,47.3142,47.3423,47.23,47.3423,253700.0
2012-04-17 12:20:00,67.42,67.47,67.35,67.44,271500.0,47.3353,47.3704,47.2862,47.3494,271500.0
2012-04-17 12:30:00,67.45,67.59,67.38,67.56,353800.0,47.3564,47.4547,47.3072,47.4336,353800.0
2012-04-17 12:40:00,67.56,67.56,67.45,67.5,151300.0,47.4336,47.4336,47.3564,47.3915,151300.0
2012-04-17 12:50:00,67.49,67.53,67.44,67.45,160900.0,47.3845,47.4125,47.3494,47.3564,160900.0
2012-04-17 13:00:00,67.45,67.52,67.42,67.51,209500.0,47.3564,47.4055,47.3353,47.3985,209500.0
2012-04-17 13:10:00,67.51,67.7,67.5,67.65,371500.0,47.3985,47.5319,47.3915,47.4968,371500.0
2012-04-17 13:20:00,67.64,67.7,67.58,67.7,177500.0,47.4898,47.5319,47.4476,47.5319,177500.0
2012-04-17 13:30:00,67.7,67.75,67.64,67.67,234700.0,47.5319,47.567,47.4898,47.5108,234700.0
2012-04-17 13:40:00,67.67,67.8,67.67,67.78,312800.0,47.5108,47.6021,47.5108,47.5881,312800.0
2012-04-17 13:50:00,67.78,67.79,67.76,67.77,238900.0,47.5881,47.5951,47.574,47.581,238900.0
2012-04-17 14:00:00,67.76,67.79,67.7,67.71,209200.0,47.574,47.5951,47.5319,47.5389,209200.0
2012-04-17 14:10:00,67.71,67.81,67.69,67.81,269100.0,47.5389,47.6091,47.5249,47.6091,269100.0
2012-04-17 14:20:00,67.81,67.88,67.8,67.82,212000.0,47.6091,47.6583,47.6021,47.6161,212000.0
2012-04-17 14:30:00,67.83,67.88,67.8,67.81,169900.0,47.6232,47.6583,47.6021,47.6091,169900.0
2012-04-17 14:40:00,67.81,67.82,67.68,67.68,258700.0,47.6091,47.6161,47.5179,47.5179,258700.0
2012-04-17 14:50:00,67.68,67.72,67.67,67.71,263800.0,47.5179,47.5459,47.5108,47.5389,263800.0
2012-04-17 15:00:00,67.7,67.73,67.67,67.72,236800.0,47.5319,47.553,47.5108,47.5459,236800.0
2012-04-17 15:10:00,67.72,67.74,67.64,67.66,247800.0,47.5459,47.56,47.4898,47.5038,247800.0
2012-04-17 15:20:00,67.65,67.66,67.56,67.64,371000.0,47.4968,47.5038,47.4336,47.4898,371000.0
2012-04-17 15:30:00,67.63,67.64,67.44,67.46,604000.0,47.4827,47.4898,47.3494,47.3634,604000.0
2012-04-17 15:40:00,67.45,67.63,67.41,67.44,625900.0,47.3564,47.4827,47.3283,47.3494,625900.0
2012-04-17 15:50:00,67.44,67.48,67.21,67.24,1281000.0,47.3494,47.3774,47.1879,47.2089,1281000.0
2012-04-18 09:30:00,67.45,67.5,66.77,67.22,770200.0,47.3564,47.3915,46.8789,47.1949,770200.0
2012-04-18 09:40:00,67.22,67.34,67.06,67.09,665700.0,47.1949,47.2791,47.0826,47.1036,665700.0
2012-04-18 09:50:00,67.1,67.11,66.81,66.88,651200.0,47.1106,47.1177,46.907,46.9562,651200.0
2012-04-18 10:00:00,66.87,66.95,66.75,66.84,427000.0,46.9492,47.0053,46.8649,46.9281,427000.0
2012-04-18 10:10:00,66.84,67.1,66.78,67.02,388700.0,46.9281,47.1106,46.886,47.0545,388700.0
2012-04-18 10:20:00,67.03,67.04,66.81,66.82,402900.0,47.0615,47.0685,46.907,46.9141,402900.0
2012-04-18 10:30:00,66.82,66.96,66.66,66.95,390800.0,46.9141,47.0123,46.8017,47.0053,390800.0
2012-04-18 10:40:00,66.96,67.16,66.95,67.06,325600.0,47.0123,47.1528,47.0053,47.0826,325600.0
2012-04-18 10:50:00,67.06,67.1,66.94,67.02,193900.0,47.0826,47.1106,46.9983,47.0545,193900.0
2012-04-18 11:00:00,67.01,67.05,66.8,66.85,275300.0,47.0475,47.0755,46.9,46.9351,275300.0
2012-04-18 11:10:00,66.85,67.0,66.84,66.99,288500.0,46.9351,47.0404,46.9281,47.0334,288500.0
2012-04-18 11:20:00,67.0,67.02,66.87,66.95,248900.0,47.0404,47.0545,46.9492,47.0053,248900.0
2012-04-18 11:30:00,66.94,66.97,66.76,66.77,186100.0,46.9983,47.0194,46.8719,46.8789,186100.0
2012-04-18 11:40:00,66.76,66.77,66.54,66.6,457400.0,46.8719,46.8789,46.7175,46.7596,457400.0
2012-04-18 11:50:00,66.6,66.82,66.6,66.75,268300.0,46.7596,46.9141,46.7596,46.8649,268300.0
2012-04-18 12:00:00,66.76,66.93,66.72,66.93,148500.0,46.8719,46.9913,46.8438,46.9913,148500.0
2012-04-18 12:10:00,66.93,66.94,66.78,66.84,169800.0,46.9913,46.9983,46.886,46.9281,169800.0
2012-04-18 12:20:00,66.84,66.88,66.78,66.84,174600.0,46.9281,46.9562,46.886,46.9281,174600.0
2012-04-18 12:30:00,66.84,66.86,66.75,66.75,224900.0,46.9281,46.9421,46.8649,46.8649,224900.0
2012-04-18 12:40:00,66.76,66.83,66.75,66.79,373100.0,46.8719,46.9211,46.8649,46.893,373100.0
2012-04-18 12:50:00,66.79,66.83,66.76,66.81,236000.0,46.893,46.9211,46.8719,46.907,236000.0
2012-04-18 13:00:00,66.81,66.83,66.77,66.8,182800.0,46.907,46.9211,46.8789,46.9,182800.0
2012-04-18 13:10:00,66.79,66.82,66.72,66.72,310800.0,46.893,46.9141,46.8438,46.8438,310800.0
2012-04-18 13:20:00,66.72,66.94,66.72,66.85,415800.0,46.8438,46.9983,46.8438,46.9351,415800.0
2012-04-18 13:30:00,66.84,67.0,66.83,66.93,333000.0,46.9281,47.0404,46.9211,46.9913,333000.0
2012-04-18 13:40:00,66.92,66.94,66.9,66.92,205400.0,46.9843,46.9983,46.9702,46.9843,205400.0
2012-04-18 13:50:00,66.92,67.01,66.87,66.93,234900.0,46.9843,47.0475,46.9492,46.9913,234900.0
2012-04-18 14:00:00,66.93,66.98,66.86,66.98,292700.0,46.9913,47.0264,46.9421,47.0264,292700.0
2012-04-18 14:10:00,66.95,67.0,66.93,67.0,192600.0,47.0053,47.0404,46.9913,47.0404,192600.0
2012-04-18 14:20:00,67.0,67.05,66.95,66.95,419700.0,47.0404,47.0755,47.0053,47.0053,419700.0
2012-04-18 14:30:00,66.96,67.04,66.93,66.94,497700.0,47.0123,47.0685,46.9913,46.9983,497700.0
2012-04-18 14:40:00,66.95,67.2,66.94,67.18,388300.0,47.0053,47.1808,46.9983,47.1668,388300.0
2012-04-18 14:50:00,67.18,67.35,67.17,67.3,465400.0,47.1668,47.2862,47.1598,47.2511,465400.0
2012-04-18 15:00:00,67.31,67.31,67.03,67.07,402900.0,47.2581,47.2581,47.0615,47.0896,402900.0
2012-04-18 15:10:00,67.07,67.22,67.07,67.21,288300.0,47.0896,47.1949,47.0896,47.1879,288300.0
2012-04-18 15:20:00,67.2,67.25,67.01,67.04,447400.0,47.1808,47.216,47.0475,47.0685,447400.0
2012-04-18 15:30:00,67.04,67.16,67.03,67.14,441300.0,47.0685,47.1528,47.0615,47.1387,441300.0
2012-04-18 15:40:00,67.15,67.15,66.97,67.01,614800.0,47.1457,47.1457,47.0194,47.0475,614800.0
2012-04-18 15:50:00,67.02,67.07,66.87,66.98,1059400.0,47.0545,47.0896,46.9492,47.0264,1059400.0
2012-04-19 09:30:00,63.44,64.01,63.1,63.79,4201500.0,44.541,44.9412,44.3023,44.7867,4201500.0
2012-04-19 09:40:00,63.81,64.2,63.6,64.06,3319800.0,44.8007,45.0746,44.6533,44.9763,3319800.0
2012-04-19 09:50:00,64.06,64.1,63.72,63.99,1737300.0,44.9763,45.0044,44.7376,44.9271,1737300.0
2012-04-19 10:00:00,63.98,64.12,63.75,64.03,1979100.0,44.9201,45.0184,44.7586,44.9552,1979100.0
2012-04-19 10:10:00,64.03,64.05,63.64,63.68,1684100.0,44.9552,44.9692,44.6814,44.7095,1684100.0
2012-04-19 10:20:00,63.68,64.03,63.61,63.95,1234700.0,44.7095,44.9552,44.6603,44.899,1234700.0
2012-04-19 10:30:00,63.95,64.69,63.95,64.64,1465800.0,44.899,45.4186,44.899,45.3835,1465800.0
2012-04-19 10:40:00,64.64,64.85,64.19,64.37,1077500.0,45.3835,45.5309,45.0675,45.1939,1077500.0
2012-04-19 10:50:00,64.37,64.37,64.05,64.12,690700.0,45.1939,45.1939,44.9692,45.0184,690700.0
2012-04-19 11:00:00,64.12,64.24,63.98,63.99,592300.0,45.0184,45.1026,44.9201,44.9271,592300.0
2012-04-19 11:10:00,63.99,64.04,63.8,64.04,754500.0,44.9271,44.9622,44.7937,44.9622,754500.0
2012-04-19 11:20:00,64.04,64.22,63.85,63.89,675300.0,44.9622,45.0886,44.8288,44.8569,675300.0
2012-04-19 11:30:00,63.9,64.03,63.78,63.96,1134200.0,44.8639,44.9552,44.7797,44.9061,1134200.0
2012-04-19 11:40:00,63.96,64.02,63.83,64.0,383200.0,44.9061,44.9482,44.8148,44.9341,383200.0
2012-04-19 11:50:00,64.0,64.01,63.86,63.87,264800.0,44.9341,44.9412,44.8358,44.8429,264800.0
2012-04-19 12:00:00,63.87,63.88,63.52,63.59,648500.0,44.8429,44.8499,44.5971,44.6463,648500.0
2012-04-19 12:10:00,63.59,63.59,63.3,63.32,756000.0,44.6463,44.6463,44.4427,44.4567,756000.0
2012-04-19 12:20:00,63.32,63.43,63.05,63.1,703600.0,44.4567,44.5339,44.2672,44.3023,703600.0
2012-04-19 12:30:00,63.1,63.44,63.05,63.42,818600.0,44.3023,44.541,44.2672,44.5269,818600.0
2012-04-19 12:40:00,63.43,63.44,63.24,63.25,392400.0,44.5339,44.541,44.4005,44.4076,392400.0
2012-04-19 12:50:00,63.25,63.3,63.23,63.26,312600.0,44.4076,44.4427,44.3935,44.4146,312600.0
2012-04-19 13:00:00,63.26,63.49,63.21,63.48,392100.0,44.4146,44.5761,44.3795,44.5691,392100.0
2012-04-19 13:10:00,63.49,63.51,63.28,63.35,505000.0,44.5761,44.5901,44.4286,44.4778,505000.0
2012-04-19 13:20:00,63.34,63.46,63.25,63.46,373400.0,44.4708,44.555,44.4076,44.555,373400.0
2012-04-19 13:30:00,63.46,63.47,63.21,63.28,416500.0,44.555,44.562,44.3795,44.4286,416500.0
2012-04-19 13:40:00,63.29,63.44,63.28,63.32,267700.0,44.4357,44.541,44.4286,44.4567,267700.0
2012-04-19 13:50:00,63.31,63.34,63.1,63.1,378600.0,44.4497,44.4708,44.3023,44.3023,378600.0
2012-04-19 14:00:00,63.1,63.11,62.95,63.0,761300.0,44.3023,44.3093,44.1969,44.232,761300.0
2012-04-19 14:10:00,63.0,63.05,62.84,62.96,792100.0,44.232,44.2672,44.1197,44.204,792100.0
2012-04-19 14:20:00,62.96,63.01,62.46,62.5,1123200.0,44.204,44.2391,43.8529,43.881,1123200.0
2012-04-19 14:30:00,62.49,62.64,62.39,62.55,923300.0,43.874,43.9793,43.8038,43.9161,923300.0
2012-04-19 14:40:00,62.55,62.74,62.5,62.69,617400.0,43.9161,44.0495,43.881,44.0144,617400.0
2012-04-19 14:50:00,62.69,62.71,62.56,62.71,544900.0,44.0144,44.0284,43.9231,44.0284,544900.0
2012-04-19 15:00:00,62.71,62.74,62.33,62.38,736400.0,44.0284,44.0495,43.7616,43.7967,736400.0
2012-04-19 15:10:00,62.38,62.52,62.26,62.41,1120000.0,43.7967,43.895,43.7125,43.8178,1120000.0
2012-04-19 15:20:00,62.41,62.61,62.3,62.59,845500.0,43.8178,43.9582,43.7406,43.9442,845500.0
2012-04-19 15:30:00,62.59,62.69,62.56,62.64,803500.0,43.9442,44.0144,43.9231,43.9793,803500.0
2012-04-19 15:40:00,62.63,62.65,62.41,62.43,1185300.0,43.9723,43.9863,43.8178,43.8319,1185300.0
2012-04-19 15:50:00,62.44,62.71,62.43,62.65,2039200.0,43.8389,44.0284,43.8319,43.9863,2039200.0
2012-04-20 09:30:00,62.83,62.88,62.3,62.46,2447100.0,44.1127,44.1478,43.7406,43.8529,2447100.0
2012-04-20 09:40:00,62.48,62.49,62.23,62.31,878500.0,43.867,43.874,43.6914,43.7476,878500.0
2012-04-20 09:50:00,62.32,62.75,62.28,62.7,707300.0,43.7546,44.0565,43.7265,44.0214,707300.0
2012-04-20 10:00:00,62.7,62.78,62.55,62.72,612800.0,44.0214,44.0776,43.9161,44.0355,612800.0
2012-04-20 10:10:00,62.72,62.79,62.52,62.53,669900.0,44.0355,44.0846,43.895,43.9021,669900.0
2012-04-20 10:20:00,62.52,62.69,62.45,62.6,585100.0,43.895,44.0144,43.8459,43.9512,585100.0
2012-04-20 10:30:00,62.6,63.0,62.59,63.0,525100.0,43.9512,44.232,43.9442,44.232,525100.0
2012-04-20 10:40:00,62.99,63.02,62.83,62.92,345300.0,44.225,44.2461,44.1127,44.1759,345300.0
2012-04-20 10:50:00,62.91,63.17,62.89,63.0,480700.0,44.1689,44.3514,44.1548,44.232,480700.0
2012-04-20 11:00:00,63.0,63.05,62.92,62.95,432900.0,44.232,44.2672,44.1759,44.1969,432900.0
2012-04-20 11:10:00,62.94,63.07,62.93,62.98,329700.0,44.1899,44.2812,44.1829,44.218,329700.0
2012-04-20 11:20:00,62.98,63.0,62.89,62.9,401400.0,44.218,44.232,44.1548,44.1618,401400.0
2012-04-20 11:30:00,62.91,63.08,62.9,63.05,380900.0,44.1689,44.2882,44.1618,44.2672,380900.0
2012-04-20 11:40:00,63.05,63.17,63.05,63.11,262500.0,44.2672,44.3514,44.2672,44.3093,262500.0
2012-04-20 11:50:00,63.11,63.18,63.08,63.17,221300.0,44.3093,44.3584,44.2882,44.3514,221300.0
2012-04-20 12:00:00,63.17,63.3,63.17,63.27,769600.0,44.3514,44.4427,44.3514,44.4216,769600.0
2012-04-20 12:10:00,63.27,63.29,63.21,63.28,518600.0,44.4216,44.4357,44.3795,44.4286,518600.0
2012-04-20 12:20:00,63.27,63.31,63.22,63.26,373400.0,44.4216,44.4497,44.3865,44.4146,373400.0
2012-04-20 12:30:00,63.26,63.29,63.21,63.22,191500.0,44.4146,44.4357,44.3795,44.3865,191500.0
2012-04-20 12:40:00,63.22,63.29,63.19,63.21,321400.0,44.3865,44.4357,44.3654,44.3795,321400.0
2012-04-20 12:50:00,63.21,63.27,63.08,63.09,423900.0,44.3795,44.4216,44.2882,44.2952,423900.0
2012-04-20 13:00:00,63.09,63.11,63.04,63.06,824800.0,44.2952,44.3093,44.2601,44.2742,824800.0
2012-04-20 13:10:00,63.06,63.11,63.04,63.1,195800.0,44.2742,44.3093,44.2601,44.3023,195800.0
2012-04-20 13:20:00,63.1,63.1,62.95,62.96,709500.0,44.3023,44.3023,44.1969,44.204,709500.0
2012-04-20 13:30:00,62.98,63.02,62.92,62.92,475800.0,44.218,44.2461,44.1759,44.1759,475800.0
2012-04-20 13:40:00,62.92,62.94,62.85,62.91,316100.0,44.1759,44.1899,44.1267,44.1689,316100.0
2012-04-20 13:50:00,62.92,62.93,62.8,62.88,340100.0,44.1759,44.1829,44.0916,44.1478,340100.0
2012-04-20 14:00:00,62.87,62.9,62.72,62.72,319900.0,44.1408,44.1618,44.0355,44.0355,319900.0
2012-04-20 14:10:00,62.72,62.85,62.71,62.75,500300.0,44.0355,44.1267,44.0284,44.0565,500300.0
2012-04-20 14:20:00,62.74,62.83,62.69,62.8,257500.0,44.0495,44.1127,44.0144,44.0916,257500.0
2012-04-20 14:30:00,62.79,62.8,62.65,62.65,159500.0,44.0846,44.0916,43.9863,43.9863,159500.0
2012-04-20 14:40:00,62.65,62.69,62.61,62.62,193400.0,43.9863,44.0144,43.9582,43.9652,193400.0
2012-04-20 14:50:00,62.63,62.63,62.38,62.47,441500.0,43.9723,43.9723,43.7967,43.8599,441500.0
2012-04-20 15:00:00,62.47,62.54,62.42,62.42,407000.0,43.8599,43.9091,43.8248,43.8248,407000.0
2012-04-20 15:10:00,62.45,62.53,62.31,62.49,416800.0,43.8459,43.9021,43.7476,43.874,416800.0
2012-04-20 15:20:00,62.5,62.52,62.4,62.4,756100.0,43.881,43.895,43.8108,43.8108,756100.0
2012-04-20 15:30:00,62.4,62.48,62.38,62.4,774000.0,43.8108,43.867,43.7967,43.8108,774000.0
2012-04-20 15:40:00,62.4,62.41,62.26,62.35,810700.0,43.8108,43.8178,43.7125,43.7757,810700.0
2012-04-20 15:50:00,62.35,62.39,62.22,62.25,1490400.0,43.7757,43.8038,43.6844,43.7055,1490400.0
2012-04-23 09:30:00,61.81,62.04,61.37,61.76,961800.0,43.3966,43.558,43.0876,43.3614,961800.0
2012-04-23 09:40:00,61.76,62.02,61.75,61.9,645000.0,43.3614,43.544,43.3544,43.4597,645000.0
2012-04-23 09:50:00,61.89,61.92,61.56,61.82,449100.0,43.4527,43.4738,43.221,43.4036,449100.0
2012-04-23 10:00:00,61.8,61.82,61.52,61.6,416600.0,43.3895,43.4036,43.1929,43.2491,416600.0
2012-04-23 10:10:00,61.61,61.75,61.59,61.73,490400.0,43.2561,43.3544,43.2421,43.3404,490400.0
2012-04-23 10:20:00,61.72,61.79,61.58,61.62,414800.0,43.3334,43.3825,43.2351,43.2632,414800.0
2012-04-23 10:30:00,61.63,61.7,61.52,61.7,315000.0,43.2702,43.3193,43.1929,43.3193,315000.0
2012-04-23 10:40:00,61.7,61.76,61.62,61.69,351100.0,43.3193,43.3614,43.2632,43.3123,351100.0
2012-04-23 10:50:00,61.68,61.75,61.52,61.56,278600.0,43.3053,43.3544,43.1929,43.221,278600.0
2012-04-23 11:00:00,61.57,61.7,61.48,61.6,268300.0,43.228,43.3193,43.1649,43.2491,268300.0
2012-04-23 11:10:00,61.6,61.64,61.4,61.5,221100.0,43.2491,43.2772,43.1087,43.1789,221100.0
2012-04-23 11:20:00,61.49,61.6,61.42,61.43,178200.0,43.1719,43.2491,43.1227,43.1298,178200.0
2012-04-23 11:30:00,61.43,61.48,61.36,61.47,354100.0,43.1298,43.1649,43.0806,43.1578,354100.0
2012-04-23 11:40:00,61.47,61.5,61.43,61.5,163100.0,43.1578,43.1789,43.1298,43.1789,163100.0
2012-04-23 11:50:00,61.49,61.6,61.48,61.59,156300.0,43.1719,43.2491,43.1649,43.2421,156300.0
2012-04-23 12:00:00,61.59,61.67,61.53,61.65,287900.0,43.2421,43.2983,43.2,43.2842,287900.0
2012-04-23 12:10:00,61.65,61.67,61.51,61.51,216100.0,43.2842,43.2983,43.1859,43.1859,216100.0
2012-04-23 12:20:00,61.51,61.68,61.48,61.65,337000.0,43.1859,43.3053,43.1649,43.2842,337000.0
2012-04-23 12:30:00,61.66,61.81,61.66,61.68,207400.0,43.2912,43.3966,43.2912,43.3053,207400.0
2012-04-23 12:40:00,61.68,61.73,61.58,61.6,214100.0,43.3053,43.3404,43.2351,43.2491,214100.0
2012-04-23 12:50:00,61.59,61.66,61.57,61.57,127000.0,43.2421,43.2912,43.228,43.228,127000.0
2012-04-23 13:00:00,61.57,61.65,61.57,61.59,156900.0,43.228,43.2842,43.228,43.2421,156900.0
2012-04-23 13:10:00,61.58,61.67,61.58,61.67,84700.0,43.2351,43.2983,43.2351,43.2983,84700.0
2012-04-23 13:20:00,61.67,61.67,61.57,61.58,142800.0,43.2983,43.2983,43.228,43.2351,142800.0
2012-04-23 13:30:00,61.58,61.66,61.57,61.64,152200.0,43.2351,43.2912,43.228,43.2772,152200.0
2012-04-23 13:40:00,61.64,61.74,61.56,61.58,235300.0,43.2772,43.3474,43.221,43.2351,235300.0
2012-04-23 13:50:00,61.58,61.63,61.53,61.6,175600.0,43.2351,43.2702,43.2,43.2491,175600.0
2012-04-23 14:00:00,61.6,61.6,61.42,61.45,291700.0,43.2491,43.2491,43.1227,43.1438,291700.0
2012-04-23 14:10:00,61.45,61.5,61.43,61.45,232800.0,43.1438,43.1789,43.1298,43.1438,232800.0
2012-04-23 14:20:00,61.46,61.58,61.45,61.57,428500.0,43.1508,43.2351,43.1438,43.228,428500.0
2012-04-23 14:30:00,61.57,61.71,61.56,61.63,208900.0,43.228,43.3263,43.221,43.2702,208900.0
2012-04-23 14:40:00,61.63,61.69,61.53,61.54,331000.0,43.2702,43.3123,43.2,43.207,331000.0
2012-04-23 14:50:00,61.54,61.58,61.48,61.52,214300.0,43.207,43.2351,43.1649,43.1929,214300.0
2012-04-23 15:00:00,61.52,61.64,61.49,61.53,257300.0,43.1929,43.2772,43.1719,43.2,257300.0
2012-04-23 15:10:00,61.53,61.65,61.52,61.61,282900.0,43.2,43.2842,43.1929,43.2561,282900.0
2012-04-23 15:20:00,61.62,61.69,61.55,61.69,468300.0,43.2632,43.3123,43.214,43.3123,468300.0
2012-04-23 15:30:00,61.69,61.72,61.64,61.67,350000.0,43.3123,43.3334,43.2772,43.2983,350000.0
2012-04-23 15:40:00,61.67,61.73,61.56,61.7,442900.0,43.2983,43.3404,43.221,43.3193,442900.0
2012-04-23 15:50:00,61.69,61.7,61.55,61.56,882900.0,43.3123,43.3193,43.214,43.221,882900.0
2012-04-24 09:30:00,61.5,62.07,61.45,61.84,1105000.0,43.1789,43.5791,43.1438,43.4176,1105000.0
2012-04-24 09:40:00,61.87,62.23,61.8,62.22,595700.0,43.4387,43.6914,43.3895,43.6844,595700.0
2012-04-24 09:50:00,62.24,62.36,62.07,62.18,482600.0,43.6985,43.7827,43.5791,43.6563,482600.0
2012-04-24 10:00:00,62.18,62.46,62.12,62.43,527800.0,43.6563,43.8529,43.6142,43.8319,527800.0
2012-04-24 10:10:00,62.42,62.44,62.16,62.16,509100.0,43.8248,43.8389,43.6423,43.6423,509100.0
2012-04-24 10:20:00,62.15,62.32,62.1,62.25,389200.0,43.6353,43.7546,43.6002,43.7055,389200.0
2012-04-24 10:30:00,62.26,62.34,62.02,62.03,537400.0,43.7125,43.7687,43.544,43.551,537400.0
2012-04-24 10:40:00,62.03,62.11,61.95,62.06,433100.0,43.551,43.6072,43.4948,43.5721,433100.0
2012-04-24 10:50:00,62.05,62.1,61.99,62.01,222400.0,43.5651,43.6002,43.5229,43.537,222400.0
2012-04-24 11:00:00,62.01,62.11,61.95,62.06,596700.0,43.537,43.6072,43.4948,43.5721,596700.0
2012-04-24 11:10:00,62.07,62.15,62.0,62.06,236500.0,43.5791,43.6353,43.5299,43.5721,236500.0
2012-04-24 11:20:00,62.05,62.1,61.97,61.99,156500.0,43.5651,43.6002,43.5089,43.5229,156500.0
2012-04-24 11:30:00,61.98,61.99,61.72,61.73,252300.0,43.5159,43.5229,43.3334,43.3404,252300.0
2012-04-24 11:40:00,61.74,61.76,61.6,61.62,297000.0,43.3474,43.3614,43.2491,43.2632,297000.0
2012-04-24 11:50:00,61.62,61.7,61.57,61.63,300300.0,43.2632,43.3193,43.228,43.2702,300300.0
2012-04-24 12:00:00,61.63,61.72,61.58,61.71,299200.0,43.2702,43.3334,43.2351,43.3263,299200.0
2012-04-24 12:10:00,61.7,61.76,61.58,61.59,242000.0,43.3193,43.3614,43.2351,43.2421,242000.0
2012-04-24 12:20:00,61.6,61.63,61.5,61.61,284600.0,43.2491,43.2702,43.1789,43.2561,284600.0
2012-04-24 12:30:00,61.61,61.63,61.47,61.49,162800.0,43.2561,43.2702,43.1578,43.1719,162800.0
2012-04-24 12:40:00,61.5,61.51,61.36,61.49,343400.0,43.1789,43.1859,43.0806,43.1719,343400.0
2012-04-24 12:50:00,61.48,61.58,61.45,61.55,187100.0,43.1649,43.2351,43.1438,43.214,187100.0
2012-04-24 13:00:00,61.54,61.7,61.54,61.69,257900.0,43.207,43.3193,43.207,43.3123,257900.0
2012-04-24 13:10:00,61.69,61.7,61.58,61.67,173100.0,43.3123,43.3193,43.2351,43.2983,173100.0
2012-04-24 13:20:00,61.67,61.68,61.6,61.63,112100.0,43.2983,43.3053,43.2491,43.2702,112100.0
2012-04-24 13:30:00,61.63,61.7,61.61,61.63,137700.0,43.2702,43.3193,43.2561,43.2702,137700.0
2012-04-24 13:40:00,61.63,61.67,61.56,61.64,363000.0,43.2702,43.2983,43.221,43.2772,363000.0
2012-04-24 13:50:00,61.64,61.65,61.5,61.51,171800.0,43.2772,43.2842,43.1789,43.1859,171800.0
2012-04-24 14:00:00,61.5,61.54,61.45,61.45,170300.0,43.1789,43.207,43.1438,43.1438,170300.0
2012-04-24 14:10:00,61.45,61.47,61.36,61.41,247600.0,43.1438,43.1578,43.0806,43.1157,247600.0
2012-04-24 14:20:00,61.41,61.43,61.26,61.43,377100.0,43.1157,43.1298,43.0104,43.1298,377100.0
2012-04-24 14:30:00,61.43,61.6,61.37,61.57,252500.0,43.1298,43.2491,43.0876,43.228,252500.0
2012-04-24 14:40:00,61.57,61.57,61.43,61.45,201000.0,43.228,43.228,43.1298,43.1438,201000.0
2012-04-24 14:50:00,61.44,61.56,61.42,61.56,232000.0,43.1368,43.221,43.1227,43.221,232000.0
2012-04-24 15:00:00,61.55,61.63,61.53,61.62,269700.0,43.214,43.2702,43.2,43.2632,269700.0
2012-04-24 15:10:00,61.61,61.61,61.45,61.48,270300.0,43.2561,43.2561,43.1438,43.1649,270300.0
2012-04-24 15:20:00,61.47,61.65,61.47,61.55,360100.0,43.1578,43.2842,43.1578,43.214,360100.0
2012-04-24 15:30:00,61.55,61.67,61.55,61.65,379900.0,43.214,43.2983,43.214,43.2842,379900.0
2012-04-24 15:40:00,61.65,61.77,61.64,61.75,623700.0,43.2842,43.3685,43.2772,43.3544,623700.0
2012-04-24 15:50:00,61.75,61.9,61.72,61.88,1441000.0,43.3544,43.4597,43.3334,43.4457,1441000.0
2012-04-25 09:30:00,62.97,63.17,62.82,63.01,1862100.0,44.211,44.3514,44.1057,44.2391,1862100.0
2012-04-25 09:40:00,63.0,63.37,62.95,63.19,1555400.0,44.232,44.4918,44.1969,44.3654,1555400.0
2012-04-25 09:50:00,63.17,63.51,63.12,63.47,1195900.0,44.3514,44.5901,44.3163,44.562,1195900.0
2012-04-25 10:00:00,63.48,63.49,63.37,63.37,659300.0,44.5691,44.5761,44.4918,44.4918,659300.0
2012-04-25 10:10:00,63.37,63.38,63.11,63.14,672400.0,44.4918,44.4988,44.3093,44.3303,672400.0
2012-04-25 10:20:00,63.14,63.2,62.95,62.96,543700.0,44.3303,44.3725,44.1969,44.204,543700.0
2012-04-25 10:30:00,62.97,63.05,62.86,63.0,303300.0,44.211,44.2672,44.1338,44.232,303300.0
2012-04-25 10:40:00,63.0,63.07,62.92,62.99,306900.0,44.232,44.2812,44.1759,44.225,306900.0
2012-04-25 10:50:00,62.99,63.02,62.75,62.77,423900.0,44.225,44.2461,44.0565,44.0706,423900.0
2012-04-25 11:00:00,62.77,62.79,62.66,62.75,275800.0,44.0706,44.0846,43.9933,44.0565,275800.0
2012-04-25 11:10:00,62.74,62.84,62.68,62.76,193800.0,44.0495,44.1197,44.0074,44.0635,193800.0
2012-04-25 11:20:00,62.77,62.89,62.75,62.88,250700.0,44.0706,44.1548,44.0565,44.1478,250700.0
2012-04-25 11:30:00,62.88,62.95,62.85,62.86,279600.0,44.1478,44.1969,44.1267,44.1338,279600.0
2012-04-25 11:40:00,62.86,62.87,62.73,62.73,327000.0,44.1338,44.1408,44.0425,44.0425,327000.0
2012-04-25 11:50:00,62.73,62.76,62.69,62.69,144700.0,44.0425,44.0635,44.0144,44.0144,144700.0
2012-04-25 12:00:00,62.69,62.76,62.66,62.72,133100.0,44.0144,44.0635,43.9933,44.0355,133100.0
2012-04-25 12:10:00,62.71,62.81,62.71,62.78,136800.0,44.0284,44.0986,44.0284,44.0776,136800.0
2012-04-25 12:20:00,62.78,62.89,62.75,62.89,125600.0,44.0776,44.1548,44.0565,44.1548,125600.0
2012-04-25 12:30:00,62.89,62.97,62.79,62.94,264900.0,44.1548,44.211,44.0846,44.1899,264900.0
2012-04-25 12:40:00,62.93,62.99,62.84,62.84,211600.0,44.1829,44.225,44.1197,44.1197,211600.0
2012-04-25 12:50:00,62.84,62.92,62.8,62.92,126500.0,44.1197,44.1759,44.0916,44.1759,126500.0
2012-04-25 13:00:00,62.92,62.96,62.84,62.95,155800.0,44.1759,44.204,44.1197,44.1969,155800.0
2012-04-25 13:10:00,62.96,63.07,62.95,63.06,222800.0,44.204,44.2812,44.1969,44.2742,222800.0
2012-04-25 13:20:00,63.06,63.15,63.03,63.04,171400.0,44.2742,44.3374,44.2531,44.2601,171400.0
2012-04-25 13:30:00,63.03,63.06,63.0,63.01,277800.0,44.2531,44.2742,44.232,44.2391,277800.0
2012-04-25 13:40:00,63.01,63.03,62.97,63.02,140700.0,44.2391,44.2531,44.211,44.2461,140700.0
2012-04-25 13:50:00,63.01,63.02,62.97,63.01,106500.0,44.2391,44.2461,44.211,44.2391,106500.0
2012-04-25 14:00:00,63.01,63.02,62.85,62.86,213700.0,44.2391,44.2461,44.1267,44.1338,213700.0
2012-04-25 14:10:00,62.87,63.0,62.87,63.0,110400.0,44.1408,44.232,44.1408,44.232,110400.0
2012-04-25 14:20:00,63.0,63.21,63.0,63.11,262300.0,44.232,44.3795,44.232,44.3093,262300.0
2012-04-25 14:30:00,63.11,63.13,62.88,62.94,265300.0,44.3093,44.3233,44.1478,44.1899,265300.0
2012-04-25 14:40:00,62.93,63.02,62.91,63.0,130300.0,44.1829,44.2461,44.1689,44.232,130300.0
2012-04-25 14:50:00,63.0,63.12,62.96,63.11,173500.0,44.232,44.3163,44.204,44.3093,173500.0
2012-04-25 15:00:00,63.11,63.22,63.1,63.21,207600.0,44.3093,44.3865,44.3023,44.3795,207600.0
2012-04-25 15:10:00,63.21,63.23,63.1,63.21,218200.0,44.3795,44.3935,44.3023,44.3795,218200.0
2012-04-25 15:20:00,63.22,63.24,63.12,63.13,233700.0,44.3865,44.4005,44.3163,44.3233,233700.0
2012-04-25 15:30:00,63.13,63.25,63.08,63.19,286400.0,44.3233,44.4076,44.2882,44.3654,286400.0
2012-04-25 15:40:00,63.19,63.29,63.19,63.26,395600.0,44.3654,44.4357,44.3654,44.4146,395600.0
2012-04-25 15:50:00,63.26,63.34,63.23,63.26,690500.0,44.4146,44.4708,44.3935,44.4146,690500.0
2012-04-26 09:30:00,63.4,63.58,63.1,63.48,527200.0,44.5129,44.6393,44.3023,44.5691,527200.0
2012-04-26 09:40:00,63.47,63.55,63.37,63.41,338700.0,44.562,44.6182,44.4918,44.5199,338700.0
2012-04-26 09:50:00,63.42,63.49,63.3,63.42,403500.0,44.5269,44.5761,44.4427,44.5269,403500.0
2012-04-26 10:00:00,63.41,63.53,63.39,63.49,205000.0,44.5199,44.6042,44.5059,44.5761,205000.0
2012-04-26 10:10:00,63.51,63.59,63.46,63.53,254800.0,44.5901,44.6463,44.555,44.6042,254800.0
2012-04-26 10:20:00,63.54,63.64,63.49,63.55,287800.0,44.6112,44.6814,44.5761,44.6182,287800.0
2012-04-26 10:30:00,63.56,63.61,63.51,63.51,279700.0,44.6252,44.6603,44.5901,44.5901,279700.0
2012-04-26 10:40:00,63.51,63.72,63.51,63.67,274400.0,44.5901,44.7376,44.5901,44.7024,274400.0
2012-04-26 10:50:00,63.66,63.67,63.55,63.59,246800.0,44.6954,44.7024,44.6182,44.6463,246800.0
2012-04-26 11:00:00,63.59,63.62,63.45,63.46,303500.0,44.6463,44.6673,44.548,44.555,303500.0
2012-04-26 11:10:00,63.46,63.58,63.45,63.54,267300.0,44.555,44.6393,44.548,44.6112,267300.0
2012-04-26 11:20:00,63.55,63.62,63.53,63.61,193700.0,44.6182,44.6673,44.6042,44.6603,193700.0
2012-04-26 11:30:00,63.6,63.67,63.57,63.58,186000.0,44.6533,44.7024,44.6322,44.6393,186000.0
2012-04-26 11:40:00,63.58,63.67,63.53,63.65,127100.0,44.6393,44.7024,44.6042,44.6884,127100.0
2012-04-26 11:50:00,63.65,63.72,63.55,63.56,289700.0,44.6884,44.7376,44.6182,44.6252,289700.0
2012-04-26 12:00:00,63.55,63.68,63.53,63.61,155800.0,44.6182,44.7095,44.6042,44.6603,155800.0
2012-04-26 12:10:00,63.62,63.67,63.57,63.61,99600.0,44.6673,44.7024,44.6322,44.6603,99600.0
2012-04-26 12:20:00,63.61,63.61,63.53,63.56,114600.0,44.6603,44.6603,44.6042,44.6252,114600.0
2012-04-26 12:30:00,63.56,63.6,63.53,63.53,101700.0,44.6252,44.6533,44.6042,44.6042,101700.0
2012-04-26 12:40:00,63.53,63.6,63.52,63.56,108200.0,44.6042,44.6533,44.5971,44.6252,108200.0
2012-04-26 12:50:00,63.56,63.57,63.51,63.56,101100.0,44.6252,44.6322,44.5901,44.6252,101100.0
2012-04-26 13:00:00,63.56,63.6,63.55,63.57,124700.0,44.6252,44.6533,44.6182,44.6322,124700.0
2012-04-26 13:10:00,63.58,63.75,63.56,63.65,207300.0,44.6393,44.7586,44.6252,44.6884,207300.0
2012-04-26 13:20:00,63.65,63.69,63.63,63.67,111500.0,44.6884,44.7165,44.6744,44.7024,111500.0
2012-04-26 13:30:00,63.68,63.77,63.64,63.72,291200.0,44.7095,44.7727,44.6814,44.7376,291200.0
2012-04-26 13:40:00,63.71,63.72,63.66,63.71,83700.0,44.7305,44.7376,44.6954,44.7305,83700.0
2012-04-26 13:50:00,63.71,63.78,63.68,63.75,427600.0,44.7305,44.7797,44.7095,44.7586,427600.0
2012-04-26 14:00:00,63.75,63.76,63.72,63.74,273500.0,44.7586,44.7656,44.7376,44.7516,273500.0
2012-04-26 14:10:00,63.74,63.75,63.72,63.75,219400.0,44.7516,44.7586,44.7376,44.7586,219400.0
2012-04-26 14:20:00,63.75,63.78,63.72,63.78,493900.0,44.7586,44.7797,44.7376,44.7797,493900.0
2012-04-26 14:30:00,63.78,63.85,63.77,63.84,370500.0,44.7797,44.8288,44.7727,44.8218,370500.0
2012-04-26 14:40:00,63.84,63.89,63.83,63.89,218900.0,44.8218,44.8569,44.8148,44.8569,218900.0
2012-04-26 14:50:00,63.88,63.92,63.81,63.9,230100.0,44.8499,44.878,44.8007,44.8639,230100.0
2012-04-26 15:00:00,63.9,63.95,63.81,63.83,170100.0,44.8639,44.899,44.8007,44.8148,170100.0
2012-04-26 15:10:00,63.82,63.94,63.79,63.93,285800.0,44.8078,44.892,44.7867,44.885,285800.0
2012-04-26 15:20:00,63.93,63.98,63.9,63.98,324900.0,44.885,44.9201,44.8639,44.9201,324900.0
2012-04-26 15:30:00,63.98,63.99,63.86,63.86,310600.0,44.9201,44.9271,44.8358,44.8358,310600.0
2012-04-26 15:40:00,63.87,63.99,63.83,63.86,457600.0,44.8429,44.9271,44.8148,44.8358,457600.0
2012-04-26 15:50:00,63.85,63.96,63.85,63.9,725400.0,44.8288,44.9061,44.8288,44.8639,725400.0
2012-04-27 09:30:00,64.37,64.42,64.18,64.35,515100.0,45.1939,45.229,45.0605,45.1799,515100.0
2012-04-27 09:40:00,64.35,64.4,63.92,63.95,319500.0,45.1799,45.215,44.878,44.899,319500.0
2012-04-27 09:50:00,63.95,64.25,63.95,64.21,189300.0,44.899,45.1097,44.899,45.0816,189300.0
2012-04-27 10:00:00,64.2,64.21,63.93,64.03,236900.0,45.0746,45.0816,44.885,44.9552,236900.0
2012-04-27 10:10:00,64.03,64.21,64.0,64.14,297600.0,44.9552,45.0816,44.9341,45.0324,297600.0
2012-04-27 10:20:00,64.14,64.22,64.04,64.18,200900.0,45.0324,45.0886,44.9622,45.0605,200900.0
2012-04-27 10:30:00,64.19,64.22,64.07,64.17,247200.0,45.0675,45.0886,44.9833,45.0535,247200.0
2012-04-27 10:40:00,64.18,64.18,64.02,64.13,148900.0,45.0605,45.0605,44.9482,45.0254,148900.0
2012-04-27 10:50:00,64.13,64.26,64.11,64.17,116100.0,45.0254,45.1167,45.0114,45.0535,116100.0
2012-04-27 11:00:00,64.17,64.28,64.14,64.21,188200.0,45.0535,45.1307,45.0324,45.0816,188200.0
2012-04-27 11:10:00,64.22,64.3,64.2,64.24,89000.0,45.0886,45.1448,45.0746,45.1026,89000.0
2012-04-27 11:20:00,64.23,64.28,64.18,64.23,126900.0,45.0956,45.1307,45.0605,45.0956,126900.0
2012-04-27 11:30:00,64.2,64.25,64.14,64.15,236700.0,45.0746,45.1097,45.0324,45.0395,236700.0
2012-04-27 11:40:00,64.15,64.17,64.11,64.11,95100.0,45.0395,45.0535,45.0114,45.0114,95100.0
2012-04-27 11:50:00,64.11,64.22,64.11,64.22,131300.0,45.0114,45.0886,45.0114,45.0886,131300.0
2012-04-27 12:00:00,64.22,64.24,64.14,64.16,85500.0,45.0886,45.1026,45.0324,45.0465,85500.0
2012-04-27 12:10:00,64.16,64.27,64.14,64.26,118300.0,45.0465,45.1237,45.0324,45.1167,118300.0
2012-04-27 12:20:00,64.25,64.29,64.21,64.28,99700.0,45.1097,45.1377,45.0816,45.1307,99700.0
2012-04-27 12:30:00,64.28,64.29,64.22,64.22,102900.0,45.1307,45.1377,45.0886,45.0886,102900.0
2012-04-27 12:40:00,64.23,64.23,64.16,64.19,96800.0,45.0956,45.0956,45.0465,45.0675,96800.0
2012-04-27 12:50:00,64.2,64.22,64.15,64.22,90900.0,45.0746,45.0886,45.0395,45.0886,90900.0
2012-04-27 13:00:00,64.22,64.25,64.2,64.25,75900.0,45.0886,45.1097,45.0746,45.1097,75900.0
2012-04-27 13:10:00,64.25,64.35,64.24,64.35,109600.0,45.1097,45.1799,45.1026,45.1799,109600.0
2012-04-27 13:20:00,64.34,64.4,64.3,64.32,134700.0,45.1729,45.215,45.1448,45.1588,134700.0
2012-04-27 13:30:00,64.32,64.49,64.32,64.42,153700.0,45.1588,45.2782,45.1588,45.229,153700.0
2012-04-27 13:40:00,64.41,64.48,64.38,64.43,104200.0,45.222,45.2711,45.2009,45.236,104200.0
2012-04-27 13:50:00,64.44,64.44,64.35,64.36,81900.0,45.2431,45.2431,45.1799,45.1869,81900.0
2012-04-27 14:00:00,64.37,64.39,64.32,64.34,75100.0,45.1939,45.208,45.1588,45.1729,75100.0
2012-04-27 14:10:00,64.34,64.35,64.24,64.25,68600.0,45.1729,45.1799,45.1026,45.1097,68600.0
2012-04-27 14:20:00,64.25,64.32,64.25,64.26,68900.0,45.1097,45.1588,45.1097,45.1167,68900.0
2012-04-27 14:30:00,64.26,64.32,64.23,64.32,65700.0,45.1167,45.1588,45.0956,45.1588,65700.0
2012-04-27 14:40:00,64.32,64.36,64.28,64.36,113100.0,45.1588,45.1869,45.1307,45.1869,113100.0
2012-04-27 14:50:00,64.36,64.39,64.31,64.33,76500.0,45.1869,45.208,45.1518,45.1658,76500.0
2012-04-27 15:00:00,64.32,64.34,64.21,64.31,173300.0,45.1588,45.1729,45.0816,45.1518,173300.0
2012-04-27 15:10:00,64.32,64.35,64.26,64.29,133700.0,45.1588,45.1799,45.1167,45.1377,133700.0
2012-04-27 15:20:00,64.29,64.34,64.26,64.27,125900.0,45.1377,45.1729,45.1167,45.1237,125900.0
2012-04-27 15:30:00,64.28,64.31,64.22,64.23,181000.0,45.1307,45.1518,45.0886,45.0956,181000.0
2012-04-27 15:40:00,64.24,64.3,64.19,64.2,311200.0,45.1026,45.1448,45.0675,45.0746,311200.0
2012-04-27 15:50:00,64.2,64.21,64.1,64.21,536200.0,45.0746,45.0816,45.0044,45.0816,536200.0
2012-04-30 09:30:00,64.05,64.11,63.79,64.08,394300.0,44.9692,45.0114,44.7867,44.9903,394300.0
2012-04-30 09:40:00,64.09,64.13,63.7,63.9,389300.0,44.9973,45.0254,44.7235,44.8639,389300.0
2012-04-30 09:50:00,63.88,63.92,63.71,63.8,218300.0,44.8499,44.878,44.7305,44.7937,218300.0
2012-04-30 10:00:00,63.79,63.8,63.65,63.67,281200.0,44.7867,44.7937,44.6884,44.7024,281200.0
2012-04-30 10:10:00,63.68,63.7,63.61,63.64,222200.0,44.7095,44.7235,44.6603,44.6814,222200.0
2012-04-30 10:20:00,63.63,63.7,63.61,63.64,221200.0,44.6744,44.7235,44.6603,44.6814,221200.0
2012-04-30 10:30:00,63.63,63.7,63.58,63.68,181300.0,44.6744,44.7235,44.6393,44.7095,181300.0
2012-04-30 10:40:00,63.68,63.73,63.61,63.66,139200.0,44.7095,44.7446,44.6603,44.6954,139200.0
2012-04-30 10:50:00,63.66,63.75,63.59,63.7,236000.0,44.6954,44.7586,44.6463,44.7235,236000.0
2012-04-30 11:00:00,63.7,63.72,63.61,63.63,146400.0,44.7235,44.7376,44.6603,44.6744,146400.0
2012-04-30 11:10:00,63.63,63.67,63.53,63.53,167800.0,44.6744,44.7024,44.6042,44.6042,167800.0
2012-04-30 11:20:00,63.53,63.61,63.47,63.5,380300.0,44.6042,44.6603,44.562,44.5831,380300.0
2012-04-30 11:30:00,63.51,63.54,63.4,63.47,88800.0,44.5901,44.6112,44.5129,44.562,88800.0
2012-04-30 11:40:00,63.46,63.53,63.43,63.53,179200.0,44.555,44.6042,44.5339,44.6042,179200.0
2012-04-30 11:50:00,63.52,63.54,63.46,63.53,136800.0,44.5971,44.6112,44.555,44.6042,136800.0
2012-04-30 12:00:00,63.53,63.53,63.42,63.45,165000.0,44.6042,44.6042,44.5269,44.548,165000.0
2012-04-30 12:10:00,63.45,63.5,63.41,63.49,132000.0,44.548,44.5831,44.5199,44.5761,132000.0
2012-04-30 12:20:00,63.49,63.52,63.47,63.48,68500.0,44.5761,44.5971,44.562,44.5691,68500.0
2012-04-30 12:30:00,63.48,63.53,63.47,63.49,66000.0,44.5691,44.6042,44.562,44.5761,66000.0
2012-04-30 12:40:00,63.49,63.55,63.48,63.53,61400.0,44.5761,44.6182,44.5691,44.6042,61400.0
2012-04-30 12:50:00,63.53,63.58,63.47,63.48,110600.0,44.6042,44.6393,44.562,44.5691,110600.0
2012-04-30 13:00:00,63.48,63.54,63.47,63.52,66400.0,44.5691,44.6112,44.562,44.5971,66400.0
2012-04-30 13:10:00,63.52,63.54,63.47,63.49,122300.0,44.5971,44.6112,44.562,44.5761,122300.0
2012-04-30 13:20:00,63.49,63.51,63.42,63.49,133300.0,44.5761,44.5901,44.5269,44.5761,133300.0
2012-04-30 13:30:00,63.49,63.54,63.46,63.53,100100.0,44.5761,44.6112,44.555,44.6042,100100.0
2012-04-30 13:40:00,63.53,63.58,63.49,63.56,276700.0,44.6042,44.6393,44.5761,44.6252,276700.0
2012-04-30 13:50:00,63.55,63.64,63.55,63.63,115000.0,44.6182,44.6814,44.6182,44.6744,115000.0
2012-04-30 14:00:00,63.63,63.66,63.6,63.62,145000.0,44.6744,44.6954,44.6533,44.6673,145000.0
2012-04-30 14:10:00,63.62,63.63,63.56,63.62,164400.0,44.6673,44.6744,44.6252,44.6673,164400.0
2012-04-30 14:20:00,63.61,63.64,63.6,63.63,114400.0,44.6603,44.6814,44.6533,44.6744,114400.0
2012-04-30 14:30:00,63.63,63.63,63.57,63.58,226400.0,44.6744,44.6744,44.6322,44.6393,226400.0
2012-04-30 14:40:00,63.58,63.62,63.57,63.61,151400.0,44.6393,44.6673,44.6322,44.6603,151400.0
2012-04-30 14:50:00,63.59,63.64,63.59,63.61,72500.0,44.6463,44.6814,44.6463,44.6603,72500.0
2012-04-30 15:00:00,63.6,63.64,63.57,63.61,122300.0,44.6533,44.6814,44.6322,44.6603,122300.0
2012-04-30 15:10:00,63.61,63.67,63.56,63.59,136800.0,44.6603,44.7024,44.6252,44.6463,136800.0
2012-04-30 15:20:00,63.58,63.65,63.58,63.63,130700.0,44.6393,44.6884,44.6393,44.6744,130700.0
2012-04-30 15:30:00,63.64,63.69,63.63,63.64,130600.0,44.6814,44.7165,44.6744,44.6814,130600.0
2012-04-30 15:40:00,63.65,63.74,63.62,63.69,252500.0,44.6884,44.7516,44.6673,44.7165,252500.0
2012-04-30 15:50:00,63.69,63.88,63.69,63.83,822300.0,44.7165,44.8499,44.7165,44.8148,822300.0
2012-05-01 09:30:00,63.76,63.93,63.4,63.4,566200.0,44.7656,44.885,44.5129,44.5129,566200.0
2012-05-01 09:40:00,63.42,63.76,63.39,63.55,351400.0,44.5269,44.7656,44.5059,44.6182,351400.0
2012-05-01 09:50:00,63.55,63.71,63.53,63.59,407700.0,44.6182,44.7305,44.6042,44.6463,407700.0
2012-05-01 10:00:00,63.59,64.11,63.59,64.1,497000.0,44.6463,45.0114,44.6463,45.0044,497000.0
2012-05-01 10:10:00,64.1,64.31,64.09,64.3,310600.0,45.0044,45.1518,44.9973,45.1448,310600.0
2012-05-01 10:20:00,64.29,64.5,64.29,64.47,258600.0,45.1377,45.2852,45.1377,45.2641,258600.0
2012-05-01 10:30:00,64.47,64.51,64.4,64.42,346000.0,45.2641,45.2922,45.215,45.229,346000.0
2012-05-01 10:40:00,64.41,64.44,64.31,64.35,167900.0,45.222,45.2431,45.1518,45.1799,167900.0
2012-05-01 10:50:00,64.36,64.45,64.34,64.34,153200.0,45.1869,45.2501,45.1729,45.1729,153200.0
2012-05-01 11:00:00,64.35,64.37,64.27,64.31,103900.0,45.1799,45.1939,45.1237,45.1518,103900.0
2012-05-01 11:10:00,64.32,64.47,64.31,64.43,101300.0,45.1588,45.2641,45.1518,45.236,101300.0
2012-05-01 11:20:00,64.43,64.43,64.33,64.38,83900.0,45.236,45.236,45.1658,45.2009,83900.0
2012-05-01 11:30:00,64.38,64.41,64.36,64.41,70800.0,45.2009,45.222,45.1869,45.222,70800.0
2012-05-01 11:40:00,64.41,64.58,64.39,64.52,242500.0,45.222,45.3414,45.208,45.2992,242500.0
2012-05-01 11:50:00,64.53,64.62,64.52,64.57,150400.0,45.3063,45.3694,45.2992,45.3343,150400.0
2012-05-01 12:00:00,64.56,64.63,64.56,64.6,95900.0,45.3273,45.3765,45.3273,45.3554,95900.0
2012-05-01 12:10:00,64.61,64.62,64.53,64.54,434200.0,45.3624,45.3694,45.3063,45.3133,434200.0
2012-05-01 12:20:00,64.55,64.58,64.49,64.5,95200.0,45.3203,45.3414,45.2782,45.2852,95200.0
2012-05-01 12:30:00,64.5,64.51,64.45,64.5,104100.0,45.2852,45.2922,45.2501,45.2852,104100.0
2012-05-01 12:40:00,64.5,64.52,64.48,64.5,99500.0,45.2852,45.2992,45.2711,45.2852,99500.0
2012-05-01 12:50:00,64.5,64.52,64.46,64.46,98000.0,45.2852,45.2992,45.2571,45.2571,98000.0
2012-05-01 13:00:00,64.46,64.47,64.4,64.42,140900.0,45.2571,45.2641,45.215,45.229,140900.0
2012-05-01 13:10:00,64.41,64.42,64.37,64.41,107100.0,45.222,45.229,45.1939,45.222,107100.0
2012-05-01 13:20:00,64.4,64.43,64.35,64.41,110700.0,45.215,45.236,45.1799,45.222,110700.0
2012-05-01 13:30:00,64.4,64.46,64.36,64.42,147100.0,45.215,45.2571,45.1869,45.229,147100.0
2012-05-01 13:40:00,64.45,64.45,64.36,64.39,77500.0,45.2501,45.2501,45.1869,45.208,77500.0
2012-05-01 13:50:00,64.4,64.42,64.33,64.33,121200.0,45.215,45.229,45.1658,45.1658,121200.0
2012-05-01 14:00:00,64.34,64.37,64.3,64.34,116200.0,45.1729,45.1939,45.1448,45.1729,116200.0
2012-05-01 14:10:00,64.32,64.4,64.29,64.36,127300.0,45.1588,45.215,45.1377,45.1869,127300.0
2012-05-01 14:20:00,64.36,64.38,64.23,64.29,204000.0,45.1869,45.2009,45.0956,45.1377,204000.0
2012-05-01 14:30:00,64.3,64.31,64.22,64.26,221200.0,45.1448,45.1518,45.0886,45.1167,221200.0
2012-05-01 14:40:00,64.25,64.27,64.12,64.2,272600.0,45.1097,45.1237,45.0184,45.0746,272600.0
2012-05-01 14:50:00,64.2,64.23,64.15,64.16,178100.0,45.0746,45.0956,45.0395,45.0465,178100.0
2012-05-01 15:00:00,64.16,64.21,64.14,64.2,209600.0,45.0465,45.0816,45.0324,45.0746,209600.0
2012-05-01 15:10:00,64.19,64.2,64.11,64.17,198200.0,45.0675,45.0746,45.0114,45.0535,198200.0
2012-05-01 15:20:00,64.18,64.2,64.03,64.1,282500.0,45.0605,45.0746,44.9552,45.0044,282500.0
2012-05-01 15:30:00,64.11,64.12,63.83,63.87,426600.0,45.0114,45.0184,44.8148,44.8429,426600.0
2012-05-01 15:40:00,63.87,64.0,63.73,63.75,605400.0,44.8429,44.9341,44.7446,44.7586,605400.0
2012-05-01 15:50:00,63.74,63.78,63.64,63.65,794500.0,44.7516,44.7797,44.6814,44.6884,794500.0
2012-05-02 09:30:00,63.22,63.33,62.76,63.11,583000.0,44.3865,44.4637,44.0635,44.3093,583000.0
2012-05-02 09:40:00,63.11,63.38,63.03,63.3,353300.0,44.3093,44.4988,44.2531,44.4427,353300.0
2012-05-02 09:50:00,63.3,63.53,63.3,63.52,297200.0,44.4427,44.6042,44.4427,44.5971,297200.0
2012-05-02 10:00:00,63.52,63.57,63.27,63.52,381700.0,44.5971,44.6322,44.4216,44.5971,381700.0
2012-05-02 10:10:00,63.53,63.58,63.39,63.52,294700.0,44.6042,44.6393,44.5059,44.5971,294700.0
2012-05-02 10:20:00,63.52,63.52,63.27,63.3,209700.0,44.5971,44.5971,44.4216,44.4427,209700.0
2012-05-02 10:30:00,63.29,63.32,63.15,63.21,262600.0,44.4357,44.4567,44.3374,44.3795,262600.0
2012-05-02 10:40:00,63.21,63.43,63.19,63.3,267700.0,44.3795,44.5339,44.3654,44.4427,267700.0
2012-05-02 10:50:00,63.3,63.51,63.25,63.49,156600.0,44.4427,44.5901,44.4076,44.5761,156600.0
2012-05-02 11:00:00,63.49,63.64,63.48,63.64,255300.0,44.5761,44.6814,44.5691,44.6814,255300.0
2012-05-02 11:10:00,63.64,63.83,63.64,63.83,228900.0,44.6814,44.8148,44.6814,44.8148,228900.0
2012-05-02 11:20:00,63.82,63.82,63.71,63.76,223700.0,44.8078,44.8078,44.7305,44.7656,223700.0
2012-05-02 11:30:00,63.75,63.83,63.74,63.79,152300.0,44.7586,44.8148,44.7516,44.7867,152300.0
2012-05-02 11:40:00,63.81,63.88,63.76,63.85,97100.0,44.8007,44.8499,44.7656,44.8288,97100.0
2012-05-02 11:50:00,63.84,63.89,63.78,63.82,119800.0,44.8218,44.8569,44.7797,44.8078,119800.0
2012-05-02 12:00:00,63.82,63.89,63.78,63.87,120300.0,44.8078,44.8569,44.7797,44.8429,120300.0
2012-05-02 12:10:00,63.87,64.02,63.84,64.0,162400.0,44.8429,44.9482,44.8218,44.9341,162400.0
2012-05-02 12:20:00,64.0,64.08,63.97,64.03,114900.0,44.9341,44.9903,44.9131,44.9552,114900.0
2012-05-02 12:30:00,64.03,64.12,64.03,64.05,197900.0,44.9552,45.0184,44.9552,44.9692,197900.0
2012-05-02 12:40:00,64.06,64.1,64.03,64.05,238300.0,44.9763,45.0044,44.9552,44.9692,238300.0
2012-05-02 12:50:00,64.05,64.12,64.03,64.06,103900.0,44.9692,45.0184,44.9552,44.9763,103900.0
2012-05-02 13:00:00,64.06,64.09,63.97,63.99,102400.0,44.9763,44.9973,44.9131,44.9271,102400.0
2012-05-02 13:10:00,64.0,64.06,63.97,64.01,128700.0,44.9341,44.9763,44.9131,44.9412,128700.0
2012-05-02 13:20:00,64.01,64.02,63.91,63.93,136800.0,44.9412,44.9482,44.871,44.885,136800.0
2012-05-02 13:30:00,63.92,63.96,63.89,63.95,125500.0,44.878,44.9061,44.8569,44.899,125500.0
2012-05-02 13:40:00,63.95,64.09,63.93,64.09,163800.0,44.899,44.9973,44.885,44.9973,163800.0
2012-05-02 13:50:00,64.1,64.15,64.07,64.13,166500.0,45.0044,45.0395,44.9833,45.0254,166500.0
2012-05-02 14:00:00,64.14,64.19,64.09,64.17,163900.0,45.0324,45.0675,44.9973,45.0535,163900.0
2012-05-02 14:10:00,64.17,64.2,64.11,64.14,148500.0,45.0535,45.0746,45.0114,45.0324,148500.0
2012-05-02 14:20:00,64.14,64.22,64.11,64.2,123100.0,45.0324,45.0886,45.0114,45.0746,123100.0
2012-05-02 14:30:00,64.21,64.21,64.09,64.12,184500.0,45.0816,45.0816,44.9973,45.0184,184500.0
2012-05-02 14:40:00,64.11,64.13,64.08,64.11,111400.0,45.0114,45.0254,44.9903,45.0114,111400.0
2012-05-02 14:50:00,64.12,64.18,64.11,64.15,117100.0,45.0184,45.0605,45.0114,45.0395,117100.0
2012-05-02 15:00:00,64.15,64.18,63.99,64.01,158900.0,45.0395,45.0605,44.9271,44.9412,158900.0
2012-05-02 15:10:00,64.0,64.05,63.94,64.0,148000.0,44.9341,44.9692,44.892,44.9341,148000.0
2012-05-02 15:20:00,64.0,64.09,64.0,64.08,196700.0,44.9341,44.9973,44.9341,44.9903,196700.0
2012-05-02 15:30:00,64.08,64.12,64.02,64.1,223300.0,44.9903,45.0184,44.9482,45.0044,223300.0
2012-05-02 15:40:00,64.1,64.24,64.1,64.16,394300.0,45.0044,45.1026,45.0044,45.0465,394300.0
2012-05-02 15:50:00,64.17,64.3,64.16,64.24,777300.0,45.0535,45.1448,45.0465,45.1026,777300.0
2012-05-03 09:30:00,64.48,64.63,64.35,64.58,615100.0,45.2711,45.3765,45.1799,45.3414,615100.0
2012-05-03 09:40:00,64.58,64.72,64.5,64.55,559800.0,45.3414,45.4397,45.2852,45.3203,559800.0
2012-05-03 09:50:00,64.55,64.68,64.51,64.57,262000.0,45.3203,45.4116,45.2922,45.3343,262000.0
2012-05-03 10:00:00,64.56,64.57,64.39,64.56,294300.0,45.3273,45.3343,45.208,45.3273,294300.0
2012-05-03 10:10:00,64.56,64.58,64.42,64.47,184000.0,45.3273,45.3414,45.229,45.2641,184000.0
2012-05-03 10:20:00,64.46,64.51,64.33,64.51,209200.0,45.2571,45.2922,45.1658,45.2922,209200.0
2012-05-03 10:30:00,64.5,64.54,64.37,64.53,123600.0,45.2852,45.3133,45.1939,45.3063,123600.0
2012-05-03 10:40:00,64.53,64.54,64.34,64.43,134800.0,45.3063,45.3133,45.1729,45.236,134800.0
2012-05-03 10:50:00,64.43,64.45,64.35,64.44,164600.0,45.236,45.2501,45.1799,45.2431,164600.0
2012-05-03 11:00:00,64.44,64.45,64.34,64.36,128200.0,45.2431,45.2501,45.1729,45.1869,128200.0
2012-05-03 11:10:00,64.35,64.43,64.3,64.37,185500.0,45.1799,45.236,45.1448,45.1939,185500.0
2012-05-03 11:20:00,64.38,64.42,64.28,64.33,128800.0,45.2009,45.229,45.1307,45.1658,128800.0
2012-05-03 11:30:00,64.34,64.38,64.22,64.27,157200.0,45.1729,45.2009,45.0886,45.1237,157200.0
2012-05-03 11:40:00,64.27,64.28,64.03,64.09,217900.0,45.1237,45.1307,44.9552,44.9973,217900.0
2012-05-03 11:50:00,64.08,64.17,64.04,64.09,143700.0,44.9903,45.0535,44.9622,44.9973,143700.0
2012-05-03 12:00:00,64.09,64.1,63.85,63.87,256800.0,44.9973,45.0044,44.8288,44.8429,256800.0
2012-05-03 12:10:00,63.88,63.95,63.84,63.93,128700.0,44.8499,44.899,44.8218,44.885,128700.0
2012-05-03 12:20:00,63.92,63.96,63.8,63.83,166800.0,44.878,44.9061,44.7937,44.8148,166800.0
2012-05-03 12:30:00,63.84,63.92,63.81,63.91,97700.0,44.8218,44.878,44.8007,44.871,97700.0
2012-05-03 12:40:00,63.91,63.95,63.86,63.94,94200.0,44.871,44.899,44.8358,44.892,94200.0
2012-05-03 12:50:00,63.95,63.98,63.88,63.88,114900.0,44.899,44.9201,44.8499,44.8499,114900.0
2012-05-03 13:00:00,63.89,63.93,63.84,63.91,95800.0,44.8569,44.885,44.8218,44.871,95800.0
2012-05-03 13:10:00,63.91,63.92,63.82,63.91,114600.0,44.871,44.878,44.8078,44.871,114600.0
2012-05-03 13:20:00,63.91,63.96,63.87,63.91,114200.0,44.871,44.9061,44.8429,44.871,114200.0
2012-05-03 13:30:00,63.91,63.91,63.74,63.76,95300.0,44.871,44.871,44.7516,44.7656,95300.0
2012-05-03 13:40:00,63.75,63.75,63.5,63.56,248700.0,44.7586,44.7586,44.5831,44.6252,248700.0
2012-05-03 13:50:00,63.56,63.62,63.5,63.53,98700.0,44.6252,44.6673,44.5831,44.6042,98700.0
2012-05-03 14:00:00,63.53,63.61,63.52,63.59,85800.0,44.6042,44.6603,44.5971,44.6463,85800.0
2012-05-03 14:10:00,63.58,63.62,63.5,63.57,170000.0,44.6393,44.6673,44.5831,44.6322,170000.0
2012-05-03 14:20:00,63.58,63.63,63.56,63.6,84300.0,44.6393,44.6744,44.6252,44.6533,84300.0
2012-05-03 14:30:00,63.59,63.6,63.51,63.52,139000.0,44.6463,44.6533,44.5901,44.5971,139000.0
2012-05-03 14:40:00,63.53,63.57,63.46,63.5,137000.0,44.6042,44.6322,44.555,44.5831,137000.0
2012-05-03 14:50:00,63.49,63.61,63.49,63.5,143500.0,44.5761,44.6603,44.5761,44.5831,143500.0
2012-05-03 15:00:00,63.51,63.58,63.46,63.54,151500.0,44.5901,44.6393,44.555,44.6112,151500.0
2012-05-03 15:10:00,63.54,63.71,63.48,63.69,153800.0,44.6112,44.7305,44.5691,44.7165,153800.0
2012-05-03 15:20:00,63.7,63.8,63.66,63.69,271600.0,44.7235,44.7937,44.6954,44.7165,271600.0
2012-05-03 15:30:00,63.69,63.8,63.63,63.63,211600.0,44.7165,44.7937,44.6744,44.6744,211600.0
2012-05-03 15:40:00,63.62,63.7,63.51,63.57,316200.0,44.6673,44.7235,44.5901,44.6322,316200.0
2012-05-03 15:50:00,63.58,63.61,63.52,63.55,524900.0,44.6393,44.6603,44.5971,44.6182,524900.0
2012-05-04 09:30:00,63.0,63.07,62.57,62.84,742800.0,44.232,44.2812,43.9301,44.1197,742800.0
2012-05-04 09:40:00,62.84,62.86,62.69,62.73,315000.0,44.1197,44.1338,44.0144,44.0425,315000.0
2012-05-04 09:50:00,62.72,62.81,62.46,62.59,375700.0,44.0355,44.0986,43.8529,43.9442,375700.0
2012-05-04 10:00:00,62.58,62.59,62.35,62.55,420500.0,43.9372,43.9442,43.7757,43.9161,420500.0
2012-05-04 10:10:00,62.55,62.62,62.41,62.41,467400.0,43.9161,43.9652,43.8178,43.8178,467400.0
2012-05-04 10:20:00,62.41,62.47,62.34,62.36,217200.0,43.8178,43.8599,43.7687,43.7827,217200.0
2012-05-04 10:30:00,62.36,62.36,62.15,62.21,442800.0,43.7827,43.7827,43.6353,43.6774,442800.0
2012-05-04 10:40:00,62.21,62.33,62.19,62.3,188300.0,43.6774,43.7616,43.6633,43.7406,188300.0
2012-05-04 10:50:00,62.31,62.46,62.28,62.44,171900.0,43.7476,43.8529,43.7265,43.8389,171900.0
2012-05-04 11:00:00,62.44,62.45,62.16,62.17,380500.0,43.8389,43.8459,43.6423,43.6493,380500.0
2012-05-04 11:10:00,62.17,62.33,62.1,62.22,355900.0,43.6493,43.7616,43.6002,43.6844,355900.0
2012-05-04 11:20:00,62.22,62.29,62.16,62.17,485000.0,43.6844,43.7336,43.6423,43.6493,485000.0
2012-05-04 11:30:00,62.19,62.2,61.76,61.76,482300.0,43.6633,43.6704,43.3614,43.3614,482300.0
2012-05-04 11:40:00,61.77,61.91,61.77,61.88,348900.0,43.3685,43.4668,43.3685,43.4457,348900.0
2012-05-04 11:50:00,61.88,61.9,61.75,61.8,388600.0,43.4457,43.4597,43.3544,43.3895,388600.0
2012-05-04 12:00:00,61.79,61.95,61.77,61.93,131900.0,43.3825,43.4948,43.3685,43.4808,131900.0
2012-05-04 12:10:00,61.93,61.96,61.7,61.71,267800.0,43.4808,43.5019,43.3193,43.3263,267800.0
2012-05-04 12:20:00,61.72,61.72,61.51,61.6,441700.0,43.3334,43.3334,43.1859,43.2491,441700.0
2012-05-04 12:30:00,61.6,61.61,61.39,61.39,335700.0,43.2491,43.2561,43.1017,43.1017,335700.0
2012-05-04 12:40:00,61.39,61.45,61.38,61.42,329100.0,43.1017,43.1438,43.0946,43.1227,329100.0
2012-05-04 12:50:00,61.42,61.55,61.41,61.55,310900.0,43.1227,43.214,43.1157,43.214,310900.0
2012-05-04 13:00:00,61.55,61.71,61.53,61.7,287600.0,43.214,43.3263,43.2,43.3193,287600.0
2012-05-04 13:10:00,61.69,61.77,61.6,61.71,237700.0,43.3123,43.3685,43.2491,43.3263,237700.0
2012-05-04 13:20:00,61.71,61.76,61.61,61.75,133400.0,43.3263,43.3614,43.2561,43.3544,133400.0
2012-05-04 13:30:00,61.76,61.93,61.75,61.91,181600.0,43.3614,43.4808,43.3544,43.4668,181600.0
2012-05-04 13:40:00,61.91,62.08,61.9,62.05,384900.0,43.4668,43.5861,43.4597,43.5651,384900.0
2012-05-04 13:50:00,62.06,62.18,62.04,62.17,194400.0,43.5721,43.6563,43.558,43.6493,194400.0
2012-05-04 14:00:00,62.17,62.23,62.08,62.19,223200.0,43.6493,43.6914,43.5861,43.6633,223200.0
2012-05-04 14:10:00,62.19,62.28,62.15,62.28,229500.0,43.6633,43.7265,43.6353,43.7265,229500.0
2012-05-04 14:20:00,62.27,62.28,62.18,62.22,161400.0,43.7195,43.7265,43.6563,43.6844,161400.0
2012-05-04 14:30:00,62.22,62.24,62.09,62.12,207800.0,43.6844,43.6985,43.5931,43.6142,207800.0
2012-05-04 14:40:00,62.11,62.2,62.02,62.18,172000.0,43.6072,43.6704,43.544,43.6563,172000.0
2012-05-04 14:50:00,62.17,62.2,62.01,62.1,199200.0,43.6493,43.6704,43.537,43.6002,199200.0
2012-05-04 15:00:00,62.1,62.17,62.08,62.11,271700.0,43.6002,43.6493,43.5861,43.6072,271700.0
2012-05-04 15:10:00,62.11,62.15,62.05,62.05,290500.0,43.6072,43.6353,43.5651,43.5651,290500.0
2012-05-04 15:20:00,62.05,62.15,62.0,62.07,441500.0,43.5651,43.6353,43.5299,43.5791,441500.0
2012-05-04 15:30:00,62.07,62.18,62.06,62.12,378100.0,43.5791,43.6563,43.5721,43.6142,378100.0
2012-05-04 15:40:00,62.12,62.19,62.1,62.11,280500.0,43.6142,43.6633,43.6002,43.6072,280500.0
2012-05-04 15:50:00,62.11,62.17,61.87,61.89,989100.0,43.6072,43.6493,43.4387,43.4527,989100.0
2012-05-07 09:30:00,61.3,61.65,61.25,61.54,674600.0,43.0385,43.2842,43.0034,43.207,674600.0
2012-05-07 09:40:00,61.54,61.68,61.48,61.53,472700.0,43.207,43.3053,43.1649,43.2,472700.0
2012-05-07 09:50:00,61.53,61.76,61.51,61.62,539100.0,43.2,43.3614,43.1859,43.2632,539100.0
2012-05-07 10:00:00,61.62,61.84,61.6,61.78,470400.0,43.2632,43.4176,43.2491,43.3755,470400.0
2012-05-07 10:10:00,61.78,61.84,61.61,61.8,244000.0,43.3755,43.4176,43.2561,43.3895,244000.0
2012-05-07 10:20:00,61.8,61.93,61.67,61.73,308000.0,43.3895,43.4808,43.2983,43.3404,308000.0
2012-05-07 10:30:00,61.72,61.79,61.71,61.76,341300.0,43.3334,43.3825,43.3263,43.3614,341300.0
2012-05-07 10:40:00,61.76,61.78,61.65,61.77,211500.0,43.3614,43.3755,43.2842,43.3685,211500.0
2012-05-07 10:50:00,61.77,61.9,61.74,61.88,244700.0,43.3685,43.4597,43.3474,43.4457,244700.0
2012-05-07 11:00:00,61.88,62.04,61.88,62.04,250200.0,43.4457,43.558,43.4457,43.558,250200.0
2012-05-07 11:10:00,62.03,62.17,62.0,62.01,141900.0,43.551,43.6493,43.5299,43.537,141900.0
2012-05-07 11:20:00,62.01,62.07,61.94,61.98,87500.0,43.537,43.5791,43.4878,43.5159,87500.0
2012-05-07 11:30:00,61.99,62.04,61.87,61.91,115600.0,43.5229,43.558,43.4387,43.4668,115600.0
2012-05-07 11:40:00,61.91,61.91,61.75,61.78,128100.0,43.4668,43.4668,43.3544,43.3755,128100.0
2012-05-07 11:50:00,61.78,61.86,61.73,61.85,117400.0,43.3755,43.4317,43.3404,43.4246,117400.0
2012-05-07 12:00:00,61.84,61.91,61.78,61.87,155200.0,43.4176,43.4668,43.3755,43.4387,155200.0
2012-05-07 12:10:00,61.87,61.89,61.75,61.82,98500.0,43.4387,43.4527,43.3544,43.4036,98500.0
2012-05-07 12:20:00,61.82,61.87,61.79,61.87,90200.0,43.4036,43.4387,43.3825,43.4387,90200.0
2012-05-07 12:30:00,61.86,62.12,61.86,62.01,322100.0,43.4317,43.6142,43.4317,43.537,322100.0
2012-05-07 12:40:00,62.01,62.03,61.92,61.98,75300.0,43.537,43.551,43.4738,43.5159,75300.0
2012-05-07 12:50:00,61.97,62.0,61.9,61.97,83400.0,43.5089,43.5299,43.4597,43.5089,83400.0
2012-05-07 13:00:00,61.97,62.0,61.93,61.95,47900.0,43.5089,43.5299,43.4808,43.4948,47900.0
2012-05-07 13:10:00,61.94,62.14,61.91,62.08,114000.0,43.4878,43.6282,43.4668,43.5861,114000.0
2012-05-07 13:20:00,62.08,62.21,62.0,62.0,142200.0,43.5861,43.6774,43.5299,43.5299,142200.0
2012-05-07 13:30:00,62.01,62.13,61.98,62.13,80600.0,43.537,43.6212,43.5159,43.6212,80600.0
2012-05-07 13:40:00,62.13,62.24,62.12,62.24,247100.0,43.6212,43.6985,43.6142,43.6985,247100.0
2012-05-07 13:50:00,62.24,62.31,62.18,62.2,147500.0,43.6985,43.7476,43.6563,43.6704,147500.0
2012-05-07 14:00:00,62.2,62.24,62.1,62.1,78400.0,43.6704,43.6985,43.6002,43.6002,78400.0
2012-05-07 14:10:00,62.11,62.23,62.1,62.12,114400.0,43.6072,43.6914,43.6002,43.6142,114400.0
2012-05-07 14:20:00,62.12,62.16,62.05,62.09,70000.0,43.6142,43.6423,43.5651,43.5931,70000.0
2012-05-07 14:30:00,62.09,62.1,62.03,62.1,81300.0,43.5931,43.6002,43.551,43.6002,81300.0
2012-05-07 14:40:00,62.1,62.14,62.04,62.12,123100.0,43.6002,43.6282,43.558,43.6142,123100.0
2012-05-07 14:50:00,62.12,62.16,62.09,62.12,62000.0,43.6142,43.6423,43.5931,43.6142,62000.0
2012-05-07 15:00:00,62.12,62.16,61.98,62.0,118200.0,43.6142,43.6423,43.5159,43.5299,118200.0
2012-05-07 15:10:00,62.01,62.13,62.0,62.04,138900.0,43.537,43.6212,43.5299,43.558,138900.0
2012-05-07 15:20:00,62.05,62.09,61.97,62.0,123400.0,43.5651,43.5931,43.5089,43.5299,123400.0
2012-05-07 15:30:00,62.0,62.08,61.98,62.0,184000.0,43.5299,43.5861,43.5159,43.5299,184000.0
2012-05-07 15:40:00,62.0,62.09,61.99,62.01,202600.0,43.5299,43.5931,43.5229,43.537,202600.0
2012-05-07 15:50:00,62.0,62.02,61.88,61.91,840300.0,43.5299,43.544,43.4457,43.4668,840300.0
2012-05-08 09:30:00,61.73,61.84,61.47,61.5,402100.0,43.3404,43.4176,43.1578,43.1789,402100.0
2012-05-08 09:40:00,61.49,62.13,61.46,62.07,362700.0,43.1719,43.6212,43.1508,43.5791,362700.0
2012-05-08 09:50:00,62.07,62.08,61.79,61.86,309600.0,43.5791,43.5861,43.3825,43.4317,309600.0
2012-05-08 10:00:00,61.86,61.87,61.6,61.7,338000.0,43.4317,43.4387,43.2491,43.3193,338000.0
2012-05-08 10:10:00,61.7,61.73,61.51,61.71,243900.0,43.3193,43.3404,43.1859,43.3263,243900.0
2012-05-08 10:20:00,61.72,61.73,61.5,61.55,240900.0,43.3334,43.3404,43.1789,43.214,240900.0
2012-05-08 10:30:00,61.53,61.58,61.34,61.39,306500.0,43.2,43.2351,43.0666,43.1017,306500.0
2012-05-08 10:40:00,61.4,61.44,61.16,61.17,240000.0,43.1087,43.1368,42.9402,42.9472,240000.0
2012-05-08 10:50:00,61.16,61.44,61.1,61.4,355600.0,42.9402,43.1368,42.8981,43.1087,355600.0
2012-05-08 11:00:00,61.41,61.41,61.03,61.11,369100.0,43.1157,43.1157,42.8489,42.9051,369100.0
2012-05-08 11:10:00,61.11,61.17,60.86,61.0,460400.0,42.9051,42.9472,42.7296,42.8279,460400.0
2012-05-08 11:20:00,61.0,61.04,60.92,61.03,140300.0,42.8279,42.8559,42.7717,42.8489,140300.0
2012-05-08 11:30:00,61.02,61.22,60.95,61.18,209700.0,42.8419,42.9823,42.7927,42.9542,209700.0
2012-05-08 11:40:00,61.19,61.37,61.15,61.34,266000.0,42.9613,43.0876,42.9332,43.0666,266000.0
2012-05-08 11:50:00,61.35,61.62,61.32,61.49,281300.0,43.0736,43.2632,43.0525,43.1719,281300.0
2012-05-08 12:00:00,61.49,61.52,61.27,61.31,148100.0,43.1719,43.1929,43.0174,43.0455,148100.0
2012-05-08 12:10:00,61.32,61.33,61.24,61.29,102500.0,43.0525,43.0595,42.9964,43.0315,102500.0
2012-05-08 12:20:00,61.29,61.32,61.24,61.25,106300.0,43.0315,43.0525,42.9964,43.0034,106300.0
2012-05-08 12:30:00,61.25,61.38,61.23,61.37,127600.0,43.0034,43.0946,42.9893,43.0876,127600.0
2012-05-08 12:40:00,61.36,61.36,61.25,61.27,96200.0,43.0806,43.0806,43.0034,43.0174,96200.0
2012-05-08 12:50:00,61.26,61.27,61.2,61.23,71500.0,43.0104,43.0174,42.9683,42.9893,71500.0
2012-05-08 13:00:00,61.21,61.3,61.19,61.3,113000.0,42.9753,43.0385,42.9613,43.0385,113000.0
2012-05-08 13:10:00,61.3,61.44,61.29,61.4,124700.0,43.0385,43.1368,43.0315,43.1087,124700.0
2012-05-08 13:20:00,61.4,61.51,61.35,61.5,90900.0,43.1087,43.1859,43.0736,43.1789,90900.0
2012-05-08 13:30:00,61.51,61.68,61.48,61.61,267700.0,43.1859,43.3053,43.1649,43.2561,267700.0
2012-05-08 13:40:00,61.6,61.82,61.57,61.81,245200.0,43.2491,43.4036,43.228,43.3966,245200.0
2012-05-08 13:50:00,61.8,61.87,61.73,61.85,191800.0,43.3895,43.4387,43.3404,43.4246,191800.0
2012-05-08 14:00:00,61.85,61.93,61.78,61.82,246100.0,43.4246,43.4808,43.3755,43.4036,246100.0
2012-05-08 14:10:00,61.82,61.95,61.78,61.92,314200.0,43.4036,43.4948,43.3755,43.4738,314200.0
2012-05-08 14:20:00,61.93,62.08,61.92,62.03,366900.0,43.4808,43.5861,43.4738,43.551,366900.0
2012-05-08 14:30:00,62.03,62.14,61.97,62.02,301300.0,43.551,43.6282,43.5089,43.544,301300.0
2012-05-08 14:40:00,62.01,62.12,62.01,62.08,241900.0,43.537,43.6142,43.537,43.5861,241900.0
2012-05-08 14:50:00,62.08,62.32,62.08,62.25,368300.0,43.5861,43.7546,43.5861,43.7055,368300.0
2012-05-08 15:00:00,62.25,62.34,62.13,62.16,295800.0,43.7055,43.7687,43.6212,43.6423,295800.0
2012-05-08 15:10:00,62.19,62.57,62.13,62.57,365900.0,43.6633,43.9301,43.6212,43.9301,365900.0
2012-05-08 15:20:00,62.57,62.71,62.44,62.64,556200.0,43.9301,44.0284,43.8389,43.9793,556200.0
2012-05-08 15:30:00,62.65,62.75,62.49,62.67,493200.0,43.9863,44.0565,43.874,44.0004,493200.0
2012-05-08 15:40:00,62.67,62.75,62.59,62.7,758200.0,44.0004,44.0565,43.9442,44.0214,758200.0
2012-05-08 15:50:00,62.7,62.81,62.63,62.66,1139500.0,44.0214,44.0986,43.9723,43.9933,1139500.0
2012-05-09 09:30:00,61.95,62.5,61.81,62.12,448500.0,43.4948,43.881,43.3966,43.6142,448500.0
2012-05-09 09:40:00,62.12,62.6,62.1,62.37,338400.0,43.6142,43.9512,43.6002,43.7897,338400.0
2012-05-09 09:50:00,62.37,62.5,62.21,62.49,241600.0,43.7897,43.881,43.6774,43.874,241600.0
2012-05-09 10:00:00,62.47,62.61,62.18,62.23,602000.0,43.8599,43.9582,43.6563,43.6914,602000.0
2012-05-09 10:10:00,62.24,62.47,62.21,62.27,431000.0,43.6985,43.8599,43.6774,43.7195,431000.0
2012-05-09 10:20:00,62.27,62.36,61.97,62.07,486900.0,43.7195,43.7827,43.5089,43.5791,486900.0
2012-05-09 10:30:00,62.07,62.29,62.07,62.26,276200.0,43.5791,43.7336,43.5791,43.7125,276200.0
2012-05-09 10:40:00,62.27,62.62,62.25,62.38,291200.0,43.7195,43.9652,43.7055,43.7967,291200.0
2012-05-09 10:50:00,62.37,62.45,62.29,62.36,167500.0,43.7897,43.8459,43.7336,43.7827,167500.0
2012-05-09 11:00:00,62.36,62.55,62.21,62.54,205400.0,43.7827,43.9161,43.6774,43.9091,205400.0
2012-05-09 11:10:00,62.53,62.77,62.52,62.56,316900.0,43.9021,44.0706,43.895,43.9231,316900.0
2012-05-09 11:20:00,62.57,62.67,62.49,62.55,250000.0,43.9301,44.0004,43.874,43.9161,250000.0
2012-05-09 11:30:00,62.56,62.76,62.5,62.76,157600.0,43.9231,44.0635,43.881,44.0635,157600.0
2012-05-09 11:40:00,62.76,62.89,62.73,62.88,423500.0,44.0635,44.1548,44.0425,44.1478,423500.0
2012-05-09 11:50:00,62.88,62.9,62.68,62.7,326200.0,44.1478,44.1618,44.0074,44.0214,326200.0
2012-05-09 12:00:00,62.7,62.71,62.52,62.52,173000.0,44.0214,44.0284,43.895,43.895,173000.0
2012-05-09 12:10:00,62.52,62.61,62.51,62.56,266400.0,43.895,43.9582,43.888,43.9231,266400.0
2012-05-09 12:20:00,62.55,62.66,62.5,62.61,139900.0,43.9161,43.9933,43.881,43.9582,139900.0
2012-05-09 12:30:00,62.61,62.61,62.49,62.54,160000.0,43.9582,43.9582,43.874,43.9091,160000.0
2012-05-09 12:40:00,62.55,62.63,62.5,62.6,144400.0,43.9161,43.9723,43.881,43.9512,144400.0
2012-05-09 12:50:00,62.6,62.68,62.52,62.66,98400.0,43.9512,44.0074,43.895,43.9933,98400.0
2012-05-09 13:00:00,62.66,62.77,62.6,62.64,122700.0,43.9933,44.0706,43.9512,43.9793,122700.0
2012-05-09 13:10:00,62.64,62.68,62.38,62.38,275600.0,43.9793,44.0074,43.7967,43.7967,275600.0
2012-05-09 13:20:00,62.4,62.66,62.39,62.56,302400.0,43.8108,43.9933,43.8038,43.9231,302400.0
2012-05-09 13:30:00,62.57,62.64,62.48,62.5,323600.0,43.9301,43.9793,43.867,43.881,323600.0
2012-05-09 13:40:00,62.51,62.67,62.48,62.57,409500.0,43.888,44.0004,43.867,43.9301,409500.0
2012-05-09 13:50:00,62.57,62.69,62.51,62.54,238800.0,43.9301,44.0144,43.888,43.9091,238800.0
2012-05-09 14:00:00,62.55,62.55,62.44,62.45,221200.0,43.9161,43.9161,43.8389,43.8459,221200.0
2012-05-09 14:10:00,62.45,62.53,62.31,62.32,201800.0,43.8459,43.9021,43.7476,43.7546,201800.0
2012-05-09 14:20:00,62.33,62.54,62.31,62.49,206000.0,43.7616,43.9091,43.7476,43.874,206000.0
2012-05-09 14:30:00,62.49,62.49,62.24,62.25,189200.0,43.874,43.874,43.6985,43.7055,189200.0
2012-05-09 14:40:00,62.24,62.43,62.24,62.25,218600.0,43.6985,43.8319,43.6985,43.7055,218600.0
2012-05-09 14:50:00,62.25,62.31,62.11,62.2,318900.0,43.7055,43.7476,43.6072,43.6704,318900.0
2012-05-09 15:00:00,62.2,62.24,62.08,62.09,265700.0,43.6704,43.6985,43.5861,43.5931,265700.0
2012-05-09 15:10:00,62.1,62.14,61.95,62.05,319400.0,43.6002,43.6282,43.4948,43.5651,319400.0
2012-05-09 15:20:00,62.05,62.16,61.98,62.04,240000.0,43.5651,43.6423,43.5159,43.558,240000.0
2012-05-09 15:30:00,62.04,62.21,61.96,62.18,289300.0,43.558,43.6774,43.5019,43.6563,289300.0
2012-05-09 15:40:00,62.17,62.39,62.17,62.36,381800.0,43.6493,43.8038,43.6493,43.7827,381800.0
2012-05-09 15:50:00,62.35,62.35,61.94,62.02,938600.0,43.7757,43.7757,43.4878,43.544,938600.0
2012-05-10 09:30:00,62.6,62.74,62.25,62.5,405100.0,43.9512,44.0495,43.7055,43.881,405100.0
2012-05-10 09:40:00,62.5,62.51,62.22,62.48,211200.0,43.881,43.888,43.6844,43.867,211200.0
2012-05-10 09:50:00,62.48,62.8,62.45,62.67,329600.0,43.867,44.0916,43.8459,44.0004,329600.0
2012-05-10 10:00:00,62.67,62.71,62.47,62.54,309000.0,44.0004,44.0284,43.8599,43.9091,309000.0
2012-05-10 10:10:00,62.55,62.62,62.43,62.48,339400.0,43.9161,43.9652,43.8319,43.867,339400.0
2012-05-10 10:20:00,62.48,62.58,62.32,62.42,413600.0,43.867,43.9372,43.7546,43.8248,413600.0
2012-05-10 10:30:00,62.41,62.53,62.3,62.53,157100.0,43.8178,43.9021,43.7406,43.9021,157100.0
2012-05-10 10:40:00,62.53,62.75,62.49,62.7,276300.0,43.9021,44.0565,43.874,44.0214,276300.0
2012-05-10 10:50:00,62.7,62.73,62.45,62.53,178200.0,44.0214,44.0425,43.8459,43.9021,178200.0
2012-05-10 11:00:00,62.52,62.56,62.45,62.5,102400.0,43.895,43.9231,43.8459,43.881,102400.0
2012-05-10 11:10:00,62.49,62.58,62.41,62.47,117700.0,43.874,43.9372,43.8178,43.8599,117700.0
2012-05-10 11:20:00,62.47,62.53,62.38,62.52,200300.0,43.8599,43.9021,43.7967,43.895,200300.0
2012-05-10 11:30:00,62.53,62.77,62.5,62.73,196700.0,43.9021,44.0706,43.881,44.0425,196700.0
2012-05-10 11:40:00,62.74,62.74,62.58,62.63,254500.0,44.0495,44.0495,43.9372,43.9723,254500.0
2012-05-10 11:50:00,62.62,62.62,62.48,62.5,142500.0,43.9652,43.9652,43.867,43.881,142500.0
2012-05-10 12:00:00,62.5,62.5,62.28,62.37,153900.0,43.881,43.881,43.7265,43.7897,153900.0
2012-05-10 12:10:00,62.37,62.5,62.36,62.49,164100.0,43.7897,43.881,43.7827,43.874,164100.0
2012-05-10 12:20:00,62.48,62.55,62.4,62.52,192100.0,43.867,43.9161,43.8108,43.895,192100.0
2012-05-10 12:30:00,62.51,62.62,62.49,62.6,180100.0,43.888,43.9652,43.874,43.9512,180100.0
2012-05-10 12:40:00,62.6,62.69,62.58,62.65,111500.0,43.9512,44.0144,43.9372,43.9863,111500.0
2012-05-10 12:50:00,62.65,62.73,62.62,62.71,110300.0,43.9863,44.0425,43.9652,44.0284,110300.0
2012-05-10 13:00:00,62.7,62.73,62.6,62.68,121300.0,44.0214,44.0425,43.9512,44.0074,121300.0
2012-05-10 13:10:00,62.68,62.72,62.64,62.68,92500.0,44.0074,44.0355,43.9793,44.0074,92500.0
2012-05-10 13:20:00,62.67,62.72,62.62,62.66,90500.0,44.0004,44.0355,43.9652,43.9933,90500.0
2012-05-10 13:30:00,62.67,62.74,62.6,62.6,89500.0,44.0004,44.0495,43.9512,43.9512,89500.0
2012-05-10 13:40:00,62.61,62.69,62.58,62.59,89600.0,43.9582,44.0144,43.9372,43.9442,89600.0
2012-05-10 13:50:00,62.59,62.71,62.54,62.56,415500.0,43.9442,44.0284,43.9091,43.9231,415500.0
2012-05-10 14:00:00,62.55,62.59,62.5,62.58,120600.0,43.9161,43.9442,43.881,43.9372,120600.0
2012-05-10 14:10:00,62.58,62.62,62.53,62.62,117200.0,43.9372,43.9652,43.9021,43.9652,117200.0
2012-05-10 14:20:00,62.61,62.63,62.59,62.61,77200.0,43.9582,43.9723,43.9442,43.9582,77200.0
2012-05-10 14:30:00,62.61,62.64,62.56,62.59,148800.0,43.9582,43.9793,43.9231,43.9442,148800.0
2012-05-10 14:40:00,62.59,62.64,62.58,62.59,77700.0,43.9442,43.9793,43.9372,43.9442,77700.0
2012-05-10 14:50:00,62.59,62.6,62.5,62.51,168200.0,43.9442,43.9512,43.881,43.888,168200.0
2012-05-10 15:00:00,62.51,62.58,62.47,62.49,156100.0,43.888,43.9372,43.8599,43.874,156100.0
2012-05-10 15:10:00,62.49,62.57,62.49,62.54,97400.0,43.874,43.9301,43.874,43.9091,97400.0
2012-05-10 15:20:00,62.55,62.56,62.46,62.54,155400.0,43.9161,43.9231,43.8529,43.9091,155400.0
2012-05-10 15:30:00,62.53,62.55,62.46,62.53,185800.0,43.9021,43.9161,43.8529,43.9021,185800.0
2012-05-10 15:40:00,62.53,62.56,62.37,62.42,296800.0,43.9021,43.9231,43.7897,43.8248,296800.0
2012-05-10 15:50:00,62.42,62.49,62.31,62.48,652200.0,43.8248,43.874,43.7476,43.867,652200.0
2012-05-11 09:30:00,62.05,62.05,61.57,61.88,728200.0,43.5651,43.5651,43.228,43.4457,728200.0
2012-05-11 09:40:00,61.88,62.68,61.87,62.65,626400.0,43.4457,44.0074,43.4387,43.9863,626400.0
2012-05-11 09:50:00,62.66,62.87,62.59,62.67,484900.0,43.9933,44.1408,43.9442,44.0004,484900.0
2012-05-11 10:00:00,62.67,62.84,62.65,62.7,446800.0,44.0004,44.1197,43.9863,44.0214,446800.0
2012-05-11 10:10:00,62.7,62.85,62.69,62.76,377300.0,44.0214,44.1267,44.0144,44.0635,377300.0
2012-05-11 10:20:00,62.76,62.96,62.75,62.83,281800.0,44.0635,44.204,44.0565,44.1127,281800.0
2012-05-11 10:30:00,62.83,62.98,62.82,62.93,195600.0,44.1127,44.218,44.1057,44.1829,195600.0
2012-05-11 10:40:00,62.93,63.06,62.74,62.75,203600.0,44.1829,44.2742,44.0495,44.0565,203600.0
2012-05-11 10:50:00,62.74,62.86,62.67,62.81,148800.0,44.0495,44.1338,44.0004,44.0986,148800.0
2012-05-11 11:00:00,62.82,62.89,62.76,62.84,127000.0,44.1057,44.1548,44.0635,44.1197,127000.0
2012-05-11 11:10:00,62.85,62.93,62.75,62.85,141700.0,44.1267,44.1829,44.0565,44.1267,141700.0
2012-05-11 11:20:00,62.86,62.94,62.76,62.78,124400.0,44.1338,44.1899,44.0635,44.0776,124400.0
2012-05-11 11:30:00,62.79,62.93,62.78,62.9,245200.0,44.0846,44.1829,44.0776,44.1618,245200.0
2012-05-11 11:40:00,62.9,62.9,62.72,62.77,152600.0,44.1618,44.1618,44.0355,44.0706,152600.0
2012-05-11 11:50:00,62.76,62.78,62.65,62.67,192000.0,44.0635,44.0776,43.9863,44.0004,192000.0
2012-05-11 12:00:00,62.67,62.71,62.57,62.63,270300.0,44.0004,44.0284,43.9301,43.9723,270300.0
2012-05-11 12:10:00,62.64,62.65,62.41,62.41,183600.0,43.9793,43.9863,43.8178,43.8178,183600.0
2012-05-11 12:20:00,62.42,62.47,62.34,62.34,184000.0,43.8248,43.8599,43.7687,43.7687,184000.0
2012-05-11 12:30:00,62.35,62.45,62.33,62.39,130300.0,43.7757,43.8459,43.7616,43.8038,130300.0
2012-05-11 12:40:00,62.38,62.41,62.32,62.35,146900.0,43.7967,43.8178,43.7546,43.7757,146900.0
2012-05-11 12:50:00,62.35,62.35,62.22,62.27,119100.0,43.7757,43.7757,43.6844,43.7195,119100.0
2012-05-11 13:00:00,62.28,62.34,62.23,62.23,87600.0,43.7265,43.7687,43.6914,43.6914,87600.0
2012-05-11 13:10:00,62.22,62.3,62.19,62.3,97600.0,43.6844,43.7406,43.6633,43.7406,97600.0
2012-05-11 13:20:00,62.3,62.34,62.2,62.32,184300.0,43.7406,43.7687,43.6704,43.7546,184300.0
2012-05-11 13:30:00,62.32,62.44,62.31,62.34,109500.0,43.7546,43.8389,43.7476,43.7687,109500.0
2012-05-11 13:40:00,62.33,62.36,62.28,62.32,86300.0,43.7616,43.7827,43.7265,43.7546,86300.0
2012-05-11 13:50:00,62.32,62.43,62.32,62.41,93800.0,43.7546,43.8319,43.7546,43.8178,93800.0
2012-05-11 14:00:00,62.41,62.43,62.33,62.41,110400.0,43.8178,43.8319,43.7616,43.8178,110400.0
2012-05-11 14:10:00,62.4,62.5,62.37,62.4,194400.0,43.8108,43.881,43.7897,43.8108,194400.0
2012-05-11 14:20:00,62.39,62.4,62.27,62.28,128800.0,43.8038,43.8108,43.7195,43.7265,128800.0
2012-05-11 14:30:00,62.28,62.29,62.15,62.17,197600.0,43.7265,43.7336,43.6353,43.6493,197600.0
2012-05-11 14:40:00,62.18,62.22,62.11,62.15,142600.0,43.6563,43.6844,43.6072,43.6353,142600.0
2012-05-11 14:50:00,62.14,62.17,62.09,62.17,138800.0,43.6282,43.6493,43.5931,43.6493,138800.0
2012-05-11 15:00:00,62.17,62.23,62.07,62.12,160200.0,43.6493,43.6914,43.5791,43.6142,160200.0
2012-05-11 15:10:00,62.11,62.2,62.09,62.19,115000.0,43.6072,43.6704,43.5931,43.6633,115000.0
2012-05-11 15:20:00,62.19,62.2,62.13,62.15,119900.0,43.6633,43.6704,43.6212,43.6353,119900.0
2012-05-11 15:30:00,62.15,62.18,62.08,62.11,164000.0,43.6353,43.6563,43.5861,43.6072,164000.0
2012-05-11 15:40:00,62.12,62.12,61.93,62.0,320100.0,43.6142,43.6142,43.4808,43.5299,320100.0
2012-05-11 15:50:00,61.99,61.99,61.85,61.87,559600.0,43.5229,43.5229,43.4246,43.4387,559600.0
2012-05-14 09:30:00,61.17,61.35,60.97,61.3,583300.0,42.9472,43.0736,42.8068,43.0385,583300.0
2012-05-14 09:40:00,61.3,61.33,61.2,61.24,358000.0,43.0385,43.0595,42.9683,42.9964,358000.0
2012-05-14 09:50:00,61.25,61.55,61.22,61.51,347600.0,43.0034,43.214,42.9823,43.1859,347600.0
2012-05-14 10:00:00,61.51,61.81,61.45,61.75,414000.0,43.1859,43.3966,43.1438,43.3544,414000.0
2012-05-14 10:10:00,61.76,61.8,61.55,61.7,285800.0,43.3614,43.3895,43.214,43.3193,285800.0
2012-05-14 10:20:00,61.7,61.85,61.69,61.73,266600.0,43.3193,43.4246,43.3123,43.3404,266600.0
2012-05-14 10:30:00,61.73,61.94,61.71,61.91,246600.0,43.3404,43.4878,43.3263,43.4668,246600.0
2012-05-14 10:40:00,61.89,61.99,61.79,61.84,198500.0,43.4527,43.5229,43.3825,43.4176,198500.0
2012-05-14 10:50:00,61.83,61.88,61.74,61.76,135200.0,43.4106,43.4457,43.3474,43.3614,135200.0
2012-05-14 11:00:00,61.75,61.77,61.68,61.7,136300.0,43.3544,43.3685,43.3053,43.3193,136300.0
2012-05-14 11:10:00,61.71,61.75,61.65,61.69,119400.0,43.3263,43.3544,43.2842,43.3123,119400.0
2012-05-14 11:20:00,61.69,62.13,61.67,62.03,272300.0,43.3123,43.6212,43.2983,43.551,272300.0
2012-05-14 11:30:00,62.02,62.05,61.86,61.9,201000.0,43.544,43.5651,43.4317,43.4597,201000.0
2012-05-14 11:40:00,61.9,61.91,61.83,61.85,79400.0,43.4597,43.4668,43.4106,43.4246,79400.0
2012-05-14 11:50:00,61.85,61.95,61.82,61.92,86700.0,43.4246,43.4948,43.4036,43.4738,86700.0
2012-05-14 12:00:00,61.92,61.93,61.8,61.8,91400.0,43.4738,43.4808,43.3895,43.3895,91400.0
2012-05-14 12:10:00,61.81,61.84,61.73,61.8,66300.0,43.3966,43.4176,43.3404,43.3895,66300.0
2012-05-14 12:20:00,61.81,61.87,61.78,61.81,68200.0,43.3966,43.4387,43.3755,43.3966,68200.0
2012-05-14 12:30:00,61.8,61.83,61.76,61.77,54500.0,43.3895,43.4106,43.3614,43.3685,54500.0
2012-05-14 12:40:00,61.77,61.84,61.74,61.8,55000.0,43.3685,43.4176,43.3474,43.3895,55000.0
2012-05-14 12:50:00,61.8,61.84,61.74,61.78,53200.0,43.3895,43.4176,43.3474,43.3755,53200.0
2012-05-14 13:00:00,61.78,61.88,61.78,61.81,101400.0,43.3755,43.4457,43.3755,43.3966,101400.0
2012-05-14 13:10:00,61.81,61.82,61.63,61.69,72200.0,43.3966,43.4036,43.2702,43.3123,72200.0
2012-05-14 13:20:00,61.69,61.71,61.63,61.65,65200.0,43.3123,43.3263,43.2702,43.2842,65200.0
2012-05-14 13:30:00,61.64,61.83,61.62,61.78,105100.0,43.2772,43.4106,43.2632,43.3755,105100.0
2012-05-14 13:40:00,61.79,61.84,61.77,61.81,59600.0,43.3825,43.4176,43.3685,43.3966,59600.0
2012-05-14 13:50:00,61.82,61.99,61.82,61.85,122500.0,43.4036,43.5229,43.4036,43.4246,122500.0
2012-05-14 14:00:00,61.85,61.96,61.85,61.95,68800.0,43.4246,43.5019,43.4246,43.4948,68800.0
2012-05-14 14:10:00,61.95,61.97,61.76,61.76,121300.0,43.4948,43.5089,43.3614,43.3614,121300.0
2012-05-14 14:20:00,61.76,61.88,61.76,61.85,95500.0,43.3614,43.4457,43.3614,43.4246,95500.0
2012-05-14 14:30:00,61.84,61.88,61.74,61.78,86400.0,43.4176,43.4457,43.3474,43.3755,86400.0
2012-05-14 14:40:00,61.79,61.81,61.7,61.72,110200.0,43.3825,43.3966,43.3193,43.3334,110200.0
2012-05-14 14:50:00,61.73,61.8,61.62,61.66,107800.0,43.3404,43.3895,43.2632,43.2912,107800.0
2012-05-14 15:00:00,61.66,61.7,61.57,61.6,131400.0,43.2912,43.3193,43.228,43.2491,131400.0
2012-05-14 15:10:00,61.6,61.72,61.6,61.65,119800.0,43.2491,43.3334,43.2491,43.2842,119800.0
2012-05-14 15:20:00,61.65,61.68,61.6,61.66,101100.0,43.2842,43.3053,43.2491,43.2912,101100.0
2012-05-14 15:30:00,61.65,61.72,61.62,61.63,163700.0,43.2842,43.3334,43.2632,43.2702,163700.0
2012-05-14 15:40:00,61.64,61.66,61.47,61.55,380500.0,43.2772,43.2912,43.1578,43.214,380500.0
2012-05-14 15:50:00,61.54,61.59,61.4,61.46,617100.0,43.207,43.2421,43.1087,43.1508,617100.0
2012-05-15 09:30:00,61.55,61.8,61.27,61.75,826300.0,43.214,43.3895,43.0174,43.3544,826300.0
2012-05-15 09:40:00,61.75,61.77,61.42,61.51,486900.0,43.3544,43.3685,43.1227,43.1859,486900.0
2012-05-15 09:50:00,61.51,61.74,61.5,61.6,252300.0,43.1859,43.3474,43.1789,43.2491,252300.0
2012-05-15 10:00:00,61.6,61.78,61.46,61.74,281500.0,43.2491,43.3755,43.1508,43.3474,281500.0
2012-05-15 10:10:00,61.74,61.81,61.63,61.69,251300.0,43.3474,43.3966,43.2702,43.3123,251300.0
2012-05-15 10:20:00,61.69,61.99,61.69,61.98,358500.0,43.3123,43.5229,43.3123,43.5159,358500.0
2012-05-15 10:30:00,61.97,62.0,61.79,61.91,346300.0,43.5089,43.5299,43.3825,43.4668,346300.0
2012-05-15 10:40:00,61.9,61.99,61.82,61.87,224000.0,43.4597,43.5229,43.4036,43.4387,224000.0
2012-05-15 10:50:00,61.86,61.97,61.79,61.9,238000.0,43.4317,43.5089,43.3825,43.4597,238000.0
2012-05-15 11:00:00,61.9,61.92,61.7,61.77,179400.0,43.4597,43.4738,43.3193,43.3685,179400.0
2012-05-15 11:10:00,61.77,61.79,61.59,61.68,222900.0,43.3685,43.3825,43.2421,43.3053,222900.0
2012-05-15 11:20:00,61.69,61.75,61.65,61.68,92400.0,43.3123,43.3544,43.2842,43.3053,92400.0
2012-05-15 11:30:00,61.68,61.87,61.65,61.83,198900.0,43.3053,43.4387,43.2842,43.4106,198900.0
2012-05-15 11:40:00,61.84,62.06,61.78,62.05,184100.0,43.4176,43.5721,43.3755,43.5651,184100.0
2012-05-15 11:50:00,62.06,62.09,61.94,62.07,166700.0,43.5721,43.5931,43.4878,43.5791,166700.0
2012-05-15 12:00:00,62.08,62.41,62.07,62.4,546700.0,43.5861,43.8178,43.5791,43.8108,546700.0
2012-05-15 12:10:00,62.39,62.5,62.34,62.41,277800.0,43.8038,43.881,43.7687,43.8178,277800.0
2012-05-15 12:20:00,62.41,62.43,62.31,62.37,226600.0,43.8178,43.8319,43.7476,43.7897,226600.0
2012-05-15 12:30:00,62.37,62.4,62.26,62.28,82600.0,43.7897,43.8108,43.7125,43.7265,82600.0
2012-05-15 12:40:00,62.27,62.32,62.23,62.28,103400.0,43.7195,43.7546,43.6914,43.7265,103400.0
2012-05-15 12:50:00,62.29,62.31,62.22,62.28,191400.0,43.7336,43.7476,43.6844,43.7265,191400.0
2012-05-15 13:00:00,62.29,62.33,62.27,62.31,189800.0,43.7336,43.7616,43.7195,43.7476,189800.0
2012-05-15 13:10:00,62.3,62.38,62.26,62.3,176400.0,43.7406,43.7967,43.7125,43.7406,176400.0
2012-05-15 13:20:00,62.29,62.35,62.27,62.35,103800.0,43.7336,43.7757,43.7195,43.7757,103800.0
2012-05-15 13:30:00,62.34,62.35,62.15,62.19,207300.0,43.7687,43.7757,43.6353,43.6633,207300.0
2012-05-15 13:40:00,62.2,62.22,61.98,62.01,197100.0,43.6704,43.6844,43.5159,43.537,197100.0
2012-05-15 13:50:00,62.01,62.14,61.91,62.0,186500.0,43.537,43.6282,43.4668,43.5299,186500.0
2012-05-15 14:00:00,62.0,62.09,61.93,62.01,95100.0,43.5299,43.5931,43.4808,43.537,95100.0
2012-05-15 14:10:00,62.01,62.17,62.0,62.1,202500.0,43.537,43.6493,43.5299,43.6002,202500.0
2012-05-15 14:20:00,62.1,62.26,62.08,62.1,128900.0,43.6002,43.7125,43.5861,43.6002,128900.0
2012-05-15 14:30:00,62.1,62.15,61.96,61.97,137900.0,43.6002,43.6353,43.5019,43.5089,137900.0
2012-05-15 14:40:00,61.96,61.98,61.88,61.9,84200.0,43.5019,43.5159,43.4457,43.4597,84200.0
2012-05-15 14:50:00,61.9,61.92,61.79,61.9,186900.0,43.4597,43.4738,43.3825,43.4597,186900.0
2012-05-15 15:00:00,61.9,61.9,61.68,61.74,279500.0,43.4597,43.4597,43.3053,43.3474,279500.0
2012-05-15 15:10:00,61.74,61.77,61.41,61.59,554400.0,43.3474,43.3685,43.1157,43.2421,554400.0
2012-05-15 15:20:00,61.59,61.59,61.39,61.4,189800.0,43.2421,43.2421,43.1017,43.1087,189800.0
2012-05-15 15:30:00,61.42,61.54,61.41,61.41,246900.0,43.1227,43.207,43.1157,43.1157,246900.0
2012-05-15 15:40:00,61.41,61.55,61.32,61.39,449200.0,43.1157,43.214,43.0525,43.1017,449200.0
2012-05-15 15:50:00,61.38,61.52,61.31,61.43,523100.0,43.0946,43.1929,43.0455,43.1298,523100.0
2012-05-16 09:30:00,61.66,61.85,61.19,61.35,710800.0,43.2912,43.4246,42.9613,43.0736,710800.0
2012-05-16 09:40:00,61.38,61.64,61.15,61.61,394900.0,43.0946,43.2772,42.9332,43.2561,394900.0
2012-05-16 09:50:00,61.6,61.93,61.53,61.71,456100.0,43.2491,43.4808,43.2,43.3263,456100.0
2012-05-16 10:00:00,61.69,61.78,61.44,61.65,210800.0,43.3123,43.3755,43.1368,43.2842,210800.0
2012-05-16 10:10:00,61.65,61.65,61.38,61.48,256300.0,43.2842,43.2842,43.0946,43.1649,256300.0
2012-05-16 10:20:00,61.49,61.58,61.45,61.49,371900.0,43.1719,43.2351,43.1438,43.1719,371900.0
2012-05-16 10:30:00,61.5,61.6,61.41,61.47,227400.0,43.1789,43.2491,43.1157,43.1578,227400.0
2012-05-16 10:40:00,61.46,61.48,61.35,61.37,264000.0,43.1508,43.1649,43.0736,43.0876,264000.0
2012-05-16 10:50:00,61.36,61.4,61.17,61.19,324300.0,43.0806,43.1087,42.9472,42.9613,324300.0
2012-05-16 11:00:00,61.2,61.23,60.96,61.12,608000.0,42.9683,42.9893,42.7998,42.9121,608000.0
2012-05-16 11:10:00,61.11,61.22,60.93,60.96,516100.0,42.9051,42.9823,42.7787,42.7998,516100.0
2012-05-16 11:20:00,60.96,61.02,60.61,60.67,710800.0,42.7998,42.8419,42.554,42.5962,710800.0
2012-05-16 11:30:00,60.66,60.78,60.64,60.74,372000.0,42.5891,42.6734,42.5751,42.6453,372000.0
2012-05-16 11:40:00,60.74,60.74,60.47,60.6,460300.0,42.6453,42.6453,42.4557,42.547,460300.0
2012-05-16 11:50:00,60.6,60.84,60.56,60.84,240700.0,42.547,42.7155,42.5189,42.7155,240700.0
2012-05-16 12:00:00,60.85,60.85,60.73,60.82,184000.0,42.7225,42.7225,42.6383,42.7015,184000.0
2012-05-16 12:10:00,60.83,60.88,60.78,60.79,117500.0,42.7085,42.7436,42.6734,42.6804,117500.0
2012-05-16 12:20:00,60.79,60.81,60.59,60.76,182700.0,42.6804,42.6945,42.54,42.6594,182700.0
2012-05-16 12:30:00,60.76,60.8,60.65,60.76,215900.0,42.6594,42.6874,42.5821,42.6594,215900.0
2012-05-16 12:40:00,60.76,60.8,60.63,60.76,361900.0,42.6594,42.6874,42.5681,42.6594,361900.0
2012-05-16 12:50:00,60.75,60.81,60.65,60.67,257700.0,42.6523,42.6945,42.5821,42.5962,257700.0
2012-05-16 13:00:00,60.66,60.7,60.59,60.6,348700.0,42.5891,42.6172,42.54,42.547,348700.0
2012-05-16 13:10:00,60.61,60.62,60.5,60.53,188600.0,42.554,42.5611,42.4768,42.4979,188600.0
2012-05-16 13:20:00,60.53,60.54,60.38,60.41,252800.0,42.4979,42.5049,42.3926,42.4136,252800.0
2012-05-16 13:30:00,60.41,60.42,60.02,60.05,583600.0,42.4136,42.4206,42.1398,42.1609,583600.0
2012-05-16 13:40:00,60.05,60.05,59.75,59.78,1064100.0,42.1609,42.1609,41.9502,41.9713,1064100.0
2012-05-16 13:50:00,59.78,59.89,59.77,59.84,401600.0,41.9713,42.0485,41.9643,42.0134,401600.0
2012-05-16 14:00:00,59.84,60.03,59.76,59.8,909400.0,42.0134,42.1468,41.9573,41.9853,909400.0
2012-05-16 14:10:00,59.8,59.88,59.69,59.72,546100.0,41.9853,42.0415,41.9081,41.9292,546100.0
2012-05-16 14:20:00,59.72,59.76,59.64,59.66,470800.0,41.9292,41.9573,41.873,41.887,470800.0
2012-05-16 14:30:00,59.65,59.72,59.49,59.51,579700.0,41.88,41.9292,41.7677,41.7817,579700.0
2012-05-16 14:40:00,59.5,59.66,59.36,59.61,791600.0,41.7747,41.887,41.6764,41.8519,791600.0
2012-05-16 14:50:00,59.61,59.75,59.52,59.65,517200.0,41.8519,41.9502,41.7888,41.88,517200.0
2012-05-16 15:00:00,59.66,59.81,59.66,59.8,517100.0,41.887,41.9924,41.887,41.9853,517100.0
2012-05-16 15:10:00,59.8,59.8,59.45,59.49,570600.0,41.9853,41.9853,41.7396,41.7677,570600.0
2012-05-16 15:20:00,59.5,59.5,59.26,59.26,652600.0,41.7747,41.7747,41.6062,41.6062,652600.0
2012-05-16 15:30:00,59.26,59.46,59.25,59.41,707800.0,41.6062,41.7466,41.5992,41.7115,707800.0
2012-05-16 15:40:00,59.41,59.42,59.17,59.18,673800.0,41.7115,41.7185,41.543,41.55,673800.0
2012-05-16 15:50:00,59.18,59.28,59.07,59.1,1802100.0,41.55,41.6202,41.4728,41.4939,1802100.0
2012-05-17 09:30:00,59.33,59.36,58.53,58.53,764300.0,41.6554,41.6764,41.0937,41.0937,764300.0
2012-05-17 09:40:00,58.55,58.75,58.41,58.66,957000.0,41.1077,41.2481,41.0094,41.1849,957000.0
2012-05-17 09:50:00,58.66,58.7,58.48,58.61,492600.0,41.1849,41.213,41.0586,41.1498,492600.0
2012-05-17 10:00:00,58.61,58.63,58.28,58.6,581700.0,41.1498,41.1639,40.9182,41.1428,581700.0
2012-05-17 10:10:00,58.6,58.85,58.54,58.76,464000.0,41.1428,41.3183,41.1007,41.2552,464000.0
2012-05-17 10:20:00,58.77,58.82,58.67,58.78,332600.0,41.2622,41.2973,41.192,41.2692,332600.0
2012-05-17 10:30:00,58.78,58.8,58.62,58.78,365400.0,41.2692,41.2832,41.1569,41.2692,365400.0
2012-05-17 10:40:00,58.77,58.93,58.73,58.91,453500.0,41.2622,41.3745,41.2341,41.3605,453500.0
2012-05-17 10:50:00,58.92,59.01,58.85,58.98,265800.0,41.3675,41.4307,41.3183,41.4096,265800.0
2012-05-17 11:00:00,58.99,59.16,58.92,58.99,334700.0,41.4166,41.536,41.3675,41.4166,334700.0
2012-05-17 11:10:00,58.99,59.01,58.82,58.95,367100.0,41.4166,41.4307,41.2973,41.3886,367100.0
2012-05-17 11:20:00,58.95,58.95,58.7,58.72,327200.0,41.3886,41.3886,41.213,41.2271,327200.0
2012-05-17 11:30:00,58.72,58.73,58.6,58.68,274600.0,41.2271,41.2341,41.1428,41.199,274600.0
2012-05-17 11:40:00,58.7,58.72,58.42,58.46,364100.0,41.213,41.2271,41.0164,41.0445,364100.0
2012-05-17 11:50:00,58.46,58.53,58.39,58.5,300600.0,41.0445,41.0937,40.9954,41.0726,300600.0
2012-05-17 12:00:00,58.5,58.51,58.17,58.17,487500.0,41.0726,41.0796,40.8409,40.8409,487500.0
2012-05-17 12:10:00,58.18,58.21,57.84,58.01,837900.0,40.8479,40.869,40.6092,40.7286,837900.0
2012-05-17 12:20:00,58.01,58.14,58.0,58.08,486000.0,40.7286,40.8199,40.7216,40.7777,486000.0
2012-05-17 12:30:00,58.09,58.11,57.87,58.0,494300.0,40.7848,40.7988,40.6303,40.7216,494300.0
2012-05-17 12:40:00,57.99,58.03,57.92,57.94,606100.0,40.7145,40.7426,40.6654,40.6794,606100.0
2012-05-17 12:50:00,57.95,57.96,57.78,57.8,355400.0,40.6865,40.6935,40.5671,40.5811,355400.0
2012-05-17 13:00:00,57.8,57.98,57.8,57.95,544200.0,40.5811,40.7075,40.5811,40.6865,544200.0
2012-05-17 13:10:00,57.96,58.08,57.93,57.98,383500.0,40.6935,40.7777,40.6724,40.7075,383500.0
2012-05-17 13:20:00,58.0,58.08,57.97,57.98,223800.0,40.7216,40.7777,40.7005,40.7075,223800.0
2012-05-17 13:30:00,57.99,58.0,57.85,57.87,384200.0,40.7145,40.7216,40.6163,40.6303,384200.0
2012-05-17 13:40:00,57.86,57.89,57.51,57.54,551500.0,40.6233,40.6443,40.3775,40.3986,551500.0
2012-05-17 13:50:00,57.54,57.61,57.53,57.57,429200.0,40.3986,40.4477,40.3916,40.4197,429200.0
2012-05-17 14:00:00,57.58,57.6,57.51,57.54,381100.0,40.4267,40.4407,40.3775,40.3986,381100.0
2012-05-17 14:10:00,57.54,57.58,57.25,57.28,684700.0,40.3986,40.4267,40.195,40.2161,684700.0
2012-05-17 14:20:00,57.28,57.4,57.23,57.27,529100.0,40.2161,40.3003,40.181,40.209,529100.0
2012-05-17 14:30:00,57.26,57.33,57.19,57.2,467100.0,40.202,40.2512,40.1529,40.1599,467100.0
2012-05-17 14:40:00,57.2,57.21,56.75,56.76,1035900.0,40.1599,40.1669,39.8439,39.851,1035900.0
2012-05-17 14:50:00,56.77,56.8,56.55,56.74,971900.0,39.858,39.8791,39.7035,39.8369,971900.0
2012-05-17 15:00:00,56.74,56.95,56.71,56.88,718100.0,39.8369,39.9844,39.8159,39.9352,718100.0
2012-05-17 15:10:00,56.89,57.07,56.88,57.01,845700.0,39.9422,40.0686,39.9352,40.0265,845700.0
2012-05-17 15:20:00,57.01,57.19,57.0,57.04,586500.0,40.0265,40.1529,40.0195,40.0476,586500.0
2012-05-17 15:30:00,57.04,57.15,56.91,57.15,900100.0,40.0476,40.1248,39.9563,40.1248,900100.0
2012-05-17 15:40:00,57.15,57.19,57.06,57.16,1091600.0,40.1248,40.1529,40.0616,40.1318,1091600.0
2012-05-17 15:50:00,57.16,57.24,57.1,57.16,1636200.0,40.1318,40.188,40.0897,40.1318,1636200.0
2012-05-18 09:30:00,57.41,57.63,56.86,57.05,2671900.0,40.3073,40.4618,39.9212,40.0546,2671900.0
2012-05-18 09:40:00,57.05,57.38,57.03,57.06,459700.0,40.0546,40.2863,40.0405,40.0616,459700.0
2012-05-18 09:50:00,57.08,57.17,56.87,56.91,398700.0,40.0756,40.1388,39.9282,39.9563,398700.0
2012-05-18 10:00:00,56.9,57.01,56.72,56.98,422700.0,39.9493,40.0265,39.8229,40.0054,422700.0
2012-05-18 10:10:00,56.98,57.12,56.9,56.95,404200.0,40.0054,40.1037,39.9493,39.9844,404200.0
2012-05-18 10:20:00,56.95,57.16,56.92,57.13,316200.0,39.9844,40.1318,39.9633,40.1107,316200.0
2012-05-18 10:30:00,57.13,57.47,57.11,57.46,436900.0,40.1107,40.3495,40.0967,40.3424,436900.0
2012-05-18 10:40:00,57.47,57.5,57.38,57.47,412700.0,40.3495,40.3705,40.2863,40.3495,412700.0
2012-05-18 10:50:00,57.46,57.53,57.29,57.34,449100.0,40.3424,40.3916,40.2231,40.2582,449100.0
2012-05-18 11:00:00,57.34,57.41,57.17,57.19,341900.0,40.2582,40.3073,40.1388,40.1529,341900.0
2012-05-18 11:10:00,57.19,57.31,57.18,57.28,294500.0,40.1529,40.2371,40.1458,40.2161,294500.0
2012-05-18 11:20:00,57.27,57.29,57.06,57.14,179300.0,40.209,40.2231,40.0616,40.1178,179300.0
2012-05-18 11:30:00,57.15,57.22,56.82,56.83,312000.0,40.1248,40.1739,39.8931,39.9001,312000.0
2012-05-18 11:40:00,56.84,58.3,56.8,57.03,614100.0,39.9071,40.9322,39.8791,40.0405,614100.0
2012-05-18 11:50:00,57.03,57.05,56.77,56.91,375600.0,40.0405,40.0546,39.858,39.9563,375600.0
2012-05-18 12:00:00,56.92,57.23,56.92,57.19,374900.0,39.9633,40.181,39.9633,40.1529,374900.0
2012-05-18 12:10:00,57.2,57.36,57.1,57.29,255500.0,40.1599,40.2722,40.0897,40.2231,255500.0
2012-05-18 12:20:00,57.29,57.33,57.21,57.27,231200.0,40.2231,40.2512,40.1669,40.209,231200.0
2012-05-18 12:30:00,57.26,57.32,57.13,57.27,249300.0,40.202,40.2441,40.1107,40.209,249300.0
2012-05-18 12:40:00,57.28,57.38,57.14,57.15,306000.0,40.2161,40.2863,40.1178,40.1248,306000.0
2012-05-18 12:50:00,57.15,57.23,57.07,57.08,280100.0,40.1248,40.181,40.0686,40.0756,280100.0
2012-05-18 13:00:00,57.08,57.13,57.05,57.06,252100.0,40.0756,40.1107,40.0546,40.0616,252100.0
2012-05-18 13:10:00,57.05,57.15,57.03,57.06,171400.0,40.0546,40.1248,40.0405,40.0616,171400.0
2012-05-18 13:20:00,57.06,57.1,57.05,57.08,181700.0,40.0616,40.0897,40.0546,40.0756,181700.0
2012-05-18 13:30:00,57.08,57.09,56.88,56.92,179700.0,40.0756,40.0827,39.9352,39.9633,179700.0
2012-05-18 13:40:00,56.91,56.98,56.84,56.92,174300.0,39.9563,40.0054,39.9071,39.9633,174300.0
2012-05-18 13:50:00,56.93,56.96,56.76,56.78,225900.0,39.9703,39.9914,39.851,39.865,225900.0
2012-05-18 14:00:00,56.77,56.86,56.75,56.79,297100.0,39.858,39.9212,39.8439,39.872,297100.0
2012-05-18 14:10:00,56.79,56.8,56.64,56.64,411200.0,39.872,39.8791,39.7667,39.7667,411200.0
2012-05-18 14:20:00,56.64,56.65,56.37,56.47,623100.0,39.7667,39.7737,39.5771,39.6474,623100.0
2012-05-18 14:30:00,56.46,56.47,56.31,56.42,357100.0,39.6403,39.6474,39.535,39.6123,357100.0
2012-05-18 14:40:00,56.41,56.45,56.29,56.38,401700.0,39.6052,39.6333,39.521,39.5842,401700.0
2012-05-18 14:50:00,56.38,56.5,56.38,56.45,473600.0,39.5842,39.6684,39.5842,39.6333,473600.0
2012-05-18 15:00:00,56.46,56.56,56.31,56.52,652400.0,39.6403,39.7105,39.535,39.6825,652400.0
2012-05-18 15:10:00,56.52,56.62,56.35,56.36,565000.0,39.6825,39.7527,39.5631,39.5701,565000.0
2012-05-18 15:20:00,56.36,56.36,56.21,56.23,599200.0,39.5701,39.5701,39.4648,39.4789,599200.0
2012-05-18 15:30:00,56.23,56.26,55.92,56.0,801800.0,39.4789,39.4999,39.2612,39.3174,801800.0
2012-05-18 15:40:00,56.0,56.01,55.73,55.73,992000.0,39.3174,39.3244,39.1278,39.1278,992000.0
2012-05-18 15:50:00,55.72,56.03,55.72,55.97,1535900.0,39.1208,39.3384,39.1208,39.2963,1535900.0
2012-05-21 09:30:00,55.9,56.59,55.85,56.38,809000.0,39.2472,39.7316,39.2121,39.5842,809000.0
2012-05-21 09:40:00,56.41,56.74,56.35,56.74,641800.0,39.6052,39.8369,39.5631,39.8369,641800.0
2012-05-21 09:50:00,56.74,56.84,56.43,56.79,528600.0,39.8369,39.9071,39.6193,39.872,528600.0
2012-05-21 10:00:00,56.79,57.09,56.61,57.05,506000.0,39.872,40.0827,39.7457,40.0546,506000.0
2012-05-21 10:10:00,57.06,57.08,56.81,57.07,400500.0,40.0616,40.0756,39.8861,40.0686,400500.0
2012-05-21 10:20:00,57.08,57.13,56.98,57.06,345900.0,40.0756,40.1107,40.0054,40.0616,345900.0
2012-05-21 10:30:00,57.06,57.18,57.01,57.09,348900.0,40.0616,40.1458,40.0265,40.0827,348900.0
2012-05-21 10:40:00,57.09,57.5,57.08,57.47,535100.0,40.0827,40.3705,40.0756,40.3495,535100.0
2012-05-21 10:50:00,57.46,57.58,57.43,57.49,571400.0,40.3424,40.4267,40.3214,40.3635,571400.0
2012-05-21 11:00:00,57.49,57.5,57.27,57.31,331800.0,40.3635,40.3705,40.209,40.2371,331800.0
2012-05-21 11:10:00,57.31,57.38,57.26,57.27,376000.0,40.2371,40.2863,40.202,40.209,376000.0
2012-05-21 11:20:00,57.27,57.29,57.11,57.15,362500.0,40.209,40.2231,40.0967,40.1248,362500.0
2012-05-21 11:30:00,57.15,57.27,57.07,57.15,327800.0,40.1248,40.209,40.0686,40.1248,327800.0
2012-05-21 11:40:00,57.17,57.26,57.12,57.16,220300.0,40.1388,40.202,40.1037,40.1318,220300.0
2012-05-21 11:50:00,57.16,57.19,57.02,57.11,200100.0,40.1318,40.1529,40.0335,40.0967,200100.0
2012-05-21 12:00:00,57.11,57.13,57.02,57.06,328400.0,40.0967,40.1107,40.0335,40.0616,328400.0
2012-05-21 12:10:00,57.07,57.1,57.01,57.09,434800.0,40.0686,40.0897,40.0265,40.0827,434800.0
2012-05-21 12:20:00,57.1,57.3,57.09,57.3,338900.0,40.0897,40.2301,40.0827,40.2301,338900.0
2012-05-21 12:30:00,57.29,57.31,57.17,57.2,365500.0,40.2231,40.2371,40.1388,40.1599,365500.0
2012-05-21 12:40:00,57.2,57.23,57.05,57.06,279200.0,40.1599,40.181,40.0546,40.0616,279200.0
2012-05-21 12:50:00,57.05,57.09,56.98,57.09,356800.0,40.0546,40.0827,40.0054,40.0827,356800.0
2012-05-21 13:00:00,57.09,57.13,56.99,57.1,260900.0,40.0827,40.1107,40.0124,40.0897,260900.0
2012-05-21 13:10:00,57.1,57.14,57.0,57.04,223300.0,40.0897,40.1178,40.0195,40.0476,223300.0
2012-05-21 13:20:00,57.04,57.12,57.03,57.04,130800.0,40.0476,40.1037,40.0405,40.0476,130800.0
2012-05-21 13:30:00,57.04,57.12,56.98,56.98,307700.0,40.0476,40.1037,40.0054,40.0054,307700.0
2012-05-21 13:40:00,56.98,57.11,56.88,57.1,431500.0,40.0054,40.0967,39.9352,40.0897,431500.0
2012-05-21 13:50:00,57.09,57.15,56.99,57.03,378900.0,40.0827,40.1248,40.0124,40.0405,378900.0
2012-05-21 14:00:00,57.03,57.06,56.95,57.04,252100.0,40.0405,40.0616,39.9844,40.0476,252100.0
2012-05-21 14:10:00,57.04,57.04,56.91,57.02,199900.0,40.0476,40.0476,39.9563,40.0335,199900.0
2012-05-21 14:20:00,57.02,57.09,56.92,57.01,461500.0,40.0335,40.0827,39.9633,40.0265,461500.0
2012-05-21 14:30:00,57.0,57.11,56.99,57.05,299200.0,40.0195,40.0967,40.0124,40.0546,299200.0
2012-05-21 14:40:00,57.04,57.13,57.04,57.12,311000.0,40.0476,40.1107,40.0476,40.1037,311000.0
2012-05-21 14:50:00,57.12,57.14,57.0,57.0,290700.0,40.1037,40.1178,40.0195,40.0195,290700.0
2012-05-21 15:00:00,57.01,57.13,57.0,57.01,357900.0,40.0265,40.1107,40.0195,40.0265,357900.0
2012-05-21 15:10:00,57.0,57.06,56.84,57.04,750700.0,40.0195,40.0616,39.9071,40.0476,750700.0
2012-05-21 15:20:00,57.05,57.16,57.02,57.02,285300.0,40.0546,40.1318,40.0335,40.0335,285300.0
2012-05-21 15:30:00,57.02,57.11,57.01,57.09,519000.0,40.0335,40.0967,40.0265,40.0827,519000.0
2012-05-21 15:40:00,57.08,57.31,57.05,57.3,493800.0,40.0756,40.2371,40.0546,40.2301,493800.0
2012-05-21 15:50:00,57.3,57.34,57.2,57.22,899000.0,40.2301,40.2582,40.1599,40.1739,899000.0
2012-05-22 09:30:00,57.46,57.76,57.35,57.53,949200.0,40.3424,40.5531,40.2652,40.3916,949200.0
2012-05-22 09:40:00,57.51,57.9,57.49,57.81,581100.0,40.3775,40.6514,40.3635,40.5882,581100.0
2012-05-22 09:50:00,57.8,57.91,57.62,57.81,349400.0,40.5811,40.6584,40.4548,40.5882,349400.0
2012-05-22 10:00:00,57.8,58.12,57.76,58.03,600500.0,40.5811,40.8058,40.5531,40.7426,600500.0
2012-05-22 10:10:00,58.03,58.14,57.97,58.01,410400.0,40.7426,40.8199,40.7005,40.7286,410400.0
2012-05-22 10:20:00,58.04,58.05,57.82,57.9,373000.0,40.7496,40.7567,40.5952,40.6514,373000.0
2012-05-22 10:30:00,57.9,58.02,57.77,57.92,429800.0,40.6514,40.7356,40.5601,40.6654,429800.0
2012-05-22 10:40:00,57.92,58.05,57.89,58.05,272000.0,40.6654,40.7567,40.6443,40.7567,272000.0
2012-05-22 10:50:00,58.04,58.05,57.9,58.0,282000.0,40.7496,40.7567,40.6514,40.7216,282000.0
2012-05-22 11:00:00,58.02,58.08,57.94,57.97,225100.0,40.7356,40.7777,40.6794,40.7005,225100.0
2012-05-22 11:10:00,57.97,58.0,57.83,57.88,305700.0,40.7005,40.7216,40.6022,40.6373,305700.0
2012-05-22 11:20:00,57.89,57.99,57.87,57.89,259500.0,40.6443,40.7145,40.6303,40.6443,259500.0
2012-05-22 11:30:00,57.89,57.9,57.77,57.78,234900.0,40.6443,40.6514,40.5601,40.5671,234900.0
2012-05-22 11:40:00,57.78,57.89,57.76,57.89,142200.0,40.5671,40.6443,40.5531,40.6443,142200.0
2012-05-22 11:50:00,57.89,57.95,57.66,57.69,200400.0,40.6443,40.6865,40.4829,40.5039,200400.0
2012-05-22 12:00:00,57.69,57.75,57.62,57.65,208900.0,40.5039,40.546,40.4548,40.4758,208900.0
2012-05-22 12:10:00,57.65,57.77,57.63,57.76,259100.0,40.4758,40.5601,40.4618,40.5531,259100.0
2012-05-22 12:20:00,57.77,57.93,57.76,57.93,183300.0,40.5601,40.6724,40.5531,40.6724,183300.0
2012-05-22 12:30:00,57.93,57.96,57.81,57.84,166300.0,40.6724,40.6935,40.5882,40.6092,166300.0
2012-05-22 12:40:00,57.83,57.85,57.76,57.84,197000.0,40.6022,40.6163,40.5531,40.6092,197000.0
2012-05-22 12:50:00,57.84,57.85,57.78,57.79,159600.0,40.6092,40.6163,40.5671,40.5741,159600.0
2012-05-22 13:00:00,57.79,57.88,57.77,57.87,140400.0,40.5741,40.6373,40.5601,40.6303,140400.0
2012-05-22 13:10:00,57.87,57.94,57.83,57.94,210700.0,40.6303,40.6794,40.6022,40.6794,210700.0
2012-05-22 13:20:00,57.94,58.01,57.84,57.85,115100.0,40.6794,40.7286,40.6092,40.6163,115100.0
2012-05-22 13:30:00,57.85,57.97,57.84,57.94,145500.0,40.6163,40.7005,40.6092,40.6794,145500.0
2012-05-22 13:40:00,57.93,57.94,57.78,57.91,141400.0,40.6724,40.6794,40.5671,40.6584,141400.0
2012-05-22 13:50:00,57.9,57.92,57.84,57.91,123800.0,40.6514,40.6654,40.6092,40.6584,123800.0
2012-05-22 14:00:00,57.91,58.06,57.9,58.0,352300.0,40.6584,40.7637,40.6514,40.7216,352300.0
2012-05-22 14:10:00,58.0,58.01,57.86,57.93,373900.0,40.7216,40.7286,40.6233,40.6724,373900.0
2012-05-22 14:20:00,57.95,58.14,57.95,58.14,261400.0,40.6865,40.8199,40.6865,40.8199,261400.0
2012-05-22 14:30:00,58.12,58.18,57.94,58.08,404000.0,40.8058,40.8479,40.6794,40.7777,404000.0
2012-05-22 14:40:00,58.07,58.17,58.03,58.17,183500.0,40.7707,40.8409,40.7426,40.8409,183500.0
2012-05-22 14:50:00,58.17,58.3,58.15,58.27,533600.0,40.8409,40.9322,40.8269,40.9111,533600.0
2012-05-22 15:00:00,58.25,58.3,58.2,58.24,456300.0,40.8971,40.9322,40.862,40.8901,456300.0
2012-05-22 15:10:00,58.24,58.25,57.99,58.0,374200.0,40.8901,40.8971,40.7145,40.7216,374200.0
2012-05-22 15:20:00,58.01,58.05,57.91,57.96,534000.0,40.7286,40.7567,40.6584,40.6935,534000.0
2012-05-22 15:30:00,57.95,57.97,57.71,57.74,584600.0,40.6865,40.7005,40.518,40.539,584600.0
2012-05-22 15:40:00,57.74,57.82,57.66,57.66,634200.0,40.539,40.5952,40.4829,40.4829,634200.0
2012-05-22 15:50:00,57.66,57.96,57.62,57.95,775000.0,40.4829,40.6935,40.4548,40.6865,775000.0
2012-05-23 09:30:00,57.47,57.59,57.16,57.27,583100.0,40.3495,40.4337,40.1318,40.209,583100.0
2012-05-23 09:40:00,57.25,57.42,57.19,57.21,268500.0,40.195,40.3143,40.1529,40.1669,268500.0
2012-05-23 09:50:00,57.22,57.52,57.19,57.46,390000.0,40.1739,40.3846,40.1529,40.3424,390000.0
2012-05-23 10:00:00,57.47,57.83,57.41,57.61,769300.0,40.3495,40.6022,40.3073,40.4477,769300.0
2012-05-23 10:10:00,57.62,57.71,57.46,57.52,628800.0,40.4548,40.518,40.3424,40.3846,628800.0
2012-05-23 10:20:00,57.5,57.5,57.16,57.35,527700.0,40.3705,40.3705,40.1318,40.2652,527700.0
2012-05-23 10:30:00,57.35,57.41,57.13,57.15,410200.0,40.2652,40.3073,40.1107,40.1248,410200.0
2012-05-23 10:40:00,57.16,57.32,57.13,57.25,358300.0,40.1318,40.2441,40.1107,40.195,358300.0
2012-05-23 10:50:00,57.24,57.48,57.22,57.23,309900.0,40.188,40.3565,40.1739,40.181,309900.0
2012-05-23 11:00:00,57.23,57.38,57.13,57.37,226900.0,40.181,40.2863,40.1107,40.2792,226900.0
2012-05-23 11:10:00,57.37,57.39,57.29,57.3,129000.0,40.2792,40.2933,40.2231,40.2301,129000.0
2012-05-23 11:20:00,57.3,57.38,57.23,57.27,197900.0,40.2301,40.2863,40.181,40.209,197900.0
2012-05-23 11:30:00,57.28,57.43,57.14,57.29,250700.0,40.2161,40.3214,40.1178,40.2231,250700.0
2012-05-23 11:40:00,57.28,57.43,57.26,57.35,286200.0,40.2161,40.3214,40.202,40.2652,286200.0
2012-05-23 11:50:00,57.35,57.39,57.26,57.33,235800.0,40.2652,40.2933,40.202,40.2512,235800.0
2012-05-23 12:00:00,57.32,57.37,57.1,57.23,241600.0,40.2441,40.2792,40.0897,40.181,241600.0
2012-05-23 12:10:00,57.22,57.34,57.21,57.33,186900.0,40.1739,40.2582,40.1669,40.2512,186900.0
2012-05-23 12:20:00,57.33,57.39,57.29,57.3,242000.0,40.2512,40.2933,40.2231,40.2301,242000.0
2012-05-23 12:30:00,57.31,57.33,57.24,57.3,179500.0,40.2371,40.2512,40.188,40.2301,179500.0
2012-05-23 12:40:00,57.31,57.35,57.25,57.27,277800.0,40.2371,40.2652,40.195,40.209,277800.0
2012-05-23 12:50:00,57.26,57.28,57.18,57.21,231500.0,40.202,40.2161,40.1458,40.1669,231500.0
2012-05-23 13:00:00,57.21,57.27,57.18,57.23,264700.0,40.1669,40.209,40.1458,40.181,264700.0
2012-05-23 13:10:00,57.23,57.29,57.14,57.15,228200.0,40.181,40.2231,40.1178,40.1248,228200.0
2012-05-23 13:20:00,57.15,57.33,57.15,57.32,123100.0,40.1248,40.2512,40.1248,40.2441,123100.0
2012-05-23 13:30:00,57.32,57.37,57.26,57.35,178800.0,40.2441,40.2792,40.202,40.2652,178800.0
2012-05-23 13:40:00,57.35,57.48,57.33,57.45,213600.0,40.2652,40.3565,40.2512,40.3354,213600.0
2012-05-23 13:50:00,57.45,57.45,57.34,57.44,174200.0,40.3354,40.3354,40.2582,40.3284,174200.0
2012-05-23 14:00:00,57.44,57.48,57.32,57.37,292900.0,40.3284,40.3565,40.2441,40.2792,292900.0
2012-05-23 14:10:00,57.37,57.37,57.14,57.2,267500.0,40.2792,40.2792,40.1178,40.1599,267500.0
2012-05-23 14:20:00,57.2,57.22,57.09,57.16,291700.0,40.1599,40.1739,40.0827,40.1318,291700.0
2012-05-23 14:30:00,57.17,57.37,57.14,57.35,211700.0,40.1388,40.2792,40.1178,40.2652,211700.0
2012-05-23 14:40:00,57.35,57.54,57.15,57.45,340300.0,40.2652,40.3986,40.1248,40.3354,340300.0
2012-05-23 14:50:00,57.45,57.63,57.45,57.55,227000.0,40.3354,40.4618,40.3354,40.4056,227000.0
2012-05-23 15:00:00,57.56,57.73,57.52,57.71,302300.0,40.4126,40.532,40.3846,40.518,302300.0
2012-05-23 15:10:00,57.72,57.78,57.6,57.77,359800.0,40.525,40.5671,40.4407,40.5601,359800.0
2012-05-23 15:20:00,57.77,58.02,57.7,58.0,618200.0,40.5601,40.7356,40.5109,40.7216,618200.0
2012-05-23 15:30:00,58.0,58.33,57.97,58.3,732600.0,40.7216,40.9533,40.7005,40.9322,732600.0
2012-05-23 15:40:00,58.3,58.42,58.23,58.24,954700.0,40.9322,41.0164,40.883,40.8901,954700.0
2012-05-23 15:50:00,58.24,58.28,58.06,58.14,1022900.0,40.8901,40.9182,40.7637,40.8199,1022900.0
2012-05-24 09:30:00,58.41,58.68,57.58,57.69,562100.0,41.0094,41.199,40.4267,40.5039,562100.0
2012-05-24 09:40:00,57.7,58.03,57.55,57.81,514400.0,40.5109,40.7426,40.4056,40.5882,514400.0
2012-05-24 09:50:00,57.8,57.86,57.5,57.74,376800.0,40.5811,40.6233,40.3705,40.539,376800.0
2012-05-24 10:00:00,57.74,57.89,57.62,57.87,359300.0,40.539,40.6443,40.4548,40.6303,359300.0
2012-05-24 10:10:00,57.86,57.91,57.7,57.75,396100.0,40.6233,40.6584,40.5109,40.546,396100.0
2012-05-24 10:20:00,57.74,57.81,57.64,57.8,403900.0,40.539,40.5882,40.4688,40.5811,403900.0
2012-05-24 10:30:00,57.8,57.9,57.76,57.81,404100.0,40.5811,40.6514,40.5531,40.5882,404100.0
2012-05-24 10:40:00,57.81,57.82,57.52,57.54,300200.0,40.5882,40.5952,40.3846,40.3986,300200.0
2012-05-24 10:50:00,57.53,57.63,57.52,57.55,199000.0,40.3916,40.4618,40.3846,40.4056,199000.0
2012-05-24 11:00:00,57.55,57.64,57.46,57.52,260000.0,40.4056,40.4688,40.3424,40.3846,260000.0
2012-05-24 11:10:00,57.52,57.72,57.51,57.67,192100.0,40.3846,40.525,40.3775,40.4899,192100.0
2012-05-24 11:20:00,57.68,57.71,57.54,57.6,137100.0,40.4969,40.518,40.3986,40.4407,137100.0
2012-05-24 11:30:00,57.59,57.59,57.35,57.44,229500.0,40.4337,40.4337,40.2652,40.3284,229500.0
2012-05-24 11:40:00,57.43,57.47,57.34,57.46,154500.0,40.3214,40.3495,40.2582,40.3424,154500.0
2012-05-24 11:50:00,57.46,57.48,57.37,57.41,116000.0,40.3424,40.3565,40.2792,40.3073,116000.0
2012-05-24 12:00:00,57.4,57.45,57.18,57.36,276800.0,40.3003,40.3354,40.1458,40.2722,276800.0
2012-05-24 12:10:00,57.35,57.46,57.29,57.37,231200.0,40.2652,40.3424,40.2231,40.2792,231200.0
2012-05-24 12:20:00,57.38,57.46,57.36,57.4,206900.0,40.2863,40.3424,40.2722,40.3003,206900.0
2012-05-24 12:30:00,57.39,57.53,57.34,57.45,136200.0,40.2933,40.3916,40.2582,40.3354,136200.0
2012-05-24 12:40:00,57.45,57.45,57.39,57.44,84400.0,40.3354,40.3354,40.2933,40.3284,84400.0
2012-05-24 12:50:00,57.44,57.44,57.31,57.41,118800.0,40.3284,40.3284,40.2371,40.3073,118800.0
2012-05-24 13:00:00,57.41,57.57,57.39,57.54,144700.0,40.3073,40.4197,40.2933,40.3986,144700.0
2012-05-24 13:10:00,57.54,57.55,57.35,57.36,145700.0,40.3986,40.4056,40.2652,40.2722,145700.0
2012-05-24 13:20:00,57.36,57.51,57.31,57.4,455300.0,40.2722,40.3775,40.2371,40.3003,455300.0
2012-05-24 13:30:00,57.4,57.4,57.24,57.35,243100.0,40.3003,40.3003,40.188,40.2652,243100.0
2012-05-24 13:40:00,57.35,57.43,57.25,57.29,169800.0,40.2652,40.3214,40.195,40.2231,169800.0
2012-05-24 13:50:00,57.29,57.29,57.01,57.02,352800.0,40.2231,40.2231,40.0265,40.0335,352800.0
2012-05-24 14:00:00,57.01,57.18,57.0,57.14,309600.0,40.0265,40.1458,40.0195,40.1178,309600.0
2012-05-24 14:10:00,57.13,57.17,57.04,57.09,236300.0,40.1107,40.1388,40.0476,40.0827,236300.0
2012-05-24 14:20:00,57.1,57.18,57.05,57.17,235300.0,40.0897,40.1458,40.0546,40.1388,235300.0
2012-05-24 14:30:00,57.18,57.2,56.95,56.97,435800.0,40.1458,40.1599,39.9844,39.9984,435800.0
2012-05-24 14:40:00,56.96,56.97,56.75,56.81,525500.0,39.9914,39.9984,39.8439,39.8861,525500.0
2012-05-24 14:50:00,56.81,56.83,56.68,56.72,324500.0,39.8861,39.9001,39.7948,39.8229,324500.0
2012-05-24 15:00:00,56.72,56.8,56.66,56.71,345100.0,39.8229,39.8791,39.7808,39.8159,345100.0
2012-05-24 15:10:00,56.71,56.81,56.65,56.79,333400.0,39.8159,39.8861,39.7737,39.872,333400.0
2012-05-24 15:20:00,56.8,57.16,56.77,56.98,597800.0,39.8791,40.1318,39.858,40.0054,597800.0
2012-05-24 15:30:00,56.98,57.13,56.95,57.01,545400.0,40.0054,40.1107,39.9844,40.0265,545400.0
2012-05-24 15:40:00,57.0,57.03,56.89,56.99,564800.0,40.0195,40.0405,39.9422,40.0124,564800.0
2012-05-24 15:50:00,57.0,57.15,56.97,57.14,850500.0,40.0195,40.1248,39.9984,40.1178,850500.0
2012-05-25 09:30:00,57.19,57.73,57.02,57.64,519500.0,40.1529,40.532,40.0335,40.4688,519500.0
2012-05-25 09:40:00,57.62,57.62,57.16,57.21,345100.0,40.4548,40.4548,40.1318,40.1669,345100.0
2012-05-25 09:50:00,57.21,57.4,57.07,57.34,226800.0,40.1669,40.3003,40.0686,40.2582,226800.0
2012-05-25 10:00:00,57.35,57.35,57.17,57.25,361700.0,40.2652,40.2652,40.1388,40.195,361700.0
2012-05-25 10:10:00,57.24,57.25,57.0,57.18,311800.0,40.188,40.195,40.0195,40.1458,311800.0
2012-05-25 10:20:00,57.19,57.28,57.1,57.26,244600.0,40.1529,40.2161,40.0897,40.202,244600.0
2012-05-25 10:30:00,57.26,57.49,57.25,57.35,224900.0,40.202,40.3635,40.195,40.2652,224900.0
2012-05-25 10:40:00,57.36,57.4,57.16,57.26,124200.0,40.2722,40.3003,40.1318,40.202,124200.0
2012-05-25 10:50:00,57.25,57.29,57.12,57.12,165500.0,40.195,40.2231,40.1037,40.1037,165500.0
2012-05-25 11:00:00,57.14,57.3,57.14,57.28,197800.0,40.1178,40.2301,40.1178,40.2161,197800.0
2012-05-25 11:10:00,57.28,57.39,57.24,57.33,137800.0,40.2161,40.2933,40.188,40.2512,137800.0
2012-05-25 11:20:00,57.33,57.36,57.28,57.3,227800.0,40.2512,40.2722,40.2161,40.2301,227800.0
2012-05-25 11:30:00,57.31,57.31,57.19,57.27,133200.0,40.2371,40.2371,40.1529,40.209,133200.0
2012-05-25 11:40:00,57.24,57.31,57.19,57.29,117900.0,40.188,40.2371,40.1529,40.2231,117900.0
2012-05-25 11:50:00,57.29,57.44,57.27,57.41,218800.0,40.2231,40.3284,40.209,40.3073,218800.0
2012-05-25 12:00:00,57.4,57.4,57.3,57.38,178700.0,40.3003,40.3003,40.2301,40.2863,178700.0
2012-05-25 12:10:00,57.38,57.47,57.35,57.39,170300.0,40.2863,40.3495,40.2652,40.2933,170300.0
2012-05-25 12:20:00,57.39,57.41,57.34,57.34,312000.0,40.2933,40.3073,40.2582,40.2582,312000.0
2012-05-25 12:30:00,57.35,57.41,57.32,57.38,131400.0,40.2652,40.3073,40.2441,40.2863,131400.0
2012-05-25 12:40:00,57.38,57.39,57.33,57.34,73200.0,40.2863,40.2933,40.2512,40.2582,73200.0
2012-05-25 12:50:00,57.34,57.4,57.31,57.33,69700.0,40.2582,40.3003,40.2371,40.2512,69700.0
2012-05-25 13:00:00,57.32,57.37,57.29,57.36,59300.0,40.2441,40.2792,40.2231,40.2722,59300.0
2012-05-25 13:10:00,57.37,57.4,57.31,57.39,86900.0,40.2792,40.3003,40.2371,40.2933,86900.0
2012-05-25 13:20:00,57.39,57.49,57.39,57.49,97500.0,40.2933,40.3635,40.2933,40.3635,97500.0
2012-05-25 13:30:00,57.48,57.54,57.47,57.54,77500.0,40.3565,40.3986,40.3495,40.3986,77500.0
2012-05-25 13:40:00,57.53,57.57,57.52,57.53,139500.0,40.3916,40.4197,40.3846,40.3916,139500.0
2012-05-25 13:50:00,57.53,57.56,57.48,57.48,115700.0,40.3916,40.4126,40.3565,40.3565,115700.0
2012-05-25 14:00:00,57.48,57.49,57.4,57.4,79100.0,40.3565,40.3635,40.3003,40.3003,79100.0
2012-05-25 14:10:00,57.4,57.5,57.4,57.45,233800.0,40.3003,40.3705,40.3003,40.3354,233800.0
2012-05-25 14:20:00,57.44,57.44,57.24,57.28,245700.0,40.3284,40.3284,40.188,40.2161,245700.0
2012-05-25 14:30:00,57.27,57.3,57.22,57.25,100500.0,40.209,40.2301,40.1739,40.195,100500.0
2012-05-25 14:40:00,57.25,57.26,57.15,57.18,145000.0,40.195,40.202,40.1248,40.1458,145000.0
2012-05-25 14:50:00,57.18,57.3,57.18,57.28,156000.0,40.1458,40.2301,40.1458,40.2161,156000.0
2012-05-25 15:00:00,57.29,57.35,57.27,57.32,150900.0,40.2231,40.2652,40.209,40.2441,150900.0
2012-05-25 15:10:00,57.32,57.34,57.25,57.26,143100.0,40.2441,40.2582,40.195,40.202,143100.0
2012-05-25 15:20:00,57.26,57.27,57.13,57.21,191900.0,40.202,40.209,40.1107,40.1669,191900.0
2012-05-25 15:30:00,57.21,57.3,57.17,57.25,182500.0,40.1669,40.2301,40.1388,40.195,182500.0
2012-05-25 15:40:00,57.25,57.33,57.23,57.31,235100.0,40.195,40.2512,40.181,40.2371,235100.0
2012-05-25 15:50:00,57.31,57.37,57.3,57.32,455600.0,40.2371,40.2792,40.2301,40.2441,455600.0
2012-05-29 09:30:00,57.95,58.28,57.61,58.11,854900.0,40.6865,40.9182,40.4477,40.7988,854900.0
2012-05-29 09:40:00,58.11,58.4,58.08,58.28,616200.0,40.7988,41.0024,40.7777,40.9182,616200.0
2012-05-29 09:50:00,58.28,58.37,58.18,58.21,332400.0,40.9182,40.9813,40.8479,40.869,332400.0
2012-05-29 10:00:00,58.22,58.4,58.03,58.26,360500.0,40.876,41.0024,40.7426,40.9041,360500.0
2012-05-29 10:10:00,58.27,58.52,58.27,58.49,410900.0,40.9111,41.0867,40.9111,41.0656,410900.0
2012-05-29 10:20:00,58.49,58.65,58.48,58.6,345600.0,41.0656,41.1779,41.0586,41.1428,345600.0
2012-05-29 10:30:00,58.64,58.75,58.55,58.6,411300.0,41.1709,41.2481,41.1077,41.1428,411300.0
2012-05-29 10:40:00,58.61,58.67,58.57,58.65,196700.0,41.1498,41.192,41.1218,41.1779,196700.0
2012-05-29 10:50:00,58.65,58.71,58.6,58.68,191400.0,41.1779,41.2201,41.1428,41.199,191400.0
2012-05-29 11:00:00,58.68,58.7,58.6,58.62,150700.0,41.199,41.213,41.1428,41.1569,150700.0
2012-05-29 11:10:00,58.62,58.65,58.54,58.57,240400.0,41.1569,41.1779,41.1007,41.1218,240400.0
2012-05-29 11:20:00,58.57,58.57,58.46,58.55,185600.0,41.1218,41.1218,41.0445,41.1077,185600.0
2012-05-29 11:30:00,58.56,58.56,58.24,58.28,288400.0,41.1147,41.1147,40.8901,40.9182,288400.0
2012-05-29 11:40:00,58.27,58.3,58.03,58.11,443700.0,40.9111,40.9322,40.7426,40.7988,443700.0
2012-05-29 11:50:00,58.11,58.25,58.1,58.12,104000.0,40.7988,40.8971,40.7918,40.8058,104000.0
2012-05-29 12:00:00,58.12,58.18,57.91,57.97,245600.0,40.8058,40.8479,40.6584,40.7005,245600.0
2012-05-29 12:10:00,57.96,57.98,57.82,57.94,226000.0,40.6935,40.7075,40.5952,40.6794,226000.0
2012-05-29 12:20:00,57.93,58.17,57.92,58.17,188100.0,40.6724,40.8409,40.6654,40.8409,188100.0
2012-05-29 12:30:00,58.17,58.18,58.02,58.14,154500.0,40.8409,40.8479,40.7356,40.8199,154500.0
2012-05-29 12:40:00,58.14,58.32,58.13,58.32,156500.0,40.8199,40.9462,40.8128,40.9462,156500.0
2012-05-29 12:50:00,58.32,58.34,58.22,58.27,209600.0,40.9462,40.9603,40.876,40.9111,209600.0
2012-05-29 13:00:00,58.27,58.28,58.18,58.18,129000.0,40.9111,40.9182,40.8479,40.8479,129000.0
2012-05-29 13:10:00,58.19,58.23,58.15,58.17,182500.0,40.855,40.883,40.8269,40.8409,182500.0
2012-05-29 13:20:00,58.17,58.2,58.08,58.09,95200.0,40.8409,40.862,40.7777,40.7848,95200.0
2012-05-29 13:30:00,58.09,58.11,58.04,58.09,135600.0,40.7848,40.7988,40.7496,40.7848,135600.0
2012-05-29 13:40:00,58.08,58.25,58.08,58.2,135800.0,40.7777,40.8971,40.7777,40.862,135800.0
2012-05-29 13:50:00,58.2,58.23,58.18,58.23,97200.0,40.862,40.883,40.8479,40.883,97200.0
2012-05-29 14:00:00,58.22,58.24,58.15,58.18,131600.0,40.876,40.8901,40.8269,40.8479,131600.0
2012-05-29 14:10:00,58.18,58.37,58.16,58.3,159800.0,40.8479,40.9813,40.8339,40.9322,159800.0
2012-05-29 14:20:00,58.29,58.35,58.25,58.34,176800.0,40.9252,40.9673,40.8971,40.9603,176800.0
2012-05-29 14:30:00,58.33,58.37,58.22,58.24,107300.0,40.9533,40.9813,40.876,40.8901,107300.0
2012-05-29 14:40:00,58.23,58.33,58.23,58.33,97100.0,40.883,40.9533,40.883,40.9533,97100.0
2012-05-29 14:50:00,58.33,58.47,58.33,58.46,143300.0,40.9533,41.0516,40.9533,41.0445,143300.0
2012-05-29 15:00:00,58.46,58.49,58.4,58.47,174000.0,41.0445,41.0656,41.0024,41.0516,174000.0
2012-05-29 15:10:00,58.47,58.56,58.46,58.52,191700.0,41.0516,41.1147,41.0445,41.0867,191700.0
2012-05-29 15:20:00,58.52,58.55,58.45,58.46,242600.0,41.0867,41.1077,41.0375,41.0445,242600.0
2012-05-29 15:30:00,58.46,58.46,58.33,58.35,333200.0,41.0445,41.0445,40.9533,40.9673,333200.0
2012-05-29 15:40:00,58.35,58.48,58.33,58.45,609300.0,40.9673,41.0586,40.9533,41.0375,609300.0
2012-05-29 15:50:00,58.44,58.5,58.38,58.4,657600.0,41.0305,41.0726,40.9884,41.0024,657600.0
2012-05-30 09:30:00,57.49,57.71,56.95,57.01,713800.0,40.5391,40.6943,40.1584,40.2007,713800.0
2012-05-30 09:40:00,57.02,57.19,56.87,57.12,339500.0,40.2077,40.3276,40.1019,40.2782,339500.0
2012-05-30 09:50:00,57.11,57.31,57.06,57.21,284400.0,40.2712,40.4122,40.2359,40.3417,284400.0
2012-05-30 10:00:00,57.21,57.34,57.11,57.32,393800.0,40.3417,40.4334,40.2712,40.4193,393800.0
2012-05-30 10:10:00,57.32,57.35,57.13,57.26,361800.0,40.4193,40.4404,40.2853,40.377,361800.0
2012-05-30 10:20:00,57.26,57.3,57.13,57.16,363800.0,40.377,40.4052,40.2853,40.3064,363800.0
2012-05-30 10:30:00,57.15,57.28,57.13,57.25,373800.0,40.2994,40.3911,40.2853,40.3699,373800.0
2012-05-30 10:40:00,57.24,57.26,57.14,57.21,257900.0,40.3629,40.377,40.2923,40.3417,257900.0
2012-05-30 10:50:00,57.22,57.34,57.19,57.25,212200.0,40.3488,40.4334,40.3276,40.3699,212200.0
2012-05-30 11:00:00,57.23,57.63,57.22,57.61,401700.0,40.3558,40.6379,40.3488,40.6238,401700.0
2012-05-30 11:10:00,57.61,57.97,57.61,57.94,501300.0,40.6238,40.8776,40.6238,40.8565,501300.0
2012-05-30 11:20:00,57.94,58.01,57.81,57.83,357000.0,40.8565,40.9058,40.7648,40.7789,357000.0
2012-05-30 11:30:00,57.83,57.84,57.67,57.71,300200.0,40.7789,40.7859,40.6661,40.6943,300200.0
2012-05-30 11:40:00,57.71,57.72,57.5,57.53,174800.0,40.6943,40.7013,40.5462,40.5673,174800.0
2012-05-30 11:50:00,57.52,57.56,57.46,57.47,196900.0,40.5603,40.5885,40.518,40.525,196900.0
2012-05-30 12:00:00,57.47,57.51,57.24,57.43,182800.0,40.525,40.5532,40.3629,40.4968,182800.0
2012-05-30 12:10:00,57.43,57.47,57.41,57.44,175500.0,40.4968,40.525,40.4827,40.5039,175500.0
2012-05-30 12:20:00,57.43,57.43,57.24,57.32,177900.0,40.4968,40.4968,40.3629,40.4193,177900.0
2012-05-30 12:30:00,57.34,57.45,57.34,57.43,132300.0,40.4334,40.5109,40.4334,40.4968,132300.0
2012-05-30 12:40:00,57.44,57.59,57.42,57.58,95300.0,40.5039,40.6097,40.4898,40.6026,95300.0
2012-05-30 12:50:00,57.57,57.63,57.52,57.54,77300.0,40.5956,40.6379,40.5603,40.5744,77300.0
2012-05-30 13:00:00,57.54,57.56,57.44,57.44,100000.0,40.5744,40.5885,40.5039,40.5039,100000.0
2012-05-30 13:10:00,57.44,57.53,57.4,57.52,103300.0,40.5039,40.5673,40.4757,40.5603,103300.0
2012-05-30 13:20:00,57.51,57.65,57.5,57.62,172800.0,40.5532,40.652,40.5462,40.6308,172800.0
2012-05-30 13:30:00,57.61,57.77,57.59,57.67,215400.0,40.6238,40.7366,40.6097,40.6661,215400.0
2012-05-30 13:40:00,57.67,57.84,57.64,57.8,202000.0,40.6661,40.7859,40.6449,40.7577,202000.0
2012-05-30 13:50:00,57.8,57.82,57.69,57.74,244500.0,40.7577,40.7718,40.6802,40.7154,244500.0
2012-05-30 14:00:00,57.73,57.83,57.68,57.68,182600.0,40.7084,40.7789,40.6731,40.6731,182600.0
2012-05-30 14:10:00,57.68,57.76,57.6,57.75,175200.0,40.6731,40.7295,40.6167,40.7225,175200.0
2012-05-30 14:20:00,57.75,57.78,57.65,57.7,205400.0,40.7225,40.7436,40.652,40.6872,205400.0
2012-05-30 14:30:00,57.7,57.73,57.65,57.67,209100.0,40.6872,40.7084,40.652,40.6661,209100.0
2012-05-30 14:40:00,57.67,57.74,57.65,57.68,122900.0,40.6661,40.7154,40.652,40.6731,122900.0
2012-05-30 14:50:00,57.67,57.69,57.58,57.59,132100.0,40.6661,40.6802,40.6026,40.6097,132100.0
2012-05-30 15:00:00,57.58,57.68,57.49,57.52,189100.0,40.6026,40.6731,40.5391,40.5603,189100.0
2012-05-30 15:10:00,57.53,57.54,57.3,57.46,262500.0,40.5673,40.5744,40.4052,40.518,262500.0
2012-05-30 15:20:00,57.46,57.71,57.43,57.66,375800.0,40.518,40.6943,40.4968,40.659,375800.0
2012-05-30 15:30:00,57.65,57.68,57.55,57.63,306200.0,40.652,40.6731,40.5815,40.6379,306200.0
2012-05-30 15:40:00,57.63,57.65,57.53,57.56,331700.0,40.6379,40.652,40.5673,40.5885,331700.0
2012-05-30 15:50:00,57.57,57.63,57.44,57.44,638300.0,40.5956,40.6379,40.5039,40.5039,638300.0
2012-05-31 09:30:00,57.29,57.49,57.07,57.07,374800.0,40.3981,40.5391,40.243,40.243,374800.0
2012-05-31 09:40:00,57.08,57.26,57.01,57.01,346900.0,40.25,40.377,40.2007,40.2007,346900.0
2012-05-31 09:50:00,57.02,57.08,56.83,56.86,305800.0,40.2077,40.25,40.0737,40.0949,305800.0
2012-05-31 10:00:00,56.86,56.93,56.6,56.64,464600.0,40.0949,40.1443,39.9116,39.9398,464600.0
2012-05-31 10:10:00,56.64,56.64,56.51,56.62,508600.0,39.9398,39.9398,39.8481,39.9257,508600.0
2012-05-31 10:20:00,56.63,56.63,56.39,56.58,396700.0,39.9327,39.9327,39.7635,39.8975,396700.0
2012-05-31 10:30:00,56.58,56.72,56.51,56.69,276000.0,39.8975,39.9962,39.8481,39.975,276000.0
2012-05-31 10:40:00,56.7,56.7,56.3,56.4,290800.0,39.9821,39.9821,39.7,39.7705,290800.0
2012-05-31 10:50:00,56.4,56.53,56.3,56.46,350700.0,39.7705,39.8622,39.7,39.8128,350700.0
2012-05-31 11:00:00,56.46,56.63,56.38,56.61,417300.0,39.8128,39.9327,39.7564,39.9186,417300.0
2012-05-31 11:10:00,56.61,56.64,56.52,56.6,191500.0,39.9186,39.9398,39.8551,39.9116,191500.0
2012-05-31 11:20:00,56.6,56.81,56.57,56.77,217800.0,39.9116,40.0596,39.8904,40.0314,217800.0
2012-05-31 11:30:00,56.77,56.99,56.73,56.93,235100.0,40.0314,40.1866,40.0032,40.1443,235100.0
2012-05-31 11:40:00,56.93,56.97,56.82,56.82,213800.0,40.1443,40.1725,40.0667,40.0667,213800.0
2012-05-31 11:50:00,56.83,56.94,56.8,56.82,182300.0,40.0737,40.1513,40.0526,40.0667,182300.0
2012-05-31 12:00:00,56.83,56.92,56.8,56.88,124700.0,40.0737,40.1372,40.0526,40.109,124700.0
2012-05-31 12:10:00,56.89,57.0,56.85,56.98,162600.0,40.1161,40.1936,40.0878,40.1795,162600.0
2012-05-31 12:20:00,56.98,57.31,56.98,57.2,240900.0,40.1795,40.4122,40.1795,40.3346,240900.0
2012-05-31 12:30:00,57.19,57.23,57.07,57.07,210100.0,40.3276,40.3558,40.243,40.243,210100.0
2012-05-31 12:40:00,57.08,57.15,57.05,57.15,144900.0,40.25,40.2994,40.2289,40.2994,144900.0
2012-05-31 12:50:00,57.15,57.2,57.08,57.09,135800.0,40.2994,40.3346,40.25,40.2571,135800.0
2012-05-31 13:00:00,57.08,57.33,57.06,57.28,204000.0,40.25,40.4263,40.2359,40.3911,204000.0
2012-05-31 13:10:00,57.25,57.35,57.19,57.31,137600.0,40.3699,40.4404,40.3276,40.4122,137600.0
2012-05-31 13:20:00,57.31,57.34,57.15,57.2,174600.0,40.4122,40.4334,40.2994,40.3346,174600.0
2012-05-31 13:30:00,57.2,57.28,57.06,57.09,185400.0,40.3346,40.3911,40.2359,40.2571,185400.0
2012-05-31 13:40:00,57.08,57.09,57.0,57.08,198300.0,40.25,40.2571,40.1936,40.25,198300.0
2012-05-31 13:50:00,57.08,57.08,56.95,56.99,231700.0,40.25,40.25,40.1584,40.1866,231700.0
2012-05-31 14:00:00,57.0,57.03,56.98,57.01,205200.0,40.1936,40.2148,40.1795,40.2007,205200.0
2012-05-31 14:10:00,57.01,57.04,56.94,56.95,248500.0,40.2007,40.2218,40.1513,40.1584,248500.0
2012-05-31 14:20:00,56.94,57.19,56.89,57.15,234700.0,40.1513,40.3276,40.1161,40.2994,234700.0
2012-05-31 14:30:00,57.15,57.18,57.06,57.11,165500.0,40.2994,40.3205,40.2359,40.2712,165500.0
2012-05-31 14:40:00,57.1,57.22,57.05,57.09,188000.0,40.2641,40.3488,40.2289,40.2571,188000.0
2012-05-31 14:50:00,57.1,57.32,57.06,57.29,267500.0,40.2641,40.4193,40.2359,40.3981,267500.0
2012-05-31 15:00:00,57.29,57.29,57.1,57.18,186900.0,40.3981,40.3981,40.2641,40.3205,186900.0
2012-05-31 15:10:00,57.18,57.32,57.18,57.27,210600.0,40.3205,40.4193,40.3205,40.384,210600.0
2012-05-31 15:20:00,57.27,57.57,57.25,57.55,388800.0,40.384,40.5956,40.3699,40.5815,388800.0
2012-05-31 15:30:00,57.55,57.71,57.45,57.65,394800.0,40.5815,40.6943,40.5109,40.652,394800.0
2012-05-31 15:40:00,57.66,57.66,57.22,57.25,527800.0,40.659,40.659,40.3488,40.3699,527800.0
2012-05-31 15:50:00,57.25,57.32,57.18,57.32,1024900.0,40.3699,40.4193,40.3205,40.4193,1024900.0
2012-06-01 09:30:00,55.97,56.41,55.65,56.22,687000.0,39.4673,39.7776,39.2417,39.6436,687000.0
2012-06-01 09:40:00,56.21,56.35,56.03,56.06,420000.0,39.6365,39.7353,39.5096,39.5308,420000.0
2012-06-01 09:50:00,56.05,56.17,55.89,56.05,489900.0,39.5237,39.6083,39.4109,39.5237,489900.0
2012-06-01 10:00:00,56.08,56.24,55.95,56.24,533200.0,39.5449,39.6577,39.4532,39.6577,533200.0
2012-06-01 10:10:00,56.24,56.28,56.1,56.13,382600.0,39.6577,39.6859,39.559,39.5801,382600.0
2012-06-01 10:20:00,56.13,56.26,56.09,56.24,465200.0,39.5801,39.6718,39.5519,39.6577,465200.0
2012-06-01 10:30:00,56.24,56.25,56.15,56.16,362500.0,39.6577,39.6648,39.5942,39.6013,362500.0
2012-06-01 10:40:00,56.16,56.3,56.13,56.28,395400.0,39.6013,39.7,39.5801,39.6859,395400.0
2012-06-01 10:50:00,56.28,56.29,56.0,56.02,475600.0,39.6859,39.693,39.4885,39.5026,475600.0
2012-06-01 11:00:00,56.01,56.03,55.77,55.77,514600.0,39.4955,39.5096,39.3263,39.3263,514600.0
2012-06-01 11:10:00,55.77,56.07,55.75,56.0,422800.0,39.3263,39.5378,39.3122,39.4885,422800.0
2012-06-01 11:20:00,55.99,56.05,55.91,56.01,222600.0,39.4814,39.5237,39.425,39.4955,222600.0
2012-06-01 11:30:00,56.01,56.02,55.84,55.86,405400.0,39.4955,39.5026,39.3756,39.3897,405400.0
2012-06-01 11:40:00,55.85,55.87,55.73,55.75,374600.0,39.3827,39.3968,39.2981,39.3122,374600.0
2012-06-01 11:50:00,55.75,55.82,55.61,55.63,368200.0,39.3122,39.3615,39.2135,39.2276,368200.0
2012-06-01 12:00:00,55.63,55.65,55.51,55.52,445800.0,39.2276,39.2417,39.1429,39.15,445800.0
2012-06-01 12:10:00,55.52,55.55,55.48,55.5,489700.0,39.15,39.1711,39.1218,39.1359,489700.0
2012-06-01 12:20:00,55.51,55.51,55.42,55.44,299800.0,39.1429,39.1429,39.0795,39.0936,299800.0
2012-06-01 12:30:00,55.45,55.56,55.42,55.49,260200.0,39.1006,39.1782,39.0795,39.1288,260200.0
2012-06-01 12:40:00,55.49,55.58,55.45,55.53,283100.0,39.1288,39.1923,39.1006,39.157,283100.0
2012-06-01 12:50:00,55.52,55.56,55.43,55.44,269300.0,39.15,39.1782,39.0865,39.0936,269300.0
2012-06-01 13:00:00,55.44,55.46,55.35,55.35,402000.0,39.0936,39.1077,39.0301,39.0301,402000.0
2012-06-01 13:10:00,55.35,55.4,55.3,55.3,301200.0,39.0301,39.0654,38.9949,38.9949,301200.0
2012-06-01 13:20:00,55.3,55.34,55.11,55.12,296800.0,38.9949,39.0231,38.8609,38.8679,296800.0
2012-06-01 13:30:00,55.13,55.19,55.07,55.1,306700.0,38.875,38.9173,38.8327,38.8538,306700.0
2012-06-01 13:40:00,55.11,55.22,55.05,55.12,359900.0,38.8609,38.9384,38.8186,38.8679,359900.0
2012-06-01 13:50:00,55.12,55.14,55.03,55.14,315600.0,38.8679,38.882,38.8045,38.882,315600.0
2012-06-01 14:00:00,55.14,55.15,54.95,54.97,503100.0,38.882,38.8891,38.7481,38.7622,503100.0
2012-06-01 14:10:00,54.97,55.0,54.85,54.97,323800.0,38.7622,38.7833,38.6775,38.7622,323800.0
2012-06-01 14:20:00,54.98,55.14,54.97,55.02,298000.0,38.7692,38.882,38.7622,38.7974,298000.0
2012-06-01 14:30:00,55.02,55.26,55.02,55.24,361400.0,38.7974,38.9667,38.7974,38.9526,361400.0
2012-06-01 14:40:00,55.24,55.26,55.14,55.2,363900.0,38.9526,38.9667,38.882,38.9243,363900.0
2012-06-01 14:50:00,55.2,55.28,55.12,55.19,316700.0,38.9243,38.9808,38.8679,38.9173,316700.0
2012-06-01 15:00:00,55.19,55.29,55.16,55.27,281300.0,38.9173,38.9878,38.8961,38.9737,281300.0
2012-06-01 15:10:00,55.27,55.34,55.16,55.18,414200.0,38.9737,39.0231,38.8961,38.9102,414200.0
2012-06-01 15:20:00,55.19,55.22,55.11,55.19,371500.0,38.9173,38.9384,38.8609,38.9173,371500.0
2012-06-01 15:30:00,55.18,55.29,55.06,55.16,553600.0,38.9102,38.9878,38.8256,38.8961,553600.0
2012-06-01 15:40:00,55.16,55.21,55.07,55.08,654500.0,38.8961,38.9314,38.8327,38.8397,654500.0
2012-06-01 15:50:00,55.08,55.21,55.08,55.11,889500.0,38.8397,38.9314,38.8397,38.8609,889500.0
2012-06-04 09:30:00,55.14,55.5,55.04,55.34,555900.0,38.882,39.1359,38.8115,39.0231,555900.0
2012-06-04 09:40:00,55.34,55.41,55.14,55.26,507500.0,39.0231,39.0724,38.882,38.9667,507500.0
2012-06-04 09:50:00,55.26,55.29,55.04,55.18,351700.0,38.9667,38.9878,38.8115,38.9102,351700.0
2012-06-04 10:00:00,55.19,55.23,54.92,55.12,412000.0,38.9173,38.9455,38.7269,38.8679,412000.0
2012-06-04 10:10:00,55.12,55.31,55.1,55.27,412800.0,38.8679,39.0019,38.8538,38.9737,412800.0
2012-06-04 10:20:00,55.27,55.4,55.2,55.34,219800.0,38.9737,39.0654,38.9243,39.0231,219800.0
2012-06-04 10:30:00,55.34,55.45,55.19,55.32,241700.0,39.0231,39.1006,38.9173,39.009,241700.0
2012-06-04 10:40:00,55.34,55.42,55.13,55.25,238300.0,39.0231,39.0795,38.875,38.9596,238300.0
2012-06-04 10:50:00,55.26,55.41,55.25,55.41,310400.0,38.9667,39.0724,38.9596,39.0724,310400.0
2012-06-04 11:00:00,55.4,55.51,55.4,55.51,385800.0,39.0654,39.1429,39.0654,39.1429,385800.0
2012-06-04 11:10:00,55.51,55.53,55.29,55.29,353000.0,39.1429,39.157,38.9878,38.9878,353000.0
2012-06-04 11:20:00,55.29,55.35,55.25,55.28,165700.0,38.9878,39.0301,38.9596,38.9808,165700.0
2012-06-04 11:30:00,55.29,55.5,55.28,55.48,214200.0,38.9878,39.1359,38.9808,39.1218,214200.0
2012-06-04 11:40:00,55.46,55.52,55.45,55.46,207900.0,39.1077,39.15,39.1006,39.1077,207900.0
2012-06-04 11:50:00,55.46,55.48,55.24,55.24,180000.0,39.1077,39.1218,38.9526,38.9526,180000.0
2012-06-04 12:00:00,55.24,55.3,55.19,55.19,191600.0,38.9526,38.9949,38.9173,38.9173,191600.0
2012-06-04 12:10:00,55.18,55.19,55.06,55.19,198300.0,38.9102,38.9173,38.8256,38.9173,198300.0
2012-06-04 12:20:00,55.19,55.28,55.18,55.21,119800.0,38.9173,38.9808,38.9102,38.9314,119800.0
2012-06-04 12:30:00,55.2,55.31,55.16,55.28,144400.0,38.9243,39.0019,38.8961,38.9808,144400.0
2012-06-04 12:40:00,55.29,55.37,55.29,55.3,114900.0,38.9878,39.0442,38.9878,38.9949,114900.0
2012-06-04 12:50:00,55.32,55.38,55.25,55.34,144100.0,39.009,39.0513,38.9596,39.0231,144100.0
2012-06-04 13:00:00,55.35,55.48,55.27,55.31,165600.0,39.0301,39.1218,38.9737,39.0019,165600.0
2012-06-04 13:10:00,55.32,55.38,55.24,55.25,182900.0,39.009,39.0513,38.9526,38.9596,182900.0
2012-06-04 13:20:00,55.24,55.25,55.07,55.12,313000.0,38.9526,38.9596,38.8327,38.8679,313000.0
2012-06-04 13:30:00,55.12,55.41,55.08,55.39,183700.0,38.8679,39.0724,38.8397,39.0583,183700.0
2012-06-04 13:40:00,55.38,55.38,55.29,55.3,199900.0,39.0513,39.0513,38.9878,38.9949,199900.0
2012-06-04 13:50:00,55.3,55.4,55.25,55.39,146600.0,38.9949,39.0654,38.9596,39.0583,146600.0
2012-06-04 14:00:00,55.39,55.46,55.32,55.39,160400.0,39.0583,39.1077,39.009,39.0583,160400.0
2012-06-04 14:10:00,55.4,55.62,55.39,55.57,266700.0,39.0654,39.2205,39.0583,39.1853,266700.0
2012-06-04 14:20:00,55.58,55.72,55.52,55.65,244600.0,39.1923,39.291,39.15,39.2417,244600.0
2012-06-04 14:30:00,55.65,55.87,55.57,55.79,352300.0,39.2417,39.3968,39.1853,39.3404,352300.0
2012-06-04 14:40:00,55.78,55.88,55.77,55.85,396100.0,39.3333,39.4038,39.3263,39.3827,396100.0
2012-06-04 14:50:00,55.85,55.88,55.74,55.75,328500.0,39.3827,39.4038,39.3051,39.3122,328500.0
2012-06-04 15:00:00,55.74,55.85,55.74,55.77,257200.0,39.3051,39.3827,39.3051,39.3263,257200.0
2012-06-04 15:10:00,55.76,55.78,55.65,55.74,327000.0,39.3192,39.3333,39.2417,39.3051,327000.0
2012-06-04 15:20:00,55.73,55.79,55.61,55.78,291200.0,39.2981,39.3404,39.2135,39.3333,291200.0
2012-06-04 15:30:00,55.77,55.77,55.6,55.65,404200.0,39.3263,39.3263,39.2064,39.2417,404200.0
2012-06-04 15:40:00,55.66,55.88,55.65,55.86,466300.0,39.2487,39.4038,39.2417,39.3897,466300.0
2012-06-04 15:50:00,55.86,55.92,55.79,55.84,710300.0,39.3897,39.4321,39.3404,39.3756,710300.0
2012-06-05 09:30:00,55.52,56.05,55.45,56.01,448000.0,39.15,39.5237,39.1006,39.4955,448000.0
2012-06-05 09:40:00,56.0,56.48,55.99,56.44,545200.0,39.4885,39.8269,39.4814,39.7987,545200.0
2012-06-05 09:50:00,56.45,56.45,56.18,56.28,318500.0,39.8058,39.8058,39.6154,39.6859,318500.0
2012-06-05 10:00:00,56.28,56.5,56.28,56.36,335100.0,39.6859,39.841,39.6859,39.7423,335100.0
2012-06-05 10:10:00,56.37,56.44,56.31,56.33,218000.0,39.7494,39.7987,39.7071,39.7212,218000.0
2012-06-05 10:20:00,56.33,56.55,56.29,56.5,256500.0,39.7212,39.8763,39.693,39.841,256500.0
2012-06-05 10:30:00,56.51,56.59,56.42,56.51,370100.0,39.8481,39.9045,39.7846,39.8481,370100.0
2012-06-05 10:40:00,56.53,56.53,56.36,56.38,248700.0,39.8622,39.8622,39.7423,39.7564,248700.0
2012-06-05 10:50:00,56.39,56.39,56.07,56.16,426400.0,39.7635,39.7635,39.5378,39.6013,426400.0
2012-06-05 11:00:00,56.16,56.22,56.13,56.2,198300.0,39.6013,39.6436,39.5801,39.6295,198300.0
2012-06-05 11:10:00,56.2,56.3,56.2,56.3,203200.0,39.6295,39.7,39.6295,39.7,203200.0
2012-06-05 11:20:00,56.31,56.34,56.2,56.21,157800.0,39.7071,39.7282,39.6295,39.6365,157800.0
2012-06-05 11:30:00,56.21,56.3,56.03,56.08,146300.0,39.6365,39.7,39.5096,39.5449,146300.0
2012-06-05 11:40:00,56.08,56.16,56.02,56.14,125000.0,39.5449,39.6013,39.5026,39.5872,125000.0
2012-06-05 11:50:00,56.15,56.25,56.1,56.25,245800.0,39.5942,39.6648,39.559,39.6648,245800.0
2012-06-05 12:00:00,56.24,56.43,56.22,56.42,159200.0,39.6577,39.7917,39.6436,39.7846,159200.0
2012-06-05 12:10:00,56.42,56.46,56.35,56.41,170200.0,39.7846,39.8128,39.7353,39.7776,170200.0
2012-06-05 12:20:00,56.41,56.49,56.37,56.45,154300.0,39.7776,39.834,39.7494,39.8058,154300.0
2012-06-05 12:30:00,56.46,56.55,56.46,56.51,247600.0,39.8128,39.8763,39.8128,39.8481,247600.0
2012-06-05 12:40:00,56.51,56.51,56.37,56.4,175500.0,39.8481,39.8481,39.7494,39.7705,175500.0
2012-06-05 12:50:00,56.4,56.52,56.38,56.44,151500.0,39.7705,39.8551,39.7564,39.7987,151500.0
2012-06-05 13:00:00,56.44,56.5,56.36,56.49,270100.0,39.7987,39.841,39.7423,39.834,270100.0
2012-06-05 13:10:00,56.49,56.54,56.43,56.5,181700.0,39.834,39.8692,39.7917,39.841,181700.0
2012-06-05 13:20:00,56.5,56.66,56.49,56.63,165600.0,39.841,39.9539,39.834,39.9327,165600.0
2012-06-05 13:30:00,56.63,56.67,56.54,56.56,146200.0,39.9327,39.9609,39.8692,39.8834,146200.0
2012-06-05 13:40:00,56.56,56.7,56.53,56.65,134800.0,39.8834,39.9821,39.8622,39.9468,134800.0
2012-06-05 13:50:00,56.65,56.8,56.64,56.8,215400.0,39.9468,40.0526,39.9398,40.0526,215400.0
2012-06-05 14:00:00,56.8,56.93,56.78,56.89,233300.0,40.0526,40.1443,40.0385,40.1161,233300.0
2012-06-05 14:10:00,56.9,56.99,56.85,56.95,266800.0,40.1231,40.1866,40.0878,40.1584,266800.0
2012-06-05 14:20:00,56.95,56.97,56.79,56.94,236100.0,40.1584,40.1725,40.0455,40.1513,236100.0
2012-06-05 14:30:00,56.94,56.95,56.85,56.86,181700.0,40.1513,40.1584,40.0878,40.0949,181700.0
2012-06-05 14:40:00,56.87,56.91,56.83,56.89,211400.0,40.1019,40.1302,40.0737,40.1161,211400.0
2012-06-05 14:50:00,56.91,57.04,56.9,57.02,266500.0,40.1302,40.2218,40.1231,40.2077,266500.0
2012-06-05 15:00:00,57.04,57.11,57.0,57.02,360200.0,40.2218,40.2712,40.1936,40.2077,360200.0
2012-06-05 15:10:00,57.03,57.1,56.97,57.08,310800.0,40.2148,40.2641,40.1725,40.25,310800.0
2012-06-05 15:20:00,57.07,57.15,57.04,57.15,315200.0,40.243,40.2994,40.2218,40.2994,315200.0
2012-06-05 15:30:00,57.14,57.3,57.08,57.24,448300.0,40.2923,40.4052,40.25,40.3629,448300.0
2012-06-05 15:40:00,57.23,57.29,57.21,57.28,490800.0,40.3558,40.3981,40.3417,40.3911,490800.0
2012-06-05 15:50:00,57.27,57.28,57.13,57.14,1062900.0,40.384,40.3911,40.2853,40.2923,1062900.0
2012-06-06 09:30:00,57.4,57.98,57.25,57.81,1170300.0,40.4757,40.8847,40.3699,40.7648,1170300.0
2012-06-06 09:40:00,57.8,58.52,57.8,58.52,823000.0,40.7577,41.2654,40.7577,41.2654,823000.0
2012-06-06 09:50:00,58.52,58.54,58.26,58.27,468500.0,41.2654,41.2796,41.0821,41.0892,468500.0
2012-06-06 10:00:00,58.28,58.38,57.93,58.02,499700.0,41.0962,41.1667,40.8494,40.9129,499700.0
2012-06-06 10:10:00,58.02,58.18,57.95,58.04,310900.0,40.9129,41.0257,40.8635,40.927,310900.0
2012-06-06 10:20:00,58.03,58.19,57.99,58.14,332100.0,40.9199,41.0327,40.8917,40.9975,332100.0
2012-06-06 10:30:00,58.15,58.24,58.09,58.2,376300.0,41.0045,41.068,40.9622,41.0398,376300.0
2012-06-06 10:40:00,58.2,58.3,58.1,58.11,238500.0,41.0398,41.1103,40.9693,40.9763,238500.0
2012-06-06 10:50:00,58.1,58.27,58.09,58.27,177300.0,40.9693,41.0892,40.9622,41.0892,177300.0
2012-06-06 11:00:00,58.27,58.34,58.2,58.3,240400.0,41.0892,41.1385,41.0398,41.1103,240400.0
2012-06-06 11:10:00,58.28,58.36,58.23,58.31,183000.0,41.0962,41.1526,41.061,41.1174,183000.0
2012-06-06 11:20:00,58.31,58.44,58.3,58.43,186500.0,41.1174,41.209,41.1103,41.202,186500.0
2012-06-06 11:30:00,58.43,58.5,58.35,58.46,308000.0,41.202,41.2513,41.1456,41.2231,308000.0
2012-06-06 11:40:00,58.46,58.48,58.41,58.42,172800.0,41.2231,41.2372,41.1879,41.1949,172800.0
2012-06-06 11:50:00,58.42,58.47,58.36,58.43,163100.0,41.1949,41.2302,41.1526,41.202,163100.0
2012-06-06 12:00:00,58.44,58.48,58.39,58.45,188300.0,41.209,41.2372,41.1738,41.2161,188300.0
2012-06-06 12:10:00,58.45,58.49,58.43,58.48,302700.0,41.2161,41.2443,41.202,41.2372,302700.0
2012-06-06 12:20:00,58.47,58.53,58.41,58.46,180300.0,41.2302,41.2725,41.1879,41.2231,180300.0
2012-06-06 12:30:00,58.46,58.49,58.42,58.45,96000.0,41.2231,41.2443,41.1949,41.2161,96000.0
2012-06-06 12:40:00,58.45,58.56,58.45,58.52,176600.0,41.2161,41.2937,41.2161,41.2654,176600.0
2012-06-06 12:50:00,58.51,58.52,58.38,58.43,208900.0,41.2584,41.2654,41.1667,41.202,208900.0
2012-06-06 13:00:00,58.44,58.49,58.43,58.48,221700.0,41.209,41.2443,41.202,41.2372,221700.0
2012-06-06 13:10:00,58.48,58.52,58.42,58.5,151000.0,41.2372,41.2654,41.1949,41.2513,151000.0
2012-06-06 13:20:00,58.49,58.5,58.31,58.42,319300.0,41.2443,41.2513,41.1174,41.1949,319300.0
2012-06-06 13:30:00,58.42,58.43,58.31,58.33,248100.0,41.1949,41.202,41.1174,41.1315,248100.0
2012-06-06 13:40:00,58.34,58.4,58.29,58.36,213000.0,41.1385,41.1808,41.1033,41.1526,213000.0
2012-06-06 13:50:00,58.35,58.36,58.22,58.22,217300.0,41.1456,41.1526,41.0539,41.0539,217300.0
2012-06-06 14:00:00,58.22,58.34,58.22,58.27,292500.0,41.0539,41.1385,41.0539,41.0892,292500.0
2012-06-06 14:10:00,58.27,58.33,58.23,58.33,264100.0,41.0892,41.1315,41.061,41.1315,264100.0
2012-06-06 14:20:00,58.33,58.38,58.27,58.33,203200.0,41.1315,41.1667,41.0892,41.1315,203200.0
2012-06-06 14:30:00,58.33,58.41,58.31,58.34,200900.0,41.1315,41.1879,41.1174,41.1385,200900.0
2012-06-06 14:40:00,58.34,58.38,58.3,58.31,211600.0,41.1385,41.1667,41.1103,41.1174,211600.0
2012-06-06 14:50:00,58.3,58.38,58.28,58.28,176300.0,41.1103,41.1667,41.0962,41.0962,176300.0
2012-06-06 15:00:00,58.29,58.36,58.28,58.33,184800.0,41.1033,41.1526,41.0962,41.1315,184800.0
2012-06-06 15:10:00,58.33,58.36,58.22,58.24,269800.0,41.1315,41.1526,41.0539,41.068,269800.0
2012-06-06 15:20:00,58.23,58.29,58.2,58.22,188300.0,41.061,41.1033,41.0398,41.0539,188300.0
2012-06-06 15:30:00,58.22,58.32,58.19,58.22,277500.0,41.0539,41.1244,41.0327,41.0539,277500.0
2012-06-06 15:40:00,58.22,58.41,58.21,58.33,446000.0,41.0539,41.1879,41.0469,41.1315,446000.0
2012-06-06 15:50:00,58.34,58.45,58.33,58.45,1048500.0,41.1385,41.2161,41.1315,41.2161,1048500.0
2012-06-07 09:30:00,59.15,59.5,59.03,59.19,468200.0,41.7097,41.9565,41.6251,41.7379,468200.0
2012-06-07 09:40:00,59.19,59.27,59.1,59.18,288000.0,41.7379,41.7943,41.6744,41.7308,288000.0
2012-06-07 09:50:00,59.18,59.22,59.0,59.01,273600.0,41.7308,41.7591,41.6039,41.611,273600.0
2012-06-07 10:00:00,59.01,59.02,58.75,58.76,499100.0,41.611,41.618,41.4276,41.4347,499100.0
2012-06-07 10:10:00,58.75,58.82,58.66,58.74,191800.0,41.4276,41.477,41.3642,41.4206,191800.0
2012-06-07 10:20:00,58.74,59.03,58.69,58.99,264900.0,41.4206,41.6251,41.3853,41.5969,264900.0
2012-06-07 10:30:00,58.99,59.02,58.67,58.68,205600.0,41.5969,41.618,41.3712,41.3783,205600.0
2012-06-07 10:40:00,58.68,58.76,58.48,58.5,259600.0,41.3783,41.4347,41.2372,41.2513,259600.0
2012-06-07 10:50:00,58.5,58.51,58.4,58.44,377200.0,41.2513,41.2584,41.1808,41.209,377200.0
2012-06-07 11:00:00,58.43,58.65,58.41,58.63,202300.0,41.202,41.3571,41.1879,41.343,202300.0
2012-06-07 11:10:00,58.63,58.67,58.54,58.62,133500.0,41.343,41.3712,41.2796,41.336,133500.0
2012-06-07 11:20:00,58.62,58.72,58.59,58.61,191200.0,41.336,41.4065,41.3148,41.3289,191200.0
2012-06-07 11:30:00,58.61,58.7,58.53,58.7,155100.0,41.3289,41.3924,41.2725,41.3924,155100.0
2012-06-07 11:40:00,58.7,58.72,58.64,58.69,113500.0,41.3924,41.4065,41.3501,41.3853,113500.0
2012-06-07 11:50:00,58.69,58.72,58.59,58.63,133000.0,41.3853,41.4065,41.3148,41.343,133000.0
2012-06-07 12:00:00,58.62,58.64,58.47,58.58,175400.0,41.336,41.3501,41.2302,41.3078,175400.0
2012-06-07 12:10:00,58.57,58.75,58.51,58.67,159900.0,41.3007,41.4276,41.2584,41.3712,159900.0
2012-06-07 12:20:00,58.67,58.68,58.58,58.66,133100.0,41.3712,41.3783,41.3078,41.3642,133100.0
2012-06-07 12:30:00,58.67,58.67,58.56,58.6,96100.0,41.3712,41.3712,41.2937,41.3219,96100.0
2012-06-07 12:40:00,58.59,58.64,58.49,58.49,224100.0,41.3148,41.3501,41.2443,41.2443,224100.0
2012-06-07 12:50:00,58.49,58.62,58.49,58.53,112100.0,41.2443,41.336,41.2443,41.2725,112100.0
2012-06-07 13:00:00,58.53,58.53,58.46,58.47,156000.0,41.2725,41.2725,41.2231,41.2302,156000.0
2012-06-07 13:10:00,58.47,58.6,58.47,58.59,112900.0,41.2302,41.3219,41.2302,41.3148,112900.0
2012-06-07 13:20:00,58.59,58.67,58.58,58.61,153700.0,41.3148,41.3712,41.3078,41.3289,153700.0
2012-06-07 13:30:00,58.61,58.64,58.56,58.58,129600.0,41.3289,41.3501,41.2937,41.3078,129600.0
2012-06-07 13:40:00,58.58,58.62,58.56,58.62,91600.0,41.3078,41.336,41.2937,41.336,91600.0
2012-06-07 13:50:00,58.61,58.62,58.45,58.46,129000.0,41.3289,41.336,41.2161,41.2231,129000.0
2012-06-07 14:00:00,58.47,58.49,58.38,58.39,104000.0,41.2302,41.2443,41.1667,41.1738,104000.0
2012-06-07 14:10:00,58.39,58.46,58.37,58.4,152800.0,41.1738,41.2231,41.1597,41.1808,152800.0
2012-06-07 14:20:00,58.39,58.48,58.38,58.44,123200.0,41.1738,41.2372,41.1667,41.209,123200.0
2012-06-07 14:30:00,58.44,58.45,58.39,58.42,111300.0,41.209,41.2161,41.1738,41.1949,111300.0
2012-06-07 14:40:00,58.43,58.47,58.42,58.45,130000.0,41.202,41.2302,41.1949,41.2161,130000.0
2012-06-07 14:50:00,58.44,58.44,58.37,58.41,114500.0,41.209,41.209,41.1597,41.1879,114500.0
2012-06-07 15:00:00,58.41,58.42,58.3,58.33,237900.0,41.1879,41.1949,41.1103,41.1315,237900.0
2012-06-07 15:10:00,58.33,58.34,58.14,58.17,264100.0,41.1315,41.1385,40.9975,41.0186,264100.0
2012-06-07 15:20:00,58.17,58.2,58.06,58.1,318100.0,41.0186,41.0398,40.9411,40.9693,318100.0
2012-06-07 15:30:00,58.11,58.14,57.9,57.92,409300.0,40.9763,40.9975,40.8283,40.8424,409300.0
2012-06-07 15:40:00,57.92,58.0,57.86,57.94,406600.0,40.8424,40.8988,40.8,40.8565,406600.0
2012-06-07 15:50:00,57.94,58.05,57.83,58.01,754800.0,40.8565,40.934,40.7789,40.9058,754800.0
2012-06-08 09:30:00,57.84,57.93,57.56,57.58,569900.0,40.7859,40.8494,40.5885,40.6026,569900.0
2012-06-08 09:40:00,57.58,57.66,57.54,57.58,252000.0,40.6026,40.659,40.5744,40.6026,252000.0
2012-06-08 09:50:00,57.58,57.85,57.57,57.8,315300.0,40.6026,40.793,40.5956,40.7577,315300.0
2012-06-08 10:00:00,57.8,58.15,57.77,58.06,451800.0,40.7577,41.0045,40.7366,40.9411,451800.0
2012-06-08 10:10:00,58.06,58.15,57.9,58.1,226800.0,40.9411,41.0045,40.8283,40.9693,226800.0
2012-06-08 10:20:00,58.09,58.28,58.03,58.26,193200.0,40.9622,41.0962,40.9199,41.0821,193200.0
2012-06-08 10:30:00,58.26,58.4,58.23,58.33,177700.0,41.0821,41.1808,41.061,41.1315,177700.0
2012-06-08 10:40:00,58.33,58.47,58.25,58.46,194400.0,41.1315,41.2302,41.0751,41.2231,194400.0
2012-06-08 10:50:00,58.46,58.61,58.41,58.57,193000.0,41.2231,41.3289,41.1879,41.3007,193000.0
2012-06-08 11:00:00,58.57,58.6,58.47,58.5,185100.0,41.3007,41.3219,41.2302,41.2513,185100.0
2012-06-08 11:10:00,58.5,58.6,58.45,58.5,177700.0,41.2513,41.3219,41.2161,41.2513,177700.0
2012-06-08 11:20:00,58.5,58.64,58.45,58.57,166200.0,41.2513,41.3501,41.2161,41.3007,166200.0
2012-06-08 11:30:00,58.57,58.63,58.53,58.53,194500.0,41.3007,41.343,41.2725,41.2725,194500.0
2012-06-08 11:40:00,58.54,58.56,58.45,58.53,102600.0,41.2796,41.2937,41.2161,41.2725,102600.0
2012-06-08 11:50:00,58.53,58.55,58.37,58.38,96300.0,41.2725,41.2866,41.1597,41.1667,96300.0
2012-06-08 12:00:00,58.37,58.44,58.33,58.38,164200.0,41.1597,41.209,41.1315,41.1667,164200.0
2012-06-08 12:10:00,58.38,58.42,58.35,58.4,92800.0,41.1667,41.1949,41.1456,41.1808,92800.0
2012-06-08 12:20:00,58.4,58.41,58.34,58.41,107700.0,41.1808,41.1879,41.1385,41.1879,107700.0
2012-06-08 12:30:00,58.41,58.64,58.4,58.6,185600.0,41.1879,41.3501,41.1808,41.3219,185600.0
2012-06-08 12:40:00,58.6,58.63,58.49,58.6,120400.0,41.3219,41.343,41.2443,41.3219,120400.0
2012-06-08 12:50:00,58.6,58.63,58.49,58.55,168600.0,41.3219,41.343,41.2443,41.2866,168600.0
2012-06-08 13:00:00,58.54,58.62,58.5,58.61,121100.0,41.2796,41.336,41.2513,41.3289,121100.0
2012-06-08 13:10:00,58.6,58.61,58.46,58.46,157500.0,41.3219,41.3289,41.2231,41.2231,157500.0
2012-06-08 13:20:00,58.47,58.57,58.46,58.54,81100.0,41.2302,41.3007,41.2231,41.2796,81100.0
2012-06-08 13:30:00,58.54,58.67,58.54,58.56,133300.0,41.2796,41.3712,41.2796,41.2937,133300.0
2012-06-08 13:40:00,58.56,58.57,58.49,58.56,120700.0,41.2937,41.3007,41.2443,41.2937,120700.0
2012-06-08 13:50:00,58.56,58.59,58.52,58.55,107100.0,41.2937,41.3148,41.2654,41.2866,107100.0
2012-06-08 14:00:00,58.54,58.64,58.5,58.63,97600.0,41.2796,41.3501,41.2513,41.343,97600.0
2012-06-08 14:10:00,58.63,58.67,58.59,58.6,111100.0,41.343,41.3712,41.3148,41.3219,111100.0
2012-06-08 14:20:00,58.59,58.67,58.59,58.66,108500.0,41.3148,41.3712,41.3148,41.3642,108500.0
2012-06-08 14:30:00,58.65,58.75,58.61,58.73,166400.0,41.3571,41.4276,41.3289,41.4135,166400.0
2012-06-08 14:40:00,58.73,58.77,58.69,58.75,106500.0,41.4135,41.4417,41.3853,41.4276,106500.0
2012-06-08 14:50:00,58.74,58.79,58.68,58.7,123000.0,41.4206,41.4558,41.3783,41.3924,123000.0
2012-06-08 15:00:00,58.69,58.71,58.66,58.68,146900.0,41.3853,41.3994,41.3642,41.3783,146900.0
2012-06-08 15:10:00,58.67,58.84,58.66,58.83,176000.0,41.3712,41.4911,41.3642,41.484,176000.0
2012-06-08 15:20:00,58.82,58.88,58.79,58.81,171100.0,41.477,41.5193,41.4558,41.4699,171100.0
2012-06-08 15:30:00,58.81,58.82,58.7,58.76,267100.0,41.4699,41.477,41.3924,41.4347,267100.0
2012-06-08 15:40:00,58.77,58.92,58.75,58.9,375800.0,41.4417,41.5475,41.4276,41.5334,375800.0
2012-06-08 15:50:00,58.89,58.89,58.68,58.76,756700.0,41.5264,41.5264,41.3783,41.4347,756700.0
2012-06-11 09:30:00,59.02,59.29,58.25,58.45,823900.0,41.618,41.8084,41.0751,41.2161,823900.0
2012-06-11 09:40:00,58.44,58.66,58.41,58.59,282300.0,41.209,41.3642,41.1879,41.3148,282300.0
2012-06-11 09:50:00,58.58,58.71,58.38,58.4,308400.0,41.3078,41.3994,41.1667,41.1808,308400.0
2012-06-11 10:00:00,58.38,58.51,58.16,58.19,351900.0,41.1667,41.2584,41.0116,41.0327,351900.0
2012-06-11 10:10:00,58.19,58.55,58.19,58.35,357000.0,41.0327,41.2866,41.0327,41.1456,357000.0
2012-06-11 10:20:00,58.36,58.49,58.26,58.48,216100.0,41.1526,41.2443,41.0821,41.2372,216100.0
2012-06-11 10:30:00,58.48,58.61,58.39,58.59,193400.0,41.2372,41.3289,41.1738,41.3148,193400.0
2012-06-11 10:40:00,58.59,58.64,58.34,58.39,224200.0,41.3148,41.3501,41.1385,41.1738,224200.0
2012-06-11 10:50:00,58.39,58.39,58.18,58.22,208300.0,41.1738,41.1738,41.0257,41.0539,208300.0
2012-06-11 11:00:00,58.22,58.27,58.12,58.24,285600.0,41.0539,41.0892,40.9834,41.068,285600.0
2012-06-11 11:10:00,58.24,58.3,58.16,58.22,129400.0,41.068,41.1103,41.0116,41.0539,129400.0
2012-06-11 11:20:00,58.22,58.34,58.15,58.31,149000.0,41.0539,41.1385,41.0045,41.1174,149000.0
2012-06-11 11:30:00,58.31,58.48,58.27,58.48,156700.0,41.1174,41.2372,41.0892,41.2372,156700.0
2012-06-11 11:40:00,58.48,58.5,58.4,58.5,149200.0,41.2372,41.2513,41.1808,41.2513,149200.0
2012-06-11 11:50:00,58.49,58.58,58.38,58.56,237000.0,41.2443,41.3078,41.1667,41.2937,237000.0
2012-06-11 12:00:00,58.56,58.62,58.48,58.55,228500.0,41.2937,41.336,41.2372,41.2866,228500.0
2012-06-11 12:10:00,58.55,58.61,58.48,58.54,191400.0,41.2866,41.3289,41.2372,41.2796,191400.0
2012-06-11 12:20:00,58.55,58.58,58.48,58.52,124900.0,41.2866,41.3078,41.2372,41.2654,124900.0
2012-06-11 12:30:00,58.52,58.66,58.51,58.66,159400.0,41.2654,41.3642,41.2584,41.3642,159400.0
2012-06-11 12:40:00,58.65,58.73,58.6,58.68,149400.0,41.3571,41.4135,41.3219,41.3783,149400.0
2012-06-11 12:50:00,58.68,58.72,58.61,58.68,94100.0,41.3783,41.4065,41.3289,41.3783,94100.0
2012-06-11 13:00:00,58.67,58.71,58.61,58.69,140300.0,41.3712,41.3994,41.3289,41.3853,140300.0
2012-06-11 13:10:00,58.69,58.77,58.65,58.75,148500.0,41.3853,41.4417,41.3571,41.4276,148500.0
2012-06-11 13:20:00,58.75,58.75,58.64,58.69,123300.0,41.4276,41.4276,41.3501,41.3853,123300.0
2012-06-11 13:30:00,58.7,58.72,58.55,58.59,220200.0,41.3924,41.4065,41.2866,41.3148,220200.0
2012-06-11 13:40:00,58.59,58.61,58.45,58.48,116800.0,41.3148,41.3289,41.2161,41.2372,116800.0
2012-06-11 13:50:00,58.47,58.57,58.46,58.51,88800.0,41.2302,41.3007,41.2231,41.2584,88800.0
2012-06-11 14:00:00,58.51,58.52,58.26,58.3,225900.0,41.2584,41.2654,41.0821,41.1103,225900.0
2012-06-11 14:10:00,58.29,58.34,58.19,58.22,140600.0,41.1033,41.1385,41.0327,41.0539,140600.0
2012-06-11 14:20:00,58.22,58.37,58.2,58.33,98800.0,41.0539,41.1597,41.0398,41.1315,98800.0
2012-06-11 14:30:00,58.33,58.46,58.31,58.36,153300.0,41.1315,41.2231,41.1174,41.1526,153300.0
2012-06-11 14:40:00,58.36,58.47,58.32,58.33,167100.0,41.1526,41.2302,41.1244,41.1315,167100.0
2012-06-11 14:50:00,58.33,58.35,58.2,58.23,251400.0,41.1315,41.1456,41.0398,41.061,251400.0
2012-06-11 15:00:00,58.23,58.27,58.09,58.1,247700.0,41.061,41.0892,40.9622,40.9693,247700.0
2012-06-11 15:10:00,58.11,58.15,57.83,57.89,414400.0,40.9763,41.0045,40.7789,40.8212,414400.0
2012-06-11 15:20:00,57.89,57.97,57.83,57.97,419500.0,40.8212,40.8776,40.7789,40.8776,419500.0
2012-06-11 15:30:00,57.97,58.1,57.95,58.07,396800.0,40.8776,40.9693,40.8635,40.9481,396800.0
2012-06-11 15:40:00,58.08,58.15,57.9,57.9,486300.0,40.9552,41.0045,40.8283,40.8283,486300.0
2012-06-11 15:50:00,57.9,57.93,57.67,57.8,897100.0,40.8283,40.8494,40.6661,40.7577,897100.0
2012-06-12 09:30:00,57.95,58.44,57.87,57.93,394900.0,40.8635,41.209,40.8071,40.8494,394900.0
2012-06-12 09:40:00,57.95,58.21,57.73,58.1,371500.0,40.8635,41.0469,40.7084,40.9693,371500.0
2012-06-12 09:50:00,58.09,58.22,57.98,57.99,439100.0,40.9622,41.0539,40.8847,40.8917,439100.0
2012-06-12 10:00:00,58.0,58.22,57.7,57.77,355700.0,40.8988,41.0539,40.6872,40.7366,355700.0
2012-06-12 10:10:00,57.78,58.04,57.72,57.86,445100.0,40.7436,40.927,40.7013,40.8,445100.0
2012-06-12 10:20:00,57.85,58.01,57.78,58.0,249900.0,40.793,40.9058,40.7436,40.8988,249900.0
2012-06-12 10:30:00,58.0,58.0,57.63,57.63,356900.0,40.8988,40.8988,40.6379,40.6379,356900.0
2012-06-12 10:40:00,57.63,57.99,57.6,57.93,310200.0,40.6379,40.8917,40.6167,40.8494,310200.0
2012-06-12 10:50:00,57.93,58.03,57.82,57.97,170200.0,40.8494,40.9199,40.7718,40.8776,170200.0
2012-06-12 11:00:00,57.97,58.3,57.96,58.24,277600.0,40.8776,41.1103,40.8706,41.068,277600.0
2012-06-12 11:10:00,58.24,58.44,58.14,58.18,280800.0,41.068,41.209,40.9975,41.0257,280800.0
2012-06-12 11:20:00,58.18,58.51,58.16,58.38,248300.0,41.0257,41.2584,41.0116,41.1667,248300.0
2012-06-12 11:30:00,58.38,58.5,58.32,58.49,230300.0,41.1667,41.2513,41.1244,41.2443,230300.0
2012-06-12 11:40:00,58.49,58.55,58.44,58.48,151900.0,41.2443,41.2866,41.209,41.2372,151900.0
2012-06-12 11:50:00,58.47,58.48,58.4,58.46,123200.0,41.2302,41.2372,41.1808,41.2231,123200.0
2012-06-12 12:00:00,58.46,58.53,58.44,58.5,236700.0,41.2231,41.2725,41.209,41.2513,236700.0
2012-06-12 12:10:00,58.5,58.56,58.49,58.54,204400.0,41.2513,41.2937,41.2443,41.2796,204400.0
2012-06-12 12:20:00,58.54,58.56,58.49,58.51,151200.0,41.2796,41.2937,41.2443,41.2584,151200.0
2012-06-12 12:30:00,58.51,58.6,58.5,58.59,129700.0,41.2584,41.3219,41.2513,41.3148,129700.0
2012-06-12 12:40:00,58.59,58.6,58.52,58.55,173200.0,41.3148,41.3219,41.2654,41.2866,173200.0
2012-06-12 12:50:00,58.56,58.64,58.54,58.62,197400.0,41.2937,41.3501,41.2796,41.336,197400.0
2012-06-12 13:00:00,58.61,58.65,58.57,58.57,93000.0,41.3289,41.3571,41.3007,41.3007,93000.0
2012-06-12 13:10:00,58.57,58.78,58.57,58.71,187900.0,41.3007,41.4488,41.3007,41.3994,187900.0
2012-06-12 13:20:00,58.7,58.75,58.65,58.71,307000.0,41.3924,41.4276,41.3571,41.3994,307000.0
2012-06-12 13:30:00,58.7,58.87,58.69,58.85,245900.0,41.3924,41.5123,41.3853,41.4981,245900.0
2012-06-12 13:40:00,58.85,58.89,58.7,58.71,327700.0,41.4981,41.5264,41.3924,41.3994,327700.0
2012-06-12 13:50:00,58.71,58.79,58.67,58.74,282100.0,41.3994,41.4558,41.3712,41.4206,282100.0
2012-06-12 14:00:00,58.74,58.8,58.71,58.76,250600.0,41.4206,41.4629,41.3994,41.4347,250600.0
2012-06-12 14:10:00,58.76,58.83,58.71,58.8,342900.0,41.4347,41.484,41.3994,41.4629,342900.0
2012-06-12 14:20:00,58.8,58.87,58.76,58.83,313100.0,41.4629,41.5123,41.4347,41.484,313100.0
2012-06-12 14:30:00,58.83,59.05,58.83,59.04,366200.0,41.484,41.6392,41.484,41.6321,366200.0
2012-06-12 14:40:00,59.03,59.06,58.99,59.02,322400.0,41.6251,41.6462,41.5969,41.618,322400.0
2012-06-12 14:50:00,59.02,59.03,58.88,58.99,248500.0,41.618,41.6251,41.5193,41.5969,248500.0
2012-06-12 15:00:00,58.98,59.11,58.94,59.11,225300.0,41.5898,41.6815,41.5616,41.6815,225300.0
2012-06-12 15:10:00,59.11,59.14,59.04,59.09,386100.0,41.6815,41.7026,41.6321,41.6674,386100.0
2012-06-12 15:20:00,59.09,59.19,59.0,59.16,728100.0,41.6674,41.7379,41.6039,41.7167,728100.0
2012-06-12 15:30:00,59.15,59.17,59.04,59.13,948500.0,41.7097,41.7238,41.6321,41.6956,948500.0
2012-06-12 15:40:00,59.13,59.45,59.12,59.33,1163300.0,41.6956,41.9212,41.6885,41.8366,1163300.0
2012-06-12 15:50:00,59.32,59.41,59.26,59.4,1235200.0,41.8296,41.893,41.7873,41.886,1235200.0
2012-06-13 09:30:00,59.35,59.35,58.82,58.98,257600.0,41.8507,41.8507,41.477,41.5898,257600.0
2012-06-13 09:40:00,58.96,59.18,58.93,59.05,179600.0,41.5757,41.7308,41.5546,41.6392,179600.0
2012-06-13 09:50:00,59.04,59.04,58.73,58.77,229100.0,41.6321,41.6321,41.4135,41.4417,229100.0
2012-06-13 10:00:00,58.76,59.3,58.76,59.14,253200.0,41.4347,41.8155,41.4347,41.7026,253200.0
2012-06-13 10:10:00,59.15,59.27,59.12,59.22,194400.0,41.7097,41.7943,41.6885,41.7591,194400.0
2012-06-13 10:20:00,59.22,59.25,59.01,59.1,177500.0,41.7591,41.7802,41.611,41.6744,177500.0
2012-06-13 10:30:00,59.1,59.29,59.08,59.29,261000.0,41.6744,41.8084,41.6603,41.8084,261000.0
2012-06-13 10:40:00,59.29,59.46,59.28,59.35,184800.0,41.8084,41.9283,41.8014,41.8507,184800.0
2012-06-13 10:50:00,59.32,59.48,59.3,59.46,130700.0,41.8296,41.9424,41.8155,41.9283,130700.0
2012-06-13 11:00:00,59.45,59.52,59.37,59.49,303400.0,41.9212,41.9706,41.8648,41.9494,303400.0
2012-06-13 11:10:00,59.49,59.69,59.46,59.68,341800.0,41.9494,42.0905,41.9283,42.0834,341800.0
2012-06-13 11:20:00,59.68,59.68,59.4,59.48,203600.0,42.0834,42.0834,41.886,41.9424,203600.0
2012-06-13 11:30:00,59.48,59.56,59.41,59.52,187000.0,41.9424,41.9988,41.893,41.9706,187000.0
2012-06-13 11:40:00,59.52,59.58,59.39,59.43,89500.0,41.9706,42.0129,41.8789,41.9071,89500.0
2012-06-13 11:50:00,59.43,59.45,59.28,59.31,86500.0,41.9071,41.9212,41.8014,41.8225,86500.0
2012-06-13 12:00:00,59.31,59.31,59.09,59.14,98100.0,41.8225,41.8225,41.6674,41.7026,98100.0
2012-06-13 12:10:00,59.15,59.33,59.11,59.32,128100.0,41.7097,41.8366,41.6815,41.8296,128100.0
2012-06-13 12:20:00,59.32,59.35,59.2,59.22,170000.0,41.8296,41.8507,41.745,41.7591,170000.0
2012-06-13 12:30:00,59.21,59.51,59.2,59.48,109300.0,41.752,41.9635,41.745,41.9424,109300.0
2012-06-13 12:40:00,59.48,59.51,59.42,59.42,162200.0,41.9424,41.9635,41.9001,41.9001,162200.0
2012-06-13 12:50:00,59.43,59.46,59.39,59.42,49300.0,41.9071,41.9283,41.8789,41.9001,49300.0
2012-06-13 13:00:00,59.41,59.5,59.4,59.47,105700.0,41.893,41.9565,41.886,41.9353,105700.0
2012-06-13 13:10:00,59.45,59.47,59.39,59.45,51900.0,41.9212,41.9353,41.8789,41.9212,51900.0
2012-06-13 13:20:00,59.44,59.49,59.33,59.48,86800.0,41.9142,41.9494,41.8366,41.9424,86800.0
2012-06-13 13:30:00,59.48,59.51,59.43,59.49,134700.0,41.9424,41.9635,41.9071,41.9494,134700.0
2012-06-13 13:40:00,59.49,59.5,59.32,59.35,116100.0,41.9494,41.9565,41.8296,41.8507,116100.0
2012-06-13 13:50:00,59.35,59.41,59.21,59.24,94100.0,41.8507,41.893,41.752,41.7732,94100.0
2012-06-13 14:00:00,59.24,59.29,59.23,59.25,85600.0,41.7732,41.8084,41.7661,41.7802,85600.0
2012-06-13 14:10:00,59.26,59.27,59.16,59.22,87000.0,41.7873,41.7943,41.7167,41.7591,87000.0
2012-06-13 14:20:00,59.22,59.29,59.19,59.28,73600.0,41.7591,41.8084,41.7379,41.8014,73600.0
2012-06-13 14:30:00,59.27,59.32,59.24,59.28,107800.0,41.7943,41.8296,41.7732,41.8014,107800.0
2012-06-13 14:40:00,59.28,59.3,59.05,59.15,112000.0,41.8014,41.8155,41.6392,41.7097,112000.0
2012-06-13 14:50:00,59.15,59.16,59.01,59.05,73000.0,41.7097,41.7167,41.611,41.6392,73000.0
2012-06-13 15:00:00,59.04,59.11,58.93,59.04,104500.0,41.6321,41.6815,41.5546,41.6321,104500.0
2012-06-13 15:10:00,59.04,59.05,58.78,58.78,204300.0,41.6321,41.6392,41.4488,41.4488,204300.0
2012-06-13 15:20:00,58.77,58.8,58.69,58.76,202700.0,41.4417,41.4629,41.3853,41.4347,202700.0
2012-06-13 15:30:00,58.76,58.87,58.75,58.82,218300.0,41.4347,41.5123,41.4276,41.477,218300.0
2012-06-13 15:40:00,58.82,58.83,58.67,58.68,302500.0,41.477,41.484,41.3712,41.3783,302500.0
2012-06-13 15:50:00,58.68,58.96,58.68,58.94,606000.0,41.3783,41.5757,41.3783,41.5616,606000.0
2012-06-14 09:30:00,58.81,58.89,57.67,57.92,1247200.0,41.4699,41.5264,40.6661,40.8424,1247200.0
2012-06-14 09:40:00,57.92,57.99,57.51,57.68,813600.0,40.8424,40.8917,40.5532,40.6731,813600.0
2012-06-14 09:50:00,57.68,58.0,57.6,57.95,729100.0,40.6731,40.8988,40.6167,40.8635,729100.0
2012-06-14 10:00:00,57.95,58.04,57.75,57.79,1028300.0,40.8635,40.927,40.7225,40.7507,1028300.0
2012-06-14 10:10:00,57.79,57.84,57.41,57.55,689200.0,40.7507,40.7859,40.4827,40.5815,689200.0
2012-06-14 10:20:00,57.56,57.65,57.5,57.54,444600.0,40.5885,40.652,40.5462,40.5744,444600.0
2012-06-14 10:30:00,57.54,57.6,57.37,57.47,657100.0,40.5744,40.6167,40.4545,40.525,657100.0
2012-06-14 10:40:00,57.47,57.73,57.46,57.61,387100.0,40.525,40.7084,40.518,40.6238,387100.0
2012-06-14 10:50:00,57.61,57.64,57.51,57.6,373900.0,40.6238,40.6449,40.5532,40.6167,373900.0
2012-06-14 11:00:00,57.6,57.64,57.51,57.6,520200.0,40.6167,40.6449,40.5532,40.6167,520200.0
2012-06-14 11:10:00,57.6,57.6,57.29,57.3,562600.0,40.6167,40.6167,40.3981,40.4052,562600.0
2012-06-14 11:20:00,57.3,57.47,57.19,57.38,543700.0,40.4052,40.525,40.3276,40.4616,543700.0
2012-06-14 11:30:00,57.4,57.46,57.37,57.39,224400.0,40.4757,40.518,40.4545,40.4686,224400.0
2012-06-14 11:40:00,57.39,57.4,57.24,57.26,290200.0,40.4686,40.4757,40.3629,40.377,290200.0
2012-06-14 11:50:00,57.25,57.29,57.21,57.21,386200.0,40.3699,40.3981,40.3417,40.3417,386200.0
2012-06-14 12:00:00,57.2,57.26,57.12,57.15,444400.0,40.3346,40.377,40.2782,40.2994,444400.0
2012-06-14 12:10:00,57.14,57.2,57.11,57.11,287400.0,40.2923,40.3346,40.2712,40.2712,287400.0
2012-06-14 12:20:00,57.11,57.12,56.91,56.92,468100.0,40.2712,40.2782,40.1302,40.1372,468100.0
2012-06-14 12:30:00,56.92,56.99,56.77,56.77,397500.0,40.1372,40.1866,40.0314,40.0314,397500.0
2012-06-14 12:40:00,56.78,56.84,56.63,56.69,636400.0,40.0385,40.0808,39.9327,39.975,636400.0
2012-06-14 12:50:00,56.69,56.86,56.69,56.72,427400.0,39.975,40.0949,39.975,39.9962,427400.0
2012-06-14 13:00:00,56.71,56.76,56.65,56.66,421600.0,39.9891,40.0244,39.9468,39.9539,421600.0
2012-06-14 13:10:00,56.66,56.68,56.1,56.42,942500.0,39.9539,39.968,39.559,39.7846,942500.0
2012-06-14 13:20:00,56.42,56.54,56.33,56.54,497200.0,39.7846,39.8692,39.7212,39.8692,497200.0
2012-06-14 13:30:00,56.53,56.8,56.52,56.67,692700.0,39.8622,40.0526,39.8551,39.9609,692700.0
2012-06-14 13:40:00,56.68,56.71,56.54,56.62,629800.0,39.968,39.9891,39.8692,39.9257,629800.0
2012-06-14 13:50:00,56.62,56.8,56.61,56.78,406100.0,39.9257,40.0526,39.9186,40.0385,406100.0
2012-06-14 14:00:00,56.78,56.83,56.74,56.74,548300.0,40.0385,40.0737,40.0103,40.0103,548300.0
2012-06-14 14:10:00,56.74,56.75,56.5,56.5,461400.0,40.0103,40.0173,39.841,39.841,461400.0
2012-06-14 14:20:00,56.51,56.51,56.2,56.2,599100.0,39.8481,39.8481,39.6295,39.6295,599100.0
2012-06-14 14:30:00,56.21,56.3,56.01,56.16,860100.0,39.6365,39.7,39.4955,39.6013,860100.0
2012-06-14 14:40:00,56.16,56.48,56.13,56.27,696600.0,39.6013,39.8269,39.5801,39.6789,696600.0
2012-06-14 14:50:00,56.27,56.4,56.15,56.15,632900.0,39.6789,39.7705,39.5942,39.5942,632900.0
2012-06-14 15:00:00,56.15,56.72,56.09,56.42,1198700.0,39.5942,39.9962,39.5519,39.7846,1198700.0
2012-06-14 15:10:00,56.43,56.62,56.33,56.37,878600.0,39.7917,39.9257,39.7212,39.7494,878600.0
2012-06-14 15:20:00,56.36,56.44,56.16,56.23,706200.0,39.7423,39.7987,39.6013,39.6507,706200.0
2012-06-14 15:30:00,56.23,56.77,56.23,56.75,771900.0,39.6507,40.0314,39.6507,40.0173,771900.0
2012-06-14 15:40:00,56.75,56.88,56.7,56.79,1062400.0,40.0173,40.109,39.9821,40.0455,1062400.0
2012-06-14 15:50:00,56.79,56.88,56.7,56.79,1621100.0,40.0455,40.109,39.9821,40.0455,1621100.0
2012-06-15 09:30:00,56.39,56.57,56.02,56.23,3627600.0,39.7635,39.8904,39.5026,39.6507,3627600.0
2012-06-15 09:40:00,56.22,56.22,55.84,55.85,1111200.0,39.6436,39.6436,39.3756,39.3827,1111200.0
2012-06-15 09:50:00,55.85,56.13,55.78,55.86,1106300.0,39.3827,39.5801,39.3333,39.3897,1106300.0
2012-06-15 10:00:00,55.87,56.28,55.86,56.22,1107500.0,39.3968,39.6859,39.3897,39.6436,1107500.0
2012-06-15 10:10:00,56.24,56.33,55.98,55.99,852900.0,39.6577,39.7212,39.4744,39.4814,852900.0
2012-06-15 10:20:00,55.99,56.13,55.62,55.8,888800.0,39.4814,39.5801,39.2205,39.3474,888800.0
2012-06-15 10:30:00,55.79,55.96,55.62,55.72,779700.0,39.3404,39.4603,39.2205,39.291,779700.0
2012-06-15 10:40:00,55.71,55.96,55.69,55.96,403400.0,39.284,39.4603,39.2699,39.4603,403400.0
2012-06-15 10:50:00,55.95,56.05,55.93,55.98,527000.0,39.4532,39.5237,39.4391,39.4744,527000.0
2012-06-15 11:00:00,55.98,56.05,55.76,55.84,384200.0,39.4744,39.5237,39.3192,39.3756,384200.0
2012-06-15 11:10:00,55.84,56.01,55.78,55.98,440200.0,39.3756,39.4955,39.3333,39.4744,440200.0
2012-06-15 11:20:00,55.99,56.23,55.98,56.22,333000.0,39.4814,39.6507,39.4744,39.6436,333000.0
2012-06-15 11:30:00,56.21,56.23,56.11,56.12,387100.0,39.6365,39.6507,39.566,39.5731,387100.0
2012-06-15 11:40:00,56.12,56.19,56.1,56.14,412300.0,39.5731,39.6224,39.559,39.5872,412300.0
2012-06-15 11:50:00,56.15,56.2,55.97,56.01,270300.0,39.5942,39.6295,39.4673,39.4955,270300.0
2012-06-15 12:00:00,56.02,56.08,56.01,56.02,217100.0,39.5026,39.5449,39.4955,39.5026,217100.0
2012-06-15 12:10:00,56.02,56.06,55.98,56.05,279600.0,39.5026,39.5308,39.4744,39.5237,279600.0
2012-06-15 12:20:00,56.04,56.07,56.0,56.05,243400.0,39.5167,39.5378,39.4885,39.5237,243400.0
2012-06-15 12:30:00,56.06,56.11,55.86,55.87,178000.0,39.5308,39.566,39.3897,39.3968,178000.0
2012-06-15 12:40:00,55.87,55.89,55.79,55.82,259200.0,39.3968,39.4109,39.3404,39.3615,259200.0
2012-06-15 12:50:00,55.81,56.11,55.81,56.11,319400.0,39.3545,39.566,39.3545,39.566,319400.0
2012-06-15 13:00:00,56.12,56.15,56.09,56.12,325300.0,39.5731,39.5942,39.5519,39.5731,325300.0
2012-06-15 13:10:00,56.12,56.33,56.11,56.26,225300.0,39.5731,39.7212,39.566,39.6718,225300.0
2012-06-15 13:20:00,56.26,56.3,56.21,56.3,225000.0,39.6718,39.7,39.6365,39.7,225000.0
2012-06-15 13:30:00,56.29,56.4,56.28,56.38,252900.0,39.693,39.7705,39.6859,39.7564,252900.0
2012-06-15 13:40:00,56.38,56.72,56.36,56.64,503600.0,39.7564,39.9962,39.7423,39.9398,503600.0
2012-06-15 13:50:00,56.65,56.72,56.61,56.68,288700.0,39.9468,39.9962,39.9186,39.968,288700.0
2012-06-15 14:00:00,56.68,57.16,56.68,56.99,623800.0,39.968,40.3064,39.968,40.1866,623800.0
2012-06-15 14:10:00,56.98,57.0,56.72,56.73,427500.0,40.1795,40.1936,39.9962,40.0032,427500.0
2012-06-15 14:20:00,56.73,56.86,56.66,56.82,351600.0,40.0032,40.0949,39.9539,40.0667,351600.0
2012-06-15 14:30:00,56.83,56.93,56.73,56.9,290700.0,40.0737,40.1443,40.0032,40.1231,290700.0
2012-06-15 14:40:00,56.9,56.94,56.84,56.85,258100.0,40.1231,40.1513,40.0808,40.0878,258100.0
2012-06-15 14:50:00,56.85,56.85,56.61,56.65,899300.0,40.0878,40.0878,39.9186,39.9468,899300.0
2012-06-15 15:00:00,56.65,56.69,56.63,56.65,491800.0,39.9468,39.975,39.9327,39.9468,491800.0
2012-06-15 15:10:00,56.65,56.67,56.58,56.62,665800.0,39.9468,39.9609,39.8975,39.9257,665800.0
2012-06-15 15:20:00,56.62,56.64,56.55,56.56,366800.0,39.9257,39.9398,39.8763,39.8834,366800.0
2012-06-15 15:30:00,56.56,56.59,56.47,56.48,681100.0,39.8834,39.9045,39.8199,39.8269,681100.0
2012-06-15 15:40:00,56.47,56.55,56.47,56.53,941900.0,39.8199,39.8763,39.8199,39.8622,941900.0
2012-06-15 15:50:00,56.53,56.59,56.42,56.51,1954200.0,39.8622,39.9045,39.7846,39.8481,1954200.0
2012-06-18 09:30:00,56.15,56.51,55.8,56.47,896100.0,39.5942,39.8481,39.3474,39.8199,896100.0
2012-06-18 09:40:00,56.46,56.72,56.39,56.45,708200.0,39.8128,39.9962,39.7635,39.8058,708200.0
2012-06-18 09:50:00,56.46,56.51,56.31,56.45,402200.0,39.8128,39.8481,39.7071,39.8058,402200.0
2012-06-18 10:00:00,56.44,56.58,56.37,56.49,385600.0,39.7987,39.8975,39.7494,39.834,385600.0
2012-06-18 10:10:00,56.48,56.49,56.34,56.45,274700.0,39.8269,39.834,39.7282,39.8058,274700.0
2012-06-18 10:20:00,56.46,56.5,56.38,56.47,616800.0,39.8128,39.841,39.7564,39.8199,616800.0
2012-06-18 10:30:00,56.47,56.56,56.35,56.37,454100.0,39.8199,39.8834,39.7353,39.7494,454100.0
2012-06-18 10:40:00,56.36,56.86,56.34,56.79,392000.0,39.7423,40.0949,39.7282,40.0455,392000.0
2012-06-18 10:50:00,56.79,56.86,56.45,56.54,362200.0,40.0455,40.0949,39.8058,39.8692,362200.0
2012-06-18 11:00:00,56.55,56.62,56.35,56.36,353500.0,39.8763,39.9257,39.7353,39.7423,353500.0
2012-06-18 11:10:00,56.36,56.42,56.35,56.38,289300.0,39.7423,39.7846,39.7353,39.7564,289300.0
2012-06-18 11:20:00,56.38,56.44,56.34,56.39,296000.0,39.7564,39.7987,39.7282,39.7635,296000.0
2012-06-18 11:30:00,56.4,56.46,56.35,56.35,288900.0,39.7705,39.8128,39.7353,39.7353,288900.0
2012-06-18 11:40:00,56.36,56.58,56.35,56.51,309000.0,39.7423,39.8975,39.7353,39.8481,309000.0
2012-06-18 11:50:00,56.52,56.67,56.46,56.62,269600.0,39.8551,39.9609,39.8128,39.9257,269600.0
2012-06-18 12:00:00,56.61,56.61,56.51,56.56,164700.0,39.9186,39.9186,39.8481,39.8834,164700.0
2012-06-18 12:10:00,56.56,56.82,56.53,56.8,160500.0,39.8834,40.0667,39.8622,40.0526,160500.0
2012-06-18 12:20:00,56.8,56.9,56.79,56.81,175200.0,40.0526,40.1231,40.0455,40.0596,175200.0
2012-06-18 12:30:00,56.81,56.84,56.76,56.76,108700.0,40.0596,40.0808,40.0244,40.0244,108700.0
2012-06-18 12:40:00,56.76,56.9,56.75,56.89,134200.0,40.0244,40.1231,40.0173,40.1161,134200.0
2012-06-18 12:50:00,56.9,57.0,56.83,56.85,175500.0,40.1231,40.1936,40.0737,40.0878,175500.0
2012-06-18 13:00:00,56.85,56.88,56.76,56.81,150000.0,40.0878,40.109,40.0244,40.0596,150000.0
2012-06-18 13:10:00,56.81,56.85,56.76,56.8,168500.0,40.0596,40.0878,40.0244,40.0526,168500.0
2012-06-18 13:20:00,56.8,56.89,56.76,56.89,101800.0,40.0526,40.1161,40.0244,40.1161,101800.0
2012-06-18 13:30:00,56.89,57.09,56.86,57.09,183700.0,40.1161,40.2571,40.0949,40.2571,183700.0
2012-06-18 13:40:00,57.09,57.14,56.97,56.97,145200.0,40.2571,40.2923,40.1725,40.1725,145200.0
2012-06-18 13:50:00,56.97,57.09,56.97,57.08,133100.0,40.1725,40.2571,40.1725,40.25,133100.0
2012-06-18 14:00:00,57.09,57.15,57.04,57.13,326700.0,40.2571,40.2994,40.2218,40.2853,326700.0
2012-06-18 14:10:00,57.12,57.3,57.09,57.29,263000.0,40.2782,40.4052,40.2571,40.3981,263000.0
2012-06-18 14:20:00,57.29,57.29,57.14,57.15,360500.0,40.3981,40.3981,40.2923,40.2994,360500.0
2012-06-18 14:30:00,57.15,57.17,57.05,57.16,212300.0,40.2994,40.3135,40.2289,40.3064,212300.0
2012-06-18 14:40:00,57.16,57.17,57.0,57.02,193700.0,40.3064,40.3135,40.1936,40.2077,193700.0
2012-06-18 14:50:00,57.02,57.03,56.94,56.96,140500.0,40.2077,40.2148,40.1513,40.1654,140500.0
2012-06-18 15:00:00,56.96,57.01,56.89,56.94,215500.0,40.1654,40.2007,40.1161,40.1513,215500.0
2012-06-18 15:10:00,56.94,57.0,56.83,56.88,303600.0,40.1513,40.1936,40.0737,40.109,303600.0
2012-06-18 15:20:00,56.89,56.94,56.8,56.88,250800.0,40.1161,40.1513,40.0526,40.109,250800.0
2012-06-18 15:30:00,56.87,56.92,56.79,56.82,543700.0,40.1019,40.1372,40.0455,40.0667,543700.0
2012-06-18 15:40:00,56.82,56.84,56.72,56.79,461600.0,40.0667,40.0808,39.9962,40.0455,461600.0
2012-06-18 15:50:00,56.8,56.85,56.69,56.79,583700.0,40.0526,40.0878,39.975,40.0455,583700.0
2012-06-19 09:30:00,56.75,57.07,56.67,57.04,580600.0,40.0173,40.243,39.9609,40.2218,580600.0
2012-06-19 09:40:00,57.02,57.08,56.82,56.93,229700.0,40.2077,40.25,40.0667,40.1443,229700.0
2012-06-19 09:50:00,56.93,57.02,56.86,56.97,243300.0,40.1443,40.2077,40.0949,40.1725,243300.0
2012-06-19 10:00:00,56.97,57.03,56.91,56.97,300400.0,40.1725,40.2148,40.1302,40.1725,300400.0
2012-06-19 10:10:00,56.97,57.13,56.97,57.09,383500.0,40.1725,40.2853,40.1725,40.2571,383500.0
2012-06-19 10:20:00,57.07,57.17,57.03,57.09,292100.0,40.243,40.3135,40.2148,40.2571,292100.0
2012-06-19 10:30:00,57.1,57.13,57.0,57.0,305400.0,40.2641,40.2853,40.1936,40.1936,305400.0
2012-06-19 10:40:00,57.0,57.13,57.0,57.1,170300.0,40.1936,40.2853,40.1936,40.2641,170300.0
2012-06-19 10:50:00,57.1,57.24,57.08,57.14,278000.0,40.2641,40.3629,40.25,40.2923,278000.0
2012-06-19 11:00:00,57.14,57.16,56.98,57.0,268800.0,40.2923,40.3064,40.1795,40.1936,268800.0
2012-06-19 11:10:00,57.0,57.04,56.79,56.84,243900.0,40.1936,40.2218,40.0455,40.0808,243900.0
2012-06-19 11:20:00,56.85,56.96,56.83,56.96,144700.0,40.0878,40.1654,40.0737,40.1654,144700.0
2012-06-19 11:30:00,56.97,57.01,56.86,56.98,147600.0,40.1725,40.2007,40.0949,40.1795,147600.0
2012-06-19 11:40:00,56.98,57.1,56.97,57.06,147400.0,40.1795,40.2641,40.1725,40.2359,147400.0
2012-06-19 11:50:00,57.06,57.13,57.06,57.1,231900.0,40.2359,40.2853,40.2359,40.2641,231900.0
2012-06-19 12:00:00,57.1,57.13,57.0,57.02,175300.0,40.2641,40.2853,40.1936,40.2077,175300.0
2012-06-19 12:10:00,57.01,57.06,56.99,57.01,131400.0,40.2007,40.2359,40.1866,40.2007,131400.0
2012-06-19 12:20:00,57.01,57.07,56.98,57.02,147900.0,40.2007,40.243,40.1795,40.2077,147900.0
2012-06-19 12:30:00,57.02,57.12,57.02,57.11,122400.0,40.2077,40.2782,40.2077,40.2712,122400.0
2012-06-19 12:40:00,57.11,57.15,57.06,57.06,170100.0,40.2712,40.2994,40.2359,40.2359,170100.0
2012-06-19 12:50:00,57.06,57.08,57.01,57.06,95200.0,40.2359,40.25,40.2007,40.2359,95200.0
2012-06-19 13:00:00,57.05,57.06,56.99,57.04,114100.0,40.2289,40.2359,40.1866,40.2218,114100.0
2012-06-19 13:10:00,57.05,57.11,57.0,57.1,102100.0,40.2289,40.2712,40.1936,40.2641,102100.0
2012-06-19 13:20:00,57.11,57.13,57.09,57.11,175100.0,40.2712,40.2853,40.2571,40.2712,175100.0
2012-06-19 13:30:00,57.11,57.17,57.1,57.14,262700.0,40.2712,40.3135,40.2641,40.2923,262700.0
2012-06-19 13:40:00,57.14,57.16,57.06,57.16,222500.0,40.2923,40.3064,40.2359,40.3064,222500.0
2012-06-19 13:50:00,57.16,57.27,57.14,57.27,217300.0,40.3064,40.384,40.2923,40.384,217300.0
2012-06-19 14:00:00,57.28,57.32,57.19,57.19,482000.0,40.3911,40.4193,40.3276,40.3276,482000.0
2012-06-19 14:10:00,57.2,57.2,57.09,57.11,153700.0,40.3346,40.3346,40.2571,40.2712,153700.0
2012-06-19 14:20:00,57.12,57.15,56.98,57.02,174600.0,40.2782,40.2994,40.1795,40.2077,174600.0
2012-06-19 14:30:00,57.03,57.04,56.91,56.98,261900.0,40.2148,40.2218,40.1302,40.1795,261900.0
2012-06-19 14:40:00,56.98,57.03,56.85,56.85,208400.0,40.1795,40.2148,40.0878,40.0878,208400.0
2012-06-19 14:50:00,56.86,56.94,56.83,56.94,257300.0,40.0949,40.1513,40.0737,40.1513,257300.0
2012-06-19 15:00:00,56.93,57.06,56.89,57.04,189700.0,40.1443,40.2359,40.1161,40.2218,189700.0
2012-06-19 15:10:00,57.04,57.15,57.01,57.15,195600.0,40.2218,40.2994,40.2007,40.2994,195600.0
2012-06-19 15:20:00,57.14,57.15,56.99,57.03,186700.0,40.2923,40.2994,40.1866,40.2148,186700.0
2012-06-19 15:30:00,57.03,57.1,56.98,57.08,206300.0,40.2148,40.2641,40.1795,40.25,206300.0
2012-06-19 15:40:00,57.09,57.1,56.94,56.94,324800.0,40.2571,40.2641,40.1513,40.1513,324800.0
2012-06-19 15:50:00,56.95,57.03,56.94,57.02,748200.0,40.1584,40.2148,40.1513,40.2077,748200.0
2012-06-20 09:30:00,57.27,57.32,56.92,57.22,527500.0,40.384,40.4193,40.1372,40.3488,527500.0
2012-06-20 09:40:00,57.21,57.36,56.95,57.33,276700.0,40.3417,40.4475,40.1584,40.4263,276700.0
2012-06-20 09:50:00,57.33,57.68,57.14,57.55,511800.0,40.4263,40.6731,40.2923,40.5815,511800.0
2012-06-20 10:00:00,57.56,57.58,57.33,57.41,301500.0,40.5885,40.6026,40.4263,40.4827,301500.0
2012-06-20 10:10:00,57.41,57.5,57.36,57.43,468800.0,40.4827,40.5462,40.4475,40.4968,468800.0
2012-06-20 10:20:00,57.42,57.53,57.37,57.49,299900.0,40.4898,40.5673,40.4545,40.5391,299900.0
2012-06-20 10:30:00,57.49,57.54,57.36,57.37,238400.0,40.5391,40.5744,40.4475,40.4545,238400.0
2012-06-20 10:40:00,57.37,57.41,57.23,57.39,371100.0,40.4545,40.4827,40.3558,40.4686,371100.0
2012-06-20 10:50:00,57.4,57.45,57.33,57.37,230000.0,40.4757,40.5109,40.4263,40.4545,230000.0
2012-06-20 11:00:00,57.37,57.48,57.35,57.44,191300.0,40.4545,40.5321,40.4404,40.5039,191300.0
2012-06-20 11:10:00,57.45,57.54,57.4,57.43,193500.0,40.5109,40.5744,40.4757,40.4968,193500.0
2012-06-20 11:20:00,57.44,57.48,57.3,57.35,273000.0,40.5039,40.5321,40.4052,40.4404,273000.0
2012-06-20 11:30:00,57.35,57.36,57.22,57.33,195900.0,40.4404,40.4475,40.3488,40.4263,195900.0
2012-06-20 11:40:00,57.33,57.5,57.33,57.5,169800.0,40.4263,40.5462,40.4263,40.5462,169800.0
2012-06-20 11:50:00,57.49,57.5,57.37,57.39,145300.0,40.5391,40.5462,40.4545,40.4686,145300.0
2012-06-20 12:00:00,57.41,57.41,57.26,57.27,200600.0,40.4827,40.4827,40.377,40.384,200600.0
2012-06-20 12:10:00,57.27,57.45,57.26,57.42,208700.0,40.384,40.5109,40.377,40.4898,208700.0
2012-06-20 12:20:00,57.41,57.49,57.21,57.3,212600.0,40.4827,40.5391,40.3417,40.4052,212600.0
2012-06-20 12:30:00,57.3,57.38,56.92,57.14,662300.0,40.4052,40.4616,40.1372,40.2923,662300.0
2012-06-20 12:40:00,57.14,57.39,57.04,57.3,434700.0,40.2923,40.4686,40.2218,40.4052,434700.0
2012-06-20 12:50:00,57.3,57.41,57.22,57.38,285800.0,40.4052,40.4827,40.3488,40.4616,285800.0
2012-06-20 13:00:00,57.39,57.6,57.39,57.56,415900.0,40.4686,40.6167,40.4686,40.5885,415900.0
2012-06-20 13:10:00,57.56,57.6,57.47,57.48,217800.0,40.5885,40.6167,40.525,40.5321,217800.0
2012-06-20 13:20:00,57.48,57.6,57.46,57.53,188000.0,40.5321,40.6167,40.518,40.5673,188000.0
2012-06-20 13:30:00,57.53,57.6,57.4,57.45,146600.0,40.5673,40.6167,40.4757,40.5109,146600.0
2012-06-20 13:40:00,57.45,57.59,57.41,57.58,137300.0,40.5109,40.6097,40.4827,40.6026,137300.0
2012-06-20 13:50:00,57.58,57.6,57.5,57.6,183000.0,40.6026,40.6167,40.5462,40.6167,183000.0
2012-06-20 14:00:00,57.58,57.58,57.47,57.54,273300.0,40.6026,40.6026,40.525,40.5744,273300.0
2012-06-20 14:10:00,57.55,57.64,57.31,57.32,314400.0,40.5815,40.6449,40.4122,40.4193,314400.0
2012-06-20 14:20:00,57.32,57.39,57.23,57.28,303000.0,40.4193,40.4686,40.3558,40.3911,303000.0
2012-06-20 14:30:00,57.27,57.45,57.26,57.37,193600.0,40.384,40.5109,40.377,40.4545,193600.0
2012-06-20 14:40:00,57.37,57.37,56.86,56.99,505500.0,40.4545,40.4545,40.0949,40.1866,505500.0
2012-06-20 14:50:00,57.01,57.1,56.96,57.01,359300.0,40.2007,40.2641,40.1654,40.2007,359300.0
2012-06-20 15:00:00,57.01,57.02,56.8,56.84,289800.0,40.2007,40.2077,40.0526,40.0808,289800.0
2012-06-20 15:10:00,56.84,56.84,56.66,56.68,499800.0,40.0808,40.0808,39.9539,39.968,499800.0
2012-06-20 15:20:00,56.69,56.93,56.69,56.87,440200.0,39.975,40.1443,39.975,40.1019,440200.0
2012-06-20 15:30:00,56.87,56.96,56.79,56.85,409300.0,40.1019,40.1654,40.0455,40.0878,409300.0
2012-06-20 15:40:00,56.85,57.02,56.81,56.96,408800.0,40.0878,40.2077,40.0596,40.1654,408800.0
2012-06-20 15:50:00,56.96,57.02,56.95,57.0,756700.0,40.1654,40.2077,40.1584,40.1936,756700.0
2012-06-21 09:30:00,57.13,57.35,56.78,56.9,484300.0,40.2853,40.4404,40.0385,40.1231,484300.0
2012-06-21 09:40:00,56.88,56.96,56.65,56.71,412300.0,40.109,40.1654,39.9468,39.9891,412300.0
2012-06-21 09:50:00,56.72,56.98,56.7,56.83,210500.0,39.9962,40.1795,39.9821,40.0737,210500.0
2012-06-21 10:00:00,56.82,56.82,56.49,56.54,522600.0,40.0667,40.0667,39.834,39.8692,522600.0
2012-06-21 10:10:00,56.53,56.78,56.51,56.76,272700.0,39.8622,40.0385,39.8481,40.0244,272700.0
2012-06-21 10:20:00,56.76,56.78,56.62,56.69,205100.0,40.0244,40.0385,39.9257,39.975,205100.0
2012-06-21 10:30:00,56.69,56.75,56.58,56.6,225600.0,39.975,40.0173,39.8975,39.9116,225600.0
2012-06-21 10:40:00,56.59,56.63,56.55,56.55,213900.0,39.9045,39.9327,39.8763,39.8763,213900.0
2012-06-21 10:50:00,56.55,56.63,56.54,56.55,218800.0,39.8763,39.9327,39.8692,39.8763,218800.0
2012-06-21 11:00:00,56.56,56.61,56.32,56.33,284800.0,39.8834,39.9186,39.7141,39.7212,284800.0
2012-06-21 11:10:00,56.32,56.33,56.05,56.13,315000.0,39.7141,39.7212,39.5237,39.5801,315000.0
2012-06-21 11:20:00,56.13,56.23,56.03,56.1,254200.0,39.5801,39.6507,39.5096,39.559,254200.0
2012-06-21 11:30:00,56.1,56.15,56.01,56.07,255300.0,39.559,39.5942,39.4955,39.5378,255300.0
2012-06-21 11:40:00,56.08,56.14,56.0,56.12,351900.0,39.5449,39.5872,39.4885,39.5731,351900.0
2012-06-21 11:50:00,56.12,56.29,56.11,56.23,249100.0,39.5731,39.693,39.566,39.6507,249100.0
2012-06-21 12:00:00,56.22,56.25,56.08,56.15,219500.0,39.6436,39.6648,39.5449,39.5942,219500.0
2012-06-21 12:10:00,56.15,56.23,56.03,56.07,215300.0,39.5942,39.6507,39.5096,39.5378,215300.0
2012-06-21 12:20:00,56.08,56.11,55.72,55.75,306900.0,39.5449,39.566,39.291,39.3122,306900.0
2012-06-21 12:30:00,55.75,55.81,55.7,55.8,235200.0,39.3122,39.3545,39.2769,39.3474,235200.0
2012-06-21 12:40:00,55.8,55.88,55.71,55.75,235000.0,39.3474,39.4038,39.284,39.3122,235000.0
2012-06-21 12:50:00,55.74,55.77,55.67,55.72,165400.0,39.3051,39.3263,39.2558,39.291,165400.0
2012-06-21 13:00:00,55.72,55.87,55.68,55.85,195100.0,39.291,39.3968,39.2628,39.3827,195100.0
2012-06-21 13:10:00,55.85,55.86,55.7,55.7,226000.0,39.3827,39.3897,39.2769,39.2769,226000.0
2012-06-21 13:20:00,55.71,55.79,55.58,55.59,274000.0,39.284,39.3404,39.1923,39.1994,274000.0
2012-06-21 13:30:00,55.59,55.66,55.47,55.47,285200.0,39.1994,39.2487,39.1147,39.1147,285200.0
2012-06-21 13:40:00,55.47,55.59,55.41,55.54,268000.0,39.1147,39.1994,39.0724,39.1641,268000.0
2012-06-21 13:50:00,55.55,55.67,55.53,55.64,218900.0,39.1711,39.2558,39.157,39.2346,218900.0
2012-06-21 14:00:00,55.63,55.67,55.57,55.59,172900.0,39.2276,39.2558,39.1853,39.1994,172900.0
2012-06-21 14:10:00,55.59,55.61,55.49,55.5,240300.0,39.1994,39.2135,39.1288,39.1359,240300.0
2012-06-21 14:20:00,55.5,55.55,55.41,55.54,393000.0,39.1359,39.1711,39.0724,39.1641,393000.0
2012-06-21 14:30:00,55.55,55.56,55.48,55.56,192500.0,39.1711,39.1782,39.1218,39.1782,192500.0
2012-06-21 14:40:00,55.56,55.59,55.49,55.52,227400.0,39.1782,39.1994,39.1288,39.15,227400.0
2012-06-21 14:50:00,55.53,55.53,55.4,55.45,248000.0,39.157,39.157,39.0654,39.1006,248000.0
2012-06-21 15:00:00,55.45,55.5,55.4,55.45,183900.0,39.1006,39.1359,39.0654,39.1006,183900.0
2012-06-21 15:10:00,55.45,55.45,55.28,55.29,269300.0,39.1006,39.1006,38.9808,38.9878,269300.0
2012-06-21 15:20:00,55.29,55.36,55.2,55.2,517600.0,38.9878,39.0372,38.9243,38.9243,517600.0
2012-06-21 15:30:00,55.2,55.29,55.04,55.23,716200.0,38.9243,38.9878,38.8115,38.9455,716200.0
2012-06-21 15:40:00,55.22,55.23,55.06,55.11,659900.0,38.9384,38.9455,38.8256,38.8609,659900.0
2012-06-21 15:50:00,55.1,55.22,55.05,55.14,1362700.0,38.8538,38.9384,38.8186,38.882,1362700.0
2012-06-22 09:30:00,55.27,55.94,55.25,55.43,681900.0,38.9737,39.4462,38.9596,39.0865,681900.0
2012-06-22 09:40:00,55.41,55.48,55.14,55.21,306500.0,39.0724,39.1218,38.882,38.9314,306500.0
2012-06-22 09:50:00,55.21,55.45,55.19,55.33,300300.0,38.9314,39.1006,38.9173,39.016,300300.0
2012-06-22 10:00:00,55.35,55.75,55.32,55.67,332700.0,39.0301,39.3122,39.009,39.2558,332700.0
2012-06-22 10:10:00,55.67,55.7,55.49,55.52,270900.0,39.2558,39.2769,39.1288,39.15,270900.0
2012-06-22 10:20:00,55.51,55.65,55.42,55.45,247700.0,39.1429,39.2417,39.0795,39.1006,247700.0
2012-06-22 10:30:00,55.44,55.5,55.25,55.25,152000.0,39.0936,39.1359,38.9596,38.9596,152000.0
2012-06-22 10:40:00,55.25,55.31,55.2,55.25,186300.0,38.9596,39.0019,38.9243,38.9596,186300.0
2012-06-22 10:50:00,55.24,55.37,55.23,55.31,111900.0,38.9526,39.0442,38.9455,39.0019,111900.0
2012-06-22 11:00:00,55.33,55.49,55.32,55.37,232300.0,39.016,39.1288,39.009,39.0442,232300.0
2012-06-22 11:10:00,55.37,55.41,55.3,55.38,177400.0,39.0442,39.0724,38.9949,39.0513,177400.0
2012-06-22 11:20:00,55.39,55.41,55.29,55.3,154900.0,39.0583,39.0724,38.9878,38.9949,154900.0
2012-06-22 11:30:00,55.31,55.38,55.29,55.3,127800.0,39.0019,39.0513,38.9878,38.9949,127800.0
2012-06-22 11:40:00,55.3,55.4,55.28,55.34,137000.0,38.9949,39.0654,38.9808,39.0231,137000.0
2012-06-22 11:50:00,55.35,55.37,55.29,55.34,159100.0,39.0301,39.0442,38.9878,39.0231,159100.0
2012-06-22 12:00:00,55.34,55.41,55.29,55.3,155200.0,39.0231,39.0724,38.9878,38.9949,155200.0
2012-06-22 12:10:00,55.3,55.33,55.29,55.3,214900.0,38.9949,39.016,38.9878,38.9949,214900.0
2012-06-22 12:20:00,55.3,55.34,55.23,55.3,162900.0,38.9949,39.0231,38.9455,38.9949,162900.0
2012-06-22 12:30:00,55.31,55.32,55.27,55.27,181800.0,39.0019,39.009,38.9737,38.9737,181800.0
2012-06-22 12:40:00,55.27,55.34,55.24,55.29,110700.0,38.9737,39.0231,38.9526,38.9878,110700.0
2012-06-22 12:50:00,55.3,55.37,55.29,55.34,75000.0,38.9949,39.0442,38.9878,39.0231,75000.0
2012-06-22 13:00:00,55.33,55.39,55.3,55.39,74600.0,39.016,39.0583,38.9949,39.0583,74600.0
2012-06-22 13:10:00,55.39,55.44,55.33,55.4,70100.0,39.0583,39.0936,39.016,39.0654,70100.0
2012-06-22 13:20:00,55.4,55.45,55.37,55.43,73700.0,39.0654,39.1006,39.0442,39.0865,73700.0
2012-06-22 13:30:00,55.42,55.45,55.39,55.42,102700.0,39.0795,39.1006,39.0583,39.0795,102700.0
2012-06-22 13:40:00,55.42,55.45,55.4,55.43,228400.0,39.0795,39.1006,39.0654,39.0865,228400.0
2012-06-22 13:50:00,55.44,55.46,55.42,55.46,153100.0,39.0936,39.1077,39.0795,39.1077,153100.0
2012-06-22 14:00:00,55.46,55.56,55.46,55.56,142300.0,39.1077,39.1782,39.1077,39.1782,142300.0
2012-06-22 14:10:00,55.56,55.65,55.55,55.63,444300.0,39.1782,39.2417,39.1711,39.2276,444300.0
2012-06-22 14:20:00,55.63,55.65,55.48,55.51,235100.0,39.2276,39.2417,39.1218,39.1429,235100.0
2012-06-22 14:30:00,55.51,55.52,55.47,55.52,272800.0,39.1429,39.15,39.1147,39.15,272800.0
2012-06-22 14:40:00,55.52,55.57,55.48,55.54,233200.0,39.15,39.1853,39.1218,39.1641,233200.0
2012-06-22 14:50:00,55.53,55.59,55.5,55.56,337400.0,39.157,39.1994,39.1359,39.1782,337400.0
2012-06-22 15:00:00,55.56,55.59,55.52,55.55,194700.0,39.1782,39.1994,39.15,39.1711,194700.0
2012-06-22 15:10:00,55.55,55.59,55.46,55.5,223500.0,39.1711,39.1994,39.1077,39.1359,223500.0
2012-06-22 15:20:00,55.5,55.55,55.48,55.55,187000.0,39.1359,39.1711,39.1218,39.1711,187000.0
2012-06-22 15:30:00,55.55,55.61,55.51,55.56,295900.0,39.1711,39.2135,39.1429,39.1782,295900.0
2012-06-22 15:40:00,55.55,55.64,55.52,55.61,458100.0,39.1711,39.2346,39.15,39.2135,458100.0
2012-06-22 15:50:00,55.6,55.71,55.53,55.65,1061700.0,39.2064,39.284,39.157,39.2417,1061700.0
2012-06-25 09:30:00,55.13,55.37,54.79,54.81,878900.0,38.875,39.0442,38.6352,38.6493,878900.0
2012-06-25 09:40:00,54.82,54.82,54.28,54.4,800600.0,38.6564,38.6564,38.2756,38.3602,800600.0
2012-06-25 09:50:00,54.4,54.52,54.32,54.4,661600.0,38.3602,38.4448,38.3038,38.3602,661600.0
2012-06-25 10:00:00,54.4,54.47,54.14,54.14,812800.0,38.3602,38.4096,38.1769,38.1769,812800.0
2012-06-25 10:10:00,54.14,54.15,53.75,53.8,1123500.0,38.1769,38.1839,37.9019,37.9371,1123500.0
2012-06-25 10:20:00,53.81,53.82,53.54,53.72,793100.0,37.9442,37.9512,37.7538,37.8807,793100.0
2012-06-25 10:30:00,53.72,54.03,53.72,53.91,688100.0,37.8807,38.0993,37.8807,38.0147,688100.0
2012-06-25 10:40:00,53.91,53.94,53.74,53.76,416800.0,38.0147,38.0359,37.8948,37.9089,416800.0
2012-06-25 10:50:00,53.77,53.86,53.74,53.83,418600.0,37.916,37.9794,37.8948,37.9583,418600.0
2012-06-25 11:00:00,53.82,53.83,53.65,53.71,344000.0,37.9512,37.9583,37.8314,37.8737,344000.0
2012-06-25 11:10:00,53.71,53.86,53.69,53.85,255300.0,37.8737,37.9794,37.8596,37.9724,255300.0
2012-06-25 11:20:00,53.85,53.89,53.75,53.75,187300.0,37.9724,38.0006,37.9019,37.9019,187300.0
2012-06-25 11:30:00,53.76,53.76,53.48,53.48,341000.0,37.9089,37.9089,37.7115,37.7115,341000.0
2012-06-25 11:40:00,53.49,53.6,53.45,53.57,204200.0,37.7185,37.7961,37.6903,37.7749,204200.0
2012-06-25 11:50:00,53.57,53.59,53.5,53.5,192100.0,37.7749,37.7891,37.7256,37.7256,192100.0
2012-06-25 12:00:00,53.51,53.71,53.5,53.71,306900.0,37.7326,37.8737,37.7256,37.8737,306900.0
2012-06-25 12:10:00,53.71,53.93,53.68,53.92,337500.0,37.8737,38.0288,37.8525,38.0218,337500.0
2012-06-25 12:20:00,53.92,53.95,53.64,53.66,352300.0,38.0218,38.0429,37.8243,37.8384,352300.0
2012-06-25 12:30:00,53.65,53.66,53.5,53.54,246700.0,37.8314,37.8384,37.7256,37.7538,246700.0
2012-06-25 12:40:00,53.54,53.6,53.53,53.59,237300.0,37.7538,37.7961,37.7467,37.7891,237300.0
2012-06-25 12:50:00,53.58,53.65,53.54,53.55,249000.0,37.782,37.8314,37.7538,37.7608,249000.0
2012-06-25 13:00:00,53.55,53.57,53.51,53.52,214300.0,37.7608,37.7749,37.7326,37.7397,214300.0
2012-06-25 13:10:00,53.53,53.72,53.52,53.72,223100.0,37.7467,37.8807,37.7397,37.8807,223100.0
2012-06-25 13:20:00,53.71,53.85,53.71,53.81,286200.0,37.8737,37.9724,37.8737,37.9442,286200.0
2012-06-25 13:30:00,53.8,53.96,53.77,53.95,290300.0,37.9371,38.05,37.916,38.0429,290300.0
2012-06-25 13:40:00,53.95,53.96,53.83,53.83,174800.0,38.0429,38.05,37.9583,37.9583,174800.0
2012-06-25 13:50:00,53.84,53.84,53.74,53.79,147400.0,37.9653,37.9653,37.8948,37.9301,147400.0
2012-06-25 14:00:00,53.79,53.86,53.76,53.79,151900.0,37.9301,37.9794,37.9089,37.9301,151900.0
2012-06-25 14:10:00,53.8,53.83,53.76,53.82,198500.0,37.9371,37.9583,37.9089,37.9512,198500.0
2012-06-25 14:20:00,53.82,53.84,53.73,53.73,133900.0,37.9512,37.9653,37.8878,37.8878,133900.0
2012-06-25 14:30:00,53.73,53.74,53.59,53.66,224800.0,37.8878,37.8948,37.7891,37.8384,224800.0
2012-06-25 14:40:00,53.65,53.65,53.49,53.5,257500.0,37.8314,37.8314,37.7185,37.7256,257500.0
2012-06-25 14:50:00,53.51,53.66,53.48,53.63,455600.0,37.7326,37.8384,37.7115,37.8173,455600.0
2012-06-25 15:00:00,53.63,53.67,53.61,53.67,357500.0,37.8173,37.8455,37.8032,37.8455,357500.0
2012-06-25 15:10:00,53.66,53.83,53.66,53.82,511300.0,37.8384,37.9583,37.8384,37.9512,511300.0
2012-06-25 15:20:00,53.83,53.89,53.71,53.8,835200.0,37.9583,38.0006,37.8737,37.9371,835200.0
2012-06-25 15:30:00,53.8,53.8,53.69,53.71,625600.0,37.9371,37.9371,37.8596,37.8737,625600.0
2012-06-25 15:40:00,53.72,53.8,53.57,53.59,747800.0,37.8807,37.9371,37.7749,37.7891,747800.0
2012-06-25 15:50:00,53.59,53.66,53.48,53.54,1459600.0,37.7891,37.8384,37.7115,37.7538,1459600.0
2012-06-26 09:30:00,53.77,53.81,53.55,53.76,529500.0,37.916,37.9442,37.7608,37.9089,529500.0
2012-06-26 09:40:00,53.76,54.27,53.76,54.24,570900.0,37.9089,38.2686,37.9089,38.2474,570900.0
2012-06-26 09:50:00,54.23,54.23,54.0,54.11,310900.0,38.2403,38.2403,38.0782,38.1557,310900.0
2012-06-26 10:00:00,54.12,54.49,54.06,54.37,441100.0,38.1628,38.4237,38.1205,38.3391,441100.0
2012-06-26 10:10:00,54.36,54.37,54.1,54.1,355900.0,38.332,38.3391,38.1487,38.1487,355900.0
2012-06-26 10:20:00,54.1,54.3,54.08,54.12,332200.0,38.1487,38.2897,38.1346,38.1628,332200.0
2012-06-26 10:30:00,54.12,54.19,54.04,54.07,320500.0,38.1628,38.2121,38.1064,38.1275,320500.0
2012-06-26 10:40:00,54.06,54.07,53.85,53.87,386800.0,38.1205,38.1275,37.9724,37.9865,386800.0
2012-06-26 10:50:00,53.87,54.11,53.8,53.97,318700.0,37.9865,38.1557,37.9371,38.057,318700.0
2012-06-26 11:00:00,53.97,54.17,53.56,53.57,558300.0,38.057,38.198,37.7679,37.7749,558300.0
2012-06-26 11:10:00,53.56,53.58,53.41,53.58,642800.0,37.7679,37.782,37.6621,37.782,642800.0
2012-06-26 11:20:00,53.58,53.68,53.53,53.58,390700.0,37.782,37.8525,37.7467,37.782,390700.0
2012-06-26 11:30:00,53.58,53.71,53.58,53.69,208000.0,37.782,37.8737,37.782,37.8596,208000.0
2012-06-26 11:40:00,53.69,53.78,53.64,53.77,155300.0,37.8596,37.923,37.8243,37.916,155300.0
2012-06-26 11:50:00,53.77,53.91,53.77,53.81,241400.0,37.916,38.0147,37.916,37.9442,241400.0
2012-06-26 12:00:00,53.81,53.99,53.8,53.91,255700.0,37.9442,38.0711,37.9371,38.0147,255700.0
2012-06-26 12:10:00,53.92,53.98,53.86,53.88,134000.0,38.0218,38.0641,37.9794,37.9935,134000.0
2012-06-26 12:20:00,53.88,53.91,53.83,53.85,131600.0,37.9935,38.0147,37.9583,37.9724,131600.0
2012-06-26 12:30:00,53.85,54.0,53.84,53.96,191500.0,37.9724,38.0782,37.9653,38.05,191500.0
2012-06-26 12:40:00,53.95,54.21,53.81,54.2,514600.0,38.0429,38.2262,37.9442,38.2192,514600.0
2012-06-26 12:50:00,54.2,54.21,54.01,54.02,197000.0,38.2192,38.2262,38.0852,38.0923,197000.0
2012-06-26 13:00:00,54.02,54.03,53.85,53.88,112500.0,38.0923,38.0993,37.9724,37.9935,112500.0
2012-06-26 13:10:00,53.89,53.94,53.65,53.69,400200.0,38.0006,38.0359,37.8314,37.8596,400200.0
2012-06-26 13:20:00,53.69,53.82,53.56,53.65,332500.0,37.8596,37.9512,37.7679,37.8314,332500.0
2012-06-26 13:30:00,53.65,53.76,53.55,53.74,267500.0,37.8314,37.9089,37.7608,37.8948,267500.0
2012-06-26 13:40:00,53.75,53.78,53.69,53.7,204900.0,37.9019,37.923,37.8596,37.8666,204900.0
2012-06-26 13:50:00,53.71,53.81,53.68,53.73,162900.0,37.8737,37.9442,37.8525,37.8878,162900.0
2012-06-26 14:00:00,53.73,53.93,53.73,53.9,302000.0,37.8878,38.0288,37.8878,38.0076,302000.0
2012-06-26 14:10:00,53.9,53.98,53.85,53.98,353400.0,38.0076,38.0641,37.9724,38.0641,353400.0
2012-06-26 14:20:00,53.98,54.01,53.96,54.0,201800.0,38.0641,38.0852,38.05,38.0782,201800.0
2012-06-26 14:30:00,54.0,54.01,53.88,53.96,173100.0,38.0782,38.0852,37.9935,38.05,173100.0
2012-06-26 14:40:00,53.95,54.11,53.95,54.07,245800.0,38.0429,38.1557,38.0429,38.1275,245800.0
2012-06-26 14:50:00,54.06,54.07,53.84,53.95,288400.0,38.1205,38.1275,37.9653,38.0429,288400.0
2012-06-26 15:00:00,53.94,54.15,53.93,54.15,326800.0,38.0359,38.1839,38.0288,38.1839,326800.0
2012-06-26 15:10:00,54.14,54.22,54.13,54.14,368800.0,38.1769,38.2333,38.1698,38.1769,368800.0
2012-06-26 15:20:00,54.14,54.16,54.01,54.11,209600.0,38.1769,38.191,38.0852,38.1557,209600.0
2012-06-26 15:30:00,54.11,54.2,54.09,54.14,368500.0,38.1557,38.2192,38.1416,38.1769,368500.0
2012-06-26 15:40:00,54.13,54.22,54.11,54.16,474400.0,38.1698,38.2333,38.1557,38.191,474400.0
2012-06-26 15:50:00,54.15,54.15,53.91,53.91,793700.0,38.1839,38.1839,38.0147,38.0147,793700.0
2012-06-27 09:30:00,53.88,54.62,53.84,54.37,712700.0,37.9935,38.5154,37.9653,38.3391,712700.0
2012-06-27 09:40:00,54.37,54.53,54.3,54.4,511700.0,38.3391,38.4519,38.2897,38.3602,511700.0
2012-06-27 09:50:00,54.4,54.59,54.3,54.52,289400.0,38.3602,38.4942,38.2897,38.4448,289400.0
2012-06-27 10:00:00,54.55,54.81,54.47,54.78,425400.0,38.466,38.6493,38.4096,38.6282,425400.0
2012-06-27 10:10:00,54.78,54.96,54.72,54.81,370100.0,38.6282,38.7551,38.5859,38.6493,370100.0
2012-06-27 10:20:00,54.81,54.92,54.8,54.91,373400.0,38.6493,38.7269,38.6423,38.7199,373400.0
2012-06-27 10:30:00,54.91,55.08,54.86,55.07,718700.0,38.7199,38.8397,38.6846,38.8327,718700.0
2012-06-27 10:40:00,55.08,55.2,54.96,55.15,505300.0,38.8397,38.9243,38.7551,38.8891,505300.0
2012-06-27 10:50:00,55.15,55.34,55.06,55.33,344000.0,38.8891,39.0231,38.8256,39.016,344000.0
2012-06-27 11:00:00,55.33,55.44,55.3,55.3,331400.0,39.016,39.0936,38.9949,38.9949,331400.0
2012-06-27 11:10:00,55.3,55.31,55.14,55.23,245900.0,38.9949,39.0019,38.882,38.9455,245900.0
2012-06-27 11:20:00,55.23,55.29,55.08,55.13,272600.0,38.9455,38.9878,38.8397,38.875,272600.0
2012-06-27 11:30:00,55.12,55.19,55.09,55.16,128100.0,38.8679,38.9173,38.8468,38.8961,128100.0
2012-06-27 11:40:00,55.16,55.21,55.04,55.05,151900.0,38.8961,38.9314,38.8115,38.8186,151900.0
2012-06-27 11:50:00,55.04,55.07,54.96,54.96,315200.0,38.8115,38.8327,38.7551,38.7551,315200.0
2012-06-27 12:00:00,54.95,55.06,54.95,55.05,129000.0,38.7481,38.8256,38.7481,38.8186,129000.0
2012-06-27 12:10:00,55.05,55.1,55.01,55.02,79800.0,38.8186,38.8538,38.7904,38.7974,79800.0
2012-06-27 12:20:00,55.02,55.18,55.02,55.11,107200.0,38.7974,38.9102,38.7974,38.8609,107200.0
2012-06-27 12:30:00,55.11,55.13,54.97,54.99,131700.0,38.8609,38.875,38.7622,38.7763,131700.0
2012-06-27 12:40:00,54.99,55.02,54.95,54.98,116000.0,38.7763,38.7974,38.7481,38.7692,116000.0
2012-06-27 12:50:00,54.97,55.01,54.95,54.95,83200.0,38.7622,38.7904,38.7481,38.7481,83200.0
2012-06-27 13:00:00,54.96,55.02,54.95,55.0,145000.0,38.7551,38.7974,38.7481,38.7833,145000.0
2012-06-27 13:10:00,55.0,55.02,54.95,54.98,98700.0,38.7833,38.7974,38.7481,38.7692,98700.0
2012-06-27 13:20:00,54.99,55.0,54.87,54.89,175400.0,38.7763,38.7833,38.6916,38.7057,175400.0
2012-06-27 13:30:00,54.9,54.93,54.85,54.88,226700.0,38.7128,38.734,38.6775,38.6987,226700.0
2012-06-27 13:40:00,54.87,54.9,54.87,54.88,80900.0,38.6916,38.7128,38.6916,38.6987,80900.0
2012-06-27 13:50:00,54.89,54.9,54.79,54.86,243900.0,38.7057,38.7128,38.6352,38.6846,243900.0
2012-06-27 14:00:00,54.85,54.88,54.68,54.68,266200.0,38.6775,38.6987,38.5577,38.5577,266200.0
2012-06-27 14:10:00,54.68,54.75,54.68,54.74,188000.0,38.5577,38.607,38.5577,38.6,188000.0
2012-06-27 14:20:00,54.73,54.85,54.73,54.84,183100.0,38.5929,38.6775,38.5929,38.6705,183100.0
2012-06-27 14:30:00,54.84,54.91,54.79,54.86,213500.0,38.6705,38.7199,38.6352,38.6846,213500.0
2012-06-27 14:40:00,54.86,54.93,54.81,54.87,220300.0,38.6846,38.734,38.6493,38.6916,220300.0
2012-06-27 14:50:00,54.88,54.94,54.85,54.88,190800.0,38.6987,38.741,38.6775,38.6987,190800.0
2012-06-27 15:00:00,54.88,54.99,54.88,54.97,205700.0,38.6987,38.7763,38.6987,38.7622,205700.0
2012-06-27 15:10:00,54.96,55.12,54.95,55.1,246300.0,38.7551,38.8679,38.7481,38.8538,246300.0
2012-06-27 15:20:00,55.09,55.18,55.05,55.1,300900.0,38.8468,38.9102,38.8186,38.8538,300900.0
2012-06-27 15:30:00,55.1,55.12,55.04,55.09,331000.0,38.8538,38.8679,38.8115,38.8468,331000.0
2012-06-27 15:40:00,55.1,55.19,54.96,55.01,407600.0,38.8538,38.9173,38.7551,38.7904,407600.0
2012-06-27 15:50:00,55.0,55.01,54.84,54.91,825800.0,38.7833,38.7904,38.6705,38.7199,825800.0
2012-06-28 09:30:00,54.56,54.64,53.92,54.55,1036800.0,38.473,38.5295,38.0218,38.466,1036800.0
2012-06-28 09:40:00,54.55,54.85,54.45,54.76,452500.0,38.466,38.6775,38.3955,38.6141,452500.0
2012-06-28 09:50:00,54.76,55.2,54.75,54.92,457600.0,38.6141,38.9243,38.607,38.7269,457600.0
2012-06-28 10:00:00,54.91,54.93,54.32,54.65,646400.0,38.7199,38.734,38.3038,38.5365,646400.0
2012-06-28 10:10:00,54.65,54.7,54.41,54.68,324900.0,38.5365,38.5718,38.3673,38.5577,324900.0
2012-06-28 10:20:00,54.68,54.83,54.38,54.43,344500.0,38.5577,38.6634,38.3461,38.3814,344500.0
2012-06-28 10:30:00,54.42,54.44,54.01,54.11,361500.0,38.3743,38.3884,38.0852,38.1557,361500.0
2012-06-28 10:40:00,54.11,54.3,54.07,54.28,308000.0,38.1557,38.2897,38.1275,38.2756,308000.0
2012-06-28 10:50:00,54.27,54.4,54.17,54.22,224800.0,38.2686,38.3602,38.198,38.2333,224800.0
2012-06-28 11:00:00,54.21,54.22,54.05,54.17,392500.0,38.2262,38.2333,38.1134,38.198,392500.0
2012-06-28 11:10:00,54.16,54.22,54.1,54.15,206600.0,38.191,38.2333,38.1487,38.1839,206600.0
2012-06-28 11:20:00,54.15,54.37,54.14,54.32,217900.0,38.1839,38.3391,38.1769,38.3038,217900.0
2012-06-28 11:30:00,54.32,54.34,54.2,54.32,230200.0,38.3038,38.3179,38.2192,38.3038,230200.0
2012-06-28 11:40:00,54.32,54.33,54.22,54.24,195100.0,38.3038,38.3109,38.2333,38.2474,195100.0
2012-06-28 11:50:00,54.24,54.26,54.2,54.24,87600.0,38.2474,38.2615,38.2192,38.2474,87600.0
2012-06-28 12:00:00,54.24,54.35,54.23,54.33,109700.0,38.2474,38.325,38.2403,38.3109,109700.0
2012-06-28 12:10:00,54.33,54.38,54.2,54.21,113100.0,38.3109,38.3461,38.2192,38.2262,113100.0
2012-06-28 12:20:00,54.22,54.23,54.09,54.18,120300.0,38.2333,38.2403,38.1416,38.2051,120300.0
2012-06-28 12:30:00,54.18,54.19,54.03,54.1,101200.0,38.2051,38.2121,38.0993,38.1487,101200.0
2012-06-28 12:40:00,54.09,54.15,54.05,54.08,115700.0,38.1416,38.1839,38.1134,38.1346,115700.0
2012-06-28 12:50:00,54.08,54.11,54.01,54.05,175900.0,38.1346,38.1557,38.0852,38.1134,175900.0
2012-06-28 13:00:00,54.05,54.07,53.92,54.01,210600.0,38.1134,38.1275,38.0218,38.0852,210600.0
2012-06-28 13:10:00,54.01,54.05,53.86,53.86,158500.0,38.0852,38.1134,37.9794,37.9794,158500.0
2012-06-28 13:20:00,53.86,54.0,53.85,54.0,251400.0,37.9794,38.0782,37.9724,38.0782,251400.0
2012-06-28 13:30:00,53.99,54.01,53.97,53.98,147400.0,38.0711,38.0852,38.057,38.0641,147400.0
2012-06-28 13:40:00,53.98,54.01,53.89,53.91,203800.0,38.0641,38.0852,38.0006,38.0147,203800.0
2012-06-28 13:50:00,53.9,54.01,53.83,54.01,135200.0,38.0076,38.0852,37.9583,38.0852,135200.0
2012-06-28 14:00:00,54.02,54.05,53.94,53.95,183900.0,38.0923,38.1134,38.0359,38.0429,183900.0
2012-06-28 14:10:00,53.94,53.99,53.88,53.97,199900.0,38.0359,38.0711,37.9935,38.057,199900.0
2012-06-28 14:20:00,53.97,53.99,53.88,53.91,173100.0,38.057,38.0711,37.9935,38.0147,173100.0
2012-06-28 14:30:00,53.9,53.99,53.83,53.9,241500.0,38.0076,38.0711,37.9583,38.0076,241500.0
2012-06-28 14:40:00,53.89,53.9,53.78,53.83,347700.0,38.0006,38.0076,37.923,37.9583,347700.0
2012-06-28 14:50:00,53.84,53.88,53.78,53.8,271900.0,37.9653,37.9935,37.923,37.9371,271900.0
2012-06-28 15:00:00,53.79,53.92,53.77,53.9,330900.0,37.9301,38.0218,37.916,38.0076,330900.0
2012-06-28 15:10:00,53.89,53.94,53.83,53.93,267600.0,38.0006,38.0359,37.9583,38.0288,267600.0
2012-06-28 15:20:00,53.92,54.07,53.91,54.07,291200.0,38.0218,38.1275,38.0147,38.1275,291200.0
2012-06-28 15:30:00,54.07,54.39,54.05,54.34,727400.0,38.1275,38.3532,38.1134,38.3179,727400.0
2012-06-28 15:40:00,54.34,54.42,54.17,54.36,761900.0,38.3179,38.3743,38.198,38.332,761900.0
2012-06-28 15:50:00,54.36,54.41,54.25,54.3,977900.0,38.332,38.3673,38.2545,38.2897,977900.0
2012-06-29 09:30:00,55.75,55.95,55.54,55.8,997600.0,39.3122,39.4532,39.1641,39.3474,997600.0
2012-06-29 09:40:00,55.81,55.88,55.4,55.47,516900.0,39.3545,39.4038,39.0654,39.1147,516900.0
2012-06-29 09:50:00,55.47,55.47,55.28,55.38,584100.0,39.1147,39.1147,38.9808,39.0513,584100.0
2012-06-29 10:00:00,55.39,55.52,55.39,55.43,489300.0,39.0583,39.15,39.0583,39.0865,489300.0
2012-06-29 10:10:00,55.43,55.62,55.43,55.6,420300.0,39.0865,39.2205,39.0865,39.2064,420300.0
2012-06-29 10:20:00,55.61,55.71,55.6,55.63,261000.0,39.2135,39.284,39.2064,39.2276,261000.0
2012-06-29 10:30:00,55.64,55.66,55.5,55.51,350600.0,39.2346,39.2487,39.1359,39.1429,350600.0
2012-06-29 10:40:00,55.51,55.57,55.4,55.42,382000.0,39.1429,39.1853,39.0654,39.0795,382000.0
2012-06-29 10:50:00,55.42,55.48,55.34,55.41,251500.0,39.0795,39.1218,39.0231,39.0724,251500.0
2012-06-29 11:00:00,55.41,55.44,55.29,55.3,486400.0,39.0724,39.0936,38.9878,38.9949,486400.0
2012-06-29 11:10:00,55.3,55.43,55.27,55.35,212000.0,38.9949,39.0865,38.9737,39.0301,212000.0
2012-06-29 11:20:00,55.35,55.5,55.33,55.5,204300.0,39.0301,39.1359,39.016,39.1359,204300.0
2012-06-29 11:30:00,55.49,55.54,55.38,55.5,314900.0,39.1288,39.1641,39.0513,39.1359,314900.0
2012-06-29 11:40:00,55.49,55.51,55.34,55.4,172500.0,39.1288,39.1429,39.0231,39.0654,172500.0
2012-06-29 11:50:00,55.4,55.4,55.3,55.36,116300.0,39.0654,39.0654,38.9949,39.0372,116300.0
2012-06-29 12:00:00,55.36,55.47,55.36,55.43,79100.0,39.0372,39.1147,39.0372,39.0865,79100.0
2012-06-29 12:10:00,55.43,55.45,55.38,55.4,122300.0,39.0865,39.1006,39.0513,39.0654,122300.0
2012-06-29 12:20:00,55.41,55.41,55.35,55.39,147800.0,39.0724,39.0724,39.0301,39.0583,147800.0
2012-06-29 12:30:00,55.39,55.41,55.35,55.38,111600.0,39.0583,39.0724,39.0301,39.0513,111600.0
2012-06-29 12:40:00,55.38,55.44,55.36,55.38,81600.0,39.0513,39.0936,39.0372,39.0513,81600.0
2012-06-29 12:50:00,55.38,55.49,55.37,55.48,137000.0,39.0513,39.1288,39.0442,39.1218,137000.0
2012-06-29 13:00:00,55.48,55.52,55.46,55.5,97800.0,39.1218,39.15,39.1077,39.1359,97800.0
2012-06-29 13:10:00,55.49,55.53,55.47,55.5,85300.0,39.1288,39.157,39.1147,39.1359,85300.0
2012-06-29 13:20:00,55.49,55.54,55.47,55.5,124300.0,39.1288,39.1641,39.1147,39.1359,124300.0
2012-06-29 13:30:00,55.5,55.55,55.5,55.53,114800.0,39.1359,39.1711,39.1359,39.157,114800.0
2012-06-29 13:40:00,55.54,55.54,55.45,55.46,149000.0,39.1641,39.1641,39.1006,39.1077,149000.0
2012-06-29 13:50:00,55.46,55.48,55.4,55.47,97900.0,39.1077,39.1218,39.0654,39.1147,97900.0
2012-06-29 14:00:00,55.46,55.47,55.43,55.45,145400.0,39.1077,39.1147,39.0865,39.1006,145400.0
2012-06-29 14:10:00,55.45,55.54,55.42,55.51,180600.0,39.1006,39.1641,39.0795,39.1429,180600.0
2012-06-29 14:20:00,55.51,55.55,55.42,55.53,469400.0,39.1429,39.1711,39.0795,39.157,469400.0
2012-06-29 14:30:00,55.54,55.65,55.52,55.61,312100.0,39.1641,39.2417,39.15,39.2135,312100.0
2012-06-29 14:40:00,55.61,55.66,55.51,55.58,178200.0,39.2135,39.2487,39.1429,39.1923,178200.0
2012-06-29 14:50:00,55.59,55.6,55.5,55.57,133600.0,39.1994,39.2064,39.1359,39.1853,133600.0
2012-06-29 15:00:00,55.57,55.58,55.44,55.47,168500.0,39.1853,39.1923,39.0936,39.1147,168500.0
2012-06-29 15:10:00,55.47,55.49,55.37,55.37,191900.0,39.1147,39.1288,39.0442,39.0442,191900.0
2012-06-29 15:20:00,55.38,55.4,55.26,55.33,260900.0,39.0513,39.0654,38.9667,39.016,260900.0
2012-06-29 15:30:00,55.34,55.35,55.26,55.31,474100.0,39.0231,39.0301,38.9667,39.0019,474100.0
2012-06-29 15:40:00,55.31,55.54,55.3,55.52,565400.0,39.0019,39.1641,38.9949,39.15,565400.0
2012-06-29 15:50:00,55.53,55.68,55.5,55.68,1106600.0,39.157,39.2628,39.1359,39.2628,1106600.0
2012-07-02 09:30:00,55.65,55.68,55.08,55.37,488100.0,39.2417,39.2628,38.8397,39.0442,488100.0
2012-07-02 09:40:00,55.37,55.5,55.34,55.4,313300.0,39.0442,39.1359,39.0231,39.0654,313300.0
2012-07-02 09:50:00,55.41,55.43,55.22,55.28,259500.0,39.0724,39.0865,38.9384,38.9808,259500.0
2012-07-02 10:00:00,55.28,55.29,54.87,54.95,550900.0,38.9808,38.9878,38.6916,38.7481,550900.0
2012-07-02 10:10:00,54.96,55.29,54.94,55.26,337600.0,38.7551,38.9878,38.741,38.9667,337600.0
2012-07-02 10:20:00,55.26,55.37,55.2,55.26,251900.0,38.9667,39.0442,38.9243,38.9667,251900.0
2012-07-02 10:30:00,55.27,55.38,55.15,55.18,234600.0,38.9737,39.0513,38.8891,38.9102,234600.0
2012-07-02 10:40:00,55.18,55.48,55.11,55.4,239300.0,38.9102,39.1218,38.8609,39.0654,239300.0
2012-07-02 10:50:00,55.41,55.57,55.37,55.41,300900.0,39.0724,39.1853,39.0442,39.0724,300900.0
2012-07-02 11:00:00,55.41,55.43,55.33,55.34,160700.0,39.0724,39.0865,39.016,39.0231,160700.0
2012-07-02 11:10:00,55.33,55.36,55.25,55.3,270700.0,39.016,39.0372,38.9596,38.9949,270700.0
2012-07-02 11:20:00,55.29,55.35,55.25,55.26,137400.0,38.9878,39.0301,38.9596,38.9667,137400.0
2012-07-02 11:30:00,55.26,55.45,55.24,55.25,263300.0,38.9667,39.1006,38.9526,38.9596,263300.0
2012-07-02 11:40:00,55.25,55.47,55.22,55.44,160000.0,38.9596,39.1147,38.9384,39.0936,160000.0
2012-07-02 11:50:00,55.45,55.5,55.41,55.44,140200.0,39.1006,39.1359,39.0724,39.0936,140200.0
2012-07-02 12:00:00,55.44,55.5,55.41,55.46,123100.0,39.0936,39.1359,39.0724,39.1077,123100.0
2012-07-02 12:10:00,55.46,55.59,55.46,55.51,87500.0,39.1077,39.1994,39.1077,39.1429,87500.0
2012-07-02 12:20:00,55.5,55.62,55.47,55.58,109800.0,39.1359,39.2205,39.1147,39.1923,109800.0
2012-07-02 12:30:00,55.58,55.65,55.56,55.65,84900.0,39.1923,39.2417,39.1782,39.2417,84900.0
2012-07-02 12:40:00,55.65,55.8,55.64,55.68,365800.0,39.2417,39.3474,39.2346,39.2628,365800.0
2012-07-02 12:50:00,55.68,55.86,55.68,55.73,169100.0,39.2628,39.3897,39.2628,39.2981,169100.0
2012-07-02 13:00:00,55.73,55.77,55.72,55.75,99400.0,39.2981,39.3263,39.291,39.3122,99400.0
2012-07-02 13:10:00,55.74,55.75,55.7,55.72,62100.0,39.3051,39.3122,39.2769,39.291,62100.0
2012-07-02 13:20:00,55.72,55.78,55.67,55.78,130800.0,39.291,39.3333,39.2558,39.3333,130800.0
2012-07-02 13:30:00,55.77,55.8,55.71,55.71,116100.0,39.3263,39.3474,39.284,39.284,116100.0
2012-07-02 13:40:00,55.71,55.72,55.62,55.63,84700.0,39.284,39.291,39.2205,39.2276,84700.0
2012-07-02 13:50:00,55.63,55.64,55.59,55.61,87200.0,39.2276,39.2346,39.1994,39.2135,87200.0
2012-07-02 14:00:00,55.61,55.65,55.51,55.6,142200.0,39.2135,39.2417,39.1429,39.2064,142200.0
2012-07-02 14:10:00,55.6,55.76,55.57,55.73,179000.0,39.2064,39.3192,39.1853,39.2981,179000.0
2012-07-02 14:20:00,55.73,55.81,55.71,55.74,125000.0,39.2981,39.3545,39.284,39.3051,125000.0
2012-07-02 14:30:00,55.75,55.77,55.68,55.71,139300.0,39.3122,39.3263,39.2628,39.284,139300.0
2012-07-02 14:40:00,55.71,55.72,55.6,55.6,135700.0,39.284,39.291,39.2064,39.2064,135700.0
2012-07-02 14:50:00,55.61,55.65,55.57,55.58,213300.0,39.2135,39.2417,39.1853,39.1923,213300.0
2012-07-02 15:00:00,55.57,55.62,55.5,55.5,248100.0,39.1853,39.2205,39.1359,39.1359,248100.0
2012-07-02 15:10:00,55.5,55.56,55.48,55.5,151500.0,39.1359,39.1782,39.1218,39.1359,151500.0
2012-07-02 15:20:00,55.5,55.59,55.46,55.54,328000.0,39.1359,39.1994,39.1077,39.1641,328000.0
2012-07-02 15:30:00,55.54,55.62,55.49,55.57,357400.0,39.1641,39.2205,39.1288,39.1853,357400.0
2012-07-02 15:40:00,55.57,55.68,55.53,55.64,325600.0,39.1853,39.2628,39.157,39.2346,325600.0
2012-07-02 15:50:00,55.63,55.68,55.59,55.65,560600.0,39.2276,39.2628,39.1994,39.2417,560600.0
2012-07-03 09:30:00,55.92,56.0,55.75,55.8,339900.0,39.4321,39.4885,39.3122,39.3474,339900.0
2012-07-03 09:40:00,55.8,56.07,55.79,55.94,422800.0,39.3474,39.5378,39.3404,39.4462,422800.0
2012-07-03 09:50:00,55.94,56.12,55.92,56.07,449300.0,39.4462,39.5731,39.4321,39.5378,449300.0
2012-07-03 10:00:00,56.07,56.13,56.04,56.1,361700.0,39.5378,39.5801,39.5167,39.559,361700.0
2012-07-03 10:10:00,56.09,56.25,55.99,56.04,421600.0,39.5519,39.6648,39.4814,39.5167,421600.0
2012-07-03 10:20:00,56.05,56.05,55.99,56.01,230500.0,39.5237,39.5237,39.4814,39.4955,230500.0
2012-07-03 10:30:00,56.01,56.16,56.01,56.14,289000.0,39.4955,39.6013,39.4955,39.5872,289000.0
2012-07-03 10:40:00,56.15,56.24,56.14,56.16,179500.0,39.5942,39.6577,39.5872,39.6013,179500.0
2012-07-03 10:50:00,56.17,56.17,56.05,56.07,270500.0,39.6083,39.6083,39.5237,39.5378,270500.0
2012-07-03 11:00:00,56.06,56.1,56.03,56.05,177100.0,39.5308,39.559,39.5096,39.5237,177100.0
2012-07-03 11:10:00,56.05,56.11,56.05,56.1,188300.0,39.5237,39.566,39.5237,39.559,188300.0
2012-07-03 11:20:00,56.09,56.24,56.09,56.22,173300.0,39.5519,39.6577,39.5519,39.6436,173300.0
2012-07-03 11:30:00,56.23,56.31,56.2,56.24,209500.0,39.6507,39.7071,39.6295,39.6577,209500.0
2012-07-03 11:40:00,56.26,56.34,56.23,56.33,210400.0,39.6718,39.7282,39.6507,39.7212,210400.0
2012-07-03 11:50:00,56.34,56.48,56.33,56.45,130500.0,39.7282,39.8269,39.7212,39.8058,130500.0
2012-07-03 12:00:00,56.46,56.55,56.45,56.52,168800.0,39.8128,39.8763,39.8058,39.8551,168800.0
2012-07-03 12:10:00,56.52,56.53,56.4,56.4,461200.0,39.8551,39.8622,39.7705,39.7705,461200.0
2012-07-03 12:20:00,56.41,56.5,56.35,56.36,234600.0,39.7776,39.841,39.7353,39.7423,234600.0
2012-07-03 12:30:00,56.36,56.37,56.21,56.33,282800.0,39.7423,39.7494,39.6365,39.7212,282800.0
2012-07-03 12:40:00,56.33,56.34,56.26,56.29,363800.0,39.7212,39.7282,39.6718,39.693,363800.0
2012-07-03 12:50:00,56.28,56.3,56.22,56.26,749200.0,39.6859,39.7,39.6436,39.6718,749200.0
2012-07-05 09:30:00,56.29,56.47,55.94,56.26,685600.0,39.693,39.8199,39.4462,39.6718,685600.0
2012-07-05 09:40:00,56.25,56.29,56.0,56.24,725100.0,39.6648,39.693,39.4885,39.6577,725100.0
2012-07-05 09:50:00,56.25,56.33,56.04,56.06,542300.0,39.6648,39.7212,39.5167,39.5308,542300.0
2012-07-05 10:00:00,56.07,56.2,55.97,55.97,548600.0,39.5378,39.6295,39.4673,39.4673,548600.0
2012-07-05 10:10:00,55.97,56.0,55.77,55.87,552400.0,39.4673,39.4885,39.3263,39.3968,552400.0
2012-07-05 10:20:00,55.87,56.1,55.87,56.09,336500.0,39.3968,39.559,39.3968,39.5519,336500.0
2012-07-05 10:30:00,56.1,56.29,56.09,56.24,192000.0,39.559,39.693,39.5519,39.6577,192000.0
2012-07-05 10:40:00,56.24,56.35,56.24,56.27,213000.0,39.6577,39.7353,39.6577,39.6789,213000.0
2012-07-05 10:50:00,56.3,56.35,56.24,56.29,125200.0,39.7,39.7353,39.6577,39.693,125200.0
2012-07-05 11:00:00,56.29,56.44,56.29,56.43,171200.0,39.693,39.7987,39.693,39.7917,171200.0
2012-07-05 11:10:00,56.44,56.51,56.28,56.5,256400.0,39.7987,39.8481,39.6859,39.841,256400.0
2012-07-05 11:20:00,56.51,56.59,56.48,56.58,214000.0,39.8481,39.9045,39.8269,39.8975,214000.0
2012-07-05 11:30:00,56.59,56.59,56.51,56.52,270100.0,39.9045,39.9045,39.8481,39.8551,270100.0
2012-07-05 11:40:00,56.51,56.59,56.47,56.57,152500.0,39.8481,39.9045,39.8199,39.8904,152500.0
2012-07-05 11:50:00,56.57,56.63,56.55,56.56,143800.0,39.8904,39.9327,39.8763,39.8834,143800.0
2012-07-05 12:00:00,56.56,56.58,56.54,56.56,114000.0,39.8834,39.8975,39.8692,39.8834,114000.0
2012-07-05 12:10:00,56.55,56.57,56.5,56.53,137000.0,39.8763,39.8904,39.841,39.8622,137000.0
2012-07-05 12:20:00,56.54,56.6,56.5,56.5,164100.0,39.8692,39.9116,39.841,39.841,164100.0
2012-07-05 12:30:00,56.5,56.55,56.46,56.55,117900.0,39.841,39.8763,39.8128,39.8763,117900.0
2012-07-05 12:40:00,56.55,56.56,56.51,56.51,93200.0,39.8763,39.8834,39.8481,39.8481,93200.0
2012-07-05 12:50:00,56.51,56.56,56.51,56.55,61400.0,39.8481,39.8834,39.8481,39.8763,61400.0
2012-07-05 13:00:00,56.55,56.57,56.53,56.55,81500.0,39.8763,39.8904,39.8622,39.8763,81500.0
2012-07-05 13:10:00,56.55,56.56,56.49,56.54,92600.0,39.8763,39.8834,39.834,39.8692,92600.0
2012-07-05 13:20:00,56.54,56.57,56.54,56.56,88400.0,39.8692,39.8904,39.8692,39.8834,88400.0
2012-07-05 13:30:00,56.55,56.6,56.53,56.6,109100.0,39.8763,39.9116,39.8622,39.9116,109100.0
2012-07-05 13:40:00,56.59,56.68,56.58,56.63,242500.0,39.9045,39.968,39.8975,39.9327,242500.0
2012-07-05 13:50:00,56.62,56.63,56.56,56.57,83300.0,39.9257,39.9327,39.8834,39.8904,83300.0
2012-07-05 14:00:00,56.58,56.58,56.51,56.53,137200.0,39.8975,39.8975,39.8481,39.8622,137200.0
2012-07-05 14:10:00,56.53,56.57,56.53,56.56,156600.0,39.8622,39.8904,39.8622,39.8834,156600.0
2012-07-05 14:20:00,56.55,56.58,56.52,56.57,168400.0,39.8763,39.8975,39.8551,39.8904,168400.0
2012-07-05 14:30:00,56.56,56.59,56.52,56.56,165700.0,39.8834,39.9045,39.8551,39.8834,165700.0
2012-07-05 14:40:00,56.56,56.59,56.53,56.55,158400.0,39.8834,39.9045,39.8622,39.8763,158400.0
2012-07-05 14:50:00,56.55,56.56,56.46,56.47,114000.0,39.8763,39.8834,39.8128,39.8199,114000.0
2012-07-05 15:00:00,56.47,56.6,56.47,56.59,275200.0,39.8199,39.9116,39.8199,39.9045,275200.0
2012-07-05 15:10:00,56.59,56.62,56.5,56.51,171000.0,39.9045,39.9257,39.841,39.8481,171000.0
2012-07-05 15:20:00,56.51,56.56,56.49,56.53,314900.0,39.8481,39.8834,39.834,39.8622,314900.0
2012-07-05 15:30:00,56.53,56.53,56.46,56.48,210800.0,39.8622,39.8622,39.8128,39.8269,210800.0
2012-07-05 15:40:00,56.48,56.53,56.42,56.43,358300.0,39.8269,39.8622,39.7846,39.7917,358300.0
2012-07-05 15:50:00,56.43,56.45,56.24,56.24,827100.0,39.7917,39.8058,39.6577,39.6577,827100.0
2012-07-06 09:30:00,55.87,56.23,55.77,56.1,508000.0,39.3968,39.6507,39.3263,39.559,508000.0
2012-07-06 09:40:00,56.1,56.12,55.89,55.91,229600.0,39.559,39.5731,39.4109,39.425,229600.0
2012-07-06 09:50:00,55.92,55.93,55.67,55.69,228900.0,39.4321,39.4391,39.2558,39.2699,228900.0
2012-07-06 10:00:00,55.7,55.7,55.5,55.54,227100.0,39.2769,39.2769,39.1359,39.1641,227100.0
2012-07-06 10:10:00,55.52,55.7,55.5,55.65,265800.0,39.15,39.2769,39.1359,39.2417,265800.0
2012-07-06 10:20:00,55.66,55.75,55.63,55.69,164500.0,39.2487,39.3122,39.2276,39.2699,164500.0
2012-07-06 10:30:00,55.69,55.71,55.54,55.57,192100.0,39.2699,39.284,39.1641,39.1853,192100.0
2012-07-06 10:40:00,55.57,55.6,55.46,55.46,162900.0,39.1853,39.2064,39.1077,39.1077,162900.0
2012-07-06 10:50:00,55.46,55.52,55.45,55.47,123900.0,39.1077,39.15,39.1006,39.1147,123900.0
2012-07-06 11:00:00,55.47,55.49,55.38,55.46,155600.0,39.1147,39.1288,39.0513,39.1077,155600.0
2012-07-06 11:10:00,55.45,55.46,55.36,55.42,99800.0,39.1006,39.1077,39.0372,39.0795,99800.0
2012-07-06 11:20:00,55.41,55.43,55.33,55.34,99900.0,39.0724,39.0865,39.016,39.0231,99900.0
2012-07-06 11:30:00,55.33,55.34,55.26,55.27,99900.0,39.016,39.0231,38.9667,38.9737,99900.0
2012-07-06 11:40:00,55.27,55.32,55.17,55.18,175700.0,38.9737,39.009,38.9032,38.9102,175700.0
2012-07-06 11:50:00,55.18,55.19,55.08,55.14,177600.0,38.9102,38.9173,38.8397,38.882,177600.0
2012-07-06 12:00:00,55.14,55.14,55.03,55.05,205800.0,38.882,38.882,38.8045,38.8186,205800.0
2012-07-06 12:10:00,55.05,55.09,55.0,55.08,188500.0,38.8186,38.8468,38.7833,38.8397,188500.0
2012-07-06 12:20:00,55.08,55.15,55.02,55.13,174200.0,38.8397,38.8891,38.7974,38.875,174200.0
2012-07-06 12:30:00,55.13,55.18,55.08,55.1,199000.0,38.875,38.9102,38.8397,38.8538,199000.0
2012-07-06 12:40:00,55.1,55.16,55.09,55.15,169100.0,38.8538,38.8961,38.8468,38.8891,169100.0
2012-07-06 12:50:00,55.14,55.21,55.1,55.2,119400.0,38.882,38.9314,38.8538,38.9243,119400.0
2012-07-06 13:00:00,55.19,55.23,55.16,55.17,154600.0,38.9173,38.9455,38.8961,38.9032,154600.0
2012-07-06 13:10:00,55.16,55.23,55.14,55.2,140800.0,38.8961,38.9455,38.882,38.9243,140800.0
2012-07-06 13:20:00,55.2,55.21,55.08,55.09,79200.0,38.9243,38.9314,38.8397,38.8468,79200.0
2012-07-06 13:30:00,55.08,55.09,54.96,54.96,176800.0,38.8397,38.8468,38.7551,38.7551,176800.0
2012-07-06 13:40:00,54.96,54.97,54.83,54.85,187300.0,38.7551,38.7622,38.6634,38.6775,187300.0
2012-07-06 13:50:00,54.85,54.98,54.85,54.94,171100.0,38.6775,38.7692,38.6775,38.741,171100.0
2012-07-06 14:00:00,54.94,54.99,54.93,54.95,113300.0,38.741,38.7763,38.734,38.7481,113300.0
2012-07-06 14:10:00,54.95,55.01,54.93,54.94,102500.0,38.7481,38.7904,38.734,38.741,102500.0
2012-07-06 14:20:00,54.93,54.99,54.91,54.95,103700.0,38.734,38.7763,38.7199,38.7481,103700.0
2012-07-06 14:30:00,54.96,55.02,54.95,55.01,102800.0,38.7551,38.7974,38.7481,38.7904,102800.0
2012-07-06 14:40:00,55.02,55.03,54.95,55.02,84100.0,38.7974,38.8045,38.7481,38.7974,84100.0
2012-07-06 14:50:00,55.02,55.05,55.0,55.05,177100.0,38.7974,38.8186,38.7833,38.8186,177100.0
2012-07-06 15:00:00,55.05,55.11,55.0,55.09,169300.0,38.8186,38.8609,38.7833,38.8468,169300.0
2012-07-06 15:10:00,55.09,55.31,55.07,55.3,317900.0,38.8468,39.0019,38.8327,38.9949,317900.0
2012-07-06 15:20:00,55.3,55.34,55.21,55.32,289400.0,38.9949,39.0231,38.9314,39.009,289400.0
2012-07-06 15:30:00,55.32,55.36,55.23,55.26,432600.0,39.009,39.0372,38.9455,38.9667,432600.0
2012-07-06 15:40:00,55.26,55.34,55.24,55.3,453000.0,38.9667,39.0231,38.9526,38.9949,453000.0
2012-07-06 15:50:00,55.3,55.37,55.24,55.34,578500.0,38.9949,39.0442,38.9526,39.0231,578500.0
2012-07-09 09:30:00,55.39,56.0,55.19,55.95,518600.0,39.0583,39.4885,38.9173,39.4532,518600.0
2012-07-09 09:40:00,55.95,55.96,55.27,55.37,306500.0,39.4532,39.4603,38.9737,39.0442,306500.0
2012-07-09 09:50:00,55.36,55.37,55.14,55.17,220800.0,39.0372,39.0442,38.882,38.9032,220800.0
2012-07-09 10:00:00,55.15,55.32,54.95,55.21,268200.0,38.8891,39.009,38.7481,38.9314,268200.0
2012-07-09 10:10:00,55.22,55.24,55.14,55.21,206100.0,38.9384,38.9526,38.882,38.9314,206100.0
2012-07-09 10:20:00,55.21,55.33,55.19,55.23,210400.0,38.9314,39.016,38.9173,38.9455,210400.0
2012-07-09 10:30:00,55.23,55.26,55.07,55.25,153600.0,38.9455,38.9667,38.8327,38.9596,153600.0
2012-07-09 10:40:00,55.25,55.37,55.25,55.34,166100.0,38.9596,39.0442,38.9596,39.0231,166100.0
2012-07-09 10:50:00,55.34,55.49,55.32,55.33,202400.0,39.0231,39.1288,39.009,39.016,202400.0
2012-07-09 11:00:00,55.33,55.34,55.2,55.2,116700.0,39.016,39.0231,38.9243,38.9243,116700.0
2012-07-09 11:10:00,55.2,55.24,55.18,55.2,85500.0,38.9243,38.9526,38.9102,38.9243,85500.0
2012-07-09 11:20:00,55.2,55.24,55.18,55.22,101600.0,38.9243,38.9526,38.9102,38.9384,101600.0
2012-07-09 11:30:00,55.21,55.24,55.11,55.15,99400.0,38.9314,38.9526,38.8609,38.8891,99400.0
2012-07-09 11:40:00,55.15,55.18,55.11,55.14,53300.0,38.8891,38.9102,38.8609,38.882,53300.0
2012-07-09 11:50:00,55.13,55.13,55.02,55.07,85500.0,38.875,38.875,38.7974,38.8327,85500.0
2012-07-09 12:00:00,55.07,55.08,54.96,54.98,143800.0,38.8327,38.8397,38.7551,38.7692,143800.0
2012-07-09 12:10:00,54.98,55.0,54.95,54.95,93100.0,38.7692,38.7833,38.7481,38.7481,93100.0
2012-07-09 12:20:00,54.95,55.03,54.95,55.0,106600.0,38.7481,38.8045,38.7481,38.7833,106600.0
2012-07-09 12:30:00,55.0,55.06,54.99,55.02,64100.0,38.7833,38.8256,38.7763,38.7974,64100.0
2012-07-09 12:40:00,55.01,55.01,54.95,55.0,54700.0,38.7904,38.7904,38.7481,38.7833,54700.0
2012-07-09 12:50:00,54.99,55.03,54.96,54.96,127300.0,38.7763,38.8045,38.7551,38.7551,127300.0
2012-07-09 13:00:00,54.95,55.0,54.93,54.98,231700.0,38.7481,38.7833,38.734,38.7692,231700.0
2012-07-09 13:10:00,54.98,55.13,54.98,55.05,188200.0,38.7692,38.875,38.7692,38.8186,188200.0
2012-07-09 13:20:00,55.12,55.34,55.11,55.31,173200.0,38.8679,39.0231,38.8609,39.0019,173200.0
2012-07-09 13:30:00,55.31,55.36,55.28,55.34,180500.0,39.0019,39.0372,38.9808,39.0231,180500.0
2012-07-09 13:40:00,55.33,55.41,55.31,55.32,108200.0,39.016,39.0724,39.0019,39.009,108200.0
2012-07-09 13:50:00,55.31,55.31,55.23,55.26,98200.0,39.0019,39.0019,38.9455,38.9667,98200.0
2012-07-09 14:00:00,55.27,55.27,55.21,55.24,181400.0,38.9737,38.9737,38.9314,38.9526,181400.0
2012-07-09 14:10:00,55.23,55.24,55.09,55.09,95200.0,38.9455,38.9526,38.8468,38.8468,95200.0
2012-07-09 14:20:00,55.09,55.15,55.08,55.14,141100.0,38.8468,38.8891,38.8397,38.882,141100.0
2012-07-09 14:30:00,55.14,55.18,55.1,55.17,141300.0,38.882,38.9102,38.8538,38.9032,141300.0
2012-07-09 14:40:00,55.17,55.18,55.01,55.07,185200.0,38.9032,38.9102,38.7904,38.8327,185200.0
2012-07-09 14:50:00,55.08,55.17,55.06,55.16,171000.0,38.8397,38.9032,38.8256,38.8961,171000.0
2012-07-09 15:00:00,55.16,55.23,55.13,55.22,117300.0,38.8961,38.9455,38.875,38.9384,117300.0
2012-07-09 15:10:00,55.21,55.25,55.19,55.22,164300.0,38.9314,38.9596,38.9173,38.9384,164300.0
2012-07-09 15:20:00,55.23,55.32,55.16,55.28,216100.0,38.9455,39.009,38.8961,38.9808,216100.0
2012-07-09 15:30:00,55.28,55.29,55.2,55.21,166600.0,38.9808,38.9878,38.9243,38.9314,166600.0
2012-07-09 15:40:00,55.22,55.39,55.2,55.34,256800.0,38.9384,39.0583,38.9243,39.0231,256800.0
2012-07-09 15:50:00,55.33,55.33,55.22,55.33,711600.0,39.016,39.016,38.9384,39.016,711600.0
2012-07-10 09:30:00,55.53,55.69,55.46,55.67,490700.0,39.157,39.2699,39.1077,39.2558,490700.0
2012-07-10 09:40:00,55.67,55.86,55.62,55.65,234400.0,39.2558,39.3897,39.2205,39.2417,234400.0
2012-07-10 09:50:00,55.66,55.75,55.51,55.51,156700.0,39.2487,39.3122,39.1429,39.1429,156700.0
2012-07-10 10:00:00,55.51,55.6,55.18,55.18,330000.0,39.1429,39.2064,38.9102,38.9102,330000.0
2012-07-10 10:10:00,55.19,55.23,54.99,55.0,335900.0,38.9173,38.9455,38.7763,38.7833,335900.0
2012-07-10 10:20:00,55.0,55.05,54.95,55.04,268500.0,38.7833,38.8186,38.7481,38.8115,268500.0
2012-07-10 10:30:00,55.05,55.05,54.85,54.86,189300.0,38.8186,38.8186,38.6775,38.6846,189300.0
2012-07-10 10:40:00,54.85,55.0,54.81,54.98,233400.0,38.6775,38.7833,38.6493,38.7692,233400.0
2012-07-10 10:50:00,54.97,55.03,54.9,55.03,230600.0,38.7622,38.8045,38.7128,38.8045,230600.0
2012-07-10 11:00:00,55.01,55.04,54.81,54.82,328800.0,38.7904,38.8115,38.6493,38.6564,328800.0
2012-07-10 11:10:00,54.83,54.92,54.8,54.91,176300.0,38.6634,38.7269,38.6423,38.7199,176300.0
2012-07-10 11:20:00,54.91,55.1,54.91,54.99,311000.0,38.7199,38.8538,38.7199,38.7763,311000.0
2012-07-10 11:30:00,54.99,55.03,54.94,54.97,218800.0,38.7763,38.8045,38.741,38.7622,218800.0
2012-07-10 11:40:00,54.98,55.01,54.93,54.99,167200.0,38.7692,38.7904,38.734,38.7763,167200.0
2012-07-10 11:50:00,55.0,55.02,54.98,54.99,175800.0,38.7833,38.7974,38.7692,38.7763,175800.0
2012-07-10 12:00:00,54.99,55.1,54.98,55.04,154800.0,38.7763,38.8538,38.7692,38.8115,154800.0
2012-07-10 12:10:00,55.04,55.08,55.01,55.07,109200.0,38.8115,38.8397,38.7904,38.8327,109200.0
2012-07-10 12:20:00,55.07,55.12,55.06,55.06,122800.0,38.8327,38.8679,38.8256,38.8256,122800.0
2012-07-10 12:30:00,55.07,55.13,55.06,55.12,61900.0,38.8327,38.875,38.8256,38.8679,61900.0
2012-07-10 12:40:00,55.13,55.15,55.09,55.09,87200.0,38.875,38.8891,38.8468,38.8468,87200.0
2012-07-10 12:50:00,55.1,55.13,55.05,55.11,73700.0,38.8538,38.875,38.8186,38.8609,73700.0
2012-07-10 13:00:00,55.11,55.12,55.08,55.1,75300.0,38.8609,38.8679,38.8397,38.8538,75300.0
2012-07-10 13:10:00,55.1,55.19,55.1,55.17,88400.0,38.8538,38.9173,38.8538,38.9032,88400.0
2012-07-10 13:20:00,55.17,55.17,55.0,55.01,213700.0,38.9032,38.9032,38.7833,38.7904,213700.0
2012-07-10 13:30:00,55.01,55.05,54.95,54.97,148900.0,38.7904,38.8186,38.7481,38.7622,148900.0
2012-07-10 13:40:00,54.99,55.06,54.95,54.99,100400.0,38.7763,38.8256,38.7481,38.7763,100400.0
2012-07-10 13:50:00,55.0,55.12,54.98,55.05,181400.0,38.7833,38.8679,38.7692,38.8186,181400.0
2012-07-10 14:00:00,55.05,55.14,55.05,55.06,129200.0,38.8186,38.882,38.8186,38.8256,129200.0
2012-07-10 14:10:00,55.05,55.07,54.95,54.95,253400.0,38.8186,38.8327,38.7481,38.7481,253400.0
2012-07-10 14:20:00,54.95,55.0,54.93,54.95,343300.0,38.7481,38.7833,38.734,38.7481,343300.0
2012-07-10 14:30:00,54.95,55.08,54.88,55.04,401100.0,38.7481,38.8397,38.6987,38.8115,401100.0
2012-07-10 14:40:00,55.04,55.05,55.0,55.0,221200.0,38.8115,38.8186,38.7833,38.7833,221200.0
2012-07-10 14:50:00,55.0,55.02,54.95,54.95,252700.0,38.7833,38.7974,38.7481,38.7481,252700.0
2012-07-10 15:00:00,54.95,55.09,54.95,55.02,220500.0,38.7481,38.8468,38.7481,38.7974,220500.0
2012-07-10 15:10:00,55.02,55.02,54.88,54.99,247100.0,38.7974,38.7974,38.6987,38.7763,247100.0
2012-07-10 15:20:00,54.99,55.05,54.98,55.01,492000.0,38.7763,38.8186,38.7692,38.7904,492000.0
2012-07-10 15:30:00,55.0,55.08,55.0,55.02,327700.0,38.7833,38.8397,38.7833,38.7974,327700.0
2012-07-10 15:40:00,55.03,55.14,54.97,55.09,403900.0,38.8045,38.882,38.7622,38.8468,403900.0
2012-07-10 15:50:00,55.1,55.24,55.09,55.17,723400.0,38.8538,38.9526,38.8468,38.9032,723400.0
2012-07-11 09:30:00,54.97,55.15,54.82,54.85,286600.0,38.7622,38.8891,38.6564,38.6775,286600.0
2012-07-11 09:40:00,54.85,54.86,54.41,54.57,494000.0,38.6775,38.6846,38.3673,38.4801,494000.0
2012-07-11 09:50:00,54.56,54.8,54.54,54.75,250000.0,38.473,38.6423,38.4589,38.607,250000.0
2012-07-11 10:00:00,54.75,54.93,54.65,54.88,322100.0,38.607,38.734,38.5365,38.6987,322100.0
2012-07-11 10:10:00,54.86,54.88,54.7,54.84,217100.0,38.6846,38.6987,38.5718,38.6705,217100.0
2012-07-11 10:20:00,54.84,54.92,54.68,54.71,220900.0,38.6705,38.7269,38.5577,38.5788,220900.0
2012-07-11 10:30:00,54.71,54.77,54.56,54.6,367000.0,38.5788,38.6211,38.473,38.5013,367000.0
2012-07-11 10:40:00,54.61,54.61,54.36,54.37,331200.0,38.5083,38.5083,38.332,38.3391,331200.0
2012-07-11 10:50:00,54.36,54.41,54.25,54.28,257800.0,38.332,38.3673,38.2545,38.2756,257800.0
2012-07-11 11:00:00,54.27,54.43,54.26,54.37,195500.0,38.2686,38.3814,38.2615,38.3391,195500.0
2012-07-11 11:10:00,54.38,54.38,54.23,54.23,147800.0,38.3461,38.3461,38.2403,38.2403,147800.0
2012-07-11 11:20:00,54.23,54.25,54.13,54.15,406500.0,38.2403,38.2545,38.1698,38.1839,406500.0
2012-07-11 11:30:00,54.15,54.39,54.15,54.32,312100.0,38.1839,38.3532,38.1839,38.3038,312100.0
2012-07-11 11:40:00,54.33,54.35,54.23,54.24,227500.0,38.3109,38.325,38.2403,38.2474,227500.0
2012-07-11 11:50:00,54.25,54.26,54.18,54.22,203300.0,38.2545,38.2615,38.2051,38.2333,203300.0
2012-07-11 12:00:00,54.23,54.34,54.23,54.24,153000.0,38.2403,38.3179,38.2403,38.2474,153000.0
2012-07-11 12:10:00,54.24,54.27,54.17,54.2,164500.0,38.2474,38.2686,38.198,38.2192,164500.0
2012-07-11 12:20:00,54.2,54.22,54.07,54.09,206800.0,38.2192,38.2333,38.1275,38.1416,206800.0
2012-07-11 12:30:00,54.09,54.13,54.03,54.12,263700.0,38.1416,38.1698,38.0993,38.1628,263700.0
2012-07-11 12:40:00,54.12,54.16,54.1,54.11,217500.0,38.1628,38.191,38.1487,38.1557,217500.0
2012-07-11 12:50:00,54.1,54.28,54.09,54.25,290500.0,38.1487,38.2756,38.1416,38.2545,290500.0
2012-07-11 13:00:00,54.25,54.26,54.14,54.21,229300.0,38.2545,38.2615,38.1769,38.2262,229300.0
2012-07-11 13:10:00,54.21,54.23,54.12,54.13,199100.0,38.2262,38.2403,38.1628,38.1698,199100.0
2012-07-11 13:20:00,54.13,54.25,54.09,54.21,262100.0,38.1698,38.2545,38.1416,38.2262,262100.0
2012-07-11 13:30:00,54.21,54.23,54.12,54.13,136700.0,38.2262,38.2403,38.1628,38.1698,136700.0
2012-07-11 13:40:00,54.13,54.23,54.11,54.22,227900.0,38.1698,38.2403,38.1557,38.2333,227900.0
2012-07-11 13:50:00,54.22,54.26,54.18,54.2,267900.0,38.2333,38.2615,38.2051,38.2192,267900.0
2012-07-11 14:00:00,54.2,54.3,53.8,53.92,659500.0,38.2192,38.2897,37.9371,38.0218,659500.0
2012-07-11 14:10:00,53.92,53.98,53.69,53.79,505300.0,38.0218,38.0641,37.8596,37.9301,505300.0
2012-07-11 14:20:00,53.79,53.82,53.65,53.76,348200.0,37.9301,37.9512,37.8314,37.9089,348200.0
2012-07-11 14:30:00,53.75,53.75,53.62,53.72,244600.0,37.9019,37.9019,37.8102,37.8807,244600.0
2012-07-11 14:40:00,53.71,53.89,53.68,53.89,236300.0,37.8737,38.0006,37.8525,38.0006,236300.0
2012-07-11 14:50:00,53.89,53.98,53.87,53.88,290200.0,38.0006,38.0641,37.9865,37.9935,290200.0
2012-07-11 15:00:00,53.88,54.13,53.88,54.12,471300.0,37.9935,38.1698,37.9935,38.1628,471300.0
2012-07-11 15:10:00,54.12,54.12,53.94,54.08,292900.0,38.1628,38.1628,38.0359,38.1346,292900.0
2012-07-11 15:20:00,54.08,54.12,53.96,53.99,312600.0,38.1346,38.1628,38.05,38.0711,312600.0
2012-07-11 15:30:00,53.98,54.12,53.96,54.05,407500.0,38.0641,38.1628,38.05,38.1134,407500.0
2012-07-11 15:40:00,54.06,54.43,54.05,54.43,667700.0,38.1205,38.3814,38.1134,38.3814,667700.0
2012-07-11 15:50:00,54.42,54.63,54.27,54.35,1648400.0,38.3743,38.5224,38.2686,38.325,1648400.0
2012-07-12 09:30:00,53.84,54.39,53.65,53.71,698800.0,37.9653,38.3532,37.8314,37.8737,698800.0
2012-07-12 09:40:00,53.71,53.71,53.35,53.4,525200.0,37.8737,37.8737,37.6198,37.6551,525200.0
2012-07-12 09:50:00,53.4,53.5,53.25,53.36,427700.0,37.6551,37.7256,37.5493,37.6269,427700.0
2012-07-12 10:00:00,53.35,53.41,53.2,53.27,367400.0,37.6198,37.6621,37.514,37.5634,367400.0
2012-07-12 10:10:00,53.27,53.37,53.2,53.25,264000.0,37.5634,37.6339,37.514,37.5493,264000.0
2012-07-12 10:20:00,53.25,53.34,53.2,53.28,226400.0,37.5493,37.6128,37.514,37.5705,226400.0
2012-07-12 10:30:00,53.28,53.41,53.25,53.35,253600.0,37.5705,37.6621,37.5493,37.6198,253600.0
2012-07-12 10:40:00,53.34,53.34,53.14,53.17,297500.0,37.6128,37.6128,37.4717,37.4929,297500.0
2012-07-12 10:50:00,53.18,53.34,53.11,53.34,592100.0,37.4999,37.6128,37.4506,37.6128,592100.0
2012-07-12 11:00:00,53.34,53.63,53.32,53.48,329100.0,37.6128,37.8173,37.5987,37.7115,329100.0
2012-07-12 11:10:00,53.48,53.48,53.36,53.36,160600.0,37.7115,37.7115,37.6269,37.6269,160600.0
2012-07-12 11:20:00,53.36,53.45,53.32,53.41,212300.0,37.6269,37.6903,37.5987,37.6621,212300.0
2012-07-12 11:30:00,53.41,53.53,53.38,53.41,192400.0,37.6621,37.7467,37.641,37.6621,192400.0
2012-07-12 11:40:00,53.42,53.52,53.42,53.47,199600.0,37.6692,37.7397,37.6692,37.7044,199600.0
2012-07-12 11:50:00,53.48,53.67,53.43,53.62,164600.0,37.7115,37.8455,37.6762,37.8102,164600.0
2012-07-12 12:00:00,53.63,53.68,53.57,53.63,281200.0,37.8173,37.8525,37.7749,37.8173,281200.0
2012-07-12 12:10:00,53.62,53.63,53.55,53.56,194300.0,37.8102,37.8173,37.7608,37.7679,194300.0
2012-07-12 12:20:00,53.56,53.62,53.53,53.57,120500.0,37.7679,37.8102,37.7467,37.7749,120500.0
2012-07-12 12:30:00,53.56,53.6,53.48,53.53,220300.0,37.7679,37.7961,37.7115,37.7467,220300.0
2012-07-12 12:40:00,53.52,53.55,53.48,53.54,132700.0,37.7397,37.7608,37.7115,37.7538,132700.0
2012-07-12 12:50:00,53.54,53.58,53.49,53.54,121500.0,37.7538,37.782,37.7185,37.7538,121500.0
2012-07-12 13:00:00,53.53,53.69,53.52,53.65,243300.0,37.7467,37.8596,37.7397,37.8314,243300.0
2012-07-12 13:10:00,53.65,53.82,53.65,53.71,211200.0,37.8314,37.9512,37.8314,37.8737,211200.0
2012-07-12 13:20:00,53.71,53.88,53.7,53.72,207900.0,37.8737,37.9935,37.8666,37.8807,207900.0
2012-07-12 13:30:00,53.71,53.79,53.69,53.71,99900.0,37.8737,37.9301,37.8596,37.8737,99900.0
2012-07-12 13:40:00,53.71,53.88,53.7,53.86,202800.0,37.8737,37.9935,37.8666,37.9794,202800.0
2012-07-12 13:50:00,53.86,53.87,53.61,53.65,189400.0,37.9794,37.9865,37.8032,37.8314,189400.0
2012-07-12 14:00:00,53.64,53.84,53.61,53.83,247700.0,37.8243,37.9653,37.8032,37.9583,247700.0
2012-07-12 14:10:00,53.82,53.89,53.65,53.67,258000.0,37.9512,38.0006,37.8314,37.8455,258000.0
2012-07-12 14:20:00,53.67,53.79,53.62,53.77,168200.0,37.8455,37.9301,37.8102,37.916,168200.0
2012-07-12 14:30:00,53.77,53.81,53.7,53.74,170600.0,37.916,37.9442,37.8666,37.8948,170600.0
2012-07-12 14:40:00,53.74,53.76,53.62,53.64,287000.0,37.8948,37.9089,37.8102,37.8243,287000.0
2012-07-12 14:50:00,53.65,53.73,53.65,53.68,180400.0,37.8314,37.8878,37.8314,37.8525,180400.0
2012-07-12 15:00:00,53.67,53.72,53.62,53.71,208100.0,37.8455,37.8807,37.8102,37.8737,208100.0
2012-07-12 15:10:00,53.72,53.78,53.67,53.7,295500.0,37.8807,37.923,37.8455,37.8666,295500.0
2012-07-12 15:20:00,53.7,53.86,53.67,53.77,292600.0,37.8666,37.9794,37.8455,37.916,292600.0
2012-07-12 15:30:00,53.75,53.86,53.71,53.74,458600.0,37.9019,37.9794,37.8737,37.8948,458600.0
2012-07-12 15:40:00,53.74,53.93,53.71,53.77,536100.0,37.8948,38.0288,37.8737,37.916,536100.0
2012-07-12 15:50:00,53.77,53.78,53.59,53.73,884600.0,37.916,37.923,37.7891,37.8878,884600.0
2012-07-13 09:30:00,53.58,54.44,53.58,54.4,368900.0,37.782,38.3884,37.782,38.3602,368900.0
2012-07-13 09:40:00,54.45,54.54,54.36,54.54,346400.0,38.3955,38.4589,38.332,38.4589,346400.0
2012-07-13 09:50:00,54.55,54.69,54.48,54.69,362100.0,38.466,38.5647,38.4166,38.5647,362100.0
2012-07-13 10:00:00,54.7,54.92,54.62,54.82,493400.0,38.5718,38.7269,38.5154,38.6564,493400.0
2012-07-13 10:10:00,54.81,54.87,54.77,54.8,279400.0,38.6493,38.6916,38.6211,38.6423,279400.0
2012-07-13 10:20:00,54.8,54.83,54.72,54.73,157800.0,38.6423,38.6634,38.5859,38.5929,157800.0
2012-07-13 10:30:00,54.73,54.78,54.62,54.78,236600.0,38.5929,38.6282,38.5154,38.6282,236600.0
2012-07-13 10:40:00,54.78,54.91,54.76,54.88,210400.0,38.6282,38.7199,38.6141,38.6987,210400.0
2012-07-13 10:50:00,54.88,54.91,54.8,54.83,192800.0,38.6987,38.7199,38.6423,38.6634,192800.0
2012-07-13 11:00:00,54.82,54.85,54.68,54.7,181500.0,38.6564,38.6775,38.5577,38.5718,181500.0
2012-07-13 11:10:00,54.69,54.73,54.49,54.72,323900.0,38.5647,38.5929,38.4237,38.5859,323900.0
2012-07-13 11:20:00,54.72,54.79,54.71,54.76,134000.0,38.5859,38.6352,38.5788,38.6141,134000.0
2012-07-13 11:30:00,54.76,54.9,54.76,54.89,133900.0,38.6141,38.7128,38.6141,38.7057,133900.0
2012-07-13 11:40:00,54.89,55.1,54.89,54.97,250200.0,38.7057,38.8538,38.7057,38.7622,250200.0
2012-07-13 11:50:00,54.96,55.07,54.96,54.99,163300.0,38.7551,38.8327,38.7551,38.7763,163300.0
2012-07-13 12:00:00,54.99,55.05,54.96,54.97,142200.0,38.7763,38.8186,38.7551,38.7622,142200.0
2012-07-13 12:10:00,54.97,55.07,54.96,55.03,189700.0,38.7622,38.8327,38.7551,38.8045,189700.0
2012-07-13 12:20:00,55.03,55.04,54.95,55.0,87100.0,38.8045,38.8115,38.7481,38.7833,87100.0
2012-07-13 12:30:00,55.01,55.03,54.96,54.99,60100.0,38.7904,38.8045,38.7551,38.7763,60100.0
2012-07-13 12:40:00,55.0,55.0,54.94,54.95,117300.0,38.7833,38.7833,38.741,38.7481,117300.0
2012-07-13 12:50:00,54.95,55.01,54.92,54.98,143300.0,38.7481,38.7904,38.7269,38.7692,143300.0
2012-07-13 13:00:00,54.98,55.05,54.96,55.03,68700.0,38.7692,38.8186,38.7551,38.8045,68700.0
2012-07-13 13:10:00,55.03,55.05,54.96,55.0,180200.0,38.8045,38.8186,38.7551,38.7833,180200.0
2012-07-13 13:20:00,55.0,55.03,54.95,54.96,101400.0,38.7833,38.8045,38.7481,38.7551,101400.0
2012-07-13 13:30:00,54.96,54.97,54.84,54.91,199900.0,38.7551,38.7622,38.6705,38.7199,199900.0
2012-07-13 13:40:00,54.92,54.99,54.91,54.99,63500.0,38.7269,38.7763,38.7199,38.7763,63500.0
2012-07-13 13:50:00,54.99,55.0,54.94,54.95,123500.0,38.7763,38.7833,38.741,38.7481,123500.0
2012-07-13 14:00:00,54.96,55.0,54.93,54.93,138400.0,38.7551,38.7833,38.734,38.734,138400.0
2012-07-13 14:10:00,54.93,54.96,54.88,54.96,197400.0,38.734,38.7551,38.6987,38.7551,197400.0
2012-07-13 14:20:00,54.96,54.99,54.94,54.96,113900.0,38.7551,38.7763,38.741,38.7551,113900.0
2012-07-13 14:30:00,54.96,55.0,54.95,54.98,191300.0,38.7551,38.7833,38.7481,38.7692,191300.0
2012-07-13 14:40:00,54.99,55.01,54.94,55.0,102100.0,38.7763,38.7904,38.741,38.7833,102100.0
2012-07-13 14:50:00,54.99,55.04,54.96,55.03,234500.0,38.7763,38.8115,38.7551,38.8045,234500.0
2012-07-13 15:00:00,55.04,55.19,55.02,55.13,342300.0,38.8115,38.9173,38.7974,38.875,342300.0
2012-07-13 15:10:00,55.13,55.19,55.03,55.08,188300.0,38.875,38.9173,38.8045,38.8397,188300.0
2012-07-13 15:20:00,55.07,55.15,55.05,55.1,182400.0,38.8327,38.8891,38.8186,38.8538,182400.0
2012-07-13 15:30:00,55.1,55.12,55.03,55.03,251900.0,38.8538,38.8679,38.8045,38.8045,251900.0
2012-07-13 15:40:00,55.04,55.13,55.03,55.09,814300.0,38.8115,38.875,38.8045,38.8468,814300.0
2012-07-13 15:50:00,55.09,55.09,54.98,54.98,1090900.0,38.8468,38.8468,38.7692,38.7692,1090900.0
2012-07-16 09:30:00,55.26,55.33,54.81,54.84,369100.0,38.9667,39.016,38.6493,38.6705,369100.0
2012-07-16 09:40:00,54.86,54.86,54.16,54.17,518400.0,38.6846,38.6846,38.191,38.198,518400.0
2012-07-16 09:50:00,54.17,54.32,54.01,54.14,635800.0,38.198,38.3038,38.0852,38.1769,635800.0
2012-07-16 10:00:00,54.13,54.31,53.96,53.97,496800.0,38.1698,38.2968,38.05,38.057,496800.0
2012-07-16 10:10:00,53.97,54.16,53.96,54.09,364100.0,38.057,38.191,38.05,38.1416,364100.0
2012-07-16 10:20:00,54.09,54.34,54.09,54.34,307600.0,38.1416,38.3179,38.1416,38.3179,307600.0
2012-07-16 10:30:00,54.33,54.45,54.33,54.36,476300.0,38.3109,38.3955,38.3109,38.332,476300.0
2012-07-16 10:40:00,54.36,54.37,54.23,54.26,261900.0,38.332,38.3391,38.2403,38.2615,261900.0
2012-07-16 10:50:00,54.25,54.29,54.2,54.21,295500.0,38.2545,38.2827,38.2192,38.2262,295500.0
2012-07-16 11:00:00,54.21,54.3,54.21,54.27,156100.0,38.2262,38.2897,38.2262,38.2686,156100.0
2012-07-16 11:10:00,54.28,54.53,54.28,54.52,393600.0,38.2756,38.4519,38.2756,38.4448,393600.0
2012-07-16 11:20:00,54.52,54.57,54.5,54.53,273200.0,38.4448,38.4801,38.4307,38.4519,273200.0
2012-07-16 11:30:00,54.53,54.53,54.4,54.43,147900.0,38.4519,38.4519,38.3602,38.3814,147900.0
2012-07-16 11:40:00,54.43,54.51,54.4,54.5,190300.0,38.3814,38.4378,38.3602,38.4307,190300.0
2012-07-16 11:50:00,54.49,54.53,54.45,54.5,138500.0,38.4237,38.4519,38.3955,38.4307,138500.0
2012-07-16 12:00:00,54.49,54.55,54.48,54.52,83800.0,38.4237,38.466,38.4166,38.4448,83800.0
2012-07-16 12:10:00,54.52,54.53,54.33,54.37,135100.0,38.4448,38.4519,38.3109,38.3391,135100.0
2012-07-16 12:20:00,54.36,54.39,54.3,54.36,103600.0,38.332,38.3532,38.2897,38.332,103600.0
2012-07-16 12:30:00,54.36,54.44,54.29,54.31,151300.0,38.332,38.3884,38.2827,38.2968,151300.0
2012-07-16 12:40:00,54.3,54.34,54.27,54.31,78400.0,38.2897,38.3179,38.2686,38.2968,78400.0
2012-07-16 12:50:00,54.32,54.41,54.3,54.39,100800.0,38.3038,38.3673,38.2897,38.3532,100800.0
2012-07-16 13:00:00,54.39,54.41,54.35,54.35,149000.0,38.3532,38.3673,38.325,38.325,149000.0
2012-07-16 13:10:00,54.35,54.42,54.31,54.34,134400.0,38.325,38.3743,38.2968,38.3179,134400.0
2012-07-16 13:20:00,54.34,54.42,54.32,54.42,136000.0,38.3179,38.3743,38.3038,38.3743,136000.0
2012-07-16 13:30:00,54.41,54.44,54.39,54.39,130900.0,38.3673,38.3884,38.3532,38.3532,130900.0
2012-07-16 13:40:00,54.39,54.45,54.37,54.39,162300.0,38.3532,38.3955,38.3391,38.3532,162300.0
2012-07-16 13:50:00,54.4,54.44,54.39,54.41,164400.0,38.3602,38.3884,38.3532,38.3673,164400.0
2012-07-16 14:00:00,54.41,54.47,54.3,54.37,456400.0,38.3673,38.4096,38.2897,38.3391,456400.0
2012-07-16 14:10:00,54.37,54.42,54.31,54.42,212900.0,38.3391,38.3743,38.2968,38.3743,212900.0
2012-07-16 14:20:00,54.41,54.41,54.33,54.38,108600.0,38.3673,38.3673,38.3109,38.3461,108600.0
2012-07-16 14:30:00,54.39,54.44,54.37,54.39,332700.0,38.3532,38.3884,38.3391,38.3532,332700.0
2012-07-16 14:40:00,54.39,54.43,54.36,54.37,237700.0,38.3532,38.3814,38.332,38.3391,237700.0
2012-07-16 14:50:00,54.38,54.42,54.22,54.31,318100.0,38.3461,38.3743,38.2333,38.2968,318100.0
2012-07-16 15:00:00,54.3,54.4,54.29,54.38,267700.0,38.2897,38.3602,38.2827,38.3461,267700.0
2012-07-16 15:10:00,54.39,54.41,54.35,54.37,256800.0,38.3532,38.3673,38.325,38.3391,256800.0
2012-07-16 15:20:00,54.36,54.42,54.34,54.37,333200.0,38.332,38.3743,38.3179,38.3391,333200.0
2012-07-16 15:30:00,54.37,54.4,54.27,54.31,243900.0,38.3391,38.3602,38.2686,38.2968,243900.0
2012-07-16 15:40:00,54.31,54.35,54.2,54.27,569000.0,38.2968,38.325,38.2192,38.2686,569000.0
2012-07-16 15:50:00,54.27,54.41,54.26,54.36,740700.0,38.2686,38.3673,38.2615,38.332,740700.0
2012-07-17 09:30:00,54.58,55.33,54.52,54.58,862800.0,38.4872,39.016,38.4448,38.4872,862800.0
2012-07-17 09:40:00,54.59,54.59,53.54,53.75,1013800.0,38.4942,38.4942,37.7538,37.9019,1013800.0
2012-07-17 09:50:00,53.75,53.8,53.6,53.67,618600.0,37.9019,37.9371,37.7961,37.8455,618600.0
2012-07-17 10:00:00,53.68,53.68,53.09,53.46,1264600.0,37.8525,37.8525,37.4365,37.6974,1264600.0
2012-07-17 10:10:00,53.45,53.85,53.44,53.78,458900.0,37.6903,37.9724,37.6833,37.923,458900.0
2012-07-17 10:20:00,53.79,53.8,53.62,53.62,317400.0,37.9301,37.9371,37.8102,37.8102,317400.0
2012-07-17 10:30:00,53.63,53.66,53.18,53.2,456800.0,37.8173,37.8384,37.4999,37.514,456800.0
2012-07-17 10:40:00,53.19,53.31,53.13,53.15,577000.0,37.507,37.5916,37.4647,37.4788,577000.0
2012-07-17 10:50:00,53.14,53.36,53.14,53.22,451800.0,37.4717,37.6269,37.4717,37.5281,451800.0
2012-07-17 11:00:00,53.22,53.66,53.2,53.65,492800.0,37.5281,37.8384,37.514,37.8314,492800.0
2012-07-17 11:10:00,53.65,53.87,53.63,53.7,293100.0,37.8314,37.9865,37.8173,37.8666,293100.0
2012-07-17 11:20:00,53.7,53.98,53.68,53.9,375300.0,37.8666,38.0641,37.8525,38.0076,375300.0
2012-07-17 11:30:00,53.89,54.18,53.78,54.12,299800.0,38.0006,38.2051,37.923,38.1628,299800.0
2012-07-17 11:40:00,54.12,54.26,54.04,54.08,244200.0,38.1628,38.2615,38.1064,38.1346,244200.0
2012-07-17 11:50:00,54.08,54.37,54.05,54.37,261100.0,38.1346,38.3391,38.1134,38.3391,261100.0
2012-07-17 12:00:00,54.37,54.65,54.37,54.64,322400.0,38.3391,38.5365,38.3391,38.5295,322400.0
2012-07-17 12:10:00,54.64,54.66,54.52,54.53,216900.0,38.5295,38.5436,38.4448,38.4519,216900.0
2012-07-17 12:20:00,54.54,54.64,54.5,54.56,297600.0,38.4589,38.5295,38.4307,38.473,297600.0
2012-07-17 12:30:00,54.57,54.82,54.56,54.73,349400.0,38.4801,38.6564,38.473,38.5929,349400.0
2012-07-17 12:40:00,54.73,54.81,54.72,54.76,236500.0,38.5929,38.6493,38.5859,38.6141,236500.0
2012-07-17 12:50:00,54.76,54.77,54.59,54.59,223700.0,38.6141,38.6211,38.4942,38.4942,223700.0
2012-07-17 13:00:00,54.59,54.62,54.47,54.52,246100.0,38.4942,38.5154,38.4096,38.4448,246100.0
2012-07-17 13:10:00,54.52,54.67,54.52,54.67,104300.0,38.4448,38.5506,38.4448,38.5506,104300.0
2012-07-17 13:20:00,54.67,54.84,54.5,54.77,275700.0,38.5506,38.6705,38.4307,38.6211,275700.0
2012-07-17 13:30:00,54.76,54.92,54.76,54.79,232800.0,38.6141,38.7269,38.6141,38.6352,232800.0
2012-07-17 13:40:00,54.79,54.9,54.78,54.87,130000.0,38.6352,38.7128,38.6282,38.6916,130000.0
2012-07-17 13:50:00,54.87,54.88,54.68,54.68,173400.0,38.6916,38.6987,38.5577,38.5577,173400.0
2012-07-17 14:00:00,54.69,54.73,54.53,54.55,468400.0,38.5647,38.5929,38.4519,38.466,468400.0
2012-07-17 14:10:00,54.55,54.69,54.52,54.52,146400.0,38.466,38.5647,38.4448,38.4448,146400.0
2012-07-17 14:20:00,54.51,54.53,54.29,54.49,428400.0,38.4378,38.4519,38.2827,38.4237,428400.0
2012-07-17 14:30:00,54.5,54.58,54.49,54.53,167100.0,38.4307,38.4872,38.4237,38.4519,167100.0
2012-07-17 14:40:00,54.52,54.53,54.37,54.4,287700.0,38.4448,38.4519,38.3391,38.3602,287700.0
2012-07-17 14:50:00,54.4,54.5,54.35,54.4,313200.0,38.3602,38.4307,38.325,38.3602,313200.0
2012-07-17 15:00:00,54.39,54.49,54.35,54.47,236400.0,38.3532,38.4237,38.325,38.4096,236400.0
2012-07-17 15:10:00,54.48,54.49,54.4,54.43,184300.0,38.4166,38.4237,38.3602,38.3814,184300.0
2012-07-17 15:20:00,54.44,54.44,54.2,54.26,291400.0,38.3884,38.3884,38.2192,38.2615,291400.0
2012-07-17 15:30:00,54.25,54.37,54.16,54.23,358400.0,38.2545,38.3391,38.191,38.2403,358400.0
2012-07-17 15:40:00,54.24,54.53,54.18,54.46,650700.0,38.2474,38.4519,38.2051,38.4025,650700.0
2012-07-17 15:50:00,54.46,54.49,54.37,54.46,706500.0,38.4025,38.4237,38.3391,38.4025,706500.0
2012-07-18 09:30:00,54.73,55.3,54.55,55.28,503600.0,38.5929,38.9949,38.466,38.9808,503600.0
2012-07-18 09:40:00,55.29,55.57,55.21,55.41,571100.0,38.9878,39.1853,38.9314,39.0724,571100.0
2012-07-18 09:50:00,55.41,55.98,55.41,55.92,688700.0,39.0724,39.4744,39.0724,39.4321,688700.0
2012-07-18 10:00:00,55.93,56.1,55.85,55.88,726600.0,39.4391,39.559,39.3827,39.4038,726600.0
2012-07-18 10:10:00,55.88,56.02,55.63,55.68,445300.0,39.4038,39.5026,39.2276,39.2628,445300.0
2012-07-18 10:20:00,55.67,55.68,55.43,55.61,381300.0,39.2558,39.2628,39.0865,39.2135,381300.0
2012-07-18 10:30:00,55.61,55.69,55.49,55.68,323800.0,39.2135,39.2699,39.1288,39.2628,323800.0
2012-07-18 10:40:00,55.68,55.91,55.67,55.86,490000.0,39.2628,39.425,39.2558,39.3897,490000.0
2012-07-18 10:50:00,55.86,56.1,55.84,56.08,348700.0,39.3897,39.559,39.3756,39.5449,348700.0
2012-07-18 11:00:00,56.09,56.16,55.89,55.93,367400.0,39.5519,39.6013,39.4109,39.4391,367400.0
2012-07-18 11:10:00,55.93,56.24,55.93,56.22,373100.0,39.4391,39.6577,39.4391,39.6436,373100.0
2012-07-18 11:20:00,56.21,56.22,55.95,55.95,263700.0,39.6365,39.6436,39.4532,39.4532,263700.0
2012-07-18 11:30:00,55.95,56.29,55.94,56.28,351300.0,39.4532,39.693,39.4462,39.6859,351300.0
2012-07-18 11:40:00,56.28,56.5,56.27,56.5,386400.0,39.6859,39.841,39.6789,39.841,386400.0
2012-07-18 11:50:00,56.5,56.64,56.45,56.52,555100.0,39.841,39.9398,39.8058,39.8551,555100.0
2012-07-18 12:00:00,56.52,56.56,56.39,56.47,409100.0,39.8551,39.8834,39.7635,39.8199,409100.0
2012-07-18 12:10:00,56.47,56.52,56.34,56.4,219000.0,39.8199,39.8551,39.7282,39.7705,219000.0
2012-07-18 12:20:00,56.39,56.44,56.17,56.19,369100.0,39.7635,39.7987,39.6083,39.6224,369100.0
2012-07-18 12:30:00,56.17,56.24,56.1,56.17,359800.0,39.6083,39.6577,39.559,39.6083,359800.0
2012-07-18 12:40:00,56.18,56.23,56.01,56.03,382100.0,39.6154,39.6507,39.4955,39.5096,382100.0
2012-07-18 12:50:00,56.03,56.07,55.97,56.03,277400.0,39.5096,39.5378,39.4673,39.5096,277400.0
2012-07-18 13:00:00,56.03,56.07,55.94,56.02,187100.0,39.5096,39.5378,39.4462,39.5026,187100.0
2012-07-18 13:10:00,56.01,56.02,55.97,55.99,182400.0,39.4955,39.5026,39.4673,39.4814,182400.0
2012-07-18 13:20:00,55.98,56.08,55.97,56.07,180500.0,39.4744,39.5449,39.4673,39.5378,180500.0
2012-07-18 13:30:00,56.06,56.07,55.9,55.97,201800.0,39.5308,39.5378,39.418,39.4673,201800.0
2012-07-18 13:40:00,55.97,56.02,55.94,56.01,194800.0,39.4673,39.5026,39.4462,39.4955,194800.0
2012-07-18 13:50:00,56.0,56.0,55.7,55.75,328300.0,39.4885,39.4885,39.2769,39.3122,328300.0
2012-07-18 14:00:00,55.75,56.01,55.74,55.98,249100.0,39.3122,39.4955,39.3051,39.4744,249100.0
2012-07-18 14:10:00,55.96,55.98,55.85,55.92,200400.0,39.4603,39.4744,39.3827,39.4321,200400.0
2012-07-18 14:20:00,55.93,56.01,55.8,55.86,251900.0,39.4391,39.4955,39.3474,39.3897,251900.0
2012-07-18 14:30:00,55.85,55.97,55.81,55.91,163800.0,39.3827,39.4673,39.3545,39.425,163800.0
2012-07-18 14:40:00,55.9,56.0,55.8,55.89,281200.0,39.418,39.4885,39.3474,39.4109,281200.0
2012-07-18 14:50:00,55.89,55.9,55.81,55.86,236400.0,39.4109,39.418,39.3545,39.3897,236400.0
2012-07-18 15:00:00,55.86,55.92,55.8,55.85,348100.0,39.3897,39.4321,39.3474,39.3827,348100.0
2012-07-18 15:10:00,55.85,55.94,55.81,55.89,348000.0,39.3827,39.4462,39.3545,39.4109,348000.0
2012-07-18 15:20:00,55.88,56.01,55.87,55.94,541000.0,39.4038,39.4955,39.3968,39.4462,541000.0
2012-07-18 15:30:00,55.94,56.15,55.93,56.11,574200.0,39.4462,39.5942,39.4391,39.566,574200.0
2012-07-18 15:40:00,56.12,56.17,56.02,56.03,652100.0,39.5731,39.6083,39.5026,39.5096,652100.0
2012-07-18 15:50:00,56.03,56.09,55.87,56.07,1082800.0,39.5096,39.5519,39.3968,39.5378,1082800.0
2012-07-19 09:30:00,58.84,58.89,58.27,58.31,2875000.0,41.4911,41.5264,41.0892,41.1174,2875000.0
2012-07-19 09:40:00,58.31,58.52,57.71,57.95,1930300.0,41.1174,41.2654,40.6943,40.8635,1930300.0
2012-07-19 09:50:00,57.94,58.17,57.61,57.83,1649100.0,40.8565,41.0186,40.6238,40.7789,1649100.0
2012-07-19 10:00:00,57.83,57.93,57.49,57.81,1387200.0,40.7789,40.8494,40.5391,40.7648,1387200.0
2012-07-19 10:10:00,57.81,58.03,57.53,57.97,1192000.0,40.7648,40.9199,40.5673,40.8776,1192000.0
2012-07-19 10:20:00,57.97,58.29,57.95,57.99,785600.0,40.8776,41.1033,40.8635,40.8917,785600.0
2012-07-19 10:30:00,57.99,58.06,57.75,57.86,414500.0,40.8917,40.9411,40.7225,40.8,414500.0
2012-07-19 10:40:00,57.86,58.2,57.75,58.17,468600.0,40.8,41.0398,40.7225,41.0186,468600.0
2012-07-19 10:50:00,58.17,58.17,57.9,58.17,863900.0,41.0186,41.0186,40.8283,41.0186,863900.0
2012-07-19 11:00:00,58.17,58.28,58.02,58.22,640400.0,41.0186,41.0962,40.9129,41.0539,640400.0
2012-07-19 11:10:00,58.23,58.35,58.2,58.33,616700.0,41.061,41.1456,41.0398,41.1315,616700.0
2012-07-19 11:20:00,58.32,58.32,58.16,58.26,364300.0,41.1244,41.1244,41.0116,41.0821,364300.0
2012-07-19 11:30:00,58.26,58.27,58.12,58.17,390800.0,41.0821,41.0892,40.9834,41.0186,390800.0
2012-07-19 11:40:00,58.16,58.2,58.01,58.02,284400.0,41.0116,41.0398,40.9058,40.9129,284400.0
2012-07-19 11:50:00,58.03,58.15,58.01,58.1,209000.0,40.9199,41.0045,40.9058,40.9693,209000.0
2012-07-19 12:00:00,58.1,58.12,58.01,58.01,145400.0,40.9693,40.9834,40.9058,40.9058,145400.0
2012-07-19 12:10:00,58.01,58.28,57.85,58.27,734800.0,40.9058,41.0962,40.793,41.0892,734800.0
2012-07-19 12:20:00,58.28,58.5,58.27,58.47,574500.0,41.0962,41.2513,41.0892,41.2302,574500.0
2012-07-19 12:30:00,58.47,58.5,58.32,58.36,198700.0,41.2302,41.2513,41.1244,41.1526,198700.0
2012-07-19 12:40:00,58.35,58.44,58.34,58.39,161600.0,41.1456,41.209,41.1385,41.1738,161600.0
2012-07-19 12:50:00,58.39,58.39,58.23,58.25,174900.0,41.1738,41.1738,41.061,41.0751,174900.0
2012-07-19 13:00:00,58.24,58.7,58.24,58.67,391700.0,41.068,41.3924,41.068,41.3712,391700.0
2012-07-19 13:10:00,58.68,58.7,58.5,58.51,287400.0,41.3783,41.3924,41.2513,41.2584,287400.0
2012-07-19 13:20:00,58.51,58.58,58.42,58.43,260600.0,41.2584,41.3078,41.1949,41.202,260600.0
2012-07-19 13:30:00,58.43,58.56,58.42,58.46,262200.0,41.202,41.2937,41.1949,41.2231,262200.0
2012-07-19 13:40:00,58.47,58.59,58.42,58.58,301900.0,41.2302,41.3148,41.1949,41.3078,301900.0
2012-07-19 13:50:00,58.58,58.59,58.32,58.45,443200.0,41.3078,41.3148,41.1244,41.2161,443200.0
2012-07-19 14:00:00,58.46,58.6,58.39,58.47,334400.0,41.2231,41.3219,41.1738,41.2302,334400.0
2012-07-19 14:10:00,58.47,58.58,58.43,58.43,590300.0,41.2302,41.3078,41.202,41.202,590300.0
2012-07-19 14:20:00,58.43,58.45,58.29,58.38,375900.0,41.202,41.2161,41.1033,41.1667,375900.0
2012-07-19 14:30:00,58.39,58.5,58.32,58.47,402500.0,41.1738,41.2513,41.1244,41.2302,402500.0
2012-07-19 14:40:00,58.47,58.52,58.39,58.48,309500.0,41.2302,41.2654,41.1738,41.2372,309500.0
2012-07-19 14:50:00,58.48,58.48,58.39,58.45,350100.0,41.2372,41.2372,41.1738,41.2161,350100.0
2012-07-19 15:00:00,58.45,58.5,58.38,58.41,340200.0,41.2161,41.2513,41.1667,41.1879,340200.0
2012-07-19 15:10:00,58.41,58.51,58.35,58.51,317800.0,41.1879,41.2584,41.1456,41.2584,317800.0
2012-07-19 15:20:00,58.51,58.57,58.46,58.46,433700.0,41.2584,41.3007,41.2231,41.2231,433700.0
2012-07-19 15:30:00,58.46,58.7,58.44,58.66,642200.0,41.2231,41.3924,41.209,41.3642,642200.0
2012-07-19 15:40:00,58.66,58.75,58.66,58.68,837500.0,41.3642,41.4276,41.3642,41.3783,837500.0
2012-07-19 15:50:00,58.67,58.67,58.42,58.45,1249000.0,41.3712,41.3712,41.1949,41.2161,1249000.0
2012-07-20 09:30:00,58.19,58.44,57.75,58.01,1837200.0,41.0327,41.209,40.7225,40.9058,1837200.0
2012-07-20 09:40:00,58.01,58.11,57.92,57.99,500000.0,40.9058,40.9763,40.8424,40.8917,500000.0
2012-07-20 09:50:00,57.98,58.02,57.89,58.0,324500.0,40.8847,40.9129,40.8212,40.8988,324500.0
2012-07-20 10:00:00,57.99,58.53,57.97,58.52,489900.0,40.8917,41.2725,40.8776,41.2654,489900.0
2012-07-20 10:10:00,58.52,58.59,58.41,58.46,491800.0,41.2654,41.3148,41.1879,41.2231,491800.0
2012-07-20 10:20:00,58.46,58.49,58.34,58.46,315200.0,41.2231,41.2443,41.1385,41.2231,315200.0
2012-07-20 10:30:00,58.46,58.51,58.36,58.41,393900.0,41.2231,41.2584,41.1526,41.1879,393900.0
2012-07-20 10:40:00,58.4,58.43,58.25,58.36,244100.0,41.1808,41.202,41.0751,41.1526,244100.0
2012-07-20 10:50:00,58.34,58.5,58.27,58.4,193600.0,41.1385,41.2513,41.0892,41.1808,193600.0
2012-07-20 11:00:00,58.4,58.5,58.26,58.46,201600.0,41.1808,41.2513,41.0821,41.2231,201600.0
2012-07-20 11:10:00,58.46,58.46,58.14,58.19,253800.0,41.2231,41.2231,40.9975,41.0327,253800.0
2012-07-20 11:20:00,58.19,58.23,58.11,58.17,191500.0,41.0327,41.061,40.9763,41.0186,191500.0
2012-07-20 11:30:00,58.17,58.2,58.0,58.06,198900.0,41.0186,41.0398,40.8988,40.9411,198900.0
2012-07-20 11:40:00,58.07,58.17,58.03,58.17,227800.0,40.9481,41.0186,40.9199,41.0186,227800.0
2012-07-20 11:50:00,58.15,58.22,58.11,58.19,194400.0,41.0045,41.0539,40.9763,41.0327,194400.0
2012-07-20 12:00:00,58.18,58.19,58.0,58.07,172400.0,41.0257,41.0327,40.8988,40.9481,172400.0
2012-07-20 12:10:00,58.06,58.08,57.96,57.99,148400.0,40.9411,40.9552,40.8706,40.8917,148400.0
2012-07-20 12:20:00,57.98,57.98,57.9,57.95,117400.0,40.8847,40.8847,40.8283,40.8635,117400.0
2012-07-20 12:30:00,57.94,57.95,57.82,57.9,136400.0,40.8565,40.8635,40.7718,40.8283,136400.0
2012-07-20 12:40:00,57.9,57.92,57.85,57.88,124700.0,40.8283,40.8424,40.793,40.8142,124700.0
2012-07-20 12:50:00,57.87,58.0,57.84,57.97,193300.0,40.8071,40.8988,40.7859,40.8776,193300.0
2012-07-20 13:00:00,57.97,58.01,57.85,57.87,105400.0,40.8776,40.9058,40.793,40.8071,105400.0
2012-07-20 13:10:00,57.86,57.91,57.8,57.87,91500.0,40.8,40.8353,40.7577,40.8071,91500.0
2012-07-20 13:20:00,57.87,57.87,57.74,57.83,144100.0,40.8071,40.8071,40.7154,40.7789,144100.0
2012-07-20 13:30:00,57.82,57.94,57.82,57.93,171200.0,40.7718,40.8565,40.7718,40.8494,171200.0
2012-07-20 13:40:00,57.92,57.93,57.78,57.78,110000.0,40.8424,40.8494,40.7436,40.7436,110000.0
2012-07-20 13:50:00,57.78,57.9,57.74,57.89,120600.0,40.7436,40.8283,40.7154,40.8212,120600.0
2012-07-20 14:00:00,57.88,57.97,57.87,57.95,152000.0,40.8142,40.8776,40.8071,40.8635,152000.0
2012-07-20 14:10:00,57.94,58.02,57.92,58.0,149100.0,40.8565,40.9129,40.8424,40.8988,149100.0
2012-07-20 14:20:00,58.0,58.03,57.91,57.94,111100.0,40.8988,40.9199,40.8353,40.8565,111100.0
2012-07-20 14:30:00,57.93,57.99,57.9,57.95,153100.0,40.8494,40.8917,40.8283,40.8635,153100.0
2012-07-20 14:40:00,57.94,58.0,57.9,57.99,142900.0,40.8565,40.8988,40.8283,40.8917,142900.0
2012-07-20 14:50:00,57.99,58.0,57.86,57.9,143500.0,40.8917,40.8988,40.8,40.8283,143500.0
2012-07-20 15:00:00,57.89,57.93,57.86,57.88,183500.0,40.8212,40.8494,40.8,40.8142,183500.0
2012-07-20 15:10:00,57.88,57.9,57.71,57.76,306800.0,40.8142,40.8283,40.6943,40.7295,306800.0
2012-07-20 15:20:00,57.76,57.8,57.72,57.75,151800.0,40.7295,40.7577,40.7013,40.7225,151800.0
2012-07-20 15:30:00,57.75,57.77,57.63,57.68,294100.0,40.7225,40.7366,40.6379,40.6731,294100.0
2012-07-20 15:40:00,57.67,57.83,57.67,57.8,452600.0,40.6661,40.7789,40.6661,40.7577,452600.0
2012-07-20 15:50:00,57.8,57.81,57.64,57.66,1104000.0,40.7577,40.7648,40.6449,40.659,1104000.0
2012-07-23 09:30:00,56.53,56.95,56.07,56.39,703700.0,39.8622,40.1584,39.5378,39.7635,703700.0
2012-07-23 09:40:00,56.4,56.71,56.29,56.43,377400.0,39.7705,39.9891,39.693,39.7917,377400.0
2012-07-23 09:50:00,56.43,56.47,56.28,56.44,278000.0,39.7917,39.8199,39.6859,39.7987,278000.0
2012-07-23 10:00:00,56.43,56.51,56.36,56.39,265700.0,39.7917,39.8481,39.7423,39.7635,265700.0
2012-07-23 10:10:00,56.39,56.47,56.28,56.34,235500.0,39.7635,39.8199,39.6859,39.7282,235500.0
2012-07-23 10:20:00,56.32,56.49,56.28,56.42,203700.0,39.7141,39.834,39.6859,39.7846,203700.0
2012-07-23 10:30:00,56.43,56.62,56.36,56.51,208300.0,39.7917,39.9257,39.7423,39.8481,208300.0
2012-07-23 10:40:00,56.51,56.64,56.51,56.6,242000.0,39.8481,39.9398,39.8481,39.9116,242000.0
2012-07-23 10:50:00,56.61,56.7,56.47,56.54,275700.0,39.9186,39.9821,39.8199,39.8692,275700.0
2012-07-23 11:00:00,56.54,56.74,56.49,56.69,402500.0,39.8692,40.0103,39.834,39.975,402500.0
2012-07-23 11:10:00,56.69,56.82,56.65,56.75,338300.0,39.975,40.0667,39.9468,40.0173,338300.0
2012-07-23 11:20:00,56.74,56.86,56.74,56.85,222200.0,40.0103,40.0949,40.0103,40.0878,222200.0
2012-07-23 11:30:00,56.84,56.89,56.58,56.65,237200.0,40.0808,40.1161,39.8975,39.9468,237200.0
2012-07-23 11:40:00,56.64,56.79,56.64,56.74,163600.0,39.9398,40.0455,39.9398,40.0103,163600.0
2012-07-23 11:50:00,56.75,56.87,56.75,56.87,174400.0,40.0173,40.1019,40.0173,40.1019,174400.0
2012-07-23 12:00:00,56.87,56.93,56.83,56.92,264400.0,40.1019,40.1443,40.0737,40.1372,264400.0
2012-07-23 12:10:00,56.91,56.95,56.78,56.84,309300.0,40.1302,40.1584,40.0385,40.0808,309300.0
2012-07-23 12:20:00,56.84,57.0,56.84,56.99,490500.0,40.0808,40.1936,40.0808,40.1866,490500.0
2012-07-23 12:30:00,56.99,57.15,56.92,57.13,318700.0,40.1866,40.2994,40.1372,40.2853,318700.0
2012-07-23 12:40:00,57.13,57.15,57.02,57.12,313700.0,40.2853,40.2994,40.2077,40.2782,313700.0
2012-07-23 12:50:00,57.12,57.39,57.12,57.3,490600.0,40.2782,40.4686,40.2782,40.4052,490600.0
2012-07-23 13:00:00,57.31,57.32,57.11,57.19,134500.0,40.4122,40.4193,40.2712,40.3276,134500.0
2012-07-23 13:10:00,57.19,57.35,57.13,57.28,169600.0,40.3276,40.4404,40.2853,40.3911,169600.0
2012-07-23 13:20:00,57.28,57.3,57.2,57.2,76300.0,40.3911,40.4052,40.3346,40.3346,76300.0
2012-07-23 13:30:00,57.2,57.23,57.1,57.13,132600.0,40.3346,40.3558,40.2641,40.2853,132600.0
2012-07-23 13:40:00,57.13,57.19,57.13,57.16,85400.0,40.2853,40.3276,40.2853,40.3064,85400.0
2012-07-23 13:50:00,57.14,57.18,57.04,57.12,131100.0,40.2923,40.3205,40.2218,40.2782,131100.0
2012-07-23 14:00:00,57.13,57.17,57.03,57.08,145300.0,40.2853,40.3135,40.2148,40.25,145300.0
2012-07-23 14:10:00,57.08,57.18,57.01,57.01,145900.0,40.25,40.3205,40.2007,40.2007,145900.0
2012-07-23 14:20:00,57.01,57.06,56.98,57.02,143100.0,40.2007,40.2359,40.1795,40.2077,143100.0
2012-07-23 14:30:00,57.03,57.13,56.99,57.03,138400.0,40.2148,40.2853,40.1866,40.2148,138400.0
2012-07-23 14:40:00,57.03,57.13,57.0,57.13,129300.0,40.2148,40.2853,40.1936,40.2853,129300.0
2012-07-23 14:50:00,57.13,57.13,56.99,57.12,181400.0,40.2853,40.2853,40.1866,40.2782,181400.0
2012-07-23 15:00:00,57.11,57.25,57.02,57.22,294400.0,40.2712,40.3699,40.2077,40.3488,294400.0
2012-07-23 15:10:00,57.22,57.28,57.18,57.26,177500.0,40.3488,40.3911,40.3205,40.377,177500.0
2012-07-23 15:20:00,57.25,57.59,57.25,57.54,373700.0,40.3699,40.6097,40.3699,40.5744,373700.0
2012-07-23 15:30:00,57.54,57.58,57.5,57.58,466000.0,40.5744,40.6026,40.5462,40.6026,466000.0
2012-07-23 15:40:00,57.58,57.66,57.55,57.57,465400.0,40.6026,40.659,40.5815,40.5956,465400.0
2012-07-23 15:50:00,57.58,57.59,57.28,57.3,1069700.0,40.6026,40.6097,40.3911,40.4052,1069700.0
2012-07-24 09:30:00,57.43,57.49,56.8,56.8,332300.0,40.4968,40.5391,40.0526,40.0526,332300.0
2012-07-24 09:40:00,56.81,56.94,56.76,56.84,227000.0,40.0596,40.1513,40.0244,40.0808,227000.0
2012-07-24 09:50:00,56.83,56.99,56.64,56.88,381600.0,40.0737,40.1866,39.9398,40.109,381600.0
2012-07-24 10:00:00,56.88,57.07,56.83,56.84,242300.0,40.109,40.243,40.0737,40.0808,242300.0
2012-07-24 10:10:00,56.84,56.92,56.59,56.61,178200.0,40.0808,40.1372,39.9045,39.9186,178200.0
2012-07-24 10:20:00,56.59,56.75,56.55,56.71,139700.0,39.9045,40.0173,39.8763,39.9891,139700.0
2012-07-24 10:30:00,56.7,56.97,56.65,56.91,237200.0,39.9821,40.1725,39.9468,40.1302,237200.0
2012-07-24 10:40:00,56.92,56.93,56.59,56.6,202400.0,40.1372,40.1443,39.9045,39.9116,202400.0
2012-07-24 10:50:00,56.6,56.87,56.58,56.78,323400.0,39.9116,40.1019,39.8975,40.0385,323400.0
2012-07-24 11:00:00,56.79,56.97,56.74,56.86,152200.0,40.0455,40.1725,40.0103,40.0949,152200.0
2012-07-24 11:10:00,56.86,56.99,56.83,56.98,161800.0,40.0949,40.1866,40.0737,40.1795,161800.0
2012-07-24 11:20:00,56.97,57.17,56.96,57.1,185000.0,40.1725,40.3135,40.1654,40.2641,185000.0
2012-07-24 11:30:00,57.1,57.13,56.84,56.93,192000.0,40.2641,40.2853,40.0808,40.1443,192000.0
2012-07-24 11:40:00,56.94,56.95,56.82,56.86,148700.0,40.1513,40.1584,40.0667,40.0949,148700.0
2012-07-24 11:50:00,56.86,56.92,56.8,56.83,113600.0,40.0949,40.1372,40.0526,40.0737,113600.0
2012-07-24 12:00:00,56.82,56.83,56.51,56.59,223100.0,40.0667,40.0737,39.8481,39.9045,223100.0
2012-07-24 12:10:00,56.59,56.66,56.54,56.54,183800.0,39.9045,39.9539,39.8692,39.8692,183800.0
2012-07-24 12:20:00,56.54,56.54,56.3,56.48,215400.0,39.8692,39.8692,39.7,39.8269,215400.0
2012-07-24 12:30:00,56.48,56.6,56.44,56.56,116400.0,39.8269,39.9116,39.7987,39.8834,116400.0
2012-07-24 12:40:00,56.56,56.77,56.55,56.69,171000.0,39.8834,40.0314,39.8763,39.975,171000.0
2012-07-24 12:50:00,56.7,56.86,56.66,56.83,90700.0,39.9821,40.0949,39.9539,40.0737,90700.0
2012-07-24 13:00:00,56.82,56.82,56.67,56.7,58700.0,40.0667,40.0667,39.9609,39.9821,58700.0
2012-07-24 13:10:00,56.69,56.77,56.62,56.62,89800.0,39.975,40.0314,39.9257,39.9257,89800.0
2012-07-24 13:20:00,56.61,56.64,56.55,56.61,84200.0,39.9186,39.9398,39.8763,39.9186,84200.0
2012-07-24 13:30:00,56.61,56.62,56.53,56.56,105700.0,39.9186,39.9257,39.8622,39.8834,105700.0
2012-07-24 13:40:00,56.55,56.58,56.48,56.51,124700.0,39.8763,39.8975,39.8269,39.8481,124700.0
2012-07-24 13:50:00,56.51,56.78,56.5,56.71,172800.0,39.8481,40.0385,39.841,39.9891,172800.0
2012-07-24 14:00:00,56.72,56.72,56.57,56.63,149000.0,39.9962,39.9962,39.8904,39.9327,149000.0
2012-07-24 14:10:00,56.6,56.64,56.55,56.6,108100.0,39.9116,39.9398,39.8763,39.9116,108100.0
2012-07-24 14:20:00,56.59,56.63,56.41,56.42,109300.0,39.9045,39.9327,39.7776,39.7846,109300.0
2012-07-24 14:30:00,56.42,56.57,56.36,56.52,188300.0,39.7846,39.8904,39.7423,39.8551,188300.0
2012-07-24 14:40:00,56.52,56.58,56.49,56.49,99800.0,39.8551,39.8975,39.834,39.834,99800.0
2012-07-24 14:50:00,56.5,56.53,56.4,56.52,150400.0,39.841,39.8622,39.7705,39.8551,150400.0
2012-07-24 15:00:00,56.51,56.51,56.3,56.3,223000.0,39.8481,39.8481,39.7,39.7,223000.0
2012-07-24 15:10:00,56.3,56.41,56.3,56.36,167300.0,39.7,39.7776,39.7,39.7423,167300.0
2012-07-24 15:20:00,56.35,56.77,56.32,56.76,373400.0,39.7353,40.0314,39.7141,40.0244,373400.0
2012-07-24 15:30:00,56.76,56.77,56.53,56.69,318400.0,40.0244,40.0314,39.8622,39.975,318400.0
2012-07-24 15:40:00,56.7,56.82,56.45,56.53,378700.0,39.9821,40.0667,39.8058,39.8622,378700.0
2012-07-24 15:50:00,56.51,56.85,56.48,56.82,822200.0,39.8481,40.0878,39.8269,40.0667,822200.0
2012-07-25 09:30:00,56.69,57.54,56.5,57.46,566900.0,39.975,40.5744,39.841,40.518,566900.0
2012-07-25 09:40:00,57.48,57.48,57.12,57.23,243600.0,40.5321,40.5321,40.2782,40.3558,243600.0
2012-07-25 09:50:00,57.23,57.33,57.11,57.18,273600.0,40.3558,40.4263,40.2712,40.3205,273600.0
2012-07-25 10:00:00,57.17,57.32,56.85,56.93,449000.0,40.3135,40.4193,40.0878,40.1443,449000.0
2012-07-25 10:10:00,56.93,57.15,56.85,56.99,238300.0,40.1443,40.2994,40.0878,40.1866,238300.0
2012-07-25 10:20:00,56.99,57.08,56.75,56.79,194700.0,40.1866,40.25,40.0173,40.0455,194700.0
2012-07-25 10:30:00,56.78,56.78,56.51,56.56,306500.0,40.0385,40.0385,39.8481,39.8834,306500.0
2012-07-25 10:40:00,56.56,56.79,56.56,56.72,184700.0,39.8834,40.0455,39.8834,39.9962,184700.0
2012-07-25 10:50:00,56.72,56.76,56.4,56.46,298800.0,39.9962,40.0244,39.7705,39.8128,298800.0
2012-07-25 11:00:00,56.48,56.61,56.48,56.52,131000.0,39.8269,39.9186,39.8269,39.8551,131000.0
2012-07-25 11:10:00,56.52,56.73,56.52,56.7,126800.0,39.8551,40.0032,39.8551,39.9821,126800.0
2012-07-25 11:20:00,56.7,56.81,56.66,56.75,134600.0,39.9821,40.0596,39.9539,40.0173,134600.0
2012-07-25 11:30:00,56.74,56.83,56.63,56.83,121600.0,40.0103,40.0737,39.9327,40.0737,121600.0
2012-07-25 11:40:00,56.83,56.89,56.69,56.74,128800.0,40.0737,40.1161,39.975,40.0103,128800.0
2012-07-25 11:50:00,56.71,56.99,56.71,56.91,164200.0,39.9891,40.1866,39.9891,40.1302,164200.0
2012-07-25 12:00:00,56.91,57.0,56.86,56.87,117800.0,40.1302,40.1936,40.0949,40.1019,117800.0
2012-07-25 12:10:00,56.87,56.91,56.77,56.82,76500.0,40.1019,40.1302,40.0314,40.0667,76500.0
2012-07-25 12:20:00,56.82,56.92,56.81,56.86,106000.0,40.0667,40.1372,40.0596,40.0949,106000.0
2012-07-25 12:30:00,56.86,56.98,56.84,56.95,69900.0,40.0949,40.1795,40.0808,40.1584,69900.0
2012-07-25 12:40:00,56.96,57.07,56.88,57.03,86700.0,40.1654,40.243,40.109,40.2148,86700.0
2012-07-25 12:50:00,57.03,57.09,56.99,57.02,95800.0,40.2148,40.2571,40.1866,40.2077,95800.0
2012-07-25 13:00:00,57.02,57.28,57.02,57.28,201900.0,40.2077,40.3911,40.2077,40.3911,201900.0
2012-07-25 13:10:00,57.28,57.34,57.24,57.31,154100.0,40.3911,40.4334,40.3629,40.4122,154100.0
2012-07-25 13:20:00,57.32,57.45,57.29,57.43,230400.0,40.4193,40.5109,40.3981,40.4968,230400.0
2012-07-25 13:30:00,57.43,57.58,57.34,57.55,230800.0,40.4968,40.6026,40.4334,40.5815,230800.0
2012-07-25 13:40:00,57.54,57.55,57.42,57.44,190200.0,40.5744,40.5815,40.4898,40.5039,190200.0
2012-07-25 13:50:00,57.44,57.51,57.39,57.5,184800.0,40.5039,40.5532,40.4686,40.5462,184800.0
2012-07-25 14:00:00,57.5,57.51,57.38,57.45,152200.0,40.5462,40.5532,40.4616,40.5109,152200.0
2012-07-25 14:10:00,57.47,57.51,57.39,57.51,196100.0,40.525,40.5532,40.4686,40.5532,196100.0
2012-07-25 14:20:00,57.51,57.67,57.49,57.66,234900.0,40.5532,40.6661,40.5391,40.659,234900.0
2012-07-25 14:30:00,57.66,57.68,57.57,57.59,174800.0,40.659,40.6731,40.5956,40.6097,174800.0
2012-07-25 14:40:00,57.58,57.68,57.56,57.65,202000.0,40.6026,40.6731,40.5885,40.652,202000.0
2012-07-25 14:50:00,57.65,57.68,57.61,57.61,216500.0,40.652,40.6731,40.6238,40.6238,216500.0
2012-07-25 15:00:00,57.62,57.71,57.61,57.68,355600.0,40.6308,40.6943,40.6238,40.6731,355600.0
2012-07-25 15:10:00,57.69,57.69,57.37,57.41,234200.0,40.6802,40.6802,40.4545,40.4827,234200.0
2012-07-25 15:20:00,57.39,57.39,57.2,57.3,212000.0,40.4686,40.4686,40.3346,40.4052,212000.0
2012-07-25 15:30:00,57.3,57.33,57.18,57.3,301200.0,40.4052,40.4263,40.3205,40.4052,301200.0
2012-07-25 15:40:00,57.3,57.34,57.15,57.27,416800.0,40.4052,40.4334,40.2994,40.384,416800.0
2012-07-25 15:50:00,57.27,57.33,57.15,57.3,813300.0,40.384,40.4263,40.2994,40.4052,813300.0
2012-07-26 09:30:00,58.03,58.77,57.74,58.63,770700.0,40.9199,41.4417,40.7154,41.343,770700.0
2012-07-26 09:40:00,58.65,58.7,58.2,58.26,390000.0,41.3571,41.3924,41.0398,41.0821,390000.0
2012-07-26 09:50:00,58.25,58.54,58.23,58.28,483300.0,41.0751,41.2796,41.061,41.0962,483300.0
2012-07-26 10:00:00,58.27,58.68,58.01,58.58,403300.0,41.0892,41.3783,40.9058,41.3078,403300.0
2012-07-26 10:10:00,58.56,58.6,58.25,58.3,249500.0,41.2937,41.3219,41.0751,41.1103,249500.0
2012-07-26 10:20:00,58.29,58.56,58.28,58.43,322200.0,41.1033,41.2937,41.0962,41.202,322200.0
2012-07-26 10:30:00,58.43,58.49,58.12,58.14,297100.0,41.202,41.2443,40.9834,40.9975,297100.0
2012-07-26 10:40:00,58.14,58.26,57.99,58.16,286800.0,40.9975,41.0821,40.8917,41.0116,286800.0
2012-07-26 10:50:00,58.17,58.3,58.07,58.28,280400.0,41.0186,41.1103,40.9481,41.0962,280400.0
2012-07-26 11:00:00,58.28,58.34,58.02,58.09,222800.0,41.0962,41.1385,40.9129,40.9622,222800.0
2012-07-26 11:10:00,58.09,58.37,58.06,58.37,213400.0,40.9622,41.1597,40.9411,41.1597,213400.0
2012-07-26 11:20:00,58.36,58.37,58.07,58.17,269000.0,41.1526,41.1597,40.9481,41.0186,269000.0
2012-07-26 11:30:00,58.18,58.3,58.15,58.25,265000.0,41.0257,41.1103,41.0045,41.0751,265000.0
2012-07-26 11:40:00,58.25,58.27,58.0,58.14,390100.0,41.0751,41.0892,40.8988,40.9975,390100.0
2012-07-26 11:50:00,58.14,58.32,58.13,58.18,292700.0,40.9975,41.1244,40.9904,41.0257,292700.0
2012-07-26 12:00:00,58.16,58.19,58.02,58.14,191400.0,41.0116,41.0327,40.9129,40.9975,191400.0
2012-07-26 12:10:00,58.12,58.17,57.96,58.09,205800.0,40.9834,41.0186,40.8706,40.9622,205800.0
2012-07-26 12:20:00,58.09,58.16,58.03,58.08,158100.0,40.9622,41.0116,40.9199,40.9552,158100.0
2012-07-26 12:30:00,58.09,58.12,57.99,58.1,105200.0,40.9622,40.9834,40.8917,40.9693,105200.0
2012-07-26 12:40:00,58.09,58.19,58.01,58.05,213600.0,40.9622,41.0327,40.9058,40.934,213600.0
2012-07-26 12:50:00,58.06,58.2,58.0,58.14,136500.0,40.9411,41.0398,40.8988,40.9975,136500.0
2012-07-26 13:00:00,58.13,58.2,58.11,58.13,136100.0,40.9904,41.0398,40.9763,40.9904,136100.0
2012-07-26 13:10:00,58.12,58.12,58.0,58.01,101500.0,40.9834,40.9834,40.8988,40.9058,101500.0
2012-07-26 13:20:00,58.01,58.28,58.0,58.2,128700.0,40.9058,41.0962,40.8988,41.0398,128700.0
2012-07-26 13:30:00,58.21,58.27,58.11,58.15,144000.0,41.0469,41.0892,40.9763,41.0045,144000.0
2012-07-26 13:40:00,58.15,58.16,58.1,58.13,64800.0,41.0045,41.0116,40.9693,40.9904,64800.0
2012-07-26 13:50:00,58.13,58.13,57.99,58.04,139100.0,40.9904,40.9904,40.8917,40.927,139100.0
2012-07-26 14:00:00,58.04,58.25,58.04,58.21,146500.0,40.927,41.0751,40.927,41.0469,146500.0
2012-07-26 14:10:00,58.22,58.24,58.11,58.19,143300.0,41.0539,41.068,40.9763,41.0327,143300.0
2012-07-26 14:20:00,58.17,58.28,58.13,58.27,113200.0,41.0186,41.0962,40.9904,41.0892,113200.0
2012-07-26 14:30:00,58.27,58.27,58.07,58.18,192700.0,41.0892,41.0892,40.9481,41.0257,192700.0
2012-07-26 14:40:00,58.18,58.23,58.12,58.2,107000.0,41.0257,41.061,40.9834,41.0398,107000.0
2012-07-26 14:50:00,58.2,58.3,58.19,58.21,158800.0,41.0398,41.1103,41.0327,41.0469,158800.0
2012-07-26 15:00:00,58.2,58.27,58.11,58.17,164000.0,41.0398,41.0892,40.9763,41.0186,164000.0
2012-07-26 15:10:00,58.17,58.29,58.16,58.21,208400.0,41.0186,41.1033,41.0116,41.0469,208400.0
2012-07-26 15:20:00,58.21,58.31,58.15,58.29,226800.0,41.0469,41.1174,41.0045,41.1033,226800.0
2012-07-26 15:30:00,58.28,58.42,58.26,58.34,304300.0,41.0962,41.1949,41.0821,41.1385,304300.0
2012-07-26 15:40:00,58.35,58.47,58.33,58.33,585700.0,41.1456,41.2302,41.1315,41.1315,585700.0
2012-07-26 15:50:00,58.33,58.36,58.19,58.22,682200.0,41.1315,41.1526,41.0327,41.0539,682200.0
2012-07-27 09:30:00,58.82,58.86,58.31,58.62,466900.0,41.477,41.5052,41.1174,41.336,466900.0
2012-07-27 09:40:00,58.61,58.66,58.46,58.62,366000.0,41.3289,41.3642,41.2231,41.336,366000.0
2012-07-27 09:50:00,58.61,58.78,58.56,58.74,574100.0,41.3289,41.4488,41.2937,41.4206,574100.0
2012-07-27 10:00:00,58.72,58.78,58.55,58.55,287600.0,41.4065,41.4488,41.2866,41.2866,287600.0
2012-07-27 10:10:00,58.54,58.61,58.42,58.53,223000.0,41.2796,41.3289,41.1949,41.2725,223000.0
2012-07-27 10:20:00,58.55,58.69,58.51,58.63,203300.0,41.2866,41.3853,41.2584,41.343,203300.0
2012-07-27 10:30:00,58.64,58.71,58.58,58.69,191300.0,41.3501,41.3994,41.3078,41.3853,191300.0
2012-07-27 10:40:00,58.69,58.83,58.65,58.69,398400.0,41.3853,41.484,41.3571,41.3853,398400.0
2012-07-27 10:50:00,58.7,58.77,58.61,58.72,195000.0,41.3924,41.4417,41.3289,41.4065,195000.0
2012-07-27 11:00:00,58.74,58.86,58.73,58.8,219200.0,41.4206,41.5052,41.4135,41.4629,219200.0
2012-07-27 11:10:00,58.8,58.89,58.74,58.89,314500.0,41.4629,41.5264,41.4206,41.5264,314500.0
2012-07-27 11:20:00,58.89,59.0,58.71,58.73,281700.0,41.5264,41.6039,41.3994,41.4135,281700.0
2012-07-27 11:30:00,58.73,58.87,58.72,58.74,219400.0,41.4135,41.5123,41.4065,41.4206,219400.0
2012-07-27 11:40:00,58.74,58.84,58.74,58.83,172500.0,41.4206,41.4911,41.4206,41.484,172500.0
2012-07-27 11:50:00,58.83,58.94,58.83,58.9,196700.0,41.484,41.5616,41.484,41.5334,196700.0
2012-07-27 12:00:00,58.9,58.91,58.77,58.81,142700.0,41.5334,41.5405,41.4417,41.4699,142700.0
2012-07-27 12:10:00,58.8,58.85,58.79,58.82,162100.0,41.4629,41.4981,41.4558,41.477,162100.0
2012-07-27 12:20:00,58.82,59.0,58.81,58.99,160400.0,41.477,41.6039,41.4699,41.5969,160400.0
2012-07-27 12:30:00,58.99,59.15,58.93,58.94,238600.0,41.5969,41.7097,41.5546,41.5616,238600.0
2012-07-27 12:40:00,58.94,58.96,58.85,58.89,71700.0,41.5616,41.5757,41.4981,41.5264,71700.0
2012-07-27 12:50:00,58.89,58.91,58.83,58.86,108600.0,41.5264,41.5405,41.484,41.5052,108600.0
2012-07-27 13:00:00,58.86,58.91,58.82,58.82,98800.0,41.5052,41.5405,41.477,41.477,98800.0
2012-07-27 13:10:00,58.83,58.83,58.77,58.82,105500.0,41.484,41.484,41.4417,41.477,105500.0
2012-07-27 13:20:00,58.82,59.24,58.74,59.24,403300.0,41.477,41.7732,41.4206,41.7732,403300.0
2012-07-27 13:30:00,59.25,59.51,59.2,59.5,621400.0,41.7802,41.9635,41.745,41.9565,621400.0
2012-07-27 13:40:00,59.51,59.52,59.24,59.29,430500.0,41.9635,41.9706,41.7732,41.8084,430500.0
2012-07-27 13:50:00,59.28,59.41,59.2,59.37,294300.0,41.8014,41.893,41.745,41.8648,294300.0
2012-07-27 14:00:00,59.37,59.45,59.24,59.35,269900.0,41.8648,41.9212,41.7732,41.8507,269900.0
2012-07-27 14:10:00,59.35,59.36,59.23,59.34,164200.0,41.8507,41.8578,41.7661,41.8437,164200.0
2012-07-27 14:20:00,59.33,59.42,59.28,59.29,209000.0,41.8366,41.9001,41.8014,41.8084,209000.0
2012-07-27 14:30:00,59.3,59.47,59.29,59.4,174100.0,41.8155,41.9353,41.8084,41.886,174100.0
2012-07-27 14:40:00,59.4,59.44,59.3,59.32,168900.0,41.886,41.9142,41.8155,41.8296,168900.0
2012-07-27 14:50:00,59.32,59.39,59.29,59.33,191600.0,41.8296,41.8789,41.8084,41.8366,191600.0
2012-07-27 15:00:00,59.33,59.5,59.31,59.49,194800.0,41.8366,41.9565,41.8225,41.9494,194800.0
2012-07-27 15:10:00,59.49,59.53,59.4,59.42,229100.0,41.9494,41.9777,41.886,41.9001,229100.0
2012-07-27 15:20:00,59.42,59.46,59.34,59.43,210000.0,41.9001,41.9283,41.8437,41.9071,210000.0
2012-07-27 15:30:00,59.43,59.49,59.37,59.38,364300.0,41.9071,41.9494,41.8648,41.8719,364300.0
2012-07-27 15:40:00,59.39,59.45,59.33,59.36,409500.0,41.8789,41.9212,41.8366,41.8578,409500.0
2012-07-27 15:50:00,59.37,59.41,59.2,59.35,955400.0,41.8648,41.893,41.745,41.8507,955400.0
2012-07-30 09:30:00,59.25,59.86,59.23,59.56,477400.0,41.7802,42.2104,41.7661,41.9988,477400.0
2012-07-30 09:40:00,59.56,59.58,59.41,59.52,193300.0,41.9988,42.0129,41.893,41.9706,193300.0
2012-07-30 09:50:00,59.52,59.83,59.41,59.8,303500.0,41.9706,42.1892,41.893,42.168,303500.0
2012-07-30 10:00:00,59.79,59.79,59.48,59.53,239800.0,42.161,42.161,41.9424,41.9777,239800.0
2012-07-30 10:10:00,59.52,59.57,59.25,59.33,374100.0,41.9706,42.0059,41.7802,41.8366,374100.0
2012-07-30 10:20:00,59.34,59.61,59.29,59.57,361300.0,41.8437,42.0341,41.8084,42.0059,361300.0
2012-07-30 10:30:00,59.6,59.6,59.41,59.49,323200.0,42.027,42.027,41.893,41.9494,323200.0
2012-07-30 10:40:00,59.49,59.55,59.36,59.43,157500.0,41.9494,41.9918,41.8578,41.9071,157500.0
2012-07-30 10:50:00,59.44,59.57,59.37,59.43,341000.0,41.9142,42.0059,41.8648,41.9071,341000.0
2012-07-30 11:00:00,59.44,59.46,59.33,59.34,169400.0,41.9142,41.9283,41.8366,41.8437,169400.0
2012-07-30 11:10:00,59.35,59.38,59.06,59.09,177000.0,41.8507,41.8719,41.6462,41.6674,177000.0
2012-07-30 11:20:00,59.09,59.22,59.06,59.17,185700.0,41.6674,41.7591,41.6462,41.7238,185700.0
2012-07-30 11:30:00,59.18,59.36,59.17,59.35,176900.0,41.7308,41.8578,41.7238,41.8507,176900.0
2012-07-30 11:40:00,59.36,59.44,59.28,59.4,163700.0,41.8578,41.9142,41.8014,41.886,163700.0
2012-07-30 11:50:00,59.4,59.45,59.37,59.41,142400.0,41.886,41.9212,41.8648,41.893,142400.0
2012-07-30 12:00:00,59.42,59.45,59.33,59.35,125400.0,41.9001,41.9212,41.8366,41.8507,125400.0
2012-07-30 12:10:00,59.35,59.37,59.25,59.27,141200.0,41.8507,41.8648,41.7802,41.7943,141200.0
2012-07-30 12:20:00,59.27,59.33,59.25,59.27,118200.0,41.7943,41.8366,41.7802,41.7943,118200.0
2012-07-30 12:30:00,59.27,59.29,59.2,59.29,111600.0,41.7943,41.8084,41.745,41.8084,111600.0
2012-07-30 12:40:00,59.29,59.43,59.23,59.33,114600.0,41.8084,41.9071,41.7661,41.8366,114600.0
2012-07-30 12:50:00,59.34,59.45,59.26,59.29,103800.0,41.8437,41.9212,41.7873,41.8084,103800.0
2012-07-30 13:00:00,59.29,59.29,59.15,59.22,102100.0,41.8084,41.8084,41.7097,41.7591,102100.0
2012-07-30 13:10:00,59.21,59.25,59.07,59.1,125800.0,41.752,41.7802,41.6533,41.6744,125800.0
2012-07-30 13:20:00,59.11,59.25,59.09,59.25,205700.0,41.6815,41.7802,41.6674,41.7802,205700.0
2012-07-30 13:30:00,59.25,59.3,59.17,59.18,113600.0,41.7802,41.8155,41.7238,41.7308,113600.0
2012-07-30 13:40:00,59.16,59.17,59.03,59.06,113300.0,41.7167,41.7238,41.6251,41.6462,113300.0
2012-07-30 13:50:00,59.06,59.15,59.03,59.08,85100.0,41.6462,41.7097,41.6251,41.6603,85100.0
2012-07-30 14:00:00,59.09,59.1,59.03,59.03,129000.0,41.6674,41.6744,41.6251,41.6251,129000.0
2012-07-30 14:10:00,59.03,59.13,58.98,59.08,123800.0,41.6251,41.6956,41.5898,41.6603,123800.0
2012-07-30 14:20:00,59.08,59.15,59.03,59.08,96000.0,41.6603,41.7097,41.6251,41.6603,96000.0
2012-07-30 14:30:00,59.08,59.2,59.07,59.17,90700.0,41.6603,41.745,41.6533,41.7238,90700.0
2012-07-30 14:40:00,59.17,59.27,59.17,59.24,99800.0,41.7238,41.7943,41.7238,41.7732,99800.0
2012-07-30 14:50:00,59.24,59.27,59.19,59.21,70600.0,41.7732,41.7943,41.7379,41.752,70600.0
2012-07-30 15:00:00,59.22,59.22,59.01,59.03,94600.0,41.7591,41.7591,41.611,41.6251,94600.0
2012-07-30 15:10:00,59.03,59.09,58.96,59.09,173300.0,41.6251,41.6674,41.5757,41.6674,173300.0
2012-07-30 15:20:00,59.08,59.16,59.01,59.1,149300.0,41.6603,41.7167,41.611,41.6744,149300.0
2012-07-30 15:30:00,59.12,59.19,59.02,59.04,222000.0,41.6885,41.7379,41.618,41.6321,222000.0
2012-07-30 15:40:00,59.03,59.15,59.03,59.13,210500.0,41.6251,41.7097,41.6251,41.6956,210500.0
2012-07-30 15:50:00,59.14,59.2,59.06,59.15,461800.0,41.7026,41.745,41.6462,41.7097,461800.0
2012-07-31 09:30:00,59.19,59.77,59.15,59.72,493200.0,41.7379,42.1469,41.7097,42.1116,493200.0
2012-07-31 09:40:00,59.72,59.76,59.57,59.69,350100.0,42.1116,42.1398,42.0059,42.0905,350100.0
2012-07-31 09:50:00,59.68,59.7,59.36,59.56,424500.0,42.0834,42.0975,41.8578,41.9988,424500.0
2012-07-31 10:00:00,59.57,59.73,59.15,59.3,468400.0,42.0059,42.1187,41.7097,41.8155,468400.0
2012-07-31 10:10:00,59.3,59.67,59.22,59.63,320300.0,41.8155,42.0764,41.7591,42.0482,320300.0
2012-07-31 10:20:00,59.64,59.98,59.62,59.83,426100.0,42.0552,42.295,42.0411,42.1892,426100.0
2012-07-31 10:30:00,59.83,59.91,59.73,59.79,245900.0,42.1892,42.2456,42.1187,42.161,245900.0
2012-07-31 10:40:00,59.78,60.0,59.68,59.97,449200.0,42.1539,42.3091,42.0834,42.2879,449200.0
2012-07-31 10:50:00,59.97,60.15,59.95,60.02,558900.0,42.2879,42.4148,42.2738,42.3232,558900.0
2012-07-31 11:00:00,60.02,60.07,59.88,59.97,201800.0,42.3232,42.3584,42.2245,42.2879,201800.0
2012-07-31 11:10:00,59.97,60.19,59.97,60.06,236400.0,42.2879,42.4431,42.2879,42.3514,236400.0
2012-07-31 11:20:00,60.07,60.14,59.98,59.98,199600.0,42.3584,42.4078,42.295,42.295,199600.0
2012-07-31 11:30:00,59.99,60.06,59.94,60.01,121100.0,42.302,42.3514,42.2668,42.3161,121100.0
2012-07-31 11:40:00,60.01,60.01,59.73,59.75,183200.0,42.3161,42.3161,42.1187,42.1328,183200.0
2012-07-31 11:50:00,59.74,59.92,59.74,59.8,170100.0,42.1257,42.2527,42.1257,42.168,170100.0
2012-07-31 12:00:00,59.79,59.8,59.46,59.7,258400.0,42.161,42.168,41.9283,42.0975,258400.0
2012-07-31 12:10:00,59.7,59.71,59.37,59.58,243300.0,42.0975,42.1046,41.8648,42.0129,243300.0
2012-07-31 12:20:00,59.58,59.65,59.48,59.65,199400.0,42.0129,42.0623,41.9424,42.0623,199400.0
2012-07-31 12:30:00,59.6,59.68,59.57,59.63,94700.0,42.027,42.0834,42.0059,42.0482,94700.0
2012-07-31 12:40:00,59.64,59.68,59.48,59.56,185800.0,42.0552,42.0834,41.9424,41.9988,185800.0
2012-07-31 12:50:00,59.57,59.63,59.47,59.52,127800.0,42.0059,42.0482,41.9353,41.9706,127800.0
2012-07-31 13:00:00,59.52,59.61,59.39,59.59,318000.0,41.9706,42.0341,41.8789,42.02,318000.0
2012-07-31 13:10:00,59.57,59.6,59.48,59.58,159400.0,42.0059,42.027,41.9424,42.0129,159400.0
2012-07-31 13:20:00,59.57,59.85,59.55,59.84,134600.0,42.0059,42.2033,41.9918,42.1962,134600.0
2012-07-31 13:30:00,59.85,59.85,59.65,59.66,207700.0,42.2033,42.2033,42.0623,42.0693,207700.0
2012-07-31 13:40:00,59.65,59.66,59.51,59.56,181800.0,42.0623,42.0693,41.9635,41.9988,181800.0
2012-07-31 13:50:00,59.56,59.66,59.53,59.57,167500.0,41.9988,42.0693,41.9777,42.0059,167500.0
2012-07-31 14:00:00,59.56,59.68,59.54,59.68,205600.0,41.9988,42.0834,41.9847,42.0834,205600.0
2012-07-31 14:10:00,59.68,59.79,59.68,59.79,205600.0,42.0834,42.161,42.0834,42.161,205600.0
2012-07-31 14:20:00,59.79,59.94,59.76,59.88,274700.0,42.161,42.2668,42.1398,42.2245,274700.0
2012-07-31 14:30:00,59.88,59.92,59.73,59.77,172400.0,42.2245,42.2527,42.1187,42.1469,172400.0
2012-07-31 14:40:00,59.77,59.86,59.75,59.8,161100.0,42.1469,42.2104,42.1328,42.168,161100.0
2012-07-31 14:50:00,59.81,59.83,59.67,59.68,230600.0,42.1751,42.1892,42.0764,42.0834,230600.0
2012-07-31 15:00:00,59.69,59.69,59.58,59.65,194700.0,42.0905,42.0905,42.0129,42.0623,194700.0
2012-07-31 15:10:00,59.64,59.76,59.63,59.76,189400.0,42.0552,42.1398,42.0482,42.1398,189400.0
2012-07-31 15:20:00,59.76,59.8,59.72,59.73,220100.0,42.1398,42.168,42.1116,42.1187,220100.0
2012-07-31 15:30:00,59.74,59.78,59.67,59.69,225400.0,42.1257,42.1539,42.0764,42.0905,225400.0
2012-07-31 15:40:00,59.69,59.73,59.63,59.64,281500.0,42.0905,42.1187,42.0482,42.0552,281500.0
2012-07-31 15:50:00,59.64,59.77,59.63,59.65,919000.0,42.0552,42.1469,42.0482,42.0623,919000.0
2012-08-01 09:30:00,60.03,60.09,59.22,59.25,667000.0,42.3302,42.3725,41.7591,41.7802,667000.0
2012-08-01 09:40:00,59.25,59.28,59.06,59.28,291700.0,41.7802,41.8014,41.6462,41.8014,291700.0
2012-08-01 09:50:00,59.28,59.88,59.28,59.71,371700.0,41.8014,42.2245,41.8014,42.1046,371700.0
2012-08-01 10:00:00,59.7,59.98,59.61,59.96,317100.0,42.0975,42.295,42.0341,42.2809,317100.0
2012-08-01 10:10:00,59.97,59.98,59.72,59.75,299800.0,42.2879,42.295,42.1116,42.1328,299800.0
2012-08-01 10:20:00,59.75,59.93,59.74,59.91,176200.0,42.1328,42.2597,42.1257,42.2456,176200.0
2012-08-01 10:30:00,59.92,60.1,59.8,60.01,355900.0,42.2527,42.3796,42.168,42.3161,355900.0
2012-08-01 10:40:00,60.03,60.15,59.92,60.09,274900.0,42.3302,42.4148,42.2527,42.3725,274900.0
2012-08-01 10:50:00,60.1,60.17,59.9,59.97,188500.0,42.3796,42.4289,42.2386,42.2879,188500.0
2012-08-01 11:00:00,59.98,60.0,59.85,59.96,126500.0,42.295,42.3091,42.2033,42.2809,126500.0
2012-08-01 11:10:00,59.97,59.97,59.68,59.81,252100.0,42.2879,42.2879,42.0834,42.1751,252100.0
2012-08-01 11:20:00,59.81,59.84,59.67,59.81,209400.0,42.1751,42.1962,42.0764,42.1751,209400.0
2012-08-01 11:30:00,59.81,59.82,59.68,59.72,126600.0,42.1751,42.1821,42.0834,42.1116,126600.0
2012-08-01 11:40:00,59.74,59.77,59.67,59.69,179100.0,42.1257,42.1469,42.0764,42.0905,179100.0
2012-08-01 11:50:00,59.68,59.76,59.61,59.65,80900.0,42.0834,42.1398,42.0341,42.0623,80900.0
2012-08-01 12:00:00,59.64,59.8,59.62,59.78,72700.0,42.0552,42.168,42.0411,42.1539,72700.0
2012-08-01 12:10:00,59.77,59.78,59.68,59.75,83600.0,42.1469,42.1539,42.0834,42.1328,83600.0
2012-08-01 12:20:00,59.78,59.82,59.7,59.8,109500.0,42.1539,42.1821,42.0975,42.168,109500.0
2012-08-01 12:30:00,59.82,59.86,59.75,59.82,100600.0,42.1821,42.2104,42.1328,42.1821,100600.0
2012-08-01 12:40:00,59.82,59.83,59.72,59.73,73100.0,42.1821,42.1892,42.1116,42.1187,73100.0
2012-08-01 12:50:00,59.72,59.79,59.71,59.77,95400.0,42.1116,42.161,42.1046,42.1469,95400.0
2012-08-01 13:00:00,59.77,59.85,59.77,59.78,86500.0,42.1469,42.2033,42.1469,42.1539,86500.0
2012-08-01 13:10:00,59.79,59.82,59.65,59.66,70600.0,42.161,42.1821,42.0623,42.0693,70600.0
2012-08-01 13:20:00,59.66,59.74,59.62,59.65,73200.0,42.0693,42.1257,42.0411,42.0623,73200.0
2012-08-01 13:30:00,59.65,59.66,59.56,59.65,67700.0,42.0623,42.0693,41.9988,42.0623,67700.0
2012-08-01 13:40:00,59.64,59.7,59.59,59.64,129000.0,42.0552,42.0975,42.02,42.0552,129000.0
2012-08-01 13:50:00,59.64,59.67,59.56,59.56,103700.0,42.0552,42.0764,41.9988,41.9988,103700.0
2012-08-01 14:00:00,59.57,59.68,59.51,59.63,142500.0,42.0059,42.0834,41.9635,42.0482,142500.0
2012-08-01 14:10:00,59.63,59.64,59.2,59.28,330800.0,42.0482,42.0552,41.745,41.8014,330800.0
2012-08-01 14:20:00,59.27,59.59,59.25,59.56,308700.0,41.7943,42.02,41.7802,41.9988,308700.0
2012-08-01 14:30:00,59.57,59.67,59.49,59.61,217800.0,42.0059,42.0764,41.9494,42.0341,217800.0
2012-08-01 14:40:00,59.61,59.66,59.34,59.47,129400.0,42.0341,42.0693,41.8437,41.9353,129400.0
2012-08-01 14:50:00,59.47,59.56,59.38,59.53,155000.0,41.9353,41.9988,41.8719,41.9777,155000.0
2012-08-01 15:00:00,59.53,59.65,59.32,59.62,179000.0,41.9777,42.0623,41.8296,42.0411,179000.0
2012-08-01 15:10:00,59.63,59.66,59.48,59.59,166400.0,42.0482,42.0693,41.9424,42.02,166400.0
2012-08-01 15:20:00,59.59,59.83,59.56,59.72,174000.0,42.02,42.1892,41.9988,42.1116,174000.0
2012-08-01 15:30:00,59.73,59.8,59.57,59.66,192000.0,42.1187,42.168,42.0059,42.0693,192000.0
2012-08-01 15:40:00,59.66,59.74,59.5,59.56,267400.0,42.0693,42.1257,41.9565,41.9988,267400.0
2012-08-01 15:50:00,59.56,59.63,59.46,59.51,524800.0,41.9988,42.0482,41.9283,41.9635,524800.0
2012-08-02 09:30:00,58.7,58.95,58.36,58.62,611400.0,41.3924,41.5687,41.1526,41.336,611400.0
2012-08-02 09:40:00,58.63,59.35,58.63,59.26,490700.0,41.343,41.8507,41.343,41.7873,490700.0
2012-08-02 09:50:00,59.24,59.35,58.98,59.28,353900.0,41.7732,41.8507,41.5898,41.8014,353900.0
2012-08-02 10:00:00,59.28,59.58,59.24,59.58,209400.0,41.8014,42.0129,41.7732,42.0129,209400.0
2012-08-02 10:10:00,59.56,59.63,59.35,59.37,150900.0,41.9988,42.0482,41.8507,41.8648,150900.0
2012-08-02 10:20:00,59.39,59.7,59.34,59.55,322600.0,41.8789,42.0975,41.8437,41.9918,322600.0
2012-08-02 10:30:00,59.56,59.59,59.19,59.23,196300.0,41.9988,42.02,41.7379,41.7661,196300.0
2012-08-02 10:40:00,59.24,59.28,59.16,59.24,190600.0,41.7732,41.8014,41.7167,41.7732,190600.0
2012-08-02 10:50:00,59.23,59.29,58.88,58.91,303700.0,41.7661,41.8084,41.5193,41.5405,303700.0
2012-08-02 11:00:00,58.91,58.97,58.66,58.82,363700.0,41.5405,41.5828,41.3642,41.477,363700.0
2012-08-02 11:10:00,58.82,58.82,58.66,58.71,194000.0,41.477,41.477,41.3642,41.3994,194000.0
2012-08-02 11:20:00,58.72,58.77,58.6,58.75,317400.0,41.4065,41.4417,41.3219,41.4276,317400.0
2012-08-02 11:30:00,58.74,58.76,58.42,58.49,343500.0,41.4206,41.4347,41.1949,41.2443,343500.0
2012-08-02 11:40:00,58.49,58.51,58.4,58.5,188300.0,41.2443,41.2584,41.1808,41.2513,188300.0
2012-08-02 11:50:00,58.5,58.52,58.34,58.45,298800.0,41.2513,41.2654,41.1385,41.2161,298800.0
2012-08-02 12:00:00,58.45,58.66,58.42,58.6,236400.0,41.2161,41.3642,41.1949,41.3219,236400.0
2012-08-02 12:10:00,58.58,58.62,58.55,58.58,160000.0,41.3078,41.336,41.2866,41.3078,160000.0
2012-08-02 12:20:00,58.58,58.6,58.47,58.54,169000.0,41.3078,41.3219,41.2302,41.2796,169000.0
2012-08-02 12:30:00,58.54,58.54,58.16,58.42,284400.0,41.2796,41.2796,41.0116,41.1949,284400.0
2012-08-02 12:40:00,58.43,58.51,58.42,58.47,142700.0,41.202,41.2584,41.1949,41.2302,142700.0
2012-08-02 12:50:00,58.48,58.58,58.37,58.56,194300.0,41.2372,41.3078,41.1597,41.2937,194300.0
2012-08-02 13:00:00,58.55,58.66,58.46,58.66,156300.0,41.2866,41.3642,41.2231,41.3642,156300.0
2012-08-02 13:10:00,58.66,58.73,58.5,58.58,124600.0,41.3642,41.4135,41.2513,41.3078,124600.0
2012-08-02 13:20:00,58.58,58.67,58.53,58.66,124500.0,41.3078,41.3712,41.2725,41.3642,124500.0
2012-08-02 13:30:00,58.67,58.68,58.54,58.55,101900.0,41.3712,41.3783,41.2796,41.2866,101900.0
2012-08-02 13:40:00,58.56,58.62,58.51,58.55,122400.0,41.2937,41.336,41.2584,41.2866,122400.0
2012-08-02 13:50:00,58.55,58.6,58.39,58.39,164000.0,41.2866,41.3219,41.1738,41.1738,164000.0
2012-08-02 14:00:00,58.4,58.53,58.4,58.53,114900.0,41.1808,41.2725,41.1808,41.2725,114900.0
2012-08-02 14:10:00,58.53,58.58,58.45,58.55,160900.0,41.2725,41.3078,41.2161,41.2866,160900.0
2012-08-02 14:20:00,58.54,58.63,58.5,58.57,142700.0,41.2796,41.343,41.2513,41.3007,142700.0
2012-08-02 14:30:00,58.57,58.78,58.53,58.67,170600.0,41.3007,41.4488,41.2725,41.3712,170600.0
2012-08-02 14:40:00,58.68,58.75,58.63,58.7,132500.0,41.3783,41.4276,41.343,41.3924,132500.0
2012-08-02 14:50:00,58.7,58.73,58.5,58.59,124700.0,41.3924,41.4135,41.2513,41.3148,124700.0
2012-08-02 15:00:00,58.59,58.85,58.59,58.73,162500.0,41.3148,41.4981,41.3148,41.4135,162500.0
2012-08-02 15:10:00,58.74,58.81,58.6,58.76,152100.0,41.4206,41.4699,41.3219,41.4347,152100.0
2012-08-02 15:20:00,58.77,58.88,58.75,58.76,148700.0,41.4417,41.5193,41.4276,41.4347,148700.0
2012-08-02 15:30:00,58.76,58.91,58.76,58.81,284800.0,41.4347,41.5405,41.4347,41.4699,284800.0
2012-08-02 15:40:00,58.82,58.82,58.67,58.8,258700.0,41.477,41.477,41.3712,41.4629,258700.0
2012-08-02 15:50:00,58.8,59.04,58.77,58.87,910400.0,41.4629,41.6321,41.4417,41.5123,910400.0
2012-08-03 09:30:00,59.91,60.24,59.32,59.33,650000.0,42.2456,42.4783,41.8296,41.8366,650000.0
2012-08-03 09:40:00,59.32,59.94,59.31,59.81,457200.0,41.8296,42.2668,41.8225,42.1751,457200.0
2012-08-03 09:50:00,59.82,59.84,59.65,59.76,258000.0,42.1821,42.1962,42.0623,42.1398,258000.0
2012-08-03 10:00:00,59.76,59.88,59.75,59.8,228900.0,42.1398,42.2245,42.1328,42.168,228900.0
2012-08-03 10:10:00,59.8,59.86,59.71,59.72,167000.0,42.168,42.2104,42.1046,42.1116,167000.0
2012-08-03 10:20:00,59.72,59.9,59.7,59.88,228000.0,42.1116,42.2386,42.0975,42.2245,228000.0
2012-08-03 10:30:00,59.89,59.89,59.77,59.8,139600.0,42.2315,42.2315,42.1469,42.168,139600.0
2012-08-03 10:40:00,59.8,59.86,59.61,59.73,165000.0,42.168,42.2104,42.0341,42.1187,165000.0
2012-08-03 10:50:00,59.73,59.83,59.58,59.74,214200.0,42.1187,42.1892,42.0129,42.1257,214200.0
2012-08-03 11:00:00,59.74,59.81,59.69,59.78,296800.0,42.1257,42.1751,42.0905,42.1539,296800.0
2012-08-03 11:10:00,59.78,60.0,59.75,59.91,282600.0,42.1539,42.3091,42.1328,42.2456,282600.0
2012-08-03 11:20:00,59.91,60.05,59.9,60.01,269000.0,42.2456,42.3443,42.2386,42.3161,269000.0
2012-08-03 11:30:00,60.01,60.09,59.99,60.03,228400.0,42.3161,42.3725,42.302,42.3302,228400.0
2012-08-03 11:40:00,60.03,60.1,59.97,60.08,337400.0,42.3302,42.3796,42.2879,42.3655,337400.0
2012-08-03 11:50:00,60.09,60.28,60.08,60.28,220600.0,42.3725,42.5065,42.3655,42.5065,220600.0
2012-08-03 12:00:00,60.27,60.33,60.05,60.07,240400.0,42.4995,42.5418,42.3443,42.3584,240400.0
2012-08-03 12:10:00,60.06,60.06,59.96,60.01,248500.0,42.3514,42.3514,42.2809,42.3161,248500.0
2012-08-03 12:20:00,60.01,60.19,60.0,60.1,281400.0,42.3161,42.4431,42.3091,42.3796,281400.0
2012-08-03 12:30:00,60.09,60.17,60.01,60.12,186000.0,42.3725,42.4289,42.3161,42.3937,186000.0
2012-08-03 12:40:00,60.12,60.18,60.02,60.03,233900.0,42.3937,42.436,42.3232,42.3302,233900.0
2012-08-03 12:50:00,60.03,60.17,60.01,60.07,327300.0,42.3302,42.4289,42.3161,42.3584,327300.0
2012-08-03 13:00:00,60.07,60.13,60.03,60.11,179700.0,42.3584,42.4007,42.3302,42.3866,179700.0
2012-08-03 13:10:00,60.1,60.19,60.06,60.11,188700.0,42.3796,42.4431,42.3514,42.3866,188700.0
2012-08-03 13:20:00,60.11,60.13,60.06,60.11,99400.0,42.3866,42.4007,42.3514,42.3866,99400.0
2012-08-03 13:30:00,60.1,60.18,60.06,60.12,195800.0,42.3796,42.436,42.3514,42.3937,195800.0
2012-08-03 13:40:00,60.12,60.16,60.03,60.05,130000.0,42.3937,42.4219,42.3302,42.3443,130000.0
2012-08-03 13:50:00,60.05,60.11,60.03,60.09,154500.0,42.3443,42.3866,42.3302,42.3725,154500.0
2012-08-03 14:00:00,60.09,60.15,60.05,60.13,229200.0,42.3725,42.4148,42.3443,42.4007,229200.0
2012-08-03 14:10:00,60.11,60.16,60.1,60.13,143700.0,42.3866,42.4219,42.3796,42.4007,143700.0
2012-08-03 14:20:00,60.12,60.21,60.11,60.16,134500.0,42.3937,42.4572,42.3866,42.4219,134500.0
2012-08-03 14:30:00,60.16,60.18,60.12,60.14,82900.0,42.4219,42.436,42.3937,42.4078,82900.0
2012-08-03 14:40:00,60.14,60.17,60.08,60.11,100200.0,42.4078,42.4289,42.3655,42.3866,100200.0
2012-08-03 14:50:00,60.12,60.24,60.1,60.21,101700.0,42.3937,42.4783,42.3796,42.4572,101700.0
2012-08-03 15:00:00,60.22,60.3,60.21,60.3,133700.0,42.4642,42.5206,42.4572,42.5206,133700.0
2012-08-03 15:10:00,60.29,60.31,60.17,60.18,109500.0,42.5136,42.5277,42.4289,42.436,109500.0
2012-08-03 15:20:00,60.18,60.26,60.15,60.22,209800.0,42.436,42.4924,42.4148,42.4642,209800.0
2012-08-03 15:30:00,60.2,60.21,60.09,60.18,268200.0,42.4501,42.4572,42.3725,42.436,268200.0
2012-08-03 15:40:00,60.18,60.33,60.15,60.3,293800.0,42.436,42.5418,42.4148,42.5206,293800.0
2012-08-03 15:50:00,60.3,60.35,60.18,60.26,706800.0,42.5206,42.5559,42.436,42.4924,706800.0
2012-08-06 09:30:00,60.43,60.5,60.01,60.25,291100.0,42.6123,42.6616,42.3161,42.4854,291100.0
2012-08-06 09:40:00,60.27,60.45,60.13,60.42,248600.0,42.4995,42.6264,42.4007,42.6052,248600.0
2012-08-06 09:50:00,60.43,60.49,60.38,60.38,181900.0,42.6123,42.6546,42.577,42.577,181900.0
2012-08-06 10:00:00,60.39,60.5,60.34,60.48,118400.0,42.5841,42.6616,42.5488,42.6475,118400.0
2012-08-06 10:10:00,60.47,60.48,60.29,60.4,263300.0,42.6405,42.6475,42.5136,42.5911,263300.0
2012-08-06 10:20:00,60.41,60.47,60.34,60.4,100900.0,42.5982,42.6405,42.5488,42.5911,100900.0
2012-08-06 10:30:00,60.4,60.46,60.26,60.3,178300.0,42.5911,42.6334,42.4924,42.5206,178300.0
2012-08-06 10:40:00,60.3,60.38,60.19,60.26,255300.0,42.5206,42.577,42.4431,42.4924,255300.0
2012-08-06 10:50:00,60.27,60.31,60.16,60.17,204000.0,42.4995,42.5277,42.4219,42.4289,204000.0
2012-08-06 11:00:00,60.17,60.24,60.16,60.16,132100.0,42.4289,42.4783,42.4219,42.4219,132100.0
2012-08-06 11:10:00,60.16,60.19,60.05,60.19,187400.0,42.4219,42.4431,42.3443,42.4431,187400.0
2012-08-06 11:20:00,60.2,60.28,60.13,60.17,150000.0,42.4501,42.5065,42.4007,42.4289,150000.0
2012-08-06 11:30:00,60.17,60.27,60.13,60.22,97600.0,42.4289,42.4995,42.4007,42.4642,97600.0
2012-08-06 11:40:00,60.22,60.25,60.16,60.23,83400.0,42.4642,42.4854,42.4219,42.4713,83400.0
2012-08-06 11:50:00,60.22,60.34,60.22,60.3,99500.0,42.4642,42.5488,42.4642,42.5206,99500.0
2012-08-06 12:00:00,60.3,60.3,60.22,60.22,113800.0,42.5206,42.5206,42.4642,42.4642,113800.0
2012-08-06 12:10:00,60.22,60.25,60.15,60.2,75400.0,42.4642,42.4854,42.4148,42.4501,75400.0
2012-08-06 12:20:00,60.2,60.25,60.16,60.22,60800.0,42.4501,42.4854,42.4219,42.4642,60800.0
2012-08-06 12:30:00,60.23,60.32,60.22,60.27,67600.0,42.4713,42.5347,42.4642,42.4995,67600.0
2012-08-06 12:40:00,60.28,60.38,60.25,60.38,205700.0,42.5065,42.577,42.4854,42.577,205700.0
2012-08-06 12:50:00,60.38,60.49,60.33,60.46,188700.0,42.577,42.6546,42.5418,42.6334,188700.0
2012-08-06 13:00:00,60.45,60.47,60.37,60.44,204300.0,42.6264,42.6405,42.57,42.6193,204300.0
2012-08-06 13:10:00,60.44,60.48,60.39,60.41,244100.0,42.6193,42.6475,42.5841,42.5982,244100.0
2012-08-06 13:20:00,60.41,60.49,60.39,60.49,143900.0,42.5982,42.6546,42.5841,42.6546,143900.0
2012-08-06 13:30:00,60.49,60.5,60.44,60.44,156200.0,42.6546,42.6616,42.6193,42.6193,156200.0
2012-08-06 13:40:00,60.43,60.44,60.28,60.31,208600.0,42.6123,42.6193,42.5065,42.5277,208600.0
2012-08-06 13:50:00,60.31,60.36,60.28,60.28,110200.0,42.5277,42.5629,42.5065,42.5065,110200.0
2012-08-06 14:00:00,60.29,60.36,60.25,60.29,118400.0,42.5136,42.5629,42.4854,42.5136,118400.0
2012-08-06 14:10:00,60.3,60.36,60.25,60.31,81400.0,42.5206,42.5629,42.4854,42.5277,81400.0
2012-08-06 14:20:00,60.32,60.32,60.2,60.21,151000.0,42.5347,42.5347,42.4501,42.4572,151000.0
2012-08-06 14:30:00,60.21,60.25,60.2,60.23,91700.0,42.4572,42.4854,42.4501,42.4713,91700.0
2012-08-06 14:40:00,60.23,60.27,60.2,60.27,81500.0,42.4713,42.4995,42.4501,42.4995,81500.0
2012-08-06 14:50:00,60.26,60.29,60.09,60.14,165200.0,42.4924,42.5136,42.3725,42.4078,165200.0
2012-08-06 15:00:00,60.14,60.27,60.14,60.2,107000.0,42.4078,42.4995,42.4078,42.4501,107000.0
2012-08-06 15:10:00,60.2,60.3,60.19,60.2,187600.0,42.4501,42.5206,42.4431,42.4501,187600.0
2012-08-06 15:20:00,60.2,60.25,60.19,60.25,108200.0,42.4501,42.4854,42.4431,42.4854,108200.0
2012-08-06 15:30:00,60.24,60.3,60.2,60.27,98900.0,42.4783,42.5206,42.4501,42.4995,98900.0
2012-08-06 15:40:00,60.26,60.27,60.15,60.2,193100.0,42.4924,42.4995,42.4148,42.4501,193100.0
2012-08-06 15:50:00,60.21,60.25,60.07,60.11,452200.0,42.4572,42.4854,42.3584,42.3866,452200.0
2012-08-07 09:30:00,60.33,60.5,60.24,60.29,224300.0,42.5418,42.6616,42.4783,42.5136,224300.0
2012-08-07 09:40:00,60.28,60.54,60.28,60.44,380700.0,42.5065,42.6899,42.5065,42.6193,380700.0
2012-08-07 09:50:00,60.46,60.68,60.35,60.68,267500.0,42.6334,42.7886,42.5559,42.7886,267500.0
2012-08-07 10:00:00,60.68,60.9,60.58,60.87,285800.0,42.7886,42.9437,42.7181,42.9226,285800.0
2012-08-07 10:10:00,60.86,61.13,60.81,61.12,535300.0,42.9155,43.1059,42.8802,43.0988,535300.0
2012-08-07 10:20:00,61.11,61.24,60.76,60.78,339100.0,43.0918,43.1835,42.845,42.8591,339100.0
2012-08-07 10:30:00,60.78,61.27,60.78,60.93,393200.0,42.8591,43.2046,42.8591,42.9649,393200.0
2012-08-07 10:40:00,60.94,60.98,60.76,60.78,241400.0,42.9719,43.0001,42.845,42.8591,241400.0
2012-08-07 10:50:00,60.79,61.08,60.78,60.9,196700.0,42.8661,43.0706,42.8591,42.9437,196700.0
2012-08-07 11:00:00,60.9,60.93,60.77,60.84,205900.0,42.9437,42.9649,42.852,42.9014,205900.0
2012-08-07 11:10:00,60.83,60.83,60.56,60.64,275800.0,42.8943,42.8943,42.704,42.7604,275800.0
2012-08-07 11:20:00,60.65,60.72,60.57,60.66,230400.0,42.7674,42.8168,42.711,42.7745,230400.0
2012-08-07 11:30:00,60.67,61.0,60.67,61.0,260600.0,42.7815,43.0142,42.7815,43.0142,260600.0
2012-08-07 11:40:00,61.0,61.07,60.97,61.04,178100.0,43.0142,43.0636,42.9931,43.0424,178100.0
2012-08-07 11:50:00,61.03,61.2,61.0,61.09,188000.0,43.0354,43.1553,43.0142,43.0777,188000.0
2012-08-07 12:00:00,61.08,61.12,60.94,60.96,155700.0,43.0706,43.0988,42.9719,42.986,155700.0
2012-08-07 12:10:00,60.96,61.01,60.91,61.0,192800.0,42.986,43.0213,42.9508,43.0142,192800.0
2012-08-07 12:20:00,61.0,61.03,60.98,61.02,177700.0,43.0142,43.0354,43.0001,43.0283,177700.0
2012-08-07 12:30:00,61.01,61.27,61.0,61.26,227400.0,43.0213,43.2046,43.0142,43.1976,227400.0
2012-08-07 12:40:00,61.27,61.27,61.12,61.21,119600.0,43.2046,43.2046,43.0988,43.1623,119600.0
2012-08-07 12:50:00,61.2,61.3,61.2,61.3,143100.0,43.1553,43.2258,43.1553,43.2258,143100.0
2012-08-07 13:00:00,61.3,61.36,61.18,61.27,449900.0,43.2258,43.2681,43.1412,43.2046,449900.0
2012-08-07 13:10:00,61.27,61.36,61.2,61.24,131800.0,43.2046,43.2681,43.1553,43.1835,131800.0
2012-08-07 13:20:00,61.23,61.29,61.21,61.28,115700.0,43.1764,43.2187,43.1623,43.2117,115700.0
2012-08-07 13:30:00,61.28,61.3,61.23,61.25,162900.0,43.2117,43.2258,43.1764,43.1905,162900.0
2012-08-07 13:40:00,61.24,61.33,61.22,61.3,159500.0,43.1835,43.2469,43.1694,43.2258,159500.0
2012-08-07 13:50:00,61.29,61.34,61.23,61.31,139100.0,43.2187,43.254,43.1764,43.2328,139100.0
2012-08-07 14:00:00,61.32,61.38,61.3,61.31,129500.0,43.2399,43.2822,43.2258,43.2328,129500.0
2012-08-07 14:10:00,61.31,61.39,61.3,61.34,151200.0,43.2328,43.2892,43.2258,43.254,151200.0
2012-08-07 14:20:00,61.34,61.34,61.23,61.24,218900.0,43.254,43.254,43.1764,43.1835,218900.0
2012-08-07 14:30:00,61.23,61.37,61.22,61.28,181600.0,43.1764,43.2751,43.1694,43.2117,181600.0
2012-08-07 14:40:00,61.27,61.33,61.24,61.29,126700.0,43.2046,43.2469,43.1835,43.2187,126700.0
2012-08-07 14:50:00,61.29,61.36,61.22,61.3,156600.0,43.2187,43.2681,43.1694,43.2258,156600.0
2012-08-07 15:00:00,61.3,61.31,61.2,61.29,202200.0,43.2258,43.2328,43.1553,43.2187,202200.0
2012-08-07 15:10:00,61.29,61.37,61.27,61.31,215800.0,43.2187,43.2751,43.2046,43.2328,215800.0
2012-08-07 15:20:00,61.31,61.37,61.25,61.31,252000.0,43.2328,43.2751,43.1905,43.2328,252000.0
2012-08-07 15:30:00,61.31,61.34,61.2,61.26,277600.0,43.2328,43.254,43.1553,43.1976,277600.0
2012-08-07 15:40:00,61.26,61.4,61.23,61.32,482200.0,43.1976,43.2963,43.1764,43.2399,482200.0
2012-08-07 15:50:00,61.32,61.39,61.25,61.34,721500.0,43.2399,43.2892,43.1905,43.254,721500.0
2012-08-08 09:30:00,61.24,61.44,61.13,61.25,411400.0,43.1835,43.3245,43.1059,43.1905,411400.0
2012-08-08 09:40:00,61.24,61.36,61.14,61.19,317900.0,43.1835,43.2681,43.1129,43.1482,317900.0
2012-08-08 09:50:00,61.19,61.35,61.15,61.26,246300.0,43.1482,43.261,43.12,43.1976,246300.0
2012-08-08 10:00:00,61.25,61.3,61.11,61.15,153000.0,43.1905,43.2258,43.0918,43.12,153000.0
2012-08-08 10:10:00,61.15,61.39,61.15,61.32,213700.0,43.12,43.2892,43.12,43.2399,213700.0
2012-08-08 10:20:00,61.32,61.33,61.14,61.18,118800.0,43.2399,43.2469,43.1129,43.1412,118800.0
2012-08-08 10:30:00,61.18,61.2,61.04,61.09,115000.0,43.1412,43.1553,43.0424,43.0777,115000.0
2012-08-08 10:40:00,61.08,61.14,60.98,61.09,375700.0,43.0706,43.1129,43.0001,43.0777,375700.0
2012-08-08 10:50:00,61.08,61.28,61.06,61.14,201500.0,43.0706,43.2117,43.0565,43.1129,201500.0
2012-08-08 11:00:00,61.15,61.21,61.09,61.15,121300.0,43.12,43.1623,43.0777,43.12,121300.0
2012-08-08 11:10:00,61.15,61.36,61.13,61.33,126600.0,43.12,43.2681,43.1059,43.2469,126600.0
2012-08-08 11:20:00,61.33,61.42,61.3,61.41,114400.0,43.2469,43.3104,43.2258,43.3033,114400.0
2012-08-08 11:30:00,61.4,61.48,61.35,61.45,132900.0,43.2963,43.3527,43.261,43.3315,132900.0
2012-08-08 11:40:00,61.45,61.49,61.34,61.41,185100.0,43.3315,43.3597,43.254,43.3033,185100.0
2012-08-08 11:50:00,61.41,61.48,61.36,61.36,104600.0,43.3033,43.3527,43.2681,43.2681,104600.0
2012-08-08 12:00:00,61.36,61.42,61.35,61.38,79400.0,43.2681,43.3104,43.261,43.2822,79400.0
2012-08-08 12:10:00,61.39,61.5,61.37,61.48,102900.0,43.2892,43.3668,43.2751,43.3527,102900.0
2012-08-08 12:20:00,61.48,61.54,61.35,61.36,178900.0,43.3527,43.395,43.261,43.2681,178900.0
2012-08-08 12:30:00,61.36,61.46,61.32,61.4,134700.0,43.2681,43.3386,43.2399,43.2963,134700.0
2012-08-08 12:40:00,61.41,61.43,61.29,61.34,137900.0,43.3033,43.3174,43.2187,43.254,137900.0
2012-08-08 12:50:00,61.34,61.46,61.29,61.44,116600.0,43.254,43.3386,43.2187,43.3245,116600.0
2012-08-08 13:00:00,61.44,61.55,61.42,61.47,127400.0,43.3245,43.4021,43.3104,43.3456,127400.0
2012-08-08 13:10:00,61.46,61.51,61.39,61.4,104300.0,43.3386,43.3739,43.2892,43.2963,104300.0
2012-08-08 13:20:00,61.4,61.48,61.4,61.47,99400.0,43.2963,43.3527,43.2963,43.3456,99400.0
2012-08-08 13:30:00,61.46,61.47,61.35,61.36,99000.0,43.3386,43.3456,43.261,43.2681,99000.0
2012-08-08 13:40:00,61.36,61.38,61.28,61.34,104700.0,43.2681,43.2822,43.2117,43.254,104700.0
2012-08-08 13:50:00,61.35,61.39,61.28,61.35,77200.0,43.261,43.2892,43.2117,43.261,77200.0
2012-08-08 14:00:00,61.35,61.37,61.27,61.31,88200.0,43.261,43.2751,43.2046,43.2328,88200.0
2012-08-08 14:10:00,61.32,61.35,61.26,61.3,140500.0,43.2399,43.261,43.1976,43.2258,140500.0
2012-08-08 14:20:00,61.3,61.35,61.24,61.33,124800.0,43.2258,43.261,43.1835,43.2469,124800.0
2012-08-08 14:30:00,61.32,61.35,61.29,61.33,73500.0,43.2399,43.261,43.2187,43.2469,73500.0
2012-08-08 14:40:00,61.33,61.37,61.28,61.28,67100.0,43.2469,43.2751,43.2117,43.2117,67100.0
2012-08-08 14:50:00,61.28,61.34,61.28,61.32,89000.0,43.2117,43.254,43.2117,43.2399,89000.0
2012-08-08 15:00:00,61.32,61.4,61.32,61.37,100900.0,43.2399,43.2963,43.2399,43.2751,100900.0
2012-08-08 15:10:00,61.36,61.45,61.36,61.42,131500.0,43.2681,43.3315,43.2681,43.3104,131500.0
2012-08-08 15:20:00,61.42,61.45,61.39,61.44,116200.0,43.3104,43.3315,43.2892,43.3245,116200.0
2012-08-08 15:30:00,61.44,61.46,61.38,61.42,163000.0,43.3245,43.3386,43.2822,43.3104,163000.0
2012-08-08 15:40:00,61.43,61.46,61.35,61.39,415400.0,43.3174,43.3386,43.261,43.2892,415400.0
2012-08-08 15:50:00,61.4,61.46,61.37,61.44,390700.0,43.2963,43.3386,43.2751,43.3245,390700.0
2012-08-09 09:30:00,61.53,61.65,61.27,61.52,430800.0,43.388,43.4726,43.2046,43.3809,430800.0
2012-08-09 09:40:00,61.53,61.63,61.44,61.45,206700.0,43.388,43.4585,43.3245,43.3315,206700.0
2012-08-09 09:50:00,61.44,61.52,61.41,61.43,112200.0,43.3245,43.3809,43.3033,43.3174,112200.0
2012-08-09 10:00:00,61.44,61.47,61.36,61.45,120100.0,43.3245,43.3456,43.2681,43.3315,120100.0
2012-08-09 10:10:00,61.45,61.6,61.44,61.59,142200.0,43.3315,43.4373,43.3245,43.4303,142200.0
2012-08-09 10:20:00,61.6,61.64,61.56,61.6,227000.0,43.4373,43.4655,43.4091,43.4373,227000.0
2012-08-09 10:30:00,61.61,61.68,61.58,61.61,111500.0,43.4444,43.4937,43.4232,43.4444,111500.0
2012-08-09 10:40:00,61.6,61.8,61.6,61.79,210600.0,43.4373,43.5783,43.4373,43.5713,210600.0
2012-08-09 10:50:00,61.79,61.85,61.77,61.78,157200.0,43.5713,43.6136,43.5572,43.5642,157200.0
2012-08-09 11:00:00,61.77,61.78,61.63,61.7,138600.0,43.5572,43.5642,43.4585,43.5078,138600.0
2012-08-09 11:10:00,61.7,61.73,61.61,61.71,113300.0,43.5078,43.529,43.4444,43.5149,113300.0
2012-08-09 11:20:00,61.71,61.76,61.67,61.74,103000.0,43.5149,43.5501,43.4867,43.536,103000.0
2012-08-09 11:30:00,61.74,61.74,61.68,61.73,58900.0,43.536,43.536,43.4937,43.529,58900.0
2012-08-09 11:40:00,61.73,61.73,61.54,61.56,129800.0,43.529,43.529,43.395,43.4091,129800.0
2012-08-09 11:50:00,61.57,61.6,61.43,61.48,123600.0,43.4162,43.4373,43.3174,43.3527,123600.0
2012-08-09 12:00:00,61.48,61.52,61.42,61.46,92600.0,43.3527,43.3809,43.3104,43.3386,92600.0
2012-08-09 12:10:00,61.47,61.57,61.46,61.52,63500.0,43.3456,43.4162,43.3386,43.3809,63500.0
2012-08-09 12:20:00,61.53,61.56,61.49,61.54,81300.0,43.388,43.4091,43.3597,43.395,81300.0
2012-08-09 12:30:00,61.53,61.61,61.52,61.56,62200.0,43.388,43.4444,43.3809,43.4091,62200.0
2012-08-09 12:40:00,61.56,61.67,61.56,61.63,147800.0,43.4091,43.4867,43.4091,43.4585,147800.0
2012-08-09 12:50:00,61.62,61.7,61.59,61.7,69100.0,43.4514,43.5078,43.4303,43.5078,69100.0
2012-08-09 13:00:00,61.7,61.76,61.68,61.73,100500.0,43.5078,43.5501,43.4937,43.529,100500.0
2012-08-09 13:10:00,61.74,61.74,61.67,61.72,102300.0,43.536,43.536,43.4867,43.5219,102300.0
2012-08-09 13:20:00,61.72,61.78,61.7,61.77,86500.0,43.5219,43.5642,43.5078,43.5572,86500.0
2012-08-09 13:30:00,61.77,61.79,61.72,61.75,96200.0,43.5572,43.5713,43.5219,43.5431,96200.0
2012-08-09 13:40:00,61.76,61.83,61.76,61.78,106100.0,43.5501,43.5995,43.5501,43.5642,106100.0
2012-08-09 13:50:00,61.78,61.82,61.78,61.8,77800.0,43.5642,43.5924,43.5642,43.5783,77800.0
2012-08-09 14:00:00,61.79,61.83,61.78,61.81,107000.0,43.5713,43.5995,43.5642,43.5854,107000.0
2012-08-09 14:10:00,61.82,61.85,61.81,61.84,82200.0,43.5924,43.6136,43.5854,43.6066,82200.0
2012-08-09 14:20:00,61.84,61.95,61.83,61.95,153000.0,43.6066,43.6841,43.5995,43.6841,153000.0
2012-08-09 14:30:00,61.95,62.0,61.9,61.91,194700.0,43.6841,43.7194,43.6489,43.6559,194700.0
2012-08-09 14:40:00,61.91,61.92,61.88,61.88,81900.0,43.6559,43.663,43.6348,43.6348,81900.0
2012-08-09 14:50:00,61.89,61.93,61.88,61.89,136700.0,43.6418,43.67,43.6348,43.6418,136700.0
2012-08-09 15:00:00,61.9,61.92,61.85,61.87,143600.0,43.6489,43.663,43.6136,43.6277,143600.0
2012-08-09 15:10:00,61.87,61.93,61.83,61.83,175100.0,43.6277,43.67,43.5995,43.5995,175100.0
2012-08-09 15:20:00,61.83,61.87,61.81,61.84,173500.0,43.5995,43.6277,43.5854,43.6066,173500.0
2012-08-09 15:30:00,61.83,61.9,61.83,61.9,200600.0,43.5995,43.6489,43.5995,43.6489,200600.0
2012-08-09 15:40:00,61.9,61.97,61.86,61.87,240600.0,43.6489,43.6982,43.6207,43.6277,240600.0
2012-08-09 15:50:00,61.87,62.0,61.82,62.0,651100.0,43.6277,43.7194,43.5924,43.7194,651100.0
2012-08-10 09:30:00,61.71,61.75,61.44,61.69,225800.0,43.5149,43.5431,43.3245,43.5008,225800.0
2012-08-10 09:40:00,61.68,61.73,61.52,61.52,154700.0,43.4937,43.529,43.3809,43.3809,154700.0
2012-08-10 09:50:00,61.55,61.61,61.36,61.6,264600.0,43.4021,43.4444,43.2681,43.4373,264600.0
2012-08-10 10:00:00,61.61,61.75,61.58,61.7,192500.0,43.4444,43.5431,43.4232,43.5078,192500.0
2012-08-10 10:10:00,61.71,61.91,61.7,61.86,168700.0,43.5149,43.6559,43.5078,43.6207,168700.0
2012-08-10 10:20:00,61.86,61.89,61.82,61.87,99300.0,43.6207,43.6418,43.5924,43.6277,99300.0
2012-08-10 10:30:00,61.85,62.0,61.85,61.97,137300.0,43.6136,43.7194,43.6136,43.6982,137300.0
2012-08-10 10:40:00,61.97,62.04,61.94,62.0,136000.0,43.6982,43.7476,43.6771,43.7194,136000.0
2012-08-10 10:50:00,62.0,62.01,61.92,61.99,55900.0,43.7194,43.7264,43.663,43.7123,55900.0
2012-08-10 11:00:00,62.0,62.04,61.7,61.88,136400.0,43.7194,43.7476,43.5078,43.6348,136400.0
2012-08-10 11:10:00,61.88,61.91,61.77,61.8,66200.0,43.6348,43.6559,43.5572,43.5783,66200.0
2012-08-10 11:20:00,61.81,61.92,61.77,61.92,92600.0,43.5854,43.663,43.5572,43.663,92600.0
2012-08-10 11:30:00,61.9,62.01,61.9,61.92,152000.0,43.6489,43.7264,43.6489,43.663,152000.0
2012-08-10 11:40:00,61.91,61.98,61.91,61.93,57700.0,43.6559,43.7053,43.6559,43.67,57700.0
2012-08-10 11:50:00,61.93,62.0,61.92,61.95,133400.0,43.67,43.7194,43.663,43.6841,133400.0
2012-08-10 12:00:00,61.96,62.01,61.87,61.88,61800.0,43.6912,43.7264,43.6277,43.6348,61800.0
2012-08-10 12:10:00,61.89,61.9,61.81,61.83,89900.0,43.6418,43.6489,43.5854,43.5995,89900.0
2012-08-10 12:20:00,61.83,61.95,61.82,61.93,114800.0,43.5995,43.6841,43.5924,43.67,114800.0
2012-08-10 12:30:00,61.94,61.96,61.86,61.88,97900.0,43.6771,43.6912,43.6207,43.6348,97900.0
2012-08-10 12:40:00,61.88,61.9,61.76,61.82,159900.0,43.6348,43.6489,43.5501,43.5924,159900.0
2012-08-10 12:50:00,61.82,61.85,61.75,61.83,113600.0,43.5924,43.6136,43.5431,43.5995,113600.0
2012-08-10 13:00:00,61.83,61.86,61.75,61.76,91200.0,43.5995,43.6207,43.5431,43.5501,91200.0
2012-08-10 13:10:00,61.76,61.81,61.71,61.75,158000.0,43.5501,43.5854,43.5149,43.5431,158000.0
2012-08-10 13:20:00,61.75,61.84,61.75,61.79,38900.0,43.5431,43.6066,43.5431,43.5713,38900.0
2012-08-10 13:30:00,61.79,61.83,61.78,61.82,43900.0,43.5713,43.5995,43.5642,43.5924,43900.0
2012-08-10 13:40:00,61.81,61.95,61.81,61.94,79600.0,43.5854,43.6841,43.5854,43.6771,79600.0
2012-08-10 13:50:00,61.94,61.96,61.87,61.87,111600.0,43.6771,43.6912,43.6277,43.6277,111600.0
2012-08-10 14:00:00,61.88,61.94,61.81,61.83,117100.0,43.6348,43.6771,43.5854,43.5995,117100.0
2012-08-10 14:10:00,61.83,61.88,61.81,61.87,59100.0,43.5995,43.6348,43.5854,43.6277,59100.0
2012-08-10 14:20:00,61.87,61.9,61.85,61.88,40900.0,43.6277,43.6489,43.6136,43.6348,40900.0
2012-08-10 14:30:00,61.88,61.9,61.84,61.86,41900.0,43.6348,43.6489,43.6066,43.6207,41900.0
2012-08-10 14:40:00,61.86,61.86,61.81,61.83,46900.0,43.6207,43.6207,43.5854,43.5995,46900.0
2012-08-10 14:50:00,61.83,61.87,61.8,61.8,102500.0,43.5995,43.6277,43.5783,43.5783,102500.0
2012-08-10 15:00:00,61.8,61.83,61.79,61.82,77000.0,43.5783,43.5995,43.5713,43.5924,77000.0
2012-08-10 15:10:00,61.83,61.93,61.8,61.9,84800.0,43.5995,43.67,43.5783,43.6489,84800.0
2012-08-10 15:20:00,61.91,61.97,61.88,61.91,111600.0,43.6559,43.6982,43.6348,43.6559,111600.0
2012-08-10 15:30:00,61.92,61.92,61.79,61.8,122100.0,43.663,43.663,43.5713,43.5783,122100.0
2012-08-10 15:40:00,61.79,61.98,61.79,61.96,202200.0,43.5713,43.7053,43.5713,43.6912,202200.0
2012-08-10 15:50:00,61.96,62.05,61.96,61.99,626900.0,43.6912,43.7546,43.6912,43.7123,626900.0
2012-08-13 09:30:00,61.66,61.89,61.44,61.77,404400.0,43.4796,43.6418,43.3245,43.5572,404400.0
2012-08-13 09:40:00,61.77,61.97,61.77,61.93,194100.0,43.5572,43.6982,43.5572,43.67,194100.0
2012-08-13 09:50:00,61.93,62.02,61.88,61.97,308100.0,43.67,43.7335,43.6348,43.6982,308100.0
2012-08-13 10:00:00,61.98,62.1,61.91,62.0,327900.0,43.7053,43.7899,43.6559,43.7194,327900.0
2012-08-13 10:10:00,62.0,62.06,61.9,62.0,250000.0,43.7194,43.7617,43.6489,43.7194,250000.0
2012-08-13 10:20:00,62.0,62.07,61.87,62.05,245300.0,43.7194,43.7687,43.6277,43.7546,245300.0
2012-08-13 10:30:00,62.05,62.05,61.74,61.83,391000.0,43.7546,43.7546,43.536,43.5995,391000.0
2012-08-13 10:40:00,61.83,61.86,61.71,61.72,219400.0,43.5995,43.6207,43.5149,43.5219,219400.0
2012-08-13 10:50:00,61.72,61.81,61.6,61.67,210700.0,43.5219,43.5854,43.4373,43.4867,210700.0
2012-08-13 11:00:00,61.68,61.71,61.54,61.63,299900.0,43.4937,43.5149,43.395,43.4585,299900.0
2012-08-13 11:10:00,61.63,61.7,61.53,61.64,240600.0,43.4585,43.5078,43.388,43.4655,240600.0
2012-08-13 11:20:00,61.65,61.81,61.64,61.77,103300.0,43.4726,43.5854,43.4655,43.5572,103300.0
2012-08-13 11:30:00,61.77,61.85,61.75,61.84,92000.0,43.5572,43.6136,43.5431,43.6066,92000.0
2012-08-13 11:40:00,61.84,61.87,61.82,61.84,94100.0,43.6066,43.6277,43.5924,43.6066,94100.0
2012-08-13 11:50:00,61.84,61.85,61.76,61.77,60400.0,43.6066,43.6136,43.5501,43.5572,60400.0
2012-08-13 12:00:00,61.77,61.78,61.65,61.65,95900.0,43.5572,43.5642,43.4726,43.4726,95900.0
2012-08-13 12:10:00,61.66,61.85,61.63,61.83,190500.0,43.4796,43.6136,43.4585,43.5995,190500.0
2012-08-13 12:20:00,61.83,61.87,61.73,61.74,173700.0,43.5995,43.6277,43.529,43.536,173700.0
2012-08-13 12:30:00,61.75,61.77,61.7,61.76,114800.0,43.5431,43.5572,43.5078,43.5501,114800.0
2012-08-13 12:40:00,61.77,61.87,61.77,61.86,100200.0,43.5572,43.6277,43.5572,43.6207,100200.0
2012-08-13 12:50:00,61.87,61.96,61.86,61.95,90500.0,43.6277,43.6912,43.6207,43.6841,90500.0
2012-08-13 13:00:00,61.96,61.99,61.92,61.93,78400.0,43.6912,43.7123,43.663,43.67,78400.0
2012-08-13 13:10:00,61.94,61.96,61.9,61.9,60100.0,43.6771,43.6912,43.6489,43.6489,60100.0
2012-08-13 13:20:00,61.9,61.94,61.86,61.93,72400.0,43.6489,43.6771,43.6207,43.67,72400.0
2012-08-13 13:30:00,61.93,61.94,61.85,61.9,109200.0,43.67,43.6771,43.6136,43.6489,109200.0
2012-08-13 13:40:00,61.9,62.06,61.9,62.06,138000.0,43.6489,43.7617,43.6489,43.7617,138000.0
2012-08-13 13:50:00,62.06,62.09,61.97,62.01,121400.0,43.7617,43.7828,43.6982,43.7264,121400.0
2012-08-13 14:00:00,62.01,62.04,62.01,62.03,100600.0,43.7264,43.7476,43.7264,43.7405,100600.0
2012-08-13 14:10:00,62.02,62.15,62.02,62.13,151600.0,43.7335,43.8251,43.7335,43.811,151600.0
2012-08-13 14:20:00,62.12,62.19,62.1,62.12,136500.0,43.804,43.8534,43.7899,43.804,136500.0
2012-08-13 14:30:00,62.12,62.15,62.03,62.05,113500.0,43.804,43.8251,43.7405,43.7546,113500.0
2012-08-13 14:40:00,62.05,62.05,61.97,61.99,170700.0,43.7546,43.7546,43.6982,43.7123,170700.0
2012-08-13 14:50:00,62.0,62.12,61.99,62.08,174800.0,43.7194,43.804,43.7123,43.7758,174800.0
2012-08-13 15:00:00,62.09,62.15,62.02,62.02,180900.0,43.7828,43.8251,43.7335,43.7335,180900.0
2012-08-13 15:10:00,62.02,62.08,62.02,62.05,113900.0,43.7335,43.7758,43.7335,43.7546,113900.0
2012-08-13 15:20:00,62.05,62.07,61.99,62.03,194400.0,43.7546,43.7687,43.7123,43.7405,194400.0
2012-08-13 15:30:00,62.03,62.1,61.95,62.04,268100.0,43.7405,43.7899,43.6841,43.7476,268100.0
2012-08-13 15:40:00,62.04,62.1,61.99,62.04,379600.0,43.7476,43.7899,43.7123,43.7476,379600.0
2012-08-13 15:50:00,62.04,62.11,61.99,62.1,529300.0,43.7476,43.7969,43.7123,43.7899,529300.0
2012-08-14 09:30:00,62.41,62.54,62.3,62.37,485800.0,44.0085,44.1002,43.9309,43.9803,485800.0
2012-08-14 09:40:00,62.37,62.77,62.29,62.74,411900.0,43.9803,44.2623,43.9239,44.2412,411900.0
2012-08-14 09:50:00,62.74,62.86,62.68,62.74,488800.0,44.2412,44.3258,44.1989,44.2412,488800.0
2012-08-14 10:00:00,62.75,62.86,62.72,62.78,356700.0,44.2482,44.3258,44.2271,44.2694,356700.0
2012-08-14 10:10:00,62.78,62.89,62.71,62.73,324000.0,44.2694,44.347,44.22,44.2341,324000.0
2012-08-14 10:20:00,62.72,62.73,62.54,62.71,235300.0,44.2271,44.2341,44.1002,44.22,235300.0
2012-08-14 10:30:00,62.71,62.77,62.66,62.76,414500.0,44.22,44.2623,44.1848,44.2553,414500.0
2012-08-14 10:40:00,62.77,62.91,62.73,62.9,608300.0,44.2623,44.3611,44.2341,44.354,608300.0
2012-08-14 10:50:00,62.9,63.09,62.89,63.02,483500.0,44.354,44.488,44.347,44.4386,483500.0
2012-08-14 11:00:00,63.0,63.06,62.95,62.98,343200.0,44.4245,44.4668,44.3893,44.4104,343200.0
2012-08-14 11:10:00,62.98,63.04,62.95,62.97,204000.0,44.4104,44.4527,44.3893,44.4034,204000.0
2012-08-14 11:20:00,62.97,63.04,62.95,63.02,215800.0,44.4034,44.4527,44.3893,44.4386,215800.0
2012-08-14 11:30:00,63.03,63.07,62.95,62.97,179400.0,44.4457,44.4739,44.3893,44.4034,179400.0
2012-08-14 11:40:00,62.97,63.02,62.93,63.0,114300.0,44.4034,44.4386,44.3752,44.4245,114300.0
2012-08-14 11:50:00,63.0,63.02,62.96,62.99,119200.0,44.4245,44.4386,44.3963,44.4175,119200.0
2012-08-14 12:00:00,62.99,63.0,62.9,62.9,173200.0,44.4175,44.4245,44.354,44.354,173200.0
2012-08-14 12:10:00,62.91,62.91,62.8,62.81,155500.0,44.3611,44.3611,44.2835,44.2905,155500.0
2012-08-14 12:20:00,62.8,62.82,62.75,62.78,110600.0,44.2835,44.2976,44.2482,44.2694,110600.0
2012-08-14 12:30:00,62.79,62.83,62.58,62.6,114600.0,44.2764,44.3047,44.1284,44.1425,114600.0
2012-08-14 12:40:00,62.6,62.66,62.5,62.66,182500.0,44.1425,44.1848,44.072,44.1848,182500.0
2012-08-14 12:50:00,62.65,62.72,62.65,62.7,77300.0,44.1777,44.2271,44.1777,44.213,77300.0
2012-08-14 13:00:00,62.7,62.73,62.66,62.66,96600.0,44.213,44.2341,44.1848,44.1848,96600.0
2012-08-14 13:10:00,62.66,62.7,62.61,62.65,92300.0,44.1848,44.213,44.1495,44.1777,92300.0
2012-08-14 13:20:00,62.66,62.72,62.6,62.68,165800.0,44.1848,44.2271,44.1425,44.1989,165800.0
2012-08-14 13:30:00,62.67,62.7,62.62,62.64,137300.0,44.1918,44.213,44.1566,44.1707,137300.0
2012-08-14 13:40:00,62.63,62.64,62.51,62.56,178700.0,44.1636,44.1707,44.079,44.1143,178700.0
2012-08-14 13:50:00,62.56,62.59,62.54,62.57,66600.0,44.1143,44.1354,44.1002,44.1213,66600.0
2012-08-14 14:00:00,62.57,62.59,62.55,62.59,106600.0,44.1213,44.1354,44.1072,44.1354,106600.0
2012-08-14 14:10:00,62.58,62.61,62.48,62.49,88700.0,44.1284,44.1495,44.0578,44.0649,88700.0
2012-08-14 14:20:00,62.5,62.57,62.45,62.57,105100.0,44.072,44.1213,44.0367,44.1213,105100.0
2012-08-14 14:30:00,62.57,62.58,62.53,62.53,88600.0,44.1213,44.1284,44.0931,44.0931,88600.0
2012-08-14 14:40:00,62.54,62.62,62.52,62.58,125700.0,44.1002,44.1566,44.0861,44.1284,125700.0
2012-08-14 14:50:00,62.58,62.65,62.57,62.64,90100.0,44.1284,44.1777,44.1213,44.1707,90100.0
2012-08-14 15:00:00,62.64,62.64,62.51,62.52,118600.0,44.1707,44.1707,44.079,44.0861,118600.0
2012-08-14 15:10:00,62.52,62.52,62.4,62.45,155900.0,44.0861,44.0861,44.0014,44.0367,155900.0
2012-08-14 15:20:00,62.44,62.48,62.38,62.41,139700.0,44.0296,44.0578,43.9873,44.0085,139700.0
2012-08-14 15:30:00,62.4,62.41,62.16,62.29,268400.0,44.0014,44.0085,43.8322,43.9239,268400.0
2012-08-14 15:40:00,62.29,62.35,62.24,62.34,246900.0,43.9239,43.9662,43.8886,43.9591,246900.0
2012-08-14 15:50:00,62.35,62.39,62.18,62.39,648600.0,43.9662,43.9944,43.8463,43.9944,648600.0
2012-08-15 09:30:00,62.49,62.56,61.91,61.95,576300.0,44.0649,44.1143,43.6559,43.6841,576300.0
2012-08-15 09:40:00,61.95,62.38,61.95,62.33,244300.0,43.6841,43.9873,43.6841,43.9521,244300.0
2012-08-15 09:50:00,62.32,62.52,62.3,62.5,259900.0,43.945,44.0861,43.9309,44.072,259900.0
2012-08-15 10:00:00,62.51,62.53,62.39,62.43,226800.0,44.079,44.0931,43.9944,44.0226,226800.0
2012-08-15 10:10:00,62.42,62.5,62.34,62.46,239000.0,44.0155,44.072,43.9591,44.0437,239000.0
2012-08-15 10:20:00,62.46,62.68,62.4,62.66,154700.0,44.0437,44.1989,44.0014,44.1848,154700.0
2012-08-15 10:30:00,62.67,62.76,62.63,62.64,185800.0,44.1918,44.2553,44.1636,44.1707,185800.0
2012-08-15 10:40:00,62.64,62.7,62.5,62.7,132600.0,44.1707,44.213,44.072,44.213,132600.0
2012-08-15 10:50:00,62.71,62.75,62.61,62.64,256300.0,44.22,44.2482,44.1495,44.1707,256300.0
2012-08-15 11:00:00,62.64,62.74,62.57,62.73,135300.0,44.1707,44.2412,44.1213,44.2341,135300.0
2012-08-15 11:10:00,62.73,62.76,62.66,62.67,110500.0,44.2341,44.2553,44.1848,44.1918,110500.0
2012-08-15 11:20:00,62.66,62.69,62.53,62.6,130100.0,44.1848,44.2059,44.0931,44.1425,130100.0
2012-08-15 11:30:00,62.6,62.68,62.59,62.67,77400.0,44.1425,44.1989,44.1354,44.1918,77400.0
2012-08-15 11:40:00,62.68,62.75,62.63,62.74,177100.0,44.1989,44.2482,44.1636,44.2412,177100.0
2012-08-15 11:50:00,62.74,62.76,62.67,62.7,110200.0,44.2412,44.2553,44.1918,44.213,110200.0
2012-08-15 12:00:00,62.7,62.79,62.7,62.77,129400.0,44.213,44.2764,44.213,44.2623,129400.0
2012-08-15 12:10:00,62.78,62.79,62.7,62.73,240200.0,44.2694,44.2764,44.213,44.2341,240200.0
2012-08-15 12:20:00,62.74,62.76,62.68,62.69,129500.0,44.2412,44.2553,44.1989,44.2059,129500.0
2012-08-15 12:30:00,62.69,62.69,62.53,62.54,186100.0,44.2059,44.2059,44.0931,44.1002,186100.0
2012-08-15 12:40:00,62.54,62.56,62.49,62.52,159200.0,44.1002,44.1143,44.0649,44.0861,159200.0
2012-08-15 12:50:00,62.51,62.64,62.5,62.63,99900.0,44.079,44.1707,44.072,44.1636,99900.0
2012-08-15 13:00:00,62.62,62.63,62.56,62.6,72800.0,44.1566,44.1636,44.1143,44.1425,72800.0
2012-08-15 13:10:00,62.6,62.65,62.59,62.63,40400.0,44.1425,44.1777,44.1354,44.1636,40400.0
2012-08-15 13:20:00,62.63,62.65,62.57,62.58,66800.0,44.1636,44.1777,44.1213,44.1284,66800.0
2012-08-15 13:30:00,62.58,62.58,62.5,62.56,107700.0,44.1284,44.1284,44.072,44.1143,107700.0
2012-08-15 13:40:00,62.56,62.56,62.5,62.55,80000.0,44.1143,44.1143,44.072,44.1072,80000.0
2012-08-15 13:50:00,62.55,62.64,62.47,62.48,183800.0,44.1072,44.1707,44.0508,44.0578,183800.0
2012-08-15 14:00:00,62.48,62.56,62.48,62.49,82600.0,44.0578,44.1143,44.0578,44.0649,82600.0
2012-08-15 14:10:00,62.48,62.56,62.4,62.53,225800.0,44.0578,44.1143,44.0014,44.0931,225800.0
2012-08-15 14:20:00,62.54,62.66,62.53,62.66,104300.0,44.1002,44.1848,44.0931,44.1848,104300.0
2012-08-15 14:30:00,62.66,62.73,62.57,62.7,122400.0,44.1848,44.2341,44.1213,44.213,122400.0
2012-08-15 14:40:00,62.7,62.74,62.64,62.67,174600.0,44.213,44.2412,44.1707,44.1918,174600.0
2012-08-15 14:50:00,62.67,62.75,62.66,62.68,136200.0,44.1918,44.2482,44.1848,44.1989,136200.0
2012-08-15 15:00:00,62.69,62.72,62.64,62.65,152400.0,44.2059,44.2271,44.1707,44.1777,152400.0
2012-08-15 15:10:00,62.65,62.65,62.51,62.53,202700.0,44.1777,44.1777,44.079,44.0931,202700.0
2012-08-15 15:20:00,62.53,62.57,62.46,62.5,143900.0,44.0931,44.1213,44.0437,44.072,143900.0
2012-08-15 15:30:00,62.51,62.54,62.47,62.51,172700.0,44.079,44.1002,44.0508,44.079,172700.0
2012-08-15 15:40:00,62.5,62.61,62.49,62.58,200400.0,44.072,44.1495,44.0649,44.1284,200400.0
2012-08-15 15:50:00,62.58,62.61,62.46,62.5,537900.0,44.1284,44.1495,44.0437,44.072,537900.0
2012-08-16 09:30:00,62.7,63.0,62.68,62.8,367600.0,44.213,44.4245,44.1989,44.2835,367600.0
2012-08-16 09:40:00,62.8,62.81,62.71,62.81,170900.0,44.2835,44.2905,44.22,44.2905,170900.0
2012-08-16 09:50:00,62.8,62.81,62.62,62.73,190100.0,44.2835,44.2905,44.1566,44.2341,190100.0
2012-08-16 10:00:00,62.73,62.73,62.57,62.65,400100.0,44.2341,44.2341,44.1213,44.1777,400100.0
2012-08-16 10:10:00,62.64,62.7,62.59,62.65,108600.0,44.1707,44.213,44.1354,44.1777,108600.0
2012-08-16 10:20:00,62.66,62.72,62.64,62.72,158900.0,44.1848,44.2271,44.1707,44.2271,158900.0
2012-08-16 10:30:00,62.73,62.74,62.61,62.72,266900.0,44.2341,44.2412,44.1495,44.2271,266900.0
2012-08-16 10:40:00,62.75,62.81,62.7,62.81,216400.0,44.2482,44.2905,44.213,44.2905,216400.0
2012-08-16 10:50:00,62.8,62.9,62.75,62.77,237400.0,44.2835,44.354,44.2482,44.2623,237400.0
2012-08-16 11:00:00,62.77,62.81,62.68,62.68,150000.0,44.2623,44.2905,44.1989,44.1989,150000.0
2012-08-16 11:10:00,62.67,62.8,62.67,62.71,238400.0,44.1918,44.2835,44.1918,44.22,238400.0
2012-08-16 11:20:00,62.71,62.71,62.59,62.62,258000.0,44.22,44.22,44.1354,44.1566,258000.0
2012-08-16 11:30:00,62.62,62.63,62.51,62.59,388300.0,44.1566,44.1636,44.079,44.1354,388300.0
2012-08-16 11:40:00,62.59,62.66,62.54,62.66,188100.0,44.1354,44.1848,44.1002,44.1848,188100.0
2012-08-16 11:50:00,62.66,62.8,62.65,62.71,196000.0,44.1848,44.2835,44.1777,44.22,196000.0
2012-08-16 12:00:00,62.71,62.71,62.66,62.69,133600.0,44.22,44.22,44.1848,44.2059,133600.0
2012-08-16 12:10:00,62.69,62.72,62.63,62.7,193800.0,44.2059,44.2271,44.1636,44.213,193800.0
2012-08-16 12:20:00,62.7,62.74,62.67,62.72,102000.0,44.213,44.2412,44.1918,44.2271,102000.0
2012-08-16 12:30:00,62.73,62.79,62.67,62.79,143200.0,44.2341,44.2764,44.1918,44.2764,143200.0
2012-08-16 12:40:00,62.78,62.81,62.74,62.75,107900.0,44.2694,44.2905,44.2412,44.2482,107900.0
2012-08-16 12:50:00,62.75,62.76,62.71,62.75,172800.0,44.2482,44.2553,44.22,44.2482,172800.0
2012-08-16 13:00:00,62.75,62.76,62.72,62.75,114000.0,44.2482,44.2553,44.2271,44.2482,114000.0
2012-08-16 13:10:00,62.75,62.82,62.75,62.79,158600.0,44.2482,44.2976,44.2482,44.2764,158600.0
2012-08-16 13:20:00,62.79,62.84,62.78,62.8,148100.0,44.2764,44.3117,44.2694,44.2835,148100.0
2012-08-16 13:30:00,62.8,62.81,62.78,62.8,141800.0,44.2835,44.2905,44.2694,44.2835,141800.0
2012-08-16 13:40:00,62.79,62.8,62.71,62.77,200700.0,44.2764,44.2835,44.22,44.2623,200700.0
2012-08-16 13:50:00,62.77,62.81,62.74,62.79,178300.0,44.2623,44.2905,44.2412,44.2764,178300.0
2012-08-16 14:00:00,62.8,62.82,62.75,62.8,307500.0,44.2835,44.2976,44.2482,44.2835,307500.0
2012-08-16 14:10:00,62.79,62.83,62.77,62.78,450500.0,44.2764,44.3047,44.2623,44.2694,450500.0
2012-08-16 14:20:00,62.78,62.83,62.78,62.82,124000.0,44.2694,44.3047,44.2694,44.2976,124000.0
2012-08-16 14:30:00,62.82,62.96,62.82,62.9,229000.0,44.2976,44.3963,44.2976,44.354,229000.0
2012-08-16 14:40:00,62.91,62.93,62.85,62.88,137600.0,44.3611,44.3752,44.3188,44.3399,137600.0
2012-08-16 14:50:00,62.88,62.88,62.77,62.78,239000.0,44.3399,44.3399,44.2623,44.2694,239000.0
2012-08-16 15:00:00,62.79,62.84,62.73,62.83,206900.0,44.2764,44.3117,44.2341,44.3047,206900.0
2012-08-16 15:10:00,62.84,62.86,62.77,62.79,223800.0,44.3117,44.3258,44.2623,44.2764,223800.0
2012-08-16 15:20:00,62.78,62.86,62.75,62.83,192600.0,44.2694,44.3258,44.2482,44.3047,192600.0
2012-08-16 15:30:00,62.83,62.86,62.67,62.7,375700.0,44.3047,44.3258,44.1918,44.213,375700.0
2012-08-16 15:40:00,62.7,62.72,62.57,62.67,345100.0,44.213,44.2271,44.1213,44.1918,345100.0
2012-08-16 15:50:00,62.67,62.68,62.54,62.58,642100.0,44.1918,44.1989,44.1002,44.1284,642100.0
2012-08-17 09:30:00,62.9,62.93,62.55,62.77,1808900.0,44.354,44.3752,44.1072,44.2623,1808900.0
2012-08-17 09:40:00,62.78,62.9,62.78,62.89,313600.0,44.2694,44.354,44.2694,44.347,313600.0
2012-08-17 09:50:00,62.9,63.0,62.9,62.98,241300.0,44.354,44.4245,44.354,44.4104,241300.0
2012-08-17 10:00:00,62.98,63.0,62.85,62.95,307300.0,44.4104,44.4245,44.3188,44.3893,307300.0
2012-08-17 10:10:00,62.94,63.0,62.85,62.99,323700.0,44.3822,44.4245,44.3188,44.4175,323700.0
2012-08-17 10:20:00,62.99,62.99,62.81,62.86,538100.0,44.4175,44.4175,44.2905,44.3258,538100.0
2012-08-17 10:30:00,62.84,62.99,62.83,62.97,244000.0,44.3117,44.4175,44.3047,44.4034,244000.0
2012-08-17 10:40:00,62.97,63.02,62.91,62.94,225800.0,44.4034,44.4386,44.3611,44.3822,225800.0
2012-08-17 10:50:00,62.94,62.98,62.88,62.95,275100.0,44.3822,44.4104,44.3399,44.3893,275100.0
2012-08-17 11:00:00,62.94,63.03,62.92,62.96,203200.0,44.3822,44.4457,44.3681,44.3963,203200.0
2012-08-17 11:10:00,62.97,63.03,62.91,63.02,170300.0,44.4034,44.4457,44.3611,44.4386,170300.0
2012-08-17 11:20:00,63.03,63.15,63.03,63.14,225800.0,44.4457,44.5303,44.4457,44.5232,225800.0
2012-08-17 11:30:00,63.14,63.25,63.12,63.25,147100.0,44.5232,44.6008,44.5091,44.6008,147100.0
2012-08-17 11:40:00,63.24,63.28,63.22,63.25,149100.0,44.5938,44.622,44.5797,44.6008,149100.0
2012-08-17 11:50:00,63.24,63.31,63.23,63.29,109900.0,44.5938,44.6431,44.5867,44.629,109900.0
2012-08-17 12:00:00,63.29,63.3,63.23,63.25,186700.0,44.629,44.6361,44.5867,44.6008,186700.0
2012-08-17 12:10:00,63.25,63.3,63.23,63.25,145900.0,44.6008,44.6361,44.5867,44.6008,145900.0
2012-08-17 12:20:00,63.26,63.29,63.21,63.21,91700.0,44.6079,44.629,44.5726,44.5726,91700.0
2012-08-17 12:30:00,63.2,63.21,63.19,63.2,143900.0,44.5656,44.5726,44.5585,44.5656,143900.0
2012-08-17 12:40:00,63.2,63.22,63.12,63.13,97400.0,44.5656,44.5797,44.5091,44.5162,97400.0
2012-08-17 12:50:00,63.14,63.14,63.04,63.12,106500.0,44.5232,44.5232,44.4527,44.5091,106500.0
2012-08-17 13:00:00,63.13,63.15,63.11,63.14,69900.0,44.5162,44.5303,44.5021,44.5232,69900.0
2012-08-17 13:10:00,63.14,63.15,63.09,63.1,103100.0,44.5232,44.5303,44.488,44.495,103100.0
2012-08-17 13:20:00,63.09,63.17,63.02,63.14,330300.0,44.488,44.5444,44.4386,44.5232,330300.0
2012-08-17 13:30:00,63.13,63.26,63.11,63.24,108300.0,44.5162,44.6079,44.5021,44.5938,108300.0
2012-08-17 13:40:00,63.24,63.28,63.17,63.18,85700.0,44.5938,44.622,44.5444,44.5515,85700.0
2012-08-17 13:50:00,63.18,63.22,63.16,63.17,78500.0,44.5515,44.5797,44.5374,44.5444,78500.0
2012-08-17 14:00:00,63.17,63.19,63.11,63.18,228200.0,44.5444,44.5585,44.5021,44.5515,228200.0
2012-08-17 14:10:00,63.19,63.23,63.1,63.1,162300.0,44.5585,44.5867,44.495,44.495,162300.0
2012-08-17 14:20:00,63.11,63.19,63.1,63.14,135200.0,44.5021,44.5585,44.495,44.5232,135200.0
2012-08-17 14:30:00,63.14,63.21,63.12,63.21,85900.0,44.5232,44.5726,44.5091,44.5726,85900.0
2012-08-17 14:40:00,63.2,63.25,63.19,63.21,114700.0,44.5656,44.6008,44.5585,44.5726,114700.0
2012-08-17 14:50:00,63.21,63.24,63.19,63.2,132900.0,44.5726,44.5938,44.5585,44.5656,132900.0
2012-08-17 15:00:00,63.21,63.25,63.16,63.16,157100.0,44.5726,44.6008,44.5374,44.5374,157100.0
2012-08-17 15:10:00,63.15,63.17,63.1,63.1,156200.0,44.5303,44.5444,44.495,44.495,156200.0
2012-08-17 15:20:00,63.11,63.21,63.09,63.19,230900.0,44.5021,44.5726,44.488,44.5585,230900.0
2012-08-17 15:30:00,63.19,63.24,63.17,63.21,307300.0,44.5585,44.5938,44.5444,44.5726,307300.0
2012-08-17 15:40:00,63.21,63.28,63.19,63.24,297600.0,44.5726,44.622,44.5585,44.5938,297600.0
2012-08-17 15:50:00,63.24,63.34,63.2,63.3,675600.0,44.5938,44.6643,44.5656,44.6361,675600.0
2012-08-20 09:30:00,63.1,63.29,62.9,62.95,394500.0,44.495,44.629,44.354,44.3893,394500.0
2012-08-20 09:40:00,62.95,63.01,62.8,62.87,189200.0,44.3893,44.4316,44.2835,44.3329,189200.0
2012-08-20 09:50:00,62.87,62.95,62.65,62.71,380400.0,44.3329,44.3893,44.1777,44.22,380400.0
2012-08-20 10:00:00,62.7,62.73,62.57,62.58,301700.0,44.213,44.2341,44.1213,44.1284,301700.0
2012-08-20 10:10:00,62.57,62.7,62.52,62.58,275500.0,44.1213,44.213,44.0861,44.1284,275500.0
2012-08-20 10:20:00,62.57,62.65,62.47,62.53,167400.0,44.1213,44.1777,44.0508,44.0931,167400.0
2012-08-20 10:30:00,62.51,62.54,62.45,62.48,165700.0,44.079,44.1002,44.0367,44.0578,165700.0
2012-08-20 10:40:00,62.47,62.54,62.47,62.53,184700.0,44.0508,44.1002,44.0508,44.0931,184700.0
2012-08-20 10:50:00,62.52,62.66,62.51,62.6,165400.0,44.0861,44.1848,44.079,44.1425,165400.0
2012-08-20 11:00:00,62.59,62.6,62.51,62.54,142500.0,44.1354,44.1425,44.079,44.1002,142500.0
2012-08-20 11:10:00,62.53,62.55,62.48,62.5,172200.0,44.0931,44.1072,44.0578,44.072,172200.0
2012-08-20 11:20:00,62.5,62.57,62.44,62.45,309200.0,44.072,44.1213,44.0296,44.0367,309200.0
2012-08-20 11:30:00,62.46,62.49,62.37,62.48,185200.0,44.0437,44.0649,43.9803,44.0578,185200.0
2012-08-20 11:40:00,62.48,62.57,62.46,62.52,99900.0,44.0578,44.1213,44.0437,44.0861,99900.0
2012-08-20 11:50:00,62.51,62.58,62.49,62.54,151700.0,44.079,44.1284,44.0649,44.1002,151700.0
2012-08-20 12:00:00,62.53,62.58,62.52,62.53,82600.0,44.0931,44.1284,44.0861,44.0931,82600.0
2012-08-20 12:10:00,62.54,62.68,62.53,62.62,153800.0,44.1002,44.1989,44.0931,44.1566,153800.0
2012-08-20 12:20:00,62.63,62.66,62.52,62.53,108900.0,44.1636,44.1848,44.0861,44.0931,108900.0
2012-08-20 12:30:00,62.53,62.54,62.38,62.41,207500.0,44.0931,44.1002,43.9873,44.0085,207500.0
2012-08-20 12:40:00,62.41,62.5,62.39,62.48,153100.0,44.0085,44.072,43.9944,44.0578,153100.0
2012-08-20 12:50:00,62.48,62.52,62.41,62.48,165700.0,44.0578,44.0861,44.0085,44.0578,165700.0
2012-08-20 13:00:00,62.47,62.53,62.46,62.46,139800.0,44.0508,44.0931,44.0437,44.0437,139800.0
2012-08-20 13:10:00,62.47,62.53,62.46,62.5,73400.0,44.0508,44.0931,44.0437,44.072,73400.0
2012-08-20 13:20:00,62.51,62.57,62.48,62.49,100100.0,44.079,44.1213,44.0578,44.0649,100100.0
2012-08-20 13:30:00,62.5,62.5,62.41,62.46,109000.0,44.072,44.072,44.0085,44.0437,109000.0
2012-08-20 13:40:00,62.45,62.46,62.35,62.41,121300.0,44.0367,44.0437,43.9662,44.0085,121300.0
2012-08-20 13:50:00,62.41,62.5,62.41,62.5,93500.0,44.0085,44.072,44.0085,44.072,93500.0
2012-08-20 14:00:00,62.5,62.57,62.47,62.57,98200.0,44.072,44.1213,44.0508,44.1213,98200.0
2012-08-20 14:10:00,62.57,62.63,62.55,62.58,147800.0,44.1213,44.1636,44.1072,44.1284,147800.0
2012-08-20 14:20:00,62.58,62.63,62.57,62.62,87700.0,44.1284,44.1636,44.1213,44.1566,87700.0
2012-08-20 14:30:00,62.61,62.66,62.55,62.61,135400.0,44.1495,44.1848,44.1072,44.1495,135400.0
2012-08-20 14:40:00,62.61,62.67,62.57,62.59,103900.0,44.1495,44.1918,44.1213,44.1354,103900.0
2012-08-20 14:50:00,62.59,62.69,62.58,62.66,80400.0,44.1354,44.2059,44.1284,44.1848,80400.0
2012-08-20 15:00:00,62.67,62.7,62.63,62.65,78900.0,44.1918,44.213,44.1636,44.1777,78900.0
2012-08-20 15:10:00,62.65,62.65,62.54,62.61,111100.0,44.1777,44.1777,44.1002,44.1495,111100.0
2012-08-20 15:20:00,62.61,62.66,62.57,62.65,109900.0,44.1495,44.1848,44.1213,44.1777,109900.0
2012-08-20 15:30:00,62.65,62.73,62.65,62.67,214500.0,44.1777,44.2341,44.1777,44.1918,214500.0
2012-08-20 15:40:00,62.67,62.76,62.62,62.74,203800.0,44.1918,44.2553,44.1566,44.2412,203800.0
2012-08-20 15:50:00,62.75,62.8,62.67,62.79,585800.0,44.2482,44.2835,44.1918,44.2764,585800.0
2012-08-21 09:30:00,62.8,63.25,62.8,63.2,328800.0,44.2835,44.6008,44.2835,44.5656,328800.0
2012-08-21 09:40:00,63.21,63.21,62.94,63.03,197200.0,44.5726,44.5726,44.3822,44.4457,197200.0
2012-08-21 09:50:00,63.03,63.1,62.95,62.99,189700.0,44.4457,44.495,44.3893,44.4175,189700.0
2012-08-21 10:00:00,63.0,63.16,62.99,63.07,142300.0,44.4245,44.5374,44.4175,44.4739,142300.0
2012-08-21 10:10:00,63.07,63.21,63.07,63.15,122500.0,44.4739,44.5726,44.4739,44.5303,122500.0
2012-08-21 10:20:00,63.14,63.24,63.13,63.2,241300.0,44.5232,44.5938,44.5162,44.5656,241300.0
2012-08-21 10:30:00,63.2,63.3,63.16,63.2,169300.0,44.5656,44.6361,44.5374,44.5656,169300.0
2012-08-21 10:40:00,63.21,63.25,62.98,62.98,244200.0,44.5726,44.6008,44.4104,44.4104,244200.0
2012-08-21 10:50:00,62.99,63.0,62.81,62.82,316800.0,44.4175,44.4245,44.2905,44.2976,316800.0
2012-08-21 11:00:00,62.83,62.85,62.63,62.63,188100.0,44.3047,44.3188,44.1636,44.1636,188100.0
2012-08-21 11:10:00,62.63,62.63,62.14,62.37,891200.0,44.1636,44.1636,43.8181,43.9803,891200.0
2012-08-21 11:20:00,62.37,62.5,62.1,62.18,560900.0,43.9803,44.072,43.7899,43.8463,560900.0
2012-08-21 11:30:00,62.17,62.4,62.08,62.33,291100.0,43.8393,44.0014,43.7758,43.9521,291100.0
2012-08-21 11:40:00,62.33,62.39,62.28,62.39,392200.0,43.9521,43.9944,43.9168,43.9944,392200.0
2012-08-21 11:50:00,62.39,62.45,62.29,62.34,127500.0,43.9944,44.0367,43.9239,43.9591,127500.0
2012-08-21 12:00:00,62.34,62.36,62.24,62.34,200500.0,43.9591,43.9732,43.8886,43.9591,200500.0
2012-08-21 12:10:00,62.34,62.42,62.28,62.3,116200.0,43.9591,44.0155,43.9168,43.9309,116200.0
2012-08-21 12:20:00,62.29,62.4,62.21,62.36,230300.0,43.9239,44.0014,43.8675,43.9732,230300.0
2012-08-21 12:30:00,62.38,62.59,62.38,62.55,174800.0,43.9873,44.1354,43.9873,44.1072,174800.0
2012-08-21 12:40:00,62.55,62.55,62.1,62.12,436100.0,44.1072,44.1072,43.7899,43.804,436100.0
2012-08-21 12:50:00,62.14,62.24,62.08,62.11,239400.0,43.8181,43.8886,43.7758,43.7969,239400.0
2012-08-21 13:00:00,62.12,62.16,61.98,62.0,431000.0,43.804,43.8322,43.7053,43.7194,431000.0
2012-08-21 13:10:00,61.99,62.01,61.8,62.0,307700.0,43.7123,43.7264,43.5783,43.7194,307700.0
2012-08-21 13:20:00,61.98,61.99,61.79,61.82,219700.0,43.7053,43.7123,43.5713,43.5924,219700.0
2012-08-21 13:30:00,61.81,61.91,61.78,61.91,190100.0,43.5854,43.6559,43.5642,43.6559,190100.0
2012-08-21 13:40:00,61.9,61.9,61.62,61.62,266700.0,43.6489,43.6489,43.4514,43.4514,266700.0
2012-08-21 13:50:00,61.63,61.81,61.59,61.8,316600.0,43.4585,43.5854,43.4303,43.5783,316600.0
2012-08-21 14:00:00,61.8,61.87,61.75,61.82,324600.0,43.5783,43.6277,43.5431,43.5924,324600.0
2012-08-21 14:10:00,61.83,61.93,61.81,61.83,164100.0,43.5995,43.67,43.5854,43.5995,164100.0
2012-08-21 14:20:00,61.83,62.0,61.76,61.95,196600.0,43.5995,43.7194,43.5501,43.6841,196600.0
2012-08-21 14:30:00,61.95,61.99,61.84,61.94,174600.0,43.6841,43.7123,43.6066,43.6771,174600.0
2012-08-21 14:40:00,61.94,62.05,61.92,62.01,178800.0,43.6771,43.7546,43.663,43.7264,178800.0
2012-08-21 14:50:00,62.01,62.05,61.96,62.02,198400.0,43.7264,43.7546,43.6912,43.7335,198400.0
2012-08-21 15:00:00,62.02,62.03,61.82,61.88,201700.0,43.7335,43.7405,43.5924,43.6348,201700.0
2012-08-21 15:10:00,61.88,61.91,61.77,61.8,250100.0,43.6348,43.6559,43.5572,43.5783,250100.0
2012-08-21 15:20:00,61.8,61.91,61.78,61.9,354100.0,43.5783,43.6559,43.5642,43.6489,354100.0
2012-08-21 15:30:00,61.9,61.99,61.83,61.98,252900.0,43.6489,43.7123,43.5995,43.7053,252900.0
2012-08-21 15:40:00,61.98,62.0,61.84,61.95,336700.0,43.7053,43.7194,43.6066,43.6841,336700.0
2012-08-21 15:50:00,61.95,62.08,61.93,62.08,711700.0,43.6841,43.7758,43.67,43.7758,711700.0
2012-08-22 09:30:00,62.15,62.33,61.87,61.91,358400.0,43.8251,43.9521,43.6277,43.6559,358400.0
2012-08-22 09:40:00,61.91,62.18,61.84,62.16,410400.0,43.6559,43.8463,43.6066,43.8322,410400.0
2012-08-22 09:50:00,62.16,62.29,62.05,62.18,197900.0,43.8322,43.9239,43.7546,43.8463,197900.0
2012-08-22 10:00:00,62.19,62.35,62.08,62.22,138700.0,43.8534,43.9662,43.7758,43.8745,138700.0
2012-08-22 10:10:00,62.21,62.26,61.95,61.97,110700.0,43.8675,43.9027,43.6841,43.6982,110700.0
2012-08-22 10:20:00,61.96,62.1,61.96,62.05,83100.0,43.6912,43.7899,43.6912,43.7546,83100.0
2012-08-22 10:30:00,62.05,62.14,61.94,61.95,104100.0,43.7546,43.8181,43.6771,43.6841,104100.0
2012-08-22 10:40:00,61.94,62.3,61.94,62.09,402800.0,43.6771,43.9309,43.6771,43.7828,402800.0
2012-08-22 10:50:00,62.1,62.15,61.99,62.03,258600.0,43.7899,43.8251,43.7123,43.7405,258600.0
2012-08-22 11:00:00,62.02,62.03,61.86,61.91,191800.0,43.7335,43.7405,43.6207,43.6559,191800.0
2012-08-22 11:10:00,61.92,61.99,61.77,61.77,125900.0,43.663,43.7123,43.5572,43.5572,125900.0
2012-08-22 11:20:00,61.77,61.83,61.72,61.76,78500.0,43.5572,43.5995,43.5219,43.5501,78500.0
2012-08-22 11:30:00,61.76,61.79,61.65,61.78,90000.0,43.5501,43.5713,43.4726,43.5642,90000.0
2012-08-22 11:40:00,61.77,61.94,61.73,61.88,131300.0,43.5572,43.6771,43.529,43.6348,131300.0
2012-08-22 11:50:00,61.87,61.99,61.83,61.97,171300.0,43.6277,43.7123,43.5995,43.6982,171300.0
2012-08-22 12:00:00,61.96,61.99,61.89,61.89,132900.0,43.6912,43.7123,43.6418,43.6418,132900.0
2012-08-22 12:10:00,61.89,61.95,61.8,61.88,170000.0,43.6418,43.6841,43.5783,43.6348,170000.0
2012-08-22 12:20:00,61.88,62.08,61.85,62.03,111000.0,43.6348,43.7758,43.6136,43.7405,111000.0
2012-08-22 12:30:00,62.03,62.03,61.7,61.74,245200.0,43.7405,43.7405,43.5078,43.536,245200.0
2012-08-22 12:40:00,61.75,61.86,61.69,61.82,156300.0,43.5431,43.6207,43.5008,43.5924,156300.0
2012-08-22 12:50:00,61.82,61.85,61.74,61.76,62200.0,43.5924,43.6136,43.536,43.5501,62200.0
2012-08-22 13:00:00,61.77,61.81,61.71,61.77,73200.0,43.5572,43.5854,43.5149,43.5572,73200.0
2012-08-22 13:10:00,61.77,61.83,61.74,61.78,53100.0,43.5572,43.5995,43.536,43.5642,53100.0
2012-08-22 13:20:00,61.78,61.92,61.78,61.82,85800.0,43.5642,43.663,43.5642,43.5924,85800.0
2012-08-22 13:30:00,61.84,61.95,61.84,61.89,79200.0,43.6066,43.6841,43.6066,43.6418,79200.0
2012-08-22 13:40:00,61.89,61.98,61.83,61.83,92900.0,43.6418,43.7053,43.5995,43.5995,92900.0
2012-08-22 13:50:00,61.85,61.88,61.71,61.77,108100.0,43.6136,43.6348,43.5149,43.5572,108100.0
2012-08-22 14:00:00,61.79,62.19,61.79,61.98,267600.0,43.5713,43.8534,43.5713,43.7053,267600.0
2012-08-22 14:10:00,61.99,62.07,61.8,61.86,140500.0,43.7123,43.7687,43.5783,43.6207,140500.0
2012-08-22 14:20:00,61.87,62.08,61.87,62.05,141300.0,43.6277,43.7758,43.6277,43.7546,141300.0
2012-08-22 14:30:00,62.04,62.26,61.98,62.24,191600.0,43.7476,43.9027,43.7053,43.8886,191600.0
2012-08-22 14:40:00,62.23,62.4,62.22,62.31,165100.0,43.8816,44.0014,43.8745,43.938,165100.0
2012-08-22 14:50:00,62.33,62.4,62.21,62.35,125300.0,43.9521,44.0014,43.8675,43.9662,125300.0
2012-08-22 15:00:00,62.35,62.43,62.26,62.42,107200.0,43.9662,44.0226,43.9027,44.0155,107200.0
2012-08-22 15:10:00,62.43,62.47,62.21,62.24,175400.0,44.0226,44.0508,43.8675,43.8886,175400.0
2012-08-22 15:20:00,62.23,62.25,62.15,62.18,192800.0,43.8816,43.8957,43.8251,43.8463,192800.0
2012-08-22 15:30:00,62.18,62.23,62.13,62.18,179600.0,43.8463,43.8816,43.811,43.8463,179600.0
2012-08-22 15:40:00,62.19,62.25,62.12,62.24,218100.0,43.8534,43.8957,43.804,43.8886,218100.0
2012-08-22 15:50:00,62.25,62.32,62.14,62.16,389500.0,43.8957,43.945,43.8181,43.8322,389500.0
2012-08-23 09:30:00,62.04,62.07,61.75,61.94,190600.0,43.7476,43.7687,43.5431,43.6771,190600.0
2012-08-23 09:40:00,61.95,62.14,61.9,62.04,390200.0,43.6841,43.8181,43.6489,43.7476,390200.0
2012-08-23 09:50:00,62.05,62.07,61.86,61.88,142100.0,43.7546,43.7687,43.6207,43.6348,142100.0
2012-08-23 10:00:00,61.88,62.07,61.87,61.95,194300.0,43.6348,43.7687,43.6277,43.6841,194300.0
2012-08-23 10:10:00,61.94,61.95,61.75,61.86,168100.0,43.6771,43.6841,43.5431,43.6207,168100.0
2012-08-23 10:20:00,61.86,62.09,61.85,62.08,116000.0,43.6207,43.7828,43.6136,43.7758,116000.0
2012-08-23 10:30:00,62.08,62.18,62.0,62.11,159500.0,43.7758,43.8463,43.7194,43.7969,159500.0
2012-08-23 10:40:00,62.1,62.33,62.05,62.18,185500.0,43.7899,43.9521,43.7546,43.8463,185500.0
2012-08-23 10:50:00,62.19,62.23,62.05,62.09,89100.0,43.8534,43.8816,43.7546,43.7828,89100.0
2012-08-23 11:00:00,62.1,62.12,62.03,62.12,75500.0,43.7899,43.804,43.7405,43.804,75500.0
2012-08-23 11:10:00,62.1,62.3,62.07,62.25,94100.0,43.7899,43.9309,43.7687,43.8957,94100.0
2012-08-23 11:20:00,62.25,62.33,62.18,62.29,97600.0,43.8957,43.9521,43.8463,43.9239,97600.0
2012-08-23 11:30:00,62.29,62.3,62.13,62.16,101100.0,43.9239,43.9309,43.811,43.8322,101100.0
2012-08-23 11:40:00,62.17,62.23,62.12,62.15,52100.0,43.8393,43.8816,43.804,43.8251,52100.0
2012-08-23 11:50:00,62.15,62.16,62.06,62.11,58500.0,43.8251,43.8322,43.7617,43.7969,58500.0
2012-08-23 12:00:00,62.13,62.15,61.98,62.06,82400.0,43.811,43.8251,43.7053,43.7617,82400.0
2012-08-23 12:10:00,62.06,62.07,61.97,62.04,47800.0,43.7617,43.7687,43.6982,43.7476,47800.0
2012-08-23 12:20:00,62.04,62.1,61.98,62.09,84200.0,43.7476,43.7899,43.7053,43.7828,84200.0
2012-08-23 12:30:00,62.08,62.11,62.06,62.08,38100.0,43.7758,43.7969,43.7617,43.7758,38100.0
2012-08-23 12:40:00,62.09,62.2,62.08,62.14,82700.0,43.7828,43.8604,43.7758,43.8181,82700.0
2012-08-23 12:50:00,62.15,62.16,62.03,62.03,76000.0,43.8251,43.8322,43.7405,43.7405,76000.0
2012-08-23 13:00:00,62.03,62.09,61.95,62.09,97100.0,43.7405,43.7828,43.6841,43.7828,97100.0
2012-08-23 13:10:00,62.09,62.12,61.98,62.04,100800.0,43.7828,43.804,43.7053,43.7476,100800.0
2012-08-23 13:20:00,62.04,62.06,61.88,62.02,112900.0,43.7476,43.7617,43.6348,43.7335,112900.0
2012-08-23 13:30:00,62.01,62.07,61.96,61.98,143200.0,43.7264,43.7687,43.6912,43.7053,143200.0
2012-08-23 13:40:00,61.98,62.14,61.97,62.13,137500.0,43.7053,43.8181,43.6982,43.811,137500.0
2012-08-23 13:50:00,62.12,62.16,62.09,62.11,81200.0,43.804,43.8322,43.7828,43.7969,81200.0
2012-08-23 14:00:00,62.11,62.12,62.03,62.1,46800.0,43.7969,43.804,43.7405,43.7899,46800.0
2012-08-23 14:10:00,62.1,62.14,62.04,62.05,63800.0,43.7899,43.8181,43.7476,43.7546,63800.0
2012-08-23 14:20:00,62.05,62.12,62.01,62.08,86500.0,43.7546,43.804,43.7264,43.7758,86500.0
2012-08-23 14:30:00,62.07,62.1,62.03,62.04,93400.0,43.7687,43.7899,43.7405,43.7476,93400.0
2012-08-23 14:40:00,62.04,62.22,62.02,62.19,94400.0,43.7476,43.8745,43.7335,43.8534,94400.0
2012-08-23 14:50:00,62.19,62.21,62.09,62.12,68500.0,43.8534,43.8675,43.7828,43.804,68500.0
2012-08-23 15:00:00,62.13,62.21,62.08,62.21,128600.0,43.811,43.8675,43.7758,43.8675,128600.0
2012-08-23 15:10:00,62.21,62.24,62.12,62.14,128800.0,43.8675,43.8886,43.804,43.8181,128800.0
2012-08-23 15:20:00,62.15,62.16,61.96,62.05,166700.0,43.8251,43.8322,43.6912,43.7546,166700.0
2012-08-23 15:30:00,62.05,62.16,61.99,62.1,169200.0,43.7546,43.8322,43.7123,43.7899,169200.0
2012-08-23 15:40:00,62.1,62.14,62.01,62.03,234300.0,43.7899,43.8181,43.7264,43.7405,234300.0
2012-08-23 15:50:00,62.02,62.09,61.99,62.04,422600.0,43.7335,43.7828,43.7123,43.7476,422600.0
2012-08-24 09:30:00,61.98,62.19,61.84,61.85,322600.0,43.7053,43.8534,43.6066,43.6136,322600.0
2012-08-24 09:40:00,61.85,62.03,61.8,61.95,282400.0,43.6136,43.7405,43.5783,43.6841,282400.0
2012-08-24 09:50:00,61.93,61.95,61.79,61.83,259600.0,43.67,43.6841,43.5713,43.5995,259600.0
2012-08-24 10:00:00,61.83,61.93,61.75,61.82,202900.0,43.5995,43.67,43.5431,43.5924,202900.0
2012-08-24 10:10:00,61.82,61.95,61.78,61.89,98600.0,43.5924,43.6841,43.5642,43.6418,98600.0
2012-08-24 10:20:00,61.88,61.93,61.8,61.82,169100.0,43.6348,43.67,43.5783,43.5924,169100.0
2012-08-24 10:30:00,61.82,62.1,61.79,62.08,131200.0,43.5924,43.7899,43.5713,43.7758,131200.0
2012-08-24 10:40:00,62.1,62.24,62.05,62.13,245600.0,43.7899,43.8886,43.7546,43.811,245600.0
2012-08-24 10:50:00,62.13,62.28,62.12,62.2,283800.0,43.811,43.9168,43.804,43.8604,283800.0
2012-08-24 11:00:00,62.2,62.24,62.1,62.13,182100.0,43.8604,43.8886,43.7899,43.811,182100.0
2012-08-24 11:10:00,62.14,62.41,62.07,62.37,153200.0,43.8181,44.0085,43.7687,43.9803,153200.0
2012-08-24 11:20:00,62.36,62.44,62.23,62.26,139200.0,43.9732,44.0296,43.8816,43.9027,139200.0
2012-08-24 11:30:00,62.26,62.36,62.23,62.24,106100.0,43.9027,43.9732,43.8816,43.8886,106100.0
2012-08-24 11:40:00,62.23,62.23,62.09,62.12,77700.0,43.8816,43.8816,43.7828,43.804,77700.0
2012-08-24 11:50:00,62.11,62.16,62.07,62.13,108200.0,43.7969,43.8322,43.7687,43.811,108200.0
2012-08-24 12:00:00,62.13,62.17,62.1,62.14,69400.0,43.811,43.8393,43.7899,43.8181,69400.0
2012-08-24 12:10:00,62.14,62.19,62.11,62.16,75300.0,43.8181,43.8534,43.7969,43.8322,75300.0
2012-08-24 12:20:00,62.15,62.34,62.15,62.33,100100.0,43.8251,43.9591,43.8251,43.9521,100100.0
2012-08-24 12:30:00,62.32,62.34,62.22,62.23,116100.0,43.945,43.9591,43.8745,43.8816,116100.0
2012-08-24 12:40:00,62.23,62.24,62.17,62.19,120000.0,43.8816,43.8886,43.8393,43.8534,120000.0
2012-08-24 12:50:00,62.19,62.3,62.19,62.23,67400.0,43.8534,43.9309,43.8534,43.8816,67400.0
2012-08-24 13:00:00,62.23,62.28,62.2,62.28,62100.0,43.8816,43.9168,43.8604,43.9168,62100.0
2012-08-24 13:10:00,62.27,62.27,62.23,62.27,39600.0,43.9098,43.9098,43.8816,43.9098,39600.0
2012-08-24 13:20:00,62.27,62.29,62.25,62.29,63800.0,43.9098,43.9239,43.8957,43.9239,63800.0
2012-08-24 13:30:00,62.3,62.34,62.28,62.31,68100.0,43.9309,43.9591,43.9168,43.938,68100.0
2012-08-24 13:40:00,62.31,62.46,62.29,62.45,150500.0,43.938,44.0437,43.9239,44.0367,150500.0
2012-08-24 13:50:00,62.44,62.5,62.36,62.38,108000.0,44.0296,44.072,43.9732,43.9873,108000.0
2012-08-24 14:00:00,62.38,62.38,62.3,62.32,73300.0,43.9873,43.9873,43.9309,43.945,73300.0
2012-08-24 14:10:00,62.31,62.33,62.27,62.27,67500.0,43.938,43.9521,43.9098,43.9098,67500.0
2012-08-24 14:20:00,62.28,62.32,62.26,62.28,77300.0,43.9168,43.945,43.9027,43.9168,77300.0
2012-08-24 14:30:00,62.28,62.31,62.19,62.2,79900.0,43.9168,43.938,43.8534,43.8604,79900.0
2012-08-24 14:40:00,62.19,62.26,62.17,62.24,58200.0,43.8534,43.9027,43.8393,43.8886,58200.0
2012-08-24 14:50:00,62.23,62.24,62.19,62.23,83800.0,43.8816,43.8886,43.8534,43.8816,83800.0
2012-08-24 15:00:00,62.22,62.31,62.18,62.3,108200.0,43.8745,43.938,43.8463,43.9309,108200.0
2012-08-24 15:10:00,62.3,62.36,62.29,62.35,166500.0,43.9309,43.9732,43.9239,43.9662,166500.0
2012-08-24 15:20:00,62.36,62.39,62.32,62.35,133700.0,43.9732,43.9944,43.945,43.9662,133700.0
2012-08-24 15:30:00,62.35,62.49,62.33,62.49,271600.0,43.9662,44.0649,43.9521,44.0649,271600.0
2012-08-24 15:40:00,62.49,62.62,62.45,62.51,396800.0,44.0649,44.1566,44.0367,44.079,396800.0
2012-08-24 15:50:00,62.51,62.54,62.35,62.43,557800.0,44.079,44.1002,43.9662,44.0226,557800.0
2012-08-27 09:30:00,62.54,62.58,62.03,62.12,513000.0,44.1002,44.1284,43.7405,43.804,513000.0
2012-08-27 09:40:00,62.12,62.21,62.05,62.13,188300.0,43.804,43.8675,43.7546,43.811,188300.0
2012-08-27 09:50:00,62.13,62.16,62.03,62.1,121500.0,43.811,43.8322,43.7405,43.7899,121500.0
2012-08-27 10:00:00,62.1,62.19,62.07,62.13,117600.0,43.7899,43.8534,43.7687,43.811,117600.0
2012-08-27 10:10:00,62.13,62.28,62.09,62.19,228000.0,43.811,43.9168,43.7828,43.8534,228000.0
2012-08-27 10:20:00,62.19,62.25,62.1,62.21,139200.0,43.8534,43.8957,43.7899,43.8675,139200.0
2012-08-27 10:30:00,62.22,62.28,62.13,62.22,151200.0,43.8745,43.9168,43.811,43.8745,151200.0
2012-08-27 10:40:00,62.24,62.25,62.15,62.16,77500.0,43.8886,43.8957,43.8251,43.8322,77500.0
2012-08-27 10:50:00,62.16,62.24,62.06,62.18,100000.0,43.8322,43.8886,43.7617,43.8463,100000.0
2012-08-27 11:00:00,62.17,62.36,62.14,62.34,164800.0,43.8393,43.9732,43.8181,43.9591,164800.0
2012-08-27 11:10:00,62.34,62.52,62.27,62.49,117000.0,43.9591,44.0861,43.9098,44.0649,117000.0
2012-08-27 11:20:00,62.49,62.53,62.44,62.53,71600.0,44.0649,44.0931,44.0296,44.0931,71600.0
2012-08-27 11:30:00,62.53,62.61,62.49,62.59,101200.0,44.0931,44.1495,44.0649,44.1354,101200.0
2012-08-27 11:40:00,62.59,62.59,62.48,62.54,85400.0,44.1354,44.1354,44.0578,44.1002,85400.0
2012-08-27 11:50:00,62.54,62.54,62.4,62.4,83500.0,44.1002,44.1002,44.0014,44.0014,83500.0
2012-08-27 12:00:00,62.4,62.48,62.37,62.46,39900.0,44.0014,44.0578,43.9803,44.0437,39900.0
2012-08-27 12:10:00,62.47,62.53,62.4,62.41,71800.0,44.0508,44.0931,44.0014,44.0085,71800.0
2012-08-27 12:20:00,62.4,62.43,62.3,62.33,74200.0,44.0014,44.0226,43.9309,43.9521,74200.0
2012-08-27 12:30:00,62.32,62.37,62.27,62.35,79900.0,43.945,43.9803,43.9098,43.9662,79900.0
2012-08-27 12:40:00,62.34,62.44,62.33,62.44,50300.0,43.9591,44.0296,43.9521,44.0296,50300.0
2012-08-27 12:50:00,62.44,62.44,62.31,62.35,45400.0,44.0296,44.0296,43.938,43.9662,45400.0
2012-08-27 13:00:00,62.35,62.35,62.26,62.3,79000.0,43.9662,43.9662,43.9027,43.9309,79000.0
2012-08-27 13:10:00,62.29,62.35,62.29,62.35,65100.0,43.9239,43.9662,43.9239,43.9662,65100.0
2012-08-27 13:20:00,62.35,62.45,62.35,62.38,59000.0,43.9662,44.0367,43.9662,43.9873,59000.0
2012-08-27 13:30:00,62.39,62.41,62.31,62.31,43400.0,43.9944,44.0085,43.938,43.938,43400.0
2012-08-27 13:40:00,62.31,62.32,62.23,62.24,93300.0,43.938,43.945,43.8816,43.8886,93300.0
2012-08-27 13:50:00,62.24,62.33,62.2,62.31,118200.0,43.8886,43.9521,43.8604,43.938,118200.0
2012-08-27 14:00:00,62.31,62.32,62.27,62.27,37300.0,43.938,43.945,43.9098,43.9098,37300.0
2012-08-27 14:10:00,62.27,62.32,62.17,62.21,115400.0,43.9098,43.945,43.8393,43.8675,115400.0
2012-08-27 14:20:00,62.22,62.32,62.2,62.32,76200.0,43.8745,43.945,43.8604,43.945,76200.0
2012-08-27 14:30:00,62.32,62.41,62.32,62.39,79000.0,43.945,44.0085,43.945,43.9944,79000.0
2012-08-27 14:40:00,62.4,62.42,62.28,62.33,115200.0,44.0014,44.0155,43.9168,43.9521,115200.0
2012-08-27 14:50:00,62.32,62.43,62.31,62.36,106700.0,43.945,44.0226,43.938,43.9732,106700.0
2012-08-27 15:00:00,62.37,62.37,62.27,62.3,90400.0,43.9803,43.9803,43.9098,43.9309,90400.0
2012-08-27 15:10:00,62.3,62.3,62.19,62.21,113100.0,43.9309,43.9309,43.8534,43.8675,113100.0
2012-08-27 15:20:00,62.21,62.28,62.13,62.28,198800.0,43.8675,43.9168,43.811,43.9168,198800.0
2012-08-27 15:30:00,62.28,62.29,62.19,62.26,182100.0,43.9168,43.9239,43.8534,43.9027,182100.0
2012-08-27 15:40:00,62.26,62.36,62.22,62.32,274500.0,43.9027,43.9732,43.8745,43.945,274500.0
2012-08-27 15:50:00,62.31,62.4,62.21,62.38,573000.0,43.938,44.0014,43.8675,43.9873,573000.0
2012-08-28 09:30:00,62.22,62.41,62.06,62.27,248800.0,43.8745,44.0085,43.7617,43.9098,248800.0
2012-08-28 09:40:00,62.28,62.52,62.28,62.42,179200.0,43.9168,44.0861,43.9168,44.0155,179200.0
2012-08-28 09:50:00,62.42,62.53,62.27,62.38,189800.0,44.0155,44.0931,43.9098,43.9873,189800.0
2012-08-28 10:00:00,62.36,62.38,62.18,62.32,269300.0,43.9732,43.9873,43.8463,43.945,269300.0
2012-08-28 10:10:00,62.32,62.46,62.27,62.31,139200.0,43.945,44.0437,43.9098,43.938,139200.0
2012-08-28 10:20:00,62.3,62.55,62.3,62.41,135500.0,43.9309,44.1072,43.9309,44.0085,135500.0
2012-08-28 10:30:00,62.41,62.5,62.37,62.45,148000.0,44.0085,44.072,43.9803,44.0367,148000.0
2012-08-28 10:40:00,62.45,62.49,62.37,62.38,110000.0,44.0367,44.0649,43.9803,43.9873,110000.0
2012-08-28 10:50:00,62.38,62.45,62.12,62.13,196200.0,43.9873,44.0367,43.804,43.811,196200.0
2012-08-28 11:00:00,62.13,62.2,62.1,62.18,167300.0,43.811,43.8604,43.7899,43.8463,167300.0
2012-08-28 11:10:00,62.17,62.17,61.97,61.98,236600.0,43.8393,43.8393,43.6982,43.7053,236600.0
2012-08-28 11:20:00,61.99,62.04,61.92,61.98,158700.0,43.7123,43.7476,43.663,43.7053,158700.0
2012-08-28 11:30:00,61.98,62.05,61.92,62.01,190200.0,43.7053,43.7546,43.663,43.7264,190200.0
2012-08-28 11:40:00,62.01,62.1,61.96,62.08,101300.0,43.7264,43.7899,43.6912,43.7758,101300.0
2012-08-28 11:50:00,62.07,62.11,62.0,62.11,107500.0,43.7687,43.7969,43.7194,43.7969,107500.0
2012-08-28 12:00:00,62.11,62.14,62.08,62.1,162500.0,43.7969,43.8181,43.7758,43.7899,162500.0
2012-08-28 12:10:00,62.11,62.14,62.06,62.06,170400.0,43.7969,43.8181,43.7617,43.7617,170400.0
2012-08-28 12:20:00,62.07,62.12,62.06,62.06,171600.0,43.7687,43.804,43.7617,43.7617,171600.0
2012-08-28 12:30:00,62.06,62.12,62.01,62.12,111800.0,43.7617,43.804,43.7264,43.804,111800.0
2012-08-28 12:40:00,62.12,62.12,62.05,62.06,100500.0,43.804,43.804,43.7546,43.7617,100500.0
2012-08-28 12:50:00,62.06,62.09,62.01,62.03,90300.0,43.7617,43.7828,43.7264,43.7405,90300.0
2012-08-28 13:00:00,62.04,62.1,61.99,62.08,174600.0,43.7476,43.7899,43.7123,43.7758,174600.0
2012-08-28 13:10:00,62.08,62.08,62.03,62.06,66000.0,43.7758,43.7758,43.7405,43.7617,66000.0
2012-08-28 13:20:00,62.05,62.06,61.99,62.01,243300.0,43.7546,43.7617,43.7123,43.7264,243300.0
2012-08-28 13:30:00,62.02,62.04,61.99,62.0,93600.0,43.7335,43.7476,43.7123,43.7194,93600.0
2012-08-28 13:40:00,62.01,62.02,61.95,61.96,107900.0,43.7264,43.7335,43.6841,43.6912,107900.0
2012-08-28 13:50:00,61.96,61.97,61.9,61.94,140400.0,43.6912,43.6982,43.6489,43.6771,140400.0
2012-08-28 14:00:00,61.94,61.98,61.9,61.95,90500.0,43.6771,43.7053,43.6489,43.6841,90500.0
2012-08-28 14:10:00,61.95,62.0,61.91,61.99,130200.0,43.6841,43.7194,43.6559,43.7123,130200.0
2012-08-28 14:20:00,61.99,62.02,61.95,61.99,86200.0,43.7123,43.7335,43.6841,43.7123,86200.0
2012-08-28 14:30:00,61.99,62.01,61.94,61.97,121100.0,43.7123,43.7264,43.6771,43.6982,121100.0
2012-08-28 14:40:00,61.96,62.0,61.9,61.92,109200.0,43.6912,43.7194,43.6489,43.663,109200.0
2012-08-28 14:50:00,61.93,61.95,61.87,61.95,124200.0,43.67,43.6841,43.6277,43.6841,124200.0
2012-08-28 15:00:00,61.95,62.0,61.94,62.0,194500.0,43.6841,43.7194,43.6771,43.7194,194500.0
2012-08-28 15:10:00,62.0,62.08,61.97,61.99,206900.0,43.7194,43.7758,43.6982,43.7123,206900.0
2012-08-28 15:20:00,61.99,62.01,61.93,62.0,180300.0,43.7123,43.7264,43.67,43.7194,180300.0
2012-08-28 15:30:00,62.0,62.03,61.96,62.0,237700.0,43.7194,43.7405,43.6912,43.7194,237700.0
2012-08-28 15:40:00,62.0,62.01,61.97,62.0,238300.0,43.7194,43.7264,43.6982,43.7194,238300.0
2012-08-28 15:50:00,62.0,62.04,61.95,62.0,682800.0,43.7194,43.7476,43.6841,43.7194,682800.0
2012-08-29 09:30:00,61.98,62.13,61.96,62.08,464000.0,43.7053,43.811,43.6912,43.7758,464000.0
2012-08-29 09:40:00,62.06,62.1,61.93,61.98,335000.0,43.7617,43.7899,43.67,43.7053,335000.0
2012-08-29 09:50:00,61.99,62.0,61.81,61.88,327900.0,43.7123,43.7194,43.5854,43.6348,327900.0
2012-08-29 10:00:00,61.88,62.12,61.88,62.0,224500.0,43.6348,43.804,43.6348,43.7194,224500.0
2012-08-29 10:10:00,62.0,62.07,61.93,61.97,178000.0,43.7194,43.7687,43.67,43.6982,178000.0
2012-08-29 10:20:00,61.97,62.04,61.94,62.0,112200.0,43.6982,43.7476,43.6771,43.7194,112200.0
2012-08-29 10:30:00,62.0,62.03,61.93,61.97,396200.0,43.7194,43.7405,43.67,43.6982,396200.0
2012-08-29 10:40:00,61.97,62.0,61.89,61.92,161500.0,43.6982,43.7194,43.6418,43.663,161500.0
2012-08-29 10:50:00,61.91,61.91,61.78,61.86,209900.0,43.6559,43.6559,43.5642,43.6207,209900.0
2012-08-29 11:00:00,61.86,61.97,61.85,61.94,169900.0,43.6207,43.6982,43.6136,43.6771,169900.0
2012-08-29 11:10:00,61.93,61.98,61.89,61.96,79500.0,43.67,43.7053,43.6418,43.6912,79500.0
2012-08-29 11:20:00,61.96,61.97,61.89,61.95,84700.0,43.6912,43.6982,43.6418,43.6841,84700.0
2012-08-29 11:30:00,61.96,62.05,61.95,62.04,134800.0,43.6912,43.7546,43.6841,43.7476,134800.0
2012-08-29 11:40:00,62.05,62.14,62.05,62.07,133200.0,43.7546,43.8181,43.7546,43.7687,133200.0
2012-08-29 11:50:00,62.08,62.11,61.99,62.0,58400.0,43.7758,43.7969,43.7123,43.7194,58400.0
2012-08-29 12:00:00,62.01,62.07,62.01,62.06,49600.0,43.7264,43.7687,43.7264,43.7617,49600.0
2012-08-29 12:10:00,62.06,62.09,62.04,62.06,53800.0,43.7617,43.7828,43.7476,43.7617,53800.0
2012-08-29 12:20:00,62.06,62.15,62.06,62.13,68200.0,43.7617,43.8251,43.7617,43.811,68200.0
2012-08-29 12:30:00,62.13,62.15,62.09,62.12,53000.0,43.811,43.8251,43.7828,43.804,53000.0
2012-08-29 12:40:00,62.13,62.15,62.1,62.14,63400.0,43.811,43.8251,43.7899,43.8181,63400.0
2012-08-29 12:50:00,62.14,62.19,62.13,62.15,141500.0,43.8181,43.8534,43.811,43.8251,141500.0
2012-08-29 13:00:00,62.16,62.27,62.15,62.18,81400.0,43.8322,43.9098,43.8251,43.8463,81400.0
2012-08-29 13:10:00,62.19,62.32,62.18,62.31,117000.0,43.8534,43.945,43.8463,43.938,117000.0
2012-08-29 13:20:00,62.31,62.36,62.3,62.35,97700.0,43.938,43.9732,43.9309,43.9662,97700.0
2012-08-29 13:30:00,62.36,62.38,62.32,62.34,130000.0,43.9732,43.9873,43.945,43.9591,130000.0
2012-08-29 13:40:00,62.34,62.39,62.33,62.36,362300.0,43.9591,43.9944,43.9521,43.9732,362300.0
2012-08-29 13:50:00,62.35,62.36,62.25,62.28,220300.0,43.9662,43.9732,43.8957,43.9168,220300.0
2012-08-29 14:00:00,62.28,62.37,62.27,62.37,201100.0,43.9168,43.9803,43.9098,43.9803,201100.0
2012-08-29 14:10:00,62.37,62.45,62.37,62.42,167800.0,43.9803,44.0367,43.9803,44.0155,167800.0
2012-08-29 14:20:00,62.42,62.46,62.41,62.42,159500.0,44.0155,44.0437,44.0085,44.0155,159500.0
2012-08-29 14:30:00,62.42,62.46,62.41,62.44,136700.0,44.0155,44.0437,44.0085,44.0296,136700.0
2012-08-29 14:40:00,62.43,62.46,62.32,62.32,322500.0,44.0226,44.0437,43.945,43.945,322500.0
2012-08-29 14:50:00,62.31,62.32,62.21,62.23,220100.0,43.938,43.945,43.8675,43.8816,220100.0
2012-08-29 15:00:00,62.23,62.28,62.18,62.28,95600.0,43.8816,43.9168,43.8463,43.9168,95600.0
2012-08-29 15:10:00,62.29,62.31,62.27,62.27,98100.0,43.9239,43.938,43.9098,43.9098,98100.0
2012-08-29 15:20:00,62.27,62.31,62.26,62.3,78800.0,43.9098,43.938,43.9027,43.9309,78800.0
2012-08-29 15:30:00,62.3,62.32,62.22,62.22,124000.0,43.9309,43.945,43.8745,43.8745,124000.0
2012-08-29 15:40:00,62.22,62.27,62.11,62.11,418000.0,43.8745,43.9098,43.7969,43.7969,418000.0
2012-08-29 15:50:00,62.12,62.2,62.1,62.1,423200.0,43.804,43.8604,43.7899,43.7899,423200.0
2012-08-30 09:30:00,61.64,61.97,61.44,61.66,553600.0,43.4655,43.6982,43.3245,43.4796,553600.0
2012-08-30 09:40:00,61.66,61.84,61.63,61.75,245700.0,43.4796,43.6066,43.4585,43.5431,245700.0
2012-08-30 09:50:00,61.76,61.84,61.51,61.55,210300.0,43.5501,43.6066,43.3739,43.4021,210300.0
2012-08-30 10:00:00,61.55,61.63,61.43,61.6,219200.0,43.4021,43.4585,43.3174,43.4373,219200.0
2012-08-30 10:10:00,61.61,61.74,61.59,61.65,161500.0,43.4444,43.536,43.4303,43.4726,161500.0
2012-08-30 10:20:00,61.66,61.66,61.37,61.49,246700.0,43.4796,43.4796,43.2751,43.3597,246700.0
2012-08-30 10:30:00,61.49,61.49,61.22,61.27,411800.0,43.3597,43.3597,43.1694,43.2046,411800.0
2012-08-30 10:40:00,61.27,61.33,61.22,61.27,163600.0,43.2046,43.2469,43.1694,43.2046,163600.0
2012-08-30 10:50:00,61.28,61.32,61.1,61.32,210300.0,43.2117,43.2399,43.0847,43.2399,210300.0
2012-08-30 11:00:00,61.32,61.39,61.27,61.34,255200.0,43.2399,43.2892,43.2046,43.254,255200.0
2012-08-30 11:10:00,61.34,61.34,61.2,61.28,255800.0,43.254,43.254,43.1553,43.2117,255800.0
2012-08-30 11:20:00,61.27,61.31,61.18,61.29,138600.0,43.2046,43.2328,43.1412,43.2187,138600.0
2012-08-30 11:30:00,61.3,61.32,61.16,61.22,138500.0,43.2258,43.2399,43.127,43.1694,138500.0
2012-08-30 11:40:00,61.21,61.23,61.16,61.19,149900.0,43.1623,43.1764,43.127,43.1482,149900.0
2012-08-30 11:50:00,61.19,61.23,61.15,61.2,100200.0,43.1482,43.1764,43.12,43.1553,100200.0
2012-08-30 12:00:00,61.21,61.23,61.19,61.22,81000.0,43.1623,43.1764,43.1482,43.1694,81000.0
2012-08-30 12:10:00,61.22,61.24,61.2,61.2,116200.0,43.1694,43.1835,43.1553,43.1553,116200.0
2012-08-30 12:20:00,61.2,61.22,61.15,61.15,132600.0,43.1553,43.1694,43.12,43.12,132600.0
2012-08-30 12:30:00,61.15,61.33,61.13,61.33,136700.0,43.12,43.2469,43.1059,43.2469,136700.0
2012-08-30 12:40:00,61.33,61.34,61.24,61.25,90800.0,43.2469,43.254,43.1835,43.1905,90800.0
2012-08-30 12:50:00,61.25,61.28,61.21,61.28,68800.0,43.1905,43.2117,43.1623,43.2117,68800.0
2012-08-30 13:00:00,61.29,61.29,61.2,61.2,74300.0,43.2187,43.2187,43.1553,43.1553,74300.0
2012-08-30 13:10:00,61.2,61.22,61.12,61.12,85800.0,43.1553,43.1694,43.0988,43.0988,85800.0
2012-08-30 13:20:00,61.13,61.22,61.07,61.17,99800.0,43.1059,43.1694,43.0636,43.1341,99800.0
2012-08-30 13:30:00,61.17,61.22,61.1,61.12,65300.0,43.1341,43.1694,43.0847,43.0988,65300.0
2012-08-30 13:40:00,61.13,61.15,61.08,61.15,79000.0,43.1059,43.12,43.0706,43.12,79000.0
2012-08-30 13:50:00,61.15,61.15,61.1,61.12,134400.0,43.12,43.12,43.0847,43.0988,134400.0
2012-08-30 14:00:00,61.11,61.22,61.1,61.18,170500.0,43.0918,43.1694,43.0847,43.1412,170500.0
2012-08-30 14:10:00,61.18,61.3,61.17,61.26,219300.0,43.1412,43.2258,43.1341,43.1976,219300.0
2012-08-30 14:20:00,61.27,61.31,61.24,61.24,138600.0,43.2046,43.2328,43.1835,43.1835,138600.0
2012-08-30 14:30:00,61.25,61.26,61.2,61.23,76400.0,43.1905,43.1976,43.1553,43.1764,76400.0
2012-08-30 14:40:00,61.23,61.26,61.2,61.25,93400.0,43.1764,43.1976,43.1553,43.1905,93400.0
2012-08-30 14:50:00,61.25,61.3,61.23,61.28,135700.0,43.1905,43.2258,43.1764,43.2117,135700.0
2012-08-30 15:00:00,61.28,61.38,61.26,61.27,146900.0,43.2117,43.2822,43.1976,43.2046,146900.0
2012-08-30 15:10:00,61.27,61.37,61.26,61.36,219100.0,43.2046,43.2751,43.1976,43.2681,219100.0
2012-08-30 15:20:00,61.37,61.4,61.31,61.4,181200.0,43.2751,43.2963,43.2328,43.2963,181200.0
2012-08-30 15:30:00,61.4,61.47,61.4,61.44,236500.0,43.2963,43.3456,43.2963,43.3245,236500.0
2012-08-30 15:40:00,61.44,61.45,61.2,61.23,317800.0,43.3245,43.3315,43.1553,43.1764,317800.0
2012-08-30 15:50:00,61.22,61.24,61.17,61.21,466600.0,43.1694,43.1835,43.1341,43.1623,466600.0
2012-08-31 09:30:00,61.59,61.7,61.42,61.43,373900.0,43.4303,43.5078,43.3104,43.3174,373900.0
2012-08-31 09:40:00,61.43,61.43,61.29,61.3,226400.0,43.3174,43.3174,43.2187,43.2258,226400.0
2012-08-31 09:50:00,61.31,61.31,61.11,61.14,207000.0,43.2328,43.2328,43.0918,43.1129,207000.0
2012-08-31 10:00:00,61.13,61.2,60.83,60.84,453400.0,43.1059,43.1553,42.8943,42.9014,453400.0
2012-08-31 10:10:00,60.82,61.34,60.78,61.33,295400.0,42.8873,43.254,42.8591,43.2469,295400.0
2012-08-31 10:20:00,61.33,61.37,61.2,61.2,218200.0,43.2469,43.2751,43.1553,43.1553,218200.0
2012-08-31 10:30:00,61.21,61.3,61.06,61.19,186000.0,43.1623,43.2258,43.0565,43.1482,186000.0
2012-08-31 10:40:00,61.22,61.31,61.16,61.27,137700.0,43.1694,43.2328,43.127,43.2046,137700.0
2012-08-31 10:50:00,61.26,61.41,61.26,61.39,272700.0,43.1976,43.3033,43.1976,43.2892,272700.0
2012-08-31 11:00:00,61.39,61.56,61.38,61.47,349100.0,43.2892,43.4091,43.2822,43.3456,349100.0
2012-08-31 11:10:00,61.48,61.48,61.41,61.43,136100.0,43.3527,43.3527,43.3033,43.3174,136100.0
2012-08-31 11:20:00,61.43,61.48,61.35,61.36,136700.0,43.3174,43.3527,43.261,43.2681,136700.0
2012-08-31 11:30:00,61.35,61.42,61.26,61.32,84200.0,43.261,43.3104,43.1976,43.2399,84200.0
2012-08-31 11:40:00,61.33,61.34,61.25,61.25,83700.0,43.2469,43.254,43.1905,43.1905,83700.0
2012-08-31 11:50:00,61.24,61.35,61.23,61.29,54200.0,43.1835,43.261,43.1764,43.2187,54200.0
2012-08-31 12:00:00,61.29,61.35,61.16,61.18,95900.0,43.2187,43.261,43.127,43.1412,95900.0
2012-08-31 12:10:00,61.17,61.17,61.02,61.09,98400.0,43.1341,43.1341,43.0283,43.0777,98400.0
2012-08-31 12:20:00,61.09,61.21,61.06,61.14,86700.0,43.0777,43.1623,43.0565,43.1129,86700.0
2012-08-31 12:30:00,61.15,61.24,61.08,61.19,59200.0,43.12,43.1835,43.0706,43.1482,59200.0
2012-08-31 12:40:00,61.2,61.27,61.14,61.24,64400.0,43.1553,43.2046,43.1129,43.1835,64400.0
2012-08-31 12:50:00,61.24,61.31,61.21,61.28,83700.0,43.1835,43.2328,43.1623,43.2117,83700.0
2012-08-31 13:00:00,61.27,61.31,61.24,61.25,53900.0,43.2046,43.2328,43.1835,43.1905,53900.0
2012-08-31 13:10:00,61.25,61.26,61.1,61.12,120700.0,43.1905,43.1976,43.0847,43.0988,120700.0
2012-08-31 13:20:00,61.11,61.14,61.08,61.09,53600.0,43.0918,43.1129,43.0706,43.0777,53600.0
2012-08-31 13:30:00,61.08,61.1,61.05,61.07,77300.0,43.0706,43.0847,43.0495,43.0636,77300.0
2012-08-31 13:40:00,61.08,61.12,61.07,61.11,79800.0,43.0706,43.0988,43.0636,43.0918,79800.0
2012-08-31 13:50:00,61.11,61.23,61.08,61.15,69100.0,43.0918,43.1764,43.0706,43.12,69100.0
2012-08-31 14:00:00,61.16,61.3,61.16,61.3,74200.0,43.127,43.2258,43.127,43.2258,74200.0
2012-08-31 14:10:00,61.29,61.33,61.2,61.3,119600.0,43.2187,43.2469,43.1553,43.2258,119600.0
2012-08-31 14:20:00,61.31,61.38,61.29,61.34,154600.0,43.2328,43.2822,43.2187,43.254,154600.0
2012-08-31 14:30:00,61.34,61.36,61.27,61.32,171200.0,43.254,43.2681,43.2046,43.2399,171200.0
2012-08-31 14:40:00,61.32,61.36,61.28,61.32,122700.0,43.2399,43.2681,43.2117,43.2399,122700.0
2012-08-31 14:50:00,61.32,61.35,61.3,61.33,86600.0,43.2399,43.261,43.2258,43.2469,86600.0
2012-08-31 15:00:00,61.34,61.34,61.2,61.2,175400.0,43.254,43.254,43.1553,43.1553,175400.0
2012-08-31 15:10:00,61.19,61.32,61.16,61.29,122900.0,43.1482,43.2399,43.127,43.2187,122900.0
2012-08-31 15:20:00,61.31,61.33,61.27,61.27,192000.0,43.2328,43.2469,43.2046,43.2046,192000.0
2012-08-31 15:30:00,61.27,61.33,61.23,61.3,301700.0,43.2046,43.2469,43.1764,43.2258,301700.0
2012-08-31 15:40:00,61.3,61.39,61.27,61.39,298300.0,43.2258,43.2892,43.2046,43.2892,298300.0
2012-08-31 15:50:00,61.39,61.62,61.36,61.45,941000.0,43.2892,43.4514,43.2681,43.3315,941000.0
2012-09-04 09:30:00,61.21,61.3,60.5,60.97,756300.0,43.1623,43.2258,42.6616,42.9931,756300.0
2012-09-04 09:40:00,60.97,61.08,60.77,60.86,419600.0,42.9931,43.0706,42.852,42.9155,419600.0
2012-09-04 09:50:00,60.86,61.11,60.86,61.11,267100.0,42.9155,43.0918,42.9155,43.0918,267100.0
2012-09-04 10:00:00,61.1,61.11,60.82,60.83,327900.0,43.0847,43.0918,42.8873,42.8943,327900.0
2012-09-04 10:10:00,60.82,60.87,60.66,60.87,326800.0,42.8873,42.9226,42.7745,42.9226,326800.0
2012-09-04 10:20:00,60.86,60.86,60.77,60.78,165100.0,42.9155,42.9155,42.852,42.8591,165100.0
2012-09-04 10:30:00,60.79,60.89,60.72,60.86,177800.0,42.8661,42.9367,42.8168,42.9155,177800.0
2012-09-04 10:40:00,60.85,60.85,60.62,60.64,144500.0,42.9085,42.9085,42.7463,42.7604,144500.0
2012-09-04 10:50:00,60.65,60.7,60.45,60.46,322000.0,42.7674,42.8027,42.6264,42.6334,322000.0
2012-09-04 11:00:00,60.46,60.56,60.42,60.51,219600.0,42.6334,42.704,42.6052,42.6687,219600.0
2012-09-04 11:10:00,60.51,60.62,60.42,60.62,188800.0,42.6687,42.7463,42.6052,42.7463,188800.0
2012-09-04 11:20:00,60.62,60.7,60.55,60.68,142400.0,42.7463,42.8027,42.6969,42.7886,142400.0
2012-09-04 11:30:00,60.69,60.69,60.59,60.64,112400.0,42.7956,42.7956,42.7251,42.7604,112400.0
2012-09-04 11:40:00,60.64,60.64,60.49,60.59,146600.0,42.7604,42.7604,42.6546,42.7251,146600.0
2012-09-04 11:50:00,60.6,60.64,60.58,60.64,243400.0,42.7322,42.7604,42.7181,42.7604,243400.0
2012-09-04 12:00:00,60.64,60.65,60.6,60.62,148600.0,42.7604,42.7674,42.7322,42.7463,148600.0
2012-09-04 12:10:00,60.62,60.67,60.61,60.67,159700.0,42.7463,42.7815,42.7392,42.7815,159700.0
2012-09-04 12:20:00,60.67,60.68,60.63,60.64,125100.0,42.7815,42.7886,42.7533,42.7604,125100.0
2012-09-04 12:30:00,60.64,60.67,60.61,60.67,126500.0,42.7604,42.7815,42.7392,42.7815,126500.0
2012-09-04 12:40:00,60.67,60.73,60.66,60.68,141100.0,42.7815,42.8238,42.7745,42.7886,141100.0
2012-09-04 12:50:00,60.68,60.71,60.62,60.69,217800.0,42.7886,42.8097,42.7463,42.7956,217800.0
2012-09-04 13:00:00,60.7,60.73,60.6,60.61,192900.0,42.8027,42.8238,42.7322,42.7392,192900.0
2012-09-04 13:10:00,60.61,60.65,60.57,60.61,165000.0,42.7392,42.7674,42.711,42.7392,165000.0
2012-09-04 13:20:00,60.61,60.65,60.55,60.64,133400.0,42.7392,42.7674,42.6969,42.7604,133400.0
2012-09-04 13:30:00,60.63,60.72,60.63,60.7,115800.0,42.7533,42.8168,42.7533,42.8027,115800.0
2012-09-04 13:40:00,60.7,60.7,60.6,60.62,103500.0,42.8027,42.8027,42.7322,42.7463,103500.0
2012-09-04 13:50:00,60.62,60.71,60.6,60.71,99100.0,42.7463,42.8097,42.7322,42.8097,99100.0
2012-09-04 14:00:00,60.7,60.78,60.66,60.74,178000.0,42.8027,42.8591,42.7745,42.8309,178000.0
2012-09-04 14:10:00,60.75,60.9,60.71,60.9,159200.0,42.8379,42.9437,42.8097,42.9437,159200.0
2012-09-04 14:20:00,60.9,61.02,60.89,61.0,248200.0,42.9437,43.0283,42.9367,43.0142,248200.0
2012-09-04 14:30:00,61.01,61.3,60.99,61.23,359200.0,43.0213,43.2258,43.0072,43.1764,359200.0
2012-09-04 14:40:00,61.23,61.24,61.14,61.18,173000.0,43.1764,43.1835,43.1129,43.1412,173000.0
2012-09-04 14:50:00,61.19,61.2,61.1,61.1,130700.0,43.1482,43.1553,43.0847,43.0847,130700.0
2012-09-04 15:00:00,61.1,61.1,61.0,61.08,201600.0,43.0847,43.0847,43.0142,43.0706,201600.0
2012-09-04 15:10:00,61.08,61.1,61.0,61.06,127400.0,43.0706,43.0847,43.0142,43.0565,127400.0
2012-09-04 15:20:00,61.06,61.11,61.0,61.06,175900.0,43.0565,43.0918,43.0142,43.0565,175900.0
2012-09-04 15:30:00,61.05,61.09,60.89,60.9,292900.0,43.0495,43.0777,42.9367,42.9437,292900.0
2012-09-04 15:40:00,60.89,60.99,60.86,60.92,264700.0,42.9367,43.0072,42.9155,42.9578,264700.0
2012-09-04 15:50:00,60.92,60.98,60.79,60.8,719300.0,42.9578,43.0001,42.8661,42.8732,719300.0
2012-09-05 09:30:00,60.69,60.8,60.46,60.64,325500.0,42.9719,43.0498,42.8091,42.9365,325500.0
2012-09-05 09:40:00,60.64,60.65,60.42,60.51,244200.0,42.9365,42.9436,42.7808,42.8445,244200.0
2012-09-05 09:50:00,60.51,60.55,60.4,60.48,567900.0,42.8445,42.8728,42.7666,42.8233,567900.0
2012-09-05 10:00:00,60.48,60.71,60.46,60.62,252200.0,42.8233,42.9861,42.8091,42.9224,252200.0
2012-09-05 10:10:00,60.63,60.76,60.58,60.6,276700.0,42.9295,43.0215,42.8941,42.9082,276700.0
2012-09-05 10:20:00,60.6,60.71,60.52,60.57,131400.0,42.9082,42.9861,42.8516,42.887,131400.0
2012-09-05 10:30:00,60.59,60.67,60.55,60.64,171200.0,42.9011,42.9578,42.8728,42.9365,171200.0
2012-09-05 10:40:00,60.65,60.69,60.55,60.58,125200.0,42.9436,42.9719,42.8728,42.8941,125200.0
2012-09-05 10:50:00,60.57,60.6,60.44,60.45,264700.0,42.887,42.9082,42.7949,42.802,264700.0
2012-09-05 11:00:00,60.43,60.53,60.28,60.5,200100.0,42.7878,42.8587,42.6816,42.8374,200100.0
2012-09-05 11:10:00,60.5,60.54,60.43,60.52,119300.0,42.8374,42.8657,42.7878,42.8516,119300.0
2012-09-05 11:20:00,60.52,60.69,60.52,60.68,98000.0,42.8516,42.9719,42.8516,42.9649,98000.0
2012-09-05 11:30:00,60.66,60.74,60.64,60.67,173300.0,42.9507,43.0073,42.9365,42.9578,173300.0
2012-09-05 11:40:00,60.67,60.69,60.59,60.61,74400.0,42.9578,42.9719,42.9011,42.9153,74400.0
2012-09-05 11:50:00,60.61,60.7,60.6,60.7,77200.0,42.9153,42.979,42.9082,42.979,77200.0
2012-09-05 12:00:00,60.7,60.79,60.69,60.79,76400.0,42.979,43.0427,42.9719,43.0427,76400.0
2012-09-05 12:10:00,60.79,60.8,60.75,60.77,114700.0,43.0427,43.0498,43.0144,43.0286,114700.0
2012-09-05 12:20:00,60.77,60.79,60.74,60.79,61200.0,43.0286,43.0427,43.0073,43.0427,61200.0
2012-09-05 12:30:00,60.78,60.81,60.77,60.78,57300.0,43.0357,43.0569,43.0286,43.0357,57300.0
2012-09-05 12:40:00,60.79,60.84,60.78,60.83,165700.0,43.0427,43.0782,43.0357,43.0711,165700.0
2012-09-05 12:50:00,60.83,60.89,60.82,60.86,71000.0,43.0711,43.1136,43.064,43.0923,71000.0
2012-09-05 13:00:00,60.85,60.86,60.82,60.83,127100.0,43.0852,43.0923,43.064,43.0711,127100.0
2012-09-05 13:10:00,60.84,60.85,60.79,60.79,96200.0,43.0782,43.0852,43.0427,43.0427,96200.0
2012-09-05 13:20:00,60.79,60.84,60.78,60.83,86800.0,43.0427,43.0782,43.0357,43.0711,86800.0
2012-09-05 13:30:00,60.83,60.83,60.62,60.63,121900.0,43.0711,43.0711,42.9224,42.9295,121900.0
2012-09-05 13:40:00,60.64,60.65,60.45,60.6,179700.0,42.9365,42.9436,42.802,42.9082,179700.0
2012-09-05 13:50:00,60.59,60.66,60.56,60.66,110400.0,42.9011,42.9507,42.8799,42.9507,110400.0
2012-09-05 14:00:00,60.66,60.66,60.56,60.62,140000.0,42.9507,42.9507,42.8799,42.9224,140000.0
2012-09-05 14:10:00,60.62,60.64,60.55,60.55,90300.0,42.9224,42.9365,42.8728,42.8728,90300.0
2012-09-05 14:20:00,60.55,60.63,60.55,60.61,73600.0,42.8728,42.9295,42.8728,42.9153,73600.0
2012-09-05 14:30:00,60.62,60.68,60.6,60.67,126500.0,42.9224,42.9649,42.9082,42.9578,126500.0
2012-09-05 14:40:00,60.67,60.74,60.66,60.72,159900.0,42.9578,43.0073,42.9507,42.9932,159900.0
2012-09-05 14:50:00,60.72,60.73,60.66,60.68,76700.0,42.9932,43.0003,42.9507,42.9649,76700.0
2012-09-05 15:00:00,60.67,60.69,60.54,60.63,128400.0,42.9578,42.9719,42.8657,42.9295,128400.0
2012-09-05 15:10:00,60.62,60.64,60.52,60.57,188700.0,42.9224,42.9365,42.8516,42.887,188700.0
2012-09-05 15:20:00,60.57,60.62,60.56,60.57,137800.0,42.887,42.9224,42.8799,42.887,137800.0
2012-09-05 15:30:00,60.57,60.7,60.54,60.68,539100.0,42.887,42.979,42.8657,42.9649,539100.0
2012-09-05 15:40:00,60.68,60.72,60.63,60.65,614200.0,42.9649,42.9932,42.9295,42.9436,614200.0
2012-09-05 15:50:00,60.65,60.72,60.58,60.68,516300.0,42.9436,42.9932,42.8941,42.9649,516300.0
2012-09-06 09:30:00,61.3,61.67,61.2,61.64,513500.0,43.4039,43.6658,43.3331,43.6446,513500.0
2012-09-06 09:40:00,61.65,61.73,61.52,61.63,287400.0,43.6517,43.7083,43.5596,43.6375,287400.0
2012-09-06 09:50:00,61.62,61.76,61.62,61.71,360300.0,43.6304,43.7296,43.6304,43.6942,360300.0
2012-09-06 10:00:00,61.71,62.15,61.71,62.15,523200.0,43.6942,44.0057,43.6942,44.0057,523200.0
2012-09-06 10:10:00,62.15,62.21,61.99,62.04,582000.0,44.0057,44.0482,43.8924,43.9278,582000.0
2012-09-06 10:20:00,62.03,62.21,61.99,62.19,438400.0,43.9207,44.0482,43.8924,44.034,438400.0
2012-09-06 10:30:00,62.2,62.33,62.19,62.25,415600.0,44.0411,44.1332,44.034,44.0765,415600.0
2012-09-06 10:40:00,62.25,62.45,62.24,62.41,370700.0,44.0765,44.2181,44.0694,44.1898,370700.0
2012-09-06 10:50:00,62.41,62.57,62.4,62.48,256400.0,44.1898,44.3031,44.1827,44.2394,256400.0
2012-09-06 11:00:00,62.48,62.53,62.24,62.26,239900.0,44.2394,44.2748,44.0694,44.0836,239900.0
2012-09-06 11:10:00,62.26,62.35,62.26,62.26,159600.0,44.0836,44.1473,44.0836,44.0836,159600.0
2012-09-06 11:20:00,62.26,62.36,62.26,62.36,146700.0,44.0836,44.1544,44.0836,44.1544,146700.0
2012-09-06 11:30:00,62.36,62.49,62.35,62.46,169100.0,44.1544,44.2464,44.1473,44.2252,169100.0
2012-09-06 11:40:00,62.46,62.48,62.4,62.43,149300.0,44.2252,44.2394,44.1827,44.204,149300.0
2012-09-06 11:50:00,62.44,62.65,62.42,62.6,181400.0,44.211,44.3597,44.1969,44.3243,181400.0
2012-09-06 12:00:00,62.62,62.66,62.54,62.54,149000.0,44.3385,44.3668,44.2818,44.2818,149000.0
2012-09-06 12:10:00,62.55,62.66,62.54,62.63,157500.0,44.2889,44.3668,44.2818,44.3456,157500.0
2012-09-06 12:20:00,62.65,62.67,62.56,62.57,189600.0,44.3597,44.3739,44.296,44.3031,189600.0
2012-09-06 12:30:00,62.57,62.57,62.5,62.53,138600.0,44.3031,44.3031,44.2535,44.2748,138600.0
2012-09-06 12:40:00,62.53,62.62,62.5,62.6,142100.0,44.2748,44.3385,44.2535,44.3243,142100.0
2012-09-06 12:50:00,62.6,62.66,62.55,62.56,118100.0,44.3243,44.3668,44.2889,44.296,118100.0
2012-09-06 13:00:00,62.56,62.59,62.51,62.53,118000.0,44.296,44.3173,44.2606,44.2748,118000.0
2012-09-06 13:10:00,62.53,62.56,62.52,62.53,94200.0,44.2748,44.296,44.2677,44.2748,94200.0
2012-09-06 13:20:00,62.53,62.55,62.49,62.49,68100.0,44.2748,44.2889,44.2464,44.2464,68100.0
2012-09-06 13:30:00,62.5,62.51,62.44,62.48,76400.0,44.2535,44.2606,44.211,44.2394,76400.0
2012-09-06 13:40:00,62.48,62.54,62.45,62.51,126300.0,44.2394,44.2818,44.2181,44.2606,126300.0
2012-09-06 13:50:00,62.5,62.57,62.5,62.52,218200.0,44.2535,44.3031,44.2535,44.2677,218200.0
2012-09-06 14:00:00,62.51,62.54,62.41,62.42,210800.0,44.2606,44.2818,44.1898,44.1969,210800.0
2012-09-06 14:10:00,62.42,62.5,62.41,62.5,157300.0,44.1969,44.2535,44.1898,44.2535,157300.0
2012-09-06 14:20:00,62.5,62.52,62.42,62.43,277700.0,44.2535,44.2677,44.1969,44.204,277700.0
2012-09-06 14:30:00,62.44,62.44,62.35,62.41,201900.0,44.211,44.211,44.1473,44.1898,201900.0
2012-09-06 14:40:00,62.41,62.46,62.36,62.46,184800.0,44.1898,44.2252,44.1544,44.2252,184800.0
2012-09-06 14:50:00,62.46,62.51,62.37,62.46,186000.0,44.2252,44.2606,44.1615,44.2252,186000.0
2012-09-06 15:00:00,62.45,62.5,62.4,62.41,177600.0,44.2181,44.2535,44.1827,44.1898,177600.0
2012-09-06 15:10:00,62.41,62.47,62.34,62.44,200900.0,44.1898,44.2323,44.1402,44.211,200900.0
2012-09-06 15:20:00,62.44,62.46,62.36,62.43,239400.0,44.211,44.2252,44.1544,44.204,239400.0
2012-09-06 15:30:00,62.43,62.62,62.43,62.51,549000.0,44.204,44.3385,44.204,44.2606,549000.0
2012-09-06 15:40:00,62.51,62.59,62.5,62.55,451300.0,44.2606,44.3173,44.2535,44.2889,451300.0
2012-09-06 15:50:00,62.56,62.64,62.49,62.63,854000.0,44.296,44.3527,44.2464,44.3456,854000.0
2012-09-07 09:30:00,62.5,62.6,62.33,62.42,550800.0,44.2535,44.3243,44.1332,44.1969,550800.0
2012-09-07 09:40:00,62.4,62.62,62.4,62.58,351700.0,44.1827,44.3385,44.1827,44.3102,351700.0
2012-09-07 09:50:00,62.57,62.66,62.55,62.6,449700.0,44.3031,44.3668,44.2889,44.3243,449700.0
2012-09-07 10:00:00,62.6,62.92,62.58,62.92,236800.0,44.3243,44.5509,44.3102,44.5509,236800.0
2012-09-07 10:10:00,62.91,62.96,62.6,62.66,253400.0,44.5438,44.5792,44.3243,44.3668,253400.0
2012-09-07 10:20:00,62.67,62.71,62.59,62.65,155700.0,44.3739,44.4022,44.3173,44.3597,155700.0
2012-09-07 10:30:00,62.65,62.65,62.51,62.54,552700.0,44.3597,44.3597,44.2606,44.2818,552700.0
2012-09-07 10:40:00,62.54,62.56,62.46,62.53,174200.0,44.2818,44.296,44.2252,44.2748,174200.0
2012-09-07 10:50:00,62.54,62.6,62.45,62.49,273200.0,44.2818,44.3243,44.2181,44.2464,273200.0
2012-09-07 11:00:00,62.49,62.49,62.36,62.4,267400.0,44.2464,44.2464,44.1544,44.1827,267400.0
2012-09-07 11:10:00,62.4,62.5,62.38,62.41,256400.0,44.1827,44.2535,44.1686,44.1898,256400.0
2012-09-07 11:20:00,62.42,62.56,62.42,62.55,132200.0,44.1969,44.296,44.1969,44.2889,132200.0
2012-09-07 11:30:00,62.56,62.58,62.52,62.53,115500.0,44.296,44.3102,44.2677,44.2748,115500.0
2012-09-07 11:40:00,62.53,62.56,62.45,62.46,111500.0,44.2748,44.296,44.2181,44.2252,111500.0
2012-09-07 11:50:00,62.46,62.48,62.4,62.41,147800.0,44.2252,44.2394,44.1827,44.1898,147800.0
2012-09-07 12:00:00,62.41,62.42,62.32,62.41,254600.0,44.1898,44.1969,44.1261,44.1898,254600.0
2012-09-07 12:10:00,62.4,62.41,62.38,62.4,91500.0,44.1827,44.1898,44.1686,44.1827,91500.0
2012-09-07 12:20:00,62.4,62.42,62.3,62.32,617600.0,44.1827,44.1969,44.1119,44.1261,617600.0
2012-09-07 12:30:00,62.32,62.4,62.29,62.36,280700.0,44.1261,44.1827,44.1048,44.1544,280700.0
2012-09-07 12:40:00,62.36,62.4,62.33,62.38,205500.0,44.1544,44.1827,44.1332,44.1686,205500.0
2012-09-07 12:50:00,62.38,62.41,62.31,62.34,116900.0,44.1686,44.1898,44.119,44.1402,116900.0
2012-09-07 13:00:00,62.35,62.35,62.28,62.3,104900.0,44.1473,44.1473,44.0978,44.1119,104900.0
2012-09-07 13:10:00,62.29,62.32,62.12,62.13,219300.0,44.1048,44.1261,43.9845,43.9915,219300.0
2012-09-07 13:20:00,62.13,62.14,62.07,62.12,252000.0,43.9915,43.9986,43.9491,43.9845,252000.0
2012-09-07 13:30:00,62.12,62.12,62.04,62.05,198200.0,43.9845,43.9845,43.9278,43.9349,198200.0
2012-09-07 13:40:00,62.05,62.12,62.04,62.12,171800.0,43.9349,43.9845,43.9278,43.9845,171800.0
2012-09-07 13:50:00,62.12,62.16,62.08,62.11,166900.0,43.9845,44.0128,43.9561,43.9774,166900.0
2012-09-07 14:00:00,62.1,62.13,62.06,62.1,362900.0,43.9703,43.9915,43.942,43.9703,362900.0
2012-09-07 14:10:00,62.11,62.14,62.09,62.12,311700.0,43.9774,43.9986,43.9632,43.9845,311700.0
2012-09-07 14:20:00,62.12,62.14,62.08,62.11,227400.0,43.9845,43.9986,43.9561,43.9774,227400.0
2012-09-07 14:30:00,62.11,62.15,62.08,62.14,190100.0,43.9774,44.0057,43.9561,43.9986,190100.0
2012-09-07 14:40:00,62.14,62.17,62.11,62.15,127200.0,43.9986,44.0199,43.9774,44.0057,127200.0
2012-09-07 14:50:00,62.14,62.15,62.09,62.09,187900.0,43.9986,44.0057,43.9632,43.9632,187900.0
2012-09-07 15:00:00,62.1,62.14,62.07,62.11,231700.0,43.9703,43.9986,43.9491,43.9774,231700.0
2012-09-07 15:10:00,62.11,62.12,62.09,62.11,256500.0,43.9774,43.9845,43.9632,43.9774,256500.0
2012-09-07 15:20:00,62.11,62.11,62.01,62.06,236300.0,43.9774,43.9774,43.9066,43.942,236300.0
2012-09-07 15:30:00,62.06,62.07,62.0,62.01,331700.0,43.942,43.9491,43.8995,43.9066,331700.0
2012-09-07 15:40:00,62.01,62.04,61.99,62.01,564800.0,43.9066,43.9278,43.8924,43.9066,564800.0
2012-09-07 15:50:00,62.01,62.05,61.88,61.9,1302800.0,43.9066,43.9349,43.8145,43.8287,1302800.0
2012-09-10 09:30:00,61.99,62.4,61.9,62.28,1096500.0,43.8924,44.1827,43.8287,44.0978,1096500.0
2012-09-10 09:40:00,62.28,62.67,62.2,62.56,743100.0,44.0978,44.3739,44.0411,44.296,743100.0
2012-09-10 09:50:00,62.55,62.59,62.37,62.37,544800.0,44.2889,44.3173,44.1615,44.1615,544800.0
2012-09-10 10:00:00,62.38,62.41,62.07,62.09,412200.0,44.1686,44.1898,43.9491,43.9632,412200.0
2012-09-10 10:10:00,62.09,62.22,62.03,62.18,392900.0,43.9632,44.0553,43.9207,44.0269,392900.0
2012-09-10 10:20:00,62.18,62.3,62.16,62.18,287000.0,44.0269,44.1119,44.0128,44.0269,287000.0
2012-09-10 10:30:00,62.19,62.3,62.16,62.27,372300.0,44.034,44.1119,44.0128,44.0907,372300.0
2012-09-10 10:40:00,62.27,62.29,62.15,62.2,279500.0,44.0907,44.1048,44.0057,44.0411,279500.0
2012-09-10 10:50:00,62.2,62.22,62.12,62.18,212700.0,44.0411,44.0553,43.9845,44.0269,212700.0
2012-09-10 11:00:00,62.18,62.2,62.11,62.17,264100.0,44.0269,44.0411,43.9774,44.0199,264100.0
2012-09-10 11:10:00,62.17,62.27,62.17,62.2,254800.0,44.0199,44.0907,44.0199,44.0411,254800.0
2012-09-10 11:20:00,62.19,62.22,62.13,62.14,198200.0,44.034,44.0553,43.9915,43.9986,198200.0
2012-09-10 11:30:00,62.14,62.19,62.12,62.15,181700.0,43.9986,44.034,43.9845,44.0057,181700.0
2012-09-10 11:40:00,62.16,62.19,62.13,62.16,160600.0,44.0128,44.034,43.9915,44.0128,160600.0
2012-09-10 11:50:00,62.17,62.22,62.14,62.21,249400.0,44.0199,44.0553,43.9986,44.0482,249400.0
2012-09-10 12:00:00,62.2,62.24,62.15,62.19,164900.0,44.0411,44.0694,44.0057,44.034,164900.0
2012-09-10 12:10:00,62.19,62.19,62.14,62.15,114300.0,44.034,44.034,43.9986,44.0057,114300.0
2012-09-10 12:20:00,62.15,62.16,62.05,62.08,147300.0,44.0057,44.0128,43.9349,43.9561,147300.0
2012-09-10 12:30:00,62.08,62.14,62.06,62.11,144800.0,43.9561,43.9986,43.942,43.9774,144800.0
2012-09-10 12:40:00,62.12,62.16,62.04,62.14,156100.0,43.9845,44.0128,43.9278,43.9986,156100.0
2012-09-10 12:50:00,62.14,62.14,62.09,62.1,71500.0,43.9986,43.9986,43.9632,43.9703,71500.0
2012-09-10 13:00:00,62.09,62.13,62.07,62.09,62400.0,43.9632,43.9915,43.9491,43.9632,62400.0
2012-09-10 13:10:00,62.1,62.1,62.02,62.03,170600.0,43.9703,43.9703,43.9137,43.9207,170600.0
2012-09-10 13:20:00,62.04,62.05,61.98,62.03,79100.0,43.9278,43.9349,43.8853,43.9207,79100.0
2012-09-10 13:30:00,62.03,62.06,61.94,61.94,99400.0,43.9207,43.942,43.857,43.857,99400.0
2012-09-10 13:40:00,61.94,61.94,61.79,61.83,194600.0,43.857,43.857,43.7508,43.7791,194600.0
2012-09-10 13:50:00,61.83,61.89,61.81,61.81,68400.0,43.7791,43.8216,43.765,43.765,68400.0
2012-09-10 14:00:00,61.82,61.94,61.82,61.9,102300.0,43.772,43.857,43.772,43.8287,102300.0
2012-09-10 14:10:00,61.91,61.91,61.84,61.85,71300.0,43.8358,43.8358,43.7862,43.7933,71300.0
2012-09-10 14:20:00,61.84,61.86,61.73,61.77,252200.0,43.7862,43.8004,43.7083,43.7366,252200.0
2012-09-10 14:30:00,61.78,61.81,61.64,61.65,203600.0,43.7437,43.765,43.6446,43.6517,203600.0
2012-09-10 14:40:00,61.65,61.67,61.57,61.67,265700.0,43.6517,43.6658,43.595,43.6658,265700.0
2012-09-10 14:50:00,61.67,61.69,61.48,61.49,280300.0,43.6658,43.68,43.5313,43.5384,280300.0
2012-09-10 15:00:00,61.48,61.52,61.46,61.49,253300.0,43.5313,43.5596,43.5171,43.5384,253300.0
2012-09-10 15:10:00,61.49,61.5,61.28,61.29,463900.0,43.5384,43.5455,43.3897,43.3968,463900.0
2012-09-10 15:20:00,61.3,61.41,61.24,61.39,510200.0,43.4039,43.4817,43.3614,43.4676,510200.0
2012-09-10 15:30:00,61.39,61.39,61.2,61.22,480200.0,43.4676,43.4676,43.3331,43.3472,480200.0
2012-09-10 15:40:00,61.21,61.22,61.14,61.18,578400.0,43.3401,43.3472,43.2906,43.3189,578400.0
2012-09-10 15:50:00,61.19,61.32,61.19,61.29,757000.0,43.326,43.418,43.326,43.3968,757000.0
2012-09-11 09:30:00,61.31,61.78,61.3,61.52,567600.0,43.4109,43.7437,43.4039,43.5596,567600.0
2012-09-11 09:40:00,61.52,61.67,61.47,61.64,204200.0,43.5596,43.6658,43.5242,43.6446,204200.0
2012-09-11 09:50:00,61.65,61.8,61.61,61.66,216000.0,43.6517,43.7579,43.6234,43.6588,216000.0
2012-09-11 10:00:00,61.66,61.73,61.52,61.55,185100.0,43.6588,43.7083,43.5596,43.5809,185100.0
2012-09-11 10:10:00,61.55,61.69,61.55,61.59,146100.0,43.5809,43.68,43.5809,43.6092,146100.0
2012-09-11 10:20:00,61.59,61.68,61.54,61.63,358300.0,43.6092,43.6729,43.5738,43.6375,358300.0
2012-09-11 10:30:00,61.64,61.68,61.59,61.64,153500.0,43.6446,43.6729,43.6092,43.6446,153500.0
2012-09-11 10:40:00,61.64,61.68,61.57,61.59,161000.0,43.6446,43.6729,43.595,43.6092,161000.0
2012-09-11 10:50:00,61.6,61.75,61.58,61.7,158400.0,43.6163,43.7225,43.6021,43.6871,158400.0
2012-09-11 11:00:00,61.7,61.77,61.67,61.76,123500.0,43.6871,43.7366,43.6658,43.7296,123500.0
2012-09-11 11:10:00,61.76,61.86,61.72,61.8,117800.0,43.7296,43.8004,43.7012,43.7579,117800.0
2012-09-11 11:20:00,61.81,61.9,61.79,61.9,130700.0,43.765,43.8287,43.7508,43.8287,130700.0
2012-09-11 11:30:00,61.89,61.9,61.78,61.87,130300.0,43.8216,43.8287,43.7437,43.8074,130300.0
2012-09-11 11:40:00,61.86,61.86,61.75,61.8,81400.0,43.8004,43.8004,43.7225,43.7579,81400.0
2012-09-11 11:50:00,61.8,61.85,61.75,61.82,94500.0,43.7579,43.7933,43.7225,43.772,94500.0
2012-09-11 12:00:00,61.82,61.89,61.8,61.88,153400.0,43.772,43.8216,43.7579,43.8145,153400.0
2012-09-11 12:10:00,61.89,61.91,61.75,61.8,181300.0,43.8216,43.8358,43.7225,43.7579,181300.0
2012-09-11 12:20:00,61.81,61.89,61.78,61.79,99100.0,43.765,43.8216,43.7437,43.7508,99100.0
2012-09-11 12:30:00,61.79,61.81,61.75,61.78,88400.0,43.7508,43.765,43.7225,43.7437,88400.0
2012-09-11 12:40:00,61.78,61.79,61.73,61.79,112900.0,43.7437,43.7508,43.7083,43.7508,112900.0
2012-09-11 12:50:00,61.78,61.89,61.75,61.88,149600.0,43.7437,43.8216,43.7225,43.8145,149600.0
2012-09-11 13:00:00,61.87,61.99,61.87,61.99,143500.0,43.8074,43.8924,43.8074,43.8924,143500.0
2012-09-11 13:10:00,61.99,62.0,61.92,62.0,243700.0,43.8924,43.8995,43.8429,43.8995,243700.0
2012-09-11 13:20:00,62.0,62.0,61.93,61.94,165000.0,43.8995,43.8995,43.8499,43.857,165000.0
2012-09-11 13:30:00,61.95,61.97,61.87,61.94,145600.0,43.8641,43.8783,43.8074,43.857,145600.0
2012-09-11 13:40:00,61.94,62.11,61.9,62.07,227100.0,43.857,43.9774,43.8287,43.9491,227100.0
2012-09-11 13:50:00,62.07,62.16,62.06,62.07,246200.0,43.9491,44.0128,43.942,43.9491,246200.0
2012-09-11 14:00:00,62.06,62.13,61.99,62.12,179500.0,43.942,43.9915,43.8924,43.9845,179500.0
2012-09-11 14:10:00,62.12,62.12,62.01,62.05,147300.0,43.9845,43.9845,43.9066,43.9349,147300.0
2012-09-11 14:20:00,62.05,62.1,62.0,62.09,160100.0,43.9349,43.9703,43.8995,43.9632,160100.0
2012-09-11 14:30:00,62.09,62.16,62.05,62.14,265100.0,43.9632,44.0128,43.9349,43.9986,265100.0
2012-09-11 14:40:00,62.14,62.14,61.87,61.88,405700.0,43.9986,43.9986,43.8074,43.8145,405700.0
2012-09-11 14:50:00,61.88,61.93,61.83,61.88,302000.0,43.8145,43.8499,43.7791,43.8145,302000.0
2012-09-11 15:00:00,61.88,61.88,61.78,61.8,202200.0,43.8145,43.8145,43.7437,43.7579,202200.0
2012-09-11 15:10:00,61.79,61.86,61.79,61.85,183100.0,43.7508,43.8004,43.7508,43.7933,183100.0
2012-09-11 15:20:00,61.84,61.85,61.77,61.85,266000.0,43.7862,43.7933,43.7366,43.7933,266000.0
2012-09-11 15:30:00,61.84,61.93,61.8,61.85,372900.0,43.7862,43.8499,43.7579,43.7933,372900.0
2012-09-11 15:40:00,61.85,62.0,61.84,61.96,380800.0,43.7933,43.8995,43.7862,43.8712,380800.0
2012-09-11 15:50:00,61.97,62.0,61.82,61.83,782200.0,43.8783,43.8995,43.772,43.7791,782200.0
2012-09-12 09:30:00,62.3,62.5,62.17,62.46,352700.0,44.1119,44.2535,44.0199,44.2252,352700.0
2012-09-12 09:40:00,62.47,62.54,62.39,62.45,321300.0,44.2323,44.2818,44.1756,44.2181,321300.0
2012-09-12 09:50:00,62.45,62.5,62.3,62.36,155700.0,44.2181,44.2535,44.1119,44.1544,155700.0
2012-09-12 10:00:00,62.35,62.47,62.25,62.43,165900.0,44.1473,44.2323,44.0765,44.204,165900.0
2012-09-12 10:10:00,62.43,62.52,62.34,62.4,168500.0,44.204,44.2677,44.1402,44.1827,168500.0
2012-09-12 10:20:00,62.4,62.42,62.16,62.16,131100.0,44.1827,44.1969,44.0128,44.0128,131100.0
2012-09-12 10:30:00,62.16,62.19,62.0,62.05,156100.0,44.0128,44.034,43.8995,43.9349,156100.0
2012-09-12 10:40:00,62.06,62.15,61.97,62.07,152000.0,43.942,44.0057,43.8783,43.9491,152000.0
2012-09-12 10:50:00,62.08,62.12,62.01,62.1,143200.0,43.9561,43.9845,43.9066,43.9703,143200.0
2012-09-12 11:00:00,62.07,62.18,62.07,62.13,101500.0,43.9491,44.0269,43.9491,43.9915,101500.0
2012-09-12 11:10:00,62.13,62.22,62.1,62.22,120800.0,43.9915,44.0553,43.9703,44.0553,120800.0
2012-09-12 11:20:00,62.21,62.35,62.21,62.25,114100.0,44.0482,44.1473,44.0482,44.0765,114100.0
2012-09-12 11:30:00,62.25,62.39,62.25,62.31,120500.0,44.0765,44.1756,44.0765,44.119,120500.0
2012-09-12 11:40:00,62.3,62.37,62.27,62.33,133300.0,44.1119,44.1615,44.0907,44.1332,133300.0
2012-09-12 11:50:00,62.33,62.37,62.23,62.31,200000.0,44.1332,44.1615,44.0624,44.119,200000.0
2012-09-12 12:00:00,62.31,62.34,62.19,62.22,76100.0,44.119,44.1402,44.034,44.0553,76100.0
2012-09-12 12:10:00,62.23,62.3,62.14,62.3,153000.0,44.0624,44.1119,43.9986,44.1119,153000.0
2012-09-12 12:20:00,62.3,62.44,62.3,62.35,155900.0,44.1119,44.211,44.1119,44.1473,155900.0
2012-09-12 12:30:00,62.35,62.54,62.35,62.51,208100.0,44.1473,44.2818,44.1473,44.2606,208100.0
2012-09-12 12:40:00,62.52,62.53,62.44,62.46,137600.0,44.2677,44.2748,44.211,44.2252,137600.0
2012-09-12 12:50:00,62.46,62.52,62.39,62.5,119700.0,44.2252,44.2677,44.1756,44.2535,119700.0
2012-09-12 13:00:00,62.49,62.63,62.47,62.53,188400.0,44.2464,44.3456,44.2323,44.2748,188400.0
2012-09-12 13:10:00,62.53,62.63,62.37,62.39,274100.0,44.2748,44.3456,44.1615,44.1756,274100.0
2012-09-12 13:20:00,62.39,62.57,62.33,62.51,229000.0,44.1756,44.3031,44.1332,44.2606,229000.0
2012-09-12 13:30:00,62.51,62.56,62.43,62.48,155200.0,44.2606,44.296,44.204,44.2394,155200.0
2012-09-12 13:40:00,62.49,62.6,62.48,62.56,179400.0,44.2464,44.3243,44.2394,44.296,179400.0
2012-09-12 13:50:00,62.56,62.61,62.53,62.54,152100.0,44.296,44.3314,44.2748,44.2818,152100.0
2012-09-12 14:00:00,62.54,62.58,62.49,62.54,146000.0,44.2818,44.3102,44.2464,44.2818,146000.0
2012-09-12 14:10:00,62.54,62.61,62.44,62.45,207100.0,44.2818,44.3314,44.211,44.2181,207100.0
2012-09-12 14:20:00,62.44,62.53,62.44,62.5,130600.0,44.211,44.2748,44.211,44.2535,130600.0
2012-09-12 14:30:00,62.49,62.51,62.46,62.5,191900.0,44.2464,44.2606,44.2252,44.2535,191900.0
2012-09-12 14:40:00,62.49,62.51,62.44,62.46,214200.0,44.2464,44.2606,44.211,44.2252,214200.0
2012-09-12 14:50:00,62.46,62.47,62.36,62.38,235100.0,44.2252,44.2323,44.1544,44.1686,235100.0
2012-09-12 15:00:00,62.37,62.4,62.25,62.31,256300.0,44.1615,44.1827,44.0765,44.119,256300.0
2012-09-12 15:10:00,62.31,62.33,62.15,62.32,414300.0,44.119,44.1332,44.0057,44.1261,414300.0
2012-09-12 15:20:00,62.33,62.38,62.24,62.36,149100.0,44.1332,44.1686,44.0694,44.1544,149100.0
2012-09-12 15:30:00,62.36,62.44,62.34,62.41,221100.0,44.1544,44.211,44.1402,44.1898,221100.0
2012-09-12 15:40:00,62.41,62.48,62.35,62.41,260700.0,44.1898,44.2394,44.1473,44.1898,260700.0
2012-09-12 15:50:00,62.4,62.52,62.33,62.46,577300.0,44.1827,44.2677,44.1332,44.2252,577300.0
2012-09-13 09:30:00,62.58,62.96,62.5,62.93,599300.0,44.3102,44.5792,44.2535,44.558,599300.0
2012-09-13 09:40:00,62.92,62.97,62.75,62.75,348000.0,44.5509,44.5863,44.4305,44.4305,348000.0
2012-09-13 09:50:00,62.75,63.05,62.63,63.05,359800.0,44.4305,44.643,44.3456,44.643,359800.0
2012-09-13 10:00:00,63.04,63.19,62.98,63.04,367800.0,44.6359,44.7421,44.5934,44.6359,367800.0
2012-09-13 10:10:00,63.04,63.13,62.94,63.01,222900.0,44.6359,44.6996,44.5651,44.6146,222900.0
2012-09-13 10:20:00,63.0,63.08,62.85,62.89,183200.0,44.6076,44.6642,44.5013,44.5297,183200.0
2012-09-13 10:30:00,62.89,62.96,62.85,62.86,107800.0,44.5297,44.5792,44.5013,44.5084,107800.0
2012-09-13 10:40:00,62.87,62.93,62.76,62.92,298100.0,44.5155,44.558,44.4376,44.5509,298100.0
2012-09-13 10:50:00,62.92,62.92,62.76,62.81,106800.0,44.5509,44.5509,44.4376,44.473,106800.0
2012-09-13 11:00:00,62.8,62.94,62.8,62.89,141000.0,44.4659,44.5651,44.4659,44.5297,141000.0
2012-09-13 11:10:00,62.88,63.0,62.85,62.99,139900.0,44.5226,44.6076,44.5013,44.6005,139900.0
2012-09-13 11:20:00,63.0,63.0,62.95,62.98,174300.0,44.6076,44.6076,44.5722,44.5934,174300.0
2012-09-13 11:30:00,62.97,62.98,62.9,62.95,103400.0,44.5863,44.5934,44.5367,44.5722,103400.0
2012-09-13 11:40:00,62.95,62.99,62.92,62.95,106200.0,44.5722,44.6005,44.5509,44.5722,106200.0
2012-09-13 11:50:00,62.95,62.97,62.81,62.87,117300.0,44.5722,44.5863,44.473,44.5155,117300.0
2012-09-13 12:00:00,62.86,62.97,62.84,62.97,161500.0,44.5084,44.5863,44.4943,44.5863,161500.0
2012-09-13 12:10:00,62.96,62.97,62.85,62.9,105300.0,44.5792,44.5863,44.5013,44.5367,105300.0
2012-09-13 12:20:00,62.91,62.97,62.83,62.87,108800.0,44.5438,44.5863,44.4872,44.5155,108800.0
2012-09-13 12:30:00,62.87,63.22,62.78,63.22,630500.0,44.5155,44.7633,44.4518,44.7633,630500.0
2012-09-13 12:40:00,63.22,63.63,63.16,63.3,558000.0,44.7633,45.0536,44.7208,44.82,558000.0
2012-09-13 12:50:00,63.29,63.59,63.27,63.55,367100.0,44.8129,45.0253,44.7987,44.997,367100.0
2012-09-13 13:00:00,63.56,63.78,63.55,63.69,401900.0,45.0041,45.1598,44.997,45.0961,401900.0
2012-09-13 13:10:00,63.69,63.8,63.58,63.58,480900.0,45.0961,45.174,45.0182,45.0182,480900.0
2012-09-13 13:20:00,63.58,63.86,63.55,63.79,295700.0,45.0182,45.2165,44.997,45.1669,295700.0
2012-09-13 13:30:00,63.79,63.96,63.79,63.92,373100.0,45.1669,45.2873,45.1669,45.259,373100.0
2012-09-13 13:40:00,63.91,63.92,63.81,63.87,175100.0,45.2519,45.259,45.1811,45.2236,175100.0
2012-09-13 13:50:00,63.87,63.88,63.67,63.7,296200.0,45.2236,45.2306,45.082,45.1032,296200.0
2012-09-13 14:00:00,63.69,63.96,63.66,63.95,360300.0,45.0961,45.2873,45.0749,45.2802,360300.0
2012-09-13 14:10:00,63.96,63.99,63.94,63.98,232000.0,45.2873,45.3085,45.2731,45.3014,232000.0
2012-09-13 14:20:00,63.98,64.25,63.98,64.22,596800.0,45.3014,45.4926,45.3014,45.4714,596800.0
2012-09-13 14:30:00,64.22,64.23,63.94,64.04,376000.0,45.4714,45.4785,45.2731,45.3439,376000.0
2012-09-13 14:40:00,64.03,64.22,64.01,64.12,321700.0,45.3369,45.4714,45.3227,45.4006,321700.0
2012-09-13 14:50:00,64.12,64.14,63.95,63.99,217100.0,45.4006,45.4147,45.2802,45.3085,217100.0
2012-09-13 15:00:00,63.98,64.05,63.9,64.02,287400.0,45.3014,45.351,45.2448,45.3298,287400.0
2012-09-13 15:10:00,64.03,64.14,63.93,63.93,212800.0,45.3369,45.4147,45.266,45.266,212800.0
2012-09-13 15:20:00,63.93,64.12,63.91,64.02,250800.0,45.266,45.4006,45.2519,45.3298,250800.0
2012-09-13 15:30:00,64.03,64.17,63.98,64.15,415900.0,45.3369,45.436,45.3014,45.4218,415900.0
2012-09-13 15:40:00,64.15,64.2,63.93,63.96,521700.0,45.4218,45.4572,45.266,45.2873,521700.0
2012-09-13 15:50:00,63.96,63.96,63.78,63.92,897500.0,45.2873,45.2873,45.1598,45.259,897500.0
2012-09-14 09:30:00,64.28,64.68,64.07,64.63,775500.0,45.5139,45.7971,45.3652,45.7617,775500.0
2012-09-14 09:40:00,64.63,64.8,64.6,64.78,460000.0,45.7617,45.8821,45.7404,45.8679,460000.0
2012-09-14 09:50:00,64.79,64.95,64.77,64.8,411400.0,45.875,45.9883,45.8608,45.8821,411400.0
2012-09-14 10:00:00,64.81,64.9,64.76,64.88,316100.0,45.8891,45.9529,45.8537,45.9387,316100.0
2012-09-14 10:10:00,64.88,64.98,64.8,64.88,423700.0,45.9387,46.0095,45.8821,45.9387,423700.0
2012-09-14 10:20:00,64.9,64.95,64.78,64.79,246000.0,45.9529,45.9883,45.8679,45.875,246000.0
2012-09-14 10:30:00,64.8,64.95,64.75,64.95,265400.0,45.8821,45.9883,45.8467,45.9883,265400.0
2012-09-14 10:40:00,64.94,64.96,64.8,64.84,293800.0,45.9812,45.9953,45.8821,45.9104,293800.0
2012-09-14 10:50:00,64.86,64.93,64.7,64.92,249600.0,45.9245,45.9741,45.8112,45.967,249600.0
2012-09-14 11:00:00,64.92,64.98,64.75,64.84,264300.0,45.967,46.0095,45.8467,45.9104,264300.0
2012-09-14 11:10:00,64.86,64.89,64.75,64.79,202800.0,45.9245,45.9458,45.8467,45.875,202800.0
2012-09-14 11:20:00,64.8,64.97,64.77,64.97,182300.0,45.8821,46.0024,45.8608,46.0024,182300.0
2012-09-14 11:30:00,64.96,64.98,64.87,64.88,234100.0,45.9953,46.0095,45.9316,45.9387,234100.0
2012-09-14 11:40:00,64.9,64.98,64.87,64.93,268000.0,45.9529,46.0095,45.9316,45.9741,268000.0
2012-09-14 11:50:00,64.93,64.98,64.91,64.96,306000.0,45.9741,46.0095,45.9599,45.9953,306000.0
2012-09-14 12:00:00,64.95,65.0,64.92,65.0,288100.0,45.9883,46.0237,45.967,46.0237,288100.0
2012-09-14 12:10:00,65.0,65.19,64.99,65.12,457200.0,46.0237,46.1582,46.0166,46.1086,457200.0
2012-09-14 12:20:00,65.12,65.23,65.1,65.21,159600.0,46.1086,46.1865,46.0945,46.1724,159600.0
2012-09-14 12:30:00,65.2,65.24,65.14,65.15,209000.0,46.1653,46.1936,46.1228,46.1299,209000.0
2012-09-14 12:40:00,65.14,65.24,65.12,65.23,243200.0,46.1228,46.1936,46.1086,46.1865,243200.0
2012-09-14 12:50:00,65.23,65.28,65.18,65.22,347500.0,46.1865,46.2219,46.1511,46.1794,347500.0
2012-09-14 13:00:00,65.22,65.27,65.16,65.26,206500.0,46.1794,46.2148,46.137,46.2078,206500.0
2012-09-14 13:10:00,65.26,65.28,65.04,65.1,197700.0,46.2078,46.2219,46.052,46.0945,197700.0
2012-09-14 13:20:00,65.09,65.09,64.83,64.86,189800.0,46.0874,46.0874,45.9033,45.9245,189800.0
2012-09-14 13:30:00,64.87,64.99,64.85,64.89,287900.0,45.9316,46.0166,45.9175,45.9458,287900.0
2012-09-14 13:40:00,64.89,64.97,64.87,64.92,217800.0,45.9458,46.0024,45.9316,45.967,217800.0
2012-09-14 13:50:00,64.92,65.11,64.92,65.06,225300.0,45.967,46.1016,45.967,46.0661,225300.0
2012-09-14 14:00:00,65.05,65.08,64.97,65.0,178900.0,46.0591,46.0803,46.0024,46.0237,178900.0
2012-09-14 14:10:00,65.0,65.04,64.86,64.89,148800.0,46.0237,46.052,45.9245,45.9458,148800.0
2012-09-14 14:20:00,64.88,65.04,64.88,64.98,132700.0,45.9387,46.052,45.9387,46.0095,132700.0
2012-09-14 14:30:00,64.97,65.1,64.94,65.05,189700.0,46.0024,46.0945,45.9812,46.0591,189700.0
2012-09-14 14:40:00,65.05,65.11,65.02,65.11,148500.0,46.0591,46.1016,46.0378,46.1016,148500.0
2012-09-14 14:50:00,65.1,65.13,64.97,65.03,210000.0,46.0945,46.1157,46.0024,46.0449,210000.0
2012-09-14 15:00:00,65.03,65.09,64.96,65.0,300000.0,46.0449,46.0874,45.9953,46.0237,300000.0
2012-09-14 15:10:00,65.0,65.1,64.96,65.02,373500.0,46.0237,46.0945,45.9953,46.0378,373500.0
2012-09-14 15:20:00,65.02,65.03,64.88,64.98,272900.0,46.0378,46.0449,45.9387,46.0095,272900.0
2012-09-14 15:30:00,64.98,65.01,64.82,64.92,535200.0,46.0095,46.0307,45.8962,45.967,535200.0
2012-09-14 15:40:00,64.92,65.02,64.84,64.91,595300.0,45.967,46.0378,45.9104,45.9599,595300.0
2012-09-14 15:50:00,64.92,64.92,64.81,64.88,1290100.0,45.967,45.967,45.8891,45.9387,1290100.0
2012-09-17 09:30:00,65.04,65.05,64.67,64.91,604500.0,46.052,46.0591,45.79,45.9599,604500.0
2012-09-17 09:40:00,64.89,64.98,64.54,64.6,431900.0,45.9458,46.0095,45.698,45.7404,431900.0
2012-09-17 09:50:00,64.59,64.7,64.56,64.59,262400.0,45.7334,45.8112,45.7121,45.7334,262400.0
2012-09-17 10:00:00,64.6,64.71,64.56,64.67,201600.0,45.7404,45.8183,45.7121,45.79,201600.0
2012-09-17 10:10:00,64.65,64.78,64.61,64.76,187600.0,45.7758,45.8679,45.7475,45.8537,187600.0
2012-09-17 10:20:00,64.76,64.84,64.69,64.77,311600.0,45.8537,45.9104,45.8042,45.8608,311600.0
2012-09-17 10:30:00,64.77,64.78,64.57,64.58,151700.0,45.8608,45.8679,45.7192,45.7263,151700.0
2012-09-17 10:40:00,64.58,64.68,64.51,64.58,287500.0,45.7263,45.7971,45.6767,45.7263,287500.0
2012-09-17 10:50:00,64.58,64.61,64.5,64.56,281500.0,45.7263,45.7475,45.6696,45.7121,281500.0
2012-09-17 11:00:00,64.56,64.62,64.52,64.55,172400.0,45.7121,45.7546,45.6838,45.705,172400.0
2012-09-17 11:10:00,64.53,64.6,64.45,64.54,211400.0,45.6909,45.7404,45.6342,45.698,211400.0
2012-09-17 11:20:00,64.54,64.56,64.46,64.49,136500.0,45.698,45.7121,45.6413,45.6626,136500.0
2012-09-17 11:30:00,64.48,64.69,64.48,64.67,234800.0,45.6555,45.8042,45.6555,45.79,234800.0
2012-09-17 11:40:00,64.67,64.75,64.66,64.7,288800.0,45.79,45.8467,45.7829,45.8112,288800.0
2012-09-17 11:50:00,64.7,64.72,64.63,64.67,153000.0,45.8112,45.8254,45.7617,45.79,153000.0
2012-09-17 12:00:00,64.67,64.7,64.65,64.66,146900.0,45.79,45.8112,45.7758,45.7829,146900.0
2012-09-17 12:10:00,64.67,64.67,64.62,64.63,87100.0,45.79,45.79,45.7546,45.7617,87100.0
2012-09-17 12:20:00,64.63,64.66,64.55,64.61,156900.0,45.7617,45.7829,45.705,45.7475,156900.0
2012-09-17 12:30:00,64.61,64.62,64.55,64.56,78100.0,45.7475,45.7546,45.705,45.7121,78100.0
2012-09-17 12:40:00,64.56,64.59,64.51,64.54,102800.0,45.7121,45.7334,45.6767,45.698,102800.0
2012-09-17 12:50:00,64.53,64.59,64.52,64.56,72200.0,45.6909,45.7334,45.6838,45.7121,72200.0
2012-09-17 13:00:00,64.56,64.6,64.52,64.55,73100.0,45.7121,45.7404,45.6838,45.705,73100.0
2012-09-17 13:10:00,64.55,64.59,64.52,64.58,119900.0,45.705,45.7334,45.6838,45.7263,119900.0
2012-09-17 13:20:00,64.58,64.6,64.52,64.57,56900.0,45.7263,45.7404,45.6838,45.7192,56900.0
2012-09-17 13:30:00,64.56,64.66,64.56,64.65,93100.0,45.7121,45.7829,45.7121,45.7758,93100.0
2012-09-17 13:40:00,64.65,64.66,64.59,64.6,57800.0,45.7758,45.7829,45.7334,45.7404,57800.0
2012-09-17 13:50:00,64.6,64.69,64.59,64.68,228300.0,45.7404,45.8042,45.7334,45.7971,228300.0
2012-09-17 14:00:00,64.68,64.7,64.58,64.6,181800.0,45.7971,45.8112,45.7263,45.7404,181800.0
2012-09-17 14:10:00,64.6,64.69,64.56,64.68,187500.0,45.7404,45.8042,45.7121,45.7971,187500.0
2012-09-17 14:20:00,64.68,64.78,64.66,64.67,145000.0,45.7971,45.8679,45.7829,45.79,145000.0
2012-09-17 14:30:00,64.69,64.77,64.66,64.73,181300.0,45.8042,45.8608,45.7829,45.8325,181300.0
2012-09-17 14:40:00,64.73,64.78,64.67,64.75,136100.0,45.8325,45.8679,45.79,45.8467,136100.0
2012-09-17 14:50:00,64.75,64.76,64.7,64.72,130200.0,45.8467,45.8537,45.8112,45.8254,130200.0
2012-09-17 15:00:00,64.73,64.73,64.59,64.6,217600.0,45.8325,45.8325,45.7334,45.7404,217600.0
2012-09-17 15:10:00,64.59,64.61,64.51,64.54,159000.0,45.7334,45.7475,45.6767,45.698,159000.0
2012-09-17 15:20:00,64.53,64.58,64.43,64.45,291400.0,45.6909,45.7263,45.6201,45.6342,291400.0
2012-09-17 15:30:00,64.46,64.58,64.44,64.58,404000.0,45.6413,45.7263,45.6272,45.7263,404000.0
2012-09-17 15:40:00,64.58,64.77,64.56,64.72,398200.0,45.7263,45.8608,45.7121,45.8254,398200.0
2012-09-17 15:50:00,64.72,64.82,64.7,64.8,632000.0,45.8254,45.8962,45.8112,45.8821,632000.0
2012-09-18 09:30:00,64.61,64.89,64.5,64.8,530100.0,45.7475,45.9458,45.6696,45.8821,530100.0
2012-09-18 09:40:00,64.81,65.2,64.75,65.14,724900.0,45.8891,46.1653,45.8467,46.1228,724900.0
2012-09-18 09:50:00,65.13,65.27,65.08,65.27,428200.0,46.1157,46.2148,46.0803,46.2148,428200.0
2012-09-18 10:00:00,65.28,65.35,65.01,65.08,271800.0,46.2219,46.2715,46.0307,46.0803,271800.0
2012-09-18 10:10:00,65.09,65.19,65.04,65.1,203900.0,46.0874,46.1582,46.052,46.0945,203900.0
2012-09-18 10:20:00,65.1,65.17,65.05,65.1,251500.0,46.0945,46.144,46.0591,46.0945,251500.0
2012-09-18 10:30:00,65.1,65.17,65.08,65.14,190500.0,46.0945,46.144,46.0803,46.1228,190500.0
2012-09-18 10:40:00,65.13,65.14,64.96,64.99,241700.0,46.1157,46.1228,45.9953,46.0166,241700.0
2012-09-18 10:50:00,65.0,65.04,64.88,65.02,264200.0,46.0237,46.052,45.9387,46.0378,264200.0
2012-09-18 11:00:00,65.02,65.07,64.97,65.03,383800.0,46.0378,46.0732,46.0024,46.0449,383800.0
2012-09-18 11:10:00,65.02,65.13,65.01,65.1,107600.0,46.0378,46.1157,46.0307,46.0945,107600.0
2012-09-18 11:20:00,65.1,65.11,65.0,65.02,107600.0,46.0945,46.1016,46.0237,46.0378,107600.0
2012-09-18 11:30:00,65.03,65.03,64.88,65.0,121100.0,46.0449,46.0449,45.9387,46.0237,121100.0
2012-09-18 11:40:00,65.0,65.03,64.93,65.01,93000.0,46.0237,46.0449,45.9741,46.0307,93000.0
2012-09-18 11:50:00,65.01,65.06,64.89,64.91,112900.0,46.0307,46.0661,45.9458,45.9599,112900.0
2012-09-18 12:00:00,64.92,64.98,64.91,64.91,70300.0,45.967,46.0095,45.9599,45.9599,70300.0
2012-09-18 12:10:00,64.91,64.92,64.74,64.77,148100.0,45.9599,45.967,45.8396,45.8608,148100.0
2012-09-18 12:20:00,64.77,64.82,64.73,64.8,156900.0,45.8608,45.8962,45.8325,45.8821,156900.0
2012-09-18 12:30:00,64.81,64.88,64.8,64.86,85800.0,45.8891,45.9387,45.8821,45.9245,85800.0
2012-09-18 12:40:00,64.86,64.87,64.82,64.87,68000.0,45.9245,45.9316,45.8962,45.9316,68000.0
2012-09-18 12:50:00,64.86,65.0,64.86,64.9,109600.0,45.9245,46.0237,45.9245,45.9529,109600.0
2012-09-18 13:00:00,64.89,64.91,64.75,64.84,122100.0,45.9458,45.9599,45.8467,45.9104,122100.0
2012-09-18 13:10:00,64.85,64.97,64.84,64.93,168200.0,45.9175,46.0024,45.9104,45.9741,168200.0
2012-09-18 13:20:00,64.92,64.92,64.83,64.9,77800.0,45.967,45.967,45.9033,45.9529,77800.0
2012-09-18 13:30:00,64.91,64.96,64.86,64.88,192400.0,45.9599,45.9953,45.9245,45.9387,192400.0
2012-09-18 13:40:00,64.88,64.89,64.84,64.86,55900.0,45.9387,45.9458,45.9104,45.9245,55900.0
2012-09-18 13:50:00,64.86,64.94,64.85,64.93,93800.0,45.9245,45.9812,45.9175,45.9741,93800.0
2012-09-18 14:00:00,64.92,64.99,64.92,64.98,154500.0,45.967,46.0166,45.967,46.0095,154500.0
2012-09-18 14:10:00,64.98,65.0,64.94,64.94,98000.0,46.0095,46.0237,45.9812,45.9812,98000.0
2012-09-18 14:20:00,64.94,64.98,64.88,64.89,108800.0,45.9812,46.0095,45.9387,45.9458,108800.0
2012-09-18 14:30:00,64.91,64.93,64.75,64.75,138500.0,45.9599,45.9741,45.8467,45.8467,138500.0
2012-09-18 14:40:00,64.76,64.91,64.76,64.89,126300.0,45.8537,45.9599,45.8537,45.9458,126300.0
2012-09-18 14:50:00,64.89,64.89,64.84,64.85,133900.0,45.9458,45.9458,45.9104,45.9175,133900.0
2012-09-18 15:00:00,64.85,65.03,64.83,65.02,196700.0,45.9175,46.0449,45.9033,46.0378,196700.0
2012-09-18 15:10:00,65.02,65.04,64.96,64.99,188700.0,46.0378,46.052,45.9953,46.0166,188700.0
2012-09-18 15:20:00,64.99,65.03,64.97,64.99,203600.0,46.0166,46.0449,46.0024,46.0166,203600.0
2012-09-18 15:30:00,65.0,65.08,64.97,65.05,286800.0,46.0237,46.0803,46.0024,46.0591,286800.0
2012-09-18 15:40:00,65.05,65.08,64.92,64.98,291400.0,46.0591,46.0803,45.967,46.0095,291400.0
2012-09-18 15:50:00,64.99,65.09,64.95,65.09,521400.0,46.0166,46.0874,45.9883,46.0874,521400.0
2012-09-19 09:30:00,65.04,65.19,64.51,64.6,462600.0,46.052,46.1582,45.6767,45.7404,462600.0
2012-09-19 09:40:00,64.62,64.75,64.58,64.69,283600.0,45.7546,45.8467,45.7263,45.8042,283600.0
2012-09-19 09:50:00,64.69,65.0,64.69,64.93,461400.0,45.8042,46.0237,45.8042,45.9741,461400.0
2012-09-19 10:00:00,64.93,65.13,64.9,64.98,329800.0,45.9741,46.1157,45.9529,46.0095,329800.0
2012-09-19 10:10:00,64.98,65.05,64.89,64.96,209300.0,46.0095,46.0591,45.9458,45.9953,209300.0
2012-09-19 10:20:00,64.96,65.11,64.92,65.05,663700.0,45.9953,46.1016,45.967,46.0591,663700.0
2012-09-19 10:30:00,65.05,65.09,64.9,65.04,812100.0,46.0591,46.0874,45.9529,46.052,812100.0
2012-09-19 10:40:00,65.04,65.06,64.94,65.0,285200.0,46.052,46.0661,45.9812,46.0237,285200.0
2012-09-19 10:50:00,65.0,65.03,64.84,64.87,221400.0,46.0237,46.0449,45.9104,45.9316,221400.0
2012-09-19 11:00:00,64.87,65.04,64.83,65.03,179400.0,45.9316,46.052,45.9033,46.0449,179400.0
2012-09-19 11:10:00,65.03,65.14,65.0,65.06,220500.0,46.0449,46.1228,46.0237,46.0661,220500.0
2012-09-19 11:20:00,65.07,65.09,65.01,65.01,215100.0,46.0732,46.0874,46.0307,46.0307,215100.0
2012-09-19 11:30:00,65.02,65.14,64.95,65.12,163600.0,46.0378,46.1228,45.9883,46.1086,163600.0
2012-09-19 11:40:00,65.12,65.25,65.11,65.23,270900.0,46.1086,46.2007,46.1016,46.1865,270900.0
2012-09-19 11:50:00,65.23,65.31,65.23,65.3,269200.0,46.1865,46.2432,46.1865,46.2361,269200.0
2012-09-19 12:00:00,65.3,65.45,65.29,65.34,401200.0,46.2361,46.3423,46.229,46.2644,401200.0
2012-09-19 12:10:00,65.34,65.36,65.25,65.29,121900.0,46.2644,46.2786,46.2007,46.229,121900.0
2012-09-19 12:20:00,65.29,65.41,65.28,65.39,91600.0,46.229,46.314,46.2219,46.2998,91600.0
2012-09-19 12:30:00,65.39,65.4,65.3,65.36,100600.0,46.2998,46.3069,46.2361,46.2786,100600.0
2012-09-19 12:40:00,65.35,65.36,65.27,65.28,75400.0,46.2715,46.2786,46.2148,46.2219,75400.0
2012-09-19 12:50:00,65.28,65.35,65.25,65.26,159900.0,46.2219,46.2715,46.2007,46.2078,159900.0
2012-09-19 13:00:00,65.26,65.28,65.18,65.18,96700.0,46.2078,46.2219,46.1511,46.1511,96700.0
2012-09-19 13:10:00,65.18,65.21,65.18,65.2,128500.0,46.1511,46.1724,46.1511,46.1653,128500.0
2012-09-19 13:20:00,65.18,65.24,65.18,65.24,82600.0,46.1511,46.1936,46.1511,46.1936,82600.0
2012-09-19 13:30:00,65.24,65.27,65.16,65.17,110400.0,46.1936,46.2148,46.137,46.144,110400.0
2012-09-19 13:40:00,65.16,65.17,65.1,65.12,111100.0,46.137,46.144,46.0945,46.1086,111100.0
2012-09-19 13:50:00,65.11,65.23,65.11,65.16,106200.0,46.1016,46.1865,46.1016,46.137,106200.0
2012-09-19 14:00:00,65.17,65.17,65.13,65.16,112800.0,46.144,46.144,46.1157,46.137,112800.0
2012-09-19 14:10:00,65.16,65.21,65.15,65.2,97400.0,46.137,46.1724,46.1299,46.1653,97400.0
2012-09-19 14:20:00,65.21,65.27,65.18,65.23,126600.0,46.1724,46.2148,46.1511,46.1865,126600.0
2012-09-19 14:30:00,65.23,65.26,65.15,65.18,148600.0,46.1865,46.2078,46.1299,46.1511,148600.0
2012-09-19 14:40:00,65.17,65.22,65.16,65.2,187400.0,46.144,46.1794,46.137,46.1653,187400.0
2012-09-19 14:50:00,65.2,65.24,65.17,65.24,112700.0,46.1653,46.1936,46.144,46.1936,112700.0
2012-09-19 15:00:00,65.24,65.24,65.14,65.17,115000.0,46.1936,46.1936,46.1228,46.144,115000.0
2012-09-19 15:10:00,65.17,65.28,65.17,65.24,129900.0,46.144,46.2219,46.144,46.1936,129900.0
2012-09-19 15:20:00,65.24,65.25,65.18,65.19,181600.0,46.1936,46.2007,46.1511,46.1582,181600.0
2012-09-19 15:30:00,65.19,65.2,65.12,65.2,259300.0,46.1582,46.1653,46.1086,46.1653,259300.0
2012-09-19 15:40:00,65.2,65.23,65.15,65.23,310400.0,46.1653,46.1865,46.1299,46.1865,310400.0
2012-09-19 15:50:00,65.23,65.23,65.04,65.09,535600.0,46.1865,46.1865,46.052,46.0874,535600.0
2012-09-20 09:30:00,64.69,64.74,64.41,64.69,621600.0,45.8042,45.8396,45.6059,45.8042,621600.0
2012-09-20 09:40:00,64.69,64.76,64.35,64.38,319400.0,45.8042,45.8537,45.5634,45.5847,319400.0
2012-09-20 09:50:00,64.36,64.38,64.3,64.34,197400.0,45.5705,45.5847,45.528,45.5563,197400.0
2012-09-20 10:00:00,64.34,64.44,64.3,64.35,232400.0,45.5563,45.6272,45.528,45.5634,232400.0
2012-09-20 10:10:00,64.35,64.44,64.28,64.31,302000.0,45.5634,45.6272,45.5139,45.5351,302000.0
2012-09-20 10:20:00,64.31,64.41,64.17,64.4,422400.0,45.5351,45.6059,45.436,45.5988,422400.0
2012-09-20 10:30:00,64.4,64.5,64.36,64.5,191000.0,45.5988,45.6696,45.5705,45.6696,191000.0
2012-09-20 10:40:00,64.5,64.61,64.44,64.44,231500.0,45.6696,45.7475,45.6272,45.6272,231500.0
2012-09-20 10:50:00,64.45,64.5,64.38,64.47,175600.0,45.6342,45.6696,45.5847,45.6484,175600.0
2012-09-20 11:00:00,64.46,64.53,64.45,64.48,234300.0,45.6413,45.6909,45.6342,45.6555,234300.0
2012-09-20 11:10:00,64.48,64.5,64.39,64.44,240000.0,45.6555,45.6696,45.5918,45.6272,240000.0
2012-09-20 11:20:00,64.45,64.5,64.42,64.47,153000.0,45.6342,45.6696,45.613,45.6484,153000.0
2012-09-20 11:30:00,64.45,64.54,64.44,64.5,152400.0,45.6342,45.698,45.6272,45.6696,152400.0
2012-09-20 11:40:00,64.5,64.53,64.45,64.46,83300.0,45.6696,45.6909,45.6342,45.6413,83300.0
2012-09-20 11:50:00,64.46,64.51,64.46,64.51,90600.0,45.6413,45.6767,45.6413,45.6767,90600.0
2012-09-20 12:00:00,64.51,64.52,64.39,64.39,194100.0,45.6767,45.6838,45.5918,45.5918,194100.0
2012-09-20 12:10:00,64.4,64.4,64.25,64.26,327900.0,45.5988,45.5988,45.4926,45.4997,327900.0
2012-09-20 12:20:00,64.25,64.35,63.85,63.9,651600.0,45.4926,45.5634,45.2094,45.2448,651600.0
2012-09-20 12:30:00,63.9,64.05,63.19,63.6,1856300.0,45.2448,45.351,44.7421,45.0324,1856300.0
2012-09-20 12:40:00,63.6,63.78,63.53,63.74,600400.0,45.0324,45.1598,44.9828,45.1315,600400.0
2012-09-20 12:50:00,63.74,64.01,63.72,64.01,496200.0,45.1315,45.3227,45.1174,45.3227,496200.0
2012-09-20 13:00:00,64.0,64.06,63.9,64.0,256900.0,45.3156,45.3581,45.2448,45.3156,256900.0
2012-09-20 13:10:00,64.0,64.1,63.97,64.09,175900.0,45.3156,45.3864,45.2944,45.3793,175900.0
2012-09-20 13:20:00,64.09,64.41,64.06,64.39,458000.0,45.3793,45.6059,45.3581,45.5918,458000.0
2012-09-20 13:30:00,64.39,64.5,64.35,64.43,364400.0,45.5918,45.6696,45.5634,45.6201,364400.0
2012-09-20 13:40:00,64.43,64.44,64.32,64.34,189000.0,45.6201,45.6272,45.5422,45.5563,189000.0
2012-09-20 13:50:00,64.34,64.4,64.3,64.34,150800.0,45.5563,45.5988,45.528,45.5563,150800.0
2012-09-20 14:00:00,64.34,64.35,64.24,64.29,179000.0,45.5563,45.5634,45.4855,45.5209,179000.0
2012-09-20 14:10:00,64.3,64.45,64.29,64.42,149000.0,45.528,45.6342,45.5209,45.613,149000.0
2012-09-20 14:20:00,64.42,64.47,64.3,64.3,284200.0,45.613,45.6484,45.528,45.528,284200.0
2012-09-20 14:30:00,64.3,64.31,64.21,64.24,216400.0,45.528,45.5351,45.4643,45.4855,216400.0
2012-09-20 14:40:00,64.24,64.29,64.2,64.28,115800.0,45.4855,45.5209,45.4572,45.5139,115800.0
2012-09-20 14:50:00,64.28,64.33,64.26,64.3,125900.0,45.5139,45.5493,45.4997,45.528,125900.0
2012-09-20 15:00:00,64.31,64.38,64.3,64.35,144600.0,45.5351,45.5847,45.528,45.5634,144600.0
2012-09-20 15:10:00,64.36,64.38,64.3,64.36,120100.0,45.5705,45.5847,45.528,45.5705,120100.0
2012-09-20 15:20:00,64.35,64.37,64.25,64.29,252300.0,45.5634,45.5776,45.4926,45.5209,252300.0
2012-09-20 15:30:00,64.29,64.34,64.2,64.21,202600.0,45.5209,45.5563,45.4572,45.4643,202600.0
2012-09-20 15:40:00,64.21,64.24,64.07,64.08,422000.0,45.4643,45.4855,45.3652,45.3723,422000.0
2012-09-20 15:50:00,64.08,64.34,64.07,64.34,758800.0,45.3723,45.5563,45.3652,45.5563,758800.0
2012-09-21 09:30:00,64.71,64.81,64.34,64.74,4309300.0,45.8183,45.8891,45.5563,45.8396,4309300.0
2012-09-21 09:40:00,64.73,64.79,64.57,64.68,331400.0,45.8325,45.875,45.7192,45.7971,331400.0
2012-09-21 09:50:00,64.69,64.77,64.64,64.71,203300.0,45.8042,45.8608,45.7688,45.8183,203300.0
2012-09-21 10:00:00,64.7,64.7,64.5,64.61,205000.0,45.8112,45.8112,45.6696,45.7475,205000.0
2012-09-21 10:10:00,64.61,64.64,64.53,64.58,200500.0,45.7475,45.7688,45.6909,45.7263,200500.0
2012-09-21 10:20:00,64.58,64.76,64.56,64.75,157300.0,45.7263,45.8537,45.7121,45.8467,157300.0
2012-09-21 10:30:00,64.76,64.8,64.69,64.77,314800.0,45.8537,45.8821,45.8042,45.8608,314800.0
2012-09-21 10:40:00,64.77,64.96,64.76,64.82,437700.0,45.8608,45.9953,45.8537,45.8962,437700.0
2012-09-21 10:50:00,64.83,64.88,64.73,64.81,182700.0,45.9033,45.9387,45.8325,45.8891,182700.0
2012-09-21 11:00:00,64.82,64.83,64.65,64.65,185400.0,45.8962,45.9033,45.7758,45.7758,185400.0
2012-09-21 11:10:00,64.66,64.67,64.52,64.64,141600.0,45.7829,45.79,45.6838,45.7688,141600.0
2012-09-21 11:20:00,64.63,64.64,64.54,64.56,89200.0,45.7617,45.7688,45.698,45.7121,89200.0
2012-09-21 11:30:00,64.57,64.6,64.44,64.45,158600.0,45.7192,45.7404,45.6272,45.6342,158600.0
2012-09-21 11:40:00,64.44,64.5,64.36,64.37,203500.0,45.6272,45.6696,45.5705,45.5776,203500.0
2012-09-21 11:50:00,64.37,64.41,64.29,64.3,284000.0,45.5776,45.6059,45.5209,45.528,284000.0
2012-09-21 12:00:00,64.29,64.3,64.23,64.25,234700.0,45.5209,45.528,45.4785,45.4926,234700.0
2012-09-21 12:10:00,64.26,64.36,64.25,64.3,126100.0,45.4997,45.5705,45.4926,45.528,126100.0
2012-09-21 12:20:00,64.3,64.41,64.25,64.41,168300.0,45.528,45.6059,45.4926,45.6059,168300.0
2012-09-21 12:30:00,64.41,64.5,64.38,64.43,129600.0,45.6059,45.6696,45.5847,45.6201,129600.0
2012-09-21 12:40:00,64.42,64.51,64.42,64.5,69100.0,45.613,45.6767,45.613,45.6696,69100.0
2012-09-21 12:50:00,64.5,64.55,64.45,64.53,102300.0,45.6696,45.705,45.6342,45.6909,102300.0
2012-09-21 13:00:00,64.54,64.54,64.48,64.51,80200.0,45.698,45.698,45.6555,45.6767,80200.0
2012-09-21 13:10:00,64.52,64.54,64.48,64.52,111300.0,45.6838,45.698,45.6555,45.6838,111300.0
2012-09-21 13:20:00,64.52,64.52,64.4,64.42,99400.0,45.6838,45.6838,45.5988,45.613,99400.0
2012-09-21 13:30:00,64.42,64.42,64.24,64.25,321200.0,45.613,45.613,45.4855,45.4926,321200.0
2012-09-21 13:40:00,64.25,64.34,64.25,64.25,166900.0,45.4926,45.5563,45.4926,45.4926,166900.0
2012-09-21 13:50:00,64.25,64.35,64.24,64.34,154500.0,45.4926,45.5634,45.4855,45.5563,154500.0
2012-09-21 14:00:00,64.34,64.34,64.24,64.29,269400.0,45.5563,45.5563,45.4855,45.5209,269400.0
2012-09-21 14:10:00,64.28,64.33,64.25,64.26,196100.0,45.5139,45.5493,45.4926,45.4997,196100.0
2012-09-21 14:20:00,64.26,64.34,64.25,64.3,163400.0,45.4997,45.5563,45.4926,45.528,163400.0
2012-09-21 14:30:00,64.3,64.31,64.25,64.26,130800.0,45.528,45.5351,45.4926,45.4997,130800.0
2012-09-21 14:40:00,64.27,64.28,64.25,64.26,140700.0,45.5068,45.5139,45.4926,45.4997,140700.0
2012-09-21 14:50:00,64.26,64.28,64.24,64.28,98200.0,45.4997,45.5139,45.4855,45.5139,98200.0
2012-09-21 15:00:00,64.27,64.36,64.24,64.36,166700.0,45.5068,45.5705,45.4855,45.5705,166700.0
2012-09-21 15:10:00,64.36,64.42,64.32,64.42,180200.0,45.5705,45.613,45.5422,45.613,180200.0
2012-09-21 15:20:00,64.41,64.42,64.27,64.32,187800.0,45.6059,45.613,45.5068,45.5422,187800.0
2012-09-21 15:30:00,64.31,64.39,64.3,64.34,183600.0,45.5351,45.5918,45.528,45.5563,183600.0
2012-09-21 15:40:00,64.34,64.35,64.26,64.26,273000.0,45.5563,45.5634,45.4997,45.4997,273000.0
2012-09-21 15:50:00,64.27,64.34,64.24,64.33,1122500.0,45.5068,45.5563,45.4855,45.5493,1122500.0
2012-09-24 09:30:00,63.5,63.62,63.04,63.27,1603500.0,44.9616,45.0465,44.6359,44.7987,1603500.0
2012-09-24 09:40:00,63.28,63.52,63.26,63.45,404200.0,44.8058,44.9757,44.7916,44.9262,404200.0
2012-09-24 09:50:00,63.44,63.57,63.33,63.34,217900.0,44.9191,45.0111,44.8412,44.8483,217900.0
2012-09-24 10:00:00,63.34,63.48,63.31,63.39,251700.0,44.8483,44.9474,44.8271,44.8837,251700.0
2012-09-24 10:10:00,63.4,63.43,63.26,63.38,227100.0,44.8908,44.912,44.7916,44.8766,227100.0
2012-09-24 10:20:00,63.36,63.39,63.21,63.33,406500.0,44.8625,44.8837,44.7562,44.8412,406500.0
2012-09-24 10:30:00,63.33,63.38,63.28,63.29,241600.0,44.8412,44.8766,44.8058,44.8129,241600.0
2012-09-24 10:40:00,63.3,63.33,63.26,63.29,184300.0,44.82,44.8412,44.7916,44.8129,184300.0
2012-09-24 10:50:00,63.29,63.51,63.2,63.49,572700.0,44.8129,44.9687,44.7492,44.9545,572700.0
2012-09-24 11:00:00,63.48,63.59,63.4,63.57,670600.0,44.9474,45.0253,44.8908,45.0111,670600.0
2012-09-24 11:10:00,63.57,63.59,63.42,63.59,145700.0,45.0111,45.0253,44.9049,45.0253,145700.0
2012-09-24 11:20:00,63.59,63.62,63.5,63.55,191300.0,45.0253,45.0465,44.9616,44.997,191300.0
2012-09-24 11:30:00,63.55,63.55,63.38,63.4,162500.0,44.997,44.997,44.8766,44.8908,162500.0
2012-09-24 11:40:00,63.4,63.43,63.34,63.42,87400.0,44.8908,44.912,44.8483,44.9049,87400.0
2012-09-24 11:50:00,63.42,63.53,63.4,63.52,132900.0,44.9049,44.9828,44.8908,44.9757,132900.0
2012-09-24 12:00:00,63.52,63.53,63.45,63.51,64600.0,44.9757,44.9828,44.9262,44.9687,64600.0
2012-09-24 12:10:00,63.52,63.65,63.5,63.64,162100.0,44.9757,45.0678,44.9616,45.0607,162100.0
2012-09-24 12:20:00,63.62,63.67,63.58,63.61,117900.0,45.0465,45.082,45.0182,45.0395,117900.0
2012-09-24 12:30:00,63.61,63.62,63.53,63.53,120400.0,45.0395,45.0465,44.9828,44.9828,120400.0
2012-09-24 12:40:00,63.52,63.61,63.5,63.55,139800.0,44.9757,45.0395,44.9616,44.997,139800.0
2012-09-24 12:50:00,63.54,63.61,63.54,63.61,65500.0,44.9899,45.0395,44.9899,45.0395,65500.0
2012-09-24 13:00:00,63.61,63.63,63.57,63.6,98700.0,45.0395,45.0536,45.0111,45.0324,98700.0
2012-09-24 13:10:00,63.59,63.6,63.5,63.52,95500.0,45.0253,45.0324,44.9616,44.9757,95500.0
2012-09-24 13:20:00,63.54,63.6,63.53,63.56,65400.0,44.9899,45.0324,44.9828,45.0041,65400.0
2012-09-24 13:30:00,63.55,63.56,63.5,63.54,112700.0,44.997,45.0041,44.9616,44.9899,112700.0
2012-09-24 13:40:00,63.53,63.54,63.45,63.49,99900.0,44.9828,44.9899,44.9262,44.9545,99900.0
2012-09-24 13:50:00,63.49,63.55,63.45,63.45,117900.0,44.9545,44.997,44.9262,44.9262,117900.0
2012-09-24 14:00:00,63.46,63.55,63.45,63.53,115300.0,44.9333,44.997,44.9262,44.9828,115300.0
2012-09-24 14:10:00,63.53,63.69,63.53,63.69,98200.0,44.9828,45.0961,44.9828,45.0961,98200.0
2012-09-24 14:20:00,63.69,63.77,63.65,63.75,165600.0,45.0961,45.1528,45.0678,45.1386,165600.0
2012-09-24 14:30:00,63.76,63.79,63.66,63.72,119200.0,45.1457,45.1669,45.0749,45.1174,119200.0
2012-09-24 14:40:00,63.71,63.78,63.69,63.74,96700.0,45.1103,45.1598,45.0961,45.1315,96700.0
2012-09-24 14:50:00,63.74,63.9,63.74,63.86,159700.0,45.1315,45.2448,45.1315,45.2165,159700.0
2012-09-24 15:00:00,63.85,63.87,63.73,63.79,162300.0,45.2094,45.2236,45.1244,45.1669,162300.0
2012-09-24 15:10:00,63.79,63.8,63.7,63.77,201100.0,45.1669,45.174,45.1032,45.1528,201100.0
2012-09-24 15:20:00,63.77,63.8,63.7,63.76,193900.0,45.1528,45.174,45.1032,45.1457,193900.0
2012-09-24 15:30:00,63.76,63.82,63.67,63.77,389000.0,45.1457,45.1882,45.082,45.1528,389000.0
2012-09-24 15:40:00,63.77,63.79,63.65,63.67,312400.0,45.1528,45.1669,45.0678,45.082,312400.0
2012-09-24 15:50:00,63.68,63.77,63.61,63.67,748800.0,45.089,45.1528,45.0395,45.082,748800.0
2012-09-25 09:30:00,64.01,64.37,63.9,63.92,667100.0,45.3227,45.5776,45.2448,45.259,667100.0
2012-09-25 09:40:00,63.93,63.95,63.76,63.76,250000.0,45.266,45.2802,45.1457,45.1457,250000.0
2012-09-25 09:50:00,63.76,63.84,63.67,63.83,313800.0,45.1457,45.2023,45.082,45.1952,313800.0
2012-09-25 10:00:00,63.84,64.27,63.82,64.0,320000.0,45.2023,45.5068,45.1882,45.3156,320000.0
2012-09-25 10:10:00,64.0,64.05,63.95,63.98,199700.0,45.3156,45.351,45.2802,45.3014,199700.0
2012-09-25 10:20:00,63.98,64.05,63.91,63.93,242800.0,45.3014,45.351,45.2519,45.266,242800.0
2012-09-25 10:30:00,63.94,64.0,63.91,63.96,183100.0,45.2731,45.3156,45.2519,45.2873,183100.0
2012-09-25 10:40:00,63.96,64.04,63.93,64.02,148300.0,45.2873,45.3439,45.266,45.3298,148300.0
2012-09-25 10:50:00,64.01,64.05,63.95,63.99,146100.0,45.3227,45.351,45.2802,45.3085,146100.0
2012-09-25 11:00:00,64.0,64.19,63.99,64.1,171800.0,45.3156,45.4501,45.3085,45.3864,171800.0
2012-09-25 11:10:00,64.1,64.15,64.05,64.07,203300.0,45.3864,45.4218,45.351,45.3652,203300.0
2012-09-25 11:20:00,64.07,64.08,63.89,63.93,171400.0,45.3652,45.3723,45.2377,45.266,171400.0
2012-09-25 11:30:00,63.92,64.0,63.91,63.98,98200.0,45.259,45.3156,45.2519,45.3014,98200.0
2012-09-25 11:40:00,63.98,64.0,63.92,63.96,107600.0,45.3014,45.3156,45.259,45.2873,107600.0
2012-09-25 11:50:00,63.96,63.99,63.92,63.96,74400.0,45.2873,45.3085,45.259,45.2873,74400.0
2012-09-25 12:00:00,63.95,63.97,63.78,63.91,155000.0,45.2802,45.2944,45.1598,45.2519,155000.0
2012-09-25 12:10:00,63.9,63.92,63.61,63.64,207400.0,45.2448,45.259,45.0395,45.0607,207400.0
2012-09-25 12:20:00,63.64,63.7,63.58,63.61,165200.0,45.0607,45.1032,45.0182,45.0395,165200.0
2012-09-25 12:30:00,63.61,63.66,63.5,63.5,178700.0,45.0395,45.0749,44.9616,44.9616,178700.0
2012-09-25 12:40:00,63.51,63.54,63.36,63.54,201200.0,44.9687,44.9899,44.8625,44.9899,201200.0
2012-09-25 12:50:00,63.53,63.54,63.42,63.46,158100.0,44.9828,44.9899,44.9049,44.9333,158100.0
2012-09-25 13:00:00,63.45,63.45,63.35,63.35,139100.0,44.9262,44.9262,44.8554,44.8554,139100.0
2012-09-25 13:10:00,63.35,63.42,63.31,63.32,160700.0,44.8554,44.9049,44.8271,44.8341,160700.0
2012-09-25 13:20:00,63.32,63.42,63.32,63.39,289800.0,44.8341,44.9049,44.8341,44.8837,289800.0
2012-09-25 13:30:00,63.38,63.65,63.38,63.58,156500.0,44.8766,45.0678,44.8766,45.0182,156500.0
2012-09-25 13:40:00,63.57,63.59,63.39,63.39,83700.0,45.0111,45.0253,44.8837,44.8837,83700.0
2012-09-25 13:50:00,63.39,63.6,63.39,63.6,81500.0,44.8837,45.0324,44.8837,45.0324,81500.0
2012-09-25 14:00:00,63.59,63.6,63.45,63.46,81700.0,45.0253,45.0324,44.9262,44.9333,81700.0
2012-09-25 14:10:00,63.46,63.62,63.45,63.47,107700.0,44.9333,45.0465,44.9262,44.9403,107700.0
2012-09-25 14:20:00,63.45,63.45,63.32,63.36,117200.0,44.9262,44.9262,44.8341,44.8625,117200.0
2012-09-25 14:30:00,63.35,63.41,63.32,63.39,106600.0,44.8554,44.8979,44.8341,44.8837,106600.0
2012-09-25 14:40:00,63.39,63.41,63.19,63.27,164400.0,44.8837,44.8979,44.7421,44.7987,164400.0
2012-09-25 14:50:00,63.29,63.33,63.06,63.1,301700.0,44.8129,44.8412,44.65,44.6784,301700.0
2012-09-25 15:00:00,63.09,63.19,63.05,63.06,304800.0,44.6713,44.7421,44.643,44.65,304800.0
2012-09-25 15:10:00,63.07,63.11,62.82,63.09,741200.0,44.6571,44.6854,44.4801,44.6713,741200.0
2012-09-25 15:20:00,63.09,63.25,63.08,63.11,272200.0,44.6713,44.7846,44.6642,44.6854,272200.0
2012-09-25 15:30:00,63.1,63.17,62.85,62.86,785000.0,44.6784,44.7279,44.5013,44.5084,785000.0
2012-09-25 15:40:00,62.86,62.97,62.84,62.9,518600.0,44.5084,44.5863,44.4943,44.5367,518600.0
2012-09-25 15:50:00,62.9,63.03,62.68,62.69,1297000.0,44.5367,44.6288,44.381,44.3881,1297000.0
2012-09-26 09:30:00,62.65,63.34,62.61,63.19,795400.0,44.3597,44.8483,44.3314,44.7421,795400.0
2012-09-26 09:40:00,63.19,63.27,62.82,62.88,447500.0,44.7421,44.7987,44.4801,44.5226,447500.0
2012-09-26 09:50:00,62.87,62.92,62.73,62.78,461100.0,44.5155,44.5509,44.4164,44.4518,461100.0
2012-09-26 10:00:00,62.79,62.82,62.38,62.47,390100.0,44.4589,44.4801,44.1686,44.2323,390100.0
2012-09-26 10:10:00,62.47,62.5,62.21,62.26,321100.0,44.2323,44.2535,44.0482,44.0836,321100.0
2012-09-26 10:20:00,62.26,62.42,62.22,62.22,257700.0,44.0836,44.1969,44.0553,44.0553,257700.0
2012-09-26 10:30:00,62.22,62.3,62.07,62.15,314800.0,44.0553,44.1119,43.9491,44.0057,314800.0
2012-09-26 10:40:00,62.15,62.3,62.07,62.3,557100.0,44.0057,44.1119,43.9491,44.1119,557100.0
2012-09-26 10:50:00,62.3,62.37,62.23,62.26,361200.0,44.1119,44.1615,44.0624,44.0836,361200.0
2012-09-26 11:00:00,62.25,62.4,62.24,62.33,546000.0,44.0765,44.1827,44.0694,44.1332,546000.0
2012-09-26 11:10:00,62.33,62.5,62.24,62.46,132700.0,44.1332,44.2535,44.0694,44.2252,132700.0
2012-09-26 11:20:00,62.47,62.49,62.3,62.3,132200.0,44.2323,44.2464,44.1119,44.1119,132200.0
2012-09-26 11:30:00,62.3,62.3,62.17,62.28,228500.0,44.1119,44.1119,44.0199,44.0978,228500.0
2012-09-26 11:40:00,62.28,62.39,62.25,62.38,130100.0,44.0978,44.1756,44.0765,44.1686,130100.0
2012-09-26 11:50:00,62.38,62.41,62.27,62.29,186800.0,44.1686,44.1898,44.0907,44.1048,186800.0
2012-09-26 12:00:00,62.3,62.46,62.3,62.43,90700.0,44.1119,44.2252,44.1119,44.204,90700.0
2012-09-26 12:10:00,62.44,62.5,62.41,62.48,179600.0,44.211,44.2535,44.1898,44.2394,179600.0
2012-09-26 12:20:00,62.48,62.49,62.32,62.34,112700.0,44.2394,44.2464,44.1261,44.1402,112700.0
2012-09-26 12:30:00,62.33,62.35,62.26,62.27,82200.0,44.1332,44.1473,44.0836,44.0907,82200.0
2012-09-26 12:40:00,62.27,62.28,62.19,62.22,143700.0,44.0907,44.0978,44.034,44.0553,143700.0
2012-09-26 12:50:00,62.22,62.32,62.18,62.26,145200.0,44.0553,44.1261,44.0269,44.0836,145200.0
2012-09-26 13:00:00,62.26,62.29,62.2,62.26,163800.0,44.0836,44.1048,44.0411,44.0836,163800.0
2012-09-26 13:10:00,62.25,62.44,62.23,62.42,193000.0,44.0765,44.211,44.0624,44.1969,193000.0
2012-09-26 13:20:00,62.41,62.55,62.39,62.48,167300.0,44.1898,44.2889,44.1756,44.2394,167300.0
2012-09-26 13:30:00,62.47,62.52,62.36,62.36,93800.0,44.2323,44.2677,44.1544,44.1544,93800.0
2012-09-26 13:40:00,62.37,62.42,62.21,62.27,127100.0,44.1615,44.1969,44.0482,44.0907,127100.0
2012-09-26 13:50:00,62.27,62.3,62.13,62.16,163300.0,44.0907,44.1119,43.9915,44.0128,163300.0
2012-09-26 14:00:00,62.16,62.32,62.15,62.28,161100.0,44.0128,44.1261,44.0057,44.0978,161100.0
2012-09-26 14:10:00,62.28,62.37,62.24,62.35,113000.0,44.0978,44.1615,44.0694,44.1473,113000.0
2012-09-26 14:20:00,62.35,62.39,62.27,62.34,164700.0,44.1473,44.1756,44.0907,44.1402,164700.0
2012-09-26 14:30:00,62.33,62.46,62.3,62.34,189600.0,44.1332,44.2252,44.1119,44.1402,189600.0
2012-09-26 14:40:00,62.34,62.39,62.31,62.33,126000.0,44.1402,44.1756,44.119,44.1332,126000.0
2012-09-26 14:50:00,62.31,62.36,62.21,62.33,163300.0,44.119,44.1544,44.0482,44.1332,163300.0
2012-09-26 15:00:00,62.34,62.35,62.18,62.22,182000.0,44.1402,44.1473,44.0269,44.0553,182000.0
2012-09-26 15:10:00,62.23,62.35,62.21,62.28,128300.0,44.0624,44.1473,44.0482,44.0978,128300.0
2012-09-26 15:20:00,62.28,62.35,62.24,62.28,144200.0,44.0978,44.1473,44.0694,44.0978,144200.0
2012-09-26 15:30:00,62.28,62.31,62.21,62.25,253300.0,44.0978,44.119,44.0482,44.0765,253300.0
2012-09-26 15:40:00,62.25,62.29,62.19,62.25,326900.0,44.0765,44.1048,44.034,44.0765,326900.0
2012-09-26 15:50:00,62.24,62.36,62.22,62.31,532500.0,44.0694,44.1544,44.0553,44.119,532500.0
2012-09-27 09:30:00,62.57,62.9,62.39,62.77,550400.0,44.3031,44.5367,44.1756,44.4447,550400.0
2012-09-27 09:40:00,62.77,62.9,62.67,62.83,327900.0,44.4447,44.5367,44.3739,44.4872,327900.0
2012-09-27 09:50:00,62.83,62.93,62.73,62.84,221700.0,44.4872,44.558,44.4164,44.4943,221700.0
2012-09-27 10:00:00,62.85,62.97,62.64,62.75,304400.0,44.5013,44.5863,44.3527,44.4305,304400.0
2012-09-27 10:10:00,62.75,62.91,62.68,62.77,205700.0,44.4305,44.5438,44.381,44.4447,205700.0
2012-09-27 10:20:00,62.77,62.86,62.72,62.8,131400.0,44.4447,44.5084,44.4093,44.4659,131400.0
2012-09-27 10:30:00,62.8,62.89,62.74,62.77,134200.0,44.4659,44.5297,44.4235,44.4447,134200.0
2012-09-27 10:40:00,62.77,62.9,62.74,62.9,261900.0,44.4447,44.5367,44.4235,44.5367,261900.0
2012-09-27 10:50:00,62.9,63.0,62.84,62.85,238200.0,44.5367,44.6076,44.4943,44.5013,238200.0
2012-09-27 11:00:00,62.86,62.92,62.8,62.81,487800.0,44.5084,44.5509,44.4659,44.473,487800.0
2012-09-27 11:10:00,62.8,62.96,62.78,62.92,216600.0,44.4659,44.5792,44.4518,44.5509,216600.0
2012-09-27 11:20:00,62.9,63.04,62.84,62.95,178200.0,44.5367,44.6359,44.4943,44.5722,178200.0
2012-09-27 11:30:00,62.96,63.02,62.9,63.02,124400.0,44.5792,44.6217,44.5367,44.6217,124400.0
2012-09-27 11:40:00,63.03,63.1,62.98,63.09,148800.0,44.6288,44.6784,44.5934,44.6713,148800.0
2012-09-27 11:50:00,63.1,63.26,63.05,63.24,186800.0,44.6784,44.7916,44.643,44.7775,186800.0
2012-09-27 12:00:00,63.25,63.43,63.21,63.31,159600.0,44.7846,44.912,44.7562,44.8271,159600.0
2012-09-27 12:10:00,63.31,63.37,63.24,63.32,181100.0,44.8271,44.8695,44.7775,44.8341,181100.0
2012-09-27 12:20:00,63.31,63.5,63.27,63.45,201200.0,44.8271,44.9616,44.7987,44.9262,201200.0
2012-09-27 12:30:00,63.44,63.54,63.4,63.45,99300.0,44.9191,44.9899,44.8908,44.9262,99300.0
2012-09-27 12:40:00,63.44,63.45,63.34,63.4,80700.0,44.9191,44.9262,44.8483,44.8908,80700.0
2012-09-27 12:50:00,63.4,63.46,63.38,63.41,51500.0,44.8908,44.9333,44.8766,44.8979,51500.0
2012-09-27 13:00:00,63.4,63.42,63.36,63.38,47000.0,44.8908,44.9049,44.8625,44.8766,47000.0
2012-09-27 13:10:00,63.36,63.49,63.36,63.47,103300.0,44.8625,44.9545,44.8625,44.9403,103300.0
2012-09-27 13:20:00,63.46,63.52,63.45,63.48,87700.0,44.9333,44.9757,44.9262,44.9474,87700.0
2012-09-27 13:30:00,63.49,63.63,63.46,63.6,164200.0,44.9545,45.0536,44.9333,45.0324,164200.0
2012-09-27 13:40:00,63.6,63.7,63.54,63.6,147700.0,45.0324,45.1032,44.9899,45.0324,147700.0
2012-09-27 13:50:00,63.61,63.61,63.48,63.49,140300.0,45.0395,45.0395,44.9474,44.9545,140300.0
2012-09-27 14:00:00,63.5,63.51,63.43,63.46,152400.0,44.9616,44.9687,44.912,44.9333,152400.0
2012-09-27 14:10:00,63.45,63.5,63.43,63.48,105400.0,44.9262,44.9616,44.912,44.9474,105400.0
2012-09-27 14:20:00,63.48,63.5,63.47,63.49,60900.0,44.9474,44.9616,44.9403,44.9545,60900.0
2012-09-27 14:30:00,63.49,63.53,63.45,63.52,146300.0,44.9545,44.9828,44.9262,44.9757,146300.0
2012-09-27 14:40:00,63.52,63.62,63.5,63.6,95500.0,44.9757,45.0465,44.9616,45.0324,95500.0
2012-09-27 14:50:00,63.59,63.65,63.5,63.54,169200.0,45.0253,45.0678,44.9616,44.9899,169200.0
2012-09-27 15:00:00,63.55,63.57,63.45,63.52,164700.0,44.997,45.0111,44.9262,44.9757,164700.0
2012-09-27 15:10:00,63.53,63.59,63.51,63.52,121600.0,44.9828,45.0253,44.9687,44.9757,121600.0
2012-09-27 15:20:00,63.53,63.63,63.52,63.6,194400.0,44.9828,45.0536,44.9757,45.0324,194400.0
2012-09-27 15:30:00,63.59,63.7,63.57,63.6,316200.0,45.0253,45.1032,45.0111,45.0324,316200.0
2012-09-27 15:40:00,63.59,63.6,63.45,63.57,375400.0,45.0253,45.0324,44.9262,45.0111,375400.0
2012-09-27 15:50:00,63.56,63.57,63.45,63.52,650500.0,45.0041,45.0111,44.9262,44.9757,650500.0
2012-09-28 09:30:00,63.04,63.11,62.56,63.06,615700.0,44.6359,44.6854,44.296,44.65,615700.0
2012-09-28 09:40:00,63.05,63.22,62.6,62.65,511800.0,44.643,44.7633,44.3243,44.3597,511800.0
2012-09-28 09:50:00,62.64,62.64,62.47,62.56,289500.0,44.3527,44.3527,44.2323,44.296,289500.0
2012-09-28 10:00:00,62.53,62.73,62.53,62.64,211800.0,44.2748,44.4164,44.2748,44.3527,211800.0
2012-09-28 10:10:00,62.64,62.73,62.54,62.55,208500.0,44.3527,44.4164,44.2818,44.2889,208500.0
2012-09-28 10:20:00,62.55,62.68,62.46,62.52,393900.0,44.2889,44.381,44.2252,44.2677,393900.0
2012-09-28 10:30:00,62.51,62.61,62.43,62.5,188900.0,44.2606,44.3314,44.204,44.2535,188900.0
2012-09-28 10:40:00,62.49,62.52,62.39,62.5,123800.0,44.2464,44.2677,44.1756,44.2535,123800.0
2012-09-28 10:50:00,62.51,62.53,62.37,62.48,153900.0,44.2606,44.2748,44.1615,44.2394,153900.0
2012-09-28 11:00:00,62.48,62.51,62.41,62.51,92700.0,44.2394,44.2606,44.1898,44.2606,92700.0
2012-09-28 11:10:00,62.51,62.51,62.37,62.42,114900.0,44.2606,44.2606,44.1615,44.1969,114900.0
2012-09-28 11:20:00,62.41,62.42,62.27,62.28,172000.0,44.1898,44.1969,44.0907,44.0978,172000.0
2012-09-28 11:30:00,62.28,62.43,62.28,62.36,98200.0,44.0978,44.204,44.0978,44.1544,98200.0
2012-09-28 11:40:00,62.36,62.52,62.35,62.49,86800.0,44.1544,44.2677,44.1473,44.2464,86800.0
2012-09-28 11:50:00,62.49,62.5,62.39,62.41,137300.0,44.2464,44.2535,44.1756,44.1898,137300.0
2012-09-28 12:00:00,62.4,62.56,62.36,62.53,177500.0,44.1827,44.296,44.1544,44.2748,177500.0
2012-09-28 12:10:00,62.53,62.77,62.53,62.71,213000.0,44.2748,44.4447,44.2748,44.4022,213000.0
2012-09-28 12:20:00,62.71,62.73,62.52,62.55,102800.0,44.4022,44.4164,44.2677,44.2889,102800.0
2012-09-28 12:30:00,62.56,62.65,62.55,62.59,99300.0,44.296,44.3597,44.2889,44.3173,99300.0
2012-09-28 12:40:00,62.59,62.61,62.54,62.55,58700.0,44.3173,44.3314,44.2818,44.2889,58700.0
2012-09-28 12:50:00,62.56,62.56,62.49,62.53,113700.0,44.296,44.296,44.2464,44.2748,113700.0
2012-09-28 13:00:00,62.52,62.62,62.52,62.56,78500.0,44.2677,44.3385,44.2677,44.296,78500.0
2012-09-28 13:10:00,62.57,62.66,62.47,62.65,195700.0,44.3031,44.3668,44.2323,44.3597,195700.0
2012-09-28 13:20:00,62.65,62.72,62.64,62.67,148000.0,44.3597,44.4093,44.3527,44.3739,148000.0
2012-09-28 13:30:00,62.68,62.89,62.68,62.89,153900.0,44.381,44.5297,44.381,44.5297,153900.0
2012-09-28 13:40:00,62.89,62.92,62.73,62.74,74400.0,44.5297,44.5509,44.4164,44.4235,74400.0
2012-09-28 13:50:00,62.75,62.75,62.67,62.68,114600.0,44.4305,44.4305,44.3739,44.381,114600.0
2012-09-28 14:00:00,62.69,62.79,62.63,62.63,111000.0,44.3881,44.4589,44.3456,44.3456,111000.0
2012-09-28 14:10:00,62.62,62.7,62.54,62.59,162500.0,44.3385,44.3951,44.2818,44.3173,162500.0
2012-09-28 14:20:00,62.59,62.61,62.49,62.52,175900.0,44.3173,44.3314,44.2464,44.2677,175900.0
2012-09-28 14:30:00,62.52,62.55,62.46,62.5,194900.0,44.2677,44.2889,44.2252,44.2535,194900.0
2012-09-28 14:40:00,62.5,62.66,62.49,62.6,120200.0,44.2535,44.3668,44.2464,44.3243,120200.0
2012-09-28 14:50:00,62.6,62.65,62.58,62.6,145600.0,44.3243,44.3597,44.3102,44.3243,145600.0
2012-09-28 15:00:00,62.6,62.66,62.56,62.64,148600.0,44.3243,44.3668,44.296,44.3527,148600.0
2012-09-28 15:10:00,62.64,62.73,62.54,62.55,116700.0,44.3527,44.4164,44.2818,44.2889,116700.0
2012-09-28 15:20:00,62.54,62.61,62.5,62.55,138000.0,44.2818,44.3314,44.2535,44.2889,138000.0
2012-09-28 15:30:00,62.54,62.61,62.41,62.42,309100.0,44.2818,44.3314,44.1898,44.1969,309100.0
2012-09-28 15:40:00,62.43,62.66,62.39,62.59,458500.0,44.204,44.3668,44.1756,44.3173,458500.0
2012-09-28 15:50:00,62.6,62.63,62.44,62.46,847400.0,44.3243,44.3456,44.211,44.2252,847400.0
2012-10-01 09:30:00,62.77,62.79,62.17,62.37,855300.0,44.4447,44.4589,44.0199,44.1615,855300.0
2012-10-01 09:40:00,62.37,62.46,62.18,62.29,232900.0,44.1615,44.2252,44.0269,44.1048,232900.0
2012-10-01 09:50:00,62.3,62.31,62.05,62.06,305400.0,44.1119,44.119,43.9349,43.942,305400.0
2012-10-01 10:00:00,62.07,62.73,62.05,62.66,451400.0,43.9491,44.4164,43.9349,44.3668,451400.0
2012-10-01 10:10:00,62.66,62.69,62.58,62.6,234400.0,44.3668,44.3881,44.3102,44.3243,234400.0
2012-10-01 10:20:00,62.59,62.63,62.43,62.48,528300.0,44.3173,44.3456,44.204,44.2394,528300.0
2012-10-01 10:30:00,62.49,62.63,62.48,62.59,143900.0,44.2464,44.3456,44.2394,44.3173,143900.0
2012-10-01 10:40:00,62.6,62.62,62.5,62.56,129400.0,44.3243,44.3385,44.2535,44.296,129400.0
2012-10-01 10:50:00,62.55,62.65,62.51,62.6,164200.0,44.2889,44.3597,44.2606,44.3243,164200.0
2012-10-01 11:00:00,62.61,62.79,62.6,62.7,167700.0,44.3314,44.4589,44.3243,44.3951,167700.0
2012-10-01 11:10:00,62.69,62.79,62.67,62.69,164700.0,44.3881,44.4589,44.3739,44.3881,164700.0
2012-10-01 11:20:00,62.7,62.78,62.63,62.7,139500.0,44.3951,44.4518,44.3456,44.3951,139500.0
2012-10-01 11:30:00,62.7,62.7,62.61,62.63,104700.0,44.3951,44.3951,44.3314,44.3456,104700.0
2012-10-01 11:40:00,62.64,62.68,62.62,62.65,113600.0,44.3527,44.381,44.3385,44.3597,113600.0
2012-10-01 11:50:00,62.65,62.65,62.49,62.55,170700.0,44.3597,44.3597,44.2464,44.2889,170700.0
2012-10-01 12:00:00,62.56,62.57,62.46,62.48,68500.0,44.296,44.3031,44.2252,44.2394,68500.0
2012-10-01 12:10:00,62.49,62.5,62.42,62.44,77500.0,44.2464,44.2535,44.1969,44.211,77500.0
2012-10-01 12:20:00,62.44,62.5,62.38,62.48,89000.0,44.211,44.2535,44.1686,44.2394,89000.0
2012-10-01 12:30:00,62.48,62.5,62.34,62.46,216400.0,44.2394,44.2535,44.1402,44.2252,216400.0
2012-10-01 12:40:00,62.46,62.51,62.28,62.3,106400.0,44.2252,44.2606,44.0978,44.1119,106400.0
2012-10-01 12:50:00,62.3,62.31,62.12,62.29,187600.0,44.1119,44.119,43.9845,44.1048,187600.0
2012-10-01 13:00:00,62.29,62.34,62.19,62.21,320700.0,44.1048,44.1402,44.034,44.0482,320700.0
2012-10-01 13:10:00,62.21,62.21,62.04,62.08,207600.0,44.0482,44.0482,43.9278,43.9561,207600.0
2012-10-01 13:20:00,62.08,62.11,61.97,62.1,270000.0,43.9561,43.9774,43.8783,43.9703,270000.0
2012-10-01 13:30:00,62.09,62.09,61.92,61.93,155400.0,43.9632,43.9632,43.8429,43.8499,155400.0
2012-10-01 13:40:00,61.93,61.99,61.8,61.98,232800.0,43.8499,43.8924,43.7579,43.8853,232800.0
2012-10-01 13:50:00,61.98,62.09,61.96,62.08,329400.0,43.8853,43.9632,43.8712,43.9561,329400.0
2012-10-01 14:00:00,62.08,62.15,62.04,62.1,118000.0,43.9561,44.0057,43.9278,43.9703,118000.0
2012-10-01 14:10:00,62.1,62.15,61.97,62.0,224200.0,43.9703,44.0057,43.8783,43.8995,224200.0
2012-10-01 14:20:00,62.0,62.04,61.88,61.95,205600.0,43.8995,43.9278,43.8145,43.8641,205600.0
2012-10-01 14:30:00,61.95,62.04,61.94,62.0,161500.0,43.8641,43.9278,43.857,43.8995,161500.0
2012-10-01 14:40:00,62.0,62.04,61.96,62.01,100500.0,43.8995,43.9278,43.8712,43.9066,100500.0
2012-10-01 14:50:00,62.0,62.05,61.97,62.04,134500.0,43.8995,43.9349,43.8783,43.9278,134500.0
2012-10-01 15:00:00,62.04,62.07,61.92,61.96,266400.0,43.9278,43.9491,43.8429,43.8712,266400.0
2012-10-01 15:10:00,61.95,61.95,61.71,61.78,347700.0,43.8641,43.8641,43.6942,43.7437,347700.0
2012-10-01 15:20:00,61.78,61.78,61.53,61.69,486300.0,43.7437,43.7437,43.5667,43.68,486300.0
2012-10-01 15:30:00,61.69,61.87,61.67,61.84,335000.0,43.68,43.8074,43.6658,43.7862,335000.0
2012-10-01 15:40:00,61.84,61.95,61.76,61.78,525600.0,43.7862,43.8641,43.7296,43.7437,525600.0
2012-10-01 15:50:00,61.78,61.93,61.75,61.92,715800.0,43.7437,43.8499,43.7225,43.8429,715800.0
2012-10-02 09:30:00,62.13,62.31,62.0,62.14,510000.0,43.9915,44.119,43.8995,43.9986,510000.0
2012-10-02 09:40:00,62.14,62.15,62.03,62.1,264300.0,43.9986,44.0057,43.9207,43.9703,264300.0
2012-10-02 09:50:00,62.09,62.22,62.01,62.19,230600.0,43.9632,44.0553,43.9066,44.034,230600.0
2012-10-02 10:00:00,62.19,62.2,61.81,61.89,245900.0,44.034,44.0411,43.765,43.8216,245900.0
2012-10-02 10:10:00,61.88,62.01,61.79,62.0,303500.0,43.8145,43.9066,43.7508,43.8995,303500.0
2012-10-02 10:20:00,62.0,62.15,61.97,62.09,213700.0,43.8995,44.0057,43.8783,43.9632,213700.0
2012-10-02 10:30:00,62.11,62.2,62.05,62.05,248100.0,43.9774,44.0411,43.9349,43.9349,248100.0
2012-10-02 10:40:00,62.05,62.09,61.92,61.99,95100.0,43.9349,43.9632,43.8429,43.8924,95100.0
2012-10-02 10:50:00,62.0,62.04,61.8,61.89,315900.0,43.8995,43.9278,43.7579,43.8216,315900.0
2012-10-02 11:00:00,61.89,61.9,61.75,61.75,163000.0,43.8216,43.8287,43.7225,43.7225,163000.0
2012-10-02 11:10:00,61.75,61.89,61.71,61.82,146700.0,43.7225,43.8216,43.6942,43.772,146700.0
2012-10-02 11:20:00,61.82,61.85,61.75,61.83,129600.0,43.772,43.7933,43.7225,43.7791,129600.0
2012-10-02 11:30:00,61.83,61.99,61.61,61.73,215800.0,43.7791,43.8924,43.6234,43.7083,215800.0
2012-10-02 11:40:00,61.72,61.76,61.58,61.64,119700.0,43.7012,43.7296,43.6021,43.6446,119700.0
2012-10-02 11:50:00,61.63,61.75,61.6,61.72,171000.0,43.6375,43.7225,43.6163,43.7012,171000.0
2012-10-02 12:00:00,61.72,61.8,61.66,61.76,83900.0,43.7012,43.7579,43.6588,43.7296,83900.0
2012-10-02 12:10:00,61.75,61.89,61.73,61.8,87000.0,43.7225,43.8216,43.7083,43.7579,87000.0
2012-10-02 12:20:00,61.81,61.82,61.66,61.73,96400.0,43.765,43.772,43.6588,43.7083,96400.0
2012-10-02 12:30:00,61.74,61.78,61.65,61.7,95800.0,43.7154,43.7437,43.6517,43.6871,95800.0
2012-10-02 12:40:00,61.7,61.8,61.66,61.8,121600.0,43.6871,43.7579,43.6588,43.7579,121600.0
2012-10-02 12:50:00,61.79,61.87,61.76,61.77,78900.0,43.7508,43.8074,43.7296,43.7366,78900.0
2012-10-02 13:00:00,61.76,61.84,61.76,61.83,60200.0,43.7296,43.7862,43.7296,43.7791,60200.0
2012-10-02 13:10:00,61.82,61.85,61.78,61.79,90500.0,43.772,43.7933,43.7437,43.7508,90500.0
2012-10-02 13:20:00,61.8,61.83,61.74,61.79,65200.0,43.7579,43.7791,43.7154,43.7508,65200.0
2012-10-02 13:30:00,61.79,61.88,61.74,61.85,125800.0,43.7508,43.8145,43.7154,43.7933,125800.0
2012-10-02 13:40:00,61.86,61.9,61.8,61.85,107200.0,43.8004,43.8287,43.7579,43.7933,107200.0
2012-10-02 13:50:00,61.85,61.87,61.71,61.76,112700.0,43.7933,43.8074,43.6942,43.7296,112700.0
2012-10-02 14:00:00,61.76,61.8,61.64,61.69,103600.0,43.7296,43.7579,43.6446,43.68,103600.0
2012-10-02 14:10:00,61.69,61.76,61.67,61.72,88100.0,43.68,43.7296,43.6658,43.7012,88100.0
2012-10-02 14:20:00,61.73,61.73,61.56,61.62,99600.0,43.7083,43.7083,43.588,43.6304,99600.0
2012-10-02 14:30:00,61.61,61.64,61.54,61.55,184700.0,43.6234,43.6446,43.5738,43.5809,184700.0
2012-10-02 14:40:00,61.55,61.65,61.52,61.6,174000.0,43.5809,43.6517,43.5596,43.6163,174000.0
2012-10-02 14:50:00,61.6,61.67,61.57,61.6,122900.0,43.6163,43.6658,43.595,43.6163,122900.0
2012-10-02 15:00:00,61.59,61.79,61.55,61.76,154800.0,43.6092,43.7508,43.5809,43.7296,154800.0
2012-10-02 15:10:00,61.76,61.84,61.72,61.84,227200.0,43.7296,43.7862,43.7012,43.7862,227200.0
2012-10-02 15:20:00,61.84,61.92,61.81,61.86,199900.0,43.7862,43.8429,43.765,43.8004,199900.0
2012-10-02 15:30:00,61.86,61.94,61.76,61.91,341300.0,43.8004,43.857,43.7296,43.8358,341300.0
2012-10-02 15:40:00,61.91,61.93,61.78,61.78,391000.0,43.8358,43.8499,43.7437,43.7437,391000.0
2012-10-02 15:50:00,61.79,61.84,61.73,61.77,839100.0,43.7508,43.7862,43.7083,43.7366,839100.0
2012-10-03 09:30:00,61.77,62.25,61.69,61.7,307600.0,43.7366,44.0765,43.68,43.6871,307600.0
2012-10-03 09:40:00,61.69,61.78,61.63,61.66,129500.0,43.68,43.7437,43.6375,43.6588,129500.0
2012-10-03 09:50:00,61.67,61.76,61.63,61.73,196400.0,43.6658,43.7296,43.6375,43.7083,196400.0
2012-10-03 10:00:00,61.75,61.89,61.65,61.77,198700.0,43.7225,43.8216,43.6517,43.7366,198700.0
2012-10-03 10:10:00,61.77,62.01,61.77,61.99,227700.0,43.7366,43.9066,43.7366,43.8924,227700.0
2012-10-03 10:20:00,62.0,62.01,61.91,61.96,116600.0,43.8995,43.9066,43.8358,43.8712,116600.0
2012-10-03 10:30:00,61.98,62.0,61.81,61.85,199500.0,43.8853,43.8995,43.765,43.7933,199500.0
2012-10-03 10:40:00,61.84,61.85,61.71,61.77,147100.0,43.7862,43.7933,43.6942,43.7366,147100.0
2012-10-03 10:50:00,61.76,61.82,61.72,61.79,109300.0,43.7296,43.772,43.7012,43.7508,109300.0
2012-10-03 11:00:00,61.78,61.94,61.76,61.91,144100.0,43.7437,43.857,43.7296,43.8358,144100.0
2012-10-03 11:10:00,61.92,62.02,61.91,61.93,287700.0,43.8429,43.9137,43.8358,43.8499,287700.0
2012-10-03 11:20:00,61.93,62.0,61.91,61.95,97900.0,43.8499,43.8995,43.8358,43.8641,97900.0
2012-10-03 11:30:00,61.95,62.0,61.88,62.0,146200.0,43.8641,43.8995,43.8145,43.8995,146200.0
2012-10-03 11:40:00,62.0,62.04,61.94,61.98,174800.0,43.8995,43.9278,43.857,43.8853,174800.0
2012-10-03 11:50:00,61.98,62.07,61.94,62.01,127600.0,43.8853,43.9491,43.857,43.9066,127600.0
2012-10-03 12:00:00,62.02,62.03,61.96,62.0,136500.0,43.9137,43.9207,43.8712,43.8995,136500.0
2012-10-03 12:10:00,62.0,62.04,62.0,62.03,55500.0,43.8995,43.9278,43.8995,43.9207,55500.0
2012-10-03 12:20:00,62.03,62.17,62.02,62.15,114600.0,43.9207,44.0199,43.9137,44.0057,114600.0
2012-10-03 12:30:00,62.16,62.28,62.16,62.28,140500.0,44.0128,44.0978,44.0128,44.0978,140500.0
2012-10-03 12:40:00,62.28,62.3,62.2,62.29,90800.0,44.0978,44.1119,44.0411,44.1048,90800.0
2012-10-03 12:50:00,62.29,62.37,62.28,62.32,132100.0,44.1048,44.1615,44.0978,44.1261,132100.0
2012-10-03 13:00:00,62.32,62.33,62.22,62.22,96100.0,44.1261,44.1332,44.0553,44.0553,96100.0
2012-10-03 13:10:00,62.21,62.28,62.21,62.25,64500.0,44.0482,44.0978,44.0482,44.0765,64500.0
2012-10-03 13:20:00,62.24,62.3,62.24,62.29,110600.0,44.0694,44.1119,44.0694,44.1048,110600.0
2012-10-03 13:30:00,62.29,62.3,62.01,62.03,155500.0,44.1048,44.1119,43.9066,43.9207,155500.0
2012-10-03 13:40:00,62.03,62.06,61.96,62.03,114900.0,43.9207,43.942,43.8712,43.9207,114900.0
2012-10-03 13:50:00,62.02,62.09,62.01,62.01,82200.0,43.9137,43.9632,43.9066,43.9066,82200.0
2012-10-03 14:00:00,62.01,62.05,61.91,61.94,140300.0,43.9066,43.9349,43.8358,43.857,140300.0
2012-10-03 14:10:00,61.95,62.03,61.93,61.98,105000.0,43.8641,43.9207,43.8499,43.8853,105000.0
2012-10-03 14:20:00,61.98,62.01,61.9,61.92,118400.0,43.8853,43.9066,43.8287,43.8429,118400.0
2012-10-03 14:30:00,61.93,62.01,61.91,61.99,129500.0,43.8499,43.9066,43.8358,43.8924,129500.0
2012-10-03 14:40:00,61.98,62.01,61.95,61.99,47700.0,43.8853,43.9066,43.8641,43.8924,47700.0
2012-10-03 14:50:00,61.99,61.99,61.8,61.82,166600.0,43.8924,43.8924,43.7579,43.772,166600.0
2012-10-03 15:00:00,61.83,61.87,61.77,61.83,195400.0,43.7791,43.8074,43.7366,43.7791,195400.0
2012-10-03 15:10:00,61.84,61.94,61.79,61.85,152300.0,43.7862,43.857,43.7508,43.7933,152300.0
2012-10-03 15:20:00,61.86,61.97,61.8,61.95,275700.0,43.8004,43.8783,43.7579,43.8641,275700.0
2012-10-03 15:30:00,61.95,62.02,61.9,62.02,194300.0,43.8641,43.9137,43.8287,43.9137,194300.0
2012-10-03 15:40:00,62.03,62.11,61.99,62.08,417000.0,43.9207,43.9774,43.8924,43.9561,417000.0
2012-10-03 15:50:00,62.09,62.13,62.01,62.06,559200.0,43.9632,43.9915,43.9066,43.942,559200.0
2012-10-04 09:30:00,62.14,62.2,61.75,61.75,291400.0,43.9986,44.0411,43.7225,43.7225,291400.0
2012-10-04 09:40:00,61.76,62.12,61.67,62.09,226800.0,43.7296,43.9845,43.6658,43.9632,226800.0
2012-10-04 09:50:00,62.09,62.17,61.96,62.01,274900.0,43.9632,44.0199,43.8712,43.9066,274900.0
2012-10-04 10:00:00,62.02,62.27,61.94,62.25,244300.0,43.9137,44.0907,43.857,44.0765,244300.0
2012-10-04 10:10:00,62.26,62.41,62.25,62.27,228000.0,44.0836,44.1898,44.0765,44.0907,228000.0
2012-10-04 10:20:00,62.29,62.39,62.28,62.36,173300.0,44.1048,44.1756,44.0978,44.1544,173300.0
2012-10-04 10:30:00,62.36,62.4,62.31,62.35,102200.0,44.1544,44.1827,44.119,44.1473,102200.0
2012-10-04 10:40:00,62.35,62.46,62.33,62.42,204500.0,44.1473,44.2252,44.1332,44.1969,204500.0
2012-10-04 10:50:00,62.43,62.47,62.33,62.39,105100.0,44.204,44.2323,44.1332,44.1756,105100.0
2012-10-04 11:00:00,62.4,62.44,62.32,62.34,183200.0,44.1827,44.211,44.1261,44.1402,183200.0
2012-10-04 11:10:00,62.35,62.36,62.2,62.25,303300.0,44.1473,44.1544,44.0411,44.0765,303300.0
2012-10-04 11:20:00,62.26,62.26,62.0,62.01,129500.0,44.0836,44.0836,43.8995,43.9066,129500.0
2012-10-04 11:30:00,62.0,62.16,61.98,62.14,121500.0,43.8995,44.0128,43.8853,43.9986,121500.0
2012-10-04 11:40:00,62.14,62.22,62.11,62.21,127800.0,43.9986,44.0553,43.9774,44.0482,127800.0
2012-10-04 11:50:00,62.2,62.44,62.2,62.44,135300.0,44.0411,44.211,44.0411,44.211,135300.0
2012-10-04 12:00:00,62.43,62.5,62.39,62.47,123400.0,44.204,44.2535,44.1756,44.2323,123400.0
2012-10-04 12:10:00,62.47,62.61,62.44,62.53,211400.0,44.2323,44.3314,44.211,44.2748,211400.0
2012-10-04 12:20:00,62.53,62.63,62.53,62.54,95800.0,44.2748,44.3456,44.2748,44.2818,95800.0
2012-10-04 12:30:00,62.54,62.63,62.54,62.57,69900.0,44.2818,44.3456,44.2818,44.3031,69900.0
2012-10-04 12:40:00,62.57,62.58,62.48,62.53,118900.0,44.3031,44.3102,44.2394,44.2748,118900.0
2012-10-04 12:50:00,62.52,62.52,62.43,62.48,114400.0,44.2677,44.2677,44.204,44.2394,114400.0
2012-10-04 13:00:00,62.48,62.5,62.43,62.46,59000.0,44.2394,44.2535,44.204,44.2252,59000.0
2012-10-04 13:10:00,62.47,62.49,62.42,62.48,77700.0,44.2323,44.2464,44.1969,44.2394,77700.0
2012-10-04 13:20:00,62.49,62.49,62.45,62.46,104500.0,44.2464,44.2464,44.2181,44.2252,104500.0
2012-10-04 13:30:00,62.47,62.56,62.47,62.52,73500.0,44.2323,44.296,44.2323,44.2677,73500.0
2012-10-04 13:40:00,62.53,62.54,62.44,62.46,64000.0,44.2748,44.2818,44.211,44.2252,64000.0
2012-10-04 13:50:00,62.46,62.6,62.45,62.6,75800.0,44.2252,44.3243,44.2181,44.3243,75800.0
2012-10-04 14:00:00,62.6,62.61,62.45,62.5,188500.0,44.3243,44.3314,44.2181,44.2535,188500.0
2012-10-04 14:10:00,62.5,62.52,62.4,62.43,133400.0,44.2535,44.2677,44.1827,44.204,133400.0
2012-10-04 14:20:00,62.42,62.5,62.42,62.49,104100.0,44.1969,44.2535,44.1969,44.2464,104100.0
2012-10-04 14:30:00,62.5,62.53,62.46,62.53,116700.0,44.2535,44.2748,44.2252,44.2748,116700.0
2012-10-04 14:40:00,62.53,62.65,62.53,62.63,147600.0,44.2748,44.3597,44.2748,44.3456,147600.0
2012-10-04 14:50:00,62.63,62.66,62.55,62.61,79300.0,44.3456,44.3668,44.2889,44.3314,79300.0
2012-10-04 15:00:00,62.61,62.65,62.58,62.59,112300.0,44.3314,44.3597,44.3102,44.3173,112300.0
2012-10-04 15:10:00,62.59,62.78,62.57,62.74,239900.0,44.3173,44.4518,44.3031,44.4235,239900.0
2012-10-04 15:20:00,62.73,62.74,62.63,62.67,214400.0,44.4164,44.4235,44.3456,44.3739,214400.0
2012-10-04 15:30:00,62.68,62.7,62.63,62.64,168500.0,44.381,44.3951,44.3456,44.3527,168500.0
2012-10-04 15:40:00,62.64,62.65,62.55,62.6,292600.0,44.3527,44.3597,44.2889,44.3243,292600.0
2012-10-04 15:50:00,62.6,62.69,62.55,62.68,713800.0,44.3243,44.3881,44.2889,44.381,713800.0
2012-10-05 09:30:00,63.04,63.75,63.0,63.68,709800.0,44.6359,45.1386,44.6076,45.089,709800.0
2012-10-05 09:40:00,63.69,63.7,63.13,63.24,398700.0,45.0961,45.1032,44.6996,44.7775,398700.0
2012-10-05 09:50:00,63.23,63.45,63.21,63.4,283200.0,44.7704,44.9262,44.7562,44.8908,283200.0
2012-10-05 10:00:00,63.4,63.42,63.25,63.28,144600.0,44.8908,44.9049,44.7846,44.8058,144600.0
2012-10-05 10:10:00,63.28,63.46,63.24,63.46,197700.0,44.8058,44.9333,44.7775,44.9333,197700.0
2012-10-05 10:20:00,63.46,63.7,63.45,63.65,627900.0,44.9333,45.1032,44.9262,45.0678,627900.0
2012-10-05 10:30:00,63.66,63.71,63.36,63.36,728800.0,45.0749,45.1103,44.8625,44.8625,728800.0
2012-10-05 10:40:00,63.36,63.39,63.21,63.27,346700.0,44.8625,44.8837,44.7562,44.7987,346700.0
2012-10-05 10:50:00,63.27,63.28,63.17,63.23,168300.0,44.7987,44.8058,44.7279,44.7704,168300.0
2012-10-05 11:00:00,63.23,63.26,62.98,63.01,286500.0,44.7704,44.7916,44.5934,44.6146,286500.0
2012-10-05 11:10:00,63.01,63.15,63.01,63.13,158400.0,44.6146,44.7138,44.6146,44.6996,158400.0
2012-10-05 11:20:00,63.13,63.14,62.97,62.97,160500.0,44.6996,44.7067,44.5863,44.5863,160500.0
2012-10-05 11:30:00,62.98,63.02,62.91,62.95,478300.0,44.5934,44.6217,44.5438,44.5722,478300.0
2012-10-05 11:40:00,62.93,62.93,62.81,62.86,131600.0,44.558,44.558,44.473,44.5084,131600.0
2012-10-05 11:50:00,62.87,62.9,62.83,62.86,77600.0,44.5155,44.5367,44.4872,44.5084,77600.0
2012-10-05 12:00:00,62.86,62.88,62.78,62.79,126200.0,44.5084,44.5226,44.4518,44.4589,126200.0
2012-10-05 12:10:00,62.8,62.98,62.8,62.93,100900.0,44.4659,44.5934,44.4659,44.558,100900.0
2012-10-05 12:20:00,62.93,62.96,62.87,62.93,110700.0,44.558,44.5792,44.5155,44.558,110700.0
2012-10-05 12:30:00,62.94,62.98,62.93,62.95,117400.0,44.5651,44.5934,44.558,44.5722,117400.0
2012-10-05 12:40:00,62.96,62.98,62.9,62.9,155200.0,44.5792,44.5934,44.5367,44.5367,155200.0
2012-10-05 12:50:00,62.9,62.92,62.86,62.89,64200.0,44.5367,44.5509,44.5084,44.5297,64200.0
2012-10-05 13:00:00,62.89,63.01,62.89,62.98,88500.0,44.5297,44.6146,44.5297,44.5934,88500.0
2012-10-05 13:10:00,62.98,63.0,62.94,62.98,75500.0,44.5934,44.6076,44.5651,44.5934,75500.0
2012-10-05 13:20:00,62.98,63.0,62.85,62.86,96200.0,44.5934,44.6076,44.5013,44.5084,96200.0
2012-10-05 13:30:00,62.86,62.92,62.82,62.91,115000.0,44.5084,44.5509,44.4801,44.5438,115000.0
2012-10-05 13:40:00,62.91,62.94,62.81,62.81,111900.0,44.5438,44.5651,44.473,44.473,111900.0
2012-10-05 13:50:00,62.84,62.92,62.81,62.91,51700.0,44.4943,44.5509,44.473,44.5438,51700.0
2012-10-05 14:00:00,62.9,62.91,62.82,62.83,98500.0,44.5367,44.5438,44.4801,44.4872,98500.0
2012-10-05 14:10:00,62.84,62.96,62.78,62.87,97600.0,44.4943,44.5792,44.4518,44.5155,97600.0
2012-10-05 14:20:00,62.87,62.87,62.75,62.81,108100.0,44.5155,44.5155,44.4305,44.473,108100.0
2012-10-05 14:30:00,62.8,62.84,62.73,62.74,82000.0,44.4659,44.4943,44.4164,44.4235,82000.0
2012-10-05 14:40:00,62.74,62.84,62.68,62.78,111600.0,44.4235,44.4943,44.381,44.4518,111600.0
2012-10-05 14:50:00,62.78,62.8,62.57,62.57,231900.0,44.4518,44.4659,44.3031,44.3031,231900.0
2012-10-05 15:00:00,62.57,62.76,62.55,62.76,316800.0,44.3031,44.4376,44.2889,44.4376,316800.0
2012-10-05 15:10:00,62.75,62.76,62.59,62.61,389000.0,44.4305,44.4376,44.3173,44.3314,389000.0
2012-10-05 15:20:00,62.6,62.69,62.57,62.61,165900.0,44.3243,44.3881,44.3031,44.3314,165900.0
2012-10-05 15:30:00,62.6,62.63,62.44,62.46,247800.0,44.3243,44.3456,44.211,44.2252,247800.0
2012-10-05 15:40:00,62.45,62.6,62.42,62.6,305400.0,44.2181,44.3243,44.1969,44.3243,305400.0
2012-10-05 15:50:00,62.59,62.66,62.52,62.63,815000.0,44.3173,44.3668,44.2677,44.3456,815000.0
2012-10-08 09:30:00,62.05,62.14,61.63,61.89,644600.0,43.9349,43.9986,43.6375,43.8216,644600.0
2012-10-08 09:40:00,61.87,62.18,61.81,61.96,314300.0,43.8074,44.0269,43.765,43.8712,314300.0
2012-10-08 09:50:00,61.96,62.19,61.96,62.17,208100.0,43.8712,44.034,43.8712,44.0199,208100.0
2012-10-08 10:00:00,62.17,62.32,62.12,62.25,302100.0,44.0199,44.1261,43.9845,44.0765,302100.0
2012-10-08 10:10:00,62.25,62.27,62.1,62.18,242300.0,44.0765,44.0907,43.9703,44.0269,242300.0
2012-10-08 10:20:00,62.19,62.22,61.96,62.0,305700.0,44.034,44.0553,43.8712,43.8995,305700.0
2012-10-08 10:30:00,61.99,62.05,61.94,61.99,315200.0,43.8924,43.9349,43.857,43.8924,315200.0
2012-10-08 10:40:00,61.97,62.22,61.96,62.17,118500.0,43.8783,44.0553,43.8712,44.0199,118500.0
2012-10-08 10:50:00,62.17,62.19,62.0,62.01,208200.0,44.0199,44.034,43.8995,43.9066,208200.0
2012-10-08 11:00:00,62.03,62.05,61.9,61.91,127900.0,43.9207,43.9349,43.8287,43.8358,127900.0
2012-10-08 11:10:00,61.92,61.93,61.73,61.77,223600.0,43.8429,43.8499,43.7083,43.7366,223600.0
2012-10-08 11:20:00,61.77,61.97,61.76,61.97,112800.0,43.7366,43.8783,43.7296,43.8783,112800.0
2012-10-08 11:30:00,61.97,61.97,61.79,61.82,149700.0,43.8783,43.8783,43.7508,43.772,149700.0
2012-10-08 11:40:00,61.82,61.84,61.78,61.78,76100.0,43.772,43.7862,43.7437,43.7437,76100.0
2012-10-08 11:50:00,61.77,61.85,61.74,61.82,84200.0,43.7366,43.7933,43.7154,43.772,84200.0
2012-10-08 12:00:00,61.82,61.83,61.73,61.75,112600.0,43.772,43.7791,43.7083,43.7225,112600.0
2012-10-08 12:10:00,61.75,61.85,61.75,61.84,117300.0,43.7225,43.7933,43.7225,43.7862,117300.0
2012-10-08 12:20:00,61.83,61.84,61.73,61.79,66500.0,43.7791,43.7862,43.7083,43.7508,66500.0
2012-10-08 12:30:00,61.79,61.81,61.74,61.75,64400.0,43.7508,43.765,43.7154,43.7225,64400.0
2012-10-08 12:40:00,61.75,61.8,61.74,61.78,73500.0,43.7225,43.7579,43.7154,43.7437,73500.0
2012-10-08 12:50:00,61.77,61.81,61.72,61.81,113500.0,43.7366,43.765,43.7012,43.765,113500.0
2012-10-08 13:00:00,61.81,61.88,61.73,61.77,106000.0,43.765,43.8145,43.7083,43.7366,106000.0
2012-10-08 13:10:00,61.76,61.78,61.7,61.75,61100.0,43.7296,43.7437,43.6871,43.7225,61100.0
2012-10-08 13:20:00,61.75,61.76,61.72,61.73,75000.0,43.7225,43.7296,43.7012,43.7083,75000.0
2012-10-08 13:30:00,61.74,61.81,61.68,61.71,144800.0,43.7154,43.765,43.6729,43.6942,144800.0
2012-10-08 13:40:00,61.71,61.76,61.66,61.68,194000.0,43.6942,43.7296,43.6588,43.6729,194000.0
2012-10-08 13:50:00,61.68,61.69,61.51,61.51,338700.0,43.6729,43.68,43.5525,43.5525,338700.0
2012-10-08 14:00:00,61.51,61.53,61.48,61.51,191700.0,43.5525,43.5667,43.5313,43.5525,191700.0
2012-10-08 14:10:00,61.51,61.51,61.42,61.46,258600.0,43.5525,43.5525,43.4888,43.5171,258600.0
2012-10-08 14:20:00,61.47,61.51,61.46,61.49,160400.0,43.5242,43.5525,43.5171,43.5384,160400.0
2012-10-08 14:30:00,61.49,61.49,61.44,61.47,216600.0,43.5384,43.5384,43.503,43.5242,216600.0
2012-10-08 14:40:00,61.47,61.48,61.4,61.48,252000.0,43.5242,43.5313,43.4747,43.5313,252000.0
2012-10-08 14:50:00,61.48,61.48,61.4,61.41,217200.0,43.5313,43.5313,43.4747,43.4817,217200.0
2012-10-08 15:00:00,61.4,61.59,61.4,61.55,217500.0,43.4747,43.6092,43.4747,43.5809,217500.0
2012-10-08 15:10:00,61.54,61.57,61.49,61.52,185800.0,43.5738,43.595,43.5384,43.5596,185800.0
2012-10-08 15:20:00,61.52,61.58,61.44,61.44,248000.0,43.5596,43.6021,43.503,43.503,248000.0
2012-10-08 15:30:00,61.45,61.52,61.44,61.47,205900.0,43.5101,43.5596,43.503,43.5242,205900.0
2012-10-08 15:40:00,61.47,61.49,61.38,61.43,361100.0,43.5242,43.5384,43.4605,43.4959,361100.0
2012-10-08 15:50:00,61.43,61.46,61.39,61.39,553900.0,43.4959,43.5171,43.4676,43.4676,553900.0
2012-10-09 09:30:00,61.28,61.65,60.79,61.16,680400.0,43.3897,43.6517,43.0427,43.3047,680400.0
2012-10-09 09:40:00,61.15,61.19,60.67,60.7,412400.0,43.2976,43.326,42.9578,42.979,412400.0
2012-10-09 09:50:00,60.71,60.81,60.58,60.7,488700.0,42.9861,43.0569,42.8941,42.979,488700.0
2012-10-09 10:00:00,60.7,60.91,60.7,60.84,171100.0,42.979,43.1277,42.979,43.0782,171100.0
2012-10-09 10:10:00,60.84,61.02,60.81,60.94,158300.0,43.0782,43.2056,43.0569,43.149,158300.0
2012-10-09 10:20:00,60.95,60.98,60.8,60.81,165000.0,43.156,43.1773,43.0498,43.0569,165000.0
2012-10-09 10:30:00,60.81,60.88,60.77,60.81,181500.0,43.0569,43.1065,43.0286,43.0569,181500.0
2012-10-09 10:40:00,60.8,60.83,60.53,60.54,347900.0,43.0498,43.0711,42.8587,42.8657,347900.0
2012-10-09 10:50:00,60.53,60.54,60.31,60.39,799400.0,42.8587,42.8657,42.7029,42.7595,799400.0
2012-10-09 11:00:00,60.39,60.59,60.29,60.48,345700.0,42.7595,42.9011,42.6887,42.8233,345700.0
2012-10-09 11:10:00,60.48,60.53,60.42,60.46,435800.0,42.8233,42.8587,42.7808,42.8091,435800.0
2012-10-09 11:20:00,60.45,60.51,60.4,60.43,364500.0,42.802,42.8445,42.7666,42.7878,364500.0
2012-10-09 11:30:00,60.42,60.67,60.39,60.61,177900.0,42.7808,42.9578,42.7595,42.9153,177900.0
2012-10-09 11:40:00,60.6,60.62,60.43,60.52,490700.0,42.9082,42.9224,42.7878,42.8516,490700.0
2012-10-09 11:50:00,60.51,60.59,60.5,60.5,147700.0,42.8445,42.9011,42.8374,42.8374,147700.0
2012-10-09 12:00:00,60.5,60.58,60.49,60.54,141800.0,42.8374,42.8941,42.8303,42.8657,141800.0
2012-10-09 12:10:00,60.54,60.61,60.5,60.6,274000.0,42.8657,42.9153,42.8374,42.9082,274000.0
2012-10-09 12:20:00,60.6,60.61,60.49,60.51,139100.0,42.9082,42.9153,42.8303,42.8445,139100.0
2012-10-09 12:30:00,60.5,60.51,60.39,60.47,194700.0,42.8374,42.8445,42.7595,42.8162,194700.0
2012-10-09 12:40:00,60.48,60.52,60.41,60.47,138600.0,42.8233,42.8516,42.7737,42.8162,138600.0
2012-10-09 12:50:00,60.47,60.5,60.41,60.43,244000.0,42.8162,42.8374,42.7737,42.7878,244000.0
2012-10-09 13:00:00,60.43,60.52,60.43,60.47,299400.0,42.7878,42.8516,42.7878,42.8162,299400.0
2012-10-09 13:10:00,60.48,60.56,60.45,60.55,195300.0,42.8233,42.8799,42.802,42.8728,195300.0
2012-10-09 13:20:00,60.55,60.55,60.43,60.45,234600.0,42.8728,42.8728,42.7878,42.802,234600.0
2012-10-09 13:30:00,60.45,60.48,60.36,60.43,183400.0,42.802,42.8233,42.7383,42.7878,183400.0
2012-10-09 13:40:00,60.42,60.47,60.38,60.4,113800.0,42.7808,42.8162,42.7524,42.7666,113800.0
2012-10-09 13:50:00,60.4,60.61,60.4,60.52,218400.0,42.7666,42.9153,42.7666,42.8516,218400.0
2012-10-09 14:00:00,60.52,60.66,60.51,60.66,141400.0,42.8516,42.9507,42.8445,42.9507,141400.0
2012-10-09 14:10:00,60.66,60.71,60.58,60.66,212700.0,42.9507,42.9861,42.8941,42.9507,212700.0
2012-10-09 14:20:00,60.66,60.7,60.61,60.63,141200.0,42.9507,42.979,42.9153,42.9295,141200.0
2012-10-09 14:30:00,60.62,60.64,60.5,60.5,147300.0,42.9224,42.9365,42.8374,42.8374,147300.0
2012-10-09 14:40:00,60.51,60.62,60.43,60.59,204200.0,42.8445,42.9224,42.7878,42.9011,204200.0
2012-10-09 14:50:00,60.59,60.64,60.54,60.64,127800.0,42.9011,42.9365,42.8657,42.9365,127800.0
2012-10-09 15:00:00,60.64,60.68,60.55,60.6,177300.0,42.9365,42.9649,42.8728,42.9082,177300.0
2012-10-09 15:10:00,60.6,60.65,60.5,60.51,269400.0,42.9082,42.9436,42.8374,42.8445,269400.0
2012-10-09 15:20:00,60.51,60.54,60.38,60.42,236500.0,42.8445,42.8657,42.7524,42.7808,236500.0
2012-10-09 15:30:00,60.42,60.46,60.36,60.39,265200.0,42.7808,42.8091,42.7383,42.7595,265200.0
2012-10-09 15:40:00,60.4,60.55,60.39,60.42,535600.0,42.7666,42.8728,42.7595,42.7808,535600.0
2012-10-09 15:50:00,60.43,60.49,60.38,60.4,858900.0,42.7878,42.8303,42.7524,42.7666,858900.0
2012-10-10 09:30:00,60.2,60.27,59.81,59.82,561400.0,42.625,42.6746,42.3489,42.3559,561400.0
2012-10-10 09:40:00,59.81,59.98,59.69,59.96,405600.0,42.3489,42.4692,42.2639,42.4551,405600.0
2012-10-10 09:50:00,59.95,59.98,59.8,59.9,306500.0,42.448,42.4692,42.3418,42.4126,306500.0
2012-10-10 10:00:00,59.9,60.01,59.86,60.0,695200.0,42.4126,42.4905,42.3843,42.4834,695200.0
2012-10-10 10:10:00,60.0,60.09,59.94,60.02,336600.0,42.4834,42.5471,42.4409,42.4975,336600.0
2012-10-10 10:20:00,60.02,60.21,60.0,60.19,266000.0,42.4975,42.6321,42.4834,42.6179,266000.0
2012-10-10 10:30:00,60.17,60.21,60.02,60.07,182200.0,42.6038,42.6321,42.4975,42.5329,182200.0
2012-10-10 10:40:00,60.09,60.1,59.84,59.84,224900.0,42.5471,42.5542,42.3701,42.3701,224900.0
2012-10-10 10:50:00,59.84,59.86,59.74,59.75,373100.0,42.3701,42.3843,42.2993,42.3064,373100.0
2012-10-10 11:00:00,59.76,59.8,59.65,59.75,311800.0,42.3135,42.3418,42.2356,42.3064,311800.0
2012-10-10 11:10:00,59.75,59.77,59.69,59.71,171800.0,42.3064,42.3205,42.2639,42.278,171800.0
2012-10-10 11:20:00,59.72,59.85,59.72,59.82,164300.0,42.2851,42.3772,42.2851,42.3559,164300.0
2012-10-10 11:30:00,59.83,59.9,59.81,59.82,206000.0,42.363,42.4126,42.3489,42.3559,206000.0
2012-10-10 11:40:00,59.81,59.9,59.8,59.81,113500.0,42.3489,42.4126,42.3418,42.3489,113500.0
2012-10-10 11:50:00,59.81,59.82,59.67,59.79,176300.0,42.3489,42.3559,42.2497,42.3347,176300.0
2012-10-10 12:00:00,59.78,59.88,59.76,59.87,135300.0,42.3276,42.3984,42.3135,42.3913,135300.0
2012-10-10 12:10:00,59.86,59.92,59.75,59.8,114200.0,42.3843,42.4267,42.3064,42.3418,114200.0
2012-10-10 12:20:00,59.81,59.84,59.77,59.82,82100.0,42.3489,42.3701,42.3205,42.3559,82100.0
2012-10-10 12:30:00,59.82,59.82,59.65,59.78,162200.0,42.3559,42.3559,42.2356,42.3276,162200.0
2012-10-10 12:40:00,59.78,59.83,59.71,59.79,122500.0,42.3276,42.363,42.278,42.3347,122500.0
2012-10-10 12:50:00,59.79,59.83,59.67,59.76,216400.0,42.3347,42.363,42.2497,42.3135,216400.0
2012-10-10 13:00:00,59.76,59.84,59.71,59.78,318600.0,42.3135,42.3701,42.278,42.3276,318600.0
2012-10-10 13:10:00,59.79,59.88,59.78,59.82,502300.0,42.3347,42.3984,42.3276,42.3559,502300.0
2012-10-10 13:20:00,59.82,59.89,59.78,59.87,241200.0,42.3559,42.4055,42.3276,42.3913,241200.0
2012-10-10 13:30:00,59.86,60.0,59.85,59.96,313800.0,42.3843,42.4834,42.3772,42.4551,313800.0
2012-10-10 13:40:00,59.96,59.98,59.9,59.97,129700.0,42.4551,42.4692,42.4126,42.4621,129700.0
2012-10-10 13:50:00,59.96,59.97,59.87,59.94,103700.0,42.4551,42.4621,42.3913,42.4409,103700.0
2012-10-10 14:00:00,59.94,60.03,59.94,60.0,467900.0,42.4409,42.5046,42.4409,42.4834,467900.0
2012-10-10 14:10:00,60.0,60.0,59.89,59.94,158000.0,42.4834,42.4834,42.4055,42.4409,158000.0
2012-10-10 14:20:00,59.94,59.96,59.86,59.94,128100.0,42.4409,42.4551,42.3843,42.4409,128100.0
2012-10-10 14:30:00,59.94,60.0,59.85,59.85,168900.0,42.4409,42.4834,42.3772,42.3772,168900.0
2012-10-10 14:40:00,59.86,59.86,59.68,59.72,310200.0,42.3843,42.3843,42.2568,42.2851,310200.0
2012-10-10 14:50:00,59.73,59.8,59.73,59.75,153400.0,42.2922,42.3418,42.2922,42.3064,153400.0
2012-10-10 15:00:00,59.75,59.77,59.66,59.72,240200.0,42.3064,42.3205,42.2426,42.2851,240200.0
2012-10-10 15:10:00,59.72,59.81,59.68,59.74,251900.0,42.2851,42.3489,42.2568,42.2993,251900.0
2012-10-10 15:20:00,59.75,59.83,59.74,59.76,246000.0,42.3064,42.363,42.2993,42.3135,246000.0
2012-10-10 15:30:00,59.75,59.8,59.72,59.78,239200.0,42.3064,42.3418,42.2851,42.3276,239200.0
2012-10-10 15:40:00,59.79,59.8,59.72,59.76,285900.0,42.3347,42.3418,42.2851,42.3135,285900.0
2012-10-10 15:50:00,59.75,59.79,59.65,59.78,537900.0,42.3064,42.3347,42.2356,42.3276,537900.0
2012-10-11 09:30:00,60.45,60.51,60.07,60.13,419800.0,42.802,42.8445,42.5329,42.5754,419800.0
2012-10-11 09:40:00,60.13,60.21,60.01,60.19,215900.0,42.5754,42.6321,42.4905,42.6179,215900.0
2012-10-11 09:50:00,60.21,60.21,60.0,60.09,166500.0,42.6321,42.6321,42.4834,42.5471,166500.0
2012-10-11 10:00:00,60.09,60.27,60.08,60.15,170100.0,42.5471,42.6746,42.54,42.5896,170100.0
2012-10-11 10:10:00,60.14,60.25,60.08,60.18,187300.0,42.5825,42.6604,42.54,42.6108,187300.0
2012-10-11 10:20:00,60.18,60.25,60.16,60.18,84200.0,42.6108,42.6604,42.5967,42.6108,84200.0
2012-10-11 10:30:00,60.19,60.25,60.16,60.18,113500.0,42.6179,42.6604,42.5967,42.6108,113500.0
2012-10-11 10:40:00,60.18,60.28,60.16,60.26,210700.0,42.6108,42.6816,42.5967,42.6675,210700.0
2012-10-11 10:50:00,60.26,60.33,60.11,60.17,360000.0,42.6675,42.717,42.5613,42.6038,360000.0
2012-10-11 11:00:00,60.17,60.18,59.94,59.97,161100.0,42.6038,42.6108,42.4409,42.4621,161100.0
2012-10-11 11:10:00,59.99,60.03,59.89,59.89,127200.0,42.4763,42.5046,42.4055,42.4055,127200.0
2012-10-11 11:20:00,59.88,59.97,59.85,59.96,95400.0,42.3984,42.4621,42.3772,42.4551,95400.0
2012-10-11 11:30:00,59.95,59.96,59.85,59.86,118000.0,42.448,42.4551,42.3772,42.3843,118000.0
2012-10-11 11:40:00,59.86,59.86,59.69,59.78,204700.0,42.3843,42.3843,42.2639,42.3276,204700.0
2012-10-11 11:50:00,59.78,59.8,59.65,59.78,129800.0,42.3276,42.3418,42.2356,42.3276,129800.0
2012-10-11 12:00:00,59.78,59.86,59.71,59.81,109500.0,42.3276,42.3843,42.278,42.3489,109500.0
2012-10-11 12:10:00,59.81,59.92,59.78,59.83,83600.0,42.3489,42.4267,42.3276,42.363,83600.0
2012-10-11 12:20:00,59.83,59.83,59.65,59.69,137500.0,42.363,42.363,42.2356,42.2639,137500.0
2012-10-11 12:30:00,59.69,59.78,59.66,59.77,110600.0,42.2639,42.3276,42.2426,42.3205,110600.0
2012-10-11 12:40:00,59.76,59.79,59.65,59.76,122800.0,42.3135,42.3347,42.2356,42.3135,122800.0
2012-10-11 12:50:00,59.76,59.78,59.66,59.69,153700.0,42.3135,42.3276,42.2426,42.2639,153700.0
2012-10-11 13:00:00,59.68,59.74,59.64,59.67,155000.0,42.2568,42.2993,42.2285,42.2497,155000.0
2012-10-11 13:10:00,59.67,59.68,59.58,59.6,105800.0,42.2497,42.2568,42.186,42.2002,105800.0
2012-10-11 13:20:00,59.6,59.6,59.44,59.47,189400.0,42.2002,42.2002,42.0869,42.1081,189400.0
2012-10-11 13:30:00,59.45,59.46,59.35,59.39,168800.0,42.094,42.101,42.0231,42.0515,168800.0
2012-10-11 13:40:00,59.38,59.39,59.23,59.24,256900.0,42.0444,42.0515,41.9382,41.9453,256900.0
2012-10-11 13:50:00,59.25,59.32,59.18,59.27,239800.0,41.9523,42.0019,41.9028,41.9665,239800.0
2012-10-11 14:00:00,59.28,59.44,59.27,59.39,275300.0,41.9736,42.0869,41.9665,42.0515,275300.0
2012-10-11 14:10:00,59.39,59.43,59.23,59.25,353100.0,42.0515,42.0798,41.9382,41.9523,353100.0
2012-10-11 14:20:00,59.25,59.34,59.17,59.34,230000.0,41.9523,42.0161,41.8957,42.0161,230000.0
2012-10-11 14:30:00,59.34,59.37,59.24,59.3,165600.0,42.0161,42.0373,41.9453,41.9877,165600.0
2012-10-11 14:40:00,59.3,59.33,59.19,59.22,225700.0,41.9877,42.009,41.9099,41.9311,225700.0
2012-10-11 14:50:00,59.23,59.36,59.23,59.27,178700.0,41.9382,42.0302,41.9382,41.9665,178700.0
2012-10-11 15:00:00,59.26,59.32,59.2,59.21,190800.0,41.9594,42.0019,41.9169,41.924,190800.0
2012-10-11 15:10:00,59.21,59.28,59.16,59.24,281800.0,41.924,41.9736,41.8886,41.9453,281800.0
2012-10-11 15:20:00,59.24,59.4,59.23,59.39,269000.0,41.9453,42.0586,41.9382,42.0515,269000.0
2012-10-11 15:30:00,59.39,59.43,59.29,59.3,253000.0,42.0515,42.0798,41.9807,41.9877,253000.0
2012-10-11 15:40:00,59.3,59.34,59.17,59.18,366300.0,41.9877,42.0161,41.8957,41.9028,366300.0
2012-10-11 15:50:00,59.19,59.31,59.18,59.2,609300.0,41.9099,41.9948,41.9028,41.9169,609300.0
2012-10-12 09:30:00,59.2,59.23,58.6,58.75,623800.0,41.9169,41.9382,41.4921,41.5983,623800.0
2012-10-12 09:40:00,58.75,58.85,58.53,58.6,552800.0,41.5983,41.6691,41.4425,41.4921,552800.0
2012-10-12 09:50:00,58.6,59.06,58.59,59.06,465700.0,41.4921,41.8178,41.485,41.8178,465700.0
2012-10-12 10:00:00,59.06,59.1,58.64,58.71,819500.0,41.8178,41.8461,41.5204,41.57,819500.0
2012-10-12 10:10:00,58.71,58.85,58.65,58.83,339300.0,41.57,41.6691,41.5275,41.655,339300.0
2012-10-12 10:20:00,58.83,58.86,58.64,58.7,271100.0,41.655,41.6762,41.5204,41.5629,271100.0
2012-10-12 10:30:00,58.71,58.75,58.65,58.7,352300.0,41.57,41.5983,41.5275,41.5629,352300.0
2012-10-12 10:40:00,58.7,58.82,58.58,58.7,281500.0,41.5629,41.6479,41.4779,41.5629,281500.0
2012-10-12 10:50:00,58.7,58.79,58.62,58.69,276400.0,41.5629,41.6266,41.5063,41.5558,276400.0
2012-10-12 11:00:00,58.7,58.76,58.57,58.58,302800.0,41.5629,41.6054,41.4709,41.4779,302800.0
2012-10-12 11:10:00,58.58,58.58,58.28,58.3,608800.0,41.4779,41.4779,41.2655,41.2797,608800.0
2012-10-12 11:20:00,58.3,58.46,58.3,58.41,219000.0,41.2797,41.393,41.2797,41.3576,219000.0
2012-10-12 11:30:00,58.4,58.41,58.15,58.16,475200.0,41.3505,41.3576,41.1735,41.1806,475200.0
2012-10-12 11:40:00,58.17,58.33,58.1,58.33,328500.0,41.1876,41.3009,41.1381,41.3009,328500.0
2012-10-12 11:50:00,58.32,58.41,58.27,58.4,297600.0,41.2938,41.3576,41.2584,41.3505,297600.0
2012-10-12 12:00:00,58.39,58.44,58.25,58.41,292700.0,41.3434,41.3788,41.2443,41.3576,292700.0
2012-10-12 12:10:00,58.42,58.46,58.34,58.4,185600.0,41.3647,41.393,41.308,41.3505,185600.0
2012-10-12 12:20:00,58.4,58.5,58.4,58.48,166800.0,41.3505,41.4213,41.3505,41.4071,166800.0
2012-10-12 12:30:00,58.49,58.56,58.42,58.55,298200.0,41.4142,41.4638,41.3647,41.4567,298200.0
2012-10-12 12:40:00,58.55,58.59,58.52,58.55,186200.0,41.4567,41.485,41.4355,41.4567,186200.0
2012-10-12 12:50:00,58.54,58.65,58.52,58.59,134500.0,41.4496,41.5275,41.4355,41.485,134500.0
2012-10-12 13:00:00,58.58,58.63,58.56,58.59,157200.0,41.4779,41.5133,41.4638,41.485,157200.0
2012-10-12 13:10:00,58.59,58.61,58.49,58.56,210800.0,41.485,41.4992,41.4142,41.4638,210800.0
2012-10-12 13:20:00,58.56,58.62,58.49,58.5,186000.0,41.4638,41.5063,41.4142,41.4213,186000.0
2012-10-12 13:30:00,58.51,58.59,58.48,58.54,626900.0,41.4284,41.485,41.4071,41.4496,626900.0
2012-10-12 13:40:00,58.54,58.59,58.53,58.58,313800.0,41.4496,41.485,41.4425,41.4779,313800.0
2012-10-12 13:50:00,58.59,58.7,58.58,58.69,151400.0,41.485,41.5629,41.4779,41.5558,151400.0
2012-10-12 14:00:00,58.7,58.73,58.65,58.73,238600.0,41.5629,41.5842,41.5275,41.5842,238600.0
2012-10-12 14:10:00,58.72,58.8,58.72,58.77,245900.0,41.5771,41.6337,41.5771,41.6125,245900.0
2012-10-12 14:20:00,58.77,58.9,58.77,58.81,166900.0,41.6125,41.7045,41.6125,41.6408,166900.0
2012-10-12 14:30:00,58.82,58.89,58.81,58.87,149600.0,41.6479,41.6974,41.6408,41.6833,149600.0
2012-10-12 14:40:00,58.88,58.9,58.83,58.89,165800.0,41.6904,41.7045,41.655,41.6974,165800.0
2012-10-12 14:50:00,58.88,58.96,58.87,58.91,242300.0,41.6904,41.747,41.6833,41.7116,242300.0
2012-10-12 15:00:00,58.9,58.91,58.85,58.88,356200.0,41.7045,41.7116,41.6691,41.6904,356200.0
2012-10-12 15:10:00,58.89,58.95,58.87,58.94,278800.0,41.6974,41.7399,41.6833,41.7328,278800.0
2012-10-12 15:20:00,58.95,58.96,58.83,58.84,576300.0,41.7399,41.747,41.655,41.662,576300.0
2012-10-12 15:30:00,58.84,58.9,58.81,58.87,203400.0,41.662,41.7045,41.6408,41.6833,203400.0
2012-10-12 15:40:00,58.86,58.96,58.81,58.86,967500.0,41.6762,41.747,41.6408,41.6762,967500.0
2012-10-12 15:50:00,58.86,58.97,58.85,58.88,679800.0,41.6762,41.7541,41.6691,41.6904,679800.0
2012-10-15 09:30:00,59.23,59.31,58.89,59.2,628300.0,41.9382,41.9948,41.6974,41.9169,628300.0
2012-10-15 09:40:00,59.2,59.21,58.84,58.88,611100.0,41.9169,41.924,41.662,41.6904,611100.0
2012-10-15 09:50:00,58.86,58.9,58.64,58.67,343500.0,41.6762,41.7045,41.5204,41.5417,343500.0
2012-10-15 10:00:00,58.67,58.77,58.52,58.77,339200.0,41.5417,41.6125,41.4355,41.6125,339200.0
2012-10-15 10:10:00,58.76,58.8,58.5,58.52,207900.0,41.6054,41.6337,41.4213,41.4355,207900.0
2012-10-15 10:20:00,58.51,58.51,58.29,58.32,442600.0,41.4284,41.4284,41.2726,41.2938,442600.0
2012-10-15 10:30:00,58.32,58.37,58.26,58.29,266900.0,41.2938,41.3293,41.2514,41.2726,266900.0
2012-10-15 10:40:00,58.29,58.35,58.24,58.32,225100.0,41.2726,41.3151,41.2372,41.2938,225100.0
2012-10-15 10:50:00,58.33,58.48,58.32,58.47,428600.0,41.3009,41.4071,41.2938,41.4001,428600.0
2012-10-15 11:00:00,58.47,58.6,58.46,58.6,220200.0,41.4001,41.4921,41.393,41.4921,220200.0
2012-10-15 11:10:00,58.6,58.64,58.56,58.62,169200.0,41.4921,41.5204,41.4638,41.5063,169200.0
2012-10-15 11:20:00,58.62,58.69,58.59,58.62,183300.0,41.5063,41.5558,41.485,41.5063,183300.0
2012-10-15 11:30:00,58.63,58.81,58.62,58.77,232700.0,41.5133,41.6408,41.5063,41.6125,232700.0
2012-10-15 11:40:00,58.78,58.82,58.61,58.63,229600.0,41.6196,41.6479,41.4992,41.5133,229600.0
2012-10-15 11:50:00,58.64,58.7,58.62,58.68,177600.0,41.5204,41.5629,41.5063,41.5488,177600.0
2012-10-15 12:00:00,58.67,58.78,58.63,58.76,191500.0,41.5417,41.6196,41.5133,41.6054,191500.0
2012-10-15 12:10:00,58.77,58.82,58.72,58.79,177600.0,41.6125,41.6479,41.5771,41.6266,177600.0
2012-10-15 12:20:00,58.78,58.9,58.78,58.89,257900.0,41.6196,41.7045,41.6196,41.6974,257900.0
2012-10-15 12:30:00,58.9,59.06,58.89,59.06,312700.0,41.7045,41.8178,41.6974,41.8178,312700.0
2012-10-15 12:40:00,59.06,59.07,58.97,59.05,262700.0,41.8178,41.8249,41.7541,41.8107,262700.0
2012-10-15 12:50:00,59.05,59.09,59.02,59.07,201400.0,41.8107,41.8391,41.7895,41.8249,201400.0
2012-10-15 13:00:00,59.08,59.14,59.05,59.12,150600.0,41.832,41.8745,41.8107,41.8603,150600.0
2012-10-15 13:10:00,59.12,59.14,59.05,59.09,138200.0,41.8603,41.8745,41.8107,41.8391,138200.0
2012-10-15 13:20:00,59.09,59.13,59.04,59.08,336700.0,41.8391,41.8674,41.8037,41.832,336700.0
2012-10-15 13:30:00,59.08,59.14,59.04,59.04,170100.0,41.832,41.8745,41.8037,41.8037,170100.0
2012-10-15 13:40:00,59.05,59.14,59.04,59.1,107900.0,41.8107,41.8745,41.8037,41.8461,107900.0
2012-10-15 13:50:00,59.12,59.15,59.05,59.08,108300.0,41.8603,41.8815,41.8107,41.832,108300.0
2012-10-15 14:00:00,59.09,59.17,59.04,59.06,130000.0,41.8391,41.8957,41.8037,41.8178,130000.0
2012-10-15 14:10:00,59.06,59.08,58.95,58.98,155800.0,41.8178,41.832,41.7399,41.7612,155800.0
2012-10-15 14:20:00,58.98,59.03,58.91,58.93,155300.0,41.7612,41.7966,41.7116,41.7258,155300.0
2012-10-15 14:30:00,58.93,58.94,58.82,58.87,217400.0,41.7258,41.7328,41.6479,41.6833,217400.0
2012-10-15 14:40:00,58.86,58.9,58.75,58.8,166300.0,41.6762,41.7045,41.5983,41.6337,166300.0
2012-10-15 14:50:00,58.8,58.91,58.76,58.84,193000.0,41.6337,41.7116,41.6054,41.662,193000.0
2012-10-15 15:00:00,58.85,59.03,58.8,59.0,528700.0,41.6691,41.7966,41.6337,41.7753,528700.0
2012-10-15 15:10:00,59.0,59.14,58.96,59.11,335600.0,41.7753,41.8745,41.747,41.8532,335600.0
2012-10-15 15:20:00,59.12,59.22,59.07,59.2,407800.0,41.8603,41.9311,41.8249,41.9169,407800.0
2012-10-15 15:30:00,59.22,59.25,59.14,59.16,262600.0,41.9311,41.9523,41.8745,41.8886,262600.0
2012-10-15 15:40:00,59.16,59.28,59.15,59.28,483500.0,41.8886,41.9736,41.8815,41.9736,483500.0
2012-10-15 15:50:00,59.28,59.47,59.28,59.29,896800.0,41.9736,42.1081,41.9736,41.9807,896800.0
2012-10-16 09:30:00,59.48,59.6,59.2,59.41,466600.0,42.1152,42.2002,41.9169,42.0656,466600.0
2012-10-16 09:40:00,59.41,59.48,59.28,59.44,366400.0,42.0656,42.1152,41.9736,42.0869,366400.0
2012-10-16 09:50:00,59.44,59.8,59.44,59.76,263700.0,42.0869,42.3418,42.0869,42.3135,263700.0
2012-10-16 10:00:00,59.76,59.8,59.56,59.62,190900.0,42.3135,42.3418,42.1718,42.2143,190900.0
2012-10-16 10:10:00,59.61,59.74,59.61,59.64,276200.0,42.2072,42.2993,42.2072,42.2285,276200.0
2012-10-16 10:20:00,59.64,59.75,59.6,59.71,250000.0,42.2285,42.3064,42.2002,42.278,250000.0
2012-10-16 10:30:00,59.72,59.81,59.7,59.8,232500.0,42.2851,42.3489,42.271,42.3418,232500.0
2012-10-16 10:40:00,59.79,59.8,59.66,59.77,205100.0,42.3347,42.3418,42.2426,42.3205,205100.0
2012-10-16 10:50:00,59.77,59.94,59.66,59.9,399300.0,42.3205,42.4409,42.2426,42.4126,399300.0
2012-10-16 11:00:00,59.9,59.93,59.84,59.91,251000.0,42.4126,42.4338,42.3701,42.4197,251000.0
2012-10-16 11:10:00,59.9,60.07,59.89,60.06,388200.0,42.4126,42.5329,42.4055,42.5259,388200.0
2012-10-16 11:20:00,60.06,60.12,59.98,60.09,323100.0,42.5259,42.5684,42.4692,42.5471,323100.0
2012-10-16 11:30:00,60.09,60.16,60.06,60.15,236900.0,42.5471,42.5967,42.5259,42.5896,236900.0
2012-10-16 11:40:00,60.14,60.17,60.07,60.11,186800.0,42.5825,42.6038,42.5329,42.5613,186800.0
2012-10-16 11:50:00,60.1,60.24,60.09,60.24,173600.0,42.5542,42.6533,42.5471,42.6533,173600.0
2012-10-16 12:00:00,60.23,60.39,60.16,60.37,286000.0,42.6462,42.7595,42.5967,42.7454,286000.0
2012-10-16 12:10:00,60.36,60.45,60.17,60.17,222100.0,42.7383,42.802,42.6038,42.6038,222100.0
2012-10-16 12:20:00,60.19,60.2,60.05,60.15,122100.0,42.6179,42.625,42.5188,42.5896,122100.0
2012-10-16 12:30:00,60.15,60.22,60.12,60.12,125500.0,42.5896,42.6392,42.5684,42.5684,125500.0
2012-10-16 12:40:00,60.13,60.14,60.08,60.08,90500.0,42.5754,42.5825,42.54,42.54,90500.0
2012-10-16 12:50:00,60.08,60.13,60.04,60.04,93600.0,42.54,42.5754,42.5117,42.5117,93600.0
2012-10-16 13:00:00,60.04,60.12,60.03,60.06,379300.0,42.5117,42.5684,42.5046,42.5259,379300.0
2012-10-16 13:10:00,60.07,60.12,60.06,60.1,65700.0,42.5329,42.5684,42.5259,42.5542,65700.0
2012-10-16 13:20:00,60.1,60.14,60.06,60.06,381800.0,42.5542,42.5825,42.5259,42.5259,381800.0
2012-10-16 13:30:00,60.07,60.1,60.0,60.01,160000.0,42.5329,42.5542,42.4834,42.4905,160000.0
2012-10-16 13:40:00,60.01,60.02,59.91,59.96,213900.0,42.4905,42.4975,42.4197,42.4551,213900.0
2012-10-16 13:50:00,59.97,60.05,59.97,60.01,161400.0,42.4621,42.5188,42.4621,42.4905,161400.0
2012-10-16 14:00:00,60.02,60.02,59.98,60.0,115600.0,42.4975,42.4975,42.4692,42.4834,115600.0
2012-10-16 14:10:00,60.0,60.07,59.99,60.07,189600.0,42.4834,42.5329,42.4763,42.5329,189600.0
2012-10-16 14:20:00,60.07,60.15,60.05,60.14,152200.0,42.5329,42.5896,42.5188,42.5825,152200.0
2012-10-16 14:30:00,60.14,60.22,60.1,60.12,194100.0,42.5825,42.6392,42.5542,42.5684,194100.0
2012-10-16 14:40:00,60.12,60.2,60.1,60.19,145700.0,42.5684,42.625,42.5542,42.6179,145700.0
2012-10-16 14:50:00,60.19,60.21,60.15,60.19,184400.0,42.6179,42.6321,42.5896,42.6179,184400.0
2012-10-16 15:00:00,60.18,60.2,60.07,60.08,273300.0,42.6108,42.625,42.5329,42.54,273300.0
2012-10-16 15:10:00,60.09,60.13,60.03,60.08,137300.0,42.5471,42.5754,42.5046,42.54,137300.0
2012-10-16 15:20:00,60.08,60.24,60.04,60.23,246600.0,42.54,42.6533,42.5117,42.6462,246600.0
2012-10-16 15:30:00,60.23,60.36,60.22,60.35,288800.0,42.6462,42.7383,42.6392,42.7312,288800.0
2012-10-16 15:40:00,60.35,60.38,60.31,60.35,418800.0,42.7312,42.7524,42.7029,42.7312,418800.0
2012-10-16 15:50:00,60.35,60.43,60.33,60.35,754400.0,42.7312,42.7878,42.717,42.7312,754400.0
2012-10-17 09:30:00,59.84,60.42,59.84,60.19,625100.0,42.3701,42.7808,42.3701,42.6179,625100.0
2012-10-17 09:40:00,60.19,60.43,60.15,60.36,298600.0,42.6179,42.7878,42.5896,42.7383,298600.0
2012-10-17 09:50:00,60.36,60.48,60.26,60.45,245700.0,42.7383,42.8233,42.6675,42.802,245700.0
2012-10-17 10:00:00,60.45,60.89,60.45,60.87,317400.0,42.802,43.1136,42.802,43.0994,317400.0
2012-10-17 10:10:00,60.87,61.07,60.75,60.97,366400.0,43.0994,43.241,43.0144,43.1702,366400.0
2012-10-17 10:20:00,60.98,61.02,60.94,61.01,400200.0,43.1773,43.2056,43.149,43.1985,400200.0
2012-10-17 10:30:00,61.0,61.03,60.77,60.85,297200.0,43.1914,43.2127,43.0286,43.0852,297200.0
2012-10-17 10:40:00,60.85,60.88,60.77,60.86,199900.0,43.0852,43.1065,43.0286,43.0923,199900.0
2012-10-17 10:50:00,60.86,60.96,60.8,60.94,228500.0,43.0923,43.1631,43.0498,43.149,228500.0
2012-10-17 11:00:00,60.93,60.95,60.81,60.85,213600.0,43.1419,43.156,43.0569,43.0852,213600.0
2012-10-17 11:10:00,60.86,60.94,60.82,60.83,182600.0,43.0923,43.149,43.064,43.0711,182600.0
2012-10-17 11:20:00,60.83,60.86,60.77,60.84,189200.0,43.0711,43.0923,43.0286,43.0782,189200.0
2012-10-17 11:30:00,60.84,60.89,60.8,60.89,136700.0,43.0782,43.1136,43.0498,43.1136,136700.0
2012-10-17 11:40:00,60.89,60.89,60.77,60.78,195500.0,43.1136,43.1136,43.0286,43.0357,195500.0
2012-10-17 11:50:00,60.78,60.95,60.76,60.95,233800.0,43.0357,43.156,43.0215,43.156,233800.0
2012-10-17 12:00:00,60.95,61.08,60.94,61.04,387700.0,43.156,43.2481,43.149,43.2198,387700.0
2012-10-17 12:10:00,61.05,61.1,61.02,61.08,153900.0,43.2268,43.2622,43.2056,43.2481,153900.0
2012-10-17 12:20:00,61.08,61.21,61.07,61.18,311700.0,43.2481,43.3401,43.241,43.3189,311700.0
2012-10-17 12:30:00,61.18,61.2,61.11,61.17,154500.0,43.3189,43.3331,43.2693,43.3118,154500.0
2012-10-17 12:40:00,61.18,61.26,61.18,61.22,226600.0,43.3189,43.3755,43.3189,43.3472,226600.0
2012-10-17 12:50:00,61.22,61.23,61.13,61.13,103100.0,43.3472,43.3543,43.2835,43.2835,103100.0
2012-10-17 13:00:00,61.14,61.16,61.05,61.09,155300.0,43.2906,43.3047,43.2268,43.2552,155300.0
2012-10-17 13:10:00,61.09,61.09,60.97,60.97,87100.0,43.2552,43.2552,43.1702,43.1702,87100.0
2012-10-17 13:20:00,60.98,60.98,60.93,60.93,111900.0,43.1773,43.1773,43.1419,43.1419,111900.0
2012-10-17 13:30:00,60.94,60.95,60.79,60.8,102400.0,43.149,43.156,43.0427,43.0498,102400.0
2012-10-17 13:40:00,60.8,60.8,60.66,60.72,157600.0,43.0498,43.0498,42.9507,42.9932,157600.0
2012-10-17 13:50:00,60.72,60.73,60.62,60.64,197700.0,42.9932,43.0003,42.9224,42.9365,197700.0
2012-10-17 14:00:00,60.64,60.71,60.59,60.71,227100.0,42.9365,42.9861,42.9011,42.9861,227100.0
2012-10-17 14:10:00,60.71,60.78,60.68,60.71,141300.0,42.9861,43.0357,42.9649,42.9861,141300.0
2012-10-17 14:20:00,60.72,60.83,60.71,60.8,354100.0,42.9932,43.0711,42.9861,43.0498,354100.0
2012-10-17 14:30:00,60.79,60.8,60.68,60.73,158800.0,43.0427,43.0498,42.9649,43.0003,158800.0
2012-10-17 14:40:00,60.73,60.8,60.71,60.78,98400.0,43.0003,43.0498,42.9861,43.0357,98400.0
2012-10-17 14:50:00,60.78,60.86,60.76,60.86,116200.0,43.0357,43.0923,43.0215,43.0923,116200.0
2012-10-17 15:00:00,60.86,61.01,60.86,61.01,173400.0,43.0923,43.1985,43.0923,43.1985,173400.0
2012-10-17 15:10:00,61.01,61.04,60.97,60.98,224900.0,43.1985,43.2198,43.1702,43.1773,224900.0
2012-10-17 15:20:00,60.98,60.98,60.91,60.94,168400.0,43.1773,43.1773,43.1277,43.149,168400.0
2012-10-17 15:30:00,60.94,60.97,60.86,60.93,270500.0,43.149,43.1702,43.0923,43.1419,270500.0
2012-10-17 15:40:00,60.94,61.01,60.9,60.9,352300.0,43.149,43.1985,43.1206,43.1206,352300.0
2012-10-17 15:50:00,60.91,61.0,60.89,60.97,701400.0,43.1277,43.1914,43.1136,43.1702,701400.0
2012-10-18 09:30:00,61.03,61.04,60.65,60.65,389900.0,43.2127,43.2198,42.9436,42.9436,389900.0
2012-10-18 09:40:00,60.6,60.65,60.33,60.51,378700.0,42.9082,42.9436,42.717,42.8445,378700.0
2012-10-18 09:50:00,60.51,60.62,60.48,60.61,166000.0,42.8445,42.9224,42.8233,42.9153,166000.0
2012-10-18 10:00:00,60.61,60.73,60.49,60.54,326100.0,42.9153,43.0003,42.8303,42.8657,326100.0
2012-10-18 10:10:00,60.55,60.55,60.4,60.5,336200.0,42.8728,42.8728,42.7666,42.8374,336200.0
2012-10-18 10:20:00,60.49,60.6,60.47,60.52,319600.0,42.8303,42.9082,42.8162,42.8516,319600.0
2012-10-18 10:30:00,60.52,60.59,60.47,60.48,488800.0,42.8516,42.9011,42.8162,42.8233,488800.0
2012-10-18 10:40:00,60.49,60.55,60.42,60.54,351300.0,42.8303,42.8728,42.7808,42.8657,351300.0
2012-10-18 10:50:00,60.53,60.59,60.48,60.52,224300.0,42.8587,42.9011,42.8233,42.8516,224300.0
2012-10-18 11:00:00,60.52,60.58,60.49,60.51,194300.0,42.8516,42.8941,42.8303,42.8445,194300.0
2012-10-18 11:10:00,60.5,60.65,60.5,60.59,376000.0,42.8374,42.9436,42.8374,42.9011,376000.0
2012-10-18 11:20:00,60.58,60.62,60.5,60.59,344700.0,42.8941,42.9224,42.8374,42.9011,344700.0
2012-10-18 11:30:00,60.6,60.65,60.56,60.6,220500.0,42.9082,42.9436,42.8799,42.9082,220500.0
2012-10-18 11:40:00,60.6,60.62,60.55,60.6,333000.0,42.9082,42.9224,42.8728,42.9082,333000.0
2012-10-18 11:50:00,60.6,60.61,60.58,60.58,304700.0,42.9082,42.9153,42.8941,42.8941,304700.0
2012-10-18 12:00:00,60.59,60.65,60.58,60.61,322100.0,42.9011,42.9436,42.8941,42.9153,322100.0
2012-10-18 12:10:00,60.61,60.71,60.56,60.57,352400.0,42.9153,42.9861,42.8799,42.887,352400.0
2012-10-18 12:20:00,60.57,60.59,60.51,60.53,300100.0,42.887,42.9011,42.8445,42.8587,300100.0
2012-10-18 12:30:00,60.53,60.68,60.46,60.68,840900.0,42.8587,42.9649,42.8091,42.9649,840900.0
2012-10-18 12:40:00,60.67,60.72,60.45,60.46,342400.0,42.9578,42.9932,42.802,42.8091,342400.0
2012-10-18 12:50:00,60.46,60.56,60.4,60.44,191000.0,42.8091,42.8799,42.7666,42.7949,191000.0
2012-10-18 13:00:00,60.46,60.51,60.33,60.34,228100.0,42.8091,42.8445,42.717,42.7241,228100.0
2012-10-18 13:10:00,60.34,60.49,60.2,60.22,399200.0,42.7241,42.8303,42.625,42.6392,399200.0
2012-10-18 13:20:00,60.23,60.43,60.12,60.33,318100.0,42.6462,42.7878,42.5684,42.717,318100.0
2012-10-18 13:30:00,60.33,60.34,60.01,60.01,274700.0,42.717,42.7241,42.4905,42.4905,274700.0
2012-10-18 13:40:00,60.01,60.09,59.9,59.95,326400.0,42.4905,42.5471,42.4126,42.448,326400.0
2012-10-18 13:50:00,59.96,59.97,59.82,59.96,266300.0,42.4551,42.4621,42.3559,42.4551,266300.0
2012-10-18 14:00:00,59.95,60.09,59.91,59.94,255300.0,42.448,42.5471,42.4197,42.4409,255300.0
2012-10-18 14:10:00,59.94,60.0,59.88,59.98,172400.0,42.4409,42.4834,42.3984,42.4692,172400.0
2012-10-18 14:20:00,59.99,60.0,59.87,59.9,229900.0,42.4763,42.4834,42.3913,42.4126,229900.0
2012-10-18 14:30:00,59.9,59.91,59.69,59.78,375600.0,42.4126,42.4197,42.2639,42.3276,375600.0
2012-10-18 14:40:00,59.78,59.79,59.61,59.73,426600.0,42.3276,42.3347,42.2072,42.2922,426600.0
2012-10-18 14:50:00,59.72,59.8,59.71,59.78,388300.0,42.2851,42.3418,42.278,42.3276,388300.0
2012-10-18 15:00:00,59.78,59.83,59.72,59.78,397100.0,42.3276,42.363,42.2851,42.3276,397100.0
2012-10-18 15:10:00,59.79,59.86,59.73,59.86,356800.0,42.3347,42.3843,42.2922,42.3843,356800.0
2012-10-18 15:20:00,59.85,60.03,59.82,60.02,832200.0,42.3772,42.5046,42.3559,42.4975,832200.0
2012-10-18 15:30:00,60.03,60.09,59.95,60.01,586000.0,42.5046,42.5471,42.448,42.4905,586000.0
2012-10-18 15:40:00,60.01,60.04,59.96,59.99,624000.0,42.4905,42.5117,42.4551,42.4763,624000.0
2012-10-18 15:50:00,59.98,60.02,59.92,59.93,1022600.0,42.4692,42.4975,42.4267,42.4338,1022600.0
2012-10-19 09:30:00,59.99,59.99,59.55,59.69,2340400.0,42.4763,42.4763,42.1648,42.2639,2340400.0
2012-10-19 09:40:00,59.67,59.84,59.54,59.59,168300.0,42.2497,42.3701,42.1577,42.1931,168300.0
2012-10-19 09:50:00,59.58,59.78,59.55,59.75,185200.0,42.186,42.3276,42.1648,42.3064,185200.0
2012-10-19 10:00:00,59.73,59.79,59.6,59.68,187000.0,42.2922,42.3347,42.2002,42.2568,187000.0
2012-10-19 10:10:00,59.67,59.71,59.46,59.47,208700.0,42.2497,42.278,42.101,42.1081,208700.0
2012-10-19 10:20:00,59.48,59.6,59.42,59.57,198300.0,42.1152,42.2002,42.0727,42.1789,198300.0
2012-10-19 10:30:00,59.56,59.56,59.33,59.33,166600.0,42.1718,42.1718,42.009,42.009,166600.0
2012-10-19 10:40:00,59.33,59.35,59.16,59.17,389100.0,42.009,42.0231,41.8886,41.8957,389100.0
2012-10-19 10:50:00,59.18,59.28,59.13,59.27,361400.0,41.9028,41.9736,41.8674,41.9665,361400.0
2012-10-19 11:00:00,59.27,59.3,59.2,59.26,273900.0,41.9665,41.9877,41.9169,41.9594,273900.0
2012-10-19 11:10:00,59.26,59.28,59.17,59.23,279100.0,41.9594,41.9736,41.8957,41.9382,279100.0
2012-10-19 11:20:00,59.23,59.25,59.13,59.23,258700.0,41.9382,41.9523,41.8674,41.9382,258700.0
2012-10-19 11:30:00,59.23,59.28,59.18,59.24,126700.0,41.9382,41.9736,41.9028,41.9453,126700.0
2012-10-19 11:40:00,59.24,59.3,59.16,59.16,197200.0,41.9453,41.9877,41.8886,41.8886,197200.0
2012-10-19 11:50:00,59.16,59.22,59.05,59.09,231500.0,41.8886,41.9311,41.8107,41.8391,231500.0
2012-10-19 12:00:00,59.1,59.1,59.0,59.04,203000.0,41.8461,41.8461,41.7753,41.8037,203000.0
2012-10-19 12:10:00,59.04,59.06,58.85,58.87,372500.0,41.8037,41.8178,41.6691,41.6833,372500.0
2012-10-19 12:20:00,58.88,59.01,58.84,58.85,277300.0,41.6904,41.7824,41.662,41.6691,277300.0
2012-10-19 12:30:00,58.85,58.91,58.81,58.82,300600.0,41.6691,41.7116,41.6408,41.6479,300600.0
2012-10-19 12:40:00,58.83,58.86,58.78,58.79,220400.0,41.655,41.6762,41.6196,41.6266,220400.0
2012-10-19 12:50:00,58.78,58.84,58.75,58.8,186200.0,41.6196,41.662,41.5983,41.6337,186200.0
2012-10-19 13:00:00,58.8,58.81,58.75,58.8,191300.0,41.6337,41.6408,41.5983,41.6337,191300.0
2012-10-19 13:10:00,58.81,58.85,58.78,58.8,210400.0,41.6408,41.6691,41.6196,41.6337,210400.0
2012-10-19 13:20:00,58.81,58.86,58.77,58.81,125800.0,41.6408,41.6762,41.6125,41.6408,125800.0
2012-10-19 13:30:00,58.8,58.82,58.75,58.76,165100.0,41.6337,41.6479,41.5983,41.6054,165100.0
2012-10-19 13:40:00,58.75,58.77,58.63,58.65,225300.0,41.5983,41.6125,41.5133,41.5275,225300.0
2012-10-19 13:50:00,58.65,58.68,58.56,58.67,405500.0,41.5275,41.5488,41.4638,41.5417,405500.0
2012-10-19 14:00:00,58.67,58.71,58.62,58.62,254600.0,41.5417,41.57,41.5063,41.5063,254600.0
2012-10-19 14:10:00,58.61,58.76,58.59,58.7,316100.0,41.4992,41.6054,41.485,41.5629,316100.0
2012-10-19 14:20:00,58.69,58.71,58.53,58.62,233100.0,41.5558,41.57,41.4425,41.5063,233100.0
2012-10-19 14:30:00,58.61,58.64,58.53,58.57,216900.0,41.4992,41.5204,41.4425,41.4709,216900.0
2012-10-19 14:40:00,58.57,58.66,58.5,58.66,610200.0,41.4709,41.5346,41.4213,41.5346,610200.0
2012-10-19 14:50:00,58.65,58.74,58.54,58.72,300600.0,41.5275,41.5912,41.4496,41.5771,300600.0
2012-10-19 15:00:00,58.71,58.72,58.6,58.64,203700.0,41.57,41.5771,41.4921,41.5204,203700.0
2012-10-19 15:10:00,58.65,58.73,58.63,58.72,199000.0,41.5275,41.5842,41.5133,41.5771,199000.0
2012-10-19 15:20:00,58.71,58.84,58.71,58.77,364300.0,41.57,41.662,41.57,41.6125,364300.0
2012-10-19 15:30:00,58.77,58.78,58.7,58.73,367100.0,41.6125,41.6196,41.5629,41.5842,367100.0
2012-10-19 15:40:00,58.73,58.8,58.71,58.76,365300.0,41.5842,41.6337,41.57,41.6054,365300.0
2012-10-19 15:50:00,58.76,58.82,58.69,58.69,1060800.0,41.6054,41.6479,41.5558,41.5558,1060800.0
2012-10-22 09:30:00,58.36,58.72,58.36,58.45,612800.0,41.3222,41.5771,41.3222,41.3859,612800.0
2012-10-22 09:40:00,58.45,58.6,58.39,58.45,262700.0,41.3859,41.4921,41.3434,41.3859,262700.0
2012-10-22 09:50:00,58.46,58.56,58.31,58.54,471400.0,41.393,41.4638,41.2868,41.4496,471400.0
2012-10-22 10:00:00,58.54,58.64,58.51,58.56,339000.0,41.4496,41.5204,41.4284,41.4638,339000.0
2012-10-22 10:10:00,58.58,58.59,58.38,58.39,304200.0,41.4779,41.485,41.3363,41.3434,304200.0
2012-10-22 10:20:00,58.39,58.44,58.34,58.44,296900.0,41.3434,41.3788,41.308,41.3788,296900.0
2012-10-22 10:30:00,58.43,58.49,58.36,58.4,318100.0,41.3717,41.4142,41.3222,41.3505,318100.0
2012-10-22 10:40:00,58.4,58.41,58.33,58.39,175000.0,41.3505,41.3576,41.3009,41.3434,175000.0
2012-10-22 10:50:00,58.4,58.47,58.38,58.45,217500.0,41.3505,41.4001,41.3363,41.3859,217500.0
2012-10-22 11:00:00,58.45,58.55,58.43,58.48,197800.0,41.3859,41.4567,41.3717,41.4071,197800.0
2012-10-22 11:10:00,58.48,58.5,58.19,58.2,240300.0,41.4071,41.4213,41.2018,41.2089,240300.0
2012-10-22 11:20:00,58.2,58.24,58.15,58.24,500100.0,41.2089,41.2372,41.1735,41.2372,500100.0
2012-10-22 11:30:00,58.24,58.41,58.23,58.4,176800.0,41.2372,41.3576,41.2301,41.3505,176800.0
2012-10-22 11:40:00,58.4,58.54,58.39,58.52,166100.0,41.3505,41.4496,41.3434,41.4355,166100.0
2012-10-22 11:50:00,58.52,58.52,58.46,58.48,197000.0,41.4355,41.4355,41.393,41.4071,197000.0
2012-10-22 12:00:00,58.48,58.54,58.44,58.5,249700.0,41.4071,41.4496,41.3788,41.4213,249700.0
2012-10-22 12:10:00,58.5,58.53,58.45,58.5,111400.0,41.4213,41.4425,41.3859,41.4213,111400.0
2012-10-22 12:20:00,58.5,58.56,58.48,58.5,124400.0,41.4213,41.4638,41.4071,41.4213,124400.0
2012-10-22 12:30:00,58.5,58.53,58.36,58.39,208800.0,41.4213,41.4425,41.3222,41.3434,208800.0
2012-10-22 12:40:00,58.39,58.41,58.36,58.36,174100.0,41.3434,41.3576,41.3222,41.3222,174100.0
2012-10-22 12:50:00,58.37,58.37,58.21,58.25,173200.0,41.3293,41.3293,41.216,41.2443,173200.0
2012-10-22 13:00:00,58.24,58.31,58.15,58.18,206500.0,41.2372,41.2868,41.1735,41.1947,206500.0
2012-10-22 13:10:00,58.18,58.29,58.11,58.24,173300.0,41.1947,41.2726,41.1452,41.2372,173300.0
2012-10-22 13:20:00,58.23,58.29,58.13,58.15,264900.0,41.2301,41.2726,41.1593,41.1735,264900.0
2012-10-22 13:30:00,58.15,58.29,58.13,58.15,198300.0,41.1735,41.2726,41.1593,41.1735,198300.0
2012-10-22 13:40:00,58.15,58.16,58.03,58.11,331500.0,41.1735,41.1806,41.0885,41.1452,331500.0
2012-10-22 13:50:00,58.1,58.2,58.07,58.16,215800.0,41.1381,41.2089,41.1168,41.1806,215800.0
2012-10-22 14:00:00,58.16,58.26,58.14,58.23,186400.0,41.1806,41.2514,41.1664,41.2301,186400.0
2012-10-22 14:10:00,58.22,58.38,58.12,58.29,191100.0,41.223,41.3363,41.1522,41.2726,191100.0
2012-10-22 14:20:00,58.3,58.33,58.2,58.28,146600.0,41.2797,41.3009,41.2089,41.2655,146600.0
2012-10-22 14:30:00,58.28,58.36,58.21,58.23,146800.0,41.2655,41.3222,41.216,41.2301,146800.0
2012-10-22 14:40:00,58.22,58.31,58.19,58.23,171300.0,41.223,41.2868,41.2018,41.2301,171300.0
2012-10-22 14:50:00,58.22,58.25,58.18,58.2,102900.0,41.223,41.2443,41.1947,41.2089,102900.0
2012-10-22 15:00:00,58.2,58.23,58.13,58.22,147000.0,41.2089,41.2301,41.1593,41.223,147000.0
2012-10-22 15:10:00,58.23,58.42,58.22,58.34,217400.0,41.2301,41.3647,41.223,41.308,217400.0
2012-10-22 15:20:00,58.34,58.54,58.3,58.52,249200.0,41.308,41.4496,41.2797,41.4355,249200.0
2012-10-22 15:30:00,58.52,58.54,58.45,58.54,313200.0,41.4355,41.4496,41.3859,41.4496,313200.0
2012-10-22 15:40:00,58.54,58.59,58.46,58.55,382800.0,41.4496,41.485,41.393,41.4567,382800.0
2012-10-22 15:50:00,58.56,58.78,58.55,58.67,730000.0,41.4638,41.6196,41.4567,41.5417,730000.0
2012-10-23 09:30:00,58.07,58.17,57.67,58.01,459500.0,41.1168,41.1876,40.8336,41.0744,459500.0
2012-10-23 09:40:00,58.0,58.17,57.99,58.15,213200.0,41.0673,41.1876,41.0602,41.1735,213200.0
2012-10-23 09:50:00,58.15,58.23,58.05,58.08,252400.0,41.1735,41.2301,41.1027,41.1239,252400.0
2012-10-23 10:00:00,58.08,58.27,58.04,58.16,240800.0,41.1239,41.2584,41.0956,41.1806,240800.0
2012-10-23 10:10:00,58.16,58.17,57.91,58.04,310700.0,41.1806,41.1876,41.0035,41.0956,310700.0
2012-10-23 10:20:00,58.03,58.18,58.02,58.15,172700.0,41.0885,41.1947,41.0814,41.1735,172700.0
2012-10-23 10:30:00,58.15,58.16,57.84,57.92,320600.0,41.1735,41.1806,40.954,41.0106,320600.0
2012-10-23 10:40:00,57.92,58.0,57.84,57.99,250200.0,41.0106,41.0673,40.954,41.0602,250200.0
2012-10-23 10:50:00,57.98,58.1,57.97,58.08,141800.0,41.0531,41.1381,41.046,41.1239,141800.0
2012-10-23 11:00:00,58.08,58.2,58.07,58.11,176800.0,41.1239,41.2089,41.1168,41.1452,176800.0
2012-10-23 11:10:00,58.1,58.15,58.07,58.13,149700.0,41.1381,41.1735,41.1168,41.1593,149700.0
2012-10-23 11:20:00,58.14,58.14,58.05,58.09,190700.0,41.1664,41.1664,41.1027,41.131,190700.0
2012-10-23 11:30:00,58.09,58.11,57.93,57.95,206600.0,41.131,41.1452,41.0177,41.0319,206600.0
2012-10-23 11:40:00,57.95,57.99,57.88,57.97,227000.0,41.0319,41.0602,40.9823,41.046,227000.0
2012-10-23 11:50:00,57.97,58.08,57.97,58.08,108500.0,41.046,41.1239,41.046,41.1239,108500.0
2012-10-23 12:00:00,58.09,58.18,58.08,58.14,158000.0,41.131,41.1947,41.1239,41.1664,158000.0
2012-10-23 12:10:00,58.15,58.29,58.13,58.24,130800.0,41.1735,41.2726,41.1593,41.2372,130800.0
2012-10-23 12:20:00,58.24,58.25,58.18,58.22,115400.0,41.2372,41.2443,41.1947,41.223,115400.0
2012-10-23 12:30:00,58.22,58.39,58.22,58.29,232500.0,41.223,41.3434,41.223,41.2726,232500.0
2012-10-23 12:40:00,58.3,58.59,58.3,58.58,176200.0,41.2797,41.485,41.2797,41.4779,176200.0
2012-10-23 12:50:00,58.59,58.6,58.43,58.47,195600.0,41.485,41.4921,41.3717,41.4001,195600.0
2012-10-23 13:00:00,58.48,58.64,58.48,58.63,197700.0,41.4071,41.5204,41.4071,41.5133,197700.0
2012-10-23 13:10:00,58.64,58.69,58.44,58.48,190500.0,41.5204,41.5558,41.3788,41.4071,190500.0
2012-10-23 13:20:00,58.49,58.49,58.38,58.42,148900.0,41.4142,41.4142,41.3363,41.3647,148900.0
2012-10-23 13:30:00,58.42,58.54,58.42,58.49,125200.0,41.3647,41.4496,41.3647,41.4142,125200.0
2012-10-23 13:40:00,58.48,58.52,58.37,58.39,132800.0,41.4071,41.4355,41.3293,41.3434,132800.0
2012-10-23 13:50:00,58.39,58.45,58.33,58.37,190300.0,41.3434,41.3859,41.3009,41.3293,190300.0
2012-10-23 14:00:00,58.37,58.51,58.37,58.45,288700.0,41.3293,41.4284,41.3293,41.3859,288700.0
2012-10-23 14:10:00,58.46,58.5,58.24,58.43,247600.0,41.393,41.4213,41.2372,41.3717,247600.0
2012-10-23 14:20:00,58.45,58.49,58.34,58.43,249800.0,41.3859,41.4142,41.308,41.3717,249800.0
2012-10-23 14:30:00,58.44,58.54,58.38,58.5,179900.0,41.3788,41.4496,41.3363,41.4213,179900.0
2012-10-23 14:40:00,58.5,58.57,58.44,58.53,219200.0,41.4213,41.4709,41.3788,41.4425,219200.0
2012-10-23 14:50:00,58.55,58.55,58.46,58.48,139500.0,41.4567,41.4567,41.393,41.4071,139500.0
2012-10-23 15:00:00,58.48,58.66,58.48,58.57,244400.0,41.4071,41.5346,41.4071,41.4709,244400.0
2012-10-23 15:10:00,58.56,58.62,58.5,58.61,170400.0,41.4638,41.5063,41.4213,41.4992,170400.0
2012-10-23 15:20:00,58.6,58.64,58.39,58.42,239200.0,41.4921,41.5204,41.3434,41.3647,239200.0
2012-10-23 15:30:00,58.43,58.48,58.27,58.27,285200.0,41.3717,41.4071,41.2584,41.2584,285200.0
2012-10-23 15:40:00,58.26,58.35,58.22,58.3,320800.0,41.2514,41.3151,41.223,41.2797,320800.0
2012-10-23 15:50:00,58.3,58.44,58.26,58.29,746800.0,41.2797,41.3788,41.2514,41.2726,746800.0
2012-10-24 09:30:00,58.82,58.94,58.58,58.69,369200.0,41.6479,41.7328,41.4779,41.5558,369200.0
2012-10-24 09:40:00,58.68,58.7,58.34,58.38,285300.0,41.5488,41.5629,41.308,41.3363,285300.0
2012-10-24 09:50:00,58.37,58.47,58.26,58.4,246800.0,41.3293,41.4001,41.2514,41.3505,246800.0
2012-10-24 10:00:00,58.39,58.44,58.09,58.14,299300.0,41.3434,41.3788,41.131,41.1664,299300.0
2012-10-24 10:10:00,58.15,58.25,58.03,58.04,278200.0,41.1735,41.2443,41.0885,41.0956,278200.0
2012-10-24 10:20:00,58.04,58.1,57.94,57.97,326600.0,41.0956,41.1381,41.0248,41.046,326600.0
2012-10-24 10:30:00,57.97,58.09,57.9,57.92,432400.0,41.046,41.131,40.9965,41.0106,432400.0
2012-10-24 10:40:00,57.93,58.08,57.92,57.95,287800.0,41.0177,41.1239,41.0106,41.0319,287800.0
2012-10-24 10:50:00,57.94,57.95,57.82,57.85,258400.0,41.0248,41.0319,40.9398,40.9611,258400.0
2012-10-24 11:00:00,57.86,58.01,57.83,57.91,232200.0,40.9681,41.0744,40.9469,41.0035,232200.0
2012-10-24 11:10:00,57.91,57.94,57.74,57.74,196000.0,41.0035,41.0248,40.8832,40.8832,196000.0
2012-10-24 11:20:00,57.75,57.76,57.59,57.73,375500.0,40.8903,40.8973,40.777,40.8761,375500.0
2012-10-24 11:30:00,57.73,57.82,57.62,57.69,222400.0,40.8761,40.9398,40.7982,40.8478,222400.0
2012-10-24 11:40:00,57.69,57.76,57.63,57.69,154300.0,40.8478,40.8973,40.8053,40.8478,154300.0
2012-10-24 11:50:00,57.68,57.76,57.65,57.67,115500.0,40.8407,40.8973,40.8195,40.8336,115500.0
2012-10-24 12:00:00,57.68,57.76,57.64,57.69,173500.0,40.8407,40.8973,40.8124,40.8478,173500.0
2012-10-24 12:10:00,57.7,57.87,57.69,57.85,193300.0,40.8549,40.9752,40.8478,40.9611,193300.0
2012-10-24 12:20:00,57.85,57.86,57.78,57.8,162400.0,40.9611,40.9681,40.9115,40.9257,162400.0
2012-10-24 12:30:00,57.8,57.96,57.8,57.96,155800.0,40.9257,41.0389,40.9257,41.0389,155800.0
2012-10-24 12:40:00,57.95,58.02,57.92,57.94,160100.0,41.0319,41.0814,41.0106,41.0248,160100.0
2012-10-24 12:50:00,57.94,58.02,57.93,58.02,106700.0,41.0248,41.0814,41.0177,41.0814,106700.0
2012-10-24 13:00:00,58.02,58.12,58.02,58.09,156900.0,41.0814,41.1522,41.0814,41.131,156900.0
2012-10-24 13:10:00,58.09,58.11,58.05,58.06,144300.0,41.131,41.1452,41.1027,41.1098,144300.0
2012-10-24 13:20:00,58.07,58.18,58.05,58.07,130200.0,41.1168,41.1947,41.1027,41.1168,130200.0
2012-10-24 13:30:00,58.07,58.08,57.91,57.92,207500.0,41.1168,41.1239,41.0035,41.0106,207500.0
2012-10-24 13:40:00,57.91,57.95,57.88,57.92,126400.0,41.0035,41.0319,40.9823,41.0106,126400.0
2012-10-24 13:50:00,57.92,57.93,57.87,57.88,190200.0,41.0106,41.0177,40.9752,40.9823,190200.0
2012-10-24 14:00:00,57.88,57.91,57.87,57.89,107800.0,40.9823,41.0035,40.9752,40.9894,107800.0
2012-10-24 14:10:00,57.88,57.93,57.63,57.86,350000.0,40.9823,41.0177,40.8053,40.9681,350000.0
2012-10-24 14:20:00,57.85,57.91,57.77,57.88,376700.0,40.9611,41.0035,40.9044,40.9823,376700.0
2012-10-24 14:30:00,57.89,57.91,57.79,57.81,209300.0,40.9894,41.0035,40.9186,40.9327,209300.0
2012-10-24 14:40:00,57.82,57.9,57.75,57.82,163300.0,40.9398,40.9965,40.8903,40.9398,163300.0
2012-10-24 14:50:00,57.82,57.86,57.68,57.76,354600.0,40.9398,40.9681,40.8407,40.8973,354600.0
2012-10-24 15:00:00,57.76,57.84,57.65,57.73,243600.0,40.8973,40.954,40.8195,40.8761,243600.0
2012-10-24 15:10:00,57.73,57.82,57.7,57.76,132800.0,40.8761,40.9398,40.8549,40.8973,132800.0
2012-10-24 15:20:00,57.75,57.77,57.63,57.67,269400.0,40.8903,40.9044,40.8053,40.8336,269400.0
2012-10-24 15:30:00,57.68,57.78,57.63,57.63,252600.0,40.8407,40.9115,40.8053,40.8053,252600.0
2012-10-24 15:40:00,57.64,57.65,57.47,57.59,589600.0,40.8124,40.8195,40.692,40.777,589600.0
2012-10-24 15:50:00,57.6,57.67,57.59,57.62,745800.0,40.784,40.8336,40.777,40.7982,745800.0
2012-10-25 09:30:00,58.02,58.21,57.82,57.88,410600.0,41.0814,41.216,40.9398,40.9823,410600.0
2012-10-25 09:40:00,57.87,58.02,57.82,57.9,325200.0,40.9752,41.0814,40.9398,40.9965,325200.0
2012-10-25 09:50:00,57.9,58.04,57.89,58.0,298000.0,40.9965,41.0956,40.9894,41.0673,298000.0
2012-10-25 10:00:00,57.98,58.05,57.81,57.99,248500.0,41.0531,41.1027,40.9327,41.0602,248500.0
2012-10-25 10:10:00,58.0,58.1,57.99,58.06,193800.0,41.0673,41.1381,41.0602,41.1098,193800.0
2012-10-25 10:20:00,58.07,58.13,57.94,57.95,231800.0,41.1168,41.1593,41.0248,41.0319,231800.0
2012-10-25 10:30:00,57.96,58.04,57.87,57.93,211900.0,41.0389,41.0956,40.9752,41.0177,211900.0
2012-10-25 10:40:00,57.94,57.94,57.76,57.77,250400.0,41.0248,41.0248,40.8973,40.9044,250400.0
2012-10-25 10:50:00,57.77,57.87,57.75,57.83,151700.0,40.9044,40.9752,40.8903,40.9469,151700.0
2012-10-25 11:00:00,57.83,57.9,57.82,57.84,100800.0,40.9469,40.9965,40.9398,40.954,100800.0
2012-10-25 11:10:00,57.85,57.86,57.74,57.74,111100.0,40.9611,40.9681,40.8832,40.8832,111100.0
2012-10-25 11:20:00,57.74,57.75,57.58,57.61,191300.0,40.8832,40.8903,40.7699,40.7911,191300.0
2012-10-25 11:30:00,57.62,57.62,57.4,57.44,281400.0,40.7982,40.7982,40.6424,40.6708,281400.0
2012-10-25 11:40:00,57.44,57.52,57.38,57.42,195900.0,40.6708,40.7274,40.6283,40.6566,195900.0
2012-10-25 11:50:00,57.43,57.52,57.31,57.49,256900.0,40.6637,40.7274,40.5787,40.7062,256900.0
2012-10-25 12:00:00,57.49,57.62,57.44,57.6,172000.0,40.7062,40.7982,40.6708,40.784,172000.0
2012-10-25 12:10:00,57.6,57.61,57.52,57.56,95500.0,40.784,40.7911,40.7274,40.7557,95500.0
2012-10-25 12:20:00,57.57,57.58,57.49,57.55,114200.0,40.7628,40.7699,40.7062,40.7486,114200.0
2012-10-25 12:30:00,57.55,57.59,57.4,57.47,182700.0,40.7486,40.777,40.6424,40.692,182700.0
2012-10-25 12:40:00,57.47,57.53,57.39,57.52,121100.0,40.692,40.7345,40.6354,40.7274,121100.0
2012-10-25 12:50:00,57.53,57.6,57.45,57.59,155700.0,40.7345,40.784,40.6778,40.777,155700.0
2012-10-25 13:00:00,57.6,57.67,57.56,57.57,168000.0,40.784,40.8336,40.7557,40.7628,168000.0
2012-10-25 13:10:00,57.56,57.64,57.53,57.57,126000.0,40.7557,40.8124,40.7345,40.7628,126000.0
2012-10-25 13:20:00,57.56,57.73,57.55,57.69,161900.0,40.7557,40.8761,40.7486,40.8478,161900.0
2012-10-25 13:30:00,57.69,57.69,57.57,57.67,137500.0,40.8478,40.8478,40.7628,40.8336,137500.0
2012-10-25 13:40:00,57.66,57.7,57.62,57.65,130100.0,40.8265,40.8549,40.7982,40.8195,130100.0
2012-10-25 13:50:00,57.65,57.65,57.54,57.61,136200.0,40.8195,40.8195,40.7416,40.7911,136200.0
2012-10-25 14:00:00,57.62,57.63,57.52,57.55,157300.0,40.7982,40.8053,40.7274,40.7486,157300.0
2012-10-25 14:10:00,57.55,57.56,57.35,57.4,274500.0,40.7486,40.7557,40.607,40.6424,274500.0
2012-10-25 14:20:00,57.4,57.46,57.35,57.43,242000.0,40.6424,40.6849,40.607,40.6637,242000.0
2012-10-25 14:30:00,57.44,57.55,57.43,57.54,181600.0,40.6708,40.7486,40.6637,40.7416,181600.0
2012-10-25 14:40:00,57.55,57.65,57.54,57.55,165600.0,40.7486,40.8195,40.7416,40.7486,165600.0
2012-10-25 14:50:00,57.55,57.58,57.45,57.5,149600.0,40.7486,40.7699,40.6778,40.7132,149600.0
2012-10-25 15:00:00,57.51,57.57,57.44,57.44,196200.0,40.7203,40.7628,40.6708,40.6708,196200.0
2012-10-25 15:10:00,57.45,57.55,57.44,57.46,178900.0,40.6778,40.7486,40.6708,40.6849,178900.0
2012-10-25 15:20:00,57.45,57.47,57.37,57.39,221600.0,40.6778,40.692,40.6212,40.6354,221600.0
2012-10-25 15:30:00,57.39,57.42,57.29,57.31,295900.0,40.6354,40.6566,40.5646,40.5787,295900.0
2012-10-25 15:40:00,57.32,57.47,57.31,57.39,331600.0,40.5858,40.692,40.5787,40.6354,331600.0
2012-10-25 15:50:00,57.39,57.47,57.39,57.42,787600.0,40.6354,40.692,40.6354,40.6566,787600.0
2012-10-26 09:30:00,57.82,58.56,57.7,58.52,1036500.0,40.9398,41.4638,40.8549,41.4355,1036500.0
2012-10-26 09:40:00,58.51,58.9,58.48,58.79,795200.0,41.4284,41.7045,41.4071,41.6266,795200.0
2012-10-26 09:50:00,58.79,58.88,58.54,58.54,485300.0,41.6266,41.6904,41.4496,41.4496,485300.0
2012-10-26 10:00:00,58.55,58.59,58.42,58.53,454700.0,41.4567,41.485,41.3647,41.4425,454700.0
2012-10-26 10:10:00,58.53,58.63,58.48,58.55,498000.0,41.4425,41.5133,41.4071,41.4567,498000.0
2012-10-26 10:20:00,58.56,58.6,58.34,58.34,345900.0,41.4638,41.4921,41.308,41.308,345900.0
2012-10-26 10:30:00,58.34,58.52,58.33,58.52,386300.0,41.308,41.4355,41.3009,41.4355,386300.0
2012-10-26 10:40:00,58.53,58.53,58.29,58.36,433800.0,41.4425,41.4425,41.2726,41.3222,433800.0
2012-10-26 10:50:00,58.36,58.43,58.22,58.38,339300.0,41.3222,41.3717,41.223,41.3363,339300.0
2012-10-26 11:00:00,58.39,58.5,58.32,58.47,203200.0,41.3434,41.4213,41.2938,41.4001,203200.0
2012-10-26 11:10:00,58.46,58.52,58.42,58.5,213900.0,41.393,41.4355,41.3647,41.4213,213900.0
2012-10-26 11:20:00,58.5,58.53,58.37,58.52,237400.0,41.4213,41.4425,41.3293,41.4355,237400.0
2012-10-26 11:30:00,58.51,58.63,58.51,58.63,249700.0,41.4284,41.5133,41.4284,41.5133,249700.0
2012-10-26 11:40:00,58.63,58.67,58.49,58.51,210300.0,41.5133,41.5417,41.4142,41.4284,210300.0
2012-10-26 11:50:00,58.51,58.59,58.5,58.52,149600.0,41.4284,41.485,41.4213,41.4355,149600.0
2012-10-26 12:00:00,58.52,58.54,58.35,58.49,232900.0,41.4355,41.4496,41.3151,41.4142,232900.0
2012-10-26 12:10:00,58.49,58.56,58.48,58.53,207400.0,41.4142,41.4638,41.4071,41.4425,207400.0
2012-10-26 12:20:00,58.52,58.64,58.49,58.61,211700.0,41.4355,41.5204,41.4142,41.4992,211700.0
2012-10-26 12:30:00,58.61,58.62,58.5,58.51,157900.0,41.4992,41.5063,41.4213,41.4284,157900.0
2012-10-26 12:40:00,58.51,58.6,58.44,58.47,145500.0,41.4284,41.4921,41.3788,41.4001,145500.0
2012-10-26 12:50:00,58.47,58.7,58.47,58.68,126300.0,41.4001,41.5629,41.4001,41.5488,126300.0
2012-10-26 13:00:00,58.67,58.67,58.6,58.63,112700.0,41.5417,41.5417,41.4921,41.5133,112700.0
2012-10-26 13:10:00,58.62,58.67,58.58,58.62,110700.0,41.5063,41.5417,41.4779,41.5063,110700.0
2012-10-26 13:20:00,58.61,58.66,58.53,58.65,84300.0,41.4992,41.5346,41.4425,41.5275,84300.0
2012-10-26 13:30:00,58.65,58.85,58.62,58.8,184400.0,41.5275,41.6691,41.5063,41.6337,184400.0
2012-10-26 13:40:00,58.8,58.82,58.74,58.79,113700.0,41.6337,41.6479,41.5912,41.6266,113700.0
2012-10-26 13:50:00,58.79,58.9,58.75,58.9,210700.0,41.6266,41.7045,41.5983,41.7045,210700.0
2012-10-26 14:00:00,58.89,58.92,58.79,58.8,168100.0,41.6974,41.7187,41.6266,41.6337,168100.0
2012-10-26 14:10:00,58.79,58.8,58.71,58.76,186900.0,41.6266,41.6337,41.57,41.6054,186900.0
2012-10-26 14:20:00,58.76,58.86,58.74,58.82,221900.0,41.6054,41.6762,41.5912,41.6479,221900.0
2012-10-26 14:30:00,58.82,58.92,58.79,58.84,239800.0,41.6479,41.7187,41.6266,41.662,239800.0
2012-10-26 14:40:00,58.84,58.85,58.72,58.75,180500.0,41.662,41.6691,41.5771,41.5983,180500.0
2012-10-26 14:50:00,58.76,58.88,58.76,58.85,169400.0,41.6054,41.6904,41.6054,41.6691,169400.0
2012-10-26 15:00:00,58.85,58.95,58.83,58.92,177000.0,41.6691,41.7399,41.655,41.7187,177000.0
2012-10-26 15:10:00,58.93,59.2,58.92,59.15,441200.0,41.7258,41.9169,41.7187,41.8815,441200.0
2012-10-26 15:20:00,59.14,59.21,59.08,59.13,288800.0,41.8745,41.924,41.832,41.8674,288800.0
2012-10-26 15:30:00,59.13,59.21,58.98,58.98,316100.0,41.8674,41.924,41.7612,41.7612,316100.0
2012-10-26 15:40:00,58.98,59.07,58.91,58.91,441700.0,41.7612,41.8249,41.7116,41.7116,441700.0
2012-10-26 15:50:00,58.92,59.15,58.92,59.03,977200.0,41.7187,41.8815,41.7187,41.7966,977200.0
2012-10-31 09:30:00,59.26,59.48,59.15,59.33,478300.0,41.9594,42.1152,41.8815,42.009,478300.0
2012-10-31 09:40:00,59.34,59.43,59.08,59.39,381900.0,42.0161,42.0798,41.832,42.0515,381900.0
2012-10-31 09:50:00,59.39,59.42,59.3,59.3,310700.0,42.0515,42.0727,41.9877,41.9877,310700.0
2012-10-31 10:00:00,59.29,59.3,59.07,59.09,329800.0,41.9807,41.9877,41.8249,41.8391,329800.0
2012-10-31 10:10:00,59.09,59.1,58.81,58.91,351800.0,41.8391,41.8461,41.6408,41.7116,351800.0
2012-10-31 10:20:00,58.92,58.97,58.79,58.8,319100.0,41.7187,41.7541,41.6266,41.6337,319100.0
2012-10-31 10:30:00,58.8,58.81,58.62,58.64,434600.0,41.6337,41.6408,41.5063,41.5204,434600.0
2012-10-31 10:40:00,58.64,58.65,58.35,58.45,493900.0,41.5204,41.5275,41.3151,41.3859,493900.0
2012-10-31 10:50:00,58.46,58.5,58.36,58.46,289200.0,41.393,41.4213,41.3222,41.393,289200.0
2012-10-31 11:00:00,58.45,58.47,58.32,58.43,246900.0,41.3859,41.4001,41.2938,41.3717,246900.0
2012-10-31 11:10:00,58.43,58.81,58.41,58.8,275000.0,41.3717,41.6408,41.3576,41.6337,275000.0
2012-10-31 11:20:00,58.81,58.82,58.49,58.59,213400.0,41.6408,41.6479,41.4142,41.485,213400.0
2012-10-31 11:30:00,58.59,58.78,58.59,58.65,190000.0,41.485,41.6196,41.485,41.5275,190000.0
2012-10-31 11:40:00,58.66,58.73,58.63,58.68,210600.0,41.5346,41.5842,41.5133,41.5488,210600.0
2012-10-31 11:50:00,58.69,58.72,58.51,58.61,218200.0,41.5558,41.5771,41.4284,41.4992,218200.0
2012-10-31 12:00:00,58.61,58.65,58.51,58.56,171300.0,41.4992,41.5275,41.4284,41.4638,171300.0
2012-10-31 12:10:00,58.56,58.63,58.42,58.44,203800.0,41.4638,41.5133,41.3647,41.3788,203800.0
2012-10-31 12:20:00,58.43,58.47,58.34,58.37,248400.0,41.3717,41.4001,41.308,41.3293,248400.0
2012-10-31 12:30:00,58.37,58.56,58.35,58.52,201600.0,41.3293,41.4638,41.3151,41.4355,201600.0
2012-10-31 12:40:00,58.52,58.59,58.46,58.53,122800.0,41.4355,41.485,41.393,41.4425,122800.0
2012-10-31 12:50:00,58.53,58.62,58.51,58.6,116200.0,41.4425,41.5063,41.4284,41.4921,116200.0
2012-10-31 13:00:00,58.61,58.62,58.44,58.46,133300.0,41.4992,41.5063,41.3788,41.393,133300.0
2012-10-31 13:10:00,58.47,58.51,58.44,58.48,168100.0,41.4001,41.4284,41.3788,41.4071,168100.0
2012-10-31 13:20:00,58.47,58.62,58.42,58.61,130200.0,41.4001,41.5063,41.3647,41.4992,130200.0
2012-10-31 13:30:00,58.61,58.65,58.53,58.57,104300.0,41.4992,41.5275,41.4425,41.4709,104300.0
2012-10-31 13:40:00,58.58,58.59,58.51,58.52,92800.0,41.4779,41.485,41.4284,41.4355,92800.0
2012-10-31 13:50:00,58.51,58.62,58.51,58.61,95600.0,41.4284,41.5063,41.4284,41.4992,95600.0
2012-10-31 14:00:00,58.6,58.66,58.54,58.65,192300.0,41.4921,41.5346,41.4496,41.5275,192300.0
2012-10-31 14:10:00,58.65,58.69,58.59,58.67,90500.0,41.5275,41.5558,41.485,41.5417,90500.0
2012-10-31 14:20:00,58.67,58.67,58.59,58.64,169000.0,41.5417,41.5417,41.485,41.5204,169000.0
2012-10-31 14:30:00,58.64,58.67,58.6,58.61,119000.0,41.5204,41.5417,41.4921,41.4992,119000.0
2012-10-31 14:40:00,58.61,58.64,58.59,58.6,156100.0,41.4992,41.5204,41.485,41.4921,156100.0
2012-10-31 14:50:00,58.61,58.67,58.54,58.56,192200.0,41.4992,41.5417,41.4496,41.4638,192200.0
2012-10-31 15:00:00,58.55,58.61,58.47,58.61,260300.0,41.4567,41.4992,41.4001,41.4992,260300.0
2012-10-31 15:10:00,58.61,58.71,58.59,58.65,236900.0,41.4992,41.57,41.485,41.5275,236900.0
2012-10-31 15:20:00,58.65,58.69,58.59,58.65,204000.0,41.5275,41.5558,41.485,41.5275,204000.0
2012-10-31 15:30:00,58.65,58.72,58.6,58.7,262300.0,41.5275,41.5771,41.4921,41.5629,262300.0
2012-10-31 15:40:00,58.69,58.74,58.58,58.74,409300.0,41.5558,41.5912,41.4779,41.5912,409300.0
2012-10-31 15:50:00,58.74,58.75,58.53,58.57,672900.0,41.5912,41.5983,41.4425,41.4709,672900.0
2012-11-01 09:30:00,58.71,59.14,58.52,59.14,352000.0,41.57,41.8745,41.4355,41.8745,352000.0
2012-11-01 09:40:00,59.14,59.2,59.02,59.12,371700.0,41.8745,41.9169,41.7895,41.8603,371700.0
2012-11-01 09:50:00,59.1,59.45,59.06,59.25,335000.0,41.8461,42.094,41.8178,41.9523,335000.0
2012-11-01 10:00:00,59.26,59.47,59.26,59.43,219400.0,41.9594,42.1081,41.9594,42.0798,219400.0
2012-11-01 10:10:00,59.43,59.5,59.37,59.43,176900.0,42.0798,42.1294,42.0373,42.0798,176900.0
2012-11-01 10:20:00,59.44,59.5,59.24,59.25,286200.0,42.0869,42.1294,41.9453,41.9523,286200.0
2012-11-01 10:30:00,59.25,59.36,59.25,59.32,222900.0,41.9523,42.0302,41.9523,42.0019,222900.0
2012-11-01 10:40:00,59.32,59.47,59.28,59.44,252100.0,42.0019,42.1081,41.9736,42.0869,252100.0
2012-11-01 10:50:00,59.45,59.53,59.42,59.48,289500.0,42.094,42.1506,42.0727,42.1152,289500.0
2012-11-01 11:00:00,59.48,59.53,59.45,59.5,219400.0,42.1152,42.1506,42.094,42.1294,219400.0
2012-11-01 11:10:00,59.5,59.61,59.38,59.39,247200.0,42.1294,42.2072,42.0444,42.0515,247200.0
2012-11-01 11:20:00,59.39,59.46,59.35,59.45,174300.0,42.0515,42.101,42.0231,42.094,174300.0
2012-11-01 11:30:00,59.45,59.49,59.41,59.49,158500.0,42.094,42.1223,42.0656,42.1223,158500.0
2012-11-01 11:40:00,59.49,59.71,59.48,59.68,188900.0,42.1223,42.278,42.1152,42.2568,188900.0
2012-11-01 11:50:00,59.68,59.71,59.64,59.66,124900.0,42.2568,42.278,42.2285,42.2426,124900.0
2012-11-01 12:00:00,59.66,59.79,59.61,59.64,128000.0,42.2426,42.3347,42.2072,42.2285,128000.0
2012-11-01 12:10:00,59.64,59.69,59.59,59.67,87000.0,42.2285,42.2639,42.1931,42.2497,87000.0
2012-11-01 12:20:00,59.67,59.78,59.67,59.74,153800.0,42.2497,42.3276,42.2497,42.2993,153800.0
2012-11-01 12:30:00,59.74,59.8,59.7,59.75,177400.0,42.2993,42.3418,42.271,42.3064,177400.0
2012-11-01 12:40:00,59.75,59.87,59.7,59.79,193700.0,42.3064,42.3913,42.271,42.3347,193700.0
2012-11-01 12:50:00,59.78,59.84,59.77,59.8,118900.0,42.3276,42.3701,42.3205,42.3418,118900.0
2012-11-01 13:00:00,59.79,59.82,59.76,59.79,115800.0,42.3347,42.3559,42.3135,42.3347,115800.0
2012-11-01 13:10:00,59.8,59.84,59.76,59.8,88800.0,42.3418,42.3701,42.3135,42.3418,88800.0
2012-11-01 13:20:00,59.8,59.82,59.73,59.73,117400.0,42.3418,42.3559,42.2922,42.2922,117400.0
2012-11-01 13:30:00,59.73,59.82,59.73,59.75,229800.0,42.2922,42.3559,42.2922,42.3064,229800.0
2012-11-01 13:40:00,59.75,59.78,59.67,59.77,238500.0,42.3064,42.3276,42.2497,42.3205,238500.0
2012-11-01 13:50:00,59.77,59.8,59.7,59.71,180600.0,42.3205,42.3418,42.271,42.278,180600.0
2012-11-01 14:00:00,59.71,59.77,59.66,59.66,161900.0,42.278,42.3205,42.2426,42.2426,161900.0
2012-11-01 14:10:00,59.66,59.73,59.63,59.69,144400.0,42.2426,42.2922,42.2214,42.2639,144400.0
2012-11-01 14:20:00,59.69,59.8,59.69,59.73,126600.0,42.2639,42.3418,42.2639,42.2922,126600.0
2012-11-01 14:30:00,59.73,59.84,59.69,59.79,170100.0,42.2922,42.3701,42.2639,42.3347,170100.0
2012-11-01 14:40:00,59.78,59.81,59.73,59.78,101700.0,42.3276,42.3489,42.2922,42.3276,101700.0
2012-11-01 14:50:00,59.78,59.84,59.76,59.81,115600.0,42.3276,42.3701,42.3135,42.3489,115600.0
2012-11-01 15:00:00,59.81,59.85,59.77,59.84,137000.0,42.3489,42.3772,42.3205,42.3701,137000.0
2012-11-01 15:10:00,59.83,59.84,59.79,59.8,96400.0,42.363,42.3701,42.3347,42.3418,96400.0
2012-11-01 15:20:00,59.8,59.8,59.69,59.78,160900.0,42.3418,42.3418,42.2639,42.3276,160900.0
2012-11-01 15:30:00,59.78,59.79,59.61,59.64,260100.0,42.3276,42.3347,42.2072,42.2285,260100.0
2012-11-01 15:40:00,59.63,59.84,59.62,59.84,309300.0,42.2214,42.3701,42.2143,42.3701,309300.0
2012-11-01 15:50:00,59.84,59.85,59.7,59.74,706800.0,42.3701,42.3772,42.271,42.2993,706800.0
2012-11-02 09:30:00,60.0,60.1,59.69,59.76,393600.0,42.4834,42.5542,42.2639,42.3135,393600.0
2012-11-02 09:40:00,59.77,59.81,59.65,59.7,201900.0,42.3205,42.3489,42.2356,42.271,201900.0
2012-11-02 09:50:00,59.7,59.73,59.62,59.71,152400.0,42.271,42.2922,42.2143,42.278,152400.0
2012-11-02 10:00:00,59.71,59.72,59.51,59.53,211100.0,42.278,42.2851,42.1364,42.1506,211100.0
2012-11-02 10:10:00,59.53,59.57,59.47,59.56,230100.0,42.1506,42.1789,42.1081,42.1718,230100.0
2012-11-02 10:20:00,59.56,59.68,59.54,59.67,346800.0,42.1718,42.2568,42.1577,42.2497,346800.0
2012-11-02 10:30:00,59.66,59.86,59.64,59.78,265400.0,42.2426,42.3843,42.2285,42.3276,265400.0
2012-11-02 10:40:00,59.79,59.84,59.65,59.78,185300.0,42.3347,42.3701,42.2356,42.3276,185300.0
2012-11-02 10:50:00,59.78,59.78,59.6,59.6,159200.0,42.3276,42.3276,42.2002,42.2002,159200.0
2012-11-02 11:00:00,59.6,59.68,59.58,59.63,170700.0,42.2002,42.2568,42.186,42.2214,170700.0
2012-11-02 11:10:00,59.65,59.69,59.59,59.67,166700.0,42.2356,42.2639,42.1931,42.2497,166700.0
2012-11-02 11:20:00,59.66,59.75,59.63,59.68,105900.0,42.2426,42.3064,42.2214,42.2568,105900.0
2012-11-02 11:30:00,59.69,59.74,59.6,59.7,121700.0,42.2639,42.2993,42.2002,42.271,121700.0
2012-11-02 11:40:00,59.7,59.76,59.59,59.6,142700.0,42.271,42.3135,42.1931,42.2002,142700.0
2012-11-02 11:50:00,59.6,59.67,59.59,59.65,146300.0,42.2002,42.2497,42.1931,42.2356,146300.0
2012-11-02 12:00:00,59.65,59.68,59.59,59.6,116800.0,42.2356,42.2568,42.1931,42.2002,116800.0
2012-11-02 12:10:00,59.6,59.65,59.59,59.64,144300.0,42.2002,42.2356,42.1931,42.2285,144300.0
2012-11-02 12:20:00,59.65,59.72,59.64,59.7,98400.0,42.2356,42.2851,42.2285,42.271,98400.0
2012-11-02 12:30:00,59.7,59.73,59.66,59.68,77000.0,42.271,42.2922,42.2426,42.2568,77000.0
2012-11-02 12:40:00,59.69,59.71,59.66,59.67,98200.0,42.2639,42.278,42.2426,42.2497,98200.0
2012-11-02 12:50:00,59.67,59.69,59.62,59.66,121000.0,42.2497,42.2639,42.2143,42.2426,121000.0
2012-11-02 13:00:00,59.67,59.71,59.66,59.67,101300.0,42.2497,42.278,42.2426,42.2497,101300.0
2012-11-02 13:10:00,59.67,59.74,59.66,59.7,121000.0,42.2497,42.2993,42.2426,42.271,121000.0
2012-11-02 13:20:00,59.68,59.69,59.62,59.63,97200.0,42.2568,42.2639,42.2143,42.2214,97200.0
2012-11-02 13:30:00,59.64,59.71,59.63,59.64,113000.0,42.2285,42.278,42.2214,42.2285,113000.0
2012-11-02 13:40:00,59.64,59.69,59.63,59.68,60000.0,42.2285,42.2639,42.2214,42.2568,60000.0
2012-11-02 13:50:00,59.67,59.69,59.59,59.62,172200.0,42.2497,42.2639,42.1931,42.2143,172200.0
2012-11-02 14:00:00,59.61,59.64,59.59,59.62,252000.0,42.2072,42.2285,42.1931,42.2143,252000.0
2012-11-02 14:10:00,59.62,59.63,59.55,59.62,149000.0,42.2143,42.2214,42.1648,42.2143,149000.0
2012-11-02 14:20:00,59.62,59.65,59.58,59.64,100900.0,42.2143,42.2356,42.186,42.2285,100900.0
2012-11-02 14:30:00,59.63,59.64,59.55,59.57,215100.0,42.2214,42.2285,42.1648,42.1789,215100.0
2012-11-02 14:40:00,59.56,59.59,59.37,59.42,189200.0,42.1718,42.1931,42.0373,42.0727,189200.0
2012-11-02 14:50:00,59.42,59.54,59.4,59.53,191100.0,42.0727,42.1577,42.0586,42.1506,191100.0
2012-11-02 15:00:00,59.53,59.61,59.51,59.58,248000.0,42.1506,42.2072,42.1364,42.186,248000.0
2012-11-02 15:10:00,59.55,59.58,59.46,59.53,202800.0,42.1648,42.186,42.101,42.1506,202800.0
2012-11-02 15:20:00,59.52,59.54,59.42,59.43,181300.0,42.1435,42.1577,42.0727,42.0798,181300.0
2012-11-02 15:30:00,59.42,59.42,59.3,59.38,308400.0,42.0727,42.0727,41.9877,42.0444,308400.0
2012-11-02 15:40:00,59.38,59.45,59.22,59.33,275600.0,42.0444,42.094,41.9311,42.009,275600.0
2012-11-02 15:50:00,59.34,59.39,59.27,59.3,695000.0,42.0161,42.0515,41.9665,41.9877,695000.0
2012-11-05 09:30:00,60.14,60.27,59.8,60.21,965100.0,42.5825,42.6746,42.3418,42.6321,965100.0
2012-11-05 09:40:00,60.21,60.3,60.04,60.15,381400.0,42.6321,42.6958,42.5117,42.5896,381400.0
2012-11-05 09:50:00,60.14,60.23,60.0,60.05,458700.0,42.5825,42.6462,42.4834,42.5188,458700.0
2012-11-05 10:00:00,60.05,60.11,59.83,59.85,418700.0,42.5188,42.5613,42.363,42.3772,418700.0
2012-11-05 10:10:00,59.86,60.0,59.85,59.93,224700.0,42.3843,42.4834,42.3772,42.4338,224700.0
2012-11-05 10:20:00,59.93,60.02,59.88,59.94,430200.0,42.4338,42.4975,42.3984,42.4409,430200.0
2012-11-05 10:30:00,59.95,60.17,59.95,60.14,274100.0,42.448,42.6038,42.448,42.5825,274100.0
2012-11-05 10:40:00,60.14,60.23,60.12,60.2,152000.0,42.5825,42.6462,42.5684,42.625,152000.0
2012-11-05 10:50:00,60.19,60.23,60.11,60.18,209400.0,42.6179,42.6462,42.5613,42.6108,209400.0
2012-11-05 11:00:00,60.17,60.34,60.16,60.25,177200.0,42.6038,42.7241,42.5967,42.6604,177200.0
2012-11-05 11:10:00,60.26,60.35,60.26,60.31,158300.0,42.6675,42.7312,42.6675,42.7029,158300.0
2012-11-05 11:20:00,60.31,60.32,60.24,60.29,126000.0,42.7029,42.71,42.6533,42.6887,126000.0
2012-11-05 11:30:00,60.28,60.29,60.24,60.26,183300.0,42.6816,42.6887,42.6533,42.6675,183300.0
2012-11-05 11:40:00,60.28,60.3,60.2,60.21,197000.0,42.6816,42.6958,42.625,42.6321,197000.0
2012-11-05 11:50:00,60.2,60.21,60.12,60.13,177400.0,42.625,42.6321,42.5684,42.5754,177400.0
2012-11-05 12:00:00,60.13,60.14,60.05,60.1,90400.0,42.5754,42.5825,42.5188,42.5542,90400.0
2012-11-05 12:10:00,60.1,60.13,60.05,60.05,248700.0,42.5542,42.5754,42.5188,42.5188,248700.0
2012-11-05 12:20:00,60.05,60.1,60.03,60.05,106100.0,42.5188,42.5542,42.5046,42.5188,106100.0
2012-11-05 12:30:00,60.05,60.07,60.02,60.02,317100.0,42.5188,42.5329,42.4975,42.4975,317100.0
2012-11-05 12:40:00,60.02,60.1,60.01,60.09,147900.0,42.4975,42.5542,42.4905,42.5471,147900.0
2012-11-05 12:50:00,60.09,60.13,60.04,60.13,99100.0,42.5471,42.5754,42.5117,42.5754,99100.0
2012-11-05 13:00:00,60.13,60.2,60.11,60.2,187200.0,42.5754,42.625,42.5613,42.625,187200.0
2012-11-05 13:10:00,60.19,60.29,60.18,60.29,274100.0,42.6179,42.6887,42.6108,42.6887,274100.0
2012-11-05 13:20:00,60.29,60.3,60.25,60.26,111000.0,42.6887,42.6958,42.6604,42.6675,111000.0
2012-11-05 13:30:00,60.27,60.35,60.25,60.34,111400.0,42.6746,42.7312,42.6604,42.7241,111400.0
2012-11-05 13:40:00,60.35,60.35,60.24,60.27,98100.0,42.7312,42.7312,42.6533,42.6746,98100.0
2012-11-05 13:50:00,60.26,60.29,60.25,60.27,73200.0,42.6675,42.6887,42.6604,42.6746,73200.0
2012-11-05 14:00:00,60.27,60.36,60.25,60.27,143300.0,42.6746,42.7383,42.6604,42.6746,143300.0
2012-11-05 14:10:00,60.27,60.29,60.24,60.29,128500.0,42.6746,42.6887,42.6533,42.6887,128500.0
2012-11-05 14:20:00,60.29,60.41,60.29,60.41,112600.0,42.6887,42.7737,42.6887,42.7737,112600.0
2012-11-05 14:30:00,60.41,60.45,60.31,60.31,100800.0,42.7737,42.802,42.7029,42.7029,100800.0
2012-11-05 14:40:00,60.31,60.43,60.31,60.39,165100.0,42.7029,42.7878,42.7029,42.7595,165100.0
2012-11-05 14:50:00,60.4,60.45,60.33,60.34,221000.0,42.7666,42.802,42.717,42.7241,221000.0
2012-11-05 15:00:00,60.34,60.42,60.34,60.35,248600.0,42.7241,42.7808,42.7241,42.7312,248600.0
2012-11-05 15:10:00,60.35,60.36,60.32,60.33,225400.0,42.7312,42.7383,42.71,42.717,225400.0
2012-11-05 15:20:00,60.33,60.38,60.32,60.33,259500.0,42.717,42.7524,42.71,42.717,259500.0
2012-11-05 15:30:00,60.33,60.42,60.31,60.42,539300.0,42.717,42.7808,42.7029,42.7808,539300.0
2012-11-05 15:40:00,60.42,60.55,60.41,60.5,443100.0,42.7808,42.8728,42.7737,42.8374,443100.0
2012-11-05 15:50:00,60.51,60.55,60.34,60.41,687800.0,42.8445,42.8728,42.7241,42.7737,687800.0
2012-11-06 09:30:00,60.55,60.65,60.34,60.58,500900.0,42.8728,42.9436,42.7241,42.8941,500900.0
2012-11-06 09:40:00,60.58,60.6,60.35,60.36,282000.0,42.8941,42.9082,42.7312,42.7383,282000.0
2012-11-06 09:50:00,60.37,60.41,60.32,60.38,278600.0,42.7454,42.7737,42.71,42.7524,278600.0
2012-11-06 10:00:00,60.38,60.38,60.18,60.2,294800.0,42.7524,42.7524,42.6108,42.625,294800.0
2012-11-06 10:10:00,60.2,60.26,60.15,60.16,188500.0,42.625,42.6675,42.5896,42.5967,188500.0
2012-11-06 10:20:00,60.16,60.2,60.04,60.06,284300.0,42.5967,42.625,42.5117,42.5259,284300.0
2012-11-06 10:30:00,60.06,60.15,60.01,60.15,287100.0,42.5259,42.5896,42.4905,42.5896,287100.0
2012-11-06 10:40:00,60.15,60.24,60.14,60.16,164700.0,42.5896,42.6533,42.5825,42.5967,164700.0
2012-11-06 10:50:00,60.16,60.23,60.16,60.2,178100.0,42.5967,42.6462,42.5967,42.625,178100.0
2012-11-06 11:00:00,60.21,60.21,60.13,60.2,154100.0,42.6321,42.6321,42.5754,42.625,154100.0
2012-11-06 11:10:00,60.2,60.25,60.17,60.24,156200.0,42.625,42.6604,42.6038,42.6533,156200.0
2012-11-06 11:20:00,60.24,60.24,60.18,60.19,177600.0,42.6533,42.6533,42.6108,42.6179,177600.0
2012-11-06 11:30:00,60.2,60.32,60.17,60.23,415800.0,42.625,42.71,42.6038,42.6462,415800.0
2012-11-06 11:40:00,60.22,60.44,60.22,60.44,204500.0,42.6392,42.7949,42.6392,42.7949,204500.0
2012-11-06 11:50:00,60.44,60.54,60.43,60.5,141800.0,42.7949,42.8657,42.7878,42.8374,141800.0
2012-11-06 12:00:00,60.5,60.72,60.48,60.65,199500.0,42.8374,42.9932,42.8233,42.9436,199500.0
2012-11-06 12:10:00,60.65,60.68,60.59,60.62,121800.0,42.9436,42.9649,42.9011,42.9224,121800.0
2012-11-06 12:20:00,60.61,60.63,60.56,60.62,249300.0,42.9153,42.9295,42.8799,42.9224,249300.0
2012-11-06 12:30:00,60.62,60.67,60.6,60.6,124200.0,42.9224,42.9578,42.9082,42.9082,124200.0
2012-11-06 12:40:00,60.6,60.63,60.47,60.51,100100.0,42.9082,42.9295,42.8162,42.8445,100100.0
2012-11-06 12:50:00,60.52,60.61,60.51,60.59,77600.0,42.8516,42.9153,42.8445,42.9011,77600.0
2012-11-06 13:00:00,60.59,60.6,60.54,60.57,85600.0,42.9011,42.9082,42.8657,42.887,85600.0
2012-11-06 13:10:00,60.57,60.57,60.44,60.47,165800.0,42.887,42.887,42.7949,42.8162,165800.0
2012-11-06 13:20:00,60.46,60.57,60.46,60.54,103400.0,42.8091,42.887,42.8091,42.8657,103400.0
2012-11-06 13:30:00,60.52,60.58,60.51,60.55,148800.0,42.8516,42.8941,42.8445,42.8728,148800.0
2012-11-06 13:40:00,60.55,60.57,60.51,60.55,103500.0,42.8728,42.887,42.8445,42.8728,103500.0
2012-11-06 13:50:00,60.54,60.58,60.51,60.55,124700.0,42.8657,42.8941,42.8445,42.8728,124700.0
2012-11-06 14:00:00,60.55,60.57,60.53,60.53,159700.0,42.8728,42.887,42.8587,42.8587,159700.0
2012-11-06 14:10:00,60.53,60.59,60.5,60.59,148700.0,42.8587,42.9011,42.8374,42.9011,148700.0
2012-11-06 14:20:00,60.59,60.62,60.58,60.61,85100.0,42.9011,42.9224,42.8941,42.9153,85100.0
2012-11-06 14:30:00,60.62,60.63,60.6,60.62,63100.0,42.9224,42.9295,42.9082,42.9224,63100.0
2012-11-06 14:40:00,60.61,60.65,60.55,60.57,133100.0,42.9153,42.9436,42.8728,42.887,133100.0
2012-11-06 14:50:00,60.56,60.57,60.4,60.41,370000.0,42.8799,42.887,42.7666,42.7737,370000.0
2012-11-06 15:00:00,60.4,60.49,60.4,60.44,327100.0,42.7666,42.8303,42.7666,42.7949,327100.0
2012-11-06 15:10:00,60.44,60.45,60.39,60.44,211200.0,42.7949,42.802,42.7595,42.7949,211200.0
2012-11-06 15:20:00,60.44,60.49,60.37,60.39,270000.0,42.7949,42.8303,42.7454,42.7595,270000.0
2012-11-06 15:30:00,60.39,60.39,60.25,60.3,230700.0,42.7595,42.7595,42.6604,42.6958,230700.0
2012-11-06 15:40:00,60.3,60.46,60.26,60.45,301500.0,42.6958,42.8091,42.6675,42.802,301500.0
2012-11-06 15:50:00,60.45,60.45,60.25,60.37,766900.0,42.802,42.802,42.6604,42.7454,766900.0
2012-11-07 09:30:00,59.4,59.63,59.09,59.44,722700.0,42.0586,42.2214,41.8391,42.0869,722700.0
2012-11-07 09:40:00,59.44,59.71,59.38,59.57,488600.0,42.0869,42.278,42.0444,42.1789,488600.0
2012-11-07 09:50:00,59.56,59.58,59.46,59.51,483000.0,42.1718,42.186,42.101,42.1364,483000.0
2012-11-07 10:00:00,59.51,59.61,59.38,59.6,541100.0,42.1364,42.2072,42.0444,42.2002,541100.0
2012-11-07 10:10:00,59.61,59.61,59.25,59.26,585700.0,42.2072,42.2072,41.9523,41.9594,585700.0
2012-11-07 10:20:00,59.25,59.27,59.09,59.14,405300.0,41.9523,41.9665,41.8391,41.8745,405300.0
2012-11-07 10:30:00,59.13,59.37,59.07,59.36,398700.0,41.8674,42.0373,41.8249,42.0302,398700.0
2012-11-07 10:40:00,59.36,59.36,59.08,59.14,288600.0,42.0302,42.0302,41.832,41.8745,288600.0
2012-11-07 10:50:00,59.13,59.14,58.51,58.54,684600.0,41.8674,41.8745,41.4284,41.4496,684600.0
2012-11-07 11:00:00,58.54,58.77,58.52,58.72,319100.0,41.4496,41.6125,41.4355,41.5771,319100.0
2012-11-07 11:10:00,58.72,58.8,58.68,58.74,359800.0,41.5771,41.6337,41.5488,41.5912,359800.0
2012-11-07 11:20:00,58.73,58.76,58.43,58.56,505900.0,41.5842,41.6054,41.3717,41.4638,505900.0
2012-11-07 11:30:00,58.55,58.65,58.3,58.62,407400.0,41.4567,41.5275,41.2797,41.5063,407400.0
2012-11-07 11:40:00,58.63,58.71,58.42,58.43,366000.0,41.5133,41.57,41.3647,41.3717,366000.0
2012-11-07 11:50:00,58.42,58.53,58.32,58.52,391200.0,41.3647,41.4425,41.2938,41.4355,391200.0
2012-11-07 12:00:00,58.53,58.6,58.38,58.57,289800.0,41.4425,41.4921,41.3363,41.4709,289800.0
2012-11-07 12:10:00,58.57,58.59,58.41,58.52,258300.0,41.4709,41.485,41.3576,41.4355,258300.0
2012-11-07 12:20:00,58.51,58.73,58.48,58.69,232100.0,41.4284,41.5842,41.4071,41.5558,232100.0
2012-11-07 12:30:00,58.68,58.8,58.6,58.77,264800.0,41.5488,41.6337,41.4921,41.6125,264800.0
2012-11-07 12:40:00,58.77,58.78,58.63,58.72,303000.0,41.6125,41.6196,41.5133,41.5771,303000.0
2012-11-07 12:50:00,58.72,58.75,58.58,58.7,210300.0,41.5771,41.5983,41.4779,41.5629,210300.0
2012-11-07 13:00:00,58.7,59.0,58.61,59.0,451900.0,41.5629,41.7753,41.4992,41.7753,451900.0
2012-11-07 13:10:00,59.0,59.01,58.76,58.76,331200.0,41.7753,41.7824,41.6054,41.6054,331200.0
2012-11-07 13:20:00,58.78,58.98,58.77,58.82,227800.0,41.6196,41.7612,41.6125,41.6479,227800.0
2012-11-07 13:30:00,58.81,59.01,58.8,58.97,254500.0,41.6408,41.7824,41.6337,41.7541,254500.0
2012-11-07 13:40:00,58.98,59.07,58.92,59.0,255000.0,41.7612,41.8249,41.7187,41.7753,255000.0
2012-11-07 13:50:00,58.99,59.06,58.86,58.89,322900.0,41.7682,41.8178,41.6762,41.6974,322900.0
2012-11-07 14:00:00,58.91,59.09,58.91,59.01,331200.0,41.7116,41.8391,41.7116,41.7824,331200.0
2012-11-07 14:10:00,59.0,59.03,58.91,58.92,336700.0,41.7753,41.7966,41.7116,41.7187,336700.0
2012-11-07 14:20:00,58.93,58.99,58.8,58.84,347100.0,41.7258,41.7682,41.6337,41.662,347100.0
2012-11-07 14:30:00,58.82,58.92,58.73,58.73,342600.0,41.6479,41.7187,41.5842,41.5842,342600.0
2012-11-07 14:40:00,58.73,58.73,58.59,58.61,390100.0,41.5842,41.5842,41.485,41.4992,390100.0
2012-11-07 14:50:00,58.62,58.82,58.59,58.82,331400.0,41.5063,41.6479,41.485,41.6479,331400.0
2012-11-07 15:00:00,58.82,58.82,58.37,58.39,717300.0,41.6479,41.6479,41.3293,41.3434,717300.0
2012-11-07 15:10:00,58.39,58.62,58.25,58.29,700500.0,41.3434,41.5063,41.2443,41.2726,700500.0
2012-11-07 15:20:00,58.29,58.6,58.28,58.53,774500.0,41.2726,41.4921,41.2655,41.4425,774500.0
2012-11-07 15:30:00,58.53,58.58,58.31,58.31,996800.0,41.4425,41.4779,41.2868,41.2868,996800.0
2012-11-07 15:40:00,58.32,58.48,58.29,58.32,1047100.0,41.2938,41.4071,41.2726,41.2938,1047100.0
2012-11-07 15:50:00,58.32,58.4,58.11,58.18,1494000.0,41.2938,41.3505,41.1452,41.1947,1494000.0
2012-11-08 09:30:00,62.74,62.8,62.08,62.39,3316900.0,44.4235,44.4659,43.9561,44.1756,3316900.0
2012-11-08 09:40:00,62.4,62.63,61.85,62.2,2113500.0,44.1827,44.3456,43.7933,44.0411,2113500.0
2012-11-08 09:50:00,62.18,62.38,61.86,61.9,1064400.0,44.0269,44.1686,43.8004,43.8287,1064400.0
2012-11-08 10:00:00,61.89,61.98,61.52,61.58,1165200.0,43.8216,43.8853,43.5596,43.6021,1165200.0
2012-11-08 10:10:00,61.58,62.26,61.57,62.0,1057600.0,43.6021,44.0836,43.595,43.8995,1057600.0
2012-11-08 10:20:00,62.0,62.09,61.82,61.95,1212600.0,43.8995,43.9632,43.772,43.8641,1212600.0
2012-11-08 10:30:00,61.94,62.16,61.91,62.07,890300.0,43.857,44.0128,43.8358,43.9491,890300.0
2012-11-08 10:40:00,62.06,62.12,61.92,61.98,815800.0,43.942,43.9845,43.8429,43.8853,815800.0
2012-11-08 10:50:00,61.99,62.05,61.84,61.96,660300.0,43.8924,43.9349,43.7862,43.8712,660300.0
2012-11-08 11:00:00,61.96,62.3,61.96,62.2,741100.0,43.8712,44.1119,43.8712,44.0411,741100.0
2012-11-08 11:10:00,62.21,62.25,62.1,62.2,658600.0,44.0482,44.0765,43.9703,44.0411,658600.0
2012-11-08 11:20:00,62.2,62.2,62.04,62.1,462700.0,44.0411,44.0411,43.9278,43.9703,462700.0
2012-11-08 11:30:00,62.1,62.11,61.88,61.91,633300.0,43.9703,43.9774,43.8145,43.8358,633300.0
2012-11-08 11:40:00,61.92,62.03,61.9,61.98,368200.0,43.8429,43.9207,43.8287,43.8853,368200.0
2012-11-08 11:50:00,61.99,62.02,61.9,62.0,447900.0,43.8924,43.9137,43.8287,43.8995,447900.0
2012-11-08 12:00:00,62.0,62.1,61.98,62.05,406400.0,43.8995,43.9703,43.8853,43.9349,406400.0
2012-11-08 12:10:00,62.06,62.06,61.88,61.93,403300.0,43.942,43.942,43.8145,43.8499,403300.0
2012-11-08 12:20:00,61.93,62.03,61.89,61.94,241300.0,43.8499,43.9207,43.8216,43.857,241300.0
2012-11-08 12:30:00,61.94,61.95,61.66,61.7,326500.0,43.857,43.8641,43.6588,43.6871,326500.0
2012-11-08 12:40:00,61.72,61.94,61.71,61.85,394600.0,43.7012,43.857,43.6942,43.7933,394600.0
2012-11-08 12:50:00,61.85,61.86,61.69,61.81,304200.0,43.7933,43.8004,43.68,43.765,304200.0
2012-11-08 13:00:00,61.81,61.84,61.76,61.77,300200.0,43.765,43.7862,43.7296,43.7366,300200.0
2012-11-08 13:10:00,61.77,61.8,61.66,61.76,227300.0,43.7366,43.7579,43.6588,43.7296,227300.0
2012-11-08 13:20:00,61.76,61.83,61.52,61.69,369100.0,43.7296,43.7791,43.5596,43.68,369100.0
2012-11-08 13:30:00,61.69,61.69,61.53,61.53,294500.0,43.68,43.68,43.5667,43.5667,294500.0
2012-11-08 13:40:00,61.55,61.55,61.37,61.41,453000.0,43.5809,43.5809,43.4534,43.4817,453000.0
2012-11-08 13:50:00,61.42,61.47,61.34,61.46,489200.0,43.4888,43.5242,43.4322,43.5171,489200.0
2012-11-08 14:00:00,61.46,61.47,60.97,60.99,696300.0,43.5171,43.5242,43.1702,43.1844,696300.0
2012-11-08 14:10:00,60.99,61.16,60.88,61.03,713500.0,43.1844,43.3047,43.1065,43.2127,713500.0
2012-11-08 14:20:00,61.03,61.04,60.82,60.96,446100.0,43.2127,43.2198,43.064,43.1631,446100.0
2012-11-08 14:30:00,60.96,60.96,60.56,60.63,595100.0,43.1631,43.1631,42.8799,42.9295,595100.0
2012-11-08 14:40:00,60.64,60.94,60.64,60.91,402500.0,42.9365,43.149,42.9365,43.1277,402500.0
2012-11-08 14:50:00,60.91,61.04,60.87,60.87,695900.0,43.1277,43.2198,43.0994,43.0994,695900.0
2012-11-08 15:00:00,60.87,60.97,60.84,60.92,473700.0,43.0994,43.1702,43.0782,43.1348,473700.0
2012-11-08 15:10:00,60.92,61.02,60.9,60.97,549600.0,43.1348,43.2056,43.1206,43.1702,549600.0
2012-11-08 15:20:00,60.97,60.97,60.48,60.52,835600.0,43.1702,43.1702,42.8233,42.8516,835600.0
2012-11-08 15:30:00,60.52,60.65,60.38,60.57,1017200.0,42.8516,42.9436,42.7524,42.887,1017200.0
2012-11-08 15:40:00,60.57,60.92,60.56,60.91,1100600.0,42.887,43.1348,42.8799,43.1277,1100600.0
2012-11-08 15:50:00,60.9,60.91,60.58,60.63,1839200.0,43.1206,43.1277,42.8941,42.9295,1839200.0
2012-11-09 09:30:00,61.12,61.65,61.04,61.54,1217100.0,43.2764,43.6517,43.2198,43.5738,1217100.0
2012-11-09 09:40:00,61.55,61.69,61.52,61.56,726800.0,43.5809,43.68,43.5596,43.588,726800.0
2012-11-09 09:50:00,61.55,61.8,61.52,61.71,574800.0,43.5809,43.7579,43.5596,43.6942,574800.0
2012-11-09 10:00:00,61.7,61.96,61.65,61.9,671700.0,43.6871,43.8712,43.6517,43.8287,671700.0
2012-11-09 10:10:00,61.89,62.2,61.88,62.01,922300.0,43.8216,44.0411,43.8145,43.9066,922300.0
2012-11-09 10:20:00,62.0,62.24,61.99,62.22,660800.0,43.8995,44.0694,43.8924,44.0553,660800.0
2012-11-09 10:30:00,62.22,62.22,62.0,62.01,635800.0,44.0553,44.0553,43.8995,43.9066,635800.0
2012-11-09 10:40:00,62.01,62.14,62.01,62.03,434600.0,43.9066,43.9986,43.9066,43.9207,434600.0
2012-11-09 10:50:00,62.05,62.21,62.0,62.1,409600.0,43.9349,44.0482,43.8995,43.9703,409600.0
2012-11-09 11:00:00,62.11,62.16,62.05,62.13,322400.0,43.9774,44.0128,43.9349,43.9915,322400.0
2012-11-09 11:10:00,62.14,62.14,61.99,62.0,312800.0,43.9986,43.9986,43.8924,43.8995,312800.0
2012-11-09 11:20:00,62.0,62.03,61.8,61.83,332700.0,43.8995,43.9207,43.7579,43.7791,332700.0
2012-11-09 11:30:00,61.83,61.94,61.82,61.85,285500.0,43.7791,43.857,43.772,43.7933,285500.0
2012-11-09 11:40:00,61.86,61.87,61.73,61.75,234600.0,43.8004,43.8074,43.7083,43.7225,234600.0
2012-11-09 11:50:00,61.74,61.89,61.7,61.89,283300.0,43.7154,43.8216,43.6871,43.8216,283300.0
2012-11-09 12:00:00,61.89,61.98,61.86,61.94,395900.0,43.8216,43.8853,43.8004,43.857,395900.0
2012-11-09 12:10:00,61.95,62.09,61.93,62.03,257300.0,43.8641,43.9632,43.8499,43.9207,257300.0
2012-11-09 12:20:00,62.03,62.05,61.96,62.02,135400.0,43.9207,43.9349,43.8712,43.9137,135400.0
2012-11-09 12:30:00,62.02,62.1,62.0,62.05,185700.0,43.9137,43.9703,43.8995,43.9349,185700.0
2012-11-09 12:40:00,62.05,62.07,61.94,61.99,132100.0,43.9349,43.9491,43.857,43.8924,132100.0
2012-11-09 12:50:00,61.99,62.0,61.92,61.96,240600.0,43.8924,43.8995,43.8429,43.8712,240600.0
2012-11-09 13:00:00,61.97,62.03,61.89,61.91,282400.0,43.8783,43.9207,43.8216,43.8358,282400.0
2012-11-09 13:10:00,61.92,61.92,61.65,61.8,380200.0,43.8429,43.8429,43.6517,43.7579,380200.0
2012-11-09 13:20:00,61.79,61.83,61.61,61.63,337800.0,43.7508,43.7791,43.6234,43.6375,337800.0
2012-11-09 13:30:00,61.63,61.68,61.5,61.58,406300.0,43.6375,43.6729,43.5455,43.6021,406300.0
2012-11-09 13:40:00,61.57,61.59,61.4,61.55,303600.0,43.595,43.6092,43.4747,43.5809,303600.0
2012-11-09 13:50:00,61.54,61.75,61.54,61.73,302900.0,43.5738,43.7225,43.5738,43.7083,302900.0
2012-11-09 14:00:00,61.73,61.74,61.63,61.64,292900.0,43.7083,43.7154,43.6375,43.6446,292900.0
2012-11-09 14:10:00,61.64,61.78,61.61,61.75,283400.0,43.6446,43.7437,43.6234,43.7225,283400.0
2012-11-09 14:20:00,61.74,61.92,61.73,61.92,290800.0,43.7154,43.8429,43.7083,43.8429,290800.0
2012-11-09 14:30:00,61.91,62.0,61.84,61.87,215100.0,43.8358,43.8995,43.7862,43.8074,215100.0
2012-11-09 14:40:00,61.88,61.9,61.76,61.84,225000.0,43.8145,43.8287,43.7296,43.7862,225000.0
2012-11-09 14:50:00,61.84,61.88,61.64,61.66,208600.0,43.7862,43.8145,43.6446,43.6588,208600.0
2012-11-09 15:00:00,61.66,61.68,61.56,61.66,183700.0,43.6588,43.6729,43.588,43.6588,183700.0
2012-11-09 15:10:00,61.65,61.77,61.62,61.72,276300.0,43.6517,43.7366,43.6304,43.7012,276300.0
2012-11-09 15:20:00,61.73,61.77,61.68,61.73,249100.0,43.7083,43.7366,43.6729,43.7083,249100.0
2012-11-09 15:30:00,61.74,61.76,61.58,61.63,486300.0,43.7154,43.7296,43.6021,43.6375,486300.0
2012-11-09 15:40:00,61.63,61.92,61.63,61.87,608800.0,43.6375,43.8429,43.6375,43.8074,608800.0
2012-11-09 15:50:00,61.89,61.89,61.6,61.61,889300.0,43.8216,43.8216,43.6163,43.6234,889300.0
2012-11-12 09:30:00,61.84,61.87,61.15,61.46,641700.0,43.7862,43.8074,43.2976,43.5171,641700.0
2012-11-12 09:40:00,61.47,61.59,61.41,61.44,210400.0,43.5242,43.6092,43.4817,43.503,210400.0
2012-11-12 09:50:00,61.42,61.56,61.39,61.55,179400.0,43.4888,43.588,43.4676,43.5809,179400.0
2012-11-12 10:00:00,61.55,61.59,61.32,61.35,279500.0,43.5809,43.6092,43.418,43.4393,279500.0
2012-11-12 10:10:00,61.35,61.37,61.2,61.36,252900.0,43.4393,43.4534,43.3331,43.4463,252900.0
2012-11-12 10:20:00,61.37,61.41,61.31,61.33,176500.0,43.4534,43.4817,43.4109,43.4251,176500.0
2012-11-12 10:30:00,61.34,61.44,61.3,61.41,118300.0,43.4322,43.503,43.4039,43.4817,118300.0
2012-11-12 10:40:00,61.42,61.47,61.3,61.32,131000.0,43.4888,43.5242,43.4039,43.418,131000.0
2012-11-12 10:50:00,61.31,61.35,61.24,61.3,194800.0,43.4109,43.4393,43.3614,43.4039,194800.0
2012-11-12 11:00:00,61.3,61.42,61.25,61.41,195100.0,43.4039,43.4888,43.3685,43.4817,195100.0
2012-11-12 11:10:00,61.42,61.46,61.39,61.45,154300.0,43.4888,43.5171,43.4676,43.5101,154300.0
2012-11-12 11:20:00,61.43,61.56,61.42,61.54,186400.0,43.4959,43.588,43.4888,43.5738,186400.0
2012-11-12 11:30:00,61.53,61.69,61.5,61.68,280600.0,43.5667,43.68,43.5455,43.6729,280600.0
2012-11-12 11:40:00,61.67,61.71,61.63,61.69,151600.0,43.6658,43.6942,43.6375,43.68,151600.0
2012-11-12 11:50:00,61.69,61.73,61.66,61.68,152800.0,43.68,43.7083,43.6588,43.6729,152800.0
2012-11-12 12:00:00,61.67,61.76,61.63,61.75,186900.0,43.6658,43.7296,43.6375,43.7225,186900.0
2012-11-12 12:10:00,61.75,61.78,61.72,61.78,117300.0,43.7225,43.7437,43.7012,43.7437,117300.0
2012-11-12 12:20:00,61.78,61.88,61.77,61.84,143800.0,43.7437,43.8145,43.7366,43.7862,143800.0
2012-11-12 12:30:00,61.83,61.92,61.79,61.88,158000.0,43.7791,43.8429,43.7508,43.8145,158000.0
2012-11-12 12:40:00,61.88,61.96,61.88,61.93,125800.0,43.8145,43.8712,43.8145,43.8499,125800.0
2012-11-12 12:50:00,61.93,61.97,61.89,61.96,157900.0,43.8499,43.8783,43.8216,43.8712,157900.0
2012-11-12 13:00:00,61.96,62.01,61.92,62.0,184700.0,43.8712,43.9066,43.8429,43.8995,184700.0
2012-11-12 13:10:00,62.0,62.12,61.97,62.05,153700.0,43.8995,43.9845,43.8783,43.9349,153700.0
2012-11-12 13:20:00,62.05,62.07,61.95,61.97,183800.0,43.9349,43.9491,43.8641,43.8783,183800.0
2012-11-12 13:30:00,61.97,61.98,61.84,61.87,156400.0,43.8783,43.8853,43.7862,43.8074,156400.0
2012-11-12 13:40:00,61.86,61.89,61.78,61.87,118600.0,43.8004,43.8216,43.7437,43.8074,118600.0
2012-11-12 13:50:00,61.85,61.91,61.85,61.9,119200.0,43.7933,43.8358,43.7933,43.8287,119200.0
2012-11-12 14:00:00,61.9,61.9,61.81,61.89,117900.0,43.8287,43.8287,43.765,43.8216,117900.0
2012-11-12 14:10:00,61.89,61.98,61.88,61.93,149200.0,43.8216,43.8853,43.8145,43.8499,149200.0
2012-11-12 14:20:00,61.94,61.96,61.82,61.85,125800.0,43.857,43.8712,43.772,43.7933,125800.0
2012-11-12 14:30:00,61.85,61.88,61.73,61.74,156900.0,43.7933,43.8145,43.7083,43.7154,156900.0
2012-11-12 14:40:00,61.74,61.81,61.7,61.8,133500.0,43.7154,43.765,43.6871,43.7579,133500.0
2012-11-12 14:50:00,61.79,61.88,61.79,61.83,140400.0,43.7508,43.8145,43.7508,43.7791,140400.0
2012-11-12 15:00:00,61.83,61.93,61.78,61.79,190300.0,43.7791,43.8499,43.7437,43.7508,190300.0
2012-11-12 15:10:00,61.8,61.81,61.63,61.65,243900.0,43.7579,43.765,43.6375,43.6517,243900.0
2012-11-12 15:20:00,61.64,61.76,61.63,61.73,145700.0,43.6446,43.7296,43.6375,43.7083,145700.0
2012-11-12 15:30:00,61.7,61.73,61.66,61.72,206500.0,43.6871,43.7083,43.6588,43.7012,206500.0
2012-11-12 15:40:00,61.72,61.8,61.69,61.69,302900.0,43.7012,43.7579,43.68,43.68,302900.0
2012-11-12 15:50:00,61.7,61.73,61.6,61.63,427100.0,43.6871,43.7083,43.6163,43.6375,427100.0
2012-11-13 09:30:00,61.34,61.71,61.2,61.63,473800.0,43.4322,43.6942,43.3331,43.6375,473800.0
2012-11-13 09:40:00,61.63,61.88,61.62,61.78,492600.0,43.6375,43.8145,43.6304,43.7437,492600.0
2012-11-13 09:50:00,61.76,62.0,61.67,61.95,448100.0,43.7296,43.8995,43.6658,43.8641,448100.0
2012-11-13 10:00:00,61.94,62.12,61.91,62.1,576400.0,43.857,43.9845,43.8358,43.9703,576400.0
2012-11-13 10:10:00,62.12,62.27,62.11,62.2,489700.0,43.9845,44.0907,43.9774,44.0411,489700.0
2012-11-13 10:20:00,62.19,62.27,62.05,62.13,311900.0,44.034,44.0907,43.9349,43.9915,311900.0
2012-11-13 10:30:00,62.13,62.3,62.03,62.25,259000.0,43.9915,44.1119,43.9207,44.0765,259000.0
2012-11-13 10:40:00,62.26,62.38,62.21,62.31,518200.0,44.0836,44.1686,44.0482,44.119,518200.0
2012-11-13 10:50:00,62.32,62.59,62.3,62.58,502200.0,44.1261,44.3173,44.1119,44.3102,502200.0
2012-11-13 11:00:00,62.59,62.64,62.5,62.63,328100.0,44.3173,44.3527,44.2535,44.3456,328100.0
2012-11-13 11:10:00,62.63,62.68,62.58,62.65,334800.0,44.3456,44.381,44.3102,44.3597,334800.0
2012-11-13 11:20:00,62.66,62.68,62.55,62.57,228200.0,44.3668,44.381,44.2889,44.3031,228200.0
2012-11-13 11:30:00,62.57,62.65,62.47,62.51,268600.0,44.3031,44.3597,44.2323,44.2606,268600.0
2012-11-13 11:40:00,62.51,62.63,62.48,62.55,196600.0,44.2606,44.3456,44.2394,44.2889,196600.0
2012-11-13 11:50:00,62.56,62.62,62.51,62.61,264800.0,44.296,44.3385,44.2606,44.3314,264800.0
2012-11-13 12:00:00,62.6,62.62,62.52,62.54,214200.0,44.3243,44.3385,44.2677,44.2818,214200.0
2012-11-13 12:10:00,62.54,62.76,62.53,62.71,368200.0,44.2818,44.4376,44.2748,44.4022,368200.0
2012-11-13 12:20:00,62.71,62.73,62.63,62.66,190300.0,44.4022,44.4164,44.3456,44.3668,190300.0
2012-11-13 12:30:00,62.65,62.68,62.48,62.61,310500.0,44.3597,44.381,44.2394,44.3314,310500.0
2012-11-13 12:40:00,62.62,62.66,62.58,62.62,141200.0,44.3385,44.3668,44.3102,44.3385,141200.0
2012-11-13 12:50:00,62.62,62.63,62.52,62.56,174100.0,44.3385,44.3456,44.2677,44.296,174100.0
2012-11-13 13:00:00,62.55,62.56,62.45,62.46,209900.0,44.2889,44.296,44.2181,44.2252,209900.0
2012-11-13 13:10:00,62.46,62.58,62.45,62.57,218400.0,44.2252,44.3102,44.2181,44.3031,218400.0
2012-11-13 13:20:00,62.57,62.59,62.48,62.52,129900.0,44.3031,44.3173,44.2394,44.2677,129900.0
2012-11-13 13:30:00,62.51,62.57,62.42,62.44,122100.0,44.2606,44.3031,44.1969,44.211,122100.0
2012-11-13 13:40:00,62.45,62.56,62.44,62.54,158300.0,44.2181,44.296,44.211,44.2818,158300.0
2012-11-13 13:50:00,62.54,62.63,62.51,62.6,175600.0,44.2818,44.3456,44.2606,44.3243,175600.0
2012-11-13 14:00:00,62.6,62.65,62.48,62.53,166300.0,44.3243,44.3597,44.2394,44.2748,166300.0
2012-11-13 14:10:00,62.54,62.57,62.46,62.5,130700.0,44.2818,44.3031,44.2252,44.2535,130700.0
2012-11-13 14:20:00,62.5,62.5,62.4,62.48,143300.0,44.2535,44.2535,44.1827,44.2394,143300.0
2012-11-13 14:30:00,62.48,62.52,62.41,62.49,228900.0,44.2394,44.2677,44.1898,44.2464,228900.0
2012-11-13 14:40:00,62.49,62.54,62.48,62.53,255400.0,44.2464,44.2818,44.2394,44.2748,255400.0
2012-11-13 14:50:00,62.53,62.62,62.49,62.5,232400.0,44.2748,44.3385,44.2464,44.2535,232400.0
2012-11-13 15:00:00,62.51,62.57,62.38,62.41,256600.0,44.2606,44.3031,44.1686,44.1898,256600.0
2012-11-13 15:10:00,62.41,62.42,62.33,62.38,303300.0,44.1898,44.1969,44.1332,44.1686,303300.0
2012-11-13 15:20:00,62.38,62.39,62.22,62.34,437200.0,44.1686,44.1756,44.0553,44.1402,437200.0
2012-11-13 15:30:00,62.34,62.35,62.23,62.28,388000.0,44.1402,44.1473,44.0624,44.0978,388000.0
2012-11-13 15:40:00,62.28,62.29,62.13,62.21,503200.0,44.0978,44.1048,43.9915,44.0482,503200.0
2012-11-13 15:50:00,62.19,62.2,62.09,62.14,850200.0,44.034,44.0411,43.9632,43.9986,850200.0
2012-11-14 09:30:00,62.36,62.57,62.15,62.49,562100.0,44.1544,44.3031,44.0057,44.2464,562100.0
2012-11-14 09:40:00,62.48,62.49,62.34,62.34,433400.0,44.2394,44.2464,44.1402,44.1402,433400.0
2012-11-14 09:50:00,62.33,62.35,62.1,62.13,310100.0,44.1332,44.1473,43.9703,43.9915,310100.0
2012-11-14 10:00:00,62.13,62.34,62.09,62.2,367700.0,43.9915,44.1402,43.9632,44.0411,367700.0
2012-11-14 10:10:00,62.21,62.25,62.1,62.21,330700.0,44.0482,44.0765,43.9703,44.0482,330700.0
2012-11-14 10:20:00,62.21,62.22,62.04,62.07,351500.0,44.0482,44.0553,43.9278,43.9491,351500.0
2012-11-14 10:30:00,62.06,62.16,61.97,62.04,477000.0,43.942,44.0128,43.8783,43.9278,477000.0
2012-11-14 10:40:00,62.04,62.04,61.92,62.03,338700.0,43.9278,43.9278,43.8429,43.9207,338700.0
2012-11-14 10:50:00,62.02,62.05,61.89,61.98,381300.0,43.9137,43.9349,43.8216,43.8853,381300.0
2012-11-14 11:00:00,61.97,61.99,61.88,61.97,302100.0,43.8783,43.8924,43.8145,43.8783,302100.0
2012-11-14 11:10:00,61.96,61.98,61.93,61.96,185000.0,43.8712,43.8853,43.8499,43.8712,185000.0
2012-11-14 11:20:00,61.96,62.06,61.93,62.04,183100.0,43.8712,43.942,43.8499,43.9278,183100.0
2012-11-14 11:30:00,62.04,62.08,62.0,62.01,231000.0,43.9278,43.9561,43.8995,43.9066,231000.0
2012-11-14 11:40:00,62.02,62.28,61.99,62.26,303200.0,43.9137,44.0978,43.8924,44.0836,303200.0
2012-11-14 11:50:00,62.25,62.33,62.22,62.3,200900.0,44.0765,44.1332,44.0553,44.1119,200900.0
2012-11-14 12:00:00,62.3,62.35,62.28,62.34,282800.0,44.1119,44.1473,44.0978,44.1402,282800.0
2012-11-14 12:10:00,62.32,62.35,62.26,62.31,212500.0,44.1261,44.1473,44.0836,44.119,212500.0
2012-11-14 12:20:00,62.31,62.34,62.23,62.34,175300.0,44.119,44.1402,44.0624,44.1402,175300.0
2012-11-14 12:30:00,62.34,62.37,62.29,62.3,174100.0,44.1402,44.1615,44.1048,44.1119,174100.0
2012-11-14 12:40:00,62.3,62.31,62.22,62.27,181800.0,44.1119,44.119,44.0553,44.0907,181800.0
2012-11-14 12:50:00,62.26,62.27,62.15,62.17,194000.0,44.0836,44.0907,44.0057,44.0199,194000.0
2012-11-14 13:00:00,62.16,62.17,62.09,62.11,135800.0,44.0128,44.0199,43.9632,43.9774,135800.0
2012-11-14 13:10:00,62.11,62.18,62.08,62.18,155200.0,43.9774,44.0269,43.9561,44.0269,155200.0
2012-11-14 13:20:00,62.18,62.22,62.11,62.11,121000.0,44.0269,44.0553,43.9774,43.9774,121000.0
2012-11-14 13:30:00,62.11,62.22,62.08,62.13,206100.0,43.9774,44.0553,43.9561,43.9915,206100.0
2012-11-14 13:40:00,62.13,62.19,61.99,62.05,187700.0,43.9915,44.034,43.8924,43.9349,187700.0
2012-11-14 13:50:00,62.05,62.15,62.04,62.09,144000.0,43.9349,44.0057,43.9278,43.9632,144000.0
2012-11-14 14:00:00,62.09,62.16,61.96,61.97,209500.0,43.9632,44.0128,43.8712,43.8783,209500.0
2012-11-14 14:10:00,61.97,61.98,61.74,61.77,305600.0,43.8783,43.8853,43.7154,43.7366,305600.0
2012-11-14 14:20:00,61.77,61.91,61.7,61.87,199100.0,43.7366,43.8358,43.6871,43.8074,199100.0
2012-11-14 14:30:00,61.86,61.86,61.73,61.8,157500.0,43.8004,43.8004,43.7083,43.7579,157500.0
2012-11-14 14:40:00,61.8,61.87,61.72,61.85,184100.0,43.7579,43.8074,43.7012,43.7933,184100.0
2012-11-14 14:50:00,61.85,61.86,61.77,61.83,221200.0,43.7933,43.8004,43.7366,43.7791,221200.0
2012-11-14 15:00:00,61.83,61.83,61.62,61.64,544000.0,43.7791,43.7791,43.6304,43.6446,544000.0
2012-11-14 15:10:00,61.64,61.67,61.58,61.59,433600.0,43.6446,43.6658,43.6021,43.6092,433600.0
2012-11-14 15:20:00,61.59,61.63,61.52,61.61,402900.0,43.6092,43.6375,43.5596,43.6234,402900.0
2012-11-14 15:30:00,61.61,61.64,61.53,61.53,462700.0,43.6234,43.6446,43.5667,43.5667,462700.0
2012-11-14 15:40:00,61.53,61.64,61.52,61.61,1014100.0,43.5667,43.6446,43.5596,43.6234,1014100.0
2012-11-14 15:50:00,61.61,61.75,61.6,61.71,1391700.0,43.6234,43.7225,43.6163,43.6942,1391700.0
2012-11-15 09:30:00,61.64,61.98,61.51,61.88,660700.0,43.6446,43.8853,43.5525,43.8145,660700.0
2012-11-15 09:40:00,61.88,61.91,61.73,61.84,322400.0,43.8145,43.8358,43.7083,43.7862,322400.0
2012-11-15 09:50:00,61.85,61.87,61.76,61.83,438500.0,43.7933,43.8074,43.7296,43.7791,438500.0
2012-11-15 10:00:00,61.82,62.11,61.75,62.04,501600.0,43.772,43.9774,43.7225,43.9278,501600.0
2012-11-15 10:10:00,62.05,62.29,62.05,62.19,445500.0,43.9349,44.1048,43.9349,44.034,445500.0
2012-11-15 10:20:00,62.19,62.21,62.05,62.06,501200.0,44.034,44.0482,43.9349,43.942,501200.0
2012-11-15 10:30:00,62.06,62.09,61.74,61.79,411900.0,43.942,43.9632,43.7154,43.7508,411900.0
2012-11-15 10:40:00,61.79,61.82,61.65,61.66,287900.0,43.7508,43.772,43.6517,43.6588,287900.0
2012-11-15 10:50:00,61.65,61.72,61.43,61.45,358100.0,43.6517,43.7012,43.4959,43.5101,358100.0
2012-11-15 11:00:00,61.44,61.54,61.3,61.37,323800.0,43.503,43.5738,43.4039,43.4534,323800.0
2012-11-15 11:10:00,61.37,61.4,61.21,61.22,440800.0,43.4534,43.4747,43.3401,43.3472,440800.0
2012-11-15 11:20:00,61.22,61.42,61.22,61.39,368600.0,43.3472,43.4888,43.3472,43.4676,368600.0
2012-11-15 11:30:00,61.38,61.44,61.32,61.34,281500.0,43.4605,43.503,43.418,43.4322,281500.0
2012-11-15 11:40:00,61.35,61.37,60.95,61.02,448300.0,43.4393,43.4534,43.156,43.2056,448300.0
2012-11-15 11:50:00,61.03,61.06,60.84,61.0,590000.0,43.2127,43.2339,43.0782,43.1914,590000.0
2012-11-15 12:00:00,61.0,61.14,60.99,61.14,202400.0,43.1914,43.2906,43.1844,43.2906,202400.0
2012-11-15 12:10:00,61.13,61.16,61.05,61.13,344000.0,43.2835,43.3047,43.2268,43.2835,344000.0
2012-11-15 12:20:00,61.13,61.13,60.99,61.06,220900.0,43.2835,43.2835,43.1844,43.2339,220900.0
2012-11-15 12:30:00,61.05,61.27,61.0,61.26,278300.0,43.2268,43.3826,43.1914,43.3755,278300.0
2012-11-15 12:40:00,61.27,61.28,61.05,61.2,207800.0,43.3826,43.3897,43.2268,43.3331,207800.0
2012-11-15 12:50:00,61.2,61.24,61.07,61.16,285100.0,43.3331,43.3614,43.241,43.3047,285100.0
2012-11-15 13:00:00,61.16,61.21,61.06,61.15,199200.0,43.3047,43.3401,43.2339,43.2976,199200.0
2012-11-15 13:10:00,61.16,61.37,61.15,61.36,256100.0,43.3047,43.4534,43.2976,43.4463,256100.0
2012-11-15 13:20:00,61.35,61.71,61.33,61.71,479600.0,43.4393,43.6942,43.4251,43.6942,479600.0
2012-11-15 13:30:00,61.71,61.79,61.66,61.77,343200.0,43.6942,43.7508,43.6588,43.7366,343200.0
2012-11-15 13:40:00,61.77,61.82,61.7,61.8,387800.0,43.7366,43.772,43.6871,43.7579,387800.0
2012-11-15 13:50:00,61.79,61.92,61.79,61.9,244400.0,43.7508,43.8429,43.7508,43.8287,244400.0
2012-11-15 14:00:00,61.9,61.93,61.71,61.75,292800.0,43.8287,43.8499,43.6942,43.7225,292800.0
2012-11-15 14:10:00,61.75,61.84,61.64,61.7,251600.0,43.7225,43.7862,43.6446,43.6871,251600.0
2012-11-15 14:20:00,61.69,61.71,61.57,61.64,128400.0,43.68,43.6942,43.595,43.6446,128400.0
2012-11-15 14:30:00,61.65,61.65,61.5,61.56,181700.0,43.6517,43.6517,43.5455,43.588,181700.0
2012-11-15 14:40:00,61.57,61.63,61.48,61.54,237200.0,43.595,43.6375,43.5313,43.5738,237200.0
2012-11-15 14:50:00,61.54,61.61,61.51,61.51,155900.0,43.5738,43.6234,43.5525,43.5525,155900.0
2012-11-15 15:00:00,61.51,61.52,61.19,61.25,402400.0,43.5525,43.5596,43.326,43.3685,402400.0
2012-11-15 15:10:00,61.25,61.33,61.19,61.22,343900.0,43.3685,43.4251,43.326,43.3472,343900.0
2012-11-15 15:20:00,61.22,61.31,61.2,61.22,301400.0,43.3472,43.4109,43.3331,43.3472,301400.0
2012-11-15 15:30:00,61.22,61.29,61.13,61.25,446400.0,43.3472,43.3968,43.2835,43.3685,446400.0
2012-11-15 15:40:00,61.25,61.49,61.23,61.36,581700.0,43.3685,43.5384,43.3543,43.4463,581700.0
2012-11-15 15:50:00,61.37,61.44,61.27,61.29,747400.0,43.4534,43.503,43.3826,43.3968,747400.0
2012-11-16 09:30:00,61.38,61.59,61.2,61.22,1855600.0,43.4605,43.6092,43.3331,43.3472,1855600.0
2012-11-16 09:40:00,61.23,61.28,60.75,60.78,562300.0,43.3543,43.3897,43.0144,43.0357,562300.0
2012-11-16 09:50:00,60.77,61.0,60.76,60.96,489400.0,43.0286,43.1914,43.0215,43.1631,489400.0
2012-11-16 10:00:00,60.97,61.02,60.79,61.02,605200.0,43.1702,43.2056,43.0427,43.2056,605200.0
2012-11-16 10:10:00,61.03,61.23,60.79,61.04,522400.0,43.2127,43.3543,43.0427,43.2198,522400.0
2012-11-16 10:20:00,61.04,61.18,61.0,61.13,386100.0,43.2198,43.3189,43.1914,43.2835,386100.0
2012-11-16 10:30:00,61.14,61.31,61.1,61.3,263300.0,43.2906,43.4109,43.2622,43.4039,263300.0
2012-11-16 10:40:00,61.3,61.42,61.26,61.4,417600.0,43.4039,43.4888,43.3755,43.4747,417600.0
2012-11-16 10:50:00,61.4,61.56,61.37,61.54,668000.0,43.4747,43.588,43.4534,43.5738,668000.0
2012-11-16 11:00:00,61.54,61.54,61.36,61.38,303800.0,43.5738,43.5738,43.4463,43.4605,303800.0
2012-11-16 11:10:00,61.37,61.4,61.06,61.07,283300.0,43.4534,43.4747,43.2339,43.241,283300.0
2012-11-16 11:20:00,61.06,61.18,60.8,60.83,272100.0,43.2339,43.3189,43.0498,43.0711,272100.0
2012-11-16 11:30:00,60.84,61.01,60.8,60.98,238700.0,43.0782,43.1985,43.0498,43.1773,238700.0
2012-11-16 11:40:00,60.98,61.51,60.96,61.43,621200.0,43.1773,43.5525,43.1631,43.4959,621200.0
2012-11-16 11:50:00,61.43,61.66,61.37,61.64,310300.0,43.4959,43.6588,43.4534,43.6446,310300.0
2012-11-16 12:00:00,61.64,61.73,61.54,61.67,336100.0,43.6446,43.7083,43.5738,43.6658,336100.0
2012-11-16 12:10:00,61.64,61.68,61.42,61.5,426400.0,43.6446,43.6729,43.4888,43.5455,426400.0
2012-11-16 12:20:00,61.5,61.63,61.39,61.57,245700.0,43.5455,43.6375,43.4676,43.595,245700.0
2012-11-16 12:30:00,61.57,61.78,61.54,61.76,393900.0,43.595,43.7437,43.5738,43.7296,393900.0
2012-11-16 12:40:00,61.76,61.84,61.69,61.74,200000.0,43.7296,43.7862,43.68,43.7154,200000.0
2012-11-16 12:50:00,61.74,61.76,61.61,61.64,151900.0,43.7154,43.7296,43.6234,43.6446,151900.0
2012-11-16 13:00:00,61.62,61.73,61.53,61.71,125500.0,43.6304,43.7083,43.5667,43.6942,125500.0
2012-11-16 13:10:00,61.7,61.72,61.59,61.6,138100.0,43.6871,43.7012,43.6092,43.6163,138100.0
2012-11-16 13:20:00,61.59,61.66,61.54,61.61,97200.0,43.6092,43.6588,43.5738,43.6234,97200.0
2012-11-16 13:30:00,61.62,61.66,61.52,61.53,118800.0,43.6304,43.6588,43.5596,43.5667,118800.0
2012-11-16 13:40:00,61.53,61.59,61.5,61.51,131700.0,43.5667,43.6092,43.5455,43.5525,131700.0
2012-11-16 13:50:00,61.52,61.67,61.5,61.66,215900.0,43.5596,43.6658,43.5455,43.6588,215900.0
2012-11-16 14:00:00,61.66,61.68,61.54,61.56,237000.0,43.6588,43.6729,43.5738,43.588,237000.0
2012-11-16 14:10:00,61.56,61.56,61.42,61.53,152600.0,43.588,43.588,43.4888,43.5667,152600.0
2012-11-16 14:20:00,61.53,61.58,61.46,61.57,185000.0,43.5667,43.6021,43.5171,43.595,185000.0
2012-11-16 14:30:00,61.57,61.6,61.41,61.52,204400.0,43.595,43.6163,43.4817,43.5596,204400.0
2012-11-16 14:40:00,61.53,61.62,61.5,61.57,142900.0,43.5667,43.6304,43.5455,43.595,142900.0
2012-11-16 14:50:00,61.57,61.7,61.55,61.62,181600.0,43.595,43.6871,43.5809,43.6304,181600.0
2012-11-16 15:00:00,61.62,61.64,61.49,61.62,215200.0,43.6304,43.6446,43.5384,43.6304,215200.0
2012-11-16 15:10:00,61.62,61.72,61.57,61.69,373500.0,43.6304,43.7012,43.595,43.68,373500.0
2012-11-16 15:20:00,61.69,61.76,61.62,61.73,368600.0,43.68,43.7296,43.6304,43.7083,368600.0
2012-11-16 15:30:00,61.73,61.98,61.73,61.95,356900.0,43.7083,43.8853,43.7083,43.8641,356900.0
2012-11-16 15:40:00,61.95,62.03,61.79,61.84,623300.0,43.8641,43.9207,43.7508,43.7862,623300.0
2012-11-16 15:50:00,61.84,62.0,61.84,61.91,1124500.0,43.7862,43.8995,43.7862,43.8358,1124500.0
2012-11-19 09:30:00,62.5,62.55,62.22,62.4,1071200.0,44.2535,44.2889,44.0553,44.1827,1071200.0
2012-11-19 09:40:00,62.38,62.44,62.29,62.38,597700.0,44.1686,44.211,44.1048,44.1686,597700.0
2012-11-19 09:50:00,62.39,62.45,62.34,62.4,302000.0,44.1756,44.2181,44.1402,44.1827,302000.0
2012-11-19 10:00:00,62.4,62.45,62.23,62.36,351100.0,44.1827,44.2181,44.0624,44.1544,351100.0
2012-11-19 10:10:00,62.36,62.38,62.24,62.33,360000.0,44.1544,44.1686,44.0694,44.1332,360000.0
2012-11-19 10:20:00,62.34,62.36,62.19,62.28,357400.0,44.1402,44.1544,44.034,44.0978,357400.0
2012-11-19 10:30:00,62.29,62.35,62.25,62.28,331400.0,44.1048,44.1473,44.0765,44.0978,331400.0
2012-11-19 10:40:00,62.28,62.42,62.27,62.39,340500.0,44.0978,44.1969,44.0907,44.1756,340500.0
2012-11-19 10:50:00,62.39,62.41,62.21,62.26,263000.0,44.1756,44.1898,44.0482,44.0836,263000.0
2012-11-19 11:00:00,62.26,62.36,62.23,62.25,210300.0,44.0836,44.1544,44.0624,44.0765,210300.0
2012-11-19 11:10:00,62.24,62.31,62.11,62.28,312800.0,44.0694,44.119,43.9774,44.0978,312800.0
2012-11-19 11:20:00,62.28,62.36,62.24,62.3,227200.0,44.0978,44.1544,44.0694,44.1119,227200.0
2012-11-19 11:30:00,62.3,62.36,62.19,62.31,358800.0,44.1119,44.1544,44.034,44.119,358800.0
2012-11-19 11:40:00,62.32,62.34,62.25,62.3,131200.0,44.1261,44.1402,44.0765,44.1119,131200.0
2012-11-19 11:50:00,62.3,62.32,62.25,62.27,108800.0,44.1119,44.1261,44.0765,44.0907,108800.0
2012-11-19 12:00:00,62.27,62.31,62.21,62.27,197200.0,44.0907,44.119,44.0482,44.0907,197200.0
2012-11-19 12:10:00,62.28,62.31,62.26,62.3,121400.0,44.0978,44.119,44.0836,44.1119,121400.0
2012-11-19 12:20:00,62.3,62.33,62.26,62.3,166600.0,44.1119,44.1332,44.0836,44.1119,166600.0
2012-11-19 12:30:00,62.3,62.34,62.25,62.25,109200.0,44.1119,44.1402,44.0765,44.0765,109200.0
2012-11-19 12:40:00,62.25,62.3,62.23,62.28,325400.0,44.0765,44.1119,44.0624,44.0978,325400.0
2012-11-19 12:50:00,62.27,62.28,62.13,62.13,238800.0,44.0907,44.0978,43.9915,43.9915,238800.0
2012-11-19 13:00:00,62.13,62.24,62.05,62.22,177500.0,43.9915,44.0694,43.9349,44.0553,177500.0
2012-11-19 13:10:00,62.23,62.23,62.13,62.15,69200.0,44.0624,44.0624,43.9915,44.0057,69200.0
2012-11-19 13:20:00,62.14,62.18,62.08,62.14,132500.0,43.9986,44.0269,43.9561,43.9986,132500.0
2012-11-19 13:30:00,62.15,62.22,62.12,62.16,126600.0,44.0057,44.0553,43.9845,44.0128,126600.0
2012-11-19 13:40:00,62.16,62.18,62.1,62.14,149500.0,44.0128,44.0269,43.9703,43.9986,149500.0
2012-11-19 13:50:00,62.14,62.18,62.12,62.17,137600.0,43.9986,44.0269,43.9845,44.0199,137600.0
2012-11-19 14:00:00,62.17,62.19,62.12,62.15,184900.0,44.0199,44.034,43.9845,44.0057,184900.0
2012-11-19 14:10:00,62.15,62.25,62.14,62.25,142100.0,44.0057,44.0765,43.9986,44.0765,142100.0
2012-11-19 14:20:00,62.24,62.3,62.23,62.27,139700.0,44.0694,44.1119,44.0624,44.0907,139700.0
2012-11-19 14:30:00,62.26,62.31,62.2,62.22,139000.0,44.0836,44.119,44.0411,44.0553,139000.0
2012-11-19 14:40:00,62.21,62.3,62.18,62.26,252400.0,44.0482,44.1119,44.0269,44.0836,252400.0
2012-11-19 14:50:00,62.26,62.3,62.22,62.28,181100.0,44.0836,44.1119,44.0553,44.0978,181100.0
2012-11-19 15:00:00,62.27,62.28,62.15,62.15,167600.0,44.0907,44.0978,44.0057,44.0057,167600.0
2012-11-19 15:10:00,62.15,62.16,62.05,62.1,431000.0,44.0057,44.0128,43.9349,43.9703,431000.0
2012-11-19 15:20:00,62.1,62.12,62.06,62.11,335100.0,43.9703,43.9845,43.942,43.9774,335100.0
2012-11-19 15:30:00,62.11,62.13,62.05,62.06,387000.0,43.9774,43.9915,43.9349,43.942,387000.0
2012-11-19 15:40:00,62.07,62.13,62.05,62.1,293600.0,43.9491,43.9915,43.9349,43.9703,293600.0
2012-11-19 15:50:00,62.1,62.2,62.07,62.11,1115300.0,43.9703,44.0411,43.9491,43.9774,1115300.0
2012-11-20 09:30:00,61.95,62.03,61.69,61.88,579800.0,43.8641,43.9207,43.68,43.8145,579800.0
2012-11-20 09:40:00,61.88,61.92,61.6,61.85,480700.0,43.8145,43.8429,43.6163,43.7933,480700.0
2012-11-20 09:50:00,61.86,61.9,61.66,61.75,422200.0,43.8004,43.8287,43.6588,43.7225,422200.0
2012-11-20 10:00:00,61.75,61.8,61.66,61.71,229800.0,43.7225,43.7579,43.6588,43.6942,229800.0
2012-11-20 10:10:00,61.71,62.03,61.69,62.02,236400.0,43.6942,43.9207,43.68,43.9137,236400.0
2012-11-20 10:20:00,62.02,62.06,61.96,61.99,204100.0,43.9137,43.942,43.8712,43.8924,204100.0
2012-11-20 10:30:00,61.99,62.02,61.92,61.96,153100.0,43.8924,43.9137,43.8429,43.8712,153100.0
2012-11-20 10:40:00,61.96,62.08,61.95,62.07,310100.0,43.8712,43.9561,43.8641,43.9491,310100.0
2012-11-20 10:50:00,62.07,62.08,62.0,62.05,227400.0,43.9491,43.9561,43.8995,43.9349,227400.0
2012-11-20 11:00:00,62.06,62.07,61.94,62.03,271000.0,43.942,43.9491,43.857,43.9207,271000.0
2012-11-20 11:10:00,62.03,62.08,61.99,62.06,169700.0,43.9207,43.9561,43.8924,43.942,169700.0
2012-11-20 11:20:00,62.07,62.28,62.07,62.2,215800.0,43.9491,44.0978,43.9491,44.0411,215800.0
2012-11-20 11:30:00,62.2,62.23,62.15,62.21,169100.0,44.0411,44.0624,44.0057,44.0482,169100.0
2012-11-20 11:40:00,62.21,62.32,62.18,62.19,226300.0,44.0482,44.1261,44.0269,44.034,226300.0
2012-11-20 11:50:00,62.19,62.33,62.17,62.27,248000.0,44.034,44.1332,44.0199,44.0907,248000.0
2012-11-20 12:00:00,62.29,62.31,62.17,62.19,113600.0,44.1048,44.119,44.0199,44.034,113600.0
2012-11-20 12:10:00,62.19,62.23,62.01,62.04,237600.0,44.034,44.0624,43.9066,43.9278,237600.0
2012-11-20 12:20:00,62.04,62.06,61.9,62.0,170800.0,43.9278,43.942,43.8287,43.8995,170800.0
2012-11-20 12:30:00,62.0,62.01,61.92,61.94,108000.0,43.8995,43.9066,43.8429,43.857,108000.0
2012-11-20 12:40:00,61.93,61.94,61.88,61.92,146400.0,43.8499,43.857,43.8145,43.8429,146400.0
2012-11-20 12:50:00,61.91,61.98,61.89,61.92,104900.0,43.8358,43.8853,43.8216,43.8429,104900.0
2012-11-20 13:00:00,61.92,61.97,61.7,61.7,211800.0,43.8429,43.8783,43.6871,43.6871,211800.0
2012-11-20 13:10:00,61.69,61.7,61.47,61.51,222400.0,43.68,43.6871,43.5242,43.5525,222400.0
2012-11-20 13:20:00,61.5,61.64,61.38,61.39,248500.0,43.5455,43.6446,43.4605,43.4676,248500.0
2012-11-20 13:30:00,61.4,61.65,61.4,61.58,154100.0,43.4747,43.6517,43.4747,43.6021,154100.0
2012-11-20 13:40:00,61.6,61.73,61.54,61.72,181700.0,43.6163,43.7083,43.5738,43.7012,181700.0
2012-11-20 13:50:00,61.73,61.86,61.69,61.85,193400.0,43.7083,43.8004,43.68,43.7933,193400.0
2012-11-20 14:00:00,61.84,61.85,61.76,61.79,96100.0,43.7862,43.7933,43.7296,43.7508,96100.0
2012-11-20 14:10:00,61.8,61.98,61.79,61.92,249600.0,43.7579,43.8853,43.7508,43.8429,249600.0
2012-11-20 14:20:00,61.92,61.94,61.79,61.79,196000.0,43.8429,43.857,43.7508,43.7508,196000.0
2012-11-20 14:30:00,61.8,61.81,61.72,61.75,138300.0,43.7579,43.765,43.7012,43.7225,138300.0
2012-11-20 14:40:00,61.75,61.94,61.75,61.91,272300.0,43.7225,43.857,43.7225,43.8358,272300.0
2012-11-20 14:50:00,61.91,62.01,61.91,61.95,222500.0,43.8358,43.9066,43.8358,43.8641,222500.0
2012-11-20 15:00:00,61.95,62.08,61.94,62.0,379200.0,43.8641,43.9561,43.857,43.8995,379200.0
2012-11-20 15:10:00,62.0,62.06,61.98,62.0,225400.0,43.8995,43.942,43.8853,43.8995,225400.0
2012-11-20 15:20:00,62.0,62.0,61.9,61.95,191800.0,43.8995,43.8995,43.8287,43.8641,191800.0
2012-11-20 15:30:00,61.95,62.06,61.94,62.0,223300.0,43.8641,43.942,43.857,43.8995,223300.0
2012-11-20 15:40:00,62.0,62.09,61.95,62.08,288300.0,43.8995,43.9632,43.8641,43.9561,288300.0
2012-11-20 15:50:00,62.07,62.15,62.04,62.15,492700.0,43.9491,44.0057,43.9278,44.0057,492700.0
2012-11-21 09:30:00,62.17,62.17,61.88,62.15,731100.0,44.0199,44.0199,43.8145,44.0057,731100.0
2012-11-21 09:40:00,62.15,62.42,62.15,62.33,302800.0,44.0057,44.1969,44.0057,44.1332,302800.0
2012-11-21 09:50:00,62.33,62.43,62.22,62.41,200300.0,44.1332,44.204,44.0553,44.1898,200300.0
2012-11-21 10:00:00,62.41,62.44,62.29,62.4,220600.0,44.1898,44.211,44.1048,44.1827,220600.0
2012-11-21 10:10:00,62.4,62.5,62.38,62.45,283600.0,44.1827,44.2535,44.1686,44.2181,283600.0
2012-11-21 10:20:00,62.47,62.51,62.32,62.48,233900.0,44.2323,44.2606,44.1261,44.2394,233900.0
2012-11-21 10:30:00,62.47,62.55,62.42,62.44,261500.0,44.2323,44.2889,44.1969,44.211,261500.0
2012-11-21 10:40:00,62.43,62.46,62.03,62.12,290400.0,44.204,44.2252,43.9207,43.9845,290400.0
2012-11-21 10:50:00,62.12,62.29,62.11,62.24,253900.0,43.9845,44.1048,43.9774,44.0694,253900.0
2012-11-21 11:00:00,62.24,62.39,62.24,62.33,86000.0,44.0694,44.1756,44.0694,44.1332,86000.0
2012-11-21 11:10:00,62.34,62.43,62.33,62.39,133600.0,44.1402,44.204,44.1332,44.1756,133600.0
2012-11-21 11:20:00,62.38,62.44,62.35,62.43,110500.0,44.1686,44.211,44.1473,44.204,110500.0
2012-11-21 11:30:00,62.43,62.44,62.27,62.34,91400.0,44.204,44.211,44.0907,44.1402,91400.0
2012-11-21 11:40:00,62.34,62.34,62.26,62.27,96900.0,44.1402,44.1402,44.0836,44.0907,96900.0
2012-11-21 11:50:00,62.27,62.36,62.26,62.33,189200.0,44.0907,44.1544,44.0836,44.1332,189200.0
2012-11-21 12:00:00,62.34,62.36,62.28,62.29,82000.0,44.1402,44.1544,44.0978,44.1048,82000.0
2012-11-21 12:10:00,62.3,62.38,62.29,62.32,82400.0,44.1119,44.1686,44.1048,44.1261,82400.0
2012-11-21 12:20:00,62.33,62.34,62.28,62.29,122700.0,44.1332,44.1402,44.0978,44.1048,122700.0
2012-11-21 12:30:00,62.29,62.37,62.26,62.27,210900.0,44.1048,44.1615,44.0836,44.0907,210900.0
2012-11-21 12:40:00,62.28,62.33,62.26,62.28,394400.0,44.0978,44.1332,44.0836,44.0978,394400.0
2012-11-21 12:50:00,62.28,62.31,62.26,62.3,159900.0,44.0978,44.119,44.0836,44.1119,159900.0
2012-11-21 13:00:00,62.3,62.31,62.21,62.23,162700.0,44.1119,44.119,44.0482,44.0624,162700.0
2012-11-21 13:10:00,62.24,62.27,62.15,62.16,132900.0,44.0694,44.0907,44.0057,44.0128,132900.0
2012-11-21 13:20:00,62.16,62.29,62.14,62.27,136500.0,44.0128,44.1048,43.9986,44.0907,136500.0
2012-11-21 13:30:00,62.28,62.31,62.27,62.3,86400.0,44.0978,44.119,44.0907,44.1119,86400.0
2012-11-21 13:40:00,62.3,62.32,62.26,62.3,116200.0,44.1119,44.1261,44.0836,44.1119,116200.0
2012-11-21 13:50:00,62.3,62.33,62.28,62.3,79700.0,44.1119,44.1332,44.0978,44.1119,79700.0
2012-11-21 14:00:00,62.3,62.32,62.28,62.31,85000.0,44.1119,44.1261,44.0978,44.119,85000.0
2012-11-21 14:10:00,62.31,62.33,62.27,62.28,85200.0,44.119,44.1332,44.0907,44.0978,85200.0
2012-11-21 14:20:00,62.29,62.31,62.25,62.29,116200.0,44.1048,44.119,44.0765,44.1048,116200.0
2012-11-21 14:30:00,62.3,62.31,62.27,62.29,67200.0,44.1119,44.119,44.0907,44.1048,67200.0
2012-11-21 14:40:00,62.29,62.31,62.26,62.28,80300.0,44.1048,44.119,44.0836,44.0978,80300.0
2012-11-21 14:50:00,62.28,62.29,62.26,62.28,62300.0,44.0978,44.1048,44.0836,44.0978,62300.0
2012-11-21 15:00:00,62.27,62.3,62.23,62.23,169200.0,44.0907,44.1119,44.0624,44.0624,169200.0
2012-11-21 15:10:00,62.24,62.32,62.22,62.31,106500.0,44.0694,44.1261,44.0553,44.119,106500.0
2012-11-21 15:20:00,62.3,62.31,62.18,62.2,137900.0,44.1119,44.119,44.0269,44.0411,137900.0
2012-11-21 15:30:00,62.2,62.23,62.15,62.21,163100.0,44.0411,44.0624,44.0057,44.0482,163100.0
2012-11-21 15:40:00,62.21,62.23,62.18,62.19,212300.0,44.0482,44.0624,44.0269,44.034,212300.0
2012-11-21 15:50:00,62.18,62.22,62.13,62.14,458700.0,44.0269,44.0553,43.9915,43.9986,458700.0
2012-11-23 09:30:00,62.35,62.54,62.2,62.24,333700.0,44.1473,44.2818,44.0411,44.0694,333700.0
2012-11-23 09:40:00,62.23,62.6,62.22,62.59,182900.0,44.0624,44.3243,44.0553,44.3173,182900.0
2012-11-23 09:50:00,62.58,62.6,62.41,62.46,180900.0,44.3102,44.3243,44.1898,44.2252,180900.0
2012-11-23 10:00:00,62.47,62.54,62.46,62.48,197300.0,44.2323,44.2818,44.2252,44.2394,197300.0
2012-11-23 10:10:00,62.48,62.55,62.42,62.52,193300.0,44.2394,44.2889,44.1969,44.2677,193300.0
2012-11-23 10:20:00,62.53,62.88,62.52,62.81,387600.0,44.2748,44.5226,44.2677,44.473,387600.0
2012-11-23 10:30:00,62.81,62.85,62.76,62.76,124900.0,44.473,44.5013,44.4376,44.4376,124900.0
2012-11-23 10:40:00,62.77,62.79,62.7,62.75,98800.0,44.4447,44.4589,44.3951,44.4305,98800.0
2012-11-23 10:50:00,62.75,62.88,62.75,62.85,186700.0,44.4305,44.5226,44.4305,44.5013,186700.0
2012-11-23 11:00:00,62.85,62.88,62.78,62.87,171100.0,44.5013,44.5226,44.4518,44.5155,171100.0
2012-11-23 11:10:00,62.88,62.93,62.87,62.89,139000.0,44.5226,44.558,44.5155,44.5297,139000.0
2012-11-23 11:20:00,62.9,62.92,62.85,62.88,111300.0,44.5367,44.5509,44.5013,44.5226,111300.0
2012-11-23 11:30:00,62.89,62.9,62.79,62.81,108200.0,44.5297,44.5367,44.4589,44.473,108200.0
2012-11-23 11:40:00,62.82,62.83,62.77,62.81,128500.0,44.4801,44.4872,44.4447,44.473,128500.0
2012-11-23 11:50:00,62.82,62.86,62.8,62.83,62100.0,44.4801,44.5084,44.4659,44.4872,62100.0
2012-11-23 12:00:00,62.83,62.88,62.78,62.78,115800.0,44.4872,44.5226,44.4518,44.4518,115800.0
2012-11-23 12:10:00,62.79,62.8,62.75,62.75,110100.0,44.4589,44.4659,44.4305,44.4305,110100.0
2012-11-23 12:20:00,62.75,62.75,62.7,62.75,114900.0,44.4305,44.4305,44.3951,44.4305,114900.0
2012-11-23 12:30:00,62.75,62.92,62.73,62.91,225100.0,44.4305,44.5509,44.4164,44.5438,225100.0
2012-11-23 12:40:00,62.91,62.98,62.88,62.97,294600.0,44.5438,44.5934,44.5226,44.5863,294600.0
2012-11-23 12:50:00,62.98,63.16,62.97,63.13,776200.0,44.5934,44.7208,44.5863,44.6996,776200.0
2012-11-26 09:30:00,62.75,63.04,62.55,62.61,550200.0,44.4305,44.6359,44.2889,44.3314,550200.0
2012-11-26 09:40:00,62.62,62.86,62.59,62.85,230100.0,44.3385,44.5084,44.3173,44.5013,230100.0
2012-11-26 09:50:00,62.84,62.85,62.69,62.7,272800.0,44.4943,44.5013,44.3881,44.3951,272800.0
2012-11-26 10:00:00,62.7,62.85,62.65,62.77,525600.0,44.3951,44.5013,44.3597,44.4447,525600.0
2012-11-26 10:10:00,62.76,62.76,62.57,62.66,276500.0,44.4376,44.4376,44.3031,44.3668,276500.0
2012-11-26 10:20:00,62.67,62.68,62.58,62.62,212800.0,44.3739,44.381,44.3102,44.3385,212800.0
2012-11-26 10:30:00,62.62,62.69,62.61,62.65,233500.0,44.3385,44.3881,44.3314,44.3597,233500.0
2012-11-26 10:40:00,62.65,62.7,62.6,62.65,208800.0,44.3597,44.3951,44.3243,44.3597,208800.0
2012-11-26 10:50:00,62.65,62.72,62.61,62.61,214600.0,44.3597,44.4093,44.3314,44.3314,214600.0
2012-11-26 11:00:00,62.61,62.62,62.38,62.45,289800.0,44.3314,44.3385,44.1686,44.2181,289800.0
2012-11-26 11:10:00,62.44,62.44,62.27,62.27,201800.0,44.211,44.211,44.0907,44.0907,201800.0
2012-11-26 11:20:00,62.28,62.28,62.04,62.11,479800.0,44.0978,44.0978,43.9278,43.9774,479800.0
2012-11-26 11:30:00,62.11,62.16,62.1,62.15,307800.0,43.9774,44.0128,43.9703,44.0057,307800.0
2012-11-26 11:40:00,62.15,62.24,62.11,62.19,283300.0,44.0057,44.0694,43.9774,44.034,283300.0
2012-11-26 11:50:00,62.19,62.21,62.14,62.21,232800.0,44.034,44.0482,43.9986,44.0482,232800.0
2012-11-26 12:00:00,62.21,62.25,62.21,62.24,153500.0,44.0482,44.0765,44.0482,44.0694,153500.0
2012-11-26 12:10:00,62.24,62.29,62.24,62.27,216100.0,44.0694,44.1048,44.0694,44.0907,216100.0
2012-11-26 12:20:00,62.28,62.37,62.28,62.35,197600.0,44.0978,44.1615,44.0978,44.1473,197600.0
2012-11-26 12:30:00,62.36,62.37,62.25,62.33,194000.0,44.1544,44.1615,44.0765,44.1332,194000.0
2012-11-26 12:40:00,62.33,62.43,62.32,62.43,152000.0,44.1332,44.204,44.1261,44.204,152000.0
2012-11-26 12:50:00,62.43,62.47,62.39,62.4,105300.0,44.204,44.2323,44.1756,44.1827,105300.0
2012-11-26 13:00:00,62.41,62.45,62.38,62.41,84900.0,44.1898,44.2181,44.1686,44.1898,84900.0
2012-11-26 13:10:00,62.41,62.46,62.36,62.46,122300.0,44.1898,44.2252,44.1544,44.2252,122300.0
2012-11-26 13:20:00,62.46,62.51,62.34,62.41,235500.0,44.2252,44.2606,44.1402,44.1898,235500.0
2012-11-26 13:30:00,62.41,62.5,62.41,62.46,123600.0,44.1898,44.2535,44.1898,44.2252,123600.0
2012-11-26 13:40:00,62.45,62.46,62.39,62.42,128300.0,44.2181,44.2252,44.1756,44.1969,128300.0
2012-11-26 13:50:00,62.41,62.48,62.4,62.47,104800.0,44.1898,44.2394,44.1827,44.2323,104800.0
2012-11-26 14:00:00,62.46,62.49,62.41,62.49,176300.0,44.2252,44.2464,44.1898,44.2464,176300.0
2012-11-26 14:10:00,62.49,62.54,62.46,62.48,91500.0,44.2464,44.2818,44.2252,44.2394,91500.0
2012-11-26 14:20:00,62.48,62.49,62.41,62.43,127800.0,44.2394,44.2464,44.1898,44.204,127800.0
2012-11-26 14:30:00,62.43,62.49,62.43,62.47,127200.0,44.204,44.2464,44.204,44.2323,127200.0
2012-11-26 14:40:00,62.48,62.48,62.43,62.47,122100.0,44.2394,44.2394,44.204,44.2323,122100.0
2012-11-26 14:50:00,62.47,62.5,62.46,62.46,269600.0,44.2323,44.2535,44.2252,44.2252,269600.0
2012-11-26 15:00:00,62.46,62.51,62.44,62.44,236800.0,44.2252,44.2606,44.211,44.211,236800.0
2012-11-26 15:10:00,62.44,62.47,62.4,62.41,155600.0,44.211,44.2323,44.1827,44.1898,155600.0
2012-11-26 15:20:00,62.4,62.47,62.39,62.45,169900.0,44.1827,44.2323,44.1756,44.2181,169900.0
2012-11-26 15:30:00,62.45,62.46,62.39,62.45,246800.0,44.2181,44.2252,44.1756,44.2181,246800.0
2012-11-26 15:40:00,62.44,62.47,62.42,62.46,262500.0,44.211,44.2323,44.1969,44.2252,262500.0
2012-11-26 15:50:00,62.47,62.5,62.41,62.5,591400.0,44.2323,44.2535,44.1898,44.2535,591400.0
2012-11-27 09:30:00,62.61,62.72,62.17,62.28,500700.0,44.3314,44.4093,44.0199,44.0978,500700.0
2012-11-27 09:40:00,62.29,62.36,62.22,62.33,302000.0,44.1048,44.1544,44.0553,44.1332,302000.0
2012-11-27 09:50:00,62.33,62.38,62.13,62.24,192000.0,44.1332,44.1686,43.9915,44.0694,192000.0
2012-11-27 10:00:00,62.24,62.27,62.03,62.08,238700.0,44.0694,44.0907,43.9207,43.9561,238700.0
2012-11-27 10:10:00,62.08,62.08,61.97,62.03,305700.0,43.9561,43.9561,43.8783,43.9207,305700.0
2012-11-27 10:20:00,62.02,62.17,61.99,62.14,263000.0,43.9137,44.0199,43.8924,43.9986,263000.0
2012-11-27 10:30:00,62.13,62.14,62.02,62.03,148200.0,43.9915,43.9986,43.9137,43.9207,148200.0
2012-11-27 10:40:00,62.03,62.06,61.93,62.05,216800.0,43.9207,43.942,43.8499,43.9349,216800.0
2012-11-27 10:50:00,62.06,62.07,61.96,61.97,137000.0,43.942,43.9491,43.8712,43.8783,137000.0
2012-11-27 11:00:00,61.98,62.18,61.98,62.14,154600.0,43.8853,44.0269,43.8853,43.9986,154600.0
2012-11-27 11:10:00,62.14,62.3,62.14,62.26,238800.0,43.9986,44.1119,43.9986,44.0836,238800.0
2012-11-27 11:20:00,62.26,62.29,62.21,62.27,114600.0,44.0836,44.1048,44.0482,44.0907,114600.0
2012-11-27 11:30:00,62.27,62.46,62.25,62.44,192200.0,44.0907,44.2252,44.0765,44.211,192200.0
2012-11-27 11:40:00,62.43,62.47,62.34,62.35,141800.0,44.204,44.2323,44.1402,44.1473,141800.0
2012-11-27 11:50:00,62.36,62.57,62.34,62.56,245000.0,44.1544,44.3031,44.1402,44.296,245000.0
2012-11-27 12:00:00,62.56,62.63,62.53,62.55,183100.0,44.296,44.3456,44.2748,44.2889,183100.0
2012-11-27 12:10:00,62.55,62.56,62.33,62.35,118100.0,44.2889,44.296,44.1332,44.1473,118100.0
2012-11-27 12:20:00,62.35,62.44,62.32,62.42,109300.0,44.1473,44.211,44.1261,44.1969,109300.0
2012-11-27 12:30:00,62.42,62.42,62.25,62.32,159900.0,44.1969,44.1969,44.0765,44.1261,159900.0
2012-11-27 12:40:00,62.32,62.45,62.31,62.45,112500.0,44.1261,44.2181,44.119,44.2181,112500.0
2012-11-27 12:50:00,62.45,62.52,62.43,62.46,149700.0,44.2181,44.2677,44.204,44.2252,149700.0
2012-11-27 13:00:00,62.46,62.5,62.37,62.48,93200.0,44.2252,44.2535,44.1615,44.2394,93200.0
2012-11-27 13:10:00,62.47,62.54,62.44,62.54,161300.0,44.2323,44.2818,44.211,44.2818,161300.0
2012-11-27 13:20:00,62.53,62.54,62.41,62.47,122800.0,44.2748,44.2818,44.1898,44.2323,122800.0
2012-11-27 13:30:00,62.47,62.52,62.44,62.47,84600.0,44.2323,44.2677,44.211,44.2323,84600.0
2012-11-27 13:40:00,62.47,62.55,62.42,62.54,177700.0,44.2323,44.2889,44.1969,44.2818,177700.0
2012-11-27 13:50:00,62.54,62.55,62.43,62.45,106200.0,44.2818,44.2889,44.204,44.2181,106200.0
2012-11-27 14:00:00,62.45,62.5,62.4,62.43,189300.0,44.2181,44.2535,44.1827,44.204,189300.0
2012-11-27 14:10:00,62.44,62.54,62.44,62.53,131100.0,44.211,44.2818,44.211,44.2748,131100.0
2012-11-27 14:20:00,62.53,62.55,62.29,62.32,364900.0,44.2748,44.2889,44.1048,44.1261,364900.0
2012-11-27 14:30:00,62.31,62.36,62.22,62.32,292700.0,44.119,44.1544,44.0553,44.1261,292700.0
2012-11-27 14:40:00,62.31,62.35,62.15,62.24,198100.0,44.119,44.1473,44.0057,44.0694,198100.0
2012-11-27 14:50:00,62.25,62.36,62.23,62.33,133100.0,44.0765,44.1544,44.0624,44.1332,133100.0
2012-11-27 15:00:00,62.33,62.44,62.33,62.43,161800.0,44.1332,44.211,44.1332,44.204,161800.0
2012-11-27 15:10:00,62.44,62.46,62.34,62.35,163900.0,44.211,44.2252,44.1402,44.1473,163900.0
2012-11-27 15:20:00,62.35,62.42,62.32,62.38,190900.0,44.1473,44.1969,44.1261,44.1686,190900.0
2012-11-27 15:30:00,62.38,62.44,62.18,62.2,342400.0,44.1686,44.211,44.0269,44.0411,342400.0
2012-11-27 15:40:00,62.21,62.28,62.11,62.27,394700.0,44.0482,44.0978,43.9774,44.0907,394700.0
2012-11-27 15:50:00,62.28,62.29,62.14,62.26,706300.0,44.0978,44.1048,43.9986,44.0836,706300.0
2012-11-28 09:30:00,61.86,62.12,61.77,61.94,407300.0,43.8004,43.9845,43.7366,43.857,407300.0
2012-11-28 09:40:00,61.94,62.03,61.75,61.94,244600.0,43.857,43.9207,43.7225,43.857,244600.0
2012-11-28 09:50:00,61.95,61.99,61.9,61.91,218800.0,43.8641,43.8924,43.8287,43.8358,218800.0
2012-11-28 10:00:00,61.91,61.94,61.69,61.71,246500.0,43.8358,43.857,43.68,43.6942,246500.0
2012-11-28 10:10:00,61.7,61.78,61.67,61.7,291500.0,43.6871,43.7437,43.6658,43.6871,291500.0
2012-11-28 10:20:00,61.7,62.09,61.67,61.87,632500.0,43.6871,43.9632,43.6658,43.8074,632500.0
2012-11-28 10:30:00,61.87,62.17,61.85,62.06,270600.0,43.8074,44.0199,43.7933,43.942,270600.0
2012-11-28 10:40:00,62.07,62.11,61.98,62.07,161600.0,43.9491,43.9774,43.8853,43.9491,161600.0
2012-11-28 10:50:00,62.07,62.08,61.93,62.03,158800.0,43.9491,43.9561,43.8499,43.9207,158800.0
2012-11-28 11:00:00,62.03,62.1,61.94,61.96,146300.0,43.9207,43.9703,43.857,43.8712,146300.0
2012-11-28 11:10:00,61.96,62.2,61.96,62.18,223400.0,43.8712,44.0411,43.8712,44.0269,223400.0
2012-11-28 11:20:00,62.19,62.23,62.06,62.16,135500.0,44.034,44.0624,43.942,44.0128,135500.0
2012-11-28 11:30:00,62.17,62.18,62.1,62.16,117900.0,44.0199,44.0269,43.9703,44.0128,117900.0
2012-11-28 11:40:00,62.16,62.17,62.07,62.09,132300.0,44.0128,44.0199,43.9491,43.9632,132300.0
2012-11-28 11:50:00,62.1,62.12,62.03,62.03,97900.0,43.9703,43.9845,43.9207,43.9207,97900.0
2012-11-28 12:00:00,62.04,62.06,61.87,61.97,189200.0,43.9278,43.942,43.8074,43.8783,189200.0
2012-11-28 12:10:00,61.98,62.32,61.92,62.22,197100.0,43.8853,44.1261,43.8429,44.0553,197100.0
2012-11-28 12:20:00,62.23,62.3,62.17,62.24,153500.0,44.0624,44.1119,44.0199,44.0694,153500.0
2012-11-28 12:30:00,62.24,62.4,62.24,62.38,141500.0,44.0694,44.1827,44.0694,44.1686,141500.0
2012-11-28 12:40:00,62.39,62.4,62.31,62.34,113200.0,44.1756,44.1827,44.119,44.1402,113200.0
2012-11-28 12:50:00,62.34,62.37,62.26,62.34,103000.0,44.1402,44.1615,44.0836,44.1402,103000.0
2012-11-28 13:00:00,62.34,62.4,62.21,62.21,113200.0,44.1402,44.1827,44.0482,44.0482,113200.0
2012-11-28 13:10:00,62.22,62.28,62.2,62.2,72300.0,44.0553,44.0978,44.0411,44.0411,72300.0
2012-11-28 13:20:00,62.19,62.2,62.13,62.19,100000.0,44.034,44.0411,43.9915,44.034,100000.0
2012-11-28 13:30:00,62.19,62.38,62.18,62.29,166000.0,44.034,44.1686,44.0269,44.1048,166000.0
2012-11-28 13:40:00,62.3,62.36,62.29,62.35,100800.0,44.1119,44.1544,44.1048,44.1473,100800.0
2012-11-28 13:50:00,62.36,62.39,62.33,62.36,97700.0,44.1544,44.1756,44.1332,44.1544,97700.0
2012-11-28 14:00:00,62.36,62.47,62.34,62.45,223300.0,44.1544,44.2323,44.1402,44.2181,223300.0
2012-11-28 14:10:00,62.46,62.48,62.38,62.41,238600.0,44.2252,44.2394,44.1686,44.1898,238600.0
2012-11-28 14:20:00,62.4,62.42,62.37,62.4,93100.0,44.1827,44.1969,44.1615,44.1827,93100.0
2012-11-28 14:30:00,62.39,62.43,62.35,62.42,132400.0,44.1756,44.204,44.1473,44.1969,132400.0
2012-11-28 14:40:00,62.42,62.46,62.4,62.41,100600.0,44.1969,44.2252,44.1827,44.1898,100600.0
2012-11-28 14:50:00,62.4,62.46,62.37,62.43,86800.0,44.1827,44.2252,44.1615,44.204,86800.0
2012-11-28 15:00:00,62.44,62.47,62.4,62.44,121600.0,44.211,44.2323,44.1827,44.211,121600.0
2012-11-28 15:10:00,62.44,62.48,62.41,62.41,119800.0,44.211,44.2394,44.1898,44.1898,119800.0
2012-11-28 15:20:00,62.41,62.58,62.39,62.57,218500.0,44.1898,44.3102,44.1756,44.3031,218500.0
2012-11-28 15:30:00,62.57,62.6,62.51,62.57,213400.0,44.3031,44.3243,44.2606,44.3031,213400.0
2012-11-28 15:40:00,62.56,62.63,62.52,62.59,304500.0,44.296,44.3456,44.2677,44.3173,304500.0
2012-11-28 15:50:00,62.59,62.68,62.58,62.65,670100.0,44.3173,44.381,44.3102,44.3597,670100.0
2012-11-29 09:30:00,63.05,63.3,63.02,63.22,597900.0,44.643,44.82,44.6217,44.7633,597900.0
2012-11-29 09:40:00,63.21,63.3,63.08,63.08,370600.0,44.7562,44.82,44.6642,44.6642,370600.0
2012-11-29 09:50:00,63.08,63.22,63.05,63.21,247700.0,44.6642,44.7633,44.643,44.7562,247700.0
2012-11-29 10:00:00,63.22,63.36,63.02,63.02,395500.0,44.7633,44.8625,44.6217,44.6217,395500.0
2012-11-29 10:10:00,63.03,63.08,62.88,63.07,353900.0,44.6288,44.6642,44.5226,44.6571,353900.0
2012-11-29 10:20:00,63.08,63.23,63.07,63.21,378300.0,44.6642,44.7704,44.6571,44.7562,378300.0
2012-11-29 10:30:00,63.21,63.25,63.15,63.17,276900.0,44.7562,44.7846,44.7138,44.7279,276900.0
2012-11-29 10:40:00,63.18,63.31,63.16,63.28,217600.0,44.735,44.8271,44.7208,44.8058,217600.0
2012-11-29 10:50:00,63.28,63.4,63.25,63.36,320700.0,44.8058,44.8908,44.7846,44.8625,320700.0
2012-11-29 11:00:00,63.36,63.48,63.36,63.48,323700.0,44.8625,44.9474,44.8625,44.9474,323700.0
2012-11-29 11:10:00,63.48,63.53,63.46,63.49,385700.0,44.9474,44.9828,44.9333,44.9545,385700.0
2012-11-29 11:20:00,63.48,63.53,63.4,63.41,255000.0,44.9474,44.9828,44.8908,44.8979,255000.0
2012-11-29 11:30:00,63.42,63.48,63.4,63.47,171700.0,44.9049,44.9474,44.8908,44.9403,171700.0
2012-11-29 11:40:00,63.46,63.48,63.13,63.34,673600.0,44.9333,44.9474,44.6996,44.8483,673600.0
2012-11-29 11:50:00,63.36,63.4,63.22,63.27,235400.0,44.8625,44.8908,44.7633,44.7987,235400.0
2012-11-29 12:00:00,63.28,63.32,63.13,63.25,241500.0,44.8058,44.8341,44.6996,44.7846,241500.0
2012-11-29 12:10:00,63.25,63.48,63.22,63.45,191300.0,44.7846,44.9474,44.7633,44.9262,191300.0
2012-11-29 12:20:00,63.44,63.47,63.39,63.4,154800.0,44.9191,44.9403,44.8837,44.8908,154800.0
2012-11-29 12:30:00,63.39,63.49,63.38,63.47,169500.0,44.8837,44.9545,44.8766,44.9403,169500.0
2012-11-29 12:40:00,63.46,63.53,63.45,63.5,158600.0,44.9333,44.9828,44.9262,44.9616,158600.0
2012-11-29 12:50:00,63.5,63.53,63.46,63.47,173500.0,44.9616,44.9828,44.9333,44.9403,173500.0
2012-11-29 13:00:00,63.49,63.54,63.43,63.43,130300.0,44.9545,44.9899,44.912,44.912,130300.0
2012-11-29 13:10:00,63.43,63.52,63.4,63.48,295000.0,44.912,44.9757,44.8908,44.9474,295000.0
2012-11-29 13:20:00,63.47,63.51,63.43,63.49,201100.0,44.9403,44.9687,44.912,44.9545,201100.0
2012-11-29 13:30:00,63.5,63.68,63.5,63.64,257800.0,44.9616,45.089,44.9616,45.0607,257800.0
2012-11-29 13:40:00,63.65,63.65,63.55,63.57,173500.0,45.0678,45.0678,44.997,45.0111,173500.0
2012-11-29 13:50:00,63.57,63.67,63.57,63.65,155600.0,45.0111,45.082,45.0111,45.0678,155600.0
2012-11-29 14:00:00,63.65,63.67,63.58,63.59,152300.0,45.0678,45.082,45.0182,45.0253,152300.0
2012-11-29 14:10:00,63.6,63.6,63.5,63.57,184400.0,45.0324,45.0324,44.9616,45.0111,184400.0
2012-11-29 14:20:00,63.58,63.62,63.51,63.51,214300.0,45.0182,45.0465,44.9687,44.9687,214300.0
2012-11-29 14:30:00,63.51,63.55,63.49,63.54,151400.0,44.9687,44.997,44.9545,44.9899,151400.0
2012-11-29 14:40:00,63.55,63.6,63.52,63.6,190000.0,44.997,45.0324,44.9757,45.0324,190000.0
2012-11-29 14:50:00,63.6,63.62,63.56,63.57,119800.0,45.0324,45.0465,45.0041,45.0111,119800.0
2012-11-29 15:00:00,63.58,63.58,63.41,63.44,268700.0,45.0182,45.0182,44.8979,44.9191,268700.0
2012-11-29 15:10:00,63.43,63.44,63.34,63.36,269400.0,44.912,44.9191,44.8483,44.8625,269400.0
2012-11-29 15:20:00,63.36,63.39,63.24,63.32,294000.0,44.8625,44.8837,44.7775,44.8341,294000.0
2012-11-29 15:30:00,63.33,63.37,63.28,63.32,317700.0,44.8412,44.8695,44.8058,44.8341,317700.0
2012-11-29 15:40:00,63.32,63.45,63.31,63.44,495300.0,44.8341,44.9262,44.8271,44.9191,495300.0
2012-11-29 15:50:00,63.44,63.44,63.28,63.36,783600.0,44.9191,44.9191,44.8058,44.8625,783600.0
2012-11-30 09:30:00,63.62,63.7,63.38,63.48,552700.0,45.0465,45.1032,44.8766,44.9474,552700.0
2012-11-30 09:40:00,63.47,63.55,63.45,63.47,349600.0,44.9403,44.997,44.9262,44.9403,349600.0
2012-11-30 09:50:00,63.47,63.48,63.38,63.4,294400.0,44.9403,44.9474,44.8766,44.8908,294400.0
2012-11-30 10:00:00,63.39,63.48,63.38,63.46,323600.0,44.8837,44.9474,44.8766,44.9333,323600.0
2012-11-30 10:10:00,63.46,63.72,63.46,63.68,397500.0,44.9333,45.1174,44.9333,45.089,397500.0
2012-11-30 10:20:00,63.68,63.72,63.58,63.6,317500.0,45.089,45.1174,45.0182,45.0324,317500.0
2012-11-30 10:30:00,63.61,63.63,63.5,63.56,260200.0,45.0395,45.0536,44.9616,45.0041,260200.0
2012-11-30 10:40:00,63.55,63.65,63.52,63.55,166200.0,44.997,45.0678,44.9757,44.997,166200.0
2012-11-30 10:50:00,63.57,63.58,63.41,63.52,448800.0,45.0111,45.0182,44.8979,44.9757,448800.0
2012-11-30 11:00:00,63.52,63.54,63.45,63.48,285000.0,44.9757,44.9899,44.9262,44.9474,285000.0
2012-11-30 11:10:00,63.48,63.53,63.34,63.34,307500.0,44.9474,44.9828,44.8483,44.8483,307500.0
2012-11-30 11:20:00,63.36,63.36,63.16,63.24,465400.0,44.8625,44.8625,44.7208,44.7775,465400.0
2012-11-30 11:30:00,63.23,63.39,63.16,63.39,299000.0,44.7704,44.8837,44.7208,44.8837,299000.0
2012-11-30 11:40:00,63.39,63.45,63.33,63.44,209600.0,44.8837,44.9262,44.8412,44.9191,209600.0
2012-11-30 11:50:00,63.44,63.52,63.39,63.51,228700.0,44.9191,44.9757,44.8837,44.9687,228700.0
2012-11-30 12:00:00,63.51,63.59,63.49,63.56,189200.0,44.9687,45.0253,44.9545,45.0041,189200.0
2012-11-30 12:10:00,63.56,63.63,63.55,63.59,220700.0,45.0041,45.0536,44.997,45.0253,220700.0
2012-11-30 12:20:00,63.58,63.68,63.55,63.62,244000.0,45.0182,45.089,44.997,45.0465,244000.0
2012-11-30 12:30:00,63.62,63.72,63.6,63.66,167900.0,45.0465,45.1174,45.0324,45.0749,167900.0
2012-11-30 12:40:00,63.67,63.68,63.59,63.63,187700.0,45.082,45.089,45.0253,45.0536,187700.0
2012-11-30 12:50:00,63.62,63.63,63.51,63.61,150600.0,45.0465,45.0536,44.9687,45.0395,150600.0
2012-11-30 13:00:00,63.62,63.73,63.6,63.73,223900.0,45.0465,45.1244,45.0324,45.1244,223900.0
2012-11-30 13:10:00,63.72,63.74,63.62,63.63,105100.0,45.1174,45.1315,45.0465,45.0536,105100.0
2012-11-30 13:20:00,63.64,63.75,63.63,63.66,167400.0,45.0607,45.1386,45.0536,45.0749,167400.0
2012-11-30 13:30:00,63.65,63.69,63.63,63.65,114200.0,45.0678,45.0961,45.0536,45.0678,114200.0
2012-11-30 13:40:00,63.64,63.68,63.59,63.67,150200.0,45.0607,45.089,45.0253,45.082,150200.0
2012-11-30 13:50:00,63.67,63.7,63.64,63.65,125600.0,45.082,45.1032,45.0607,45.0678,125600.0
2012-11-30 14:00:00,63.65,63.71,63.62,63.69,145300.0,45.0678,45.1103,45.0465,45.0961,145300.0
2012-11-30 14:10:00,63.7,63.73,63.67,63.71,116400.0,45.1032,45.1244,45.082,45.1103,116400.0
2012-11-30 14:20:00,63.72,63.8,63.72,63.73,239500.0,45.1174,45.174,45.1174,45.1244,239500.0
2012-11-30 14:30:00,63.72,63.72,63.62,63.62,179300.0,45.1174,45.1174,45.0465,45.0465,179300.0
2012-11-30 14:40:00,63.62,63.65,63.57,63.6,132500.0,45.0465,45.0678,45.0111,45.0324,132500.0
2012-11-30 14:50:00,63.59,63.62,63.51,63.53,127200.0,45.0253,45.0465,44.9687,44.9828,127200.0
2012-11-30 15:00:00,63.53,63.53,63.42,63.44,248700.0,44.9828,44.9828,44.9049,44.9191,248700.0
2012-11-30 15:10:00,63.45,63.58,63.44,63.56,266300.0,44.9262,45.0182,44.9191,45.0041,266300.0
2012-11-30 15:20:00,63.55,63.58,63.43,63.48,259300.0,44.997,45.0182,44.912,44.9474,259300.0
2012-11-30 15:30:00,63.48,63.59,63.47,63.55,312500.0,44.9474,45.0253,44.9403,44.997,312500.0
2012-11-30 15:40:00,63.55,63.71,63.35,63.63,581600.0,44.997,45.1103,44.8554,45.0536,581600.0
2012-11-30 15:50:00,63.63,63.75,63.6,63.63,939000.0,45.0536,45.1386,45.0324,45.0536,939000.0
2012-12-03 09:30:00,63.9,63.92,63.67,63.92,522400.0,45.2448,45.259,45.082,45.259,522400.0
2012-12-03 09:40:00,63.92,63.93,63.73,63.83,211200.0,45.259,45.266,45.1244,45.1952,211200.0
2012-12-03 09:50:00,63.83,63.87,63.77,63.83,156400.0,45.1952,45.2236,45.1528,45.1952,156400.0
2012-12-03 10:00:00,63.83,63.84,63.64,63.7,320900.0,45.1952,45.2023,45.0607,45.1032,320900.0
2012-12-03 10:10:00,63.71,63.78,63.65,63.77,301800.0,45.1103,45.1598,45.0678,45.1528,301800.0
2012-12-03 10:20:00,63.78,63.89,63.77,63.85,207600.0,45.1598,45.2377,45.1528,45.2094,207600.0
2012-12-03 10:30:00,63.84,63.86,63.74,63.8,112500.0,45.2023,45.2165,45.1315,45.174,112500.0
2012-12-03 10:40:00,63.8,63.87,63.78,63.86,208700.0,45.174,45.2236,45.1598,45.2165,208700.0
2012-12-03 10:50:00,63.85,63.87,63.74,63.83,270100.0,45.2094,45.2236,45.1315,45.1952,270100.0
2012-12-03 11:00:00,63.83,63.87,63.79,63.86,212400.0,45.1952,45.2236,45.1669,45.2165,212400.0
2012-12-03 11:10:00,63.87,63.95,63.86,63.91,271000.0,45.2236,45.2802,45.2165,45.2519,271000.0
2012-12-03 11:20:00,63.92,63.92,63.79,63.81,115700.0,45.259,45.259,45.1669,45.1811,115700.0
2012-12-03 11:30:00,63.81,63.84,63.71,63.83,209400.0,45.1811,45.2023,45.1103,45.1952,209400.0
2012-12-03 11:40:00,63.83,63.85,63.73,63.77,153100.0,45.1952,45.2094,45.1244,45.1528,153100.0
2012-12-03 11:50:00,63.78,63.88,63.77,63.87,121400.0,45.1598,45.2306,45.1528,45.2236,121400.0
2012-12-03 12:00:00,63.88,63.88,63.82,63.83,95200.0,45.2306,45.2306,45.1882,45.1952,95200.0
2012-12-03 12:10:00,63.82,63.84,63.76,63.83,89800.0,45.1882,45.2023,45.1457,45.1952,89800.0
2012-12-03 12:20:00,63.83,63.84,63.76,63.76,117900.0,45.1952,45.2023,45.1457,45.1457,117900.0
2012-12-03 12:30:00,63.76,63.83,63.73,63.8,112900.0,45.1457,45.1952,45.1244,45.174,112900.0
2012-12-03 12:40:00,63.79,63.8,63.71,63.77,131300.0,45.1669,45.174,45.1103,45.1528,131300.0
2012-12-03 12:50:00,63.77,63.83,63.73,63.81,201100.0,45.1528,45.1952,45.1244,45.1811,201100.0
2012-12-03 13:00:00,63.8,63.85,63.71,63.83,211200.0,45.174,45.2094,45.1103,45.1952,211200.0
2012-12-03 13:10:00,63.84,63.92,63.82,63.9,147100.0,45.2023,45.259,45.1882,45.2448,147100.0
2012-12-03 13:20:00,63.9,63.93,63.86,63.9,143600.0,45.2448,45.266,45.2165,45.2448,143600.0
2012-12-03 13:30:00,63.9,63.91,63.7,63.72,169700.0,45.2448,45.2519,45.1032,45.1174,169700.0
2012-12-03 13:40:00,63.72,63.74,63.67,63.71,100600.0,45.1174,45.1315,45.082,45.1103,100600.0
2012-12-03 13:50:00,63.72,63.76,63.67,63.67,129800.0,45.1174,45.1457,45.082,45.082,129800.0
2012-12-03 14:00:00,63.67,63.72,63.62,63.72,150800.0,45.082,45.1174,45.0465,45.1174,150800.0
2012-12-03 14:10:00,63.71,63.73,63.63,63.67,132600.0,45.1103,45.1244,45.0536,45.082,132600.0
2012-12-03 14:20:00,63.67,63.69,63.59,63.61,96800.0,45.082,45.0961,45.0253,45.0395,96800.0
2012-12-03 14:30:00,63.6,63.63,63.51,63.51,142600.0,45.0324,45.0536,44.9687,44.9687,142600.0
2012-12-03 14:40:00,63.51,63.57,63.51,63.52,98300.0,44.9687,45.0111,44.9687,44.9757,98300.0
2012-12-03 14:50:00,63.51,63.52,63.47,63.5,136500.0,44.9687,44.9757,44.9403,44.9616,136500.0
2012-12-03 15:00:00,63.5,63.61,63.43,63.46,334400.0,44.9616,45.0395,44.912,44.9333,334400.0
2012-12-03 15:10:00,63.47,63.47,63.24,63.26,292900.0,44.9403,44.9403,44.7775,44.7916,292900.0
2012-12-03 15:20:00,63.27,63.41,63.26,63.4,228300.0,44.7987,44.8979,44.7916,44.8908,228300.0
2012-12-03 15:30:00,63.41,63.52,63.4,63.43,258400.0,44.8979,44.9757,44.8908,44.912,258400.0
2012-12-03 15:40:00,63.44,63.53,63.42,63.42,230500.0,44.9191,44.9828,44.9049,44.9049,230500.0
2012-12-03 15:50:00,63.43,63.49,63.32,63.36,401300.0,44.912,44.9545,44.8341,44.8625,401300.0
2012-12-04 09:30:00,63.44,63.58,63.28,63.39,537600.0,44.9191,45.0182,44.8058,44.8837,537600.0
2012-12-04 09:40:00,63.41,63.51,63.36,63.39,292000.0,44.8979,44.9687,44.8625,44.8837,292000.0
2012-12-04 09:50:00,63.4,63.55,63.4,63.5,246700.0,44.8908,44.997,44.8908,44.9616,246700.0
2012-12-04 10:00:00,63.5,63.5,63.3,63.41,642500.0,44.9616,44.9616,44.82,44.8979,642500.0
2012-12-04 10:10:00,63.41,63.49,63.39,63.39,137500.0,44.8979,44.9545,44.8837,44.8837,137500.0
2012-12-04 10:20:00,63.4,63.42,63.14,63.17,268000.0,44.8908,44.9049,44.7067,44.7279,268000.0
2012-12-04 10:30:00,63.17,63.18,63.0,63.12,430200.0,44.7279,44.735,44.6076,44.6925,430200.0
2012-12-04 10:40:00,63.11,63.17,63.05,63.16,239900.0,44.6854,44.7279,44.643,44.7208,239900.0
2012-12-04 10:50:00,63.16,63.28,63.09,63.27,246700.0,44.7208,44.8058,44.6713,44.7987,246700.0
2012-12-04 11:00:00,63.27,63.28,63.12,63.15,294300.0,44.7987,44.8058,44.6925,44.7138,294300.0
2012-12-04 11:10:00,63.15,63.25,63.11,63.24,206400.0,44.7138,44.7846,44.6854,44.7775,206400.0
2012-12-04 11:20:00,63.23,63.25,63.15,63.23,138500.0,44.7704,44.7846,44.7138,44.7704,138500.0
2012-12-04 11:30:00,63.22,63.23,63.15,63.19,282700.0,44.7633,44.7704,44.7138,44.7421,282700.0
2012-12-04 11:40:00,63.19,63.41,63.18,63.33,228100.0,44.7421,44.8979,44.735,44.8412,228100.0
2012-12-04 11:50:00,63.32,63.41,63.27,63.29,235100.0,44.8341,44.8979,44.7987,44.8129,235100.0
2012-12-04 12:00:00,63.29,63.29,63.12,63.15,164700.0,44.8129,44.8129,44.6925,44.7138,164700.0
2012-12-04 12:10:00,63.16,63.26,63.15,63.26,135300.0,44.7208,44.7916,44.7138,44.7916,135300.0
2012-12-04 12:20:00,63.25,63.38,63.18,63.34,230600.0,44.7846,44.8766,44.735,44.8483,230600.0
2012-12-04 12:30:00,63.35,63.45,63.26,63.27,302800.0,44.8554,44.9262,44.7916,44.7987,302800.0
2012-12-04 12:40:00,63.28,63.3,63.22,63.27,192600.0,44.8058,44.82,44.7633,44.7987,192600.0
2012-12-04 12:50:00,63.26,63.27,63.2,63.23,114300.0,44.7916,44.7987,44.7492,44.7704,114300.0
2012-12-04 13:00:00,63.22,63.27,63.15,63.26,294200.0,44.7633,44.7987,44.7138,44.7916,294200.0
2012-12-04 13:10:00,63.26,63.32,63.24,63.29,228100.0,44.7916,44.8341,44.7775,44.8129,228100.0
2012-12-04 13:20:00,63.29,63.45,63.29,63.4,271400.0,44.8129,44.9262,44.8129,44.8908,271400.0
2012-12-04 13:30:00,63.4,63.42,63.32,63.39,151900.0,44.8908,44.9049,44.8341,44.8837,151900.0
2012-12-04 13:40:00,63.39,63.45,63.36,63.38,216000.0,44.8837,44.9262,44.8625,44.8766,216000.0
2012-12-04 13:50:00,63.39,63.5,63.39,63.48,187900.0,44.8837,44.9616,44.8837,44.9474,187900.0
2012-12-04 14:00:00,63.47,63.51,63.44,63.46,183900.0,44.9403,44.9687,44.9191,44.9333,183900.0
2012-12-04 14:10:00,63.45,63.5,63.4,63.48,190200.0,44.9262,44.9616,44.8908,44.9474,190200.0
2012-12-04 14:20:00,63.47,63.52,63.46,63.46,207500.0,44.9403,44.9757,44.9333,44.9333,207500.0
2012-12-04 14:30:00,63.46,63.46,63.32,63.33,161300.0,44.9333,44.9333,44.8341,44.8412,161300.0
2012-12-04 14:40:00,63.33,63.47,63.33,63.43,222900.0,44.8412,44.9403,44.8412,44.912,222900.0
2012-12-04 14:50:00,63.43,63.49,63.36,63.38,137000.0,44.912,44.9545,44.8625,44.8766,137000.0
2012-12-04 15:00:00,63.38,63.55,63.38,63.52,171900.0,44.8766,44.997,44.8766,44.9757,171900.0
2012-12-04 15:10:00,63.53,63.53,63.44,63.48,99100.0,44.9828,44.9828,44.9191,44.9474,99100.0
2012-12-04 15:20:00,63.48,63.55,63.41,63.48,173200.0,44.9474,44.997,44.8979,44.9474,173200.0
2012-12-04 15:30:00,63.48,63.49,63.37,63.41,244200.0,44.9474,44.9545,44.8695,44.8979,244200.0
2012-12-04 15:40:00,63.4,63.5,63.34,63.49,290100.0,44.8908,44.9616,44.8483,44.9545,290100.0
2012-12-04 15:50:00,63.5,63.52,63.41,63.43,623800.0,44.9616,44.9757,44.8979,44.912,623800.0
2012-12-05 09:30:00,62.99,63.77,62.99,63.77,622000.0,44.7757,45.3302,44.7757,45.3302,622000.0
2012-12-05 09:40:00,63.77,63.95,63.75,63.92,452900.0,45.3302,45.4581,45.3159,45.4368,452900.0
2012-12-05 09:50:00,63.93,63.98,63.62,63.66,527200.0,45.4439,45.4794,45.2235,45.252,527200.0
2012-12-05 10:00:00,63.67,63.74,63.35,63.35,463000.0,45.2591,45.3088,45.0316,45.0316,463000.0
2012-12-05 10:10:00,63.35,63.43,63.27,63.4,284400.0,45.0316,45.0885,44.9747,45.0672,284400.0
2012-12-05 10:20:00,63.4,63.58,63.39,63.58,374100.0,45.0672,45.1951,45.06,45.1951,374100.0
2012-12-05 10:30:00,63.56,63.71,63.56,63.64,377800.0,45.1809,45.2875,45.1809,45.2378,377800.0
2012-12-05 10:40:00,63.64,63.64,63.08,63.19,534500.0,45.2378,45.2378,44.8397,44.9179,534500.0
2012-12-05 10:50:00,63.2,63.21,62.97,63.08,329900.0,44.925,44.9321,44.7615,44.8397,329900.0
2012-12-05 11:00:00,63.07,63.22,63.02,63.13,242000.0,44.8326,44.9392,44.797,44.8752,242000.0
2012-12-05 11:10:00,63.14,63.26,63.06,63.18,233200.0,44.8823,44.9676,44.8255,44.9108,233200.0
2012-12-05 11:20:00,63.19,63.34,63.15,63.31,237900.0,44.9179,45.0245,44.8894,45.0032,237900.0
2012-12-05 11:30:00,63.32,63.51,63.32,63.5,279600.0,45.0103,45.1453,45.0103,45.1382,279600.0
2012-12-05 11:40:00,63.49,63.68,63.47,63.66,248400.0,45.1311,45.2662,45.1169,45.252,248400.0
2012-12-05 11:50:00,63.65,63.86,63.64,63.77,376600.0,45.2449,45.3941,45.2378,45.3302,376600.0
2012-12-05 12:00:00,63.77,63.94,63.76,63.86,417600.0,45.3302,45.451,45.3231,45.3941,417600.0
2012-12-05 12:10:00,63.86,63.92,63.85,63.85,273000.0,45.3941,45.4368,45.387,45.387,273000.0
2012-12-05 12:20:00,63.84,63.89,63.76,63.76,140400.0,45.3799,45.4155,45.3231,45.3231,140400.0
2012-12-05 12:30:00,63.77,63.93,63.77,63.91,238600.0,45.3302,45.4439,45.3302,45.4297,238600.0
2012-12-05 12:40:00,63.91,63.96,63.83,63.86,175300.0,45.4297,45.4652,45.3728,45.3941,175300.0
2012-12-05 12:50:00,63.86,63.89,63.84,63.85,126500.0,45.3941,45.4155,45.3799,45.387,126500.0
2012-12-05 13:00:00,63.85,63.86,63.72,63.76,151900.0,45.387,45.3941,45.2946,45.3231,151900.0
2012-12-05 13:10:00,63.77,63.86,63.75,63.77,152900.0,45.3302,45.3941,45.3159,45.3302,152900.0
2012-12-05 13:20:00,63.77,63.86,63.76,63.84,123700.0,45.3302,45.3941,45.3231,45.3799,123700.0
2012-12-05 13:30:00,63.83,63.91,63.79,63.89,159200.0,45.3728,45.4297,45.3444,45.4155,159200.0
2012-12-05 13:40:00,63.89,63.9,63.78,63.84,129100.0,45.4155,45.4226,45.3373,45.3799,129100.0
2012-12-05 13:50:00,63.84,63.88,63.8,63.81,116400.0,45.3799,45.4084,45.3515,45.3586,116400.0
2012-12-05 14:00:00,63.81,63.89,63.81,63.82,131600.0,45.3586,45.4155,45.3586,45.3657,131600.0
2012-12-05 14:10:00,63.83,63.93,63.79,63.91,114000.0,45.3728,45.4439,45.3444,45.4297,114000.0
2012-12-05 14:20:00,63.91,63.92,63.81,63.83,110000.0,45.4297,45.4368,45.3586,45.3728,110000.0
2012-12-05 14:30:00,63.83,63.84,63.75,63.82,154300.0,45.3728,45.3799,45.3159,45.3657,154300.0
2012-12-05 14:40:00,63.82,63.87,63.75,63.75,147500.0,45.3657,45.4012,45.3159,45.3159,147500.0
2012-12-05 14:50:00,63.76,63.8,63.68,63.69,144800.0,45.3231,45.3515,45.2662,45.2733,144800.0
2012-12-05 15:00:00,63.69,63.78,63.69,63.78,252800.0,45.2733,45.3373,45.2733,45.3373,252800.0
2012-12-05 15:10:00,63.78,63.87,63.77,63.78,354200.0,45.3373,45.4012,45.3302,45.3373,354200.0
2012-12-05 15:20:00,63.78,63.82,63.75,63.79,224300.0,45.3373,45.3657,45.3159,45.3444,224300.0
2012-12-05 15:30:00,63.79,63.79,63.67,63.68,206500.0,45.3444,45.3444,45.2591,45.2662,206500.0
2012-12-05 15:40:00,63.68,63.71,63.58,63.58,247400.0,45.2662,45.2875,45.1951,45.1951,247400.0
2012-12-05 15:50:00,63.58,63.69,63.52,63.64,552700.0,45.1951,45.2733,45.1525,45.2378,552700.0
2012-12-06 09:30:00,63.6,63.92,63.43,63.86,463700.0,45.2093,45.4368,45.0885,45.3941,463700.0
2012-12-06 09:40:00,63.9,63.92,63.58,63.61,213200.0,45.4226,45.4368,45.1951,45.2164,213200.0
2012-12-06 09:50:00,63.62,63.78,63.57,63.71,225200.0,45.2235,45.3373,45.188,45.2875,225200.0
2012-12-06 10:00:00,63.7,63.85,63.65,63.76,225300.0,45.2804,45.387,45.2449,45.3231,225300.0
2012-12-06 10:10:00,63.76,63.77,63.55,63.58,242600.0,45.3231,45.3302,45.1738,45.1951,242600.0
2012-12-06 10:20:00,63.59,63.61,63.4,63.59,225700.0,45.2022,45.2164,45.0672,45.2022,225700.0
2012-12-06 10:30:00,63.58,63.74,63.52,63.74,146900.0,45.1951,45.3088,45.1525,45.3088,146900.0
2012-12-06 10:40:00,63.75,63.96,63.72,63.95,352800.0,45.3159,45.4652,45.2946,45.4581,352800.0
2012-12-06 10:50:00,63.96,63.96,63.87,63.89,155500.0,45.4652,45.4652,45.4012,45.4155,155500.0
2012-12-06 11:00:00,63.91,63.92,63.82,63.84,110900.0,45.4297,45.4368,45.3657,45.3799,110900.0
2012-12-06 11:10:00,63.85,63.86,63.8,63.81,125600.0,45.387,45.3941,45.3515,45.3586,125600.0
2012-12-06 11:20:00,63.81,63.86,63.77,63.85,107900.0,45.3586,45.3941,45.3302,45.387,107900.0
2012-12-06 11:30:00,63.85,63.89,63.8,63.87,221900.0,45.387,45.4155,45.3515,45.4012,221900.0
2012-12-06 11:40:00,63.88,63.93,63.81,63.88,92400.0,45.4084,45.4439,45.3586,45.4084,92400.0
2012-12-06 11:50:00,63.88,63.92,63.87,63.91,137200.0,45.4084,45.4368,45.4012,45.4297,137200.0
2012-12-06 12:00:00,63.91,63.94,63.88,63.94,132600.0,45.4297,45.451,45.4084,45.451,132600.0
2012-12-06 12:10:00,63.93,63.96,63.9,63.91,108400.0,45.4439,45.4652,45.4226,45.4297,108400.0
2012-12-06 12:20:00,63.91,63.93,63.81,63.82,107700.0,45.4297,45.4439,45.3586,45.3657,107700.0
2012-12-06 12:30:00,63.81,63.82,63.72,63.8,107600.0,45.3586,45.3657,45.2946,45.3515,107600.0
2012-12-06 12:40:00,63.8,63.84,63.7,63.83,95300.0,45.3515,45.3799,45.2804,45.3728,95300.0
2012-12-06 12:50:00,63.83,63.83,63.78,63.78,44500.0,45.3728,45.3728,45.3373,45.3373,44500.0
2012-12-06 13:00:00,63.77,63.77,63.71,63.71,107700.0,45.3302,45.3302,45.2875,45.2875,107700.0
2012-12-06 13:10:00,63.72,63.82,63.69,63.82,227700.0,45.2946,45.3657,45.2733,45.3657,227700.0
2012-12-06 13:20:00,63.81,63.86,63.79,63.81,89000.0,45.3586,45.3941,45.3444,45.3586,89000.0
2012-12-06 13:30:00,63.81,63.9,63.79,63.85,86900.0,45.3586,45.4226,45.3444,45.387,86900.0
2012-12-06 13:40:00,63.86,63.9,63.85,63.9,128200.0,45.3941,45.4226,45.387,45.4226,128200.0
2012-12-06 13:50:00,63.9,63.95,63.87,63.94,103700.0,45.4226,45.4581,45.4012,45.451,103700.0
2012-12-06 14:00:00,63.95,63.95,63.89,63.91,62800.0,45.4581,45.4581,45.4155,45.4297,62800.0
2012-12-06 14:10:00,63.9,63.97,63.9,63.95,110700.0,45.4226,45.4723,45.4226,45.4581,110700.0
2012-12-06 14:20:00,63.94,63.99,63.91,63.95,169600.0,45.451,45.4865,45.4297,45.4581,169600.0
2012-12-06 14:30:00,63.96,63.99,63.94,63.99,186200.0,45.4652,45.4865,45.451,45.4865,186200.0
2012-12-06 14:40:00,63.99,63.99,63.94,63.97,141900.0,45.4865,45.4865,45.451,45.4723,141900.0
2012-12-06 14:50:00,63.98,64.04,63.86,63.93,556300.0,45.4794,45.5221,45.3941,45.4439,556300.0
2012-12-06 15:00:00,63.94,63.97,63.89,63.93,117500.0,45.451,45.4723,45.4155,45.4439,117500.0
2012-12-06 15:10:00,63.93,63.95,63.82,63.84,145900.0,45.4439,45.4581,45.3657,45.3799,145900.0
2012-12-06 15:20:00,63.85,63.91,63.85,63.89,107600.0,45.387,45.4297,45.387,45.4155,107600.0
2012-12-06 15:30:00,63.89,64.09,63.87,64.08,341600.0,45.4155,45.5576,45.4012,45.5505,341600.0
2012-12-06 15:40:00,64.08,64.1,64.03,64.09,374800.0,45.5505,45.5647,45.515,45.5576,374800.0
2012-12-06 15:50:00,64.08,64.2,64.08,64.16,999700.0,45.5505,45.6358,45.5505,45.6074,999700.0
2012-12-07 09:30:00,64.32,64.4,64.02,64.04,445100.0,45.7211,45.778,45.5079,45.5221,445100.0
2012-12-07 09:40:00,64.02,64.13,63.9,64.09,380400.0,45.5079,45.5861,45.4226,45.5576,380400.0
2012-12-07 09:50:00,64.09,64.09,63.86,63.94,183100.0,45.5576,45.5576,45.3941,45.451,183100.0
2012-12-07 10:00:00,63.93,64.15,63.91,64.12,389800.0,45.4439,45.6003,45.4297,45.579,389800.0
2012-12-07 10:10:00,64.12,64.2,64.06,64.15,289200.0,45.579,45.6358,45.5363,45.6003,289200.0
2012-12-07 10:20:00,64.15,64.21,64.02,64.05,246700.0,45.6003,45.6429,45.5079,45.5292,246700.0
2012-12-07 10:30:00,64.05,64.05,63.8,63.85,177900.0,45.5292,45.5292,45.3515,45.387,177900.0
2012-12-07 10:40:00,63.86,63.94,63.75,63.8,238200.0,45.3941,45.451,45.3159,45.3515,238200.0
2012-12-07 10:50:00,63.8,63.83,63.67,63.68,189000.0,45.3515,45.3728,45.2591,45.2662,189000.0
2012-12-07 11:00:00,63.69,63.81,63.48,63.73,321200.0,45.2733,45.3586,45.124,45.3017,321200.0
2012-12-07 11:10:00,63.73,63.92,63.72,63.88,179700.0,45.3017,45.4368,45.2946,45.4084,179700.0
2012-12-07 11:20:00,63.89,63.95,63.86,63.91,172700.0,45.4155,45.4581,45.3941,45.4297,172700.0
2012-12-07 11:30:00,63.91,63.94,63.81,63.87,251000.0,45.4297,45.451,45.3586,45.4012,251000.0
2012-12-07 11:40:00,63.87,63.94,63.81,63.86,171700.0,45.4012,45.451,45.3586,45.3941,171700.0
2012-12-07 11:50:00,63.87,63.87,63.59,63.63,171700.0,45.4012,45.4012,45.2022,45.2306,171700.0
2012-12-07 12:00:00,63.63,63.75,63.63,63.72,136200.0,45.2306,45.3159,45.2306,45.2946,136200.0
2012-12-07 12:10:00,63.73,63.86,63.69,63.86,203800.0,45.3017,45.3941,45.2733,45.3941,203800.0
2012-12-07 12:20:00,63.86,63.86,63.78,63.8,264500.0,45.3941,45.3941,45.3373,45.3515,264500.0
2012-12-07 12:30:00,63.8,63.82,63.74,63.78,199100.0,45.3515,45.3657,45.3088,45.3373,199100.0
2012-12-07 12:40:00,63.79,63.88,63.78,63.83,146900.0,45.3444,45.4084,45.3373,45.3728,146900.0
2012-12-07 12:50:00,63.84,63.86,63.76,63.83,213300.0,45.3799,45.3941,45.3231,45.3728,213300.0
2012-12-07 13:00:00,63.84,63.88,63.8,63.83,212400.0,45.3799,45.4084,45.3515,45.3728,212400.0
2012-12-07 13:10:00,63.82,63.82,63.74,63.77,238400.0,45.3657,45.3657,45.3088,45.3302,238400.0
2012-12-07 13:20:00,63.78,63.84,63.77,63.81,86700.0,45.3373,45.3799,45.3302,45.3586,86700.0
2012-12-07 13:30:00,63.81,63.83,63.77,63.82,115000.0,45.3586,45.3728,45.3302,45.3657,115000.0
2012-12-07 13:40:00,63.82,63.83,63.69,63.71,98600.0,45.3657,45.3728,45.2733,45.2875,98600.0
2012-12-07 13:50:00,63.72,63.8,63.71,63.78,95400.0,45.2946,45.3515,45.2875,45.3373,95400.0
2012-12-07 14:00:00,63.78,63.8,63.74,63.77,96900.0,45.3373,45.3515,45.3088,45.3302,96900.0
2012-12-07 14:10:00,63.77,63.85,63.77,63.8,146600.0,45.3302,45.387,45.3302,45.3515,146600.0
2012-12-07 14:20:00,63.8,63.84,63.77,63.8,168700.0,45.3515,45.3799,45.3302,45.3515,168700.0
2012-12-07 14:30:00,63.79,63.91,63.79,63.85,166200.0,45.3444,45.4297,45.3444,45.387,166200.0
2012-12-07 14:40:00,63.86,63.86,63.76,63.83,125800.0,45.3941,45.3941,45.3231,45.3728,125800.0
2012-12-07 14:50:00,63.83,63.91,63.8,63.89,171400.0,45.3728,45.4297,45.3515,45.4155,171400.0
2012-12-07 15:00:00,63.89,63.93,63.84,63.84,132500.0,45.4155,45.4439,45.3799,45.3799,132500.0
2012-12-07 15:10:00,63.85,63.87,63.79,63.82,122400.0,45.387,45.4012,45.3444,45.3657,122400.0
2012-12-07 15:20:00,63.81,63.83,63.73,63.81,164900.0,45.3586,45.3728,45.3017,45.3586,164900.0
2012-12-07 15:30:00,63.81,63.92,63.81,63.86,310500.0,45.3586,45.4368,45.3586,45.3941,310500.0
2012-12-07 15:40:00,63.86,63.94,63.81,63.85,312200.0,45.3941,45.451,45.3586,45.387,312200.0
2012-12-07 15:50:00,63.86,63.9,63.79,63.84,618100.0,45.3941,45.4226,45.3444,45.3799,618100.0
2012-12-10 09:30:00,63.8,63.92,63.67,63.83,282700.0,45.3515,45.4368,45.2591,45.3728,282700.0
2012-12-10 09:40:00,63.83,63.94,63.73,63.9,207100.0,45.3728,45.451,45.3017,45.4226,207100.0
2012-12-10 09:50:00,63.9,64.13,63.88,64.12,246000.0,45.4226,45.5861,45.4084,45.579,246000.0
2012-12-10 10:00:00,64.13,64.24,64.12,64.14,219300.0,45.5861,45.6643,45.579,45.5932,219300.0
2012-12-10 10:10:00,64.14,64.16,64.02,64.02,143600.0,45.5932,45.6074,45.5079,45.5079,143600.0
2012-12-10 10:20:00,64.02,64.14,64.02,64.12,106400.0,45.5079,45.5932,45.5079,45.579,106400.0
2012-12-10 10:30:00,64.12,64.17,64.06,64.08,145900.0,45.579,45.6145,45.5363,45.5505,145900.0
2012-12-10 10:40:00,64.07,64.09,63.95,63.97,155600.0,45.5434,45.5576,45.4581,45.4723,155600.0
2012-12-10 10:50:00,63.97,64.21,63.95,64.2,228500.0,45.4723,45.6429,45.4581,45.6358,228500.0
2012-12-10 11:00:00,64.21,64.22,64.1,64.14,153700.0,45.6429,45.65,45.5647,45.5932,153700.0
2012-12-10 11:10:00,64.14,64.17,64.1,64.11,96800.0,45.5932,45.6145,45.5647,45.5718,96800.0
2012-12-10 11:20:00,64.12,64.16,64.1,64.13,92500.0,45.579,45.6074,45.5647,45.5861,92500.0
2012-12-10 11:30:00,64.13,64.14,63.99,64.03,160400.0,45.5861,45.5932,45.4865,45.515,160400.0
2012-12-10 11:40:00,64.03,64.05,63.94,63.98,192900.0,45.515,45.5292,45.451,45.4794,192900.0
2012-12-10 11:50:00,63.99,64.01,63.83,63.92,169000.0,45.4865,45.5008,45.3728,45.4368,169000.0
2012-12-10 12:00:00,63.92,63.98,63.92,63.97,109800.0,45.4368,45.4794,45.4368,45.4723,109800.0
2012-12-10 12:10:00,63.97,64.0,63.94,63.94,79700.0,45.4723,45.4937,45.451,45.451,79700.0
2012-12-10 12:20:00,63.95,63.99,63.9,63.95,59800.0,45.4581,45.4865,45.4226,45.4581,59800.0
2012-12-10 12:30:00,63.96,64.02,63.96,64.0,96100.0,45.4652,45.5079,45.4652,45.4937,96100.0
2012-12-10 12:40:00,64.01,64.02,63.91,63.91,126000.0,45.5008,45.5079,45.4297,45.4297,126000.0
2012-12-10 12:50:00,63.9,63.98,63.86,63.96,94600.0,45.4226,45.4794,45.3941,45.4652,94600.0
2012-12-10 13:00:00,63.95,63.96,63.82,63.83,79500.0,45.4581,45.4652,45.3657,45.3728,79500.0
2012-12-10 13:10:00,63.83,63.97,63.82,63.95,64700.0,45.3728,45.4723,45.3657,45.4581,64700.0
2012-12-10 13:20:00,63.96,63.96,63.9,63.91,51900.0,45.4652,45.4652,45.4226,45.4297,51900.0
2012-12-10 13:30:00,63.91,63.97,63.89,63.95,87800.0,45.4297,45.4723,45.4155,45.4581,87800.0
2012-12-10 13:40:00,63.94,63.99,63.92,63.92,132800.0,45.451,45.4865,45.4368,45.4368,132800.0
2012-12-10 13:50:00,63.93,63.95,63.89,63.89,72600.0,45.4439,45.4581,45.4155,45.4155,72600.0
2012-12-10 14:00:00,63.89,63.99,63.89,63.97,67400.0,45.4155,45.4865,45.4155,45.4723,67400.0
2012-12-10 14:10:00,63.98,64.02,63.97,64.0,224700.0,45.4794,45.5079,45.4723,45.4937,224700.0
2012-12-10 14:20:00,64.0,64.07,63.97,64.03,96600.0,45.4937,45.5434,45.4723,45.515,96600.0
2012-12-10 14:30:00,64.03,64.04,63.83,63.83,138700.0,45.515,45.5221,45.3728,45.3728,138700.0
2012-12-10 14:40:00,63.83,63.84,63.78,63.79,133700.0,45.3728,45.3799,45.3373,45.3444,133700.0
2012-12-10 14:50:00,63.79,63.93,63.77,63.9,232700.0,45.3444,45.4439,45.3302,45.4226,232700.0
2012-12-10 15:00:00,63.9,63.92,63.88,63.92,119700.0,45.4226,45.4368,45.4084,45.4368,119700.0
2012-12-10 15:10:00,63.92,63.99,63.89,63.89,134100.0,45.4368,45.4865,45.4155,45.4155,134100.0
2012-12-10 15:20:00,63.89,63.94,63.85,63.89,139400.0,45.4155,45.451,45.387,45.4155,139400.0
2012-12-10 15:30:00,63.89,63.97,63.87,63.96,215900.0,45.4155,45.4723,45.4012,45.4652,215900.0
2012-12-10 15:40:00,63.95,63.99,63.91,63.96,197300.0,45.4581,45.4865,45.4297,45.4652,197300.0
2012-12-10 15:50:00,63.96,63.97,63.86,63.94,379900.0,45.4652,45.4723,45.3941,45.451,379900.0
2012-12-11 09:30:00,64.17,64.34,64.09,64.2,332100.0,45.6145,45.7353,45.5576,45.6358,332100.0
2012-12-11 09:40:00,64.17,64.26,64.11,64.24,206400.0,45.6145,45.6785,45.5718,45.6643,206400.0
2012-12-11 09:50:00,64.24,64.4,64.24,64.37,190000.0,45.6643,45.778,45.6643,45.7567,190000.0
2012-12-11 10:00:00,64.38,64.49,64.35,64.48,290600.0,45.7638,45.842,45.7424,45.8349,290600.0
2012-12-11 10:10:00,64.48,64.5,64.47,64.49,229700.0,45.8349,45.8491,45.8277,45.842,229700.0
2012-12-11 10:20:00,64.49,64.5,64.41,64.5,280900.0,45.842,45.8491,45.7851,45.8491,280900.0
2012-12-11 10:30:00,64.5,64.55,64.47,64.49,289900.0,45.8491,45.8846,45.8277,45.842,289900.0
2012-12-11 10:40:00,64.5,64.6,64.49,64.49,176700.0,45.8491,45.9202,45.842,45.842,176700.0
2012-12-11 10:50:00,64.5,64.53,64.41,64.45,298200.0,45.8491,45.8704,45.7851,45.8135,298200.0
2012-12-11 11:00:00,64.46,64.5,64.39,64.46,161200.0,45.8206,45.8491,45.7709,45.8206,161200.0
2012-12-11 11:10:00,64.46,64.53,64.45,64.47,161100.0,45.8206,45.8704,45.8135,45.8277,161100.0
2012-12-11 11:20:00,64.46,64.63,64.43,64.6,324300.0,45.8206,45.9415,45.7993,45.9202,324300.0
2012-12-11 11:30:00,64.61,64.62,64.52,64.6,171400.0,45.9273,45.9344,45.8633,45.9202,171400.0
2012-12-11 11:40:00,64.59,64.62,64.56,64.61,160100.0,45.913,45.9344,45.8917,45.9273,160100.0
2012-12-11 11:50:00,64.61,64.65,64.54,64.56,166600.0,45.9273,45.9557,45.8775,45.8917,166600.0
2012-12-11 12:00:00,64.57,64.67,64.5,64.51,500100.0,45.8988,45.9699,45.8491,45.8562,500100.0
2012-12-11 12:10:00,64.51,64.51,64.45,64.47,231000.0,45.8562,45.8562,45.8135,45.8277,231000.0
2012-12-11 12:20:00,64.47,64.52,64.45,64.47,237300.0,45.8277,45.8633,45.8135,45.8277,237300.0
2012-12-11 12:30:00,64.48,64.52,64.45,64.48,104100.0,45.8349,45.8633,45.8135,45.8349,104100.0
2012-12-11 12:40:00,64.48,64.56,64.48,64.56,93200.0,45.8349,45.8917,45.8349,45.8917,93200.0
2012-12-11 12:50:00,64.56,64.6,64.55,64.55,96700.0,45.8917,45.9202,45.8846,45.8846,96700.0
2012-12-11 13:00:00,64.55,64.6,64.5,64.5,249900.0,45.8846,45.9202,45.8491,45.8491,249900.0
2012-12-11 13:10:00,64.5,64.54,64.49,64.5,133700.0,45.8491,45.8775,45.842,45.8491,133700.0
2012-12-11 13:20:00,64.51,64.51,64.46,64.47,195700.0,45.8562,45.8562,45.8206,45.8277,195700.0
2012-12-11 13:30:00,64.47,64.54,64.45,64.48,244300.0,45.8277,45.8775,45.8135,45.8349,244300.0
2012-12-11 13:40:00,64.48,64.52,64.47,64.5,111100.0,45.8349,45.8633,45.8277,45.8491,111100.0
2012-12-11 13:50:00,64.5,64.54,64.49,64.51,107400.0,45.8491,45.8775,45.842,45.8562,107400.0
2012-12-11 14:00:00,64.52,64.55,64.48,64.49,100500.0,45.8633,45.8846,45.8349,45.842,100500.0
2012-12-11 14:10:00,64.49,64.51,64.44,64.5,99500.0,45.842,45.8562,45.8064,45.8491,99500.0
2012-12-11 14:20:00,64.51,64.55,64.51,64.53,116900.0,45.8562,45.8846,45.8562,45.8704,116900.0
2012-12-11 14:30:00,64.53,64.54,64.46,64.48,153100.0,45.8704,45.8775,45.8206,45.8349,153100.0
2012-12-11 14:40:00,64.48,64.49,64.38,64.41,181800.0,45.8349,45.842,45.7638,45.7851,181800.0
2012-12-11 14:50:00,64.41,64.47,64.36,64.41,187000.0,45.7851,45.8277,45.7496,45.7851,187000.0
2012-12-11 15:00:00,64.42,64.42,64.21,64.26,361400.0,45.7922,45.7922,45.6429,45.6785,361400.0
2012-12-11 15:10:00,64.26,64.26,64.16,64.19,326100.0,45.6785,45.6785,45.6074,45.6287,326100.0
2012-12-11 15:20:00,64.2,64.28,64.19,64.26,234400.0,45.6358,45.6927,45.6287,45.6785,234400.0
2012-12-11 15:30:00,64.27,64.36,64.24,64.33,249600.0,45.6856,45.7496,45.6643,45.7282,249600.0
2012-12-11 15:40:00,64.34,64.43,64.32,64.35,263700.0,45.7353,45.7993,45.7211,45.7424,263700.0
2012-12-11 15:50:00,64.36,64.39,64.3,64.35,653400.0,45.7496,45.7709,45.7069,45.7424,653400.0
2012-12-12 09:30:00,64.51,64.72,64.42,64.53,356400.0,45.8562,46.0055,45.7922,45.8704,356400.0
2012-12-12 09:40:00,64.52,64.57,64.32,64.4,234700.0,45.8633,45.8988,45.7211,45.778,234700.0
2012-12-12 09:50:00,64.4,64.4,64.2,64.23,221900.0,45.778,45.778,45.6358,45.6571,221900.0
2012-12-12 10:00:00,64.23,64.24,64.03,64.06,295500.0,45.6571,45.6643,45.515,45.5363,295500.0
2012-12-12 10:10:00,64.06,64.11,63.88,63.91,482000.0,45.5363,45.5718,45.4084,45.4297,482000.0
2012-12-12 10:20:00,63.91,63.94,63.84,63.86,320000.0,45.4297,45.451,45.3799,45.3941,320000.0
2012-12-12 10:30:00,63.86,63.88,63.73,63.76,341900.0,45.3941,45.4084,45.3017,45.3231,341900.0
2012-12-12 10:40:00,63.74,63.79,63.7,63.78,204900.0,45.3088,45.3444,45.2804,45.3373,204900.0
2012-12-12 10:50:00,63.78,63.84,63.76,63.78,208100.0,45.3373,45.3799,45.3231,45.3373,208100.0
2012-12-12 11:00:00,63.78,63.79,63.59,63.59,424200.0,45.3373,45.3444,45.2022,45.2022,424200.0
2012-12-12 11:10:00,63.6,63.64,63.56,63.58,398800.0,45.2093,45.2378,45.1809,45.1951,398800.0
2012-12-12 11:20:00,63.57,63.66,63.57,63.63,191400.0,45.188,45.252,45.188,45.2306,191400.0
2012-12-12 11:30:00,63.63,63.66,63.62,63.64,177300.0,45.2306,45.252,45.2235,45.2378,177300.0
2012-12-12 11:40:00,63.65,63.66,63.53,63.55,254100.0,45.2449,45.252,45.1596,45.1738,254100.0
2012-12-12 11:50:00,63.53,63.56,63.4,63.4,212800.0,45.1596,45.1809,45.0672,45.0672,212800.0
2012-12-12 12:00:00,63.41,63.5,63.4,63.49,155500.0,45.0743,45.1382,45.0672,45.1311,155500.0
2012-12-12 12:10:00,63.49,63.6,63.48,63.52,225500.0,45.1311,45.2093,45.124,45.1525,225500.0
2012-12-12 12:20:00,63.51,63.57,63.47,63.55,186800.0,45.1453,45.188,45.1169,45.1738,186800.0
2012-12-12 12:30:00,63.55,63.68,63.37,63.48,696100.0,45.1738,45.2662,45.0458,45.124,696100.0
2012-12-12 12:40:00,63.48,63.64,63.46,63.61,397900.0,45.124,45.2378,45.1098,45.2164,397900.0
2012-12-12 12:50:00,63.61,63.81,63.61,63.72,246800.0,45.2164,45.3586,45.2164,45.2946,246800.0
2012-12-12 13:00:00,63.72,63.79,63.7,63.75,116700.0,45.2946,45.3444,45.2804,45.3159,116700.0
2012-12-12 13:10:00,63.74,63.75,63.49,63.52,307800.0,45.3088,45.3159,45.1311,45.1525,307800.0
2012-12-12 13:20:00,63.53,63.79,63.53,63.77,276600.0,45.1596,45.3444,45.1596,45.3302,276600.0
2012-12-12 13:30:00,63.77,63.84,63.75,63.76,241800.0,45.3302,45.3799,45.3159,45.3231,241800.0
2012-12-12 13:40:00,63.77,63.79,63.64,63.69,160700.0,45.3302,45.3444,45.2378,45.2733,160700.0
2012-12-12 13:50:00,63.69,63.78,63.66,63.76,103600.0,45.2733,45.3373,45.252,45.3231,103600.0
2012-12-12 14:00:00,63.77,63.93,63.77,63.92,184700.0,45.3302,45.4439,45.3302,45.4368,184700.0
2012-12-12 14:10:00,63.91,63.93,63.84,63.86,156000.0,45.4297,45.4439,45.3799,45.3941,156000.0
2012-12-12 14:20:00,63.86,63.89,63.75,63.78,172400.0,45.3941,45.4155,45.3159,45.3373,172400.0
2012-12-12 14:30:00,63.78,63.83,63.71,63.8,197800.0,45.3373,45.3728,45.2875,45.3515,197800.0
2012-12-12 14:40:00,63.79,63.9,63.76,63.83,175700.0,45.3444,45.4226,45.3231,45.3728,175700.0
2012-12-12 14:50:00,63.84,63.85,63.75,63.77,125300.0,45.3799,45.387,45.3159,45.3302,125300.0
2012-12-12 15:00:00,63.77,63.78,63.62,63.66,212300.0,45.3302,45.3373,45.2235,45.252,212300.0
2012-12-12 15:10:00,63.65,63.69,63.55,63.57,268600.0,45.2449,45.2733,45.1738,45.188,268600.0
2012-12-12 15:20:00,63.57,63.58,63.36,63.45,377900.0,45.188,45.1951,45.0387,45.1027,377900.0
2012-12-12 15:30:00,63.45,63.56,63.34,63.38,340000.0,45.1027,45.1809,45.0245,45.0529,340000.0
2012-12-12 15:40:00,63.37,63.48,63.33,63.45,459600.0,45.0458,45.124,45.0174,45.1027,459600.0
2012-12-12 15:50:00,63.45,63.51,63.39,63.49,719100.0,45.1027,45.1453,45.06,45.1311,719100.0
2012-12-13 09:30:00,63.08,63.45,62.97,63.36,688300.0,44.8397,45.1027,44.7615,45.0387,688300.0
2012-12-13 09:40:00,63.36,63.5,63.33,63.49,489400.0,45.0387,45.1382,45.0174,45.1311,489400.0
2012-12-13 09:50:00,63.49,63.68,63.48,63.67,383500.0,45.1311,45.2662,45.124,45.2591,383500.0
2012-12-13 10:00:00,63.66,63.7,63.61,63.66,363000.0,45.252,45.2804,45.2164,45.252,363000.0
2012-12-13 10:10:00,63.67,63.78,63.66,63.78,225000.0,45.2591,45.3373,45.252,45.3373,225000.0
2012-12-13 10:20:00,63.78,63.89,63.77,63.88,284700.0,45.3373,45.4155,45.3302,45.4084,284700.0
2012-12-13 10:30:00,63.88,63.97,63.86,63.92,308900.0,45.4084,45.4723,45.3941,45.4368,308900.0
2012-12-13 10:40:00,63.93,64.01,63.89,63.96,356800.0,45.4439,45.5008,45.4155,45.4652,356800.0
2012-12-13 10:50:00,63.95,63.99,63.89,63.89,314900.0,45.4581,45.4865,45.4155,45.4155,314900.0
2012-12-13 11:00:00,63.9,63.9,63.52,63.59,363700.0,45.4226,45.4226,45.1525,45.2022,363700.0
2012-12-13 11:10:00,63.57,63.62,63.3,63.46,364000.0,45.188,45.2235,44.9961,45.1098,364000.0
2012-12-13 11:20:00,63.45,63.46,63.18,63.27,340600.0,45.1027,45.1098,44.9108,44.9747,340600.0
2012-12-13 11:30:00,63.27,63.37,63.19,63.29,189000.0,44.9747,45.0458,44.9179,44.989,189000.0
2012-12-13 11:40:00,63.3,63.31,63.09,63.11,238600.0,44.9961,45.0032,44.8468,44.861,238600.0
2012-12-13 11:50:00,63.11,63.27,63.07,63.27,204200.0,44.861,44.9747,44.8326,44.9747,204200.0
2012-12-13 12:00:00,63.27,63.39,63.27,63.38,155200.0,44.9747,45.06,44.9747,45.0529,155200.0
2012-12-13 12:10:00,63.38,63.4,62.96,62.96,364600.0,45.0529,45.0672,44.7544,44.7544,364600.0
2012-12-13 12:20:00,62.95,62.99,62.77,62.78,318000.0,44.7473,44.7757,44.6193,44.6264,318000.0
2012-12-13 12:30:00,62.77,62.83,62.7,62.78,270300.0,44.6193,44.662,44.5696,44.6264,270300.0
2012-12-13 12:40:00,62.79,62.83,62.69,62.83,239100.0,44.6335,44.662,44.5625,44.662,239100.0
2012-12-13 12:50:00,62.83,62.91,62.81,62.88,99000.0,44.662,44.7188,44.6478,44.6975,99000.0
2012-12-13 13:00:00,62.87,62.93,62.82,62.85,196200.0,44.6904,44.7331,44.6549,44.6762,196200.0
2012-12-13 13:10:00,62.86,62.91,62.79,62.85,172700.0,44.6833,44.7188,44.6335,44.6762,172700.0
2012-12-13 13:20:00,62.85,62.98,62.84,62.96,136500.0,44.6762,44.7686,44.6691,44.7544,136500.0
2012-12-13 13:30:00,62.96,62.97,62.82,62.88,112100.0,44.7544,44.7615,44.6549,44.6975,112100.0
2012-12-13 13:40:00,62.89,62.89,62.67,62.67,287100.0,44.7046,44.7046,44.5482,44.5482,287100.0
2012-12-13 13:50:00,62.67,62.8,62.66,62.79,195200.0,44.5482,44.6406,44.5411,44.6335,195200.0
2012-12-13 14:00:00,62.79,62.8,62.55,62.64,228200.0,44.6335,44.6406,44.4629,44.5269,228200.0
2012-12-13 14:10:00,62.63,62.67,62.5,62.55,235600.0,44.5198,44.5482,44.4274,44.4629,235600.0
2012-12-13 14:20:00,62.55,62.74,62.51,62.73,237100.0,44.4629,44.598,44.4345,44.5909,237100.0
2012-12-13 14:30:00,62.73,62.82,62.7,62.71,212300.0,44.5909,44.6549,44.5696,44.5767,212300.0
2012-12-13 14:40:00,62.71,62.77,62.7,62.74,228300.0,44.5767,44.6193,44.5696,44.598,228300.0
2012-12-13 14:50:00,62.75,62.78,62.7,62.74,170800.0,44.6051,44.6264,44.5696,44.598,170800.0
2012-12-13 15:00:00,62.73,62.79,62.61,62.61,318900.0,44.5909,44.6335,44.5056,44.5056,318900.0
2012-12-13 15:10:00,62.61,62.67,62.55,62.61,216400.0,44.5056,44.5482,44.4629,44.5056,216400.0
2012-12-13 15:20:00,62.62,62.71,62.62,62.68,146300.0,44.5127,44.5767,44.5127,44.5553,146300.0
2012-12-13 15:30:00,62.68,62.96,62.68,62.93,379800.0,44.5553,44.7544,44.5553,44.7331,379800.0
2012-12-13 15:40:00,62.93,63.04,62.78,62.8,559700.0,44.7331,44.8112,44.6264,44.6406,559700.0
2012-12-13 15:50:00,62.81,62.88,62.71,62.76,662200.0,44.6478,44.6975,44.5767,44.6122,662200.0
2012-12-14 09:30:00,61.58,61.97,59.88,60.4,3812300.0,43.7734,44.0507,42.565,42.9346,3812300.0
2012-12-14 09:40:00,60.44,60.56,59.91,60.01,1895900.0,42.9631,43.0484,42.5863,42.6574,1895900.0
2012-12-14 09:50:00,60.01,60.12,59.7,59.98,2130700.0,42.6574,42.7356,42.437,42.6361,2130700.0
2012-12-14 10:00:00,59.97,60.04,59.85,60.0,1240900.0,42.629,42.6787,42.5437,42.6503,1240900.0
2012-12-14 10:10:00,60.0,60.09,59.87,60.0,916200.0,42.6503,42.7143,42.5579,42.6503,916200.0
2012-12-14 10:20:00,60.0,60.14,59.94,60.05,967300.0,42.6503,42.7498,42.6076,42.6858,967300.0
2012-12-14 10:30:00,60.05,60.09,59.56,59.78,911900.0,42.6858,42.7143,42.3375,42.4939,911900.0
2012-12-14 10:40:00,59.76,59.82,59.63,59.75,859400.0,42.4797,42.5223,42.3873,42.4726,859400.0
2012-12-14 10:50:00,59.75,60.0,59.7,59.89,796000.0,42.4726,42.6503,42.437,42.5721,796000.0
2012-12-14 11:00:00,59.89,59.89,59.49,59.49,1247000.0,42.5721,42.5721,42.2878,42.2878,1247000.0
2012-12-14 11:10:00,59.5,59.72,59.44,59.65,1047200.0,42.2949,42.4513,42.2522,42.4015,1047200.0
2012-12-14 11:20:00,59.66,59.95,59.63,59.94,962600.0,42.4086,42.6148,42.3873,42.6076,962600.0
2012-12-14 11:30:00,59.95,59.95,59.78,59.83,647200.0,42.6148,42.6148,42.4939,42.5295,647200.0
2012-12-14 11:40:00,59.84,60.0,59.83,59.95,658400.0,42.5366,42.6503,42.5295,42.6148,658400.0
2012-12-14 11:50:00,59.96,60.14,59.94,60.03,894500.0,42.6219,42.7498,42.6076,42.6716,894500.0
2012-12-14 12:00:00,60.04,60.27,59.98,60.16,531300.0,42.6787,42.8422,42.6361,42.764,531300.0
2012-12-14 12:10:00,60.16,60.44,60.06,60.33,727300.0,42.764,42.9631,42.693,42.8849,727300.0
2012-12-14 12:20:00,60.33,60.62,60.32,60.6,522500.0,42.8849,43.091,42.8778,43.0768,522500.0
2012-12-14 12:30:00,60.59,60.59,60.35,60.39,465800.0,43.0697,43.0697,42.8991,42.9275,465800.0
2012-12-14 12:40:00,60.39,60.51,60.38,60.43,335200.0,42.9275,43.0128,42.9204,42.956,335200.0
2012-12-14 12:50:00,60.42,60.7,60.4,60.7,424100.0,42.9489,43.1479,42.9346,43.1479,424100.0
2012-12-14 13:00:00,60.7,60.95,60.68,60.72,852000.0,43.1479,43.3256,43.1337,43.1621,852000.0
2012-12-14 13:10:00,60.73,60.81,60.64,60.7,340600.0,43.1692,43.2261,43.1052,43.1479,340600.0
2012-12-14 13:20:00,60.7,60.73,60.55,60.72,472400.0,43.1479,43.1692,43.0413,43.1621,472400.0
2012-12-14 13:30:00,60.72,60.72,60.65,60.65,187000.0,43.1621,43.1621,43.1123,43.1123,187000.0
2012-12-14 13:40:00,60.66,60.77,60.51,60.66,450900.0,43.1195,43.1976,43.0128,43.1195,450900.0
2012-12-14 13:50:00,60.66,60.71,60.64,60.66,268300.0,43.1195,43.155,43.1052,43.1195,268300.0
2012-12-14 14:00:00,60.67,60.69,60.56,60.61,234600.0,43.1266,43.1408,43.0484,43.0839,234600.0
2012-12-14 14:10:00,60.6,60.61,60.36,60.38,429200.0,43.0768,43.0839,42.9062,42.9204,429200.0
2012-12-14 14:20:00,60.38,60.42,60.31,60.32,390000.0,42.9204,42.9489,42.8707,42.8778,390000.0
2012-12-14 14:30:00,60.32,60.33,60.24,60.25,417200.0,42.8778,42.8849,42.8209,42.828,417200.0
2012-12-14 14:40:00,60.25,60.26,60.03,60.03,512100.0,42.828,42.8351,42.6716,42.6716,512100.0
2012-12-14 14:50:00,60.03,60.11,59.73,59.78,917700.0,42.6716,42.7285,42.4584,42.4939,917700.0
2012-12-14 15:00:00,59.79,60.03,59.79,59.9,709600.0,42.501,42.6716,42.501,42.5792,709600.0
2012-12-14 15:10:00,59.9,59.94,59.65,59.66,912900.0,42.5792,42.6076,42.4015,42.4086,912900.0
2012-12-14 15:20:00,59.65,59.9,59.61,59.86,729300.0,42.4015,42.5792,42.3731,42.5508,729300.0
2012-12-14 15:30:00,59.86,59.89,59.76,59.77,836700.0,42.5508,42.5721,42.4797,42.4868,836700.0
2012-12-14 15:40:00,59.78,59.81,59.44,59.5,2300100.0,42.4939,42.5152,42.2522,42.2949,2300100.0
2012-12-14 15:50:00,59.51,59.85,59.49,59.84,1944800.0,42.302,42.5437,42.2878,42.5366,1944800.0
2012-12-17 09:30:00,60.21,60.85,59.9,60.69,1966900.0,42.7996,43.2545,42.5792,43.1408,1966900.0
2012-12-17 09:40:00,60.69,60.75,60.5,60.64,1006100.0,43.1408,43.1834,43.0057,43.1052,1006100.0
2012-12-17 09:50:00,60.64,61.06,60.61,61.02,948300.0,43.1052,43.4038,43.0839,43.3754,948300.0
2012-12-17 10:00:00,61.02,61.09,60.9,61.09,649500.0,43.3754,43.4251,43.2901,43.4251,649500.0
2012-12-17 10:10:00,61.09,61.25,60.77,60.82,904600.0,43.4251,43.5388,43.1976,43.2332,904600.0
2012-12-17 10:20:00,60.83,60.91,60.75,60.83,451700.0,43.2403,43.2972,43.1834,43.2403,451700.0
2012-12-17 10:30:00,60.83,61.06,60.82,61.06,344700.0,43.2403,43.4038,43.2332,43.4038,344700.0
2012-12-17 10:40:00,61.06,61.07,60.87,60.92,302000.0,43.4038,43.4109,43.2687,43.3043,302000.0
2012-12-17 10:50:00,60.91,60.98,60.9,60.92,221500.0,43.2972,43.3469,43.2901,43.3043,221500.0
2012-12-17 11:00:00,60.92,61.28,60.9,61.27,545200.0,43.3043,43.5602,43.2901,43.5531,545200.0
2012-12-17 11:10:00,61.28,61.31,61.16,61.22,303400.0,43.5602,43.5815,43.4749,43.5175,303400.0
2012-12-17 11:20:00,61.23,61.24,61.16,61.18,239300.0,43.5246,43.5317,43.4749,43.4891,239300.0
2012-12-17 11:30:00,61.18,61.4,61.16,61.39,252900.0,43.4891,43.6455,43.4749,43.6384,252900.0
2012-12-17 11:40:00,61.38,61.73,61.38,61.58,515000.0,43.6313,43.8801,43.6313,43.7734,515000.0
2012-12-17 11:50:00,61.58,61.72,61.58,61.7,337500.0,43.7734,43.8729,43.7734,43.8587,337500.0
2012-12-17 12:00:00,61.7,61.9,61.68,61.83,401900.0,43.8587,44.0009,43.8445,43.9511,401900.0
2012-12-17 12:10:00,61.83,61.85,61.7,61.7,254300.0,43.9511,43.9654,43.8587,43.8587,254300.0
2012-12-17 12:20:00,61.71,61.87,61.69,61.8,280400.0,43.8658,43.9796,43.8516,43.9298,280400.0
2012-12-17 12:30:00,61.8,61.85,61.71,61.71,251000.0,43.9298,43.9654,43.8658,43.8658,251000.0
2012-12-17 12:40:00,61.71,61.73,61.6,61.61,223700.0,43.8658,43.8801,43.7876,43.7947,223700.0
2012-12-17 12:50:00,61.61,61.68,61.58,61.64,145100.0,43.7947,43.8445,43.7734,43.8161,145100.0
2012-12-17 13:00:00,61.64,61.78,61.63,61.64,252700.0,43.8161,43.9156,43.809,43.8161,252700.0
2012-12-17 13:10:00,61.63,61.65,61.52,61.52,195300.0,43.809,43.8232,43.7308,43.7308,195300.0
2012-12-17 13:20:00,61.52,61.62,61.51,61.57,186500.0,43.7308,43.8019,43.7237,43.7663,186500.0
2012-12-17 13:30:00,61.56,61.57,61.4,61.41,225500.0,43.7592,43.7663,43.6455,43.6526,225500.0
2012-12-17 13:40:00,61.41,61.45,61.35,61.44,246900.0,43.6526,43.681,43.6099,43.6739,246900.0
2012-12-17 13:50:00,61.44,61.45,61.31,61.33,295300.0,43.6739,43.681,43.5815,43.5957,295300.0
2012-12-17 14:00:00,61.33,61.44,61.3,61.41,725700.0,43.5957,43.6739,43.5744,43.6526,725700.0
2012-12-17 14:10:00,61.41,61.43,61.31,61.32,322600.0,43.6526,43.6668,43.5815,43.5886,322600.0
2012-12-17 14:20:00,61.31,61.36,61.23,61.34,235300.0,43.5815,43.617,43.5246,43.6028,235300.0
2012-12-17 14:30:00,61.33,61.38,61.28,61.3,341800.0,43.5957,43.6313,43.5602,43.5744,341800.0
2012-12-17 14:40:00,61.29,61.35,61.24,61.32,354800.0,43.5673,43.6099,43.5317,43.5886,354800.0
2012-12-17 14:50:00,61.34,61.41,61.3,61.37,298800.0,43.6028,43.6526,43.5744,43.6241,298800.0
2012-12-17 15:00:00,61.36,61.41,61.32,61.39,504200.0,43.617,43.6526,43.5886,43.6384,504200.0
2012-12-17 15:10:00,61.39,61.56,61.38,61.56,607700.0,43.6384,43.7592,43.6313,43.7592,607700.0
2012-12-17 15:20:00,61.55,61.78,61.54,61.76,432900.0,43.7521,43.9156,43.745,43.9014,432900.0
2012-12-17 15:30:00,61.76,61.86,61.65,61.82,625800.0,43.9014,43.9725,43.8232,43.944,625800.0
2012-12-17 15:40:00,61.83,61.89,61.81,61.83,779100.0,43.9511,43.9938,43.9369,43.9511,779100.0
2012-12-17 15:50:00,61.83,62.06,61.8,62.06,1377900.0,43.9511,44.1146,43.9298,44.1146,1377900.0
2012-12-18 09:30:00,62.32,62.44,62.15,62.42,695300.0,44.2994,44.3847,44.1786,44.3705,695300.0
2012-12-18 09:40:00,62.4,62.56,62.26,62.47,527200.0,44.3563,44.47,44.2568,44.4061,527200.0
2012-12-18 09:50:00,62.48,62.59,62.43,62.44,384400.0,44.4132,44.4914,44.3776,44.3847,384400.0
2012-12-18 10:00:00,62.44,62.62,62.39,62.58,370000.0,44.3847,44.5127,44.3492,44.4843,370000.0
2012-12-18 10:10:00,62.59,62.91,62.58,62.84,484400.0,44.4914,44.7188,44.4843,44.6691,484400.0
2012-12-18 10:20:00,62.84,62.93,62.72,62.81,283200.0,44.6691,44.7331,44.5838,44.6478,283200.0
2012-12-18 10:30:00,62.81,63.0,62.8,62.98,385900.0,44.6478,44.7828,44.6406,44.7686,385900.0
2012-12-18 10:40:00,62.97,63.08,62.92,63.04,299400.0,44.7615,44.8397,44.7259,44.8112,299400.0
2012-12-18 10:50:00,63.04,63.17,63.03,63.03,343000.0,44.8112,44.9037,44.8041,44.8041,343000.0
2012-12-18 11:00:00,63.04,63.04,62.93,63.02,209200.0,44.8112,44.8112,44.7331,44.797,209200.0
2012-12-18 11:10:00,63.03,63.15,63.02,63.15,318600.0,44.8041,44.8894,44.797,44.8894,318600.0
2012-12-18 11:20:00,63.14,63.18,63.03,63.04,332600.0,44.8823,44.9108,44.8041,44.8112,332600.0
2012-12-18 11:30:00,63.04,63.12,62.94,63.09,402200.0,44.8112,44.8681,44.7402,44.8468,402200.0
2012-12-18 11:40:00,63.09,63.16,63.07,63.15,141000.0,44.8468,44.8965,44.8326,44.8894,141000.0
2012-12-18 11:50:00,63.15,63.16,63.06,63.08,137700.0,44.8894,44.8965,44.8255,44.8397,137700.0
2012-12-18 12:00:00,63.09,63.18,63.08,63.1,221700.0,44.8468,44.9108,44.8397,44.8539,221700.0
2012-12-18 12:10:00,63.09,63.24,63.08,63.24,260600.0,44.8468,44.9534,44.8397,44.9534,260600.0
2012-12-18 12:20:00,63.24,63.38,63.23,63.31,272500.0,44.9534,45.0529,44.9463,45.0032,272500.0
2012-12-18 12:30:00,63.32,63.38,63.22,63.38,298400.0,45.0103,45.0529,44.9392,45.0529,298400.0
2012-12-18 12:40:00,63.37,63.45,63.33,63.36,247800.0,45.0458,45.1027,45.0174,45.0387,247800.0
2012-12-18 12:50:00,63.36,63.45,63.3,63.4,155800.0,45.0387,45.1027,44.9961,45.0672,155800.0
2012-12-18 13:00:00,63.4,63.41,63.31,63.37,136500.0,45.0672,45.0743,45.0032,45.0458,136500.0
2012-12-18 13:10:00,63.37,63.45,63.32,63.32,252300.0,45.0458,45.1027,45.0103,45.0103,252300.0
2012-12-18 13:20:00,63.32,63.35,63.24,63.28,251100.0,45.0103,45.0316,44.9534,44.9818,251100.0
2012-12-18 13:30:00,63.28,63.29,63.2,63.22,259800.0,44.9818,44.989,44.925,44.9392,259800.0
2012-12-18 13:40:00,63.22,63.28,63.17,63.2,307300.0,44.9392,44.9818,44.9037,44.925,307300.0
2012-12-18 13:50:00,63.2,63.29,63.15,63.28,220300.0,44.925,44.989,44.8894,44.9818,220300.0
2012-12-18 14:00:00,63.28,63.3,63.23,63.27,143200.0,44.9818,44.9961,44.9463,44.9747,143200.0
2012-12-18 14:10:00,63.26,63.36,63.26,63.3,211700.0,44.9676,45.0387,44.9676,44.9961,211700.0
2012-12-18 14:20:00,63.31,63.34,63.15,63.17,179300.0,45.0032,45.0245,44.8894,44.9037,179300.0
2012-12-18 14:30:00,63.16,63.18,63.04,63.06,261800.0,44.8965,44.9108,44.8112,44.8255,261800.0
2012-12-18 14:40:00,63.06,63.24,63.02,63.24,227500.0,44.8255,44.9534,44.797,44.9534,227500.0
2012-12-18 14:50:00,63.24,63.26,63.18,63.18,147000.0,44.9534,44.9676,44.9108,44.9108,147000.0
2012-12-18 15:00:00,63.2,63.3,63.19,63.25,219800.0,44.925,44.9961,44.9179,44.9605,219800.0
2012-12-18 15:10:00,63.25,63.29,63.13,63.21,306500.0,44.9605,44.989,44.8752,44.9321,306500.0
2012-12-18 15:20:00,63.21,63.27,63.16,63.21,260400.0,44.9321,44.9747,44.8965,44.9321,260400.0
2012-12-18 15:30:00,63.2,63.27,63.17,63.25,430100.0,44.925,44.9747,44.9037,44.9605,430100.0
2012-12-18 15:40:00,63.26,63.31,63.18,63.28,577500.0,44.9676,45.0032,44.9108,44.9818,577500.0
2012-12-18 15:50:00,63.28,63.44,63.26,63.39,886100.0,44.9818,45.0956,44.9676,45.06,886100.0
2012-12-19 09:30:00,63.36,63.54,63.04,63.53,626200.0,45.0387,45.1667,44.8112,45.1596,626200.0
2012-12-19 09:40:00,63.53,63.54,63.2,63.33,286400.0,45.1596,45.1667,44.925,45.0174,286400.0
2012-12-19 09:50:00,63.34,63.34,63.07,63.1,562600.0,45.0245,45.0245,44.8326,44.8539,562600.0
2012-12-19 10:00:00,63.09,63.09,62.93,63.0,420600.0,44.8468,44.8468,44.7331,44.7828,420600.0
2012-12-19 10:10:00,63.0,63.0,62.8,62.8,445200.0,44.7828,44.7828,44.6406,44.6406,445200.0
2012-12-19 10:20:00,62.81,62.85,62.64,62.84,469600.0,44.6478,44.6762,44.5269,44.6691,469600.0
2012-12-19 10:30:00,62.84,63.04,62.81,63.01,455700.0,44.6691,44.8112,44.6478,44.7899,455700.0
2012-12-19 10:40:00,63.02,63.08,62.89,63.06,411800.0,44.797,44.8397,44.7046,44.8255,411800.0
2012-12-19 10:50:00,63.05,63.08,62.97,63.0,346800.0,44.8184,44.8397,44.7615,44.7828,346800.0
2012-12-19 11:00:00,62.99,63.11,62.94,63.09,286400.0,44.7757,44.861,44.7402,44.8468,286400.0
2012-12-19 11:10:00,63.09,63.1,62.96,63.0,283100.0,44.8468,44.8539,44.7544,44.7828,283100.0
2012-12-19 11:20:00,63.0,63.02,62.92,62.95,227700.0,44.7828,44.797,44.7259,44.7473,227700.0
2012-12-19 11:30:00,62.96,63.08,62.96,63.01,439200.0,44.7544,44.8397,44.7544,44.7899,439200.0
2012-12-19 11:40:00,63.0,63.02,62.95,62.99,190100.0,44.7828,44.797,44.7473,44.7757,190100.0
2012-12-19 11:50:00,62.99,63.01,62.94,62.99,364800.0,44.7757,44.7899,44.7402,44.7757,364800.0
2012-12-19 12:00:00,62.99,63.01,62.96,63.0,320000.0,44.7757,44.7899,44.7544,44.7828,320000.0
2012-12-19 12:10:00,63.01,63.04,62.97,62.97,201600.0,44.7899,44.8112,44.7615,44.7615,201600.0
2012-12-19 12:20:00,62.97,63.01,62.97,62.99,258700.0,44.7615,44.7899,44.7615,44.7757,258700.0
2012-12-19 12:30:00,62.99,63.0,62.87,62.87,170000.0,44.7757,44.7828,44.6904,44.6904,170000.0
2012-12-19 12:40:00,62.88,62.96,62.85,62.93,328200.0,44.6975,44.7544,44.6762,44.7331,328200.0
2012-12-19 12:50:00,62.94,62.94,62.83,62.83,214200.0,44.7402,44.7402,44.662,44.662,214200.0
2012-12-19 13:00:00,62.84,62.93,62.83,62.9,181300.0,44.6691,44.7331,44.662,44.7117,181300.0
2012-12-19 13:10:00,62.9,62.9,62.72,62.78,221200.0,44.7117,44.7117,44.5838,44.6264,221200.0
2012-12-19 13:20:00,62.77,62.83,62.74,62.77,168600.0,44.6193,44.662,44.598,44.6193,168600.0
2012-12-19 13:30:00,62.77,62.81,62.69,62.75,198400.0,44.6193,44.6478,44.5625,44.6051,198400.0
2012-12-19 13:40:00,62.76,62.8,62.71,62.77,149700.0,44.6122,44.6406,44.5767,44.6193,149700.0
2012-12-19 13:50:00,62.77,62.78,62.72,62.75,191300.0,44.6193,44.6264,44.5838,44.6051,191300.0
2012-12-19 14:00:00,62.75,62.82,62.68,62.77,174500.0,44.6051,44.6549,44.5553,44.6193,174500.0
2012-12-19 14:10:00,62.77,62.83,62.67,62.76,242500.0,44.6193,44.662,44.5482,44.6122,242500.0
2012-12-19 14:20:00,62.76,62.83,62.75,62.79,203400.0,44.6122,44.662,44.6051,44.6335,203400.0
2012-12-19 14:30:00,62.8,62.81,62.77,62.78,219100.0,44.6406,44.6478,44.6193,44.6264,219100.0
2012-12-19 14:40:00,62.78,62.8,62.69,62.69,319200.0,44.6264,44.6406,44.5625,44.5625,319200.0
2012-12-19 14:50:00,62.7,62.79,62.65,62.78,179000.0,44.5696,44.6335,44.534,44.6264,179000.0
2012-12-19 15:00:00,62.79,62.83,62.75,62.81,340100.0,44.6335,44.662,44.6051,44.6478,340100.0
2012-12-19 15:10:00,62.81,62.83,62.64,62.66,534600.0,44.6478,44.662,44.5269,44.5411,534600.0
2012-12-19 15:20:00,62.66,62.77,62.66,62.74,251900.0,44.5411,44.6193,44.5411,44.598,251900.0
2012-12-19 15:30:00,62.74,62.92,62.71,62.85,389600.0,44.598,44.7259,44.5767,44.6762,389600.0
2012-12-19 15:40:00,62.86,62.86,62.68,62.69,459800.0,44.6833,44.6833,44.5553,44.5625,459800.0
2012-12-19 15:50:00,62.69,62.7,62.53,62.55,766800.0,44.5625,44.5696,44.4487,44.4629,766800.0
2012-12-20 09:30:00,62.93,63.16,62.65,62.76,492500.0,44.7331,44.8965,44.534,44.6122,492500.0
2012-12-20 09:40:00,62.75,62.78,62.53,62.69,312400.0,44.6051,44.6264,44.4487,44.5625,312400.0
2012-12-20 09:50:00,62.69,62.87,62.57,62.76,495100.0,44.5625,44.6904,44.4772,44.6122,495100.0
2012-12-20 10:00:00,62.76,63.11,62.75,63.04,299000.0,44.6122,44.861,44.6051,44.8112,299000.0
2012-12-20 10:10:00,63.06,63.15,63.03,63.06,198000.0,44.8255,44.8894,44.8041,44.8255,198000.0
2012-12-20 10:20:00,63.05,63.06,62.83,62.85,202100.0,44.8184,44.8255,44.662,44.6762,202100.0
2012-12-20 10:30:00,62.85,62.88,62.76,62.83,194600.0,44.6762,44.6975,44.6122,44.662,194600.0
2012-12-20 10:40:00,62.83,62.87,62.75,62.76,156500.0,44.662,44.6904,44.6051,44.6122,156500.0
2012-12-20 10:50:00,62.75,62.8,62.66,62.67,181700.0,44.6051,44.6406,44.5411,44.5482,181700.0
2012-12-20 11:00:00,62.68,62.79,62.64,62.76,238900.0,44.5553,44.6335,44.5269,44.6122,238900.0
2012-12-20 11:10:00,62.77,62.81,62.62,62.74,233500.0,44.6193,44.6478,44.5127,44.598,233500.0
2012-12-20 11:20:00,62.72,62.8,62.58,62.59,180800.0,44.5838,44.6406,44.4843,44.4914,180800.0
2012-12-20 11:30:00,62.58,62.64,62.55,62.61,149400.0,44.4843,44.5269,44.4629,44.5056,149400.0
2012-12-20 11:40:00,62.61,62.72,62.6,62.72,133900.0,44.5056,44.5838,44.4985,44.5838,133900.0
2012-12-20 11:50:00,62.73,62.74,62.64,62.7,166500.0,44.5909,44.598,44.5269,44.5696,166500.0
2012-12-20 12:00:00,62.71,62.75,62.68,62.74,117800.0,44.5767,44.6051,44.5553,44.598,117800.0
2012-12-20 12:10:00,62.74,62.75,62.69,62.72,112400.0,44.598,44.6051,44.5625,44.5838,112400.0
2012-12-20 12:20:00,62.72,62.75,62.67,62.67,174600.0,44.5838,44.6051,44.5482,44.5482,174600.0
2012-12-20 12:30:00,62.68,62.74,62.65,62.74,141200.0,44.5553,44.598,44.534,44.598,141200.0
2012-12-20 12:40:00,62.75,62.78,62.68,62.69,150800.0,44.6051,44.6264,44.5553,44.5625,150800.0
2012-12-20 12:50:00,62.68,62.74,62.65,62.74,114700.0,44.5553,44.598,44.534,44.598,114700.0
2012-12-20 13:00:00,62.74,62.82,62.69,62.82,110900.0,44.598,44.6549,44.5625,44.6549,110900.0
2012-12-20 13:10:00,62.82,62.83,62.71,62.73,171100.0,44.6549,44.662,44.5767,44.5909,171100.0
2012-12-20 13:20:00,62.74,62.77,62.65,62.75,147800.0,44.598,44.6193,44.534,44.6051,147800.0
2012-12-20 13:30:00,62.74,62.83,62.74,62.79,171100.0,44.598,44.662,44.598,44.6335,171100.0
2012-12-20 13:40:00,62.8,62.85,62.73,62.8,250700.0,44.6406,44.6762,44.5909,44.6406,250700.0
2012-12-20 13:50:00,62.8,62.88,62.79,62.88,208900.0,44.6406,44.6975,44.6335,44.6975,208900.0
2012-12-20 14:00:00,62.87,62.88,62.81,62.85,114800.0,44.6904,44.6975,44.6478,44.6762,114800.0
2012-12-20 14:10:00,62.85,63.0,62.85,62.94,145200.0,44.6762,44.7828,44.6762,44.7402,145200.0
2012-12-20 14:20:00,62.93,62.95,62.88,62.91,156600.0,44.7331,44.7473,44.6975,44.7188,156600.0
2012-12-20 14:30:00,62.91,62.97,62.89,62.93,117500.0,44.7188,44.7615,44.7046,44.7331,117500.0
2012-12-20 14:40:00,62.94,63.0,62.9,62.99,177700.0,44.7402,44.7828,44.7117,44.7757,177700.0
2012-12-20 14:50:00,62.99,63.0,62.92,62.96,235600.0,44.7757,44.7828,44.7259,44.7544,235600.0
2012-12-20 15:00:00,62.95,62.96,62.87,62.89,234900.0,44.7473,44.7544,44.6904,44.7046,234900.0
2012-12-20 15:10:00,62.88,62.91,62.82,62.83,166200.0,44.6975,44.7188,44.6549,44.662,166200.0
2012-12-20 15:20:00,62.83,62.88,62.8,62.81,228100.0,44.662,44.6975,44.6406,44.6478,228100.0
2012-12-20 15:30:00,62.8,62.96,62.79,62.93,330500.0,44.6406,44.7544,44.6335,44.7331,330500.0
2012-12-20 15:40:00,62.92,62.97,62.79,62.79,246600.0,44.7259,44.7615,44.6335,44.6335,246600.0
2012-12-20 15:50:00,62.8,62.88,62.76,62.88,561200.0,44.6406,44.6975,44.6122,44.6975,561200.0
2012-12-21 09:30:00,61.88,61.99,61.36,61.62,6178900.0,43.9867,44.0649,43.617,43.8019,6178900.0
2012-12-21 09:40:00,61.63,61.8,61.55,61.78,360400.0,43.809,43.9298,43.7521,43.9156,360400.0
2012-12-21 09:50:00,61.78,62.05,61.66,62.02,486500.0,43.9156,44.1075,43.8303,44.0862,486500.0
2012-12-21 10:00:00,62.02,62.11,61.95,62.08,383600.0,44.0862,44.1502,44.0364,44.1288,383600.0
2012-12-21 10:10:00,62.08,62.46,62.04,62.43,382400.0,44.1288,44.399,44.1004,44.3776,382400.0
2012-12-21 10:20:00,62.45,62.51,62.31,62.33,202400.0,44.3919,44.4345,44.2923,44.3066,202400.0
2012-12-21 10:30:00,62.34,62.37,62.16,62.23,204200.0,44.3137,44.335,44.1857,44.2355,204200.0
2012-12-21 10:40:00,62.23,62.39,62.19,62.35,233300.0,44.2355,44.3492,44.207,44.3208,233300.0
2012-12-21 10:50:00,62.35,62.42,62.22,62.27,310500.0,44.3208,44.3705,44.2284,44.2639,310500.0
2012-12-21 11:00:00,62.27,62.32,62.07,62.12,178500.0,44.2639,44.2994,44.1217,44.1573,178500.0
2012-12-21 11:10:00,62.12,62.21,62.08,62.08,139000.0,44.1573,44.2213,44.1288,44.1288,139000.0
2012-12-21 11:20:00,62.09,62.25,62.07,62.22,144500.0,44.136,44.2497,44.1217,44.2284,144500.0
2012-12-21 11:30:00,62.21,62.23,61.98,62.06,271900.0,44.2213,44.2355,44.0578,44.1146,271900.0
2012-12-21 11:40:00,62.07,62.15,62.03,62.14,181400.0,44.1217,44.1786,44.0933,44.1715,181400.0
2012-12-21 11:50:00,62.14,62.25,62.11,62.25,130000.0,44.1715,44.2497,44.1502,44.2497,130000.0
2012-12-21 12:00:00,62.25,62.29,62.14,62.21,117800.0,44.2497,44.2781,44.1715,44.2213,117800.0
2012-12-21 12:10:00,62.22,62.22,62.1,62.2,136700.0,44.2284,44.2284,44.1431,44.2141,136700.0
2012-12-21 12:20:00,62.21,62.22,62.11,62.18,107100.0,44.2213,44.2284,44.1502,44.1999,107100.0
2012-12-21 12:30:00,62.18,62.23,62.03,62.1,176400.0,44.1999,44.2355,44.0933,44.1431,176400.0
2012-12-21 12:40:00,62.1,62.24,62.08,62.19,156500.0,44.1431,44.2426,44.1288,44.207,156500.0
2012-12-21 12:50:00,62.18,62.2,62.08,62.17,163600.0,44.1999,44.2141,44.1288,44.1928,163600.0
2012-12-21 13:00:00,62.17,62.21,62.11,62.12,173600.0,44.1928,44.2213,44.1502,44.1573,173600.0
2012-12-21 13:10:00,62.12,62.17,62.07,62.14,117500.0,44.1573,44.1928,44.1217,44.1715,117500.0
2012-12-21 13:20:00,62.13,62.15,62.05,62.13,183800.0,44.1644,44.1786,44.1075,44.1644,183800.0
2012-12-21 13:30:00,62.13,62.15,62.02,62.09,350600.0,44.1644,44.1786,44.0862,44.136,350600.0
2012-12-21 13:40:00,62.08,62.2,62.0,62.02,248600.0,44.1288,44.2141,44.072,44.0862,248600.0
2012-12-21 13:50:00,62.03,62.04,61.98,62.0,218600.0,44.0933,44.1004,44.0578,44.072,218600.0
2012-12-21 14:00:00,62.0,62.0,61.95,61.98,217200.0,44.072,44.072,44.0364,44.0578,217200.0
2012-12-21 14:10:00,61.98,62.0,61.8,61.8,185300.0,44.0578,44.072,43.9298,43.9298,185300.0
2012-12-21 14:20:00,61.8,61.81,61.56,61.56,388800.0,43.9298,43.9369,43.7592,43.7592,388800.0
2012-12-21 14:30:00,61.56,61.88,61.55,61.85,265000.0,43.7592,43.9867,43.7521,43.9654,265000.0
2012-12-21 14:40:00,61.85,61.85,61.72,61.79,239300.0,43.9654,43.9654,43.8729,43.9227,239300.0
2012-12-21 14:50:00,61.8,61.9,61.79,61.81,285200.0,43.9298,44.0009,43.9227,43.9369,285200.0
2012-12-21 15:00:00,61.81,61.85,61.74,61.74,281300.0,43.9369,43.9654,43.8872,43.8872,281300.0
2012-12-21 15:10:00,61.74,61.8,61.69,61.79,329800.0,43.8872,43.9298,43.8516,43.9227,329800.0
2012-12-21 15:20:00,61.79,61.8,61.67,61.72,338300.0,43.9227,43.9298,43.8374,43.8729,338300.0
2012-12-21 15:30:00,61.73,61.92,61.72,61.85,435000.0,43.8801,44.0151,43.8729,43.9654,435000.0
2012-12-21 15:40:00,61.85,61.88,61.57,61.62,630100.0,43.9654,43.9867,43.7663,43.8019,630100.0
2012-12-21 15:50:00,61.61,61.75,61.57,61.65,1462400.0,43.7947,43.8943,43.7663,43.8232,1462400.0
2012-12-24 09:30:00,61.62,61.9,61.4,61.55,321200.0,43.8019,44.0009,43.6455,43.7521,321200.0
2012-12-24 09:40:00,61.58,61.65,61.43,61.5,157600.0,43.7734,43.8232,43.6668,43.7166,157600.0
2012-12-24 09:50:00,61.48,61.55,61.4,61.46,232600.0,43.7023,43.7521,43.6455,43.6881,232600.0
2012-12-24 10:00:00,61.46,61.71,61.46,61.56,263100.0,43.6881,43.8658,43.6881,43.7592,263100.0
2012-12-24 10:10:00,61.56,61.83,61.56,61.8,208000.0,43.7592,43.9511,43.7592,43.9298,208000.0
2012-12-24 10:20:00,61.8,61.9,61.73,61.89,184000.0,43.9298,44.0009,43.8801,43.9938,184000.0
2012-12-24 10:30:00,61.89,61.94,61.84,61.9,206600.0,43.9938,44.0293,43.9582,44.0009,206600.0
2012-12-24 10:40:00,61.88,61.89,61.77,61.8,173100.0,43.9867,43.9938,43.9085,43.9298,173100.0
2012-12-24 10:50:00,61.8,61.83,61.7,61.72,148200.0,43.9298,43.9511,43.8587,43.8729,148200.0
2012-12-24 11:00:00,61.71,61.79,61.67,61.78,200100.0,43.8658,43.9227,43.8374,43.9156,200100.0
2012-12-24 11:10:00,61.77,61.81,61.73,61.81,86000.0,43.9085,43.9369,43.8801,43.9369,86000.0
2012-12-24 11:20:00,61.8,61.88,61.8,61.88,155300.0,43.9298,43.9867,43.9298,43.9867,155300.0
2012-12-24 11:30:00,61.89,61.9,61.81,61.87,154600.0,43.9938,44.0009,43.9369,43.9796,154600.0
2012-12-24 11:40:00,61.88,61.88,61.81,61.84,145200.0,43.9867,43.9867,43.9369,43.9582,145200.0
2012-12-24 11:50:00,61.85,61.89,61.82,61.85,150900.0,43.9654,43.9938,43.944,43.9654,150900.0
2012-12-24 12:00:00,61.86,61.9,61.84,61.85,85500.0,43.9725,44.0009,43.9582,43.9654,85500.0
2012-12-24 12:10:00,61.85,61.85,61.77,61.8,153400.0,43.9654,43.9654,43.9085,43.9298,153400.0
2012-12-24 12:20:00,61.8,61.88,61.78,61.84,147900.0,43.9298,43.9867,43.9156,43.9582,147900.0
2012-12-24 12:30:00,61.84,61.89,61.83,61.84,154700.0,43.9582,43.9938,43.9511,43.9582,154700.0
2012-12-24 12:40:00,61.84,61.85,61.74,61.77,184800.0,43.9582,43.9654,43.8872,43.9085,184800.0
2012-12-24 12:50:00,61.77,61.95,61.72,61.93,665500.0,43.9085,44.0364,43.8729,44.0222,665500.0
2012-12-26 09:30:00,61.88,62.14,61.37,62.14,300500.0,43.9867,44.1715,43.6241,44.1715,300500.0
2012-12-26 09:40:00,62.14,62.26,61.99,62.08,175900.0,44.1715,44.2568,44.0649,44.1288,175900.0
2012-12-26 09:50:00,62.08,62.16,61.92,62.1,139900.0,44.1288,44.1857,44.0151,44.1431,139900.0
2012-12-26 10:00:00,62.1,62.22,61.88,61.9,220400.0,44.1431,44.2284,43.9867,44.0009,220400.0
2012-12-26 10:10:00,61.91,61.99,61.85,61.91,148000.0,44.008,44.0649,43.9654,44.008,148000.0
2012-12-26 10:20:00,61.91,61.95,61.8,61.84,127200.0,44.008,44.0364,43.9298,43.9582,127200.0
2012-12-26 10:30:00,61.84,61.9,61.79,61.8,124600.0,43.9582,44.0009,43.9227,43.9298,124600.0
2012-12-26 10:40:00,61.8,61.87,61.76,61.76,163400.0,43.9298,43.9796,43.9014,43.9014,163400.0
2012-12-26 10:50:00,61.76,61.78,61.68,61.68,140900.0,43.9014,43.9156,43.8445,43.8445,140900.0
2012-12-26 11:00:00,61.69,61.71,61.53,61.57,194500.0,43.8516,43.8658,43.7379,43.7663,194500.0
2012-12-26 11:10:00,61.56,61.6,61.45,61.47,216600.0,43.7592,43.7876,43.681,43.6952,216600.0
2012-12-26 11:20:00,61.48,61.57,61.39,61.4,248800.0,43.7023,43.7663,43.6384,43.6455,248800.0
2012-12-26 11:30:00,61.41,61.49,61.3,61.37,209200.0,43.6526,43.7094,43.5744,43.6241,209200.0
2012-12-26 11:40:00,61.37,61.52,61.35,61.5,126600.0,43.6241,43.7308,43.6099,43.7166,126600.0
2012-12-26 11:50:00,61.5,61.52,61.48,61.48,125500.0,43.7166,43.7308,43.7023,43.7023,125500.0
2012-12-26 12:00:00,61.49,61.54,61.37,61.4,133600.0,43.7094,43.745,43.6241,43.6455,133600.0
2012-12-26 12:10:00,61.39,61.47,61.36,61.44,152800.0,43.6384,43.6952,43.617,43.6739,152800.0
2012-12-26 12:20:00,61.42,61.44,61.35,61.38,138900.0,43.6597,43.6739,43.6099,43.6313,138900.0
2012-12-26 12:30:00,61.37,61.41,61.3,61.4,119200.0,43.6241,43.6526,43.5744,43.6455,119200.0
2012-12-26 12:40:00,61.4,61.41,61.3,61.39,78300.0,43.6455,43.6526,43.5744,43.6384,78300.0
2012-12-26 12:50:00,61.39,61.49,61.38,61.44,71900.0,43.6384,43.7094,43.6313,43.6739,71900.0
2012-12-26 13:00:00,61.43,61.44,61.34,61.35,67000.0,43.6668,43.6739,43.6028,43.6099,67000.0
2012-12-26 13:10:00,61.36,61.4,61.31,61.4,142500.0,43.617,43.6455,43.5815,43.6455,142500.0
2012-12-26 13:20:00,61.39,61.52,61.38,61.51,131500.0,43.6384,43.7308,43.6313,43.7237,131500.0
2012-12-26 13:30:00,61.51,61.66,61.51,61.65,123300.0,43.7237,43.8303,43.7237,43.8232,123300.0
2012-12-26 13:40:00,61.65,61.65,61.53,61.54,115500.0,43.8232,43.8232,43.7379,43.745,115500.0
2012-12-26 13:50:00,61.54,61.62,61.52,61.57,72900.0,43.745,43.8019,43.7308,43.7663,72900.0
2012-12-26 14:00:00,61.56,61.71,61.55,61.63,94200.0,43.7592,43.8658,43.7521,43.809,94200.0
2012-12-26 14:10:00,61.63,61.77,61.62,61.73,98500.0,43.809,43.9085,43.8019,43.8801,98500.0
2012-12-26 14:20:00,61.73,61.73,61.59,61.6,128100.0,43.8801,43.8801,43.7805,43.7876,128100.0
2012-12-26 14:30:00,61.59,61.66,61.56,61.66,136400.0,43.7805,43.8303,43.7592,43.8303,136400.0
2012-12-26 14:40:00,61.66,61.67,61.55,61.64,89900.0,43.8303,43.8374,43.7521,43.8161,89900.0
2012-12-26 14:50:00,61.64,61.79,61.64,61.72,176000.0,43.8161,43.9227,43.8161,43.8729,176000.0
2012-12-26 15:00:00,61.71,61.75,61.66,61.68,77200.0,43.8658,43.8943,43.8303,43.8445,77200.0
2012-12-26 15:10:00,61.68,61.78,61.6,61.61,152100.0,43.8445,43.9156,43.7876,43.7947,152100.0
2012-12-26 15:20:00,61.6,61.67,61.53,61.65,115300.0,43.7876,43.8374,43.7379,43.8232,115300.0
2012-12-26 15:30:00,61.64,61.65,61.58,61.6,135400.0,43.8161,43.8232,43.7734,43.7876,135400.0
2012-12-26 15:40:00,61.59,61.61,61.52,61.59,194800.0,43.7805,43.7947,43.7308,43.7805,194800.0
2012-12-26 15:50:00,61.59,61.62,61.48,61.62,588100.0,43.7805,43.8019,43.7023,43.8019,588100.0
2012-12-27 09:30:00,61.59,61.6,61.37,61.39,217500.0,43.7805,43.7876,43.6241,43.6384,217500.0
2012-12-27 09:40:00,61.38,61.48,61.34,61.4,188000.0,43.6313,43.7023,43.6028,43.6455,188000.0
2012-12-27 09:50:00,61.41,61.46,61.36,61.42,160000.0,43.6526,43.6881,43.617,43.6597,160000.0
2012-12-27 10:00:00,61.41,61.45,61.32,61.35,158900.0,43.6526,43.681,43.5886,43.6099,158900.0
2012-12-27 10:10:00,61.36,61.38,61.14,61.14,193900.0,43.617,43.6313,43.4607,43.4607,193900.0
2012-12-27 10:20:00,61.14,61.21,61.02,61.16,260300.0,43.4607,43.5104,43.3754,43.4749,260300.0
2012-12-27 10:30:00,61.15,61.17,61.04,61.13,171400.0,43.4678,43.482,43.3896,43.4535,171400.0
2012-12-27 10:40:00,61.13,61.27,61.08,61.27,126800.0,43.4535,43.5531,43.418,43.5531,126800.0
2012-12-27 10:50:00,61.27,61.32,61.2,61.23,127500.0,43.5531,43.5886,43.5033,43.5246,127500.0
2012-12-27 11:00:00,61.25,61.33,61.18,61.23,164200.0,43.5388,43.5957,43.4891,43.5246,164200.0
2012-12-27 11:10:00,61.22,61.23,61.1,61.13,134300.0,43.5175,43.5246,43.4322,43.4535,134300.0
2012-12-27 11:20:00,61.12,61.2,61.11,61.11,110600.0,43.4464,43.5033,43.4393,43.4393,110600.0
2012-12-27 11:30:00,61.12,61.18,61.09,61.1,90700.0,43.4464,43.4891,43.4251,43.4322,90700.0
2012-12-27 11:40:00,61.1,61.18,61.08,61.14,113100.0,43.4322,43.4891,43.418,43.4607,113100.0
2012-12-27 11:50:00,61.14,61.16,61.0,61.06,210400.0,43.4607,43.4749,43.3611,43.4038,210400.0
2012-12-27 12:00:00,61.06,61.09,60.91,60.94,159700.0,43.4038,43.4251,43.2972,43.3185,159700.0
2012-12-27 12:10:00,60.97,60.97,60.87,60.88,188100.0,43.3398,43.3398,43.2687,43.2758,188100.0
2012-12-27 12:20:00,60.89,60.93,60.83,60.91,140300.0,43.2829,43.3114,43.2403,43.2972,140300.0
2012-12-27 12:30:00,60.91,60.91,60.72,60.86,272400.0,43.2972,43.2972,43.1621,43.2616,272400.0
2012-12-27 12:40:00,60.86,60.86,60.73,60.81,109300.0,43.2616,43.2616,43.1692,43.2261,109300.0
2012-12-27 12:50:00,60.81,60.89,60.73,60.88,179300.0,43.2261,43.2829,43.1692,43.2758,179300.0
2012-12-27 13:00:00,60.88,61.04,60.85,61.0,221900.0,43.2758,43.3896,43.2545,43.3611,221900.0
2012-12-27 13:10:00,61.0,61.16,60.99,61.11,174500.0,43.3611,43.4749,43.354,43.4393,174500.0
2012-12-27 13:20:00,61.12,61.13,60.92,60.98,150400.0,43.4464,43.4535,43.3043,43.3469,150400.0
2012-12-27 13:30:00,60.98,61.02,60.9,60.91,114500.0,43.3469,43.3754,43.2901,43.2972,114500.0
2012-12-27 13:40:00,60.91,60.97,60.85,60.89,126100.0,43.2972,43.3398,43.2545,43.2829,126100.0
2012-12-27 13:50:00,60.89,60.95,60.86,60.9,110700.0,43.2829,43.3256,43.2616,43.2901,110700.0
2012-12-27 14:00:00,60.9,60.94,60.8,60.82,129300.0,43.2901,43.3185,43.219,43.2332,129300.0
2012-12-27 14:10:00,60.82,60.9,60.79,60.88,163900.0,43.2332,43.2901,43.2119,43.2758,163900.0
2012-12-27 14:20:00,60.88,60.92,60.78,60.78,116100.0,43.2758,43.3043,43.2048,43.2048,116100.0
2012-12-27 14:30:00,60.78,60.87,60.73,60.82,109400.0,43.2048,43.2687,43.1692,43.2332,109400.0
2012-12-27 14:40:00,60.83,61.23,60.82,61.11,339600.0,43.2403,43.5246,43.2332,43.4393,339600.0
2012-12-27 14:50:00,61.11,61.25,61.1,61.23,199500.0,43.4393,43.5388,43.4322,43.5246,199500.0
2012-12-27 15:00:00,61.24,61.41,61.22,61.37,278800.0,43.5317,43.6526,43.5175,43.6241,278800.0
2012-12-27 15:10:00,61.38,61.4,61.28,61.35,220000.0,43.6313,43.6455,43.5602,43.6099,220000.0
2012-12-27 15:20:00,61.35,61.56,61.34,61.5,233500.0,43.6099,43.7592,43.6028,43.7166,233500.0
2012-12-27 15:30:00,61.49,61.61,61.48,61.58,286800.0,43.7094,43.7947,43.7023,43.7734,286800.0
2012-12-27 15:40:00,61.58,61.74,61.58,61.65,367000.0,43.7734,43.8872,43.7734,43.8232,367000.0
2012-12-27 15:50:00,61.65,61.75,61.47,61.47,642900.0,43.8232,43.8943,43.6952,43.6952,642900.0
2012-12-28 09:30:00,61.09,61.26,60.91,60.94,363000.0,43.4251,43.546,43.2972,43.3185,363000.0
2012-12-28 09:40:00,60.94,61.23,60.94,61.08,217000.0,43.3185,43.5246,43.3185,43.418,217000.0
2012-12-28 09:50:00,61.08,61.13,61.02,61.12,155900.0,43.418,43.4535,43.3754,43.4464,155900.0
2012-12-28 10:00:00,61.11,61.25,61.01,61.09,195000.0,43.4393,43.5388,43.3682,43.4251,195000.0
2012-12-28 10:10:00,61.09,61.15,60.94,61.08,160400.0,43.4251,43.4678,43.3185,43.418,160400.0
2012-12-28 10:20:00,61.08,61.19,61.07,61.14,86000.0,43.418,43.4962,43.4109,43.4607,86000.0
2012-12-28 10:30:00,61.15,61.34,61.14,61.27,172300.0,43.4678,43.6028,43.4607,43.5531,172300.0
2012-12-28 10:40:00,61.26,61.6,61.26,61.44,343800.0,43.546,43.7876,43.546,43.6739,343800.0
2012-12-28 10:50:00,61.42,61.5,61.36,61.41,178200.0,43.6597,43.7166,43.617,43.6526,178200.0
2012-12-28 11:00:00,61.41,61.47,61.25,61.36,154600.0,43.6526,43.6952,43.5388,43.617,154600.0
2012-12-28 11:10:00,61.35,61.4,61.28,61.4,94800.0,43.6099,43.6455,43.5602,43.6455,94800.0
2012-12-28 11:20:00,61.39,61.39,61.24,61.25,93200.0,43.6384,43.6384,43.5317,43.5388,93200.0
2012-12-28 11:30:00,61.25,61.3,61.17,61.18,88300.0,43.5388,43.5744,43.482,43.4891,88300.0
2012-12-28 11:40:00,61.19,61.26,61.07,61.16,207600.0,43.4962,43.546,43.4109,43.4749,207600.0
2012-12-28 11:50:00,61.16,61.18,61.1,61.14,100600.0,43.4749,43.4891,43.4322,43.4607,100600.0
2012-12-28 12:00:00,61.14,61.2,61.06,61.1,114600.0,43.4607,43.5033,43.4038,43.4322,114600.0
2012-12-28 12:10:00,61.1,61.22,61.05,61.19,134200.0,43.4322,43.5175,43.3967,43.4962,134200.0
2012-12-28 12:20:00,61.19,61.24,61.15,61.2,109400.0,43.4962,43.5317,43.4678,43.5033,109400.0
2012-12-28 12:30:00,61.2,61.2,61.1,61.16,104800.0,43.5033,43.5033,43.4322,43.4749,104800.0
2012-12-28 12:40:00,61.16,61.16,61.07,61.13,129700.0,43.4749,43.4749,43.4109,43.4535,129700.0
2012-12-28 12:50:00,61.12,61.13,60.97,60.99,204000.0,43.4464,43.4535,43.3398,43.354,204000.0
2012-12-28 13:00:00,60.98,61.09,60.98,61.03,138600.0,43.3469,43.4251,43.3469,43.3825,138600.0
2012-12-28 13:10:00,61.02,61.08,60.99,61.08,119700.0,43.3754,43.418,43.354,43.418,119700.0
2012-12-28 13:20:00,61.08,61.1,61.03,61.05,112900.0,43.418,43.4322,43.3825,43.3967,112900.0
2012-12-28 13:30:00,61.05,61.11,61.04,61.1,101600.0,43.3967,43.4393,43.3896,43.4322,101600.0
2012-12-28 13:40:00,61.08,61.17,61.08,61.14,125600.0,43.418,43.482,43.418,43.4607,125600.0
2012-12-28 13:50:00,61.13,61.16,61.05,61.08,127300.0,43.4535,43.4749,43.3967,43.418,127300.0
2012-12-28 14:00:00,61.08,61.09,60.95,61.0,145300.0,43.418,43.4251,43.3256,43.3611,145300.0
2012-12-28 14:10:00,61.01,61.01,60.93,61.0,79200.0,43.3682,43.3682,43.3114,43.3611,79200.0
2012-12-28 14:20:00,61.0,61.01,60.89,60.9,123800.0,43.3611,43.3682,43.2829,43.2901,123800.0
2012-12-28 14:30:00,60.9,60.95,60.86,60.91,119800.0,43.2901,43.3256,43.2616,43.2972,119800.0
2012-12-28 14:40:00,60.91,60.98,60.88,60.91,147000.0,43.2972,43.3469,43.2758,43.2972,147000.0
2012-12-28 14:50:00,60.9,60.97,60.87,60.92,97900.0,43.2901,43.3398,43.2687,43.3043,97900.0
2012-12-28 15:00:00,60.91,61.0,60.91,60.99,113800.0,43.2972,43.3611,43.2972,43.354,113800.0
2012-12-28 15:10:00,60.98,61.08,60.92,61.07,169800.0,43.3469,43.418,43.3043,43.4109,169800.0
2012-12-28 15:20:00,61.07,61.13,60.97,60.99,160200.0,43.4109,43.4535,43.3398,43.354,160200.0
2012-12-28 15:30:00,61.0,61.08,60.77,60.78,410800.0,43.3611,43.418,43.1976,43.2048,410800.0
2012-12-28 15:40:00,60.78,60.87,60.58,60.66,669700.0,43.2048,43.2687,43.0626,43.1195,669700.0
2012-12-28 15:50:00,60.66,60.77,60.55,60.61,760800.0,43.1195,43.1976,43.0413,43.0839,760800.0
2012-12-31 09:30:00,60.52,60.6,60.22,60.55,318000.0,43.0199,43.0768,42.8067,43.0413,318000.0
2012-12-31 09:40:00,60.59,60.76,60.58,60.62,252900.0,43.0697,43.1905,43.0626,43.091,252900.0
2012-12-31 09:50:00,60.63,60.86,60.42,60.82,292800.0,43.0981,43.2616,42.9489,43.2332,292800.0
2012-12-31 10:00:00,60.82,61.0,60.75,60.92,237900.0,43.2332,43.3611,43.1834,43.3043,237900.0
2012-12-31 10:10:00,60.91,61.05,60.91,61.0,378900.0,43.2972,43.3967,43.2972,43.3611,378900.0
2012-12-31 10:20:00,61.0,61.07,60.96,60.97,287300.0,43.3611,43.4109,43.3327,43.3398,287300.0
2012-12-31 10:30:00,60.98,61.18,60.95,61.07,261300.0,43.3469,43.4891,43.3256,43.4109,261300.0
2012-12-31 10:40:00,61.06,61.1,60.91,61.0,422100.0,43.4038,43.4322,43.2972,43.3611,422100.0
2012-12-31 10:50:00,61.0,61.04,60.9,60.94,348400.0,43.3611,43.3896,43.2901,43.3185,348400.0
2012-12-31 11:00:00,60.93,61.13,60.91,60.94,227800.0,43.3114,43.4535,43.2972,43.3185,227800.0
2012-12-31 11:10:00,60.94,61.04,60.94,61.0,118300.0,43.3185,43.3896,43.3185,43.3611,118300.0
2012-12-31 11:20:00,60.99,61.05,60.87,60.94,148200.0,43.354,43.3967,43.2687,43.3185,148200.0
2012-12-31 11:30:00,60.95,61.08,60.92,61.03,319600.0,43.3256,43.418,43.3043,43.3825,319600.0
2012-12-31 11:40:00,61.01,61.03,60.92,60.96,163600.0,43.3682,43.3825,43.3043,43.3327,163600.0
2012-12-31 11:50:00,60.96,60.96,60.87,60.91,125200.0,43.3327,43.3327,43.2687,43.2972,125200.0
2012-12-31 12:00:00,60.91,61.0,60.89,60.92,185200.0,43.2972,43.3611,43.2829,43.3043,185200.0
2012-12-31 12:10:00,60.91,61.02,60.88,60.95,206300.0,43.2972,43.3754,43.2758,43.3256,206300.0
2012-12-31 12:20:00,60.95,61.09,60.93,61.08,165200.0,43.3256,43.4251,43.3114,43.418,165200.0
2012-12-31 12:30:00,61.1,61.18,61.09,61.15,190600.0,43.4322,43.4891,43.4251,43.4678,190600.0
2012-12-31 12:40:00,61.14,61.6,61.12,61.51,485400.0,43.4607,43.7876,43.4464,43.7237,485400.0
2012-12-31 12:50:00,61.51,61.68,61.48,61.62,614900.0,43.7237,43.8445,43.7023,43.8019,614900.0
2012-12-31 13:00:00,61.62,61.68,61.35,61.67,543600.0,43.8019,43.8445,43.6099,43.8374,543600.0
2012-12-31 13:10:00,61.67,62.19,61.67,62.07,714500.0,43.8374,44.207,43.8374,44.1217,714500.0
2012-12-31 13:20:00,62.06,62.19,61.93,61.99,345400.0,44.1146,44.207,44.0222,44.0649,345400.0
2012-12-31 13:30:00,61.99,62.02,61.9,61.98,212800.0,44.0649,44.0862,44.0009,44.0578,212800.0
2012-12-31 13:40:00,61.99,62.16,61.46,61.72,541000.0,44.0649,44.1857,43.6881,43.8729,541000.0
2012-12-31 13:50:00,61.72,61.87,61.57,61.76,306400.0,43.8729,43.9796,43.7663,43.9014,306400.0
2012-12-31 14:00:00,61.76,61.85,61.68,61.79,162900.0,43.9014,43.9654,43.8445,43.9227,162900.0
2012-12-31 14:10:00,61.8,61.81,61.71,61.74,139700.0,43.9298,43.9369,43.8658,43.8872,139700.0
2012-12-31 14:20:00,61.75,61.86,61.71,61.81,137400.0,43.8943,43.9725,43.8658,43.9369,137400.0
2012-12-31 14:30:00,61.82,61.93,61.76,61.8,194100.0,43.944,44.0222,43.9014,43.9298,194100.0
2012-12-31 14:40:00,61.78,62.02,61.75,61.92,278100.0,43.9156,44.0862,43.8943,44.0151,278100.0
2012-12-31 14:50:00,61.92,62.23,61.87,62.12,311500.0,44.0151,44.2355,43.9796,44.1573,311500.0
2012-12-31 15:00:00,62.12,62.25,62.04,62.05,304600.0,44.1573,44.2497,44.1004,44.1075,304600.0
2012-12-31 15:10:00,62.05,62.07,61.82,61.84,218800.0,44.1075,44.1217,43.944,43.9582,218800.0
2012-12-31 15:20:00,61.83,61.9,61.63,61.66,316900.0,43.9511,44.0009,43.809,43.8303,316900.0
2012-12-31 15:30:00,61.66,61.85,61.66,61.84,305600.0,43.8303,43.9654,43.8303,43.9582,305600.0
2012-12-31 15:40:00,61.84,61.9,61.7,61.89,425700.0,43.9582,44.0009,43.8587,43.9938,425700.0
2012-12-31 15:50:00,61.9,62.04,61.79,62.03,876500.0,44.0009,44.1004,43.9227,44.0933,876500.0
2013-01-02 09:30:00,63.57,64.75,63.51,64.27,1551900.0,45.188,46.0268,45.1453,45.6856,1551900.0
2013-01-02 09:40:00,64.24,64.42,64.0,64.24,1524500.0,45.6643,45.7922,45.4937,45.6643,1524500.0
2013-01-02 09:50:00,64.25,64.51,64.25,64.44,721400.0,45.6714,45.8562,45.6714,45.8064,721400.0
2013-01-02 10:00:00,64.45,64.46,64.16,64.18,535900.0,45.8135,45.8206,45.6074,45.6216,535900.0
2013-01-02 10:10:00,64.18,64.3,64.02,64.09,452400.0,45.6216,45.7069,45.5079,45.5576,452400.0
2013-01-02 10:20:00,64.09,64.16,64.02,64.11,333600.0,45.5576,45.6074,45.5079,45.5718,333600.0
2013-01-02 10:30:00,64.11,64.19,64.03,64.1,313000.0,45.5718,45.6287,45.515,45.5647,313000.0
2013-01-02 10:40:00,64.11,64.27,64.01,64.06,529100.0,45.5718,45.6856,45.5008,45.5363,529100.0
2013-01-02 10:50:00,64.07,64.16,63.96,64.01,310400.0,45.5434,45.6074,45.4652,45.5008,310400.0
2013-01-02 11:00:00,64.0,64.05,63.93,63.99,292400.0,45.4937,45.5292,45.4439,45.4865,292400.0
2013-01-02 11:10:00,64.0,64.04,63.92,63.92,389000.0,45.4937,45.5221,45.4368,45.4368,389000.0
2013-01-02 11:20:00,63.92,63.97,63.77,63.93,354500.0,45.4368,45.4723,45.3302,45.4439,354500.0
2013-01-02 11:30:00,63.92,63.98,63.86,63.9,224500.0,45.4368,45.4794,45.3941,45.4226,224500.0
2013-01-02 11:40:00,63.89,63.98,63.87,63.88,185200.0,45.4155,45.4794,45.4012,45.4084,185200.0
2013-01-02 11:50:00,63.89,63.97,63.83,63.89,261900.0,45.4155,45.4723,45.3728,45.4155,261900.0
2013-01-02 12:00:00,63.88,63.91,63.78,63.9,195500.0,45.4084,45.4297,45.3373,45.4226,195500.0
2013-01-02 12:10:00,63.9,64.08,63.88,64.0,471400.0,45.4226,45.5505,45.4084,45.4937,471400.0
2013-01-02 12:20:00,63.99,64.14,63.99,64.13,524800.0,45.4865,45.5932,45.4865,45.5861,524800.0
2013-01-02 12:30:00,64.12,64.18,64.09,64.17,239200.0,45.579,45.6216,45.5576,45.6145,239200.0
2013-01-02 12:40:00,64.17,64.22,64.09,64.1,170200.0,45.6145,45.65,45.5576,45.5647,170200.0
2013-01-02 12:50:00,64.1,64.12,64.03,64.1,209200.0,45.5647,45.579,45.515,45.5647,209200.0
2013-01-02 13:00:00,64.1,64.23,64.08,64.23,173000.0,45.5647,45.6571,45.5505,45.6571,173000.0
2013-01-02 13:10:00,64.22,64.23,64.15,64.22,117800.0,45.65,45.6571,45.6003,45.65,117800.0
2013-01-02 13:20:00,64.22,64.23,64.16,64.18,199900.0,45.65,45.6571,45.6074,45.6216,199900.0
2013-01-02 13:30:00,64.18,64.19,64.0,64.05,158800.0,45.6216,45.6287,45.4937,45.5292,158800.0
2013-01-02 13:40:00,64.05,64.1,63.95,64.01,163100.0,45.5292,45.5647,45.4581,45.5008,163100.0
2013-01-02 13:50:00,64.01,64.07,63.92,64.02,188100.0,45.5008,45.5434,45.4368,45.5079,188100.0
2013-01-02 14:00:00,64.02,64.12,63.98,64.12,173100.0,45.5079,45.579,45.4794,45.579,173100.0
2013-01-02 14:10:00,64.12,64.22,64.09,64.21,179100.0,45.579,45.65,45.5576,45.6429,179100.0
2013-01-02 14:20:00,64.2,64.29,64.17,64.29,181600.0,45.6358,45.6998,45.6145,45.6998,181600.0
2013-01-02 14:30:00,64.28,64.3,64.15,64.23,164500.0,45.6927,45.7069,45.6003,45.6571,164500.0
2013-01-02 14:40:00,64.23,64.28,64.19,64.26,189700.0,45.6571,45.6927,45.6287,45.6785,189700.0
2013-01-02 14:50:00,64.28,64.35,64.24,64.32,298700.0,45.6927,45.7424,45.6643,45.7211,298700.0
2013-01-02 15:00:00,64.32,64.45,64.3,64.44,309400.0,45.7211,45.8135,45.7069,45.8064,309400.0
2013-01-02 15:10:00,64.43,64.47,64.39,64.47,203400.0,45.7993,45.8277,45.7709,45.8277,203400.0
2013-01-02 15:20:00,64.46,64.51,64.4,64.47,519900.0,45.8206,45.8562,45.778,45.8277,519900.0
2013-01-02 15:30:00,64.46,64.54,64.43,64.54,461800.0,45.8206,45.8775,45.7993,45.8775,461800.0
2013-01-02 15:40:00,64.54,64.6,64.53,64.57,518200.0,45.8775,45.9202,45.8704,45.8988,518200.0
2013-01-02 15:50:00,64.58,64.75,64.58,64.75,1521300.0,45.9059,46.0268,45.9059,46.0268,1521300.0
2013-01-03 09:30:00,64.67,64.85,64.62,64.67,635200.0,45.9699,46.0979,45.9344,45.9699,635200.0
2013-01-03 09:40:00,64.66,64.73,64.64,64.72,298900.0,45.9628,46.0126,45.9486,46.0055,298900.0
2013-01-03 09:50:00,64.72,64.82,64.69,64.8,346800.0,46.0055,46.0765,45.9841,46.0623,346800.0
2013-01-03 10:00:00,64.8,65.0,64.8,64.98,436100.0,46.0623,46.2045,46.0623,46.1903,436100.0
2013-01-03 10:10:00,64.98,65.06,64.92,64.93,526800.0,46.1903,46.2471,46.1476,46.1547,526800.0
2013-01-03 10:20:00,64.93,65.1,64.92,65.03,257200.0,46.1547,46.2756,46.1476,46.2258,257200.0
2013-01-03 10:30:00,65.03,65.19,65.02,65.1,322500.0,46.2258,46.3396,46.2187,46.2756,322500.0
2013-01-03 10:40:00,65.1,65.13,65.02,65.03,243100.0,46.2756,46.2969,46.2187,46.2258,243100.0
2013-01-03 10:50:00,65.02,65.04,64.92,64.97,273100.0,46.2187,46.2329,46.1476,46.1832,273100.0
2013-01-03 11:00:00,64.97,65.01,64.89,65.0,272200.0,46.1832,46.2116,46.1263,46.2045,272200.0
2013-01-03 11:10:00,65.0,65.05,64.96,64.99,406900.0,46.2045,46.24,46.1761,46.1974,406900.0
2013-01-03 11:20:00,65.0,65.02,64.95,64.96,171200.0,46.2045,46.2187,46.1689,46.1761,171200.0
2013-01-03 11:30:00,64.96,65.01,64.93,64.97,277500.0,46.1761,46.2116,46.1547,46.1832,277500.0
2013-01-03 11:40:00,64.98,64.99,64.93,64.95,192300.0,46.1903,46.1974,46.1547,46.1689,192300.0
2013-01-03 11:50:00,64.94,64.96,64.87,64.88,177700.0,46.1618,46.1761,46.1121,46.1192,177700.0
2013-01-03 12:00:00,64.88,64.91,64.84,64.86,239200.0,46.1192,46.1405,46.0908,46.105,239200.0
2013-01-03 12:10:00,64.85,64.95,64.81,64.92,269900.0,46.0979,46.1689,46.0694,46.1476,269900.0
2013-01-03 12:20:00,64.92,65.02,64.92,64.96,322900.0,46.1476,46.2187,46.1476,46.1761,322900.0
2013-01-03 12:30:00,64.97,65.01,64.85,64.86,288800.0,46.1832,46.2116,46.0979,46.105,288800.0
2013-01-03 12:40:00,64.86,64.86,64.76,64.8,251200.0,46.105,46.105,46.0339,46.0623,251200.0
2013-01-03 12:50:00,64.8,64.82,64.73,64.76,189000.0,46.0623,46.0765,46.0126,46.0339,189000.0
2013-01-03 13:00:00,64.76,64.76,64.54,64.62,242500.0,46.0339,46.0339,45.8775,45.9344,242500.0
2013-01-03 13:10:00,64.63,64.7,64.56,64.58,169000.0,45.9415,45.9912,45.8917,45.9059,169000.0
2013-01-03 13:20:00,64.58,64.68,64.55,64.63,158500.0,45.9059,45.977,45.8846,45.9415,158500.0
2013-01-03 13:30:00,64.63,64.75,64.61,64.75,80700.0,45.9415,46.0268,45.9273,46.0268,80700.0
2013-01-03 13:40:00,64.75,64.75,64.75,64.75,0.0,46.0268,46.0268,46.0268,46.0268,0.0
2013-01-03 13:50:00,64.74,64.88,64.74,64.85,166900.0,46.0197,46.1192,46.0197,46.0979,166900.0
2013-01-03 14:00:00,64.85,64.85,64.53,64.55,318100.0,46.0979,46.0979,45.8704,45.8846,318100.0
2013-01-03 14:10:00,64.54,64.57,64.43,64.51,370000.0,45.8775,45.8988,45.7993,45.8562,370000.0
2013-01-03 14:20:00,64.51,64.87,64.43,64.56,323600.0,45.8562,46.1121,45.7993,45.8917,323600.0
2013-01-03 14:30:00,64.55,64.58,64.4,64.41,289300.0,45.8846,45.9059,45.778,45.7851,289300.0
2013-01-03 14:40:00,64.42,64.54,64.3,64.33,374400.0,45.7922,45.8775,45.7069,45.7282,374400.0
2013-01-03 14:50:00,64.32,64.5,64.31,64.46,184000.0,45.7211,45.8491,45.714,45.8206,184000.0
2013-01-03 15:00:00,64.46,64.51,64.36,64.37,279600.0,45.8206,45.8562,45.7496,45.7567,279600.0
2013-01-03 15:10:00,64.38,64.39,64.19,64.2,283900.0,45.7638,45.7709,45.6287,45.6358,283900.0
2013-01-03 15:20:00,64.2,64.29,64.14,64.2,340900.0,45.6358,45.6998,45.5932,45.6358,340900.0
2013-01-03 15:30:00,64.2,64.23,64.09,64.14,427300.0,45.6358,45.6571,45.5576,45.5932,427300.0
2013-01-03 15:40:00,64.13,64.45,64.13,64.44,738400.0,45.5861,45.8135,45.5861,45.8064,738400.0
2013-01-03 15:50:00,64.44,64.48,64.31,64.46,951000.0,45.8064,45.8349,45.714,45.8206,951000.0
2013-01-04 09:30:00,64.12,64.35,63.75,63.91,641800.0,45.579,45.7424,45.3159,45.4297,641800.0
2013-01-04 09:40:00,63.92,64.05,63.53,64.05,791900.0,45.4368,45.5292,45.1596,45.5292,791900.0
2013-01-04 09:50:00,64.05,64.09,63.92,64.0,331200.0,45.5292,45.5576,45.4368,45.4937,331200.0
2013-01-04 10:00:00,64.0,64.06,63.56,63.6,571700.0,45.4937,45.5363,45.1809,45.2093,571700.0
2013-01-04 10:10:00,63.59,63.77,63.59,63.6,385400.0,45.2022,45.3302,45.2022,45.2093,385400.0
2013-01-04 10:20:00,63.6,63.6,63.31,63.48,630500.0,45.2093,45.2093,45.0032,45.124,630500.0
2013-01-04 10:30:00,63.48,63.52,63.33,63.45,474700.0,45.124,45.1525,45.0174,45.1027,474700.0
2013-01-04 10:40:00,63.45,63.48,63.22,63.39,355900.0,45.1027,45.124,44.9392,45.06,355900.0
2013-01-04 10:50:00,63.39,63.56,63.39,63.5,452000.0,45.06,45.1809,45.06,45.1382,452000.0
2013-01-04 11:00:00,63.5,63.69,63.5,63.57,280300.0,45.1382,45.2733,45.1382,45.188,280300.0
2013-01-04 11:10:00,63.57,63.66,63.52,63.65,158300.0,45.188,45.252,45.1525,45.2449,158300.0
2013-01-04 11:20:00,63.65,63.65,63.41,63.52,334600.0,45.2449,45.2449,45.0743,45.1525,334600.0
2013-01-04 11:30:00,63.52,63.57,63.48,63.54,529000.0,45.1525,45.188,45.124,45.1667,529000.0
2013-01-04 11:40:00,63.53,63.63,63.52,63.6,469000.0,45.1596,45.2306,45.1525,45.2093,469000.0
2013-01-04 11:50:00,63.59,63.7,63.59,63.61,302100.0,45.2022,45.2804,45.2022,45.2164,302100.0
2013-01-04 12:00:00,63.62,63.68,63.58,63.58,149500.0,45.2235,45.2662,45.1951,45.1951,149500.0
2013-01-04 12:10:00,63.58,63.66,63.5,63.5,179900.0,45.1951,45.252,45.1382,45.1382,179900.0
2013-01-04 12:20:00,63.5,63.59,63.47,63.53,238000.0,45.1382,45.2022,45.1169,45.1596,238000.0
2013-01-04 12:30:00,63.53,63.59,63.49,63.55,382400.0,45.1596,45.2022,45.1311,45.1738,382400.0
2013-01-04 12:40:00,63.55,63.6,63.5,63.55,148700.0,45.1738,45.2093,45.1382,45.1738,148700.0
2013-01-04 12:50:00,63.55,63.56,63.49,63.52,210100.0,45.1738,45.1809,45.1311,45.1525,210100.0
2013-01-04 13:00:00,63.52,63.53,63.39,63.42,152400.0,45.1525,45.1596,45.06,45.0814,152400.0
2013-01-04 13:10:00,63.41,63.45,63.41,63.44,95900.0,45.0743,45.1027,45.0743,45.0956,95900.0
2013-01-04 13:20:00,63.44,63.55,63.44,63.54,141200.0,45.0956,45.1738,45.0956,45.1667,141200.0
2013-01-04 13:30:00,63.54,63.54,63.49,63.52,192300.0,45.1667,45.1667,45.1311,45.1525,192300.0
2013-01-04 13:40:00,63.52,63.58,63.49,63.56,178400.0,45.1525,45.1951,45.1311,45.1809,178400.0
2013-01-04 13:50:00,63.57,63.58,63.5,63.53,187900.0,45.188,45.1951,45.1382,45.1596,187900.0
2013-01-04 14:00:00,63.53,63.55,63.51,63.51,311200.0,45.1596,45.1738,45.1453,45.1453,311200.0
2013-01-04 14:10:00,63.51,63.55,63.49,63.53,127400.0,45.1453,45.1738,45.1311,45.1596,127400.0
2013-01-04 14:20:00,63.53,63.57,63.51,63.53,166400.0,45.1596,45.188,45.1453,45.1596,166400.0
2013-01-04 14:30:00,63.54,63.68,63.54,63.68,180000.0,45.1667,45.2662,45.1667,45.2662,180000.0
2013-01-04 14:40:00,63.68,63.73,63.61,63.61,282500.0,45.2662,45.3017,45.2164,45.2164,282500.0
2013-01-04 14:50:00,63.62,63.65,63.6,63.62,192000.0,45.2235,45.2449,45.2093,45.2235,192000.0
2013-01-04 15:00:00,63.63,63.65,63.57,63.58,314100.0,45.2306,45.2449,45.188,45.1951,314100.0
2013-01-04 15:10:00,63.58,63.62,63.52,63.53,334900.0,45.1951,45.2235,45.1525,45.1596,334900.0
2013-01-04 15:20:00,63.53,63.71,63.53,63.71,384100.0,45.1596,45.2875,45.1596,45.2875,384100.0
2013-01-04 15:30:00,63.71,63.72,63.6,63.65,329000.0,45.2875,45.2946,45.2093,45.2449,329000.0
2013-01-04 15:40:00,63.65,63.71,63.49,63.51,408800.0,45.2449,45.2875,45.1311,45.1453,408800.0
2013-01-04 15:50:00,63.51,63.66,63.47,63.53,1048200.0,45.1453,45.252,45.1169,45.1596,1048200.0
2013-01-07 09:30:00,63.29,63.82,63.16,63.28,559300.0,44.989,45.3657,44.8965,44.9818,559300.0
2013-01-07 09:40:00,63.28,63.41,63.16,63.27,729100.0,44.9818,45.0743,44.8965,44.9747,729100.0
2013-01-07 09:50:00,63.27,63.56,63.23,63.51,419700.0,44.9747,45.1809,44.9463,45.1453,419700.0
2013-01-07 10:00:00,63.52,63.65,63.48,63.63,307700.0,45.1525,45.2449,45.124,45.2306,307700.0
2013-01-07 10:10:00,63.65,63.7,63.54,63.62,201400.0,45.2449,45.2804,45.1667,45.2235,201400.0
2013-01-07 10:20:00,63.62,63.94,63.61,63.91,360000.0,45.2235,45.451,45.2164,45.4297,360000.0
2013-01-07 10:30:00,63.91,63.95,63.76,63.93,331000.0,45.4297,45.4581,45.3231,45.4439,331000.0
2013-01-07 10:40:00,63.93,63.96,63.85,63.88,265700.0,45.4439,45.4652,45.387,45.4084,265700.0
2013-01-07 10:50:00,63.88,63.88,63.63,63.63,224000.0,45.4084,45.4084,45.2306,45.2306,224000.0
2013-01-07 11:00:00,63.64,63.81,63.63,63.79,148800.0,45.2378,45.3586,45.2306,45.3444,148800.0
2013-01-07 11:10:00,63.79,63.88,63.75,63.83,291900.0,45.3444,45.4084,45.3159,45.3728,291900.0
2013-01-07 11:20:00,63.84,63.95,63.84,63.95,190800.0,45.3799,45.4581,45.3799,45.4581,190800.0
2013-01-07 11:30:00,63.94,64.24,63.93,64.11,414300.0,45.451,45.6643,45.4439,45.5718,414300.0
2013-01-07 11:40:00,64.12,64.12,63.68,63.7,437000.0,45.579,45.579,45.2662,45.2804,437000.0
2013-01-07 11:50:00,63.7,63.81,63.6,63.62,198900.0,45.2804,45.3586,45.2093,45.2235,198900.0
2013-01-07 12:00:00,63.61,63.93,63.58,63.93,230500.0,45.2164,45.4439,45.1951,45.4439,230500.0
2013-01-07 12:10:00,63.92,63.95,63.84,63.91,258200.0,45.4368,45.4581,45.3799,45.4297,258200.0
2013-01-07 12:20:00,63.92,63.94,63.78,63.84,120000.0,45.4368,45.451,45.3373,45.3799,120000.0
2013-01-07 12:30:00,63.84,63.88,63.77,63.82,93500.0,45.3799,45.4084,45.3302,45.3657,93500.0
2013-01-07 12:40:00,63.82,63.96,63.82,63.96,113000.0,45.3657,45.4652,45.3657,45.4652,113000.0
2013-01-07 12:50:00,63.96,64.0,63.79,63.8,163100.0,45.4652,45.4937,45.3444,45.3515,163100.0
2013-01-07 13:00:00,63.81,63.92,63.8,63.9,128900.0,45.3586,45.4368,45.3515,45.4226,128900.0
2013-01-07 13:10:00,63.9,63.95,63.88,63.92,79000.0,45.4226,45.4581,45.4084,45.4368,79000.0
2013-01-07 13:20:00,63.91,63.96,63.89,63.93,83800.0,45.4297,45.4652,45.4155,45.4439,83800.0
2013-01-07 13:30:00,63.93,63.94,63.83,63.84,128800.0,45.4439,45.451,45.3728,45.3799,128800.0
2013-01-07 13:40:00,63.84,63.87,63.79,63.85,109600.0,45.3799,45.4012,45.3444,45.387,109600.0
2013-01-07 13:50:00,63.85,63.89,63.82,63.86,115600.0,45.387,45.4155,45.3657,45.3941,115600.0
2013-01-07 14:00:00,63.85,63.95,63.82,63.91,120000.0,45.387,45.4581,45.3657,45.4297,120000.0
2013-01-07 14:10:00,63.91,63.93,63.87,63.91,160300.0,45.4297,45.4439,45.4012,45.4297,160300.0
2013-01-07 14:20:00,63.9,63.98,63.9,63.97,141000.0,45.4226,45.4794,45.4226,45.4723,141000.0
2013-01-07 14:30:00,63.97,64.0,63.91,63.99,216700.0,45.4723,45.4937,45.4297,45.4865,216700.0
2013-01-07 14:40:00,63.99,64.08,63.99,64.04,152300.0,45.4865,45.5505,45.4865,45.5221,152300.0
2013-01-07 14:50:00,64.04,64.09,64.01,64.01,145900.0,45.5221,45.5576,45.5008,45.5008,145900.0
2013-01-07 15:00:00,64.01,64.01,63.9,63.95,312800.0,45.5008,45.5008,45.4226,45.4581,312800.0
2013-01-07 15:10:00,63.94,64.07,63.94,64.07,174100.0,45.451,45.5434,45.451,45.5434,174100.0
2013-01-07 15:20:00,64.07,64.18,64.03,64.14,207200.0,45.5434,45.6216,45.515,45.5932,207200.0
2013-01-07 15:30:00,64.13,64.2,64.09,64.1,365800.0,45.5861,45.6358,45.5576,45.5647,365800.0
2013-01-07 15:40:00,64.1,64.1,64.03,64.03,336400.0,45.5647,45.5647,45.515,45.515,336400.0
2013-01-07 15:50:00,64.04,64.1,63.97,64.01,657400.0,45.5221,45.5647,45.4723,45.5008,657400.0
2013-01-08 09:30:00,64.57,64.64,64.24,64.42,865900.0,45.8988,45.9486,45.6643,45.7922,865900.0
2013-01-08 09:40:00,64.41,64.45,64.16,64.25,572000.0,45.7851,45.8135,45.6074,45.6714,572000.0
2013-01-08 09:50:00,64.25,64.35,64.09,64.26,501600.0,45.6714,45.7424,45.5576,45.6785,501600.0
2013-01-08 10:00:00,64.27,64.3,64.05,64.16,375600.0,45.6856,45.7069,45.5292,45.6074,375600.0
2013-01-08 10:10:00,64.15,64.2,64.09,64.13,429900.0,45.6003,45.6358,45.5576,45.5861,429900.0
2013-01-08 10:20:00,64.13,64.16,64.02,64.06,423500.0,45.5861,45.6074,45.5079,45.5363,423500.0
2013-01-08 10:30:00,64.05,64.06,63.66,63.7,386700.0,45.5292,45.5363,45.252,45.2804,386700.0
2013-01-08 10:40:00,63.69,63.92,63.62,63.92,311800.0,45.2733,45.4368,45.2235,45.4368,311800.0
2013-01-08 10:50:00,63.92,63.98,63.72,63.74,276900.0,45.4368,45.4794,45.2946,45.3088,276900.0
2013-01-08 11:00:00,63.73,63.93,63.7,63.77,251300.0,45.3017,45.4439,45.2804,45.3302,251300.0
2013-01-08 11:10:00,63.78,63.87,63.67,63.68,243500.0,45.3373,45.4012,45.2591,45.2662,243500.0
2013-01-08 11:20:00,63.67,63.79,63.66,63.78,263000.0,45.2591,45.3444,45.252,45.3373,263000.0
2013-01-08 11:30:00,63.79,63.8,63.7,63.8,224700.0,45.3444,45.3515,45.2804,45.3515,224700.0
2013-01-08 11:40:00,63.8,63.82,63.76,63.79,160100.0,45.3515,45.3657,45.3231,45.3444,160100.0
2013-01-08 11:50:00,63.8,63.87,63.75,63.86,125600.0,45.3515,45.4012,45.3159,45.3941,125600.0
2013-01-08 12:00:00,63.86,63.88,63.79,63.83,252000.0,45.3941,45.4084,45.3444,45.3728,252000.0
2013-01-08 12:10:00,63.82,63.88,63.81,63.81,98900.0,45.3657,45.4084,45.3586,45.3586,98900.0
2013-01-08 12:20:00,63.81,63.9,63.8,63.83,132800.0,45.3586,45.4226,45.3515,45.3728,132800.0
2013-01-08 12:30:00,63.82,63.88,63.67,63.68,167500.0,45.3657,45.4084,45.2591,45.2662,167500.0
2013-01-08 12:40:00,63.68,63.74,63.63,63.7,130700.0,45.2662,45.3088,45.2306,45.2804,130700.0
2013-01-08 12:50:00,63.7,63.73,63.6,63.65,98100.0,45.2804,45.3017,45.2093,45.2449,98100.0
2013-01-08 13:00:00,63.66,63.79,63.66,63.77,124700.0,45.252,45.3444,45.252,45.3302,124700.0
2013-01-08 13:10:00,63.78,63.85,63.76,63.83,150600.0,45.3373,45.387,45.3231,45.3728,150600.0
2013-01-08 13:20:00,63.84,63.86,63.79,63.81,158200.0,45.3799,45.3941,45.3444,45.3586,158200.0
2013-01-08 13:30:00,63.82,63.84,63.76,63.84,275500.0,45.3657,45.3799,45.3231,45.3799,275500.0
2013-01-08 13:40:00,63.84,63.86,63.8,63.81,200200.0,45.3799,45.3941,45.3515,45.3586,200200.0
2013-01-08 13:50:00,63.8,63.94,63.8,63.94,171300.0,45.3515,45.451,45.3515,45.451,171300.0
2013-01-08 14:00:00,63.94,64.0,63.92,63.93,197700.0,45.451,45.4937,45.4368,45.4439,197700.0
2013-01-08 14:10:00,63.93,63.96,63.91,63.91,105600.0,45.4439,45.4652,45.4297,45.4297,105600.0
2013-01-08 14:20:00,63.91,63.98,63.89,63.9,114100.0,45.4297,45.4794,45.4155,45.4226,114100.0
2013-01-08 14:30:00,63.89,63.95,63.85,63.89,163900.0,45.4155,45.4581,45.387,45.4155,163900.0
2013-01-08 14:40:00,63.89,63.9,63.81,63.87,215500.0,45.4155,45.4226,45.3586,45.4012,215500.0
2013-01-08 14:50:00,63.87,63.89,63.78,63.8,191100.0,45.4012,45.4155,45.3373,45.3515,191100.0
2013-01-08 15:00:00,63.8,63.9,63.78,63.84,296200.0,45.3515,45.4226,45.3373,45.3799,296200.0
2013-01-08 15:10:00,63.84,63.95,63.81,63.93,249600.0,45.3799,45.4581,45.3586,45.4439,249600.0
2013-01-08 15:20:00,63.93,64.05,63.87,63.89,283100.0,45.4439,45.5292,45.4012,45.4155,283100.0
2013-01-08 15:30:00,63.9,63.95,63.82,63.85,351700.0,45.4226,45.4581,45.3657,45.387,351700.0
2013-01-08 15:40:00,63.84,63.89,63.77,63.82,483800.0,45.3799,45.4155,45.3302,45.3657,483800.0
2013-01-08 15:50:00,63.82,63.94,63.81,63.93,808600.0,45.3657,45.451,45.3586,45.4439,808600.0
2013-01-09 09:30:00,64.42,64.66,64.27,64.29,991200.0,45.7922,45.9628,45.6856,45.6998,991200.0
2013-01-09 09:40:00,64.29,64.56,64.28,64.46,413300.0,45.6998,45.8917,45.6927,45.8206,413300.0
2013-01-09 09:50:00,64.45,64.68,64.44,64.57,397100.0,45.8135,45.977,45.8064,45.8988,397100.0
2013-01-09 10:00:00,64.58,64.66,64.46,64.48,356900.0,45.9059,45.9628,45.8206,45.8349,356900.0
2013-01-09 10:10:00,64.47,64.72,64.46,64.69,329200.0,45.8277,46.0055,45.8206,45.9841,329200.0
2013-01-09 10:20:00,64.69,64.72,64.52,64.59,208500.0,45.9841,46.0055,45.8633,45.913,208500.0
2013-01-09 10:30:00,64.59,64.6,64.51,64.51,192600.0,45.913,45.9202,45.8562,45.8562,192600.0
2013-01-09 10:40:00,64.52,64.61,64.46,64.54,231400.0,45.8633,45.9273,45.8206,45.8775,231400.0
2013-01-09 10:50:00,64.54,64.61,64.49,64.56,185000.0,45.8775,45.9273,45.842,45.8917,185000.0
2013-01-09 11:00:00,64.56,64.67,64.5,64.66,187500.0,45.8917,45.9699,45.8491,45.9628,187500.0
2013-01-09 11:10:00,64.65,64.74,64.62,64.65,309700.0,45.9557,46.0197,45.9344,45.9557,309700.0
2013-01-09 11:20:00,64.66,64.7,64.59,64.65,131600.0,45.9628,45.9912,45.913,45.9557,131600.0
2013-01-09 11:30:00,64.64,64.7,64.63,64.69,179200.0,45.9486,45.9912,45.9415,45.9841,179200.0
2013-01-09 11:40:00,64.69,64.71,64.61,64.67,146400.0,45.9841,45.9983,45.9273,45.9699,146400.0
2013-01-09 11:50:00,64.67,64.7,64.58,64.65,173100.0,45.9699,45.9912,45.9059,45.9557,173100.0
2013-01-09 12:00:00,64.64,64.72,64.63,64.7,213600.0,45.9486,46.0055,45.9415,45.9912,213600.0
2013-01-09 12:10:00,64.7,64.73,64.66,64.71,133400.0,45.9912,46.0126,45.9628,45.9983,133400.0
2013-01-09 12:20:00,64.7,64.73,64.59,64.6,202100.0,45.9912,46.0126,45.913,45.9202,202100.0
2013-01-09 12:30:00,64.61,64.65,64.52,64.55,189500.0,45.9273,45.9557,45.8633,45.8846,189500.0
2013-01-09 12:40:00,64.55,64.56,64.4,64.46,177600.0,45.8846,45.8917,45.778,45.8206,177600.0
2013-01-09 12:50:00,64.46,64.47,64.36,64.46,162300.0,45.8206,45.8277,45.7496,45.8206,162300.0
2013-01-09 13:00:00,64.46,64.55,64.45,64.46,157700.0,45.8206,45.8846,45.8135,45.8206,157700.0
2013-01-09 13:10:00,64.48,64.5,64.38,64.48,329100.0,45.8349,45.8491,45.7638,45.8349,329100.0
2013-01-09 13:20:00,64.48,64.61,64.47,64.61,262000.0,45.8349,45.9273,45.8277,45.9273,262000.0
2013-01-09 13:30:00,64.6,64.7,64.59,64.7,286800.0,45.9202,45.9912,45.913,45.9912,286800.0
2013-01-09 13:40:00,64.7,64.75,64.68,64.73,339000.0,45.9912,46.0268,45.977,46.0126,339000.0
2013-01-09 13:50:00,64.73,64.74,64.61,64.66,116100.0,46.0126,46.0197,45.9273,45.9628,116100.0
2013-01-09 14:00:00,64.65,64.68,64.59,64.63,161300.0,45.9557,45.977,45.913,45.9415,161300.0
2013-01-09 14:10:00,64.63,64.75,64.63,64.7,283800.0,45.9415,46.0268,45.9415,45.9912,283800.0
2013-01-09 14:20:00,64.71,64.77,64.7,64.73,191800.0,45.9983,46.041,45.9912,46.0126,191800.0
2013-01-09 14:30:00,64.73,64.81,64.73,64.8,286300.0,46.0126,46.0694,46.0126,46.0623,286300.0
2013-01-09 14:40:00,64.81,64.82,64.73,64.82,286100.0,46.0694,46.0765,46.0126,46.0765,286100.0
2013-01-09 14:50:00,64.81,64.84,64.72,64.76,253700.0,46.0694,46.0908,46.0055,46.0339,253700.0
2013-01-09 15:00:00,64.76,64.78,64.7,64.75,286700.0,46.0339,46.0481,45.9912,46.0268,286700.0
2013-01-09 15:10:00,64.74,64.82,64.73,64.8,240800.0,46.0197,46.0765,46.0126,46.0623,240800.0
2013-01-09 15:20:00,64.8,64.88,64.78,64.86,277600.0,46.0623,46.1192,46.0481,46.105,277600.0
2013-01-09 15:30:00,64.86,64.87,64.8,64.85,521500.0,46.105,46.1121,46.0623,46.0979,521500.0
2013-01-09 15:40:00,64.85,64.9,64.81,64.87,649900.0,46.0979,46.1334,46.0694,46.1121,649900.0
2013-01-09 15:50:00,64.87,64.96,64.86,64.88,1100900.0,46.1121,46.1761,46.105,46.1192,1100900.0
2013-01-10 09:30:00,65.43,65.53,65.07,65.22,716000.0,46.5102,46.5812,46.2543,46.3609,716000.0
2013-01-10 09:40:00,65.24,65.31,64.92,64.99,533800.0,46.3751,46.4249,46.1476,46.1974,533800.0
2013-01-10 09:50:00,65.0,65.08,64.96,64.98,474100.0,46.2045,46.2614,46.1761,46.1903,474100.0
2013-01-10 10:00:00,64.98,64.99,64.65,64.81,486000.0,46.1903,46.1974,45.9557,46.0694,486000.0
2013-01-10 10:10:00,64.81,64.9,64.71,64.73,385300.0,46.0694,46.1334,45.9983,46.0126,385300.0
2013-01-10 10:20:00,64.73,64.74,64.58,64.62,376400.0,46.0126,46.0197,45.9059,45.9344,376400.0
2013-01-10 10:30:00,64.62,64.68,64.47,64.56,362000.0,45.9344,45.977,45.8277,45.8917,362000.0
2013-01-10 10:40:00,64.55,64.7,64.48,64.59,391600.0,45.8846,45.9912,45.8349,45.913,391600.0
2013-01-10 10:50:00,64.59,64.78,64.55,64.55,362900.0,45.913,46.0481,45.8846,45.8846,362900.0
2013-01-10 11:00:00,64.55,64.64,64.45,64.59,268300.0,45.8846,45.9486,45.8135,45.913,268300.0
2013-01-10 11:10:00,64.59,64.6,64.39,64.46,297200.0,45.913,45.9202,45.7709,45.8206,297200.0
2013-01-10 11:20:00,64.45,64.59,64.45,64.57,140400.0,45.8135,45.913,45.8135,45.8988,140400.0
2013-01-10 11:30:00,64.57,64.64,64.52,64.56,235800.0,45.8988,45.9486,45.8633,45.8917,235800.0
2013-01-10 11:40:00,64.56,64.65,64.55,64.61,195500.0,45.8917,45.9557,45.8846,45.9273,195500.0
2013-01-10 11:50:00,64.6,64.63,64.53,64.6,264100.0,45.9202,45.9415,45.8704,45.9202,264100.0
2013-01-10 12:00:00,64.61,64.68,64.58,64.67,209700.0,45.9273,45.977,45.9059,45.9699,209700.0
2013-01-10 12:10:00,64.67,64.74,64.63,64.71,165400.0,45.9699,46.0197,45.9415,45.9983,165400.0
2013-01-10 12:20:00,64.71,64.72,64.59,64.62,208500.0,45.9983,46.0055,45.913,45.9344,208500.0
2013-01-10 12:30:00,64.62,64.72,64.6,64.72,166700.0,45.9344,46.0055,45.9202,46.0055,166700.0
2013-01-10 12:40:00,64.71,64.77,64.6,64.69,225900.0,45.9983,46.041,45.9202,45.9841,225900.0
2013-01-10 12:50:00,64.68,64.78,64.59,64.77,207900.0,45.977,46.0481,45.913,46.041,207900.0
2013-01-10 13:00:00,64.77,64.81,64.64,64.64,139100.0,46.041,46.0694,45.9486,45.9486,139100.0
2013-01-10 13:10:00,64.65,64.67,64.53,64.56,177300.0,45.9557,45.9699,45.8704,45.8917,177300.0
2013-01-10 13:20:00,64.56,64.59,64.5,64.51,171700.0,45.8917,45.913,45.8491,45.8562,171700.0
2013-01-10 13:30:00,64.5,64.57,64.48,64.52,136300.0,45.8491,45.8988,45.8349,45.8633,136300.0
2013-01-10 13:40:00,64.51,64.54,64.48,64.49,95000.0,45.8562,45.8775,45.8349,45.842,95000.0
2013-01-10 13:50:00,64.49,64.54,64.39,64.5,203500.0,45.842,45.8775,45.7709,45.8491,203500.0
2013-01-10 14:00:00,64.5,64.62,64.47,64.62,194900.0,45.8491,45.9344,45.8277,45.9344,194900.0
2013-01-10 14:10:00,64.59,64.6,64.48,64.51,108200.0,45.913,45.9202,45.8349,45.8562,108200.0
2013-01-10 14:20:00,64.52,64.57,64.43,64.46,115400.0,45.8633,45.8988,45.7993,45.8206,115400.0
2013-01-10 14:30:00,64.47,64.48,64.4,64.48,115000.0,45.8277,45.8349,45.778,45.8349,115000.0
2013-01-10 14:40:00,64.49,64.62,64.46,64.62,200000.0,45.842,45.9344,45.8206,45.9344,200000.0
2013-01-10 14:50:00,64.62,64.7,64.55,64.57,282600.0,45.9344,45.9912,45.8846,45.8988,282600.0
2013-01-10 15:00:00,64.58,64.7,64.58,64.63,198400.0,45.9059,45.9912,45.9059,45.9415,198400.0
2013-01-10 15:10:00,64.62,64.67,64.56,64.63,189500.0,45.9344,45.9699,45.8917,45.9415,189500.0
2013-01-10 15:20:00,64.63,64.73,64.62,64.73,329300.0,45.9415,46.0126,45.9344,46.0126,329300.0
2013-01-10 15:30:00,64.72,64.75,64.57,64.58,421700.0,46.0055,46.0268,45.8988,45.9059,421700.0
2013-01-10 15:40:00,64.58,64.7,64.56,64.69,443900.0,45.9059,45.9912,45.8917,45.9841,443900.0
2013-01-10 15:50:00,64.69,64.81,64.64,64.74,1182300.0,45.9841,46.0694,45.9486,46.0197,1182300.0
2013-01-11 09:30:00,64.78,64.98,64.33,64.73,339300.0,46.0481,46.1903,45.7282,46.0126,339300.0
2013-01-11 09:40:00,64.72,64.88,64.68,64.73,143600.0,46.0055,46.1192,45.977,46.0126,143600.0
2013-01-11 09:50:00,64.72,64.73,64.6,64.64,151800.0,46.0055,46.0126,45.9202,45.9486,151800.0
2013-01-11 10:00:00,64.63,64.81,64.62,64.72,151700.0,45.9415,46.0694,45.9344,46.0055,151700.0
2013-01-11 10:10:00,64.73,64.84,64.7,64.74,119500.0,46.0126,46.0908,45.9912,46.0197,119500.0
2013-01-11 10:20:00,64.74,64.74,64.62,64.7,152300.0,46.0197,46.0197,45.9344,45.9912,152300.0
2013-01-11 10:30:00,64.71,64.74,64.64,64.67,131900.0,45.9983,46.0197,45.9486,45.9699,131900.0
2013-01-11 10:40:00,64.67,64.75,64.62,64.71,152200.0,45.9699,46.0268,45.9344,45.9983,152200.0
2013-01-11 10:50:00,64.71,64.71,64.5,64.61,436300.0,45.9983,45.9983,45.8491,45.9273,436300.0
2013-01-11 11:00:00,64.61,64.72,64.6,64.68,78900.0,45.9273,46.0055,45.9202,45.977,78900.0
2013-01-11 11:10:00,64.69,64.71,64.64,64.67,111600.0,45.9841,45.9983,45.9486,45.9699,111600.0
2013-01-11 11:20:00,64.66,64.7,64.56,64.56,104000.0,45.9628,45.9912,45.8917,45.8917,104000.0
2013-01-11 11:30:00,64.55,64.59,64.51,64.58,81400.0,45.8846,45.913,45.8562,45.9059,81400.0
2013-01-11 11:40:00,64.59,64.67,64.56,64.65,70500.0,45.913,45.9699,45.8917,45.9557,70500.0
2013-01-11 11:50:00,64.65,64.82,64.65,64.82,150200.0,45.9557,46.0765,45.9557,46.0765,150200.0
2013-01-11 12:00:00,64.81,64.83,64.75,64.81,99800.0,46.0694,46.0836,46.0268,46.0694,99800.0
2013-01-11 12:10:00,64.81,64.81,64.68,64.75,73100.0,46.0694,46.0694,45.977,46.0268,73100.0
2013-01-11 12:20:00,64.75,64.76,64.69,64.71,103800.0,46.0268,46.0339,45.9841,45.9983,103800.0
2013-01-11 12:30:00,64.72,64.73,64.64,64.71,142400.0,46.0055,46.0126,45.9486,45.9983,142400.0
2013-01-11 12:40:00,64.72,64.78,64.69,64.72,61800.0,46.0055,46.0481,45.9841,46.0055,61800.0
2013-01-11 12:50:00,64.73,64.76,64.67,64.69,48600.0,46.0126,46.0339,45.9699,45.9841,48600.0
2013-01-11 13:00:00,64.68,64.7,64.66,64.66,51500.0,45.977,45.9912,45.9628,45.9628,51500.0
2013-01-11 13:10:00,64.66,64.69,64.64,64.67,206100.0,45.9628,45.9841,45.9486,45.9699,206100.0
2013-01-11 13:20:00,64.68,64.71,64.67,64.69,49500.0,45.977,45.9983,45.9699,45.9841,49500.0
2013-01-11 13:30:00,64.69,64.88,64.68,64.85,160600.0,45.9841,46.1192,45.977,46.0979,160600.0
2013-01-11 13:40:00,64.85,64.85,64.7,64.79,137300.0,46.0979,46.0979,45.9912,46.0552,137300.0
2013-01-11 13:50:00,64.79,64.83,64.77,64.8,89600.0,46.0552,46.0836,46.041,46.0623,89600.0
2013-01-11 14:00:00,64.79,64.9,64.79,64.88,221800.0,46.0552,46.1334,46.0552,46.1192,221800.0
2013-01-11 14:10:00,64.88,64.93,64.85,64.86,113900.0,46.1192,46.1547,46.0979,46.105,113900.0
2013-01-11 14:20:00,64.86,64.92,64.82,64.91,115100.0,46.105,46.1476,46.0765,46.1405,115100.0
2013-01-11 14:30:00,64.91,64.94,64.85,64.91,108500.0,46.1405,46.1618,46.0979,46.1405,108500.0
2013-01-11 14:40:00,64.91,64.91,64.83,64.87,111200.0,46.1405,46.1405,46.0836,46.1121,111200.0
2013-01-11 14:50:00,64.87,64.89,64.83,64.89,103600.0,46.1121,46.1263,46.0836,46.1263,103600.0
2013-01-11 15:00:00,64.89,64.91,64.78,64.8,177200.0,46.1263,46.1405,46.0481,46.0623,177200.0
2013-01-11 15:10:00,64.81,64.93,64.77,64.88,124900.0,46.0694,46.1547,46.041,46.1192,124900.0
2013-01-11 15:20:00,64.89,64.96,64.88,64.95,133400.0,46.1263,46.1761,46.1192,46.1689,133400.0
2013-01-11 15:30:00,64.94,64.96,64.81,64.82,223900.0,46.1618,46.1761,46.0694,46.0765,223900.0
2013-01-11 15:40:00,64.81,65.0,64.81,64.98,343200.0,46.0694,46.2045,46.0694,46.1903,343200.0
2013-01-11 15:50:00,64.97,64.98,64.86,64.91,578300.0,46.1832,46.1903,46.105,46.1405,578300.0
2013-01-14 09:30:00,64.29,64.67,63.95,63.98,1110600.0,45.6998,45.9699,45.4581,45.4794,1110600.0
2013-01-14 09:40:00,63.98,64.31,63.97,64.19,686700.0,45.4794,45.714,45.4723,45.6287,686700.0
2013-01-14 09:50:00,64.19,64.21,63.95,63.99,611100.0,45.6287,45.6429,45.4581,45.4865,611100.0
2013-01-14 10:00:00,63.99,64.06,63.96,64.0,332900.0,45.4865,45.5363,45.4652,45.4937,332900.0
2013-01-14 10:10:00,64.01,64.06,63.95,64.03,335100.0,45.5008,45.5363,45.4581,45.515,335100.0
2013-01-14 10:20:00,64.03,64.07,63.95,63.99,300600.0,45.515,45.5434,45.4581,45.4865,300600.0
2013-01-14 10:30:00,63.99,64.15,63.99,64.14,413300.0,45.4865,45.6003,45.4865,45.5932,413300.0
2013-01-14 10:40:00,64.15,64.18,64.12,64.14,241600.0,45.6003,45.6216,45.579,45.5932,241600.0
2013-01-14 10:50:00,64.14,64.15,64.12,64.14,185400.0,45.5932,45.6003,45.579,45.5932,185400.0
2013-01-14 11:00:00,64.14,64.15,64.05,64.12,243200.0,45.5932,45.6003,45.5292,45.579,243200.0
2013-01-14 11:10:00,64.11,64.14,64.1,64.13,112500.0,45.5718,45.5932,45.5647,45.5861,112500.0
2013-01-14 11:20:00,64.13,64.13,64.04,64.05,160300.0,45.5861,45.5861,45.5221,45.5292,160300.0
2013-01-14 11:30:00,64.05,64.09,64.01,64.08,201100.0,45.5292,45.5576,45.5008,45.5505,201100.0
2013-01-14 11:40:00,64.08,64.12,64.02,64.09,246200.0,45.5505,45.579,45.5079,45.5576,246200.0
2013-01-14 11:50:00,64.1,64.12,64.08,64.09,117400.0,45.5647,45.579,45.5505,45.5576,117400.0
2013-01-14 12:00:00,64.09,64.11,64.03,64.03,162200.0,45.5576,45.5718,45.515,45.515,162200.0
2013-01-14 12:10:00,64.03,64.04,63.97,64.02,218300.0,45.515,45.5221,45.4723,45.5079,218300.0
2013-01-14 12:20:00,64.03,64.03,63.95,63.99,138300.0,45.515,45.515,45.4581,45.4865,138300.0
2013-01-14 12:30:00,63.99,64.03,63.97,64.0,268700.0,45.4865,45.515,45.4723,45.4937,268700.0
2013-01-14 12:40:00,63.99,64.0,63.95,63.96,295900.0,45.4865,45.4937,45.4581,45.4652,295900.0
2013-01-14 12:50:00,63.96,64.0,63.95,63.96,319400.0,45.4652,45.4937,45.4581,45.4652,319400.0
2013-01-14 13:00:00,63.96,63.96,63.76,63.84,354500.0,45.4652,45.4652,45.3231,45.3799,354500.0
2013-01-14 13:10:00,63.84,63.93,63.84,63.93,217400.0,45.3799,45.4439,45.3799,45.4439,217400.0
2013-01-14 13:20:00,63.93,64.04,63.92,64.03,136000.0,45.4439,45.5221,45.4368,45.515,136000.0
2013-01-14 13:30:00,64.03,64.03,64.0,64.03,144200.0,45.515,45.515,45.4937,45.515,144200.0
2013-01-14 13:40:00,64.03,64.03,63.95,63.97,128000.0,45.515,45.515,45.4581,45.4723,128000.0
2013-01-14 13:50:00,63.98,64.0,63.95,63.97,164600.0,45.4794,45.4937,45.4581,45.4723,164600.0
2013-01-14 14:00:00,63.97,64.12,63.91,64.08,245900.0,45.4723,45.579,45.4297,45.5505,245900.0
2013-01-14 14:10:00,64.08,64.13,64.03,64.07,147900.0,45.5505,45.5861,45.515,45.5434,147900.0
2013-01-14 14:20:00,64.06,64.12,64.04,64.11,111800.0,45.5363,45.579,45.5221,45.5718,111800.0
2013-01-14 14:30:00,64.11,64.15,64.09,64.13,178000.0,45.5718,45.6003,45.5576,45.5861,178000.0
2013-01-14 14:40:00,64.12,64.14,64.09,64.13,111300.0,45.579,45.5932,45.5576,45.5861,111300.0
2013-01-14 14:50:00,64.12,64.22,64.12,64.21,236100.0,45.579,45.65,45.579,45.6429,236100.0
2013-01-14 15:00:00,64.22,64.26,64.21,64.23,173800.0,45.65,45.6785,45.6429,45.6571,173800.0
2013-01-14 15:10:00,64.24,64.24,64.16,64.19,149200.0,45.6643,45.6643,45.6074,45.6287,149200.0
2013-01-14 15:20:00,64.18,64.21,64.16,64.2,198900.0,45.6216,45.6429,45.6074,45.6358,198900.0
2013-01-14 15:30:00,64.21,64.21,64.06,64.08,293900.0,45.6429,45.6429,45.5363,45.5505,293900.0
2013-01-14 15:40:00,64.08,64.12,64.06,64.1,359300.0,45.5505,45.579,45.5363,45.5647,359300.0
2013-01-14 15:50:00,64.1,64.24,64.06,64.24,723000.0,45.5647,45.6643,45.5363,45.6643,723000.0
2013-01-15 09:30:00,63.78,63.99,63.52,63.99,635300.0,45.3373,45.4865,45.1525,45.4865,635300.0
2013-01-15 09:40:00,64.0,64.08,63.72,63.75,279400.0,45.4937,45.5505,45.2946,45.3159,279400.0
2013-01-15 09:50:00,63.76,63.88,63.73,63.85,176900.0,45.3231,45.4084,45.3017,45.387,176900.0
2013-01-15 10:00:00,63.85,63.9,63.8,63.87,122600.0,45.387,45.4226,45.3515,45.4012,122600.0
2013-01-15 10:10:00,63.87,64.07,63.85,64.02,195500.0,45.4012,45.5434,45.387,45.5079,195500.0
2013-01-15 10:20:00,64.01,64.02,63.87,63.92,146300.0,45.5008,45.5079,45.4012,45.4368,146300.0
2013-01-15 10:30:00,63.91,63.98,63.9,63.9,94500.0,45.4297,45.4794,45.4226,45.4226,94500.0
2013-01-15 10:40:00,63.92,64.03,63.9,64.03,86600.0,45.4368,45.515,45.4226,45.515,86600.0
2013-01-15 10:50:00,64.02,64.05,63.96,64.01,80100.0,45.5079,45.5292,45.4652,45.5008,80100.0
2013-01-15 11:00:00,64.02,64.05,63.99,63.99,86400.0,45.5079,45.5292,45.4865,45.4865,86400.0
2013-01-15 11:10:00,63.99,64.03,63.94,64.01,130900.0,45.4865,45.515,45.451,45.5008,130900.0
2013-01-15 11:20:00,64.01,64.03,63.97,64.02,85200.0,45.5008,45.515,45.4723,45.5079,85200.0
2013-01-15 11:30:00,64.02,64.12,64.01,64.11,128800.0,45.5079,45.579,45.5008,45.5718,128800.0
2013-01-15 11:40:00,64.12,64.15,64.09,64.14,79200.0,45.579,45.6003,45.5576,45.5932,79200.0
2013-01-15 11:50:00,64.16,64.16,64.05,64.09,60700.0,45.6074,45.6074,45.5292,45.5576,60700.0
2013-01-15 12:00:00,64.1,64.14,64.09,64.11,58700.0,45.5647,45.5932,45.5576,45.5718,58700.0
2013-01-15 12:10:00,64.11,64.22,64.1,64.22,71800.0,45.5718,45.65,45.5647,45.65,71800.0
2013-01-15 12:20:00,64.22,64.24,64.16,64.18,79200.0,45.65,45.6643,45.6074,45.6216,79200.0
2013-01-15 12:30:00,64.18,64.27,64.15,64.15,76700.0,45.6216,45.6856,45.6003,45.6003,76700.0
2013-01-15 12:40:00,64.16,64.31,64.16,64.22,99700.0,45.6074,45.714,45.6074,45.65,99700.0
2013-01-15 12:50:00,64.22,64.3,64.21,64.28,78700.0,45.65,45.7069,45.6429,45.6927,78700.0
2013-01-15 13:00:00,64.29,64.31,64.25,64.3,73900.0,45.6998,45.714,45.6714,45.7069,73900.0
2013-01-15 13:10:00,64.3,64.33,64.25,64.3,66200.0,45.7069,45.7282,45.6714,45.7069,66200.0
2013-01-15 13:20:00,64.31,64.31,64.2,64.2,77300.0,45.714,45.714,45.6358,45.6358,77300.0
2013-01-15 13:30:00,64.2,64.22,64.15,64.19,85500.0,45.6358,45.65,45.6003,45.6287,85500.0
2013-01-15 13:40:00,64.19,64.22,64.09,64.1,109900.0,45.6287,45.65,45.5576,45.5647,109900.0
2013-01-15 13:50:00,64.09,64.1,64.0,64.09,160200.0,45.5576,45.5647,45.4937,45.5576,160200.0
2013-01-15 14:00:00,64.1,64.2,64.09,64.19,177900.0,45.5647,45.6358,45.5576,45.6287,177900.0
2013-01-15 14:10:00,64.18,64.18,64.09,64.12,98700.0,45.6216,45.6216,45.5576,45.579,98700.0
2013-01-15 14:20:00,64.11,64.15,64.07,64.07,125900.0,45.5718,45.6003,45.5434,45.5434,125900.0
2013-01-15 14:30:00,64.08,64.14,64.07,64.13,91700.0,45.5505,45.5932,45.5434,45.5861,91700.0
2013-01-15 14:40:00,64.13,64.22,64.13,64.18,110000.0,45.5861,45.65,45.5861,45.6216,110000.0
2013-01-15 14:50:00,64.19,64.32,64.19,64.32,197000.0,45.6287,45.7211,45.6287,45.7211,197000.0
2013-01-15 15:00:00,64.32,64.37,64.3,64.32,149300.0,45.7211,45.7567,45.7069,45.7211,149300.0
2013-01-15 15:10:00,64.32,64.41,64.28,64.41,170400.0,45.7211,45.7851,45.6927,45.7851,170400.0
2013-01-15 15:20:00,64.39,64.45,64.37,64.4,194100.0,45.7709,45.8135,45.7567,45.778,194100.0
2013-01-15 15:30:00,64.4,64.43,64.34,64.37,218100.0,45.778,45.7993,45.7353,45.7567,218100.0
2013-01-15 15:40:00,64.38,64.45,64.32,64.38,230900.0,45.7638,45.8135,45.7211,45.7638,230900.0
2013-01-15 15:50:00,64.38,64.47,64.37,64.42,666600.0,45.7638,45.8277,45.7567,45.7922,666600.0
2013-01-16 09:30:00,64.66,64.74,64.27,64.49,385600.0,45.9628,46.0197,45.6856,45.842,385600.0
2013-01-16 09:40:00,64.5,64.57,64.39,64.55,307700.0,45.8491,45.8988,45.7709,45.8846,307700.0
2013-01-16 09:50:00,64.56,64.7,64.54,64.61,295800.0,45.8917,45.9912,45.8775,45.9273,295800.0
2013-01-16 10:00:00,64.61,64.63,64.54,64.59,226800.0,45.9273,45.9415,45.8775,45.913,226800.0
2013-01-16 10:10:00,64.59,64.64,64.57,64.58,249200.0,45.913,45.9486,45.8988,45.9059,249200.0
2013-01-16 10:20:00,64.57,64.66,64.56,64.59,253000.0,45.8988,45.9628,45.8917,45.913,253000.0
2013-01-16 10:30:00,64.59,64.62,64.55,64.56,119600.0,45.913,45.9344,45.8846,45.8917,119600.0
2013-01-16 10:40:00,64.57,64.61,64.54,64.57,251500.0,45.8988,45.9273,45.8775,45.8988,251500.0
2013-01-16 10:50:00,64.57,64.65,64.56,64.62,205400.0,45.8988,45.9557,45.8917,45.9344,205400.0
2013-01-16 11:00:00,64.62,64.77,64.61,64.77,212700.0,45.9344,46.041,45.9273,46.041,212700.0
2013-01-16 11:10:00,64.77,64.77,64.72,64.72,159300.0,46.041,46.041,46.0055,46.0055,159300.0
2013-01-16 11:20:00,64.73,64.77,64.72,64.73,220800.0,46.0126,46.041,46.0055,46.0126,220800.0
2013-01-16 11:30:00,64.74,64.84,64.72,64.79,316100.0,46.0197,46.0908,46.0055,46.0552,316100.0
2013-01-16 11:40:00,64.78,64.81,64.73,64.74,119800.0,46.0481,46.0694,46.0126,46.0197,119800.0
2013-01-16 11:50:00,64.75,64.76,64.69,64.76,141300.0,46.0268,46.0339,45.9841,46.0339,141300.0
2013-01-16 12:00:00,64.76,64.79,64.74,64.77,236800.0,46.0339,46.0552,46.0197,46.041,236800.0
2013-01-16 12:10:00,64.78,64.79,64.76,64.76,71800.0,46.0481,46.0552,46.0339,46.0339,71800.0
2013-01-16 12:20:00,64.77,64.78,64.75,64.76,104200.0,46.041,46.0481,46.0268,46.0339,104200.0
2013-01-16 12:30:00,64.76,64.76,64.7,64.72,178900.0,46.0339,46.0339,45.9912,46.0055,178900.0
2013-01-16 12:40:00,64.72,64.76,64.69,64.75,206000.0,46.0055,46.0339,45.9841,46.0268,206000.0
2013-01-16 12:50:00,64.76,64.8,64.74,64.79,163100.0,46.0339,46.0623,46.0197,46.0552,163100.0
2013-01-16 13:00:00,64.79,64.88,64.78,64.86,122400.0,46.0552,46.1192,46.0481,46.105,122400.0
2013-01-16 13:10:00,64.86,64.91,64.86,64.91,155300.0,46.105,46.1405,46.105,46.1405,155300.0
2013-01-16 13:20:00,64.91,64.93,64.87,64.89,144900.0,46.1405,46.1547,46.1121,46.1263,144900.0
2013-01-16 13:30:00,64.89,65.0,64.88,64.97,215200.0,46.1263,46.2045,46.1192,46.1832,215200.0
2013-01-16 13:40:00,64.97,65.03,64.96,65.01,249500.0,46.1832,46.2258,46.1761,46.2116,249500.0
2013-01-16 13:50:00,64.99,65.02,64.95,64.95,181100.0,46.1974,46.2187,46.1689,46.1689,181100.0
2013-01-16 14:00:00,64.95,65.0,64.88,64.89,194600.0,46.1689,46.2045,46.1192,46.1263,194600.0
2013-01-16 14:10:00,64.89,64.94,64.88,64.94,54700.0,46.1263,46.1618,46.1192,46.1618,54700.0
2013-01-16 14:20:00,64.94,64.95,64.88,64.91,156100.0,46.1618,46.1689,46.1192,46.1405,156100.0
2013-01-16 14:30:00,64.91,64.97,64.89,64.89,148300.0,46.1405,46.1832,46.1263,46.1263,148300.0
2013-01-16 14:40:00,64.9,64.91,64.81,64.85,185300.0,46.1334,46.1405,46.0694,46.0979,185300.0
2013-01-16 14:50:00,64.85,64.89,64.81,64.87,110900.0,46.0979,46.1263,46.0694,46.1121,110900.0
2013-01-16 15:00:00,64.86,64.89,64.82,64.86,129700.0,46.105,46.1263,46.0765,46.105,129700.0
2013-01-16 15:10:00,64.86,64.88,64.81,64.82,129500.0,46.105,46.1192,46.0694,46.0765,129500.0
2013-01-16 15:20:00,64.82,64.83,64.73,64.8,254700.0,46.0765,46.0836,46.0126,46.0623,254700.0
2013-01-16 15:30:00,64.8,64.87,64.78,64.87,540900.0,46.0623,46.1121,46.0481,46.1121,540900.0
2013-01-16 15:40:00,64.87,64.94,64.86,64.9,510400.0,46.1121,46.1618,46.105,46.1334,510400.0
2013-01-16 15:50:00,64.91,64.92,64.74,64.78,819000.0,46.1405,46.1476,46.0197,46.0481,819000.0
2013-01-17 09:30:00,64.94,65.2,64.8,65.02,392900.0,46.1618,46.3467,46.0623,46.2187,392900.0
2013-01-17 09:40:00,65.01,65.07,64.97,65.0,108700.0,46.2116,46.2543,46.1832,46.2045,108700.0
2013-01-17 09:50:00,64.98,65.04,64.92,64.94,245400.0,46.1903,46.2329,46.1476,46.1618,245400.0
2013-01-17 10:00:00,64.94,64.94,64.82,64.85,201700.0,46.1618,46.1618,46.0765,46.0979,201700.0
2013-01-17 10:10:00,64.86,65.05,64.83,65.02,179800.0,46.105,46.24,46.0836,46.2187,179800.0
2013-01-17 10:20:00,65.02,65.12,65.01,65.11,150400.0,46.2187,46.2898,46.2116,46.2827,150400.0
2013-01-17 10:30:00,65.11,65.11,64.98,65.01,96300.0,46.2827,46.2827,46.1903,46.2116,96300.0
2013-01-17 10:40:00,65.01,65.01,64.89,64.95,161300.0,46.2116,46.2116,46.1263,46.1689,161300.0
2013-01-17 10:50:00,64.96,65.09,64.95,64.99,149700.0,46.1761,46.2685,46.1689,46.1974,149700.0
2013-01-17 11:00:00,65.0,65.02,64.94,64.96,120300.0,46.2045,46.2187,46.1618,46.1761,120300.0
2013-01-17 11:10:00,64.97,65.08,64.97,65.07,100600.0,46.1832,46.2614,46.1832,46.2543,100600.0
2013-01-17 11:20:00,65.07,65.12,65.03,65.12,91700.0,46.2543,46.2898,46.2258,46.2898,91700.0
2013-01-17 11:30:00,65.12,65.16,65.08,65.08,116200.0,46.2898,46.3182,46.2614,46.2614,116200.0
2013-01-17 11:40:00,65.09,65.14,65.04,65.08,84700.0,46.2685,46.304,46.2329,46.2614,84700.0
2013-01-17 11:50:00,65.08,65.11,65.01,65.03,95300.0,46.2614,46.2827,46.2116,46.2258,95300.0
2013-01-17 12:00:00,65.04,65.07,64.98,65.02,123400.0,46.2329,46.2543,46.1903,46.2187,123400.0
2013-01-17 12:10:00,65.03,65.04,64.96,65.01,150500.0,46.2258,46.2329,46.1761,46.2116,150500.0
2013-01-17 12:20:00,65.02,65.14,65.01,65.13,115600.0,46.2187,46.304,46.2116,46.2969,115600.0
2013-01-17 12:30:00,65.12,65.17,65.1,65.15,106400.0,46.2898,46.3253,46.2756,46.3111,106400.0
2013-01-17 12:40:00,65.15,65.15,65.08,65.09,48400.0,46.3111,46.3111,46.2614,46.2685,48400.0
2013-01-17 12:50:00,65.1,65.16,65.09,65.12,146200.0,46.2756,46.3182,46.2685,46.2898,146200.0
2013-01-17 13:00:00,65.12,65.15,65.05,65.08,94300.0,46.2898,46.3111,46.24,46.2614,94300.0
2013-01-17 13:10:00,65.08,65.15,65.06,65.14,113200.0,46.2614,46.3111,46.2471,46.304,113200.0
2013-01-17 13:20:00,65.15,65.21,65.14,65.19,123900.0,46.3111,46.3538,46.304,46.3396,123900.0
2013-01-17 13:30:00,65.2,65.2,65.1,65.15,103300.0,46.3467,46.3467,46.2756,46.3111,103300.0
2013-01-17 13:40:00,65.15,65.18,65.13,65.14,131000.0,46.3111,46.3324,46.2969,46.304,131000.0
2013-01-17 13:50:00,65.14,65.25,65.14,65.23,195400.0,46.304,46.3822,46.304,46.368,195400.0
2013-01-17 14:00:00,65.23,65.28,65.19,65.27,134200.0,46.368,46.4035,46.3396,46.3964,134200.0
2013-01-17 14:10:00,65.27,65.29,65.22,65.27,156400.0,46.3964,46.4106,46.3609,46.3964,156400.0
2013-01-17 14:20:00,65.27,65.32,65.25,65.27,162600.0,46.3964,46.432,46.3822,46.3964,162600.0
2013-01-17 14:30:00,65.26,65.28,65.2,65.24,102900.0,46.3893,46.4035,46.3467,46.3751,102900.0
2013-01-17 14:40:00,65.24,65.28,65.16,65.17,160900.0,46.3751,46.4035,46.3182,46.3253,160900.0
2013-01-17 14:50:00,65.18,65.2,65.14,65.15,111200.0,46.3324,46.3467,46.304,46.3111,111200.0
2013-01-17 15:00:00,65.15,65.19,65.12,65.15,161900.0,46.3111,46.3396,46.2898,46.3111,161900.0
2013-01-17 15:10:00,65.15,65.19,65.13,65.16,116000.0,46.3111,46.3396,46.2969,46.3182,116000.0
2013-01-17 15:20:00,65.16,65.18,65.08,65.18,168200.0,46.3182,46.3324,46.2614,46.3324,168200.0
2013-01-17 15:30:00,65.17,65.2,65.11,65.14,203500.0,46.3253,46.3467,46.2827,46.304,203500.0
2013-01-17 15:40:00,65.14,65.23,65.12,65.14,275900.0,46.304,46.368,46.2898,46.304,275900.0
2013-01-17 15:50:00,65.14,65.2,65.06,65.1,806700.0,46.304,46.3467,46.2471,46.2756,806700.0
2013-01-18 09:30:00,64.79,65.07,64.65,64.79,2078500.0,46.0552,46.2543,45.9557,46.0552,2078500.0
2013-01-18 09:40:00,64.78,65.02,64.66,64.94,199000.0,46.0481,46.2187,45.9628,46.1618,199000.0
2013-01-18 09:50:00,64.96,65.03,64.83,64.92,328700.0,46.1761,46.2258,46.0836,46.1476,328700.0
2013-01-18 10:00:00,64.92,64.97,64.85,64.94,162300.0,46.1476,46.1832,46.0979,46.1618,162300.0
2013-01-18 10:10:00,64.94,65.04,64.9,64.99,207000.0,46.1618,46.2329,46.1334,46.1974,207000.0
2013-01-18 10:20:00,65.0,65.03,64.84,64.85,149400.0,46.2045,46.2258,46.0908,46.0979,149400.0
2013-01-18 10:30:00,64.85,64.89,64.8,64.84,144800.0,46.0979,46.1263,46.0623,46.0908,144800.0
2013-01-18 10:40:00,64.83,64.85,64.76,64.81,159600.0,46.0836,46.0979,46.0339,46.0694,159600.0
2013-01-18 10:50:00,64.81,64.81,64.68,64.71,256200.0,46.0694,46.0694,45.977,45.9983,256200.0
2013-01-18 11:00:00,64.72,64.73,64.56,64.56,247800.0,46.0055,46.0126,45.8917,45.8917,247800.0
2013-01-18 11:10:00,64.56,64.73,64.53,64.65,257200.0,45.8917,46.0126,45.8704,45.9557,257200.0
2013-01-18 11:20:00,64.64,64.68,64.61,64.64,125400.0,45.9486,45.977,45.9273,45.9486,125400.0
2013-01-18 11:30:00,64.64,64.67,64.57,64.62,151900.0,45.9486,45.9699,45.8988,45.9344,151900.0
2013-01-18 11:40:00,64.62,64.65,64.54,64.55,175300.0,45.9344,45.9557,45.8775,45.8846,175300.0
2013-01-18 11:50:00,64.55,64.64,64.53,64.62,149900.0,45.8846,45.9486,45.8704,45.9344,149900.0
2013-01-18 12:00:00,64.62,64.65,64.59,64.63,84300.0,45.9344,45.9557,45.913,45.9415,84300.0
2013-01-18 12:10:00,64.63,64.64,64.58,64.58,87100.0,45.9415,45.9486,45.9059,45.9059,87100.0
2013-01-18 12:20:00,64.58,64.62,64.51,64.61,123700.0,45.9059,45.9344,45.8562,45.9273,123700.0
2013-01-18 12:30:00,64.6,64.64,64.56,64.6,108000.0,45.9202,45.9486,45.8917,45.9202,108000.0
2013-01-18 12:40:00,64.6,64.62,64.56,64.57,105800.0,45.9202,45.9344,45.8917,45.8988,105800.0
2013-01-18 12:50:00,64.57,64.63,64.56,64.58,216300.0,45.8988,45.9415,45.8917,45.9059,216300.0
2013-01-18 13:00:00,64.58,64.62,64.58,64.6,162200.0,45.9059,45.9344,45.9059,45.9202,162200.0
2013-01-18 13:10:00,64.61,64.71,64.59,64.69,225600.0,45.9273,45.9983,45.913,45.9841,225600.0
2013-01-18 13:20:00,64.7,64.72,64.65,64.68,190100.0,45.9912,46.0055,45.9557,45.977,190100.0
2013-01-18 13:30:00,64.68,64.69,64.64,64.65,120500.0,45.977,45.9841,45.9486,45.9557,120500.0
2013-01-18 13:40:00,64.65,64.65,64.56,64.56,118300.0,45.9557,45.9557,45.8917,45.8917,118300.0
2013-01-18 13:50:00,64.56,64.6,64.53,64.56,87600.0,45.8917,45.9202,45.8704,45.8917,87600.0
2013-01-18 14:00:00,64.56,64.56,64.49,64.51,183100.0,45.8917,45.8917,45.842,45.8562,183100.0
2013-01-18 14:10:00,64.51,64.57,64.5,64.5,151900.0,45.8562,45.8988,45.8491,45.8491,151900.0
2013-01-18 14:20:00,64.5,64.51,64.48,64.48,167900.0,45.8491,45.8562,45.8349,45.8349,167900.0
2013-01-18 14:30:00,64.49,64.53,64.48,64.5,126800.0,45.842,45.8704,45.8349,45.8491,126800.0
2013-01-18 14:40:00,64.5,64.57,64.5,64.52,204800.0,45.8491,45.8988,45.8491,45.8633,204800.0
2013-01-18 14:50:00,64.52,64.58,64.51,64.55,281500.0,45.8633,45.9059,45.8562,45.8846,281500.0
2013-01-18 15:00:00,64.54,64.6,64.52,64.54,239500.0,45.8775,45.9202,45.8633,45.8775,239500.0
2013-01-18 15:10:00,64.55,64.56,64.47,64.5,196000.0,45.8846,45.8917,45.8277,45.8491,196000.0
2013-01-18 15:20:00,64.49,64.51,64.48,64.51,146800.0,45.842,45.8562,45.8349,45.8562,146800.0
2013-01-18 15:30:00,64.51,64.56,64.48,64.5,583500.0,45.8562,45.8917,45.8349,45.8491,583500.0
2013-01-18 15:40:00,64.49,64.51,64.47,64.5,483400.0,45.842,45.8562,45.8277,45.8491,483400.0
2013-01-18 15:50:00,64.51,64.74,64.47,64.68,1334200.0,45.8562,46.0197,45.8277,45.977,1334200.0
2013-01-22 09:30:00,64.73,64.88,64.59,64.62,583300.0,46.0126,46.1192,45.913,45.9344,583300.0
2013-01-22 09:40:00,64.62,64.65,64.55,64.58,273700.0,45.9344,45.9557,45.8846,45.9059,273700.0
2013-01-22 09:50:00,64.58,64.6,64.51,64.57,229300.0,45.9059,45.9202,45.8562,45.8988,229300.0
2013-01-22 10:00:00,64.57,64.6,64.43,64.45,292800.0,45.8988,45.9202,45.7993,45.8135,292800.0
2013-01-22 10:10:00,64.45,64.48,64.35,64.37,204500.0,45.8135,45.8349,45.7424,45.7567,204500.0
2013-01-22 10:20:00,64.37,64.42,64.35,64.37,185500.0,45.7567,45.7922,45.7424,45.7567,185500.0
2013-01-22 10:30:00,64.36,64.41,64.32,64.34,219100.0,45.7496,45.7851,45.7211,45.7353,219100.0
2013-01-22 10:40:00,64.34,64.47,64.32,64.43,223800.0,45.7353,45.8277,45.7211,45.7993,223800.0
2013-01-22 10:50:00,64.43,64.49,64.39,64.44,181400.0,45.7993,45.842,45.7709,45.8064,181400.0
2013-01-22 11:00:00,64.43,64.44,64.36,64.43,228200.0,45.7993,45.8064,45.7496,45.7993,228200.0
2013-01-22 11:10:00,64.43,64.46,64.38,64.45,298300.0,45.7993,45.8206,45.7638,45.8135,298300.0
2013-01-22 11:20:00,64.45,64.47,64.37,64.37,132500.0,45.8135,45.8277,45.7567,45.7567,132500.0
2013-01-22 11:30:00,64.37,64.41,64.34,64.35,182300.0,45.7567,45.7851,45.7353,45.7424,182300.0
2013-01-22 11:40:00,64.34,64.36,64.3,64.33,159200.0,45.7353,45.7496,45.7069,45.7282,159200.0
2013-01-22 11:50:00,64.34,64.47,64.32,64.46,107000.0,45.7353,45.8277,45.7211,45.8206,107000.0
2013-01-22 12:00:00,64.46,64.48,64.34,64.36,129200.0,45.8206,45.8349,45.7353,45.7496,129200.0
2013-01-22 12:10:00,64.36,64.39,64.31,64.37,155400.0,45.7496,45.7709,45.714,45.7567,155400.0
2013-01-22 12:20:00,64.37,64.38,64.28,64.29,170000.0,45.7567,45.7638,45.6927,45.6998,170000.0
2013-01-22 12:30:00,64.29,64.3,64.25,64.26,109300.0,45.6998,45.7069,45.6714,45.6785,109300.0
2013-01-22 12:40:00,64.25,64.28,64.19,64.19,210100.0,45.6714,45.6927,45.6287,45.6287,210100.0
2013-01-22 12:50:00,64.18,64.2,64.1,64.1,170300.0,45.6216,45.6358,45.5647,45.5647,170300.0
2013-01-22 13:00:00,64.1,64.24,64.06,64.23,175800.0,45.5647,45.6643,45.5363,45.6571,175800.0
2013-01-22 13:10:00,64.23,64.28,64.21,64.28,136100.0,45.6571,45.6927,45.6429,45.6927,136100.0
2013-01-22 13:20:00,64.28,64.32,64.24,64.28,158100.0,45.6927,45.7211,45.6643,45.6927,158100.0
2013-01-22 13:30:00,64.28,64.33,64.25,64.31,113600.0,45.6927,45.7282,45.6714,45.714,113600.0
2013-01-22 13:40:00,64.31,64.35,64.3,64.31,148100.0,45.714,45.7424,45.7069,45.714,148100.0
2013-01-22 13:50:00,64.31,64.34,64.28,64.32,140100.0,45.714,45.7353,45.6927,45.7211,140100.0
2013-01-22 14:00:00,64.32,64.37,64.29,64.34,170400.0,45.7211,45.7567,45.6998,45.7353,170400.0
2013-01-22 14:10:00,64.35,64.45,64.34,64.45,94700.0,45.7424,45.8135,45.7353,45.8135,94700.0
2013-01-22 14:20:00,64.44,64.45,64.36,64.38,108900.0,45.8064,45.8135,45.7496,45.7638,108900.0
2013-01-22 14:30:00,64.38,64.43,64.37,64.38,87300.0,45.7638,45.7993,45.7567,45.7638,87300.0
2013-01-22 14:40:00,64.39,64.45,64.37,64.44,95400.0,45.7709,45.8135,45.7567,45.8064,95400.0
2013-01-22 14:50:00,64.45,64.48,64.39,64.48,135800.0,45.8135,45.8349,45.7709,45.8349,135800.0
2013-01-22 15:00:00,64.48,64.5,64.4,64.41,135500.0,45.8349,45.8491,45.778,45.7851,135500.0
2013-01-22 15:10:00,64.42,64.42,64.32,64.36,159800.0,45.7922,45.7922,45.7211,45.7496,159800.0
2013-01-22 15:20:00,64.36,64.42,64.33,64.4,154300.0,45.7496,45.7922,45.7282,45.778,154300.0
2013-01-22 15:30:00,64.4,64.52,64.4,64.48,178600.0,45.778,45.8633,45.778,45.8349,178600.0
2013-01-22 15:40:00,64.48,64.5,64.37,64.4,207100.0,45.8349,45.8491,45.7567,45.778,207100.0
2013-01-22 15:50:00,64.41,64.68,64.41,64.68,620500.0,45.7851,45.977,45.7851,45.977,620500.0
2013-01-23 09:30:00,64.91,65.3,64.9,65.15,781500.0,46.1405,46.4177,46.1334,46.3111,781500.0
2013-01-23 09:40:00,65.17,65.3,65.09,65.15,257700.0,46.3253,46.4177,46.2685,46.3111,257700.0
2013-01-23 09:50:00,65.15,65.16,65.02,65.06,224300.0,46.3111,46.3182,46.2187,46.2471,224300.0
2013-01-23 10:00:00,65.07,65.08,65.02,65.08,146800.0,46.2543,46.2614,46.2187,46.2614,146800.0
2013-01-23 10:10:00,65.08,65.21,65.04,65.09,203700.0,46.2614,46.3538,46.2329,46.2685,203700.0
2013-01-23 10:20:00,65.09,65.14,65.02,65.06,148200.0,46.2685,46.304,46.2187,46.2471,148200.0
2013-01-23 10:30:00,65.05,65.05,64.89,64.97,202100.0,46.24,46.24,46.1263,46.1832,202100.0
2013-01-23 10:40:00,64.96,65.02,64.95,64.99,170900.0,46.1761,46.2187,46.1689,46.1974,170900.0
2013-01-23 10:50:00,65.0,65.01,64.94,64.99,166100.0,46.2045,46.2116,46.1618,46.1974,166100.0
2013-01-23 11:00:00,64.98,65.09,64.92,64.92,278400.0,46.1903,46.2685,46.1476,46.1476,278400.0
2013-01-23 11:10:00,64.94,65.01,64.92,64.93,169200.0,46.1618,46.2116,46.1476,46.1547,169200.0
2013-01-23 11:20:00,64.94,64.98,64.82,64.83,139700.0,46.1618,46.1903,46.0765,46.0836,139700.0
2013-01-23 11:30:00,64.83,64.87,64.75,64.8,172200.0,46.0836,46.1121,46.0268,46.0623,172200.0
2013-01-23 11:40:00,64.8,64.81,64.66,64.74,181100.0,46.0623,46.0694,45.9628,46.0197,181100.0
2013-01-23 11:50:00,64.74,64.83,64.71,64.8,154700.0,46.0197,46.0836,45.9983,46.0623,154700.0
2013-01-23 12:00:00,64.8,64.9,64.76,64.82,108900.0,46.0623,46.1334,46.0339,46.0765,108900.0
2013-01-23 12:10:00,64.83,64.95,64.81,64.92,142300.0,46.0836,46.1689,46.0694,46.1476,142300.0
2013-01-23 12:20:00,64.93,64.96,64.9,64.91,101000.0,46.1547,46.1761,46.1334,46.1405,101000.0
2013-01-23 12:30:00,64.91,64.93,64.86,64.86,105700.0,46.1405,46.1547,46.105,46.105,105700.0
2013-01-23 12:40:00,64.86,64.86,64.82,64.84,70600.0,46.105,46.105,46.0765,46.0908,70600.0
2013-01-23 12:50:00,64.84,64.88,64.78,64.88,126300.0,46.0908,46.1192,46.0481,46.1192,126300.0
2013-01-23 13:00:00,64.89,64.93,64.85,64.91,87200.0,46.1263,46.1547,46.0979,46.1405,87200.0
2013-01-23 13:10:00,64.91,64.92,64.84,64.85,75100.0,46.1405,46.1476,46.0908,46.0979,75100.0
2013-01-23 13:20:00,64.86,64.91,64.85,64.86,77200.0,46.105,46.1405,46.0979,46.105,77200.0
2013-01-23 13:30:00,64.85,64.93,64.83,64.9,63700.0,46.0979,46.1547,46.0836,46.1334,63700.0
2013-01-23 13:40:00,64.9,64.94,64.86,64.94,64400.0,46.1334,46.1618,46.105,46.1618,64400.0
2013-01-23 13:50:00,64.94,64.95,64.89,64.92,124700.0,46.1618,46.1689,46.1263,46.1476,124700.0
2013-01-23 14:00:00,64.93,65.01,64.9,64.92,130700.0,46.1547,46.2116,46.1334,46.1476,130700.0
2013-01-23 14:10:00,64.92,64.92,64.89,64.92,122100.0,46.1476,46.1476,46.1263,46.1476,122100.0
2013-01-23 14:20:00,64.92,64.96,64.9,64.94,78300.0,46.1476,46.1761,46.1334,46.1618,78300.0
2013-01-23 14:30:00,64.95,65.01,64.94,65.01,151500.0,46.1689,46.2116,46.1618,46.2116,151500.0
2013-01-23 14:40:00,65.0,65.1,64.98,65.09,196600.0,46.2045,46.2756,46.1903,46.2685,196600.0
2013-01-23 14:50:00,65.08,65.2,65.07,65.18,377200.0,46.2614,46.3467,46.2543,46.3324,377200.0
2013-01-23 15:00:00,65.18,65.25,65.17,65.25,305800.0,46.3324,46.3822,46.3253,46.3822,305800.0
2013-01-23 15:10:00,65.25,65.26,65.18,65.25,204500.0,46.3822,46.3893,46.3324,46.3822,204500.0
2013-01-23 15:20:00,65.24,65.25,65.17,65.18,182300.0,46.3751,46.3822,46.3253,46.3324,182300.0
2013-01-23 15:30:00,65.17,65.19,65.13,65.17,211800.0,46.3253,46.3396,46.2969,46.3253,211800.0
2013-01-23 15:40:00,65.17,65.17,65.09,65.11,266600.0,46.3253,46.3253,46.2685,46.2827,266600.0
2013-01-23 15:50:00,65.11,65.14,64.87,64.88,940400.0,46.2827,46.304,46.1121,46.1192,940400.0
2013-01-24 09:30:00,63.95,64.7,63.85,64.55,1247900.0,45.4581,45.9912,45.387,45.8846,1247900.0
2013-01-24 09:40:00,64.55,64.95,64.54,64.61,898100.0,45.8846,46.1689,45.8775,45.9273,898100.0
2013-01-24 09:50:00,64.6,64.71,64.59,64.65,253100.0,45.9202,45.9983,45.913,45.9557,253100.0
2013-01-24 10:00:00,64.65,64.79,64.62,64.69,302400.0,45.9557,46.0552,45.9344,45.9841,302400.0
2013-01-24 10:10:00,64.7,64.7,64.51,64.54,345000.0,45.9912,45.9912,45.8562,45.8775,345000.0
2013-01-24 10:20:00,64.54,64.57,64.47,64.55,439500.0,45.8775,45.8988,45.8277,45.8846,439500.0
2013-01-24 10:30:00,64.55,64.56,64.31,64.39,571600.0,45.8846,45.8917,45.714,45.7709,571600.0
2013-01-24 10:40:00,64.39,64.58,64.35,64.56,434900.0,45.7709,45.9059,45.7424,45.8917,434900.0
2013-01-24 10:50:00,64.55,64.56,64.38,64.42,423700.0,45.8846,45.8917,45.7638,45.7922,423700.0
2013-01-24 11:00:00,64.42,64.48,64.39,64.41,243900.0,45.7922,45.8349,45.7709,45.7851,243900.0
2013-01-24 11:10:00,64.41,64.46,64.4,64.42,225000.0,45.7851,45.8206,45.778,45.7922,225000.0
2013-01-24 11:20:00,64.42,64.48,64.3,64.48,401000.0,45.7922,45.8349,45.7069,45.8349,401000.0
2013-01-24 11:30:00,64.48,64.59,64.48,64.55,202000.0,45.8349,45.913,45.8349,45.8846,202000.0
2013-01-24 11:40:00,64.55,64.55,64.41,64.41,127900.0,45.8846,45.8846,45.7851,45.7851,127900.0
2013-01-24 11:50:00,64.41,64.44,64.34,64.36,227800.0,45.7851,45.8064,45.7353,45.7496,227800.0
2013-01-24 12:00:00,64.36,64.42,64.28,64.38,238000.0,45.7496,45.7922,45.6927,45.7638,238000.0
2013-01-24 12:10:00,64.39,64.39,64.27,64.27,144400.0,45.7709,45.7709,45.6856,45.6856,144400.0
2013-01-24 12:20:00,64.28,64.34,64.27,64.28,167800.0,45.6927,45.7353,45.6856,45.6927,167800.0
2013-01-24 12:30:00,64.28,64.29,64.15,64.17,250900.0,45.6927,45.6998,45.6003,45.6145,250900.0
2013-01-24 12:40:00,64.17,64.3,64.16,64.29,138500.0,45.6145,45.7069,45.6074,45.6998,138500.0
2013-01-24 12:50:00,64.28,64.34,64.23,64.3,276700.0,45.6927,45.7353,45.6571,45.7069,276700.0
2013-01-24 13:00:00,64.3,64.3,64.15,64.2,260300.0,45.7069,45.7069,45.6003,45.6358,260300.0
2013-01-24 13:10:00,64.21,64.27,64.16,64.26,240800.0,45.6429,45.6856,45.6074,45.6785,240800.0
2013-01-24 13:20:00,64.26,64.41,64.26,64.38,125800.0,45.6785,45.7851,45.6785,45.7638,125800.0
2013-01-24 13:30:00,64.38,64.42,64.33,64.34,201800.0,45.7638,45.7922,45.7282,45.7353,201800.0
2013-01-24 13:40:00,64.34,64.36,64.19,64.21,228200.0,45.7353,45.7496,45.6287,45.6429,228200.0
2013-01-24 13:50:00,64.21,64.26,64.15,64.19,247400.0,45.6429,45.6785,45.6003,45.6287,247400.0
2013-01-24 14:00:00,64.18,64.23,64.08,64.23,399200.0,45.6216,45.6571,45.5505,45.6571,399200.0
2013-01-24 14:10:00,64.22,64.28,64.19,64.19,106000.0,45.65,45.6927,45.6287,45.6287,106000.0
2013-01-24 14:20:00,64.19,64.27,64.16,64.27,107400.0,45.6287,45.6856,45.6074,45.6856,107400.0
2013-01-24 14:30:00,64.26,64.39,64.26,64.36,117200.0,45.6785,45.7709,45.6785,45.7496,117200.0
2013-01-24 14:40:00,64.35,64.38,64.34,64.36,106300.0,45.7424,45.7638,45.7353,45.7496,106300.0
2013-01-24 14:50:00,64.37,64.43,64.36,64.41,174900.0,45.7567,45.7993,45.7496,45.7851,174900.0
2013-01-24 15:00:00,64.4,64.41,64.34,64.39,213500.0,45.778,45.7851,45.7353,45.7709,213500.0
2013-01-24 15:10:00,64.39,64.44,64.37,64.42,186500.0,45.7709,45.8064,45.7567,45.7922,186500.0
2013-01-24 15:20:00,64.42,64.45,64.35,64.42,209000.0,45.7922,45.8135,45.7424,45.7922,209000.0
2013-01-24 15:30:00,64.42,64.53,64.42,64.49,362900.0,45.7922,45.8704,45.7922,45.842,362900.0
2013-01-24 15:40:00,64.49,64.55,64.42,64.48,275300.0,45.842,45.8846,45.7922,45.8349,275300.0
2013-01-24 15:50:00,64.48,64.5,64.37,64.4,552700.0,45.8349,45.8491,45.7567,45.778,552700.0
2013-01-25 09:30:00,64.15,64.31,64.03,64.21,1024200.0,45.6003,45.714,45.515,45.6429,1024200.0
2013-01-25 09:40:00,64.22,64.52,64.19,64.38,680800.0,45.65,45.8633,45.6287,45.7638,680800.0
2013-01-25 09:50:00,64.38,64.5,64.36,64.4,445500.0,45.7638,45.8491,45.7496,45.778,445500.0
2013-01-25 10:00:00,64.39,64.4,64.23,64.34,461600.0,45.7709,45.778,45.6571,45.7353,461600.0
2013-01-25 10:10:00,64.34,64.4,64.22,64.3,421300.0,45.7353,45.778,45.65,45.7069,421300.0
2013-01-25 10:20:00,64.3,64.3,64.05,64.05,576900.0,45.7069,45.7069,45.5292,45.5292,576900.0
2013-01-25 10:30:00,64.06,64.07,63.9,63.92,748600.0,45.5363,45.5434,45.4226,45.4368,748600.0
2013-01-25 10:40:00,63.92,64.09,63.91,64.04,405700.0,45.4368,45.5576,45.4297,45.5221,405700.0
2013-01-25 10:50:00,64.04,64.04,63.83,63.84,386800.0,45.5221,45.5221,45.3728,45.3799,386800.0
2013-01-25 11:00:00,63.84,63.95,63.78,63.89,555800.0,45.3799,45.4581,45.3373,45.4155,555800.0
2013-01-25 11:10:00,63.88,63.98,63.87,63.97,268600.0,45.4084,45.4794,45.4012,45.4723,268600.0
2013-01-25 11:20:00,63.97,63.98,63.85,63.88,242400.0,45.4723,45.4794,45.387,45.4084,242400.0
2013-01-25 11:30:00,63.89,63.97,63.88,63.94,138900.0,45.4155,45.4723,45.4084,45.451,138900.0
2013-01-25 11:40:00,63.94,63.95,63.75,63.84,393900.0,45.451,45.4581,45.3159,45.3799,393900.0
2013-01-25 11:50:00,63.84,63.89,63.8,63.83,183300.0,45.3799,45.4155,45.3515,45.3728,183300.0
2013-01-25 12:00:00,63.83,63.93,63.8,63.86,280600.0,45.3728,45.4439,45.3515,45.3941,280600.0
2013-01-25 12:10:00,63.86,63.88,63.85,63.87,198200.0,45.3941,45.4084,45.387,45.4012,198200.0
2013-01-25 12:20:00,63.86,63.87,63.79,63.8,166200.0,45.3941,45.4012,45.3444,45.3515,166200.0
2013-01-25 12:30:00,63.8,63.81,63.72,63.73,185400.0,45.3515,45.3586,45.2946,45.3017,185400.0
2013-01-25 12:40:00,63.73,63.75,63.67,63.68,351900.0,45.3017,45.3159,45.2591,45.2662,351900.0
2013-01-25 12:50:00,63.68,63.7,63.6,63.61,198000.0,45.2662,45.2804,45.2093,45.2164,198000.0
2013-01-25 13:00:00,63.62,63.66,63.59,63.65,243600.0,45.2235,45.252,45.2022,45.2449,243600.0
2013-01-25 13:10:00,63.66,63.73,63.63,63.65,305200.0,45.252,45.3017,45.2306,45.2449,305200.0
2013-01-25 13:20:00,63.64,63.65,63.59,63.59,197600.0,45.2378,45.2449,45.2022,45.2022,197600.0
2013-01-25 13:30:00,63.59,63.65,63.56,63.63,432700.0,45.2022,45.2449,45.1809,45.2306,432700.0
2013-01-25 13:40:00,63.63,63.69,63.6,63.61,391000.0,45.2306,45.2733,45.2093,45.2164,391000.0
2013-01-25 13:50:00,63.6,63.67,63.58,63.6,326300.0,45.2093,45.2591,45.1951,45.2093,326300.0
2013-01-25 14:00:00,63.6,63.65,63.57,63.62,292900.0,45.2093,45.2449,45.188,45.2235,292900.0
2013-01-25 14:10:00,63.62,63.71,63.61,63.63,228100.0,45.2235,45.2875,45.2164,45.2306,228100.0
2013-01-25 14:20:00,63.63,63.65,63.61,63.63,167200.0,45.2306,45.2449,45.2164,45.2306,167200.0
2013-01-25 14:30:00,63.64,63.64,63.52,63.54,443800.0,45.2378,45.2378,45.1525,45.1667,443800.0
2013-01-25 14:40:00,63.54,63.67,63.54,63.64,220800.0,45.1667,45.2591,45.1667,45.2378,220800.0
2013-01-25 14:50:00,63.64,63.65,63.38,63.39,422600.0,45.2378,45.2449,45.0529,45.06,422600.0
2013-01-25 15:00:00,63.39,63.49,63.37,63.39,309100.0,45.06,45.1311,45.0458,45.06,309100.0
2013-01-25 15:10:00,63.39,63.45,63.38,63.45,273100.0,45.06,45.1027,45.0529,45.1027,273100.0
2013-01-25 15:20:00,63.45,63.54,63.44,63.49,256300.0,45.1027,45.1667,45.0956,45.1311,256300.0
2013-01-25 15:30:00,63.5,63.53,63.48,63.53,213800.0,45.1382,45.1596,45.124,45.1596,213800.0
2013-01-25 15:40:00,63.52,63.53,63.39,63.42,395700.0,45.1525,45.1596,45.06,45.0814,395700.0
2013-01-25 15:50:00,63.43,63.67,63.42,63.67,951500.0,45.0885,45.2591,45.0814,45.2591,951500.0
2013-01-28 09:30:00,63.47,63.84,63.44,63.63,1171300.0,45.1169,45.3799,45.0956,45.2306,1171300.0
2013-01-28 09:40:00,63.63,63.88,63.63,63.87,551300.0,45.2306,45.4084,45.2306,45.4012,551300.0
2013-01-28 09:50:00,63.87,63.99,63.81,63.98,416600.0,45.4012,45.4865,45.3586,45.4794,416600.0
2013-01-28 10:00:00,63.97,64.04,63.78,63.81,602800.0,45.4723,45.5221,45.3373,45.3586,602800.0
2013-01-28 10:10:00,63.81,63.85,63.76,63.84,402800.0,45.3586,45.387,45.3231,45.3799,402800.0
2013-01-28 10:20:00,63.83,63.97,63.82,63.89,298800.0,45.3728,45.4723,45.3657,45.4155,298800.0
2013-01-28 10:30:00,63.9,63.95,63.7,63.7,402800.0,45.4226,45.4581,45.2804,45.2804,402800.0
2013-01-28 10:40:00,63.7,63.71,63.53,63.58,367900.0,45.2804,45.2875,45.1596,45.1951,367900.0
2013-01-28 10:50:00,63.57,63.65,63.55,63.65,194500.0,45.188,45.2449,45.1738,45.2449,194500.0
2013-01-28 11:00:00,63.65,63.77,63.64,63.7,270400.0,45.2449,45.3302,45.2378,45.2804,270400.0
2013-01-28 11:10:00,63.7,63.75,63.64,63.68,375600.0,45.2804,45.3159,45.2378,45.2662,375600.0
2013-01-28 11:20:00,63.68,63.77,63.64,63.74,243000.0,45.2662,45.3302,45.2378,45.3088,243000.0
2013-01-28 11:30:00,63.74,63.85,63.74,63.79,223100.0,45.3088,45.387,45.3088,45.3444,223100.0
2013-01-28 11:40:00,63.8,63.87,63.76,63.81,258000.0,45.3515,45.4012,45.3231,45.3586,258000.0
2013-01-28 11:50:00,63.81,63.88,63.77,63.77,186400.0,45.3586,45.4084,45.3302,45.3302,186400.0
2013-01-28 12:00:00,63.77,63.85,63.73,63.82,176500.0,45.3302,45.387,45.3017,45.3657,176500.0
2013-01-28 12:10:00,63.81,63.84,63.76,63.81,206000.0,45.3586,45.3799,45.3231,45.3586,206000.0
2013-01-28 12:20:00,63.82,63.85,63.74,63.76,250500.0,45.3657,45.387,45.3088,45.3231,250500.0
2013-01-28 12:30:00,63.75,63.77,63.69,63.72,179400.0,45.3159,45.3302,45.2733,45.2946,179400.0
2013-01-28 12:40:00,63.71,63.75,63.7,63.72,125300.0,45.2875,45.3159,45.2804,45.2946,125300.0
2013-01-28 12:50:00,63.73,63.75,63.68,63.69,90300.0,45.3017,45.3159,45.2662,45.2733,90300.0
2013-01-28 13:00:00,63.69,63.73,63.64,63.66,140900.0,45.2733,45.3017,45.2378,45.252,140900.0
2013-01-28 13:10:00,63.66,63.69,63.63,63.66,103100.0,45.252,45.2733,45.2306,45.252,103100.0
2013-01-28 13:20:00,63.65,63.74,63.63,63.7,107600.0,45.2449,45.3088,45.2306,45.2804,107600.0
2013-01-28 13:30:00,63.71,63.77,63.69,63.73,110400.0,45.2875,45.3302,45.2733,45.3017,110400.0
2013-01-28 13:40:00,63.73,63.77,63.72,63.74,86500.0,45.3017,45.3302,45.2946,45.3088,86500.0
2013-01-28 13:50:00,63.75,63.8,63.72,63.79,146100.0,45.3159,45.3515,45.2946,45.3444,146100.0
2013-01-28 14:00:00,63.79,63.81,63.76,63.8,137900.0,45.3444,45.3586,45.3231,45.3515,137900.0
2013-01-28 14:10:00,63.8,63.85,63.78,63.8,165600.0,45.3515,45.387,45.3373,45.3515,165600.0
2013-01-28 14:20:00,63.81,63.89,63.81,63.88,212800.0,45.3586,45.4155,45.3586,45.4084,212800.0
2013-01-28 14:30:00,63.88,63.9,63.77,63.78,159500.0,45.4084,45.4226,45.3302,45.3373,159500.0
2013-01-28 14:40:00,63.79,63.81,63.75,63.77,194600.0,45.3444,45.3586,45.3159,45.3302,194600.0
2013-01-28 14:50:00,63.77,63.84,63.76,63.77,106000.0,45.3302,45.3799,45.3231,45.3302,106000.0
2013-01-28 15:00:00,63.77,63.84,63.73,63.77,143600.0,45.3302,45.3799,45.3017,45.3302,143600.0
2013-01-28 15:10:00,63.76,63.81,63.73,63.78,192700.0,45.3231,45.3586,45.3017,45.3373,192700.0
2013-01-28 15:20:00,63.78,63.78,63.65,63.66,205700.0,45.3373,45.3373,45.2449,45.252,205700.0
2013-01-28 15:30:00,63.66,63.75,63.66,63.72,202900.0,45.252,45.3159,45.252,45.2946,202900.0
2013-01-28 15:40:00,63.71,63.82,63.71,63.74,446500.0,45.2875,45.3657,45.2875,45.3088,446500.0
2013-01-28 15:50:00,63.74,63.79,63.61,63.68,942800.0,45.3088,45.3444,45.2164,45.2662,942800.0
2013-01-29 09:30:00,63.61,63.96,63.31,63.77,739600.0,45.2164,45.4652,45.0032,45.3302,739600.0
2013-01-29 09:40:00,63.76,63.77,63.5,63.59,380200.0,45.3231,45.3302,45.1382,45.2022,380200.0
2013-01-29 09:50:00,63.6,63.8,63.6,63.75,327000.0,45.2093,45.3515,45.2093,45.3159,327000.0
2013-01-29 10:00:00,63.73,63.76,62.33,63.26,443200.0,45.3017,45.3231,44.3066,44.9676,443200.0
2013-01-29 10:10:00,63.26,63.3,63.2,63.26,319300.0,44.9676,44.9961,44.925,44.9676,319300.0
2013-01-29 10:20:00,63.27,63.38,63.27,63.33,342400.0,44.9747,45.0529,44.9747,45.0174,342400.0
2013-01-29 10:30:00,63.32,63.36,63.24,63.26,310500.0,45.0103,45.0387,44.9534,44.9676,310500.0
2013-01-29 10:40:00,63.27,63.41,63.24,63.33,416200.0,44.9747,45.0743,44.9534,45.0174,416200.0
2013-01-29 10:50:00,63.33,63.35,63.24,63.25,199900.0,45.0174,45.0316,44.9534,44.9605,199900.0
2013-01-29 11:00:00,63.26,63.35,63.23,63.33,269500.0,44.9676,45.0316,44.9463,45.0174,269500.0
2013-01-29 11:10:00,63.32,63.33,63.21,63.23,203300.0,45.0103,45.0174,44.9321,44.9463,203300.0
2013-01-29 11:20:00,63.23,63.39,63.23,63.38,377000.0,44.9463,45.06,44.9463,45.0529,377000.0
2013-01-29 11:30:00,63.39,63.45,63.35,63.41,300300.0,45.06,45.1027,45.0316,45.0743,300300.0
2013-01-29 11:40:00,63.41,63.51,63.38,63.5,175400.0,45.0743,45.1453,45.0529,45.1382,175400.0
2013-01-29 11:50:00,63.51,63.6,63.5,63.57,300800.0,45.1453,45.2093,45.1382,45.188,300800.0
2013-01-29 12:00:00,63.57,63.58,63.53,63.55,117800.0,45.188,45.1951,45.1596,45.1738,117800.0
2013-01-29 12:10:00,63.56,63.71,63.55,63.68,338600.0,45.1809,45.2875,45.1738,45.2662,338600.0
2013-01-29 12:20:00,63.68,63.68,63.54,63.59,174400.0,45.2662,45.2662,45.1667,45.2022,174400.0
2013-01-29 12:30:00,63.59,63.63,63.57,63.62,95600.0,45.2022,45.2306,45.188,45.2235,95600.0
2013-01-29 12:40:00,63.63,63.75,63.62,63.72,189300.0,45.2306,45.3159,45.2235,45.2946,189300.0
2013-01-29 12:50:00,63.73,63.81,63.72,63.8,221500.0,45.3017,45.3586,45.2946,45.3515,221500.0
2013-01-29 13:00:00,63.8,63.9,63.79,63.82,221300.0,45.3515,45.4226,45.3444,45.3657,221300.0
2013-01-29 13:10:00,63.83,63.84,63.68,63.73,204300.0,45.3728,45.3799,45.2662,45.3017,204300.0
2013-01-29 13:20:00,63.73,63.76,63.68,63.7,212400.0,45.3017,45.3231,45.2662,45.2804,212400.0
2013-01-29 13:30:00,63.7,63.89,63.69,63.88,151400.0,45.2804,45.4155,45.2733,45.4084,151400.0
2013-01-29 13:40:00,63.88,63.89,63.8,63.8,152500.0,45.4084,45.4155,45.3515,45.3515,152500.0
2013-01-29 13:50:00,63.8,63.88,63.79,63.87,111600.0,45.3515,45.4084,45.3444,45.4012,111600.0
2013-01-29 14:00:00,63.87,63.87,63.83,63.86,181100.0,45.4012,45.4012,45.3728,45.3941,181100.0
2013-01-29 14:10:00,63.85,63.85,63.73,63.73,137200.0,45.387,45.387,45.3017,45.3017,137200.0
2013-01-29 14:20:00,63.74,63.75,63.56,63.58,282900.0,45.3088,45.3159,45.1809,45.1951,282900.0
2013-01-29 14:30:00,63.59,63.7,63.58,63.69,199700.0,45.2022,45.2804,45.1951,45.2733,199700.0
2013-01-29 14:40:00,63.69,63.73,63.59,63.6,163000.0,45.2733,45.3017,45.2022,45.2093,163000.0
2013-01-29 14:50:00,63.59,63.6,63.46,63.49,372900.0,45.2022,45.2093,45.1098,45.1311,372900.0
2013-01-29 15:00:00,63.5,63.52,63.44,63.52,307900.0,45.1382,45.1525,45.0956,45.1525,307900.0
2013-01-29 15:10:00,63.52,63.63,63.51,63.63,458200.0,45.1525,45.2306,45.1453,45.2306,458200.0
2013-01-29 15:20:00,63.63,63.65,63.57,63.61,216500.0,45.2306,45.2449,45.188,45.2164,216500.0
2013-01-29 15:30:00,63.61,63.69,63.59,63.63,269900.0,45.2164,45.2733,45.2022,45.2306,269900.0
2013-01-29 15:40:00,63.63,63.63,63.52,63.52,337900.0,45.2306,45.2306,45.1525,45.1525,337900.0
2013-01-29 15:50:00,63.53,63.57,63.44,63.44,696300.0,45.1596,45.188,45.0956,45.0956,696300.0
2013-01-30 09:30:00,63.65,63.95,63.46,63.94,638700.0,45.2449,45.4581,45.1098,45.451,638700.0
2013-01-30 09:40:00,63.94,63.95,63.74,63.93,331400.0,45.451,45.4581,45.3088,45.4439,331400.0
2013-01-30 09:50:00,63.92,63.95,63.85,63.94,458700.0,45.4368,45.4581,45.387,45.451,458700.0
2013-01-30 10:00:00,63.93,64.12,63.9,64.0,595300.0,45.4439,45.579,45.4226,45.4937,595300.0
2013-01-30 10:10:00,64.01,64.09,63.79,63.81,348100.0,45.5008,45.5576,45.3444,45.3586,348100.0
2013-01-30 10:20:00,63.83,63.86,63.69,63.78,248000.0,45.3728,45.3941,45.2733,45.3373,248000.0
2013-01-30 10:30:00,63.77,63.81,63.63,63.63,201600.0,45.3302,45.3586,45.2306,45.2306,201600.0
2013-01-30 10:40:00,63.62,63.65,63.55,63.63,231100.0,45.2235,45.2449,45.1738,45.2306,231100.0
2013-01-30 10:50:00,63.62,63.76,63.61,63.74,183300.0,45.2235,45.3231,45.2164,45.3088,183300.0
2013-01-30 11:00:00,63.74,63.76,63.71,63.73,212800.0,45.3088,45.3231,45.2875,45.3017,212800.0
2013-01-30 11:10:00,63.73,63.78,63.71,63.75,201000.0,45.3017,45.3373,45.2875,45.3159,201000.0
2013-01-30 11:20:00,63.74,63.76,63.67,63.74,176300.0,45.3088,45.3231,45.2591,45.3088,176300.0
2013-01-30 11:30:00,63.74,63.92,63.61,63.89,545300.0,45.3088,45.4368,45.2164,45.4155,545300.0
2013-01-30 11:40:00,63.9,63.92,63.77,63.8,175000.0,45.4226,45.4368,45.3302,45.3515,175000.0
2013-01-30 11:50:00,63.8,63.81,63.69,63.71,162400.0,45.3515,45.3586,45.2733,45.2875,162400.0
2013-01-30 12:00:00,63.72,63.74,63.59,63.59,208800.0,45.2946,45.3088,45.2022,45.2022,208800.0
2013-01-30 12:10:00,63.6,63.65,63.5,63.53,194000.0,45.2093,45.2449,45.1382,45.1596,194000.0
2013-01-30 12:20:00,63.53,63.53,63.35,63.47,355100.0,45.1596,45.1596,45.0316,45.1169,355100.0
2013-01-30 12:30:00,63.47,63.61,63.45,63.53,250600.0,45.1169,45.2164,45.1027,45.1596,250600.0
2013-01-30 12:40:00,63.53,63.54,63.37,63.43,267200.0,45.1596,45.1667,45.0458,45.0885,267200.0
2013-01-30 12:50:00,63.42,63.53,63.28,63.52,405500.0,45.0814,45.1596,44.9818,45.1525,405500.0
2013-01-30 13:00:00,63.52,63.58,63.39,63.41,261800.0,45.1525,45.1951,45.06,45.0743,261800.0
2013-01-30 13:10:00,63.42,63.45,63.37,63.38,202900.0,45.0814,45.1027,45.0458,45.0529,202900.0
2013-01-30 13:20:00,63.38,63.54,63.38,63.5,252300.0,45.0529,45.1667,45.0529,45.1382,252300.0
2013-01-30 13:30:00,63.49,63.57,63.45,63.5,310400.0,45.1311,45.188,45.1027,45.1382,310400.0
2013-01-30 13:40:00,63.5,63.53,63.43,63.44,200700.0,45.1382,45.1596,45.0885,45.0956,200700.0
2013-01-30 13:50:00,63.45,63.49,63.4,63.46,216700.0,45.1027,45.1311,45.0672,45.1098,216700.0
2013-01-30 14:00:00,63.47,63.56,63.43,63.53,498300.0,45.1169,45.1809,45.0885,45.1596,498300.0
2013-01-30 14:10:00,63.53,63.8,63.46,63.77,438100.0,45.1596,45.3515,45.1098,45.3302,438100.0
2013-01-30 14:20:00,63.77,63.8,63.61,63.68,302900.0,45.3302,45.3515,45.2164,45.2662,302900.0
2013-01-30 14:30:00,63.68,63.8,63.6,63.73,476200.0,45.2662,45.3515,45.2093,45.3017,476200.0
2013-01-30 14:40:00,63.73,63.91,63.58,63.61,405600.0,45.3017,45.4297,45.1951,45.2164,405600.0
2013-01-30 14:50:00,63.63,63.64,63.53,63.63,360100.0,45.2306,45.2378,45.1596,45.2306,360100.0
2013-01-30 15:00:00,63.63,63.71,63.6,63.67,210800.0,45.2306,45.2875,45.2093,45.2591,210800.0
2013-01-30 15:10:00,63.67,63.67,63.42,63.47,424300.0,45.2591,45.2591,45.0814,45.1169,424300.0
2013-01-30 15:20:00,63.46,63.55,63.44,63.53,438500.0,45.1098,45.1738,45.0956,45.1596,438500.0
2013-01-30 15:30:00,63.52,63.53,63.42,63.43,387000.0,45.1525,45.1596,45.0814,45.0885,387000.0
2013-01-30 15:40:00,63.44,63.44,63.26,63.42,801600.0,45.0956,45.0956,44.9676,45.0814,801600.0
2013-01-30 15:50:00,63.42,63.54,63.25,63.52,1033600.0,45.0814,45.1667,44.9605,45.1525,1033600.0
2013-01-31 09:30:00,67.08,67.1,66.01,66.84,3808500.0,47.683,47.6973,46.9224,47.5124,3808500.0
2013-01-31 09:40:00,66.84,67.44,66.71,66.93,2290000.0,47.5124,47.9389,47.42,47.5764,2290000.0
2013-01-31 09:50:00,66.93,67.4,66.86,67.13,1520900.0,47.5764,47.9105,47.5267,47.7186,1520900.0
2013-01-31 10:00:00,67.14,67.3,67.06,67.22,807600.0,47.7257,47.8394,47.6688,47.7826,807600.0
2013-01-31 10:10:00,67.22,67.4,67.2,67.27,941900.0,47.7826,47.9105,47.7683,47.8181,941900.0
2013-01-31 10:20:00,67.29,67.3,67.06,67.17,731000.0,47.8323,47.8394,47.6688,47.747,731000.0
2013-01-31 10:30:00,67.17,67.21,67.0,67.0,574500.0,47.747,47.7754,47.6262,47.6262,574500.0
2013-01-31 10:40:00,67.01,67.11,66.78,66.88,689300.0,47.6333,47.7044,47.4698,47.5409,689300.0
2013-01-31 10:50:00,66.89,66.89,66.5,66.6,907600.0,47.548,47.548,47.2707,47.3418,907600.0
2013-01-31 11:00:00,66.6,66.72,66.31,66.31,756200.0,47.3418,47.4271,47.1357,47.1357,756200.0
2013-01-31 11:10:00,66.31,66.51,66.25,66.5,557400.0,47.1357,47.2779,47.093,47.2707,557400.0
2013-01-31 11:20:00,66.49,66.5,66.3,66.3,386500.0,47.2636,47.2707,47.1286,47.1286,386500.0
2013-01-31 11:30:00,66.3,66.43,66.29,66.35,486300.0,47.1286,47.221,47.1215,47.1641,486300.0
2013-01-31 11:40:00,66.34,66.51,66.34,66.49,349300.0,47.157,47.2779,47.157,47.2636,349300.0
2013-01-31 11:50:00,66.5,66.5,66.35,66.42,320900.0,47.2707,47.2707,47.1641,47.2139,320900.0
2013-01-31 12:00:00,66.42,66.51,66.41,66.41,355100.0,47.2139,47.2779,47.2068,47.2068,355100.0
2013-01-31 12:10:00,66.42,66.58,66.41,66.55,461500.0,47.2139,47.3276,47.2068,47.3063,461500.0
2013-01-31 12:20:00,66.56,66.58,66.47,66.53,246800.0,47.3134,47.3276,47.2494,47.2921,246800.0
2013-01-31 12:30:00,66.54,66.72,66.52,66.69,595500.0,47.2992,47.4271,47.285,47.4058,595500.0
2013-01-31 12:40:00,66.69,66.76,66.6,66.73,534500.0,47.4058,47.4556,47.3418,47.4342,534500.0
2013-01-31 12:50:00,66.73,66.73,66.55,66.6,278100.0,47.4342,47.4342,47.3063,47.3418,278100.0
2013-01-31 13:00:00,66.6,66.62,66.5,66.55,186900.0,47.3418,47.356,47.2707,47.3063,186900.0
2013-01-31 13:10:00,66.55,66.62,66.5,66.62,209300.0,47.3063,47.356,47.2707,47.356,209300.0
2013-01-31 13:20:00,66.61,66.62,66.37,66.49,326600.0,47.3489,47.356,47.1783,47.2636,326600.0
2013-01-31 13:30:00,66.49,66.55,66.36,66.46,268000.0,47.2636,47.3063,47.1712,47.2423,268000.0
2013-01-31 13:40:00,66.46,66.53,66.41,66.41,186000.0,47.2423,47.2921,47.2068,47.2068,186000.0
2013-01-31 13:50:00,66.42,66.49,66.38,66.4,307600.0,47.2139,47.2636,47.1854,47.1997,307600.0
2013-01-31 14:00:00,66.39,66.48,66.32,66.32,237600.0,47.1926,47.2565,47.1428,47.1428,237600.0
2013-01-31 14:10:00,66.33,66.33,66.13,66.29,431900.0,47.1499,47.1499,47.0077,47.1215,431900.0
2013-01-31 14:20:00,66.29,66.37,66.23,66.36,247100.0,47.1215,47.1783,47.0788,47.1712,247100.0
2013-01-31 14:30:00,66.36,66.4,66.31,66.35,281900.0,47.1712,47.1997,47.1357,47.1641,281900.0
2013-01-31 14:40:00,66.34,66.35,66.18,66.27,336200.0,47.157,47.1641,47.0433,47.1073,336200.0
2013-01-31 14:50:00,66.27,66.42,66.25,66.3,398700.0,47.1073,47.2139,47.093,47.1286,398700.0
2013-01-31 15:00:00,66.3,66.32,66.22,66.31,477900.0,47.1286,47.1428,47.0717,47.1357,477900.0
2013-01-31 15:10:00,66.32,66.38,66.31,66.33,291900.0,47.1428,47.1854,47.1357,47.1499,291900.0
2013-01-31 15:20:00,66.33,66.33,66.14,66.19,333000.0,47.1499,47.1499,47.0148,47.0504,333000.0
2013-01-31 15:30:00,66.19,66.29,66.16,66.19,306300.0,47.0504,47.1215,47.0291,47.0504,306300.0
2013-01-31 15:40:00,66.19,66.2,66.05,66.06,842600.0,47.0504,47.0575,46.9509,46.958,842600.0
2013-01-31 15:50:00,66.06,66.14,65.96,66.03,1396500.0,46.958,47.0148,46.8869,46.9367,1396500.0
2013-02-01 09:30:00,66.39,66.57,66.11,66.5,1025800.0,47.1926,47.3205,46.9935,47.2707,1025800.0
2013-02-01 09:40:00,66.5,66.51,66.06,66.06,569600.0,47.2707,47.2779,46.958,46.958,569600.0
2013-02-01 09:50:00,66.07,66.07,65.63,66.06,897500.0,46.9651,46.9651,46.6523,46.958,897500.0
2013-02-01 10:00:00,66.06,66.61,66.06,66.36,962800.0,46.958,47.3489,46.958,47.1712,962800.0
2013-02-01 10:10:00,66.36,66.39,66.25,66.31,377000.0,47.1712,47.1926,47.093,47.1357,377000.0
2013-02-01 10:20:00,66.32,66.5,66.06,66.1,412000.0,47.1428,47.2707,46.958,46.9864,412000.0
2013-02-01 10:30:00,66.1,66.2,66.02,66.15,364800.0,46.9864,47.0575,46.9295,47.022,364800.0
2013-02-01 10:40:00,66.16,66.24,66.1,66.11,244600.0,47.0291,47.0859,46.9864,46.9935,244600.0
2013-02-01 10:50:00,66.11,66.25,66.01,66.23,346100.0,46.9935,47.093,46.9224,47.0788,346100.0
2013-02-01 11:00:00,66.24,66.34,66.23,66.23,394700.0,47.0859,47.157,47.0788,47.0788,394700.0
2013-02-01 11:10:00,66.23,66.3,66.21,66.3,233400.0,47.0788,47.1286,47.0646,47.1286,233400.0
2013-02-01 11:20:00,66.29,66.3,66.21,66.25,220500.0,47.1215,47.1286,47.0646,47.093,220500.0
2013-02-01 11:30:00,66.25,66.3,66.2,66.24,160500.0,47.093,47.1286,47.0575,47.0859,160500.0
2013-02-01 11:40:00,66.25,66.42,66.23,66.35,369000.0,47.093,47.2139,47.0788,47.1641,369000.0
2013-02-01 11:50:00,66.35,66.36,66.22,66.35,185400.0,47.1641,47.1712,47.0717,47.1641,185400.0
2013-02-01 12:00:00,66.35,66.42,66.34,66.35,162300.0,47.1641,47.2139,47.157,47.1641,162300.0
2013-02-01 12:10:00,66.35,66.36,66.28,66.29,216800.0,47.1641,47.1712,47.1144,47.1215,216800.0
2013-02-01 12:20:00,66.29,66.34,66.26,66.3,208300.0,47.1215,47.157,47.1001,47.1286,208300.0
2013-02-01 12:30:00,66.31,66.42,66.27,66.38,327300.0,47.1357,47.2139,47.1073,47.1854,327300.0
2013-02-01 12:40:00,66.37,66.57,66.37,66.52,320100.0,47.1783,47.3205,47.1783,47.285,320100.0
2013-02-01 12:50:00,66.51,66.51,66.46,66.48,168000.0,47.2779,47.2779,47.2423,47.2565,168000.0
2013-02-01 13:00:00,66.48,66.55,66.46,66.53,235300.0,47.2565,47.3063,47.2423,47.2921,235300.0
2013-02-01 13:10:00,66.52,66.57,66.52,66.57,126700.0,47.285,47.3205,47.285,47.3205,126700.0
2013-02-01 13:20:00,66.56,66.65,66.55,66.65,207500.0,47.3134,47.3774,47.3063,47.3774,207500.0
2013-02-01 13:30:00,66.64,66.65,66.58,66.62,209200.0,47.3703,47.3774,47.3276,47.356,209200.0
2013-02-01 13:40:00,66.62,66.68,66.61,66.68,178500.0,47.356,47.3987,47.3489,47.3987,178500.0
2013-02-01 13:50:00,66.67,66.75,66.66,66.7,344900.0,47.3916,47.4485,47.3845,47.4129,344900.0
2013-02-01 14:00:00,66.7,66.72,66.62,66.62,227800.0,47.4129,47.4271,47.356,47.356,227800.0
2013-02-01 14:10:00,66.62,66.66,66.57,66.66,211700.0,47.356,47.3845,47.3205,47.3845,211700.0
2013-02-01 14:20:00,66.65,66.66,66.57,66.62,173700.0,47.3774,47.3845,47.3205,47.356,173700.0
2013-02-01 14:30:00,66.63,66.65,66.59,66.62,204900.0,47.3632,47.3774,47.3347,47.356,204900.0
2013-02-01 14:40:00,66.61,66.71,66.61,66.64,184100.0,47.3489,47.42,47.3489,47.3703,184100.0
2013-02-01 14:50:00,66.63,66.66,66.61,66.65,160000.0,47.3632,47.3845,47.3489,47.3774,160000.0
2013-02-01 15:00:00,66.65,66.71,66.62,66.7,285200.0,47.3774,47.42,47.356,47.4129,285200.0
2013-02-01 15:10:00,66.7,66.76,66.69,66.75,344500.0,47.4129,47.4556,47.4058,47.4485,344500.0
2013-02-01 15:20:00,66.75,66.79,66.7,66.76,393400.0,47.4485,47.4769,47.4129,47.4556,393400.0
2013-02-01 15:30:00,66.76,66.77,66.67,66.73,412100.0,47.4556,47.4627,47.3916,47.4342,412100.0
2013-02-01 15:40:00,66.73,66.8,66.73,66.79,589800.0,47.4342,47.484,47.4342,47.4769,589800.0
2013-02-01 15:50:00,66.79,66.79,66.66,66.74,979700.0,47.4769,47.4769,47.3845,47.4414,979700.0
2013-02-04 09:30:00,66.33,66.65,66.01,66.63,609800.0,47.1499,47.3774,46.9224,47.3632,609800.0
2013-02-04 09:40:00,66.64,66.88,66.61,66.84,537300.0,47.3703,47.5409,47.3489,47.5124,537300.0
2013-02-04 09:50:00,66.84,66.98,66.81,66.92,435900.0,47.5124,47.612,47.4911,47.5693,435900.0
2013-02-04 10:00:00,66.89,66.94,66.83,66.84,367300.0,47.548,47.5835,47.5053,47.5124,367300.0
2013-02-04 10:10:00,66.85,66.9,66.56,66.66,252600.0,47.5195,47.5551,47.3134,47.3845,252600.0
2013-02-04 10:20:00,66.66,66.68,66.56,66.58,199000.0,47.3845,47.3987,47.3134,47.3276,199000.0
2013-02-04 10:30:00,66.57,66.66,66.33,66.35,317700.0,47.3205,47.3845,47.1499,47.1641,317700.0
2013-02-04 10:40:00,66.34,66.51,65.36,66.5,307000.0,47.157,47.2779,46.4604,47.2707,307000.0
2013-02-04 10:50:00,66.5,66.51,66.39,66.44,249200.0,47.2707,47.2779,47.1926,47.2281,249200.0
2013-02-04 11:00:00,66.43,66.45,66.25,66.29,419800.0,47.221,47.2352,47.093,47.1215,419800.0
2013-02-04 11:10:00,66.28,66.48,66.28,66.41,324000.0,47.1144,47.2565,47.1144,47.2068,324000.0
2013-02-04 11:20:00,66.41,66.47,66.28,66.32,258400.0,47.2068,47.2494,47.1144,47.1428,258400.0
2013-02-04 11:30:00,66.32,66.33,66.02,66.02,524800.0,47.1428,47.1499,46.9295,46.9295,524800.0
2013-02-04 11:40:00,66.03,67.1,65.91,66.12,321700.0,46.9367,47.6973,46.8514,47.0006,321700.0
2013-02-04 11:50:00,66.13,66.19,66.05,66.09,260500.0,47.0077,47.0504,46.9509,46.9793,260500.0
2013-02-04 12:00:00,66.09,66.13,65.97,66.04,250000.0,46.9793,47.0077,46.894,46.9438,250000.0
2013-02-04 12:10:00,66.05,66.12,66.02,66.03,151700.0,46.9509,47.0006,46.9295,46.9367,151700.0
2013-02-04 12:20:00,66.03,66.12,66.03,66.08,140300.0,46.9367,47.0006,46.9367,46.9722,140300.0
2013-02-04 12:30:00,66.07,66.18,66.04,66.18,207000.0,46.9651,47.0433,46.9438,47.0433,207000.0
2013-02-04 12:40:00,66.18,66.22,66.07,66.09,112200.0,47.0433,47.0717,46.9651,46.9793,112200.0
2013-02-04 12:50:00,66.1,66.11,66.02,66.07,119200.0,46.9864,46.9935,46.9295,46.9651,119200.0
2013-02-04 13:00:00,66.06,66.07,65.96,65.96,161400.0,46.958,46.9651,46.8869,46.8869,161400.0
2013-02-04 13:10:00,65.97,66.0,65.83,65.86,179700.0,46.894,46.9153,46.7945,46.8158,179700.0
2013-02-04 13:20:00,65.86,65.94,65.75,65.78,230000.0,46.8158,46.8727,46.7376,46.7589,230000.0
2013-02-04 13:30:00,65.79,65.79,65.7,65.76,251800.0,46.7661,46.7661,46.7021,46.7447,251800.0
2013-02-04 13:40:00,65.76,65.85,65.75,65.78,243300.0,46.7447,46.8087,46.7376,46.7589,243300.0
2013-02-04 13:50:00,65.78,65.79,65.67,65.77,189800.0,46.7589,46.7661,46.6808,46.7518,189800.0
2013-02-04 14:00:00,65.78,65.79,65.7,65.71,169000.0,46.7589,46.7661,46.7021,46.7092,169000.0
2013-02-04 14:10:00,65.72,65.84,65.72,65.78,191800.0,46.7163,46.8016,46.7163,46.7589,191800.0
2013-02-04 14:20:00,65.78,65.81,65.7,65.78,207500.0,46.7589,46.7803,46.7021,46.7589,207500.0
2013-02-04 14:30:00,65.79,65.84,65.73,65.8,160200.0,46.7661,46.8016,46.7234,46.7732,160200.0
2013-02-04 14:40:00,65.79,65.92,65.76,65.77,193700.0,46.7661,46.8585,46.7447,46.7518,193700.0
2013-02-04 14:50:00,65.77,65.91,65.72,65.85,120900.0,46.7518,46.8514,46.7163,46.8087,120900.0
2013-02-04 15:00:00,65.85,65.9,65.82,65.85,211300.0,46.8087,46.8442,46.7874,46.8087,211300.0
2013-02-04 15:10:00,65.86,65.92,65.85,65.86,146500.0,46.8158,46.8585,46.8087,46.8158,146500.0
2013-02-04 15:20:00,65.86,65.92,65.81,65.91,198900.0,46.8158,46.8585,46.7803,46.8514,198900.0
2013-02-04 15:30:00,65.92,65.92,65.68,65.72,364800.0,46.8585,46.8585,46.6879,46.7163,364800.0
2013-02-04 15:40:00,65.72,65.8,65.63,65.63,618800.0,46.7163,46.7732,46.6523,46.6523,618800.0
2013-02-04 15:50:00,65.63,65.7,65.6,65.65,944400.0,46.6523,46.7021,46.631,46.6665,944400.0
2013-02-05 09:30:00,66.19,66.55,65.88,66.43,727300.0,47.0504,47.3063,46.83,47.221,727300.0
2013-02-05 09:40:00,66.45,66.55,66.41,66.51,374800.0,47.2352,47.3063,47.2068,47.2779,374800.0
2013-02-05 09:50:00,66.52,66.73,66.51,66.67,499700.0,47.285,47.4342,47.2779,47.3916,499700.0
2013-02-05 10:00:00,66.67,66.8,66.62,66.74,492100.0,47.3916,47.484,47.356,47.4414,492100.0
2013-02-05 10:10:00,66.75,66.79,66.52,66.52,425800.0,47.4485,47.4769,47.285,47.285,425800.0
2013-02-05 10:20:00,66.52,66.72,66.51,66.59,235900.0,47.285,47.4271,47.2779,47.3347,235900.0
2013-02-05 10:30:00,66.59,66.78,66.57,66.77,382500.0,47.3347,47.4698,47.3205,47.4627,382500.0
2013-02-05 10:40:00,66.78,66.79,66.7,66.73,209500.0,47.4698,47.4769,47.4129,47.4342,209500.0
2013-02-05 10:50:00,66.74,66.75,66.57,66.59,233500.0,47.4414,47.4485,47.3205,47.3347,233500.0
2013-02-05 11:00:00,66.59,66.69,66.55,66.55,274600.0,47.3347,47.4058,47.3063,47.3063,274600.0
2013-02-05 11:10:00,66.55,66.59,66.45,66.46,342800.0,47.3063,47.3347,47.2352,47.2423,342800.0
2013-02-05 11:20:00,66.47,66.57,66.45,66.51,167700.0,47.2494,47.3205,47.2352,47.2779,167700.0
2013-02-05 11:30:00,66.51,66.73,66.49,66.65,290900.0,47.2779,47.4342,47.2636,47.3774,290900.0
2013-02-05 11:40:00,66.65,66.72,66.63,66.68,175600.0,47.3774,47.4271,47.3632,47.3987,175600.0
2013-02-05 11:50:00,66.69,66.75,66.67,66.72,130400.0,47.4058,47.4485,47.3916,47.4271,130400.0
2013-02-05 12:00:00,66.73,66.77,66.64,66.66,181900.0,47.4342,47.4627,47.3703,47.3845,181900.0
2013-02-05 12:10:00,66.66,66.69,66.61,66.62,155500.0,47.3845,47.4058,47.3489,47.356,155500.0
2013-02-05 12:20:00,66.61,66.65,66.57,66.57,124600.0,47.3489,47.3774,47.3205,47.3205,124600.0
2013-02-05 12:30:00,66.58,66.65,66.56,66.57,119100.0,47.3276,47.3774,47.3134,47.3205,119100.0
2013-02-05 12:40:00,66.57,66.66,66.54,66.63,87400.0,47.3205,47.3845,47.2992,47.3632,87400.0
2013-02-05 12:50:00,66.64,66.65,66.59,66.62,125800.0,47.3703,47.3774,47.3347,47.356,125800.0
2013-02-05 13:00:00,66.62,66.75,66.61,66.74,150300.0,47.356,47.4485,47.3489,47.4414,150300.0
2013-02-05 13:10:00,66.75,66.78,66.68,66.69,188600.0,47.4485,47.4698,47.3987,47.4058,188600.0
2013-02-05 13:20:00,66.69,66.77,66.67,66.76,253600.0,47.4058,47.4627,47.3916,47.4556,253600.0
2013-02-05 13:30:00,66.76,66.83,66.73,66.78,209100.0,47.4556,47.5053,47.4342,47.4698,209100.0
2013-02-05 13:40:00,66.78,66.85,66.75,66.84,198500.0,47.4698,47.5195,47.4485,47.5124,198500.0
2013-02-05 13:50:00,66.83,66.91,66.82,66.9,190400.0,47.5053,47.5622,47.4982,47.5551,190400.0
2013-02-05 14:00:00,66.89,66.95,66.87,66.89,238400.0,47.548,47.5906,47.5338,47.548,238400.0
2013-02-05 14:10:00,66.89,66.99,66.84,66.98,263800.0,47.548,47.6191,47.5124,47.612,263800.0
2013-02-05 14:20:00,66.99,66.99,66.91,66.97,220400.0,47.6191,47.6191,47.5622,47.6048,220400.0
2013-02-05 14:30:00,66.96,66.99,66.93,66.98,239800.0,47.5977,47.6191,47.5764,47.612,239800.0
2013-02-05 14:40:00,66.98,67.14,66.98,67.11,588700.0,47.612,47.7257,47.612,47.7044,588700.0
2013-02-05 14:50:00,67.11,67.14,67.1,67.12,378800.0,47.7044,47.7257,47.6973,47.7115,378800.0
2013-02-05 15:00:00,67.12,67.15,67.09,67.11,274100.0,47.7115,47.7328,47.6901,47.7044,274100.0
2013-02-05 15:10:00,67.1,67.13,67.07,67.08,236300.0,47.6973,47.7186,47.6759,47.683,236300.0
2013-02-05 15:20:00,67.08,67.1,67.05,67.09,306400.0,47.683,47.6973,47.6617,47.6901,306400.0
2013-02-05 15:30:00,67.08,67.11,67.03,67.03,359000.0,47.683,47.7044,47.6475,47.6475,359000.0
2013-02-05 15:40:00,67.04,67.09,67.03,67.07,449300.0,47.6546,47.6901,47.6475,47.6759,449300.0
2013-02-05 15:50:00,67.07,67.08,66.87,66.93,719900.0,47.6759,47.683,47.5338,47.5764,719900.0
2013-02-06 09:30:00,66.63,67.18,66.47,67.09,852100.0,47.3632,47.7541,47.2494,47.6901,852100.0
2013-02-06 09:40:00,67.08,67.08,66.67,66.77,291600.0,47.683,47.683,47.3916,47.4627,291600.0
2013-02-06 09:50:00,66.77,67.15,66.73,67.11,473700.0,47.4627,47.7328,47.4342,47.7044,473700.0
2013-02-06 10:00:00,67.1,67.12,66.86,66.92,357000.0,47.6973,47.7115,47.5267,47.5693,357000.0
2013-02-06 10:10:00,66.92,67.01,66.82,66.89,312900.0,47.5693,47.6333,47.4982,47.548,312900.0
2013-02-06 10:20:00,66.89,66.94,66.81,66.81,196000.0,47.548,47.5835,47.4911,47.4911,196000.0
2013-02-06 10:30:00,66.82,66.88,66.77,66.83,336100.0,47.4982,47.5409,47.4627,47.5053,336100.0
2013-02-06 10:40:00,66.82,66.93,66.81,66.9,321000.0,47.4982,47.5764,47.4911,47.5551,321000.0
2013-02-06 10:50:00,66.9,66.98,66.86,66.96,319100.0,47.5551,47.612,47.5267,47.5977,319100.0
2013-02-06 11:00:00,66.97,67.0,66.88,66.9,214700.0,47.6048,47.6262,47.5409,47.5551,214700.0
2013-02-06 11:10:00,66.9,66.99,66.9,66.92,192500.0,47.5551,47.6191,47.5551,47.5693,192500.0
2013-02-06 11:20:00,66.91,66.95,66.9,66.95,154900.0,47.5622,47.5906,47.5551,47.5906,154900.0
2013-02-06 11:30:00,66.94,66.98,66.92,66.95,220000.0,47.5835,47.612,47.5693,47.5906,220000.0
2013-02-06 11:40:00,66.95,67.01,66.94,66.96,114700.0,47.5906,47.6333,47.5835,47.5977,114700.0
2013-02-06 11:50:00,66.96,66.98,66.92,66.93,121700.0,47.5977,47.612,47.5693,47.5764,121700.0
2013-02-06 12:00:00,66.92,66.99,66.88,66.98,151800.0,47.5693,47.6191,47.5409,47.612,151800.0
2013-02-06 12:10:00,66.98,67.01,66.96,66.98,111500.0,47.612,47.6333,47.5977,47.612,111500.0
2013-02-06 12:20:00,66.97,67.0,66.92,66.92,140100.0,47.6048,47.6262,47.5693,47.5693,140100.0
2013-02-06 12:30:00,66.93,67.02,66.92,66.97,170200.0,47.5764,47.6404,47.5693,47.6048,170200.0
2013-02-06 12:40:00,66.97,67.01,66.95,66.98,143600.0,47.6048,47.6333,47.5906,47.612,143600.0
2013-02-06 12:50:00,66.98,67.0,66.88,66.91,128800.0,47.612,47.6262,47.5409,47.5622,128800.0
2013-02-06 13:00:00,66.92,66.92,66.8,66.81,230900.0,47.5693,47.5693,47.484,47.4911,230900.0
2013-02-06 13:10:00,66.81,66.81,66.67,66.8,406500.0,47.4911,47.4911,47.3916,47.484,406500.0
2013-02-06 13:20:00,66.8,66.86,66.77,66.81,309000.0,47.484,47.5267,47.4627,47.4911,309000.0
2013-02-06 13:30:00,66.81,66.85,66.75,66.84,214800.0,47.4911,47.5195,47.4485,47.5124,214800.0
2013-02-06 13:40:00,66.85,66.96,66.84,66.93,143600.0,47.5195,47.5977,47.5124,47.5764,143600.0
2013-02-06 13:50:00,66.94,67.0,66.88,66.98,156000.0,47.5835,47.6262,47.5409,47.612,156000.0
2013-02-06 14:00:00,66.98,67.0,66.9,66.98,125200.0,47.612,47.6262,47.5551,47.612,125200.0
2013-02-06 14:10:00,66.98,66.98,66.89,66.91,111200.0,47.612,47.612,47.548,47.5622,111200.0
2013-02-06 14:20:00,66.91,66.97,66.9,66.95,172700.0,47.5622,47.6048,47.5551,47.5906,172700.0
2013-02-06 14:30:00,66.95,66.98,66.86,66.93,117900.0,47.5906,47.612,47.5267,47.5764,117900.0
2013-02-06 14:40:00,66.93,66.97,66.89,66.97,181200.0,47.5764,47.6048,47.548,47.6048,181200.0
2013-02-06 14:50:00,66.96,67.02,66.94,67.01,167000.0,47.5977,47.6404,47.5835,47.6333,167000.0
2013-02-06 15:00:00,67.02,67.08,67.01,67.05,121300.0,47.6404,47.683,47.6333,47.6617,121300.0
2013-02-06 15:10:00,67.05,67.05,66.97,67.0,194500.0,47.6617,47.6617,47.6048,47.6262,194500.0
2013-02-06 15:20:00,67.0,67.04,66.98,67.04,143800.0,47.6262,47.6546,47.612,47.6546,143800.0
2013-02-06 15:30:00,67.05,67.1,67.03,67.06,299800.0,47.6617,47.6973,47.6475,47.6688,299800.0
2013-02-06 15:40:00,67.06,67.15,67.05,67.08,465400.0,47.6688,47.7328,47.6617,47.683,465400.0
2013-02-06 15:50:00,67.08,67.2,67.04,67.19,740800.0,47.683,47.7683,47.6546,47.7612,740800.0
2013-02-07 09:30:00,67.14,67.33,66.91,66.93,567900.0,47.7257,47.8607,47.5622,47.5764,567900.0
2013-02-07 09:40:00,66.93,66.93,66.76,66.88,372500.0,47.5764,47.5764,47.4556,47.5409,372500.0
2013-02-07 09:50:00,66.88,66.98,66.76,66.96,214400.0,47.5409,47.612,47.4556,47.5977,214400.0
2013-02-07 10:00:00,66.96,66.97,66.87,66.94,323300.0,47.5977,47.6048,47.5338,47.5835,323300.0
2013-02-07 10:10:00,66.95,66.98,66.64,66.65,275300.0,47.5906,47.612,47.3703,47.3774,275300.0
2013-02-07 10:20:00,66.65,67.31,66.13,66.34,821400.0,47.3774,47.8465,47.0077,47.157,821400.0
2013-02-07 10:30:00,66.34,66.41,66.28,66.34,433300.0,47.157,47.2068,47.1144,47.157,433300.0
2013-02-07 10:40:00,66.34,66.44,66.15,66.26,303600.0,47.157,47.2281,47.022,47.1001,303600.0
2013-02-07 10:50:00,66.27,67.18,66.02,66.21,383600.0,47.1073,47.7541,46.9295,47.0646,383600.0
2013-02-07 11:00:00,66.21,66.37,66.17,66.36,258100.0,47.0646,47.1783,47.0362,47.1712,258100.0
2013-02-07 11:10:00,66.35,66.35,66.21,66.23,207700.0,47.1641,47.1641,47.0646,47.0788,207700.0
2013-02-07 11:20:00,66.22,66.27,66.11,66.21,220600.0,47.0717,47.1073,46.9935,47.0646,220600.0
2013-02-07 11:30:00,66.22,66.3,66.18,66.28,233600.0,47.0717,47.1286,47.0433,47.1144,233600.0
2013-02-07 11:40:00,66.27,66.28,66.19,66.25,158000.0,47.1073,47.1144,47.0504,47.093,158000.0
2013-02-07 11:50:00,66.24,66.36,66.23,66.26,196700.0,47.0859,47.1712,47.0788,47.1001,196700.0
2013-02-07 12:00:00,66.25,66.56,66.23,66.51,224200.0,47.093,47.3134,47.0788,47.2779,224200.0
2013-02-07 12:10:00,66.51,66.53,66.44,66.44,204400.0,47.2779,47.2921,47.2281,47.2281,204400.0
2013-02-07 12:20:00,66.44,66.56,66.38,66.51,126300.0,47.2281,47.3134,47.1854,47.2779,126300.0
2013-02-07 12:30:00,66.51,66.65,66.48,66.61,183700.0,47.2779,47.3774,47.2565,47.3489,183700.0
2013-02-07 12:40:00,66.62,66.69,66.53,66.57,193500.0,47.356,47.4058,47.2921,47.3205,193500.0
2013-02-07 12:50:00,66.57,66.6,66.46,66.46,99800.0,47.3205,47.3418,47.2423,47.2423,99800.0
2013-02-07 13:00:00,66.46,66.53,66.42,66.43,170100.0,47.2423,47.2921,47.2139,47.221,170100.0
2013-02-07 13:10:00,66.42,66.43,66.31,66.36,163500.0,47.2139,47.221,47.1357,47.1712,163500.0
2013-02-07 13:20:00,66.36,66.48,66.33,66.43,122300.0,47.1712,47.2565,47.1499,47.221,122300.0
2013-02-07 13:30:00,66.44,66.47,66.33,66.34,114600.0,47.2281,47.2494,47.1499,47.157,114600.0
2013-02-07 13:40:00,66.33,66.56,66.32,66.48,118700.0,47.1499,47.3134,47.1428,47.2565,118700.0
2013-02-07 13:50:00,66.5,66.61,66.48,66.59,113600.0,47.2707,47.3489,47.2565,47.3347,113600.0
2013-02-07 14:00:00,66.6,66.67,66.51,66.55,239100.0,47.3418,47.3916,47.2779,47.3063,239100.0
2013-02-07 14:10:00,66.55,66.61,66.51,66.56,178100.0,47.3063,47.3489,47.2779,47.3134,178100.0
2013-02-07 14:20:00,66.56,66.58,66.46,66.5,215300.0,47.3134,47.3276,47.2423,47.2707,215300.0
2013-02-07 14:30:00,66.5,66.5,66.33,66.33,156000.0,47.2707,47.2707,47.1499,47.1499,156000.0
2013-02-07 14:40:00,66.33,66.4,66.31,66.4,202500.0,47.1499,47.1997,47.1357,47.1997,202500.0
2013-02-07 14:50:00,66.39,66.52,66.38,66.5,162900.0,47.1926,47.285,47.1854,47.2707,162900.0
2013-02-07 15:00:00,66.49,66.52,66.36,66.45,225900.0,47.2636,47.285,47.1712,47.2352,225900.0
2013-02-07 15:10:00,66.46,66.51,66.38,66.5,283400.0,47.2423,47.2779,47.1854,47.2707,283400.0
2013-02-07 15:20:00,66.49,66.5,66.35,66.45,316800.0,47.2636,47.2707,47.1641,47.2352,316800.0
2013-02-07 15:30:00,66.45,66.55,66.4,66.49,390700.0,47.2352,47.3063,47.1997,47.2636,390700.0
2013-02-07 15:40:00,66.51,66.58,66.38,66.45,527600.0,47.2779,47.3276,47.1854,47.2352,527600.0
2013-02-07 15:50:00,66.45,66.6,66.45,66.52,868300.0,47.2352,47.3418,47.2352,47.285,868300.0
2013-02-08 09:30:00,66.9,66.99,66.8,66.99,396800.0,47.5551,47.6191,47.484,47.6191,396800.0
2013-02-08 09:40:00,66.99,67.23,66.98,67.04,386300.0,47.6191,47.7897,47.612,47.6546,386300.0
2013-02-08 09:50:00,67.05,67.4,67.04,67.36,422800.0,47.6617,47.9105,47.6546,47.8821,422800.0
2013-02-08 10:00:00,67.37,67.45,66.32,67.24,388700.0,47.8892,47.946,47.1428,47.7968,388700.0
2013-02-08 10:10:00,67.25,67.28,67.17,67.19,217400.0,47.8039,47.8252,47.747,47.7612,217400.0
2013-02-08 10:20:00,67.19,67.22,67.07,67.07,140800.0,47.7612,47.7826,47.6759,47.6759,140800.0
2013-02-08 10:30:00,67.06,67.35,67.06,67.26,208200.0,47.6688,47.875,47.6688,47.811,208200.0
2013-02-08 10:40:00,67.26,67.31,67.17,67.23,181900.0,47.811,47.8465,47.747,47.7897,181900.0
2013-02-08 10:50:00,67.22,67.35,67.18,67.3,257300.0,47.7826,47.875,47.7541,47.8394,257300.0
2013-02-08 11:00:00,67.3,67.34,67.24,67.3,165900.0,47.8394,47.8679,47.7968,47.8394,165900.0
2013-02-08 11:10:00,67.3,67.3,67.23,67.27,157000.0,47.8394,47.8394,47.7897,47.8181,157000.0
2013-02-08 11:20:00,67.27,67.27,67.23,67.24,165300.0,47.8181,47.8181,47.7897,47.7968,165300.0
2013-02-08 11:30:00,67.23,67.26,67.18,67.25,107500.0,47.7897,47.811,47.7541,47.8039,107500.0
2013-02-08 11:40:00,67.25,67.27,67.18,67.18,119000.0,47.8039,47.8181,47.7541,47.7541,119000.0
2013-02-08 11:50:00,67.19,67.23,67.18,67.21,77300.0,47.7612,47.7897,47.7541,47.7754,77300.0
2013-02-08 12:00:00,67.2,67.21,67.14,67.14,78700.0,47.7683,47.7754,47.7257,47.7257,78700.0
2013-02-08 12:10:00,67.14,67.16,67.09,67.09,134900.0,47.7257,47.7399,47.6901,47.6901,134900.0
2013-02-08 12:20:00,67.09,67.12,67.06,67.07,107900.0,47.6901,47.7115,47.6688,47.6759,107900.0
2013-02-08 12:30:00,67.08,67.1,67.03,67.03,88100.0,47.683,47.6973,47.6475,47.6475,88100.0
2013-02-08 12:40:00,67.03,67.08,66.99,67.03,206300.0,47.6475,47.683,47.6191,47.6475,206300.0
2013-02-08 12:50:00,67.05,67.06,67.01,67.05,100800.0,47.6617,47.6688,47.6333,47.6617,100800.0
2013-02-08 13:00:00,67.05,67.15,67.05,67.11,157400.0,47.6617,47.7328,47.6617,47.7044,157400.0
2013-02-08 13:10:00,67.11,67.12,67.08,67.1,58300.0,47.7044,47.7115,47.683,47.6973,58300.0
2013-02-08 13:20:00,67.1,67.11,67.06,67.08,94800.0,47.6973,47.7044,47.6688,47.683,94800.0
2013-02-08 13:30:00,67.08,67.09,67.05,67.07,64500.0,47.683,47.6901,47.6617,47.6759,64500.0
2013-02-08 13:40:00,67.08,67.13,67.05,67.08,86900.0,47.683,47.7186,47.6617,47.683,86900.0
2013-02-08 13:50:00,67.08,67.08,67.02,67.04,55600.0,47.683,47.683,47.6404,47.6546,55600.0
2013-02-08 14:00:00,67.04,67.1,67.03,67.05,115700.0,47.6546,47.6973,47.6475,47.6617,115700.0
2013-02-08 14:10:00,67.05,67.07,67.0,67.01,78300.0,47.6617,47.6759,47.6262,47.6333,78300.0
2013-02-08 14:20:00,67.0,67.03,66.95,67.01,89600.0,47.6262,47.6475,47.5906,47.6333,89600.0
2013-02-08 14:30:00,67.01,67.04,67.0,67.02,60900.0,47.6333,47.6546,47.6262,47.6404,60900.0
2013-02-08 14:40:00,67.02,67.05,67.0,67.0,90700.0,47.6404,47.6617,47.6262,47.6262,90700.0
2013-02-08 14:50:00,67.0,67.01,66.96,66.97,134700.0,47.6262,47.6333,47.5977,47.6048,134700.0
2013-02-08 15:00:00,66.97,66.99,66.92,66.98,81200.0,47.6048,47.6191,47.5693,47.612,81200.0
2013-02-08 15:10:00,66.97,67.0,66.9,66.9,182000.0,47.6048,47.6262,47.5551,47.5551,182000.0
2013-02-08 15:20:00,66.9,66.93,66.88,66.9,110500.0,47.5551,47.5764,47.5409,47.5551,110500.0
2013-02-08 15:30:00,66.89,66.92,66.85,66.87,191400.0,47.548,47.5693,47.5195,47.5338,191400.0
2013-02-08 15:40:00,66.88,66.95,66.87,66.93,246800.0,47.5409,47.5906,47.5338,47.5764,246800.0
2013-02-08 15:50:00,66.94,66.99,66.87,66.95,564300.0,47.5835,47.6191,47.5338,47.5906,564300.0
2013-02-11 09:30:00,67.0,67.22,66.75,66.79,366500.0,47.6262,47.7826,47.4485,47.4769,366500.0
2013-02-11 09:40:00,66.8,66.91,66.77,66.85,240500.0,47.484,47.5622,47.4627,47.5195,240500.0
2013-02-11 09:50:00,66.84,66.97,66.84,66.91,256700.0,47.5124,47.6048,47.5124,47.5622,256700.0
2013-02-11 10:00:00,66.92,67.09,66.9,67.07,404700.0,47.5693,47.6901,47.5551,47.6759,404700.0
2013-02-11 10:10:00,67.08,67.13,66.89,67.0,391400.0,47.683,47.7186,47.548,47.6262,391400.0
2013-02-11 10:20:00,67.01,67.05,66.96,67.03,131800.0,47.6333,47.6617,47.5977,47.6475,131800.0
2013-02-11 10:30:00,67.03,67.05,66.97,67.02,92000.0,47.6475,47.6617,47.6048,47.6404,92000.0
2013-02-11 10:40:00,67.02,67.09,66.99,67.0,63100.0,47.6404,47.6901,47.6191,47.6262,63100.0
2013-02-11 10:50:00,67.0,67.07,66.99,67.07,70900.0,47.6262,47.6759,47.6191,47.6759,70900.0
2013-02-11 11:00:00,67.06,67.08,67.02,67.04,68500.0,47.6688,47.683,47.6404,47.6546,68500.0
2013-02-11 11:10:00,67.04,67.09,67.0,67.08,92200.0,47.6546,47.6901,47.6262,47.683,92200.0
2013-02-11 11:20:00,67.07,67.13,67.07,67.09,94100.0,47.6759,47.7186,47.6759,47.6901,94100.0
2013-02-11 11:30:00,67.09,67.1,67.05,67.07,64100.0,47.6901,47.6973,47.6617,47.6759,64100.0
2013-02-11 11:40:00,67.07,67.07,66.95,66.98,138000.0,47.6759,47.6759,47.5906,47.612,138000.0
2013-02-11 11:50:00,66.98,67.06,66.97,67.01,103500.0,47.612,47.6688,47.6048,47.6333,103500.0
2013-02-11 12:00:00,67.01,67.04,66.95,67.0,208100.0,47.6333,47.6546,47.5906,47.6262,208100.0
2013-02-11 12:10:00,66.99,67.03,66.97,67.0,57900.0,47.6191,47.6475,47.6048,47.6262,57900.0
2013-02-11 12:20:00,66.99,67.03,66.97,66.99,112300.0,47.6191,47.6475,47.6048,47.6191,112300.0
2013-02-11 12:30:00,66.98,67.05,66.98,67.03,118200.0,47.612,47.6617,47.612,47.6475,118200.0
2013-02-11 12:40:00,67.03,67.09,67.01,67.06,209200.0,47.6475,47.6901,47.6333,47.6688,209200.0
2013-02-11 12:50:00,67.06,67.13,67.03,67.12,120300.0,47.6688,47.7186,47.6475,47.7115,120300.0
2013-02-11 13:00:00,67.13,67.16,67.08,67.11,70600.0,47.7186,47.7399,47.683,47.7044,70600.0
2013-02-11 13:10:00,67.12,67.13,67.06,67.07,47000.0,47.7115,47.7186,47.6688,47.6759,47000.0
2013-02-11 13:20:00,67.07,67.17,67.07,67.14,136400.0,47.6759,47.747,47.6759,47.7257,136400.0
2013-02-11 13:30:00,67.14,67.15,67.06,67.06,65800.0,47.7257,47.7328,47.6688,47.6688,65800.0
2013-02-11 13:40:00,67.07,67.11,67.0,67.02,93400.0,47.6759,47.7044,47.6262,47.6404,93400.0
2013-02-11 13:50:00,67.02,67.13,67.01,67.1,148400.0,47.6404,47.7186,47.6333,47.6973,148400.0
2013-02-11 14:00:00,67.1,67.14,67.08,67.12,139500.0,47.6973,47.7257,47.683,47.7115,139500.0
2013-02-11 14:10:00,67.12,67.19,67.12,67.16,293200.0,47.7115,47.7612,47.7115,47.7399,293200.0
2013-02-11 14:20:00,67.16,67.17,67.13,67.14,136800.0,47.7399,47.747,47.7186,47.7257,136800.0
2013-02-11 14:30:00,67.13,67.14,67.06,67.11,134500.0,47.7186,47.7257,47.6688,47.7044,134500.0
2013-02-11 14:40:00,67.12,67.13,67.07,67.1,92400.0,47.7115,47.7186,47.6759,47.6973,92400.0
2013-02-11 14:50:00,67.1,67.13,67.09,67.11,82100.0,47.6973,47.7186,47.6901,47.7044,82100.0
2013-02-11 15:00:00,67.11,67.15,67.07,67.08,119500.0,47.7044,47.7328,47.6759,47.683,119500.0
2013-02-11 15:10:00,67.08,67.2,67.08,67.19,161800.0,47.683,47.7683,47.683,47.7612,161800.0
2013-02-11 15:20:00,67.19,67.23,67.17,67.22,183100.0,47.7612,47.7897,47.747,47.7826,183100.0
2013-02-11 15:30:00,67.23,67.27,67.19,67.26,168400.0,47.7897,47.8181,47.7612,47.811,168400.0
2013-02-11 15:40:00,67.27,67.31,67.22,67.26,339700.0,47.8181,47.8465,47.7826,47.811,339700.0
2013-02-11 15:50:00,67.27,67.29,67.17,67.18,438600.0,47.8181,47.8323,47.747,47.7541,438600.0
2013-02-12 09:30:00,66.37,66.37,65.72,65.86,1436200.0,47.1783,47.1783,46.7163,46.8158,1436200.0
2013-02-12 09:40:00,65.87,66.0,65.81,65.84,908500.0,46.8229,46.9153,46.7803,46.8016,908500.0
2013-02-12 09:50:00,65.84,66.04,65.77,65.79,443500.0,46.8016,46.9438,46.7518,46.7661,443500.0
2013-02-12 10:00:00,65.8,65.83,65.7,65.78,907200.0,46.7732,46.7945,46.7021,46.7589,907200.0
2013-02-12 10:10:00,65.78,65.78,65.53,65.7,697300.0,46.7589,46.7589,46.5812,46.7021,697300.0
2013-02-12 10:20:00,65.69,65.9,65.65,65.83,460800.0,46.695,46.8442,46.6665,46.7945,460800.0
2013-02-12 10:30:00,65.82,65.83,65.67,65.71,358600.0,46.7874,46.7945,46.6808,46.7092,358600.0
2013-02-12 10:40:00,65.7,65.89,65.67,65.79,298300.0,46.7021,46.8371,46.6808,46.7661,298300.0
2013-02-12 10:50:00,65.79,65.8,65.73,65.75,206600.0,46.7661,46.7732,46.7234,46.7376,206600.0
2013-02-12 11:00:00,65.75,65.75,65.68,65.71,300200.0,46.7376,46.7376,46.6879,46.7092,300200.0
2013-02-12 11:10:00,65.71,65.8,65.69,65.79,310600.0,46.7092,46.7732,46.695,46.7661,310600.0
2013-02-12 11:20:00,65.8,65.8,65.71,65.72,389400.0,46.7732,46.7732,46.7092,46.7163,389400.0
2013-02-12 11:30:00,65.71,65.79,65.71,65.78,213700.0,46.7092,46.7661,46.7092,46.7589,213700.0
2013-02-12 11:40:00,65.79,65.79,65.7,65.72,251000.0,46.7661,46.7661,46.7021,46.7163,251000.0
2013-02-12 11:50:00,65.72,65.73,65.67,65.69,199900.0,46.7163,46.7234,46.6808,46.695,199900.0
2013-02-12 12:00:00,65.69,65.73,65.65,65.67,188600.0,46.695,46.7234,46.6665,46.6808,188600.0
2013-02-12 12:10:00,65.66,65.92,65.65,65.92,386400.0,46.6736,46.8585,46.6665,46.8585,386400.0
2013-02-12 12:20:00,65.92,66.06,65.91,66.02,320000.0,46.8585,46.958,46.8514,46.9295,320000.0
2013-02-12 12:30:00,66.02,66.04,65.95,66.04,189100.0,46.9295,46.9438,46.8798,46.9438,189100.0
2013-02-12 12:40:00,66.04,66.05,66.01,66.02,271800.0,46.9438,46.9509,46.9224,46.9295,271800.0
2013-02-12 12:50:00,66.02,66.11,65.98,65.99,195000.0,46.9295,46.9935,46.9011,46.9082,195000.0
2013-02-12 13:00:00,65.99,66.2,65.97,66.17,290700.0,46.9082,47.0575,46.894,47.0362,290700.0
2013-02-12 13:10:00,66.17,66.4,66.16,66.36,417700.0,47.0362,47.1997,47.0291,47.1712,417700.0
2013-02-12 13:20:00,66.36,66.42,66.27,66.37,291300.0,47.1712,47.2139,47.1073,47.1783,291300.0
2013-02-12 13:30:00,66.37,66.38,66.21,66.22,163100.0,47.1783,47.1854,47.0646,47.0717,163100.0
2013-02-12 13:40:00,66.22,66.28,66.17,66.18,265000.0,47.0717,47.1144,47.0362,47.0433,265000.0
2013-02-12 13:50:00,66.18,66.19,66.08,66.09,237000.0,47.0433,47.0504,46.9722,46.9793,237000.0
2013-02-12 14:00:00,66.08,66.11,66.04,66.04,163700.0,46.9722,46.9935,46.9438,46.9438,163700.0
2013-02-12 14:10:00,66.04,66.09,65.98,66.03,189500.0,46.9438,46.9793,46.9011,46.9367,189500.0
2013-02-12 14:20:00,66.03,66.1,65.97,66.1,220900.0,46.9367,46.9864,46.894,46.9864,220900.0
2013-02-12 14:30:00,66.09,66.15,66.05,66.06,166000.0,46.9793,47.022,46.9509,46.958,166000.0
2013-02-12 14:40:00,66.05,66.07,66.01,66.04,160400.0,46.9509,46.9651,46.9224,46.9438,160400.0
2013-02-12 14:50:00,66.03,66.1,66.03,66.04,189500.0,46.9367,46.9864,46.9367,46.9438,189500.0
2013-02-12 15:00:00,66.05,66.09,66.01,66.05,197700.0,46.9509,46.9793,46.9224,46.9509,197700.0
2013-02-12 15:10:00,66.05,66.08,66.0,66.03,201500.0,46.9509,46.9722,46.9153,46.9367,201500.0
2013-02-12 15:20:00,66.03,66.07,66.02,66.03,155500.0,46.9367,46.9651,46.9295,46.9367,155500.0
2013-02-12 15:30:00,66.03,66.07,66.01,66.02,326600.0,46.9367,46.9651,46.9224,46.9295,326600.0
2013-02-12 15:40:00,66.03,66.04,65.88,65.88,578600.0,46.9367,46.9438,46.83,46.83,578600.0
2013-02-12 15:50:00,65.88,65.91,65.84,65.88,984800.0,46.83,46.8514,46.8016,46.83,984800.0
2013-02-13 09:30:00,66.1,66.24,65.9,65.98,579200.0,46.9864,47.0859,46.8442,46.9011,579200.0
2013-02-13 09:40:00,65.97,65.97,65.4,65.4,557000.0,46.894,46.894,46.4888,46.4888,557000.0
2013-02-13 09:50:00,65.4,65.53,65.25,65.5,472500.0,46.4888,46.5812,46.3822,46.5599,472500.0
2013-02-13 10:00:00,65.5,65.8,65.5,65.71,432200.0,46.5599,46.7732,46.5599,46.7092,432200.0
2013-02-13 10:10:00,65.71,65.81,65.56,65.61,237800.0,46.7092,46.7803,46.6026,46.6381,237800.0
2013-02-13 10:20:00,65.61,65.7,65.61,65.65,198700.0,46.6381,46.7021,46.6381,46.6665,198700.0
2013-02-13 10:30:00,65.66,65.73,65.53,65.61,256200.0,46.6736,46.7234,46.5812,46.6381,256200.0
2013-02-13 10:40:00,65.61,65.75,65.58,65.66,205800.0,46.6381,46.7376,46.6168,46.6736,205800.0
2013-02-13 10:50:00,65.65,65.69,65.59,65.63,258200.0,46.6665,46.695,46.6239,46.6523,258200.0
2013-02-13 11:00:00,65.63,65.67,65.61,65.65,164200.0,46.6523,46.6808,46.6381,46.6665,164200.0
2013-02-13 11:10:00,65.65,65.66,65.52,65.55,228000.0,46.6665,46.6736,46.5741,46.5955,228000.0
2013-02-13 11:20:00,65.55,65.55,65.32,65.45,252100.0,46.5955,46.5955,46.432,46.5244,252100.0
2013-02-13 11:30:00,65.45,65.52,65.39,65.39,155700.0,46.5244,46.5741,46.4817,46.4817,155700.0
2013-02-13 11:40:00,65.4,65.41,65.31,65.36,151300.0,46.4888,46.4959,46.4249,46.4604,151300.0
2013-02-13 11:50:00,65.35,65.37,65.27,65.34,107700.0,46.4533,46.4675,46.3964,46.4462,107700.0
2013-02-13 12:00:00,65.34,65.46,65.34,65.41,92500.0,46.4462,46.5315,46.4462,46.4959,92500.0
2013-02-13 12:10:00,65.4,65.43,65.3,65.37,148100.0,46.4888,46.5102,46.4177,46.4675,148100.0
2013-02-13 12:20:00,65.38,65.38,65.33,65.35,73200.0,46.4746,46.4746,46.4391,46.4533,73200.0
2013-02-13 12:30:00,65.35,65.48,65.35,65.48,154800.0,46.4533,46.5457,46.4533,46.5457,154800.0
2013-02-13 12:40:00,65.48,65.51,65.4,65.4,187500.0,46.5457,46.567,46.4888,46.4888,187500.0
2013-02-13 12:50:00,65.4,65.45,65.37,65.39,86100.0,46.4888,46.5244,46.4675,46.4817,86100.0
2013-02-13 13:00:00,65.39,65.45,65.38,65.45,114400.0,46.4817,46.5244,46.4746,46.5244,114400.0
2013-02-13 13:10:00,65.45,65.5,65.42,65.49,120600.0,46.5244,46.5599,46.503,46.5528,120600.0
2013-02-13 13:20:00,65.49,65.51,65.45,65.47,139300.0,46.5528,46.567,46.5244,46.5386,139300.0
2013-02-13 13:30:00,65.47,65.54,65.46,65.53,103600.0,46.5386,46.5883,46.5315,46.5812,103600.0
2013-02-13 13:40:00,65.53,65.57,65.51,65.56,86300.0,46.5812,46.6097,46.567,46.6026,86300.0
2013-02-13 13:50:00,65.56,65.57,65.5,65.51,109200.0,46.6026,46.6097,46.5599,46.567,109200.0
2013-02-13 14:00:00,65.51,65.52,65.48,65.48,111300.0,46.567,46.5741,46.5457,46.5457,111300.0
2013-02-13 14:10:00,65.49,65.51,65.4,65.44,111900.0,46.5528,46.567,46.4888,46.5173,111900.0
2013-02-13 14:20:00,65.44,65.46,65.33,65.4,189300.0,46.5173,46.5315,46.4391,46.4888,189300.0
2013-02-13 14:30:00,65.4,65.41,65.29,65.34,211700.0,46.4888,46.4959,46.4106,46.4462,211700.0
2013-02-13 14:40:00,65.34,65.36,65.25,65.3,210700.0,46.4462,46.4604,46.3822,46.4177,210700.0
2013-02-13 14:50:00,65.29,65.32,65.2,65.3,304600.0,46.4106,46.432,46.3467,46.4177,304600.0
2013-02-13 15:00:00,65.3,65.36,65.28,65.3,148300.0,46.4177,46.4604,46.4035,46.4177,148300.0
2013-02-13 15:10:00,65.3,65.34,65.28,65.32,102800.0,46.4177,46.4462,46.4035,46.432,102800.0
2013-02-13 15:20:00,65.33,65.41,65.32,65.34,220500.0,46.4391,46.4959,46.432,46.4462,220500.0
2013-02-13 15:30:00,65.35,65.36,65.25,65.27,226600.0,46.4533,46.4604,46.3822,46.3964,226600.0
2013-02-13 15:40:00,65.28,65.33,65.22,65.25,322800.0,46.4035,46.4391,46.3609,46.3822,322800.0
2013-02-13 15:50:00,65.25,65.45,65.25,65.45,580700.0,46.3822,46.5244,46.3822,46.5244,580700.0
2013-02-14 09:30:00,65.12,65.35,65.06,65.33,456500.0,46.2898,46.4533,46.2471,46.4391,456500.0
2013-02-14 09:40:00,65.33,65.36,65.22,65.28,266800.0,46.4391,46.4604,46.3609,46.4035,266800.0
2013-02-14 09:50:00,65.28,65.28,65.06,65.08,396900.0,46.4035,46.4035,46.2471,46.2614,396900.0
2013-02-14 10:00:00,65.08,65.21,65.06,65.18,298200.0,46.2614,46.3538,46.2471,46.3324,298200.0
2013-02-14 10:10:00,65.18,65.2,65.03,65.07,305000.0,46.3324,46.3467,46.2258,46.2543,305000.0
2013-02-14 10:20:00,65.08,65.17,65.07,65.1,348000.0,46.2614,46.3253,46.2543,46.2756,348000.0
2013-02-14 10:30:00,65.1,65.23,65.08,65.23,162200.0,46.2756,46.368,46.2614,46.368,162200.0
2013-02-14 10:40:00,65.22,65.52,65.22,65.51,556600.0,46.3609,46.5741,46.3609,46.567,556600.0
2013-02-14 10:50:00,65.5,65.7,65.42,65.64,581500.0,46.5599,46.7021,46.503,46.6594,581500.0
2013-02-14 11:00:00,65.64,65.68,65.48,65.51,393200.0,46.6594,46.6879,46.5457,46.567,393200.0
2013-02-14 11:10:00,65.52,65.53,65.45,65.48,141900.0,46.5741,46.5812,46.5244,46.5457,141900.0
2013-02-14 11:20:00,65.48,65.48,65.38,65.39,172400.0,46.5457,46.5457,46.4746,46.4817,172400.0
2013-02-14 11:30:00,65.39,65.39,65.28,65.31,237400.0,46.4817,46.4817,46.4035,46.4249,237400.0
2013-02-14 11:40:00,65.3,65.4,65.29,65.38,139400.0,46.4177,46.4888,46.4106,46.4746,139400.0
2013-02-14 11:50:00,65.38,65.48,65.37,65.41,147500.0,46.4746,46.5457,46.4675,46.4959,147500.0
2013-02-14 12:00:00,65.42,65.49,65.4,65.49,114400.0,46.503,46.5528,46.4888,46.5528,114400.0
2013-02-14 12:10:00,65.49,65.53,65.48,65.51,141900.0,46.5528,46.5812,46.5457,46.567,141900.0
2013-02-14 12:20:00,65.51,65.54,65.49,65.53,84100.0,46.567,46.5883,46.5528,46.5812,84100.0
2013-02-14 12:30:00,65.53,65.53,65.48,65.52,72100.0,46.5812,46.5812,46.5457,46.5741,72100.0
2013-02-14 12:40:00,65.53,65.58,65.52,65.52,82300.0,46.5812,46.6168,46.5741,46.5741,82300.0
2013-02-14 12:50:00,65.52,65.53,65.46,65.5,151500.0,46.5741,46.5812,46.5315,46.5599,151500.0
2013-02-14 13:00:00,65.5,65.51,65.45,65.47,65500.0,46.5599,46.567,46.5244,46.5386,65500.0
2013-02-14 13:10:00,65.47,65.5,65.41,65.45,106100.0,46.5386,46.5599,46.4959,46.5244,106100.0
2013-02-14 13:20:00,65.45,65.45,65.34,65.38,158200.0,46.5244,46.5244,46.4462,46.4746,158200.0
2013-02-14 13:30:00,65.39,65.46,65.38,65.41,171300.0,46.4817,46.5315,46.4746,46.4959,171300.0
2013-02-14 13:40:00,65.42,65.45,65.4,65.42,109100.0,46.503,46.5244,46.4888,46.503,109100.0
2013-02-14 13:50:00,65.41,65.47,65.41,65.44,110200.0,46.4959,46.5386,46.4959,46.5173,110200.0
2013-02-14 14:00:00,65.44,65.5,65.42,65.5,146600.0,46.5173,46.5599,46.503,46.5599,146600.0
2013-02-14 14:10:00,65.5,65.5,65.4,65.42,153800.0,46.5599,46.5599,46.4888,46.503,153800.0
2013-02-14 14:20:00,65.43,65.48,65.4,65.4,129000.0,46.5102,46.5457,46.4888,46.4888,129000.0
2013-02-14 14:30:00,65.4,65.46,65.37,65.46,163400.0,46.4888,46.5315,46.4675,46.5315,163400.0
2013-02-14 14:40:00,65.45,65.48,65.43,65.45,277800.0,46.5244,46.5457,46.5102,46.5244,277800.0
2013-02-14 14:50:00,65.45,65.53,65.41,65.46,675400.0,46.5244,46.5812,46.4959,46.5315,675400.0
2013-02-14 15:00:00,65.47,65.48,65.35,65.35,694200.0,46.5386,46.5457,46.4533,46.4533,694200.0
2013-02-14 15:10:00,65.35,65.45,65.34,65.44,346500.0,46.4533,46.5244,46.4462,46.5173,346500.0
2013-02-14 15:20:00,65.43,65.49,65.43,65.46,200000.0,46.5102,46.5528,46.5102,46.5315,200000.0
2013-02-14 15:30:00,65.46,65.53,65.45,65.5,290900.0,46.5315,46.5812,46.5244,46.5599,290900.0
2013-02-14 15:40:00,65.5,65.51,65.37,65.38,429300.0,46.5599,46.567,46.4675,46.4746,429300.0
2013-02-14 15:50:00,65.38,65.53,65.38,65.52,905300.0,46.4746,46.5812,46.4746,46.5741,905300.0
2013-02-15 09:30:00,65.71,65.77,65.45,65.65,1716100.0,46.7092,46.7518,46.5244,46.6665,1716100.0
2013-02-15 09:40:00,65.66,65.79,65.58,65.61,184900.0,46.6736,46.7661,46.6168,46.6381,184900.0
2013-02-15 09:50:00,65.6,65.65,65.48,65.51,174600.0,46.631,46.6665,46.5457,46.567,174600.0
2013-02-15 10:00:00,65.51,65.69,65.51,65.59,120200.0,46.567,46.695,46.567,46.6239,120200.0
2013-02-15 10:10:00,65.59,65.6,65.5,65.51,73100.0,46.6239,46.631,46.5599,46.567,73100.0
2013-02-15 10:20:00,65.51,65.57,65.49,65.53,106900.0,46.567,46.6097,46.5528,46.5812,106900.0
2013-02-15 10:30:00,65.53,65.53,65.38,65.41,173300.0,46.5812,46.5812,46.4746,46.4959,173300.0
2013-02-15 10:40:00,65.41,65.45,65.36,65.39,189800.0,46.4959,46.5244,46.4604,46.4817,189800.0
2013-02-15 10:50:00,65.39,65.46,65.37,65.46,181600.0,46.4817,46.5315,46.4675,46.5315,181600.0
2013-02-15 11:00:00,65.46,65.54,65.44,65.51,149100.0,46.5315,46.5883,46.5173,46.567,149100.0
2013-02-15 11:10:00,65.52,65.54,65.45,65.45,82800.0,46.5741,46.5883,46.5244,46.5244,82800.0
2013-02-15 11:20:00,65.45,65.5,65.42,65.47,146400.0,46.5244,46.5599,46.503,46.5386,146400.0
2013-02-15 11:30:00,65.47,65.51,65.4,65.43,129000.0,46.5386,46.567,46.4888,46.5102,129000.0
2013-02-15 11:40:00,65.42,65.43,65.26,65.36,196200.0,46.503,46.5102,46.3893,46.4604,196200.0
2013-02-15 11:50:00,65.35,65.42,65.35,65.4,85400.0,46.4533,46.503,46.4533,46.4888,85400.0
2013-02-15 12:00:00,65.42,65.43,65.35,65.39,120700.0,46.503,46.5102,46.4533,46.4817,120700.0
2013-02-15 12:10:00,65.39,65.39,65.31,65.38,133200.0,46.4817,46.4817,46.4249,46.4746,133200.0
2013-02-15 12:20:00,65.38,65.48,65.37,65.47,114400.0,46.4746,46.5457,46.4675,46.5386,114400.0
2013-02-15 12:30:00,65.47,65.55,65.47,65.55,130200.0,46.5386,46.5955,46.5386,46.5955,130200.0
2013-02-15 12:40:00,65.55,65.6,65.55,65.59,104100.0,46.5955,46.631,46.5955,46.6239,104100.0
2013-02-15 12:50:00,65.59,65.67,65.57,65.64,203500.0,46.6239,46.6808,46.6097,46.6594,203500.0
2013-02-15 13:00:00,65.64,65.68,65.61,65.66,217000.0,46.6594,46.6879,46.6381,46.6736,217000.0
2013-02-15 13:10:00,65.66,65.66,65.57,65.58,105200.0,46.6736,46.6736,46.6097,46.6168,105200.0
2013-02-15 13:20:00,65.59,65.59,65.47,65.5,126900.0,46.6239,46.6239,46.5386,46.5599,126900.0
2013-02-15 13:30:00,65.5,65.52,65.47,65.5,135900.0,46.5599,46.5741,46.5386,46.5599,135900.0
2013-02-15 13:40:00,65.5,65.6,65.5,65.6,159000.0,46.5599,46.631,46.5599,46.631,159000.0
2013-02-15 13:50:00,65.59,65.6,65.54,65.59,108700.0,46.6239,46.631,46.5883,46.6239,108700.0
2013-02-15 14:00:00,65.59,65.59,65.43,65.45,171500.0,46.6239,46.6239,46.5102,46.5244,171500.0
2013-02-15 14:10:00,65.44,65.45,65.28,65.28,249100.0,46.5173,46.5244,46.4035,46.4035,249100.0
2013-02-15 14:20:00,65.28,66.25,65.16,65.28,346300.0,46.4035,47.093,46.3182,46.4035,346300.0
2013-02-15 14:30:00,65.28,65.38,65.24,65.37,304700.0,46.4035,46.4746,46.3751,46.4675,304700.0
2013-02-15 14:40:00,65.37,65.37,65.18,65.22,251600.0,46.4675,46.4675,46.3324,46.3609,251600.0
2013-02-15 14:50:00,65.22,65.25,65.15,65.15,277700.0,46.3609,46.3822,46.3111,46.3111,277700.0
2013-02-15 15:00:00,65.14,65.25,65.11,65.25,267400.0,46.304,46.3822,46.2827,46.3822,267400.0
2013-02-15 15:10:00,65.24,65.27,65.17,65.24,256400.0,46.3751,46.3964,46.3253,46.3751,256400.0
2013-02-15 15:20:00,65.25,65.31,65.19,65.21,330200.0,46.3822,46.4249,46.3396,46.3538,330200.0
2013-02-15 15:30:00,65.21,65.32,65.19,65.23,358500.0,46.3538,46.432,46.3396,46.368,358500.0
2013-02-15 15:40:00,65.24,65.39,65.23,65.37,325200.0,46.3751,46.4817,46.368,46.4675,325200.0
2013-02-15 15:50:00,65.38,65.44,65.35,65.42,725600.0,46.4746,46.5173,46.4533,46.503,725600.0
2013-02-19 09:30:00,65.75,65.88,65.53,65.53,642100.0,46.7376,46.83,46.5812,46.5812,642100.0
2013-02-19 09:40:00,65.53,65.64,65.51,65.58,371800.0,46.5812,46.6594,46.567,46.6168,371800.0
2013-02-19 09:50:00,65.59,65.84,65.58,65.7,268200.0,46.6239,46.8016,46.6168,46.7021,268200.0
2013-02-19 10:00:00,65.69,65.71,65.58,65.58,171900.0,46.695,46.7092,46.6168,46.6168,171900.0
2013-02-19 10:10:00,65.59,65.64,65.57,65.59,213000.0,46.6239,46.6594,46.6097,46.6239,213000.0
2013-02-19 10:20:00,65.59,65.66,65.58,65.59,289800.0,46.6239,46.6736,46.6168,46.6239,289800.0
2013-02-19 10:30:00,65.58,65.61,65.54,65.58,171700.0,46.6168,46.6381,46.5883,46.6168,171700.0
2013-02-19 10:40:00,65.59,65.61,65.51,65.54,128700.0,46.6239,46.6381,46.567,46.5883,128700.0
2013-02-19 10:50:00,65.54,65.56,65.41,65.52,124500.0,46.5883,46.6026,46.4959,46.5741,124500.0
2013-02-19 11:00:00,65.51,65.61,65.45,65.51,151700.0,46.567,46.6381,46.5244,46.567,151700.0
2013-02-19 11:10:00,65.5,65.52,65.47,65.48,97400.0,46.5599,46.5741,46.5386,46.5457,97400.0
2013-02-19 11:20:00,65.49,65.59,65.47,65.58,114200.0,46.5528,46.6239,46.5386,46.6168,114200.0
2013-02-19 11:30:00,65.58,65.59,65.49,65.51,81200.0,46.6168,46.6239,46.5528,46.567,81200.0
2013-02-19 11:40:00,65.52,65.55,65.45,65.52,85600.0,46.5741,46.5955,46.5244,46.5741,85600.0
2013-02-19 11:50:00,65.53,65.59,65.51,65.56,117100.0,46.5812,46.6239,46.567,46.6026,117100.0
2013-02-19 12:00:00,65.55,65.56,65.42,65.42,93900.0,46.5955,46.6026,46.503,46.503,93900.0
2013-02-19 12:10:00,65.42,65.47,65.41,65.47,139300.0,46.503,46.5386,46.4959,46.5386,139300.0
2013-02-19 12:20:00,65.47,65.47,65.41,65.42,105300.0,46.5386,46.5386,46.4959,46.503,105300.0
2013-02-19 12:30:00,65.42,65.47,65.4,65.47,140900.0,46.503,46.5386,46.4888,46.5386,140900.0
2013-02-19 12:40:00,65.46,65.48,65.42,65.43,152900.0,46.5315,46.5457,46.503,46.5102,152900.0
2013-02-19 12:50:00,65.43,65.48,65.39,65.48,106900.0,46.5102,46.5457,46.4817,46.5457,106900.0
2013-02-19 13:00:00,65.47,65.48,65.44,65.48,96200.0,46.5386,46.5457,46.5173,46.5457,96200.0
2013-02-19 13:10:00,65.48,65.48,65.41,65.45,95100.0,46.5457,46.5457,46.4959,46.5244,95100.0
2013-02-19 13:20:00,65.46,65.47,65.39,65.45,83300.0,46.5315,46.5386,46.4817,46.5244,83300.0
2013-02-19 13:30:00,65.45,65.48,65.4,65.41,77000.0,46.5244,46.5457,46.4888,46.4959,77000.0
2013-02-19 13:40:00,65.41,65.44,65.36,65.38,81400.0,46.4959,46.5173,46.4604,46.4746,81400.0
2013-02-19 13:50:00,65.36,65.38,65.31,65.37,62800.0,46.4604,46.4746,46.4249,46.4675,62800.0
2013-02-19 14:00:00,65.38,65.47,65.36,65.44,118600.0,46.4746,46.5386,46.4604,46.5173,118600.0
2013-02-19 14:10:00,65.44,65.44,65.32,65.34,111600.0,46.5173,46.5173,46.432,46.4462,111600.0
2013-02-19 14:20:00,65.34,65.41,65.33,65.4,113300.0,46.4462,46.4959,46.4391,46.4888,113300.0
2013-02-19 14:30:00,65.39,65.52,65.39,65.49,239500.0,46.4817,46.5741,46.4817,46.5528,239500.0
2013-02-19 14:40:00,65.5,65.58,65.5,65.5,161100.0,46.5599,46.6168,46.5599,46.5599,161100.0
2013-02-19 14:50:00,65.5,65.51,65.49,65.49,72600.0,46.5599,46.567,46.5528,46.5528,72600.0
2013-02-19 15:00:00,65.5,65.52,65.48,65.5,84300.0,46.5599,46.5741,46.5457,46.5599,84300.0
2013-02-19 15:10:00,65.49,65.53,65.48,65.52,190400.0,46.5528,46.5812,46.5457,46.5741,190400.0
2013-02-19 15:20:00,65.53,65.56,65.52,65.52,126800.0,46.5812,46.6026,46.5741,46.5741,126800.0
2013-02-19 15:30:00,65.52,65.6,65.49,65.54,296700.0,46.5741,46.631,46.5528,46.5883,296700.0
2013-02-19 15:40:00,65.54,65.59,65.54,65.56,193900.0,46.5883,46.6239,46.5883,46.6026,193900.0
2013-02-19 15:50:00,65.57,65.7,65.57,65.69,610700.0,46.6097,46.7021,46.6097,46.695,610700.0
2013-02-20 09:30:00,66.01,66.06,65.56,65.58,445200.0,46.9224,46.958,46.6026,46.6168,445200.0
2013-02-20 09:40:00,65.6,65.6,65.39,65.47,309700.0,46.631,46.631,46.4817,46.5386,309700.0
2013-02-20 09:50:00,65.45,65.57,65.37,65.43,279100.0,46.5244,46.6097,46.4675,46.5102,279100.0
2013-02-20 10:00:00,65.44,65.62,65.43,65.53,259100.0,46.5173,46.6452,46.5102,46.5812,259100.0
2013-02-20 10:10:00,65.53,65.61,65.48,65.59,128200.0,46.5812,46.6381,46.5457,46.6239,128200.0
2013-02-20 10:20:00,65.6,65.73,65.59,65.69,277700.0,46.631,46.7234,46.6239,46.695,277700.0
2013-02-20 10:30:00,65.7,65.88,65.7,65.71,424600.0,46.7021,46.83,46.7021,46.7092,424600.0
2013-02-20 10:40:00,65.72,65.73,65.57,65.61,136700.0,46.7163,46.7234,46.6097,46.6381,136700.0
2013-02-20 10:50:00,65.61,65.66,65.54,65.61,319300.0,46.6381,46.6736,46.5883,46.6381,319300.0
2013-02-20 11:00:00,65.61,65.61,65.48,65.55,208400.0,46.6381,46.6381,46.5457,46.5955,208400.0
2013-02-20 11:10:00,65.55,65.62,65.49,65.56,154800.0,46.5955,46.6452,46.5528,46.6026,154800.0
2013-02-20 11:20:00,65.55,65.62,65.54,65.56,95800.0,46.5955,46.6452,46.5883,46.6026,95800.0
2013-02-20 11:30:00,65.55,65.56,65.31,65.35,338300.0,46.5955,46.6026,46.4249,46.4533,338300.0
2013-02-20 11:40:00,65.34,65.45,65.29,65.41,319100.0,46.4462,46.5244,46.4106,46.4959,319100.0
2013-02-20 11:50:00,65.41,65.47,65.38,65.42,87400.0,46.4959,46.5386,46.4746,46.503,87400.0
2013-02-20 12:00:00,65.42,65.56,65.41,65.51,335400.0,46.503,46.6026,46.4959,46.567,335400.0
2013-02-20 12:10:00,65.52,65.6,65.5,65.52,169800.0,46.5741,46.631,46.5599,46.5741,169800.0
2013-02-20 12:20:00,65.52,65.56,65.48,65.52,133900.0,46.5741,46.6026,46.5457,46.5741,133900.0
2013-02-20 12:30:00,65.51,65.55,65.47,65.53,96600.0,46.567,46.5955,46.5386,46.5812,96600.0
2013-02-20 12:40:00,65.52,65.57,65.5,65.54,293400.0,46.5741,46.6097,46.5599,46.5883,293400.0
2013-02-20 12:50:00,65.53,65.64,65.51,65.62,210400.0,46.5812,46.6594,46.567,46.6452,210400.0
2013-02-20 13:00:00,65.61,65.68,65.6,65.66,202000.0,46.6381,46.6879,46.631,46.6736,202000.0
2013-02-20 13:10:00,65.65,65.86,65.65,65.78,233300.0,46.6665,46.8158,46.6665,46.7589,233300.0
2013-02-20 13:20:00,65.78,65.79,65.7,65.77,125300.0,46.7589,46.7661,46.7021,46.7518,125300.0
2013-02-20 13:30:00,65.76,65.8,65.67,65.74,120000.0,46.7447,46.7732,46.6808,46.7305,120000.0
2013-02-20 13:40:00,65.74,65.77,65.68,65.7,106500.0,46.7305,46.7518,46.6879,46.7021,106500.0
2013-02-20 13:50:00,65.71,65.71,65.65,65.67,176900.0,46.7092,46.7092,46.6665,46.6808,176900.0
2013-02-20 14:00:00,65.66,65.78,65.54,65.78,401700.0,46.6736,46.7589,46.5883,46.7589,401700.0
2013-02-20 14:10:00,65.77,65.79,65.64,65.69,241900.0,46.7518,46.7661,46.6594,46.695,241900.0
2013-02-20 14:20:00,65.69,65.69,65.57,65.67,200600.0,46.695,46.695,46.6097,46.6808,200600.0
2013-02-20 14:30:00,65.65,65.69,65.56,65.66,277600.0,46.6665,46.695,46.6026,46.6736,277600.0
2013-02-20 14:40:00,65.66,65.66,64.49,65.5,369600.0,46.6736,46.6736,45.842,46.5599,369600.0
2013-02-20 14:50:00,65.49,65.53,65.37,65.44,539700.0,46.5528,46.5812,46.4675,46.5173,539700.0
2013-02-20 15:00:00,65.43,65.46,65.35,65.42,448400.0,46.5102,46.5315,46.4533,46.503,448400.0
2013-02-20 15:10:00,65.41,65.49,65.33,65.43,404600.0,46.4959,46.5528,46.4391,46.5102,404600.0
2013-02-20 15:20:00,65.43,65.44,65.3,65.4,324500.0,46.5102,46.5173,46.4177,46.4888,324500.0
2013-02-20 15:30:00,65.39,65.5,65.32,65.41,424300.0,46.4817,46.5599,46.432,46.4959,424300.0
2013-02-20 15:40:00,65.42,65.46,65.34,65.39,396900.0,46.503,46.5315,46.4462,46.4817,396900.0
2013-02-20 15:50:00,65.39,65.39,65.27,65.27,851300.0,46.4817,46.4817,46.3964,46.3964,851300.0
2013-02-21 09:30:00,65.2,65.43,65.03,65.25,475500.0,46.3467,46.5102,46.2258,46.3822,475500.0
2013-02-21 09:40:00,65.25,65.28,64.85,64.9,599800.0,46.3822,46.4035,46.0979,46.1334,599800.0
2013-02-21 09:50:00,64.89,64.94,64.81,64.85,361800.0,46.1263,46.1618,46.0694,46.0979,361800.0
2013-02-21 10:00:00,64.85,64.89,64.59,64.88,343100.0,46.0979,46.1263,45.913,46.1192,343100.0
2013-02-21 10:10:00,64.88,64.97,64.76,64.78,271000.0,46.1192,46.1832,46.0339,46.0481,271000.0
2013-02-21 10:20:00,64.78,65.0,64.78,64.98,307600.0,46.0481,46.2045,46.0481,46.1903,307600.0
2013-02-21 10:30:00,64.99,64.99,64.88,64.9,289200.0,46.1974,46.1974,46.1192,46.1334,289200.0
2013-02-21 10:40:00,64.9,64.99,64.87,64.95,336600.0,46.1334,46.1974,46.1121,46.1689,336600.0
2013-02-21 10:50:00,64.95,64.95,64.81,64.91,274600.0,46.1689,46.1689,46.0694,46.1405,274600.0
2013-02-21 11:00:00,64.92,64.94,64.74,64.8,278500.0,46.1476,46.1618,46.0197,46.0623,278500.0
2013-02-21 11:10:00,64.8,64.81,64.72,64.73,210600.0,46.0623,46.0694,46.0055,46.0126,210600.0
2013-02-21 11:20:00,64.72,64.77,64.67,64.67,153800.0,46.0055,46.041,45.9699,45.9699,153800.0
2013-02-21 11:30:00,64.69,64.71,64.57,64.67,110100.0,45.9841,45.9983,45.8988,45.9699,110100.0
2013-02-21 11:40:00,64.68,64.68,64.54,64.6,113200.0,45.977,45.977,45.8775,45.9202,113200.0
2013-02-21 11:50:00,64.6,64.63,64.54,64.63,146600.0,45.9202,45.9415,45.8775,45.9415,146600.0
2013-02-21 12:00:00,64.62,64.67,64.54,64.55,107600.0,45.9344,45.9699,45.8775,45.8846,107600.0
2013-02-21 12:10:00,64.55,64.58,64.47,64.54,286100.0,45.8846,45.9059,45.8277,45.8775,286100.0
2013-02-21 12:20:00,64.53,64.58,64.48,64.5,168200.0,45.8704,45.9059,45.8349,45.8491,168200.0
2013-02-21 12:30:00,64.5,64.53,64.36,64.38,247500.0,45.8491,45.8704,45.7496,45.7638,247500.0
2013-02-21 12:40:00,64.39,64.47,64.39,64.45,305900.0,45.7709,45.8277,45.7709,45.8135,305900.0
2013-02-21 12:50:00,64.45,64.51,64.36,64.5,252000.0,45.8135,45.8562,45.7496,45.8491,252000.0
2013-02-21 13:00:00,64.49,64.67,64.49,64.62,197600.0,45.842,45.9699,45.842,45.9344,197600.0
2013-02-21 13:10:00,64.62,64.64,64.54,64.6,183600.0,45.9344,45.9486,45.8775,45.9202,183600.0
2013-02-21 13:20:00,64.58,64.61,64.48,64.5,120000.0,45.9059,45.9273,45.8349,45.8491,120000.0
2013-02-21 13:30:00,64.51,64.58,64.47,64.57,162300.0,45.8562,45.9059,45.8277,45.8988,162300.0
2013-02-21 13:40:00,64.56,64.58,64.44,64.45,77300.0,45.8917,45.9059,45.8064,45.8135,77300.0
2013-02-21 13:50:00,64.46,64.47,64.4,64.46,103300.0,45.8206,45.8277,45.778,45.8206,103300.0
2013-02-21 14:00:00,64.46,64.5,64.35,64.36,145000.0,45.8206,45.8491,45.7424,45.7496,145000.0
2013-02-21 14:10:00,64.37,64.41,64.32,64.35,131300.0,45.7567,45.7851,45.7211,45.7424,131300.0
2013-02-21 14:20:00,64.35,64.43,64.34,64.43,166000.0,45.7424,45.7993,45.7353,45.7993,166000.0
2013-02-21 14:30:00,64.43,64.56,64.43,64.54,225900.0,45.7993,45.8917,45.7993,45.8775,225900.0
2013-02-21 14:40:00,64.54,64.62,64.5,64.59,241200.0,45.8775,45.9344,45.8491,45.913,241200.0
2013-02-21 14:50:00,64.58,64.68,64.55,64.65,211500.0,45.9059,45.977,45.8846,45.9557,211500.0
2013-02-21 15:00:00,64.65,64.86,64.6,64.82,383200.0,45.9557,46.105,45.9202,46.0765,383200.0
2013-02-21 15:10:00,64.83,64.89,64.78,64.78,254300.0,46.0836,46.1263,46.0481,46.0481,254300.0
2013-02-21 15:20:00,64.78,64.94,64.75,64.85,220400.0,46.0481,46.1618,46.0268,46.0979,220400.0
2013-02-21 15:30:00,64.85,64.88,64.79,64.82,237400.0,46.0979,46.1192,46.0552,46.0765,237400.0
2013-02-21 15:40:00,64.81,64.85,64.76,64.78,349200.0,46.0694,46.0979,46.0339,46.0481,349200.0
2013-02-21 15:50:00,64.77,65.0,64.73,64.81,926200.0,46.041,46.2045,46.0126,46.0694,926200.0
2013-02-22 09:30:00,65.2,65.3,65.1,65.22,361400.0,46.3467,46.4177,46.2756,46.3609,361400.0
2013-02-22 09:40:00,65.22,65.22,64.95,65.0,259700.0,46.3609,46.3609,46.1689,46.2045,259700.0
2013-02-22 09:50:00,65.0,65.1,64.86,65.03,122600.0,46.2045,46.2756,46.105,46.2258,122600.0
2013-02-22 10:00:00,65.04,65.19,64.94,65.1,143800.0,46.2329,46.3396,46.1618,46.2756,143800.0
2013-02-22 10:10:00,65.11,65.17,65.03,65.11,153600.0,46.2827,46.3253,46.2258,46.2827,153600.0
2013-02-22 10:20:00,65.13,65.22,65.05,65.07,205200.0,46.2969,46.3609,46.24,46.2543,205200.0
2013-02-22 10:30:00,65.07,65.07,64.85,64.86,208900.0,46.2543,46.2543,46.0979,46.105,208900.0
2013-02-22 10:40:00,64.87,64.97,64.8,64.84,177400.0,46.1121,46.1832,46.0623,46.0908,177400.0
2013-02-22 10:50:00,64.85,64.97,64.8,64.81,98700.0,46.0979,46.1832,46.0623,46.0694,98700.0
2013-02-22 11:00:00,64.81,64.9,64.79,64.89,63100.0,46.0694,46.1334,46.0552,46.1263,63100.0
2013-02-22 11:10:00,64.9,64.91,64.68,64.69,163200.0,46.1334,46.1405,45.977,45.9841,163200.0
2013-02-22 11:20:00,64.7,65.77,64.67,64.79,178800.0,45.9912,46.7518,45.9699,46.0552,178800.0
2013-02-22 11:30:00,64.79,64.81,64.73,64.8,79200.0,46.0552,46.0694,46.0126,46.0623,79200.0
2013-02-22 11:40:00,64.8,64.88,64.8,64.81,153100.0,46.0623,46.1192,46.0623,46.0694,153100.0
2013-02-22 11:50:00,64.8,64.93,64.78,64.93,110700.0,46.0623,46.1547,46.0481,46.1547,110700.0
2013-02-22 12:00:00,64.92,64.97,64.87,64.94,107000.0,46.1476,46.1832,46.1121,46.1618,107000.0
2013-02-22 12:10:00,64.94,64.94,64.87,64.89,81100.0,46.1618,46.1618,46.1121,46.1263,81100.0
2013-02-22 12:20:00,64.9,64.9,64.84,64.84,71600.0,46.1334,46.1334,46.0908,46.0908,71600.0
2013-02-22 12:30:00,64.85,64.92,64.83,64.9,65800.0,46.0979,46.1476,46.0836,46.1334,65800.0
2013-02-22 12:40:00,64.9,64.96,64.9,64.96,164600.0,46.1334,46.1761,46.1334,46.1761,164600.0
2013-02-22 12:50:00,64.96,65.06,64.96,65.0,164000.0,46.1761,46.2471,46.1761,46.2045,164000.0
2013-02-22 13:00:00,65.0,65.01,64.91,64.92,140400.0,46.2045,46.2116,46.1405,46.1476,140400.0
2013-02-22 13:10:00,64.92,64.94,64.9,64.92,94000.0,46.1476,46.1618,46.1334,46.1476,94000.0
2013-02-22 13:20:00,64.92,64.92,64.78,64.8,115800.0,46.1476,46.1476,46.0481,46.0623,115800.0
2013-02-22 13:30:00,64.79,64.91,64.78,64.91,103600.0,46.0552,46.1405,46.0481,46.1405,103600.0
2013-02-22 13:40:00,64.91,64.96,64.85,64.96,71600.0,46.1405,46.1761,46.0979,46.1761,71600.0
2013-02-22 13:50:00,64.95,64.99,64.87,64.88,115200.0,46.1689,46.1974,46.1121,46.1192,115200.0
2013-02-22 14:00:00,64.89,64.89,64.76,64.78,212500.0,46.1263,46.1263,46.0339,46.0481,212500.0
2013-02-22 14:10:00,64.78,64.82,64.76,64.81,88800.0,46.0481,46.0765,46.0339,46.0694,88800.0
2013-02-22 14:20:00,64.82,64.83,64.76,64.83,74100.0,46.0765,46.0836,46.0339,46.0836,74100.0
2013-02-22 14:30:00,64.82,64.87,64.79,64.83,144900.0,46.0765,46.1121,46.0552,46.0836,144900.0
2013-02-22 14:40:00,64.83,64.88,64.83,64.85,103200.0,46.0836,46.1192,46.0836,46.0979,103200.0
2013-02-22 14:50:00,64.85,64.9,64.84,64.88,83200.0,46.0979,46.1334,46.0908,46.1192,83200.0
2013-02-22 15:00:00,64.87,64.92,64.86,64.88,199500.0,46.1121,46.1476,46.105,46.1192,199500.0
2013-02-22 15:10:00,64.88,64.92,64.87,64.88,154900.0,46.1192,46.1476,46.1121,46.1192,154900.0
2013-02-22 15:20:00,64.88,64.89,64.81,64.87,223600.0,46.1192,46.1263,46.0694,46.1121,223600.0
2013-02-22 15:30:00,64.87,64.9,64.83,64.85,202700.0,46.1121,46.1334,46.0836,46.0979,202700.0
2013-02-22 15:40:00,64.86,64.87,64.8,64.87,344700.0,46.105,46.1121,46.0623,46.1121,344700.0
2013-02-22 15:50:00,64.87,64.96,64.86,64.93,532400.0,46.1121,46.1761,46.105,46.1547,532400.0
2013-02-25 09:30:00,65.41,66.08,65.22,65.94,719800.0,46.4959,46.9722,46.3609,46.8727,719800.0
2013-02-25 09:40:00,65.94,66.08,65.86,66.04,366200.0,46.8727,46.9722,46.8158,46.9438,366200.0
2013-02-25 09:50:00,66.03,66.49,66.03,66.41,584300.0,46.9367,47.2636,46.9367,47.2068,584300.0
2013-02-25 10:00:00,66.42,67.45,66.33,66.34,561000.0,47.2139,47.946,47.1499,47.157,561000.0
2013-02-25 10:10:00,66.33,66.42,66.29,66.34,395400.0,47.1499,47.2139,47.1215,47.157,395400.0
2013-02-25 10:20:00,66.34,66.37,66.0,66.06,483900.0,47.157,47.1783,46.9153,46.958,483900.0
2013-02-25 10:30:00,66.05,66.28,66.04,66.21,259800.0,46.9509,47.1144,46.9438,47.0646,259800.0
2013-02-25 10:40:00,66.2,66.3,65.95,66.03,342900.0,47.0575,47.1286,46.8798,46.9367,342900.0
2013-02-25 10:50:00,66.02,66.13,65.92,66.05,346400.0,46.9295,47.0077,46.8585,46.9509,346400.0
2013-02-25 11:00:00,66.05,66.2,65.89,66.14,259700.0,46.9509,47.0575,46.8371,47.0148,259700.0
2013-02-25 11:10:00,66.13,66.35,66.09,66.28,286900.0,47.0077,47.1641,46.9793,47.1144,286900.0
2013-02-25 11:20:00,66.28,66.4,66.2,66.33,187300.0,47.1144,47.1997,47.0575,47.1499,187300.0
2013-02-25 11:30:00,66.32,66.35,66.02,66.08,315600.0,47.1428,47.1641,46.9295,46.9722,315600.0
2013-02-25 11:40:00,66.08,66.12,65.95,65.96,203500.0,46.9722,47.0006,46.8798,46.8869,203500.0
2013-02-25 11:50:00,65.97,65.97,65.54,65.6,459000.0,46.894,46.894,46.5883,46.631,459000.0
2013-02-25 12:00:00,65.6,65.75,65.52,65.75,254000.0,46.631,46.7376,46.5741,46.7376,254000.0
2013-02-25 12:10:00,65.75,65.94,65.72,65.81,272400.0,46.7376,46.8727,46.7163,46.7803,272400.0
2013-02-25 12:20:00,65.82,66.0,65.79,65.97,209900.0,46.7874,46.9153,46.7661,46.894,209900.0
2013-02-25 12:30:00,65.96,65.98,65.79,65.91,189500.0,46.8869,46.9011,46.7661,46.8514,189500.0
2013-02-25 12:40:00,65.92,66.08,65.79,66.03,226700.0,46.8585,46.9722,46.7661,46.9367,226700.0
2013-02-25 12:50:00,66.02,66.1,65.93,65.97,164900.0,46.9295,46.9864,46.8656,46.894,164900.0
2013-02-25 13:00:00,65.97,66.05,65.85,65.89,127200.0,46.894,46.9509,46.8087,46.8371,127200.0
2013-02-25 13:10:00,65.88,65.96,65.87,65.88,103900.0,46.83,46.8869,46.8229,46.83,103900.0
2013-02-25 13:20:00,65.87,65.92,65.8,65.84,117700.0,46.8229,46.8585,46.7732,46.8016,117700.0
2013-02-25 13:30:00,65.84,65.84,65.69,65.75,147600.0,46.8016,46.8016,46.695,46.7376,147600.0
2013-02-25 13:40:00,65.74,65.77,65.62,65.73,149800.0,46.7305,46.7518,46.6452,46.7234,149800.0
2013-02-25 13:50:00,65.73,65.82,65.53,65.62,270600.0,46.7234,46.7874,46.5812,46.6452,270600.0
2013-02-25 14:00:00,65.62,65.62,65.34,65.54,273800.0,46.6452,46.6452,46.4462,46.5883,273800.0
2013-02-25 14:10:00,65.55,65.64,65.49,65.58,280900.0,46.5955,46.6594,46.5528,46.6168,280900.0
2013-02-25 14:20:00,65.58,65.59,65.46,65.55,113400.0,46.6168,46.6239,46.5315,46.5955,113400.0
2013-02-25 14:30:00,65.55,65.61,65.51,65.52,178100.0,46.5955,46.6381,46.567,46.5741,178100.0
2013-02-25 14:40:00,65.52,65.6,65.48,65.52,158000.0,46.5741,46.631,46.5457,46.5741,158000.0
2013-02-25 14:50:00,65.52,65.67,65.51,65.63,145500.0,46.5741,46.6808,46.567,46.6523,145500.0
2013-02-25 15:00:00,65.63,65.68,65.56,65.63,155800.0,46.6523,46.6879,46.6026,46.6523,155800.0
2013-02-25 15:10:00,65.63,65.69,65.34,65.34,342800.0,46.6523,46.695,46.4462,46.4462,342800.0
2013-02-25 15:20:00,65.34,65.4,65.24,65.28,310500.0,46.4462,46.4888,46.3751,46.4035,310500.0
2013-02-25 15:30:00,65.28,65.36,65.2,65.28,300300.0,46.4035,46.4604,46.3467,46.4035,300300.0
2013-02-25 15:40:00,65.27,65.3,65.05,65.05,432900.0,46.3964,46.4177,46.24,46.24,432900.0
2013-02-25 15:50:00,65.06,65.06,64.8,64.81,1070000.0,46.2471,46.2471,46.0623,46.0694,1070000.0
2013-02-26 09:30:00,64.97,65.5,64.97,65.47,711400.0,46.1832,46.5599,46.1832,46.5386,711400.0
2013-02-26 09:40:00,65.45,65.5,65.16,65.23,293700.0,46.5244,46.5599,46.3182,46.368,293700.0
2013-02-26 09:50:00,65.23,65.45,65.11,65.37,234600.0,46.368,46.5244,46.2827,46.4675,234600.0
2013-02-26 10:00:00,65.38,65.5,65.18,65.19,361100.0,46.4746,46.5599,46.3324,46.3396,361100.0
2013-02-26 10:10:00,65.19,65.25,65.02,65.25,318000.0,46.3396,46.3822,46.2187,46.3822,318000.0
2013-02-26 10:20:00,65.25,65.35,65.12,65.14,422400.0,46.3822,46.4533,46.2898,46.304,422400.0
2013-02-26 10:30:00,65.13,65.21,65.04,65.18,238900.0,46.2969,46.3538,46.2329,46.3324,238900.0
2013-02-26 10:40:00,65.19,65.28,65.07,65.27,263400.0,46.3396,46.4035,46.2543,46.3964,263400.0
2013-02-26 10:50:00,65.27,65.43,65.23,65.37,236500.0,46.3964,46.5102,46.368,46.4675,236500.0
2013-02-26 11:00:00,65.37,65.37,65.07,65.12,249500.0,46.4675,46.4675,46.2543,46.2898,249500.0
2013-02-26 11:10:00,65.11,65.34,65.07,65.28,321200.0,46.2827,46.4462,46.2543,46.4035,321200.0
2013-02-26 11:20:00,65.27,65.33,65.12,65.17,202900.0,46.3964,46.4391,46.2898,46.3253,202900.0
2013-02-26 11:30:00,65.17,65.3,65.12,65.17,175900.0,46.3253,46.4177,46.2898,46.3253,175900.0
2013-02-26 11:40:00,65.17,65.2,65.0,65.1,166900.0,46.3253,46.3467,46.2045,46.2756,166900.0
2013-02-26 11:50:00,65.11,65.18,65.04,65.09,163600.0,46.2827,46.3324,46.2329,46.2685,163600.0
2013-02-26 12:00:00,65.11,65.17,65.02,65.13,170500.0,46.2827,46.3253,46.2187,46.2969,170500.0
2013-02-26 12:10:00,65.14,65.15,64.99,65.0,112000.0,46.304,46.3111,46.1974,46.2045,112000.0
2013-02-26 12:20:00,65.0,65.18,64.99,65.16,139000.0,46.2045,46.3324,46.1974,46.3182,139000.0
2013-02-26 12:30:00,65.15,65.3,65.12,65.3,138200.0,46.3111,46.4177,46.2898,46.4177,138200.0
2013-02-26 12:40:00,65.29,65.3,65.21,65.25,98800.0,46.4106,46.4177,46.3538,46.3822,98800.0
2013-02-26 12:50:00,65.25,65.32,65.2,65.29,84500.0,46.3822,46.432,46.3467,46.4106,84500.0
2013-02-26 13:00:00,65.29,65.42,65.26,65.29,202600.0,46.4106,46.503,46.3893,46.4106,202600.0
2013-02-26 13:10:00,65.28,65.3,65.13,65.14,121800.0,46.4035,46.4177,46.2969,46.304,121800.0
2013-02-26 13:20:00,65.15,65.26,65.11,65.21,93100.0,46.3111,46.3893,46.2827,46.3538,93100.0
2013-02-26 13:30:00,65.2,65.34,65.17,65.31,302000.0,46.3467,46.4462,46.3253,46.4249,302000.0
2013-02-26 13:40:00,65.32,65.49,65.28,65.42,235900.0,46.432,46.5528,46.4035,46.503,235900.0
2013-02-26 13:50:00,65.43,65.54,65.4,65.4,328100.0,46.5102,46.5883,46.4888,46.4888,328100.0
2013-02-26 14:00:00,65.4,65.49,65.35,65.44,138800.0,46.4888,46.5528,46.4533,46.5173,138800.0
2013-02-26 14:10:00,65.43,65.46,65.3,65.33,114300.0,46.5102,46.5315,46.4177,46.4391,114300.0
2013-02-26 14:20:00,65.32,65.42,65.29,65.38,145000.0,46.432,46.503,46.4106,46.4746,145000.0
2013-02-26 14:30:00,65.39,65.48,65.36,65.39,188600.0,46.4817,46.5457,46.4604,46.4817,188600.0
2013-02-26 14:40:00,65.38,65.39,65.3,65.3,162300.0,46.4746,46.4817,46.4177,46.4177,162300.0
2013-02-26 14:50:00,65.31,65.39,65.28,65.3,174000.0,46.4249,46.4817,46.4035,46.4177,174000.0
2013-02-26 15:00:00,65.3,65.38,65.26,65.32,162800.0,46.4177,46.4746,46.3893,46.432,162800.0
2013-02-26 15:10:00,65.33,65.34,65.17,65.21,220800.0,46.4391,46.4462,46.3253,46.3538,220800.0
2013-02-26 15:20:00,65.22,65.33,65.18,65.33,180500.0,46.3609,46.4391,46.3324,46.4391,180500.0
2013-02-26 15:30:00,65.33,65.34,65.2,65.3,205100.0,46.4391,46.4462,46.3467,46.4177,205100.0
2013-02-26 15:40:00,65.3,65.44,65.28,65.37,240800.0,46.4177,46.5173,46.4035,46.4675,240800.0
2013-02-26 15:50:00,65.36,65.4,65.23,65.27,553500.0,46.4604,46.4888,46.368,46.3964,553500.0
2013-02-27 09:30:00,65.27,65.31,65.0,65.0,333700.0,46.3964,46.4249,46.2045,46.2045,333700.0
2013-02-27 09:40:00,65.01,65.17,65.0,65.06,226400.0,46.2116,46.3253,46.2045,46.2471,226400.0
2013-02-27 09:50:00,65.06,65.22,65.02,65.13,171100.0,46.2471,46.3609,46.2187,46.2969,171100.0
2013-02-27 10:00:00,65.13,65.22,65.04,65.11,195100.0,46.2969,46.3609,46.2329,46.2827,195100.0
2013-02-27 10:10:00,65.13,65.19,65.08,65.17,266700.0,46.2969,46.3396,46.2614,46.3253,266700.0
2013-02-27 10:20:00,65.16,65.34,65.15,65.25,238400.0,46.3182,46.4462,46.3111,46.3822,238400.0
2013-02-27 10:30:00,65.26,65.36,65.24,65.36,152000.0,46.3893,46.4604,46.3751,46.4604,152000.0
2013-02-27 10:40:00,65.36,65.46,65.26,65.28,251100.0,46.4604,46.5315,46.3893,46.4035,251100.0
2013-02-27 10:50:00,65.28,65.32,65.21,65.22,144300.0,46.4035,46.432,46.3538,46.3609,144300.0
2013-02-27 11:00:00,65.22,65.4,65.22,65.39,229600.0,46.3609,46.4888,46.3609,46.4817,229600.0
2013-02-27 11:10:00,65.39,65.46,65.36,65.37,236300.0,46.4817,46.5315,46.4604,46.4675,236300.0
2013-02-27 11:20:00,65.38,65.38,65.29,65.33,146800.0,46.4746,46.4746,46.4106,46.4391,146800.0
2013-02-27 11:30:00,65.33,65.36,65.25,65.35,138000.0,46.4391,46.4604,46.3822,46.4533,138000.0
2013-02-27 11:40:00,65.36,65.38,65.29,65.35,120100.0,46.4604,46.4746,46.4106,46.4533,120100.0
2013-02-27 11:50:00,65.35,65.35,65.18,65.22,189300.0,46.4533,46.4533,46.3324,46.3609,189300.0
2013-02-27 12:00:00,65.23,65.44,65.23,65.39,166000.0,46.368,46.5173,46.368,46.4817,166000.0
2013-02-27 12:10:00,65.39,65.43,65.32,65.41,140900.0,46.4817,46.5102,46.432,46.4959,140900.0
2013-02-27 12:20:00,65.41,65.64,65.41,65.63,304500.0,46.4959,46.6594,46.4959,46.6523,304500.0
2013-02-27 12:30:00,65.63,65.72,65.58,65.6,179600.0,46.6523,46.7163,46.6168,46.631,179600.0
2013-02-27 12:40:00,65.59,65.64,65.5,65.57,192600.0,46.6239,46.6594,46.5599,46.6097,192600.0
2013-02-27 12:50:00,65.56,65.63,65.47,65.56,211100.0,46.6026,46.6523,46.5386,46.6026,211100.0
2013-02-27 13:00:00,65.58,65.59,65.45,65.51,149300.0,46.6168,46.6239,46.5244,46.567,149300.0
2013-02-27 13:10:00,65.5,65.6,65.49,65.55,134800.0,46.5599,46.631,46.5528,46.5955,134800.0
2013-02-27 13:20:00,65.55,65.59,65.5,65.51,79100.0,46.5955,46.6239,46.5599,46.567,79100.0
2013-02-27 13:30:00,65.52,65.57,65.49,65.55,160000.0,46.5741,46.6097,46.5528,46.5955,160000.0
2013-02-27 13:40:00,65.55,65.56,65.44,65.44,111300.0,46.5955,46.6026,46.5173,46.5173,111300.0
2013-02-27 13:50:00,65.44,65.56,65.42,65.54,121300.0,46.5173,46.6026,46.503,46.5883,121300.0
2013-02-27 14:00:00,65.55,65.62,65.51,65.6,120700.0,46.5955,46.6452,46.567,46.631,120700.0
2013-02-27 14:10:00,65.59,65.73,65.59,65.72,184300.0,46.6239,46.7234,46.6239,46.7163,184300.0
2013-02-27 14:20:00,65.72,65.84,65.69,65.8,227700.0,46.7163,46.8016,46.695,46.7732,227700.0
2013-02-27 14:30:00,65.8,65.88,65.8,65.88,181900.0,46.7732,46.83,46.7732,46.83,181900.0
2013-02-27 14:40:00,65.88,66.01,65.83,66.0,280100.0,46.83,46.9224,46.7945,46.9153,280100.0
2013-02-27 14:50:00,66.01,66.06,65.9,66.03,334500.0,46.9224,46.958,46.8442,46.9367,334500.0
2013-02-27 15:00:00,66.03,66.03,65.95,66.02,145900.0,46.9367,46.9367,46.8798,46.9295,145900.0
2013-02-27 15:10:00,66.01,66.14,65.98,66.09,239300.0,46.9224,47.0148,46.9011,46.9793,239300.0
2013-02-27 15:20:00,66.1,66.15,66.0,66.02,257500.0,46.9864,47.022,46.9153,46.9295,257500.0
2013-02-27 15:30:00,66.02,66.07,66.0,66.05,203600.0,46.9295,46.9651,46.9153,46.9509,203600.0
2013-02-27 15:40:00,66.05,66.06,65.88,65.89,257100.0,46.9509,46.958,46.83,46.8371,257100.0
2013-02-27 15:50:00,65.89,65.92,65.63,65.64,746500.0,46.8371,46.8585,46.6523,46.6594,746500.0
2013-02-28 09:30:00,65.82,66.1,65.71,65.98,405700.0,46.7874,46.9864,46.7092,46.9011,405700.0
2013-02-28 09:40:00,65.98,66.04,65.8,65.83,329700.0,46.9011,46.9438,46.7732,46.7945,329700.0
2013-02-28 09:50:00,65.83,66.02,65.83,66.0,358300.0,46.7945,46.9295,46.7945,46.9153,358300.0
2013-02-28 10:00:00,66.01,66.13,65.95,66.06,354200.0,46.9224,47.0077,46.8798,46.958,354200.0
2013-02-28 10:10:00,66.06,66.17,65.99,66.09,244700.0,46.958,47.0362,46.9082,46.9793,244700.0
2013-02-28 10:20:00,66.09,66.22,66.04,66.07,186000.0,46.9793,47.0717,46.9438,46.9651,186000.0
2013-02-28 10:30:00,66.07,66.07,65.85,65.93,223700.0,46.9651,46.9651,46.8087,46.8656,223700.0
2013-02-28 10:40:00,65.93,65.94,65.81,65.88,264000.0,46.8656,46.8727,46.7803,46.83,264000.0
2013-02-28 10:50:00,65.88,65.92,65.8,65.89,193700.0,46.83,46.8585,46.7732,46.8371,193700.0
2013-02-28 11:00:00,65.89,66.05,65.86,66.03,237400.0,46.8371,46.9509,46.8158,46.9367,237400.0
2013-02-28 11:10:00,66.04,66.1,66.01,66.08,141900.0,46.9438,46.9864,46.9224,46.9722,141900.0
2013-02-28 11:20:00,66.07,66.15,65.99,66.07,227800.0,46.9651,47.022,46.9082,46.9651,227800.0
2013-02-28 11:30:00,66.07,66.07,65.87,65.9,350600.0,46.9651,46.9651,46.8229,46.8442,350600.0
2013-02-28 11:40:00,65.9,65.97,65.87,65.95,103600.0,46.8442,46.894,46.8229,46.8798,103600.0
2013-02-28 11:50:00,65.96,65.98,65.89,65.93,119000.0,46.8869,46.9011,46.8371,46.8656,119000.0
2013-02-28 12:00:00,65.94,65.97,65.91,65.94,97400.0,46.8727,46.894,46.8514,46.8727,97400.0
2013-02-28 12:10:00,65.93,65.94,65.8,65.85,133600.0,46.8656,46.8727,46.7732,46.8087,133600.0
2013-02-28 12:20:00,65.85,65.95,65.84,65.91,80200.0,46.8087,46.8798,46.8016,46.8514,80200.0
2013-02-28 12:30:00,65.91,65.97,65.88,65.94,76000.0,46.8514,46.894,46.83,46.8727,76000.0
2013-02-28 12:40:00,65.95,66.01,65.95,65.98,102500.0,46.8798,46.9224,46.8798,46.9011,102500.0
2013-02-28 12:50:00,65.98,65.99,65.92,65.94,92700.0,46.9011,46.9082,46.8585,46.8727,92700.0
2013-02-28 13:00:00,65.94,65.97,65.9,65.92,101700.0,46.8727,46.894,46.8442,46.8585,101700.0
2013-02-28 13:10:00,65.92,65.98,65.89,65.96,121600.0,46.8585,46.9011,46.8371,46.8869,121600.0
2013-02-28 13:20:00,65.97,66.06,65.96,66.02,154800.0,46.894,46.958,46.8869,46.9295,154800.0
2013-02-28 13:30:00,66.02,66.11,66.0,66.0,129900.0,46.9295,46.9935,46.9153,46.9153,129900.0
2013-02-28 13:40:00,66.01,66.09,66.0,66.08,92600.0,46.9224,46.9793,46.9153,46.9722,92600.0
2013-02-28 13:50:00,66.09,66.14,66.03,66.07,120800.0,46.9793,47.0148,46.9367,46.9651,120800.0
2013-02-28 14:00:00,66.06,66.13,66.05,66.12,82500.0,46.958,47.0077,46.9509,47.0006,82500.0
2013-02-28 14:10:00,66.12,66.16,66.09,66.09,156400.0,47.0006,47.0291,46.9793,46.9793,156400.0
2013-02-28 14:20:00,66.09,66.13,66.07,66.08,141700.0,46.9793,47.0077,46.9651,46.9722,141700.0
2013-02-28 14:30:00,66.09,66.15,65.96,65.99,164500.0,46.9793,47.022,46.8869,46.9082,164500.0
2013-02-28 14:40:00,65.99,66.0,65.89,65.97,203800.0,46.9082,46.9153,46.8371,46.894,203800.0
2013-02-28 14:50:00,65.96,66.03,65.94,65.98,148000.0,46.8869,46.9367,46.8727,46.9011,148000.0
2013-02-28 15:00:00,65.98,65.98,65.84,65.89,143500.0,46.9011,46.9011,46.8016,46.8371,143500.0
2013-02-28 15:10:00,65.89,65.91,65.78,65.81,137800.0,46.8371,46.8514,46.7589,46.7803,137800.0
2013-02-28 15:20:00,65.81,65.9,65.8,65.86,224300.0,46.7803,46.8442,46.7732,46.8158,224300.0
2013-02-28 15:30:00,65.86,65.91,65.81,65.86,225400.0,46.8158,46.8514,46.7803,46.8158,225400.0
2013-02-28 15:40:00,65.86,65.87,65.76,65.79,335000.0,46.8158,46.8229,46.7447,46.7661,335000.0
2013-02-28 15:50:00,65.79,65.83,65.61,65.62,738200.0,46.7661,46.7945,46.6381,46.6452,738200.0
2013-03-01 09:30:00,65.38,65.59,65.3,65.44,970300.0,46.4746,46.6239,46.4177,46.5173,970300.0
2013-03-01 09:40:00,65.4,65.42,65.16,65.35,576800.0,46.4888,46.503,46.3182,46.4533,576800.0
2013-03-01 09:50:00,65.35,65.47,65.3,65.46,278500.0,46.4533,46.5386,46.4177,46.5315,278500.0
2013-03-01 10:00:00,65.47,65.83,65.41,65.78,334300.0,46.5386,46.7945,46.4959,46.7589,334300.0
2013-03-01 10:10:00,65.78,65.93,65.75,65.88,403900.0,46.7589,46.8656,46.7376,46.83,403900.0
2013-03-01 10:20:00,65.88,65.93,65.78,65.93,218200.0,46.83,46.8656,46.7589,46.8656,218200.0
2013-03-01 10:30:00,65.92,66.02,65.9,65.98,277700.0,46.8585,46.9295,46.8442,46.9011,277700.0
2013-03-01 10:40:00,65.98,66.13,65.98,66.06,250000.0,46.9011,47.0077,46.9011,46.958,250000.0
2013-03-01 10:50:00,66.06,66.34,66.02,66.34,277500.0,46.958,47.157,46.9295,47.157,277500.0
2013-03-01 11:00:00,66.34,66.42,66.28,66.31,306300.0,47.157,47.2139,47.1144,47.1357,306300.0
2013-03-01 11:10:00,66.31,66.36,66.12,66.14,208200.0,47.1357,47.1712,47.0006,47.0148,208200.0
2013-03-01 11:20:00,66.15,66.27,66.11,66.17,209700.0,47.022,47.1073,46.9935,47.0362,209700.0
2013-03-01 11:30:00,66.16,66.2,66.1,66.14,148700.0,47.0291,47.0575,46.9864,47.0148,148700.0
2013-03-01 11:40:00,66.13,66.13,65.97,66.07,191700.0,47.0077,47.0077,46.894,46.9651,191700.0
2013-03-01 11:50:00,66.08,66.2,66.02,66.17,124800.0,46.9722,47.0575,46.9295,47.0362,124800.0
2013-03-01 12:00:00,66.17,66.33,66.17,66.31,170400.0,47.0362,47.1499,47.0362,47.1357,170400.0
2013-03-01 12:10:00,66.32,66.42,66.31,66.4,170400.0,47.1428,47.2139,47.1357,47.1997,170400.0
2013-03-01 12:20:00,66.4,66.48,66.33,66.4,187800.0,47.1997,47.2565,47.1499,47.1997,187800.0
2013-03-01 12:30:00,66.4,66.48,66.32,66.39,127400.0,47.1997,47.2565,47.1428,47.1926,127400.0
2013-03-01 12:40:00,66.4,66.43,66.34,66.35,129300.0,47.1997,47.221,47.157,47.1641,129300.0
2013-03-01 12:50:00,66.35,66.46,66.34,66.41,119700.0,47.1641,47.2423,47.157,47.2068,119700.0
2013-03-01 13:00:00,66.4,66.45,66.31,66.31,127100.0,47.1997,47.2352,47.1357,47.1357,127100.0
2013-03-01 13:10:00,66.31,66.42,66.25,66.3,139500.0,47.1357,47.2139,47.093,47.1286,139500.0
2013-03-01 13:20:00,66.3,66.37,66.26,66.36,121300.0,47.1286,47.1783,47.1001,47.1712,121300.0
2013-03-01 13:30:00,66.36,66.4,66.29,66.39,157700.0,47.1712,47.1997,47.1215,47.1926,157700.0
2013-03-01 13:40:00,66.39,66.4,66.27,66.27,104800.0,47.1926,47.1997,47.1073,47.1073,104800.0
2013-03-01 13:50:00,66.27,66.43,66.25,66.41,170800.0,47.1073,47.221,47.093,47.2068,170800.0
2013-03-01 14:00:00,66.42,66.6,66.42,66.58,280800.0,47.2139,47.3418,47.2139,47.3276,280800.0
2013-03-01 14:10:00,66.57,66.65,66.57,66.6,221200.0,47.3205,47.3774,47.3205,47.3418,221200.0
2013-03-01 14:20:00,66.61,66.65,66.47,66.5,216200.0,47.3489,47.3774,47.2494,47.2707,216200.0
2013-03-01 14:30:00,66.5,66.64,66.48,66.56,205500.0,47.2707,47.3703,47.2565,47.3134,205500.0
2013-03-01 14:40:00,66.56,66.6,66.47,66.5,148700.0,47.3134,47.3418,47.2494,47.2707,148700.0
2013-03-01 14:50:00,66.49,66.5,66.4,66.5,185000.0,47.2636,47.2707,47.1997,47.2707,185000.0
2013-03-01 15:00:00,66.5,66.55,66.43,66.44,218000.0,47.2707,47.3063,47.221,47.2281,218000.0
2013-03-01 15:10:00,66.44,66.57,66.44,66.49,207800.0,47.2281,47.3205,47.2281,47.2636,207800.0
2013-03-01 15:20:00,66.49,66.5,66.41,66.41,223200.0,47.2636,47.2707,47.2068,47.2068,223200.0
2013-03-01 15:30:00,66.42,66.46,66.36,66.4,387200.0,47.2139,47.2423,47.1712,47.1997,387200.0
2013-03-01 15:40:00,66.4,66.42,66.31,66.32,455100.0,47.1997,47.2139,47.1357,47.1428,455100.0
2013-03-01 15:50:00,66.32,66.35,66.18,66.3,909700.0,47.1428,47.1641,47.0433,47.1286,909700.0
2013-03-04 09:30:00,66.09,66.22,65.86,66.21,616300.0,46.9793,47.0717,46.8158,47.0646,616300.0
2013-03-04 09:40:00,66.23,66.52,66.22,66.3,395500.0,47.0788,47.285,47.0717,47.1286,395500.0
2013-03-04 09:50:00,66.3,66.49,66.28,66.43,278400.0,47.1286,47.2636,47.1144,47.221,278400.0
2013-03-04 10:00:00,66.43,66.48,66.36,66.47,202200.0,47.221,47.2565,47.1712,47.2494,202200.0
2013-03-04 10:10:00,66.47,66.48,66.33,66.39,231300.0,47.2494,47.2565,47.1499,47.1926,231300.0
2013-03-04 10:20:00,66.4,66.42,66.34,66.36,168900.0,47.1997,47.2139,47.157,47.1712,168900.0
2013-03-04 10:30:00,66.36,66.39,66.24,66.39,219000.0,47.1712,47.1926,47.0859,47.1926,219000.0
2013-03-04 10:40:00,66.39,66.51,66.39,66.5,154800.0,47.1926,47.2779,47.1926,47.2707,154800.0
2013-03-04 10:50:00,66.5,66.57,66.49,66.56,161700.0,47.2707,47.3205,47.2636,47.3134,161700.0
2013-03-04 11:00:00,66.56,66.56,66.42,66.42,148600.0,47.3134,47.3134,47.2139,47.2139,148600.0
2013-03-04 11:10:00,66.44,66.54,66.39,66.54,111700.0,47.2281,47.2992,47.1926,47.2992,111700.0
2013-03-04 11:20:00,66.54,66.65,66.51,66.57,196800.0,47.2992,47.3774,47.2779,47.3205,196800.0
2013-03-04 11:30:00,66.56,66.61,66.44,66.51,90100.0,47.3134,47.3489,47.2281,47.2779,90100.0
2013-03-04 11:40:00,66.51,66.52,66.41,66.42,79900.0,47.2779,47.285,47.2068,47.2139,79900.0
2013-03-04 11:50:00,66.42,66.45,66.38,66.38,63000.0,47.2139,47.2352,47.1854,47.1854,63000.0
2013-03-04 12:00:00,66.38,66.44,66.36,66.41,128500.0,47.1854,47.2281,47.1712,47.2068,128500.0
2013-03-04 12:10:00,66.41,66.43,66.34,66.34,126200.0,47.2068,47.221,47.157,47.157,126200.0
2013-03-04 12:20:00,66.34,66.35,66.19,66.19,205100.0,47.157,47.1641,47.0504,47.0504,205100.0
2013-03-04 12:30:00,66.19,66.3,66.14,66.3,275800.0,47.0504,47.1286,47.0148,47.1286,275800.0
2013-03-04 12:40:00,66.3,66.32,66.25,66.32,87900.0,47.1286,47.1428,47.093,47.1428,87900.0
2013-03-04 12:50:00,66.31,66.36,66.3,66.33,70700.0,47.1357,47.1712,47.1286,47.1499,70700.0
2013-03-04 13:00:00,66.34,66.34,66.22,66.28,92500.0,47.157,47.157,47.0717,47.1144,92500.0
2013-03-04 13:10:00,66.28,66.34,66.25,66.33,54900.0,47.1144,47.157,47.093,47.1499,54900.0
2013-03-04 13:20:00,66.34,66.51,66.34,66.5,146900.0,47.157,47.2779,47.157,47.2707,146900.0
2013-03-04 13:30:00,66.52,66.54,66.47,66.49,114100.0,47.285,47.2992,47.2494,47.2636,114100.0
2013-03-04 13:40:00,66.5,66.52,66.46,66.5,105000.0,47.2707,47.285,47.2423,47.2707,105000.0
2013-03-04 13:50:00,66.5,66.51,66.38,66.39,101000.0,47.2707,47.2779,47.1854,47.1926,101000.0
2013-03-04 14:00:00,66.4,66.4,66.32,66.34,97400.0,47.1997,47.1997,47.1428,47.157,97400.0
2013-03-04 14:10:00,66.34,66.35,66.2,66.22,185500.0,47.157,47.1641,47.0575,47.0717,185500.0
2013-03-04 14:20:00,66.22,66.42,66.21,66.39,238300.0,47.0717,47.2139,47.0646,47.1926,238300.0
2013-03-04 14:30:00,66.39,66.4,66.33,66.36,103800.0,47.1926,47.1997,47.1499,47.1712,103800.0
2013-03-04 14:40:00,66.35,66.41,66.33,66.38,166200.0,47.1641,47.2068,47.1499,47.1854,166200.0
2013-03-04 14:50:00,66.37,66.47,66.35,66.44,178500.0,47.1783,47.2494,47.1641,47.2281,178500.0
2013-03-04 15:00:00,66.44,66.45,66.38,66.39,255600.0,47.2281,47.2352,47.1854,47.1926,255600.0
2013-03-04 15:10:00,66.39,66.43,66.38,66.39,198400.0,47.1926,47.221,47.1854,47.1926,198400.0
2013-03-04 15:20:00,66.38,66.41,66.32,66.39,217400.0,47.1854,47.2068,47.1428,47.1926,217400.0
2013-03-04 15:30:00,66.4,66.52,66.38,66.48,241800.0,47.1997,47.285,47.1854,47.2565,241800.0
2013-03-04 15:40:00,66.47,66.55,66.44,66.55,208600.0,47.2494,47.3063,47.2281,47.3063,208600.0
2013-03-04 15:50:00,66.54,66.64,66.51,66.64,603900.0,47.2992,47.3703,47.2779,47.3703,603900.0
2013-03-05 09:30:00,67.55,68.5,67.51,68.31,2487200.0,48.0171,48.6924,47.9887,48.5574,2487200.0
2013-03-05 09:40:00,68.3,68.45,68.05,68.18,953200.0,48.5503,48.6569,48.3725,48.465,953200.0
2013-03-05 09:50:00,68.18,68.19,67.89,67.89,762000.0,48.465,48.4721,48.2588,48.2588,762000.0
2013-03-05 10:00:00,67.9,68.02,67.77,67.95,587400.0,48.2659,48.3512,48.1735,48.3015,587400.0
2013-03-05 10:10:00,67.96,68.0,67.91,67.98,516600.0,48.3086,48.337,48.273,48.3228,516600.0
2013-03-05 10:20:00,67.98,68.05,67.89,68.05,566200.0,48.3228,48.3725,48.2588,48.3725,566200.0
2013-03-05 10:30:00,68.05,68.2,68.04,68.2,440800.0,48.3725,48.4792,48.3654,48.4792,440800.0
2013-03-05 10:40:00,68.2,68.24,67.94,68.03,501500.0,48.4792,48.5076,48.2944,48.3583,501500.0
2013-03-05 10:50:00,68.04,68.07,67.92,67.95,265400.0,48.3654,48.3868,48.2801,48.3015,265400.0
2013-03-05 11:00:00,67.95,67.97,67.72,67.86,456400.0,48.3015,48.3157,48.138,48.2375,456400.0
2013-03-05 11:10:00,67.86,67.98,67.81,67.83,202600.0,48.2375,48.3228,48.2019,48.2162,202600.0
2013-03-05 11:20:00,67.83,67.89,67.78,67.86,166900.0,48.2162,48.2588,48.1806,48.2375,166900.0
2013-03-05 11:30:00,67.87,67.99,67.87,67.97,228600.0,48.2446,48.3299,48.2446,48.3157,228600.0
2013-03-05 11:40:00,67.98,68.12,67.97,68.12,254800.0,48.3228,48.4223,48.3157,48.4223,254800.0
2013-03-05 11:50:00,68.12,68.19,68.1,68.15,211900.0,48.4223,48.4721,48.4081,48.4436,211900.0
2013-03-05 12:00:00,68.15,68.17,67.98,68.05,277800.0,48.4436,48.4578,48.3228,48.3725,277800.0
2013-03-05 12:10:00,68.05,68.08,67.92,67.94,161800.0,48.3725,48.3939,48.2801,48.2944,161800.0
2013-03-05 12:20:00,67.93,67.97,67.9,67.91,132100.0,48.2872,48.3157,48.2659,48.273,132100.0
2013-03-05 12:30:00,67.91,68.02,67.9,67.98,162300.0,48.273,48.3512,48.2659,48.3228,162300.0
2013-03-05 12:40:00,67.98,67.99,67.83,67.9,128100.0,48.3228,48.3299,48.2162,48.2659,128100.0
2013-03-05 12:50:00,67.9,67.93,67.81,67.87,171500.0,48.2659,48.2872,48.2019,48.2446,171500.0
2013-03-05 13:00:00,67.86,67.89,67.8,67.81,111200.0,48.2375,48.2588,48.1948,48.2019,111200.0
2013-03-05 13:10:00,67.81,67.89,67.79,67.88,139000.0,48.2019,48.2588,48.1877,48.2517,139000.0
2013-03-05 13:20:00,67.87,68.0,67.87,67.94,275800.0,48.2446,48.337,48.2446,48.2944,275800.0
2013-03-05 13:30:00,67.95,68.08,67.91,68.03,297200.0,48.3015,48.3939,48.273,48.3583,297200.0
2013-03-05 13:40:00,68.04,68.04,67.92,67.94,129700.0,48.3654,48.3654,48.2801,48.2944,129700.0
2013-03-05 13:50:00,67.95,67.98,67.88,67.92,163900.0,48.3015,48.3228,48.2517,48.2801,163900.0
2013-03-05 14:00:00,67.91,67.94,67.84,67.89,171100.0,48.273,48.2944,48.2233,48.2588,171100.0
2013-03-05 14:10:00,67.9,67.93,67.85,67.9,146500.0,48.2659,48.2872,48.2304,48.2659,146500.0
2013-03-05 14:20:00,67.9,67.92,67.77,67.79,117300.0,48.2659,48.2801,48.1735,48.1877,117300.0
2013-03-05 14:30:00,67.78,67.83,67.73,67.78,150800.0,48.1806,48.2162,48.1451,48.1806,150800.0
2013-03-05 14:40:00,67.78,67.88,67.75,67.84,137600.0,48.1806,48.2517,48.1593,48.2233,137600.0
2013-03-05 14:50:00,67.83,67.84,67.74,67.79,132000.0,48.2162,48.2233,48.1522,48.1877,132000.0
2013-03-05 15:00:00,67.8,67.86,67.7,67.83,231800.0,48.1948,48.2375,48.1238,48.2162,231800.0
2013-03-05 15:10:00,67.82,67.85,67.75,67.79,189000.0,48.2091,48.2304,48.1593,48.1877,189000.0
2013-03-05 15:20:00,67.8,67.92,67.75,67.87,351200.0,48.1948,48.2801,48.1593,48.2446,351200.0
2013-03-05 15:30:00,67.87,67.99,67.84,67.91,407700.0,48.2446,48.3299,48.2233,48.273,407700.0
2013-03-05 15:40:00,67.91,68.09,67.91,68.0,519400.0,48.273,48.401,48.273,48.337,519400.0
2013-03-05 15:50:00,68.0,68.02,67.84,67.98,779700.0,48.337,48.3512,48.2233,48.3228,779700.0
2013-03-06 09:30:00,67.48,67.52,66.51,66.54,1713800.0,48.1472,48.1758,47.4551,47.4765,1713800.0
2013-03-06 09:40:00,66.54,66.58,66.22,66.27,1324400.0,47.4765,47.5051,47.2482,47.2839,1324400.0
2013-03-06 09:50:00,66.29,66.61,66.28,66.46,715000.0,47.2982,47.5265,47.291,47.4195,715000.0
2013-03-06 10:00:00,66.46,66.61,66.41,66.52,586000.0,47.4195,47.5265,47.3838,47.4623,586000.0
2013-03-06 10:10:00,66.52,66.55,66.38,66.38,492200.0,47.4623,47.4837,47.3624,47.3624,492200.0
2013-03-06 10:20:00,66.38,66.65,66.35,66.55,561900.0,47.3624,47.555,47.341,47.4837,561900.0
2013-03-06 10:30:00,66.55,66.69,66.41,66.61,419400.0,47.4837,47.5836,47.3838,47.5265,419400.0
2013-03-06 10:40:00,66.61,66.94,66.59,66.93,898600.0,47.5265,47.7619,47.5122,47.7548,898600.0
2013-03-06 10:50:00,66.92,66.95,66.72,66.73,568800.0,47.7477,47.7691,47.605,47.6121,568800.0
2013-03-06 11:00:00,66.73,66.93,66.73,66.91,559000.0,47.6121,47.7548,47.6121,47.7405,559000.0
2013-03-06 11:10:00,66.91,66.99,66.87,66.97,330100.0,47.7405,47.7976,47.712,47.7834,330100.0
2013-03-06 11:20:00,66.95,66.96,66.74,66.75,334100.0,47.7691,47.7762,47.6192,47.6264,334100.0
2013-03-06 11:30:00,66.75,66.81,66.71,66.78,421300.0,47.6264,47.6692,47.5978,47.6478,421300.0
2013-03-06 11:40:00,66.78,66.78,66.63,66.66,333500.0,47.6478,47.6478,47.5408,47.5622,333500.0
2013-03-06 11:50:00,66.65,66.69,66.56,66.68,243800.0,47.555,47.5836,47.4908,47.5764,243800.0
2013-03-06 12:00:00,66.67,66.71,66.61,66.66,200100.0,47.5693,47.5978,47.5265,47.5622,200100.0
2013-03-06 12:10:00,66.67,66.7,66.61,66.64,448500.0,47.5693,47.5907,47.5265,47.5479,448500.0
2013-03-06 12:20:00,66.64,66.7,66.6,66.62,249700.0,47.5479,47.5907,47.5194,47.5336,249700.0
2013-03-06 12:30:00,66.63,66.7,66.58,66.68,189400.0,47.5408,47.5907,47.5051,47.5764,189400.0
2013-03-06 12:40:00,66.69,66.77,66.66,66.76,167900.0,47.5836,47.6407,47.5622,47.6335,167900.0
2013-03-06 12:50:00,66.76,66.77,66.66,66.66,150800.0,47.6335,47.6407,47.5622,47.5622,150800.0
2013-03-06 13:00:00,66.66,66.7,66.61,66.7,110400.0,47.5622,47.5907,47.5265,47.5907,110400.0
2013-03-06 13:10:00,66.69,66.7,66.65,66.69,134200.0,47.5836,47.5907,47.555,47.5836,134200.0
2013-03-06 13:20:00,66.69,66.71,66.61,66.67,145000.0,47.5836,47.5978,47.5265,47.5693,145000.0
2013-03-06 13:30:00,66.67,66.67,66.6,66.65,158200.0,47.5693,47.5693,47.5194,47.555,158200.0
2013-03-06 13:40:00,66.65,66.68,66.62,66.65,228700.0,47.555,47.5764,47.5336,47.555,228700.0
2013-03-06 13:50:00,66.65,66.65,66.59,66.62,110800.0,47.555,47.555,47.5122,47.5336,110800.0
2013-03-06 14:00:00,66.62,66.65,66.61,66.65,171700.0,47.5336,47.555,47.5265,47.555,171700.0
2013-03-06 14:10:00,66.65,66.65,66.56,66.58,213200.0,47.555,47.555,47.4908,47.5051,213200.0
2013-03-06 14:20:00,66.58,66.59,66.53,66.54,164700.0,47.5051,47.5122,47.4694,47.4765,164700.0
2013-03-06 14:30:00,66.53,66.61,66.51,66.59,284100.0,47.4694,47.5265,47.4551,47.5122,284100.0
2013-03-06 14:40:00,66.58,66.69,66.57,66.69,209900.0,47.5051,47.5836,47.498,47.5836,209900.0
2013-03-06 14:50:00,66.69,66.72,66.57,66.59,320000.0,47.5836,47.605,47.498,47.5122,320000.0
2013-03-06 15:00:00,66.59,66.67,66.58,66.64,331700.0,47.5122,47.5693,47.5051,47.5479,331700.0
2013-03-06 15:10:00,66.64,66.7,66.62,66.64,317800.0,47.5479,47.5907,47.5336,47.5479,317800.0
2013-03-06 15:20:00,66.64,66.67,66.62,66.63,312400.0,47.5479,47.5693,47.5336,47.5408,312400.0
2013-03-06 15:30:00,66.63,66.66,66.62,66.65,309700.0,47.5408,47.5622,47.5336,47.555,309700.0
2013-03-06 15:40:00,66.64,66.65,66.56,66.58,527600.0,47.5479,47.555,47.4908,47.5051,527600.0
2013-03-06 15:50:00,66.58,66.67,66.55,66.67,928600.0,47.5051,47.5693,47.4837,47.5693,928600.0
2013-03-07 09:30:00,66.97,67.1,66.41,66.78,631000.0,47.7834,47.8761,47.3838,47.6478,631000.0
2013-03-07 09:40:00,66.77,66.94,66.63,66.66,299300.0,47.6407,47.7619,47.5408,47.5622,299300.0
2013-03-07 09:50:00,66.65,66.71,66.44,66.45,372900.0,47.555,47.5978,47.4052,47.4123,372900.0
2013-03-07 10:00:00,66.44,66.58,66.42,66.57,363600.0,47.4052,47.5051,47.3909,47.498,363600.0
2013-03-07 10:10:00,66.58,66.67,66.56,66.6,329700.0,47.5051,47.5693,47.4908,47.5194,329700.0
2013-03-07 10:20:00,66.6,66.65,66.42,66.47,239600.0,47.5194,47.555,47.3909,47.4266,239600.0
2013-03-07 10:30:00,66.47,66.59,66.4,66.42,272000.0,47.4266,47.5122,47.3767,47.3909,272000.0
2013-03-07 10:40:00,66.42,66.61,66.42,66.52,190100.0,47.3909,47.5265,47.3909,47.4623,190100.0
2013-03-07 10:50:00,66.52,66.52,66.44,66.48,150400.0,47.4623,47.4623,47.4052,47.4337,150400.0
2013-03-07 11:00:00,66.48,66.67,66.48,66.6,192200.0,47.4337,47.5693,47.4337,47.5194,192200.0
2013-03-07 11:10:00,66.6,66.63,66.52,66.55,217900.0,47.5194,47.5408,47.4623,47.4837,217900.0
2013-03-07 11:20:00,66.54,66.7,66.52,66.68,168200.0,47.4765,47.5907,47.4623,47.5764,168200.0
2013-03-07 11:30:00,66.69,66.71,66.63,66.67,143700.0,47.5836,47.5978,47.5408,47.5693,143700.0
2013-03-07 11:40:00,66.67,66.72,66.65,66.69,182100.0,47.5693,47.605,47.555,47.5836,182100.0
2013-03-07 11:50:00,66.69,66.74,66.66,66.69,216500.0,47.5836,47.6192,47.5622,47.5836,216500.0
2013-03-07 12:00:00,66.69,66.77,66.69,66.72,181900.0,47.5836,47.6407,47.5836,47.605,181900.0
2013-03-07 12:10:00,66.72,66.74,66.68,66.73,132400.0,47.605,47.6192,47.5764,47.6121,132400.0
2013-03-07 12:20:00,66.73,66.76,66.67,66.75,143300.0,47.6121,47.6335,47.5693,47.6264,143300.0
2013-03-07 12:30:00,66.74,66.78,66.69,66.7,114300.0,47.6192,47.6478,47.5836,47.5907,114300.0
2013-03-07 12:40:00,66.7,66.75,66.64,66.74,87500.0,47.5907,47.6264,47.5479,47.6192,87500.0
2013-03-07 12:50:00,66.73,66.81,66.73,66.81,100700.0,47.6121,47.6692,47.6121,47.6692,100700.0
2013-03-07 13:00:00,66.8,66.86,66.74,66.76,117400.0,47.6621,47.7049,47.6192,47.6335,117400.0
2013-03-07 13:10:00,66.76,66.84,66.74,66.74,78000.0,47.6335,47.6906,47.6192,47.6192,78000.0
2013-03-07 13:20:00,66.74,66.79,66.74,66.78,109200.0,47.6192,47.6549,47.6192,47.6478,109200.0
2013-03-07 13:30:00,66.79,66.79,66.69,66.72,132400.0,47.6549,47.6549,47.5836,47.605,132400.0
2013-03-07 13:40:00,66.72,66.78,66.72,66.77,121300.0,47.605,47.6478,47.605,47.6407,121300.0
2013-03-07 13:50:00,66.77,66.79,66.75,66.77,98400.0,47.6407,47.6549,47.6264,47.6407,98400.0
2013-03-07 14:00:00,66.77,66.78,66.7,66.7,146300.0,47.6407,47.6478,47.5907,47.5907,146300.0
2013-03-07 14:10:00,66.7,66.77,66.66,66.76,219800.0,47.5907,47.6407,47.5622,47.6335,219800.0
2013-03-07 14:20:00,66.76,66.76,66.71,66.73,109900.0,47.6335,47.6335,47.5978,47.6121,109900.0
2013-03-07 14:30:00,66.73,66.76,66.69,66.71,164200.0,47.6121,47.6335,47.5836,47.5978,164200.0
2013-03-07 14:40:00,66.71,66.71,66.66,66.7,128600.0,47.5978,47.5978,47.5622,47.5907,128600.0
2013-03-07 14:50:00,66.7,66.76,66.69,66.71,110400.0,47.5907,47.6335,47.5836,47.5978,110400.0
2013-03-07 15:00:00,66.71,66.73,66.65,66.65,188100.0,47.5978,47.6121,47.555,47.555,188100.0
2013-03-07 15:10:00,66.64,66.65,66.58,66.62,214800.0,47.5479,47.555,47.5051,47.5336,214800.0
2013-03-07 15:20:00,66.62,66.65,66.54,66.63,257300.0,47.5336,47.555,47.4765,47.5408,257300.0
2013-03-07 15:30:00,66.62,66.78,66.62,66.7,348100.0,47.5336,47.6478,47.5336,47.5907,348100.0
2013-03-07 15:40:00,66.71,66.76,66.67,66.72,210600.0,47.5978,47.6335,47.5693,47.605,210600.0
2013-03-07 15:50:00,66.73,66.85,66.73,66.78,761400.0,47.6121,47.6977,47.6121,47.6478,761400.0
2013-03-08 09:30:00,67.34,67.45,66.53,67.02,657100.0,48.0473,48.1258,47.4694,47.819,657100.0
2013-03-08 09:40:00,67.02,67.04,66.71,66.77,375100.0,47.819,47.8333,47.5978,47.6407,375100.0
2013-03-08 09:50:00,66.76,66.8,66.68,66.7,236300.0,47.6335,47.6621,47.5764,47.5907,236300.0
2013-03-08 10:00:00,66.7,66.78,66.58,66.77,258700.0,47.5907,47.6478,47.5051,47.6407,258700.0
2013-03-08 10:10:00,66.77,67.79,66.68,66.77,280400.0,47.6407,48.3684,47.5764,47.6407,280400.0
2013-03-08 10:20:00,66.78,67.92,66.78,66.9,172300.0,47.6478,48.4612,47.6478,47.7334,172300.0
2013-03-08 10:30:00,66.9,66.9,66.77,66.83,271700.0,47.7334,47.7334,47.6407,47.6835,271700.0
2013-03-08 10:40:00,66.83,66.92,66.82,66.92,121400.0,47.6835,47.7477,47.6763,47.7477,121400.0
2013-03-08 10:50:00,66.92,67.0,66.88,66.96,187600.0,47.7477,47.8048,47.7191,47.7762,187600.0
2013-03-08 11:00:00,66.97,66.97,66.82,66.91,249600.0,47.7834,47.7834,47.6763,47.7405,249600.0
2013-03-08 11:10:00,66.9,67.0,66.89,66.98,129500.0,47.7334,47.8048,47.7263,47.7905,129500.0
2013-03-08 11:20:00,66.95,67.0,66.92,66.93,102400.0,47.7691,47.8048,47.7477,47.7548,102400.0
2013-03-08 11:30:00,66.93,66.98,66.9,66.95,143000.0,47.7548,47.7905,47.7334,47.7691,143000.0
2013-03-08 11:40:00,66.94,66.98,66.84,66.88,242700.0,47.7619,47.7905,47.6906,47.7191,242700.0
2013-03-08 11:50:00,66.88,66.9,66.84,66.87,52800.0,47.7191,47.7334,47.6906,47.712,52800.0
2013-03-08 12:00:00,66.88,66.9,66.83,66.85,117400.0,47.7191,47.7334,47.6835,47.6977,117400.0
2013-03-08 12:10:00,66.85,66.85,66.72,66.73,134000.0,47.6977,47.6977,47.605,47.6121,134000.0
2013-03-08 12:20:00,66.73,66.74,66.67,66.67,99300.0,47.6121,47.6192,47.5693,47.5693,99300.0
2013-03-08 12:30:00,66.67,66.71,66.64,66.68,87300.0,47.5693,47.5978,47.5479,47.5764,87300.0
2013-03-08 12:40:00,66.69,66.73,66.66,66.67,65200.0,47.5836,47.6121,47.5622,47.5693,65200.0
2013-03-08 12:50:00,66.67,66.71,66.66,66.69,50000.0,47.5693,47.5978,47.5622,47.5836,50000.0
2013-03-08 13:00:00,66.69,66.73,66.68,66.69,99700.0,47.5836,47.6121,47.5764,47.5836,99700.0
2013-03-08 13:10:00,66.7,66.74,66.66,66.73,86200.0,47.5907,47.6192,47.5622,47.6121,86200.0
2013-03-08 13:20:00,66.73,66.74,66.69,66.7,71100.0,47.6121,47.6192,47.5836,47.5907,71100.0
2013-03-08 13:30:00,66.7,66.74,66.68,66.72,72800.0,47.5907,47.6192,47.5764,47.605,72800.0
2013-03-08 13:40:00,66.73,66.73,66.66,66.69,106900.0,47.6121,47.6121,47.5622,47.5836,106900.0
2013-03-08 13:50:00,66.68,66.71,66.66,66.68,69000.0,47.5764,47.5978,47.5622,47.5764,69000.0
2013-03-08 14:00:00,66.68,66.72,66.65,66.66,71800.0,47.5764,47.605,47.555,47.5622,71800.0
2013-03-08 14:10:00,66.65,66.65,66.58,66.59,122000.0,47.555,47.555,47.5051,47.5122,122000.0
2013-03-08 14:20:00,66.59,66.6,66.54,66.56,166100.0,47.5122,47.5194,47.4765,47.4908,166100.0
2013-03-08 14:30:00,66.55,66.65,66.55,66.65,127100.0,47.4837,47.555,47.4837,47.555,127100.0
2013-03-08 14:40:00,66.65,66.65,66.56,66.56,99800.0,47.555,47.555,47.4908,47.4908,99800.0
2013-03-08 14:50:00,66.56,66.59,66.5,66.59,165600.0,47.4908,47.5122,47.448,47.5122,165600.0
2013-03-08 15:00:00,66.59,66.64,66.55,66.6,162500.0,47.5122,47.5479,47.4837,47.5194,162500.0
2013-03-08 15:10:00,66.6,66.61,66.57,66.61,110800.0,47.5194,47.5265,47.498,47.5265,110800.0
2013-03-08 15:20:00,66.6,66.62,66.56,66.57,137800.0,47.5194,47.5336,47.4908,47.498,137800.0
2013-03-08 15:30:00,66.57,66.6,66.5,66.53,359700.0,47.498,47.5194,47.448,47.4694,359700.0
2013-03-08 15:40:00,66.53,66.57,66.52,66.55,212600.0,47.4694,47.498,47.4623,47.4837,212600.0
2013-03-08 15:50:00,66.56,66.71,66.54,66.62,1408300.0,47.4908,47.5978,47.4765,47.5336,1408300.0
2013-03-11 09:30:00,66.72,66.93,66.59,66.62,330300.0,47.605,47.7548,47.5122,47.5336,330300.0
2013-03-11 09:40:00,66.63,66.64,66.31,66.53,268000.0,47.5408,47.5479,47.3124,47.4694,268000.0
2013-03-11 09:50:00,66.53,66.64,66.5,66.52,221400.0,47.4694,47.5479,47.448,47.4623,221400.0
2013-03-11 10:00:00,66.52,66.61,66.5,66.59,150200.0,47.4623,47.5265,47.448,47.5122,150200.0
2013-03-11 10:10:00,66.59,66.64,66.55,66.58,115600.0,47.5122,47.5479,47.4837,47.5051,115600.0
2013-03-11 10:20:00,66.57,66.61,66.52,66.53,97000.0,47.498,47.5265,47.4623,47.4694,97000.0
2013-03-11 10:30:00,66.53,66.61,66.52,66.58,103800.0,47.4694,47.5265,47.4623,47.5051,103800.0
2013-03-11 10:40:00,66.57,66.59,66.48,66.5,123000.0,47.498,47.5122,47.4337,47.448,123000.0
2013-03-11 10:50:00,66.51,66.51,66.45,66.47,89000.0,47.4551,47.4551,47.4123,47.4266,89000.0
2013-03-11 11:00:00,66.47,66.47,66.41,66.44,165600.0,47.4266,47.4266,47.3838,47.4052,165600.0
2013-03-11 11:10:00,66.45,66.46,66.4,66.45,143700.0,47.4123,47.4195,47.3767,47.4123,143700.0
2013-03-11 11:20:00,66.45,66.5,66.44,66.5,77900.0,47.4123,47.448,47.4052,47.448,77900.0
2013-03-11 11:30:00,66.5,66.51,66.48,66.51,132500.0,47.448,47.4551,47.4337,47.4551,132500.0
2013-03-11 11:40:00,66.51,66.54,66.46,66.5,178500.0,47.4551,47.4765,47.4195,47.448,178500.0
2013-03-11 11:50:00,66.5,66.53,66.5,66.51,66000.0,47.448,47.4694,47.448,47.4551,66000.0
2013-03-11 12:00:00,66.52,66.66,66.51,66.64,229900.0,47.4623,47.5622,47.4551,47.5479,229900.0
2013-03-11 12:10:00,66.63,66.68,66.61,66.61,107800.0,47.5408,47.5764,47.5265,47.5265,107800.0
2013-03-11 12:20:00,66.61,66.63,66.54,66.57,132800.0,47.5265,47.5408,47.4765,47.498,132800.0
2013-03-11 12:30:00,66.58,66.58,66.51,66.51,94400.0,47.5051,47.5051,47.4551,47.4551,94400.0
2013-03-11 12:40:00,66.51,66.53,66.49,66.5,95800.0,47.4551,47.4694,47.4409,47.448,95800.0
2013-03-11 12:50:00,66.51,66.56,66.5,66.55,57300.0,47.4551,47.4908,47.448,47.4837,57300.0
2013-03-11 13:00:00,66.55,66.63,66.54,66.61,133300.0,47.4837,47.5408,47.4765,47.5265,133300.0
2013-03-11 13:10:00,66.62,66.62,66.56,66.56,98300.0,47.5336,47.5336,47.4908,47.4908,98300.0
2013-03-11 13:20:00,66.56,66.69,66.56,66.68,85100.0,47.4908,47.5836,47.4908,47.5764,85100.0
2013-03-11 13:30:00,66.67,66.72,66.63,66.65,105200.0,47.5693,47.605,47.5408,47.555,105200.0
2013-03-11 13:40:00,66.65,66.65,66.58,66.59,72800.0,47.555,47.555,47.5051,47.5122,72800.0
2013-03-11 13:50:00,66.59,66.6,66.52,66.53,81600.0,47.5122,47.5194,47.4623,47.4694,81600.0
2013-03-11 14:00:00,66.52,66.56,66.5,66.56,106900.0,47.4623,47.4908,47.448,47.4908,106900.0
2013-03-11 14:10:00,66.56,66.61,66.55,66.58,68500.0,47.4908,47.5265,47.4837,47.5051,68500.0
2013-03-11 14:20:00,66.58,66.63,66.56,66.57,70500.0,47.5051,47.5408,47.4908,47.498,70500.0
2013-03-11 14:30:00,66.57,66.61,66.52,66.6,123600.0,47.498,47.5265,47.4623,47.5194,123600.0
2013-03-11 14:40:00,66.6,66.73,66.59,66.65,193900.0,47.5194,47.6121,47.5122,47.555,193900.0
2013-03-11 14:50:00,66.64,66.65,66.58,66.59,178400.0,47.5479,47.555,47.5051,47.5122,178400.0
2013-03-11 15:00:00,66.59,66.64,66.57,66.59,173600.0,47.5122,47.5479,47.498,47.5122,173600.0
2013-03-11 15:10:00,66.6,66.65,66.57,66.63,124000.0,47.5194,47.555,47.498,47.5408,124000.0
2013-03-11 15:20:00,66.63,66.69,66.62,66.63,177600.0,47.5408,47.5836,47.5336,47.5408,177600.0
2013-03-11 15:30:00,66.63,66.68,66.62,66.65,196800.0,47.5408,47.5764,47.5336,47.555,196800.0
2013-03-11 15:40:00,66.64,66.7,66.63,66.69,237300.0,47.5479,47.5907,47.5408,47.5836,237300.0
2013-03-11 15:50:00,66.69,66.73,66.66,66.7,608200.0,47.5836,47.6121,47.5622,47.5907,608200.0
2013-03-12 09:30:00,66.71,66.76,66.37,66.53,345300.0,47.5978,47.6335,47.3553,47.4694,345300.0
2013-03-12 09:40:00,66.52,66.8,66.45,66.7,250900.0,47.4623,47.6621,47.4123,47.5907,250900.0
2013-03-12 09:50:00,66.73,66.85,66.68,66.78,286400.0,47.6121,47.6977,47.5764,47.6478,286400.0
2013-03-12 10:00:00,66.78,66.79,66.66,66.7,166600.0,47.6478,47.6549,47.5622,47.5907,166600.0
2013-03-12 10:10:00,66.7,66.78,66.69,66.74,216100.0,47.5907,47.6478,47.5836,47.6192,216100.0
2013-03-12 10:20:00,66.75,66.86,66.72,66.8,190000.0,47.6264,47.7049,47.605,47.6621,190000.0
2013-03-12 10:30:00,66.8,66.85,66.76,66.79,248000.0,47.6621,47.6977,47.6335,47.6549,248000.0
2013-03-12 10:40:00,66.78,66.83,66.69,66.71,332200.0,47.6478,47.6835,47.5836,47.5978,332200.0
2013-03-12 10:50:00,66.72,66.8,66.7,66.77,127100.0,47.605,47.6621,47.5907,47.6407,127100.0
2013-03-12 11:00:00,66.76,66.79,66.55,66.57,382700.0,47.6335,47.6549,47.4837,47.498,382700.0
2013-03-12 11:10:00,66.57,66.73,66.57,66.64,236100.0,47.498,47.6121,47.498,47.5479,236100.0
2013-03-12 11:20:00,66.63,66.66,66.43,66.47,204300.0,47.5408,47.5622,47.3981,47.4266,204300.0
2013-03-12 11:30:00,66.47,66.54,66.46,66.5,189200.0,47.4266,47.4765,47.4195,47.448,189200.0
2013-03-12 11:40:00,66.5,66.55,66.42,66.52,203900.0,47.448,47.4837,47.3909,47.4623,203900.0
2013-03-12 11:50:00,66.53,66.67,66.52,66.63,107400.0,47.4694,47.5693,47.4623,47.5408,107400.0
2013-03-12 12:00:00,66.62,66.63,66.56,66.62,109700.0,47.5336,47.5408,47.4908,47.5336,109700.0
2013-03-12 12:10:00,66.61,66.63,66.57,66.59,93100.0,47.5265,47.5408,47.498,47.5122,93100.0
2013-03-12 12:20:00,66.58,66.6,66.55,66.57,113500.0,47.5051,47.5194,47.4837,47.498,113500.0
2013-03-12 12:30:00,66.58,66.7,66.56,66.67,180400.0,47.5051,47.5907,47.4908,47.5693,180400.0
2013-03-12 12:40:00,66.67,66.77,66.62,66.75,167900.0,47.5693,47.6407,47.5336,47.6264,167900.0
2013-03-12 12:50:00,66.76,66.87,66.76,66.81,201000.0,47.6335,47.712,47.6335,47.6692,201000.0
2013-03-12 13:00:00,66.81,66.86,66.79,66.84,159100.0,47.6692,47.7049,47.6549,47.6906,159100.0
2013-03-12 13:10:00,66.83,66.86,66.8,66.81,113400.0,47.6835,47.7049,47.6621,47.6692,113400.0
2013-03-12 13:20:00,66.8,66.81,66.73,66.74,128200.0,47.6621,47.6692,47.6121,47.6192,128200.0
2013-03-12 13:30:00,66.73,66.74,66.69,66.74,126900.0,47.6121,47.6192,47.5836,47.6192,126900.0
2013-03-12 13:40:00,66.74,66.8,66.72,66.76,195600.0,47.6192,47.6621,47.605,47.6335,195600.0
2013-03-12 13:50:00,66.76,66.78,66.69,66.72,113400.0,47.6335,47.6478,47.5836,47.605,113400.0
2013-03-12 14:00:00,66.72,66.74,66.67,66.69,114800.0,47.605,47.6192,47.5693,47.5836,114800.0
2013-03-12 14:10:00,66.69,66.77,66.66,66.76,208300.0,47.5836,47.6407,47.5622,47.6335,208300.0
2013-03-12 14:20:00,66.76,66.76,66.67,66.72,166800.0,47.6335,47.6335,47.5693,47.605,166800.0
2013-03-12 14:30:00,66.73,66.77,66.7,66.71,134800.0,47.6121,47.6407,47.5907,47.5978,134800.0
2013-03-12 14:40:00,66.72,66.77,66.7,66.75,128200.0,47.605,47.6407,47.5907,47.6264,128200.0
2013-03-12 14:50:00,66.76,66.79,66.73,66.73,118600.0,47.6335,47.6549,47.6121,47.6121,118600.0
2013-03-12 15:00:00,66.73,66.81,66.73,66.8,127700.0,47.6121,47.6692,47.6121,47.6621,127700.0
2013-03-12 15:10:00,66.79,66.9,66.79,66.9,254200.0,47.6549,47.7334,47.6549,47.7334,254200.0
2013-03-12 15:20:00,66.9,67.03,66.87,66.98,289400.0,47.7334,47.8262,47.712,47.7905,289400.0
2013-03-12 15:30:00,66.98,67.05,66.95,67.01,182400.0,47.7905,47.8404,47.7691,47.8119,182400.0
2013-03-12 15:40:00,67.02,67.04,66.92,66.92,283700.0,47.819,47.8333,47.7477,47.7477,283700.0
2013-03-12 15:50:00,66.92,67.09,66.92,67.04,582400.0,47.7477,47.869,47.7477,47.8333,582400.0
2013-03-13 09:30:00,67.08,67.5,66.85,66.98,328600.0,47.8618,48.1615,47.6977,47.7905,328600.0
2013-03-13 09:40:00,66.97,66.97,66.71,66.82,162700.0,47.7834,47.7834,47.5978,47.6763,162700.0
2013-03-13 09:50:00,66.82,66.97,66.77,66.97,118400.0,47.6763,47.7834,47.6407,47.7834,118400.0
2013-03-13 10:00:00,66.97,67.0,66.77,66.8,173800.0,47.7834,47.8048,47.6407,47.6621,173800.0
2013-03-13 10:10:00,66.8,66.94,66.79,66.81,177700.0,47.6621,47.7619,47.6549,47.6692,177700.0
2013-03-13 10:20:00,66.81,66.87,66.73,66.84,228400.0,47.6692,47.712,47.6121,47.6906,228400.0
2013-03-13 10:30:00,66.84,67.0,66.81,66.98,127400.0,47.6906,47.8048,47.6692,47.7905,127400.0
2013-03-13 10:40:00,66.98,67.0,66.89,66.91,140400.0,47.7905,47.8048,47.7263,47.7405,140400.0
2013-03-13 10:50:00,66.91,66.93,66.84,66.92,82000.0,47.7405,47.7548,47.6906,47.7477,82000.0
2013-03-13 11:00:00,66.93,66.94,66.84,66.84,97500.0,47.7548,47.7619,47.6906,47.6906,97500.0
2013-03-13 11:10:00,66.83,66.9,66.81,66.81,113000.0,47.6835,47.7334,47.6692,47.6692,113000.0
2013-03-13 11:20:00,66.81,66.84,66.74,66.76,126100.0,47.6692,47.6906,47.6192,47.6335,126100.0
2013-03-13 11:30:00,66.76,66.89,66.73,66.84,155200.0,47.6335,47.7263,47.6121,47.6906,155200.0
2013-03-13 11:40:00,66.83,66.86,66.72,66.74,152500.0,47.6835,47.7049,47.605,47.6192,152500.0
2013-03-13 11:50:00,66.74,66.77,66.66,66.7,111100.0,47.6192,47.6407,47.5622,47.5907,111100.0
2013-03-13 12:00:00,66.7,66.86,66.7,66.81,127900.0,47.5907,47.7049,47.5907,47.6692,127900.0
2013-03-13 12:10:00,66.82,66.87,66.77,66.8,152200.0,47.6763,47.712,47.6407,47.6621,152200.0
2013-03-13 12:20:00,66.81,66.87,66.78,66.84,125800.0,47.6692,47.712,47.6478,47.6906,125800.0
2013-03-13 12:30:00,66.84,66.96,66.8,66.92,225300.0,47.6906,47.7762,47.6621,47.7477,225300.0
2013-03-13 12:40:00,66.92,66.94,66.85,66.86,132300.0,47.7477,47.7619,47.6977,47.7049,132300.0
2013-03-13 12:50:00,66.86,66.89,66.83,66.85,124200.0,47.7049,47.7263,47.6835,47.6977,124200.0
2013-03-13 13:00:00,66.85,66.89,66.82,66.85,111500.0,47.6977,47.7263,47.6763,47.6977,111500.0
2013-03-13 13:10:00,66.85,66.93,66.84,66.88,97300.0,47.6977,47.7548,47.6906,47.7191,97300.0
2013-03-13 13:20:00,66.88,66.89,66.82,66.84,114000.0,47.7191,47.7263,47.6763,47.6906,114000.0
2013-03-13 13:30:00,66.85,66.85,66.8,66.81,107300.0,47.6977,47.6977,47.6621,47.6692,107300.0
2013-03-13 13:40:00,66.8,66.96,66.8,66.89,168700.0,47.6621,47.7762,47.6621,47.7263,168700.0
2013-03-13 13:50:00,66.89,66.92,66.83,66.83,93800.0,47.7263,47.7477,47.6835,47.6835,93800.0
2013-03-13 14:00:00,66.83,66.87,66.78,66.85,131200.0,47.6835,47.712,47.6478,47.6977,131200.0
2013-03-13 14:10:00,66.85,66.88,66.84,66.87,116100.0,47.6977,47.7191,47.6906,47.712,116100.0
2013-03-13 14:20:00,66.85,66.94,66.84,66.91,169400.0,47.6977,47.7619,47.6906,47.7405,169400.0
2013-03-13 14:30:00,66.91,66.97,66.9,66.94,119700.0,47.7405,47.7834,47.7334,47.7619,119700.0
2013-03-13 14:40:00,66.94,66.95,66.85,66.88,171400.0,47.7619,47.7691,47.6977,47.7191,171400.0
2013-03-13 14:50:00,66.88,66.89,66.8,66.87,171900.0,47.7191,47.7263,47.6621,47.712,171900.0
2013-03-13 15:00:00,66.87,66.87,66.77,66.8,182800.0,47.712,47.712,47.6407,47.6621,182800.0
2013-03-13 15:10:00,66.81,66.85,66.79,66.83,150400.0,47.6692,47.6977,47.6549,47.6835,150400.0
2013-03-13 15:20:00,66.83,66.85,66.81,66.83,195200.0,47.6835,47.6977,47.6692,47.6835,195200.0
2013-03-13 15:30:00,66.83,66.86,66.81,66.84,196600.0,47.6835,47.7049,47.6692,47.6906,196600.0
2013-03-13 15:40:00,66.83,66.85,66.8,66.83,343200.0,47.6835,47.6977,47.6621,47.6835,343200.0
2013-03-13 15:50:00,66.83,66.85,66.75,66.76,745200.0,47.6835,47.6977,47.6264,47.6335,745200.0
2013-03-14 09:30:00,67.0,67.06,66.91,67.02,465600.0,47.8048,47.8476,47.7405,47.819,465600.0
2013-03-14 09:40:00,67.03,67.05,66.81,66.96,199500.0,47.8262,47.8404,47.6692,47.7762,199500.0
2013-03-14 09:50:00,66.96,67.0,66.9,66.91,179500.0,47.7762,47.8048,47.7334,47.7405,179500.0
2013-03-14 10:00:00,66.9,66.94,66.75,66.8,194200.0,47.7334,47.7619,47.6264,47.6621,194200.0
2013-03-14 10:10:00,66.8,66.8,66.64,66.67,256900.0,47.6621,47.6621,47.5479,47.5693,256900.0
2013-03-14 10:20:00,66.66,66.72,66.53,66.69,293900.0,47.5622,47.605,47.4694,47.5836,293900.0
2013-03-14 10:30:00,66.69,66.75,66.66,66.69,224300.0,47.5836,47.6264,47.5622,47.5836,224300.0
2013-03-14 10:40:00,66.68,66.73,66.59,66.62,225300.0,47.5764,47.6121,47.5122,47.5336,225300.0
2013-03-14 10:50:00,66.63,66.67,66.58,66.62,184800.0,47.5408,47.5693,47.5051,47.5336,184800.0
2013-03-14 11:00:00,66.63,66.72,66.61,66.65,100300.0,47.5408,47.605,47.5265,47.555,100300.0
2013-03-14 11:10:00,66.65,66.69,66.63,66.69,87400.0,47.555,47.5836,47.5408,47.5836,87400.0
2013-03-14 11:20:00,66.68,66.71,66.62,66.67,144000.0,47.5764,47.5978,47.5336,47.5693,144000.0
2013-03-14 11:30:00,66.67,66.74,66.64,66.66,231400.0,47.5693,47.6192,47.5479,47.5622,231400.0
2013-03-14 11:40:00,66.66,66.69,66.58,66.59,201100.0,47.5622,47.5836,47.5051,47.5122,201100.0
2013-03-14 11:50:00,66.59,66.66,66.58,66.62,135000.0,47.5122,47.5622,47.5051,47.5336,135000.0
2013-03-14 12:00:00,66.63,66.66,66.59,66.61,161300.0,47.5408,47.5622,47.5122,47.5265,161300.0
2013-03-14 12:10:00,66.61,66.7,66.59,66.7,158500.0,47.5265,47.5907,47.5122,47.5907,158500.0
2013-03-14 12:20:00,66.7,66.71,66.63,66.64,187000.0,47.5907,47.5978,47.5408,47.5479,187000.0
2013-03-14 12:30:00,66.64,66.7,66.58,66.58,179200.0,47.5479,47.5907,47.5051,47.5051,179200.0
2013-03-14 12:40:00,66.58,66.59,66.5,66.51,147000.0,47.5051,47.5122,47.448,47.4551,147000.0
2013-03-14 12:50:00,66.52,66.57,66.51,66.54,60600.0,47.4623,47.498,47.4551,47.4765,60600.0
2013-03-14 13:00:00,66.54,66.6,66.54,66.55,91100.0,47.4765,47.5194,47.4765,47.4837,91100.0
2013-03-14 13:10:00,66.55,66.57,66.55,66.55,68700.0,47.4837,47.498,47.4837,47.4837,68700.0
2013-03-14 13:20:00,66.56,66.56,66.52,66.53,152000.0,47.4908,47.4908,47.4623,47.4694,152000.0
2013-03-14 13:30:00,66.53,66.55,66.5,66.55,202000.0,47.4694,47.4837,47.448,47.4837,202000.0
2013-03-14 13:40:00,66.55,66.56,66.51,66.55,159500.0,47.4837,47.4908,47.4551,47.4837,159500.0
2013-03-14 13:50:00,66.55,66.56,66.46,66.5,167200.0,47.4837,47.4908,47.4195,47.448,167200.0
2013-03-14 14:00:00,66.5,66.52,66.45,66.47,119300.0,47.448,47.4623,47.4123,47.4266,119300.0
2013-03-14 14:10:00,66.47,66.47,66.41,66.45,198700.0,47.4266,47.4266,47.3838,47.4123,198700.0
2013-03-14 14:20:00,66.44,66.47,66.41,66.44,116700.0,47.4052,47.4266,47.3838,47.4052,116700.0
2013-03-14 14:30:00,66.44,66.48,66.41,66.45,81400.0,47.4052,47.4337,47.3838,47.4123,81400.0
2013-03-14 14:40:00,66.45,66.5,66.44,66.45,132900.0,47.4123,47.448,47.4052,47.4123,132900.0
2013-03-14 14:50:00,66.45,66.5,66.45,66.5,161100.0,47.4123,47.448,47.4123,47.448,161100.0
2013-03-14 15:00:00,66.49,66.49,66.44,66.45,119900.0,47.4409,47.4409,47.4052,47.4123,119900.0
2013-03-14 15:10:00,66.45,66.48,66.39,66.4,188900.0,47.4123,47.4337,47.3695,47.3767,188900.0
2013-03-14 15:20:00,66.41,66.44,66.36,66.43,376300.0,47.3838,47.4052,47.3481,47.3981,376300.0
2013-03-14 15:30:00,66.43,66.61,66.43,66.6,380700.0,47.3981,47.5265,47.3981,47.5194,380700.0
2013-03-14 15:40:00,66.6,66.68,66.55,66.65,609000.0,47.5194,47.5764,47.4837,47.555,609000.0
2013-03-14 15:50:00,66.65,66.7,66.5,66.57,853700.0,47.555,47.5907,47.448,47.498,853700.0
2013-03-15 09:30:00,66.38,66.58,66.26,66.28,4661100.0,47.3624,47.5051,47.2768,47.291,4661100.0
2013-03-15 09:40:00,66.28,66.28,65.79,65.79,782500.0,47.291,47.291,46.9414,46.9414,782500.0
2013-03-15 09:50:00,65.8,65.98,65.62,65.64,476300.0,46.9486,47.077,46.8201,46.8344,476300.0
2013-03-15 10:00:00,65.63,65.67,65.47,65.6,575100.0,46.8273,46.8558,46.7131,46.8059,575100.0
2013-03-15 10:10:00,65.6,65.7,65.46,65.63,562400.0,46.8059,46.8772,46.706,46.8273,562400.0
2013-03-15 10:20:00,65.62,65.76,65.62,65.7,291900.0,46.8201,46.92,46.8201,46.8772,291900.0
2013-03-15 10:30:00,65.71,65.74,65.6,65.69,262500.0,46.8843,46.9057,46.8059,46.8701,262500.0
2013-03-15 10:40:00,65.69,65.77,65.66,65.69,169500.0,46.8701,46.9271,46.8487,46.8701,169500.0
2013-03-15 10:50:00,65.7,65.74,65.65,65.68,173100.0,46.8772,46.9057,46.8415,46.8629,173100.0
2013-03-15 11:00:00,65.68,65.71,65.48,65.55,473800.0,46.8629,46.8843,46.7202,46.7702,473800.0
2013-03-15 11:10:00,65.56,65.72,65.49,65.67,300800.0,46.7773,46.8915,46.7274,46.8558,300800.0
2013-03-15 11:20:00,65.68,65.77,65.63,65.73,229100.0,46.8629,46.9271,46.8273,46.8986,229100.0
2013-03-15 11:30:00,65.72,65.77,65.7,65.76,258500.0,46.8915,46.9271,46.8772,46.92,258500.0
2013-03-15 11:40:00,65.76,65.81,65.74,65.78,184000.0,46.92,46.9557,46.9057,46.9343,184000.0
2013-03-15 11:50:00,65.77,65.85,65.76,65.78,176200.0,46.9271,46.9842,46.92,46.9343,176200.0
2013-03-15 12:00:00,65.77,65.79,65.72,65.75,168800.0,46.9271,46.9414,46.8915,46.9129,168800.0
2013-03-15 12:10:00,65.75,65.77,65.74,65.75,188000.0,46.9129,46.9271,46.9057,46.9129,188000.0
2013-03-15 12:20:00,65.75,65.76,65.72,65.75,267500.0,46.9129,46.92,46.8915,46.9129,267500.0
2013-03-15 12:30:00,65.74,65.78,65.73,65.75,370000.0,46.9057,46.9343,46.8986,46.9129,370000.0
2013-03-15 12:40:00,65.75,65.76,65.73,65.75,212400.0,46.9129,46.92,46.8986,46.9129,212400.0
2013-03-15 12:50:00,65.75,65.76,65.73,65.75,117100.0,46.9129,46.92,46.8986,46.9129,117100.0
2013-03-15 13:00:00,65.75,65.77,65.72,65.73,158600.0,46.9129,46.9271,46.8915,46.8986,158600.0
2013-03-15 13:10:00,65.73,65.74,65.68,65.7,147500.0,46.8986,46.9057,46.8629,46.8772,147500.0
2013-03-15 13:20:00,65.7,65.7,65.67,65.67,165700.0,46.8772,46.8772,46.8558,46.8558,165700.0
2013-03-15 13:30:00,65.67,65.7,65.66,65.69,216300.0,46.8558,46.8772,46.8487,46.8701,216300.0
2013-03-15 13:40:00,65.7,65.7,65.59,65.6,254100.0,46.8772,46.8772,46.7987,46.8059,254100.0
2013-03-15 13:50:00,65.59,65.6,65.46,65.47,399300.0,46.7987,46.8059,46.706,46.7131,399300.0
2013-03-15 14:00:00,65.46,65.48,65.38,65.38,295400.0,46.706,46.7202,46.6489,46.6489,295400.0
2013-03-15 14:10:00,65.39,65.39,65.26,65.3,396700.0,46.656,46.656,46.5633,46.5918,396700.0
2013-03-15 14:20:00,65.29,65.3,65.16,65.19,340500.0,46.5847,46.5918,46.4919,46.5133,340500.0
2013-03-15 14:30:00,65.19,65.21,64.96,64.96,499500.0,46.5133,46.5276,46.3492,46.3492,499500.0
2013-03-15 14:40:00,64.96,65.07,64.93,64.99,826400.0,46.3492,46.4277,46.3278,46.3706,826400.0
2013-03-15 14:50:00,64.98,64.99,64.74,64.88,1004200.0,46.3635,46.3706,46.1922,46.2921,1004200.0
2013-03-15 15:00:00,64.88,65.07,64.87,65.06,630000.0,46.2921,46.4277,46.285,46.4206,630000.0
2013-03-15 15:10:00,65.05,65.07,64.97,65.03,609900.0,46.4134,46.4277,46.3563,46.3992,609900.0
2013-03-15 15:20:00,65.03,65.13,65.02,65.1,695800.0,46.3992,46.4705,46.392,46.4491,695800.0
2013-03-15 15:30:00,65.11,65.2,65.08,65.18,760900.0,46.4562,46.5205,46.4348,46.5062,760900.0
2013-03-15 15:40:00,65.18,65.18,64.96,64.98,722900.0,46.5062,46.5062,46.3492,46.3635,722900.0
2013-03-15 15:50:00,64.98,65.05,64.89,64.99,1693900.0,46.3635,46.4134,46.2993,46.3706,1693900.0
2013-03-18 09:30:00,64.38,64.44,63.4,63.82,1552300.0,45.9354,45.9782,45.2361,45.5358,1552300.0
2013-03-18 09:40:00,63.83,64.06,63.83,64.02,866200.0,45.543,45.7071,45.543,45.6785,866200.0
2013-03-18 09:50:00,64.01,64.02,63.76,63.97,620400.0,45.6714,45.6785,45.493,45.6428,620400.0
2013-03-18 10:00:00,63.96,64.25,63.94,64.19,557600.0,45.6357,45.8426,45.6214,45.7998,557600.0
2013-03-18 10:10:00,64.19,64.4,64.16,64.38,458300.0,45.7998,45.9496,45.7784,45.9354,458300.0
2013-03-18 10:20:00,64.38,64.51,64.32,64.47,306800.0,45.9354,46.0281,45.8926,45.9996,306800.0
2013-03-18 10:30:00,64.47,64.58,64.34,64.53,306200.0,45.9996,46.0781,45.9068,46.0424,306200.0
2013-03-18 10:40:00,64.53,64.53,64.41,64.5,308400.0,46.0424,46.0424,45.9568,46.021,308400.0
2013-03-18 10:50:00,64.5,64.56,64.43,64.46,375500.0,46.021,46.0638,45.9711,45.9925,375500.0
2013-03-18 11:00:00,64.45,64.62,64.43,64.54,302200.0,45.9853,46.1066,45.9711,46.0495,302200.0
2013-03-18 11:10:00,64.53,64.62,64.5,64.6,266900.0,46.0424,46.1066,46.021,46.0923,266900.0
2013-03-18 11:20:00,64.59,64.68,64.57,64.62,160000.0,46.0852,46.1494,46.0709,46.1066,160000.0
2013-03-18 11:30:00,64.63,64.66,64.59,64.63,176200.0,46.1138,46.1352,46.0852,46.1138,176200.0
2013-03-18 11:40:00,64.63,64.66,64.57,64.61,221000.0,46.1138,46.1352,46.0709,46.0995,221000.0
2013-03-18 11:50:00,64.61,64.67,64.6,64.66,119300.0,46.0995,46.1423,46.0923,46.1352,119300.0
2013-03-18 12:00:00,64.66,64.77,64.66,64.73,364700.0,46.1352,46.2136,46.1352,46.1851,364700.0
2013-03-18 12:10:00,64.73,64.75,64.71,64.73,163000.0,46.1851,46.1994,46.1708,46.1851,163000.0
2013-03-18 12:20:00,64.73,64.8,64.71,64.74,165800.0,46.1851,46.235,46.1708,46.1922,165800.0
2013-03-18 12:30:00,64.75,64.77,64.67,64.71,175900.0,46.1994,46.2136,46.1423,46.1708,175900.0
2013-03-18 12:40:00,64.71,64.71,64.54,64.57,197000.0,46.1708,46.1708,46.0495,46.0709,197000.0
2013-03-18 12:50:00,64.57,64.59,64.52,64.59,139400.0,46.0709,46.0852,46.0353,46.0852,139400.0
2013-03-18 13:00:00,64.59,64.66,64.55,64.64,109500.0,46.0852,46.1352,46.0567,46.1209,109500.0
2013-03-18 13:10:00,64.64,64.66,64.59,64.6,143600.0,46.1209,46.1352,46.0852,46.0923,143600.0
2013-03-18 13:20:00,64.6,64.63,64.56,64.59,200400.0,46.0923,46.1138,46.0638,46.0852,200400.0
2013-03-18 13:30:00,64.57,64.59,64.51,64.53,176000.0,46.0709,46.0852,46.0281,46.0424,176000.0
2013-03-18 13:40:00,64.53,64.56,64.47,64.47,162900.0,46.0424,46.0638,45.9996,45.9996,162900.0
2013-03-18 13:50:00,64.47,64.49,64.41,64.42,170600.0,45.9996,46.0139,45.9568,45.9639,170600.0
2013-03-18 14:00:00,64.42,64.47,64.39,64.47,197600.0,45.9639,45.9996,45.9425,45.9996,197600.0
2013-03-18 14:10:00,64.46,64.66,64.46,64.63,258700.0,45.9925,46.1352,45.9925,46.1138,258700.0
2013-03-18 14:20:00,64.64,64.75,64.63,64.71,226100.0,46.1209,46.1994,46.1138,46.1708,226100.0
2013-03-18 14:30:00,64.71,64.72,64.65,64.69,195500.0,46.1708,46.178,46.128,46.1566,195500.0
2013-03-18 14:40:00,64.7,64.75,64.65,64.67,204100.0,46.1637,46.1994,46.128,46.1423,204100.0
2013-03-18 14:50:00,64.69,64.69,64.59,64.61,226300.0,46.1566,46.1566,46.0852,46.0995,226300.0
2013-03-18 15:00:00,64.61,64.65,64.57,64.62,212600.0,46.0995,46.128,46.0709,46.1066,212600.0
2013-03-18 15:10:00,64.63,64.7,64.54,64.55,254100.0,46.1138,46.1637,46.0495,46.0567,254100.0
2013-03-18 15:20:00,64.55,64.67,64.54,64.59,494700.0,46.0567,46.1423,46.0495,46.0852,494700.0
2013-03-18 15:30:00,64.58,64.59,64.4,64.45,292100.0,46.0781,46.0852,45.9496,45.9853,292100.0
2013-03-18 15:40:00,64.46,64.5,64.38,64.47,304200.0,45.9925,46.021,45.9354,45.9996,304200.0
2013-03-18 15:50:00,64.47,64.59,64.46,64.55,842900.0,45.9996,46.0852,45.9925,46.0567,842900.0
2013-03-19 09:30:00,64.69,64.84,64.51,64.76,473700.0,46.1566,46.2636,46.0281,46.2065,473700.0
2013-03-19 09:40:00,64.76,65.0,64.75,64.93,319400.0,46.2065,46.3778,46.1994,46.3278,319400.0
2013-03-19 09:50:00,64.93,64.95,64.71,64.84,174800.0,46.3278,46.3421,46.1708,46.2636,174800.0
2013-03-19 10:00:00,64.84,64.95,64.74,64.74,233600.0,46.2636,46.3421,46.1922,46.1922,233600.0
2013-03-19 10:10:00,64.74,64.79,64.71,64.73,142200.0,46.1922,46.2279,46.1708,46.1851,142200.0
2013-03-19 10:20:00,64.74,64.75,64.5,64.52,174700.0,46.1922,46.1994,46.021,46.0353,174700.0
2013-03-19 10:30:00,64.52,64.59,64.45,64.45,224700.0,46.0353,46.0852,45.9853,45.9853,224700.0
2013-03-19 10:40:00,64.46,64.54,64.37,64.44,317800.0,45.9925,46.0495,45.9282,45.9782,317800.0
2013-03-19 10:50:00,64.43,64.56,64.43,64.55,180100.0,45.9711,46.0638,45.9711,46.0567,180100.0
2013-03-19 11:00:00,64.56,64.59,64.46,64.57,168000.0,46.0638,46.0852,45.9925,46.0709,168000.0
2013-03-19 11:10:00,64.56,64.68,64.56,64.67,141900.0,46.0638,46.1494,46.0638,46.1423,141900.0
2013-03-19 11:20:00,64.67,64.68,64.6,64.62,107400.0,46.1423,46.1494,46.0923,46.1066,107400.0
2013-03-19 11:30:00,64.62,64.68,64.58,64.59,163600.0,46.1066,46.1494,46.0781,46.0852,163600.0
2013-03-19 11:40:00,64.58,64.58,64.35,64.35,174600.0,46.0781,46.0781,45.914,45.914,174600.0
2013-03-19 11:50:00,64.35,64.38,64.05,64.12,233000.0,45.914,45.9354,45.6999,45.7499,233000.0
2013-03-19 12:00:00,64.11,64.18,64.05,64.08,224300.0,45.7427,45.7927,45.6999,45.7213,224300.0
2013-03-19 12:10:00,64.08,64.18,64.01,64.17,181100.0,45.7213,45.7927,45.6714,45.7855,181100.0
2013-03-19 12:20:00,64.17,64.33,64.17,64.3,174100.0,45.7855,45.8997,45.7855,45.8783,174100.0
2013-03-19 12:30:00,64.3,64.35,64.22,64.33,133100.0,45.8783,45.914,45.8212,45.8997,133100.0
2013-03-19 12:40:00,64.33,64.39,64.3,64.31,102000.0,45.8997,45.9425,45.8783,45.8854,102000.0
2013-03-19 12:50:00,64.3,64.31,64.2,64.26,80500.0,45.8783,45.8854,45.8069,45.8498,80500.0
2013-03-19 13:00:00,64.26,64.32,64.22,64.27,85100.0,45.8498,45.8926,45.8212,45.8569,85100.0
2013-03-19 13:10:00,64.26,64.27,64.08,64.08,129300.0,45.8498,45.8569,45.7213,45.7213,129300.0
2013-03-19 13:20:00,64.08,64.08,63.91,64.0,263500.0,45.7213,45.7213,45.6,45.6642,263500.0
2013-03-19 13:30:00,64.0,64.17,63.95,64.09,164100.0,45.6642,45.7855,45.6286,45.7285,164100.0
2013-03-19 13:40:00,64.08,64.16,64.01,64.16,119300.0,45.7213,45.7784,45.6714,45.7784,119300.0
2013-03-19 13:50:00,64.17,64.3,64.16,64.28,141600.0,45.7855,45.8783,45.7784,45.864,141600.0
2013-03-19 14:00:00,64.28,64.35,64.25,64.3,141900.0,45.864,45.914,45.8426,45.8783,141900.0
2013-03-19 14:10:00,64.31,64.32,64.12,64.13,177900.0,45.8854,45.8926,45.7499,45.757,177900.0
2013-03-19 14:20:00,64.14,64.36,64.13,64.35,239800.0,45.7641,45.9211,45.757,45.914,239800.0
2013-03-19 14:30:00,64.36,64.46,64.34,64.4,170100.0,45.9211,45.9925,45.9068,45.9496,170100.0
2013-03-19 14:40:00,64.41,64.42,64.35,64.4,139400.0,45.9568,45.9639,45.914,45.9496,139400.0
2013-03-19 14:50:00,64.39,64.47,64.37,64.45,267500.0,45.9425,45.9996,45.9282,45.9853,267500.0
2013-03-19 15:00:00,64.45,64.52,64.41,64.48,421200.0,45.9853,46.0353,45.9568,46.0067,421200.0
2013-03-19 15:10:00,64.48,64.83,64.48,64.69,665100.0,46.0067,46.2565,46.0067,46.1566,665100.0
2013-03-19 15:20:00,64.69,64.73,64.53,64.57,269400.0,46.1566,46.1851,46.0424,46.0709,269400.0
2013-03-19 15:30:00,64.56,64.6,64.45,64.58,210800.0,46.0638,46.0923,45.9853,46.0781,210800.0
2013-03-19 15:40:00,64.59,64.65,64.53,64.63,487900.0,46.0852,46.128,46.0424,46.1138,487900.0
2013-03-19 15:50:00,64.64,64.79,64.64,64.75,1070200.0,46.1209,46.2279,46.1209,46.1994,1070200.0
2013-03-20 09:30:00,65.41,66.03,64.74,65.93,1055100.0,46.6703,47.1127,46.1922,47.0413,1055100.0
2013-03-20 09:40:00,65.93,66.1,65.85,66.02,882500.0,47.0413,47.1626,46.9842,47.1055,882500.0
2013-03-20 09:50:00,66.03,66.03,65.78,65.8,533600.0,47.1127,47.1127,46.9343,46.9486,533600.0
2013-03-20 10:00:00,65.81,65.87,65.67,65.83,348100.0,46.9557,46.9985,46.8558,46.97,348100.0
2013-03-20 10:10:00,65.83,65.9,65.77,65.79,300900.0,46.97,47.0199,46.9271,46.9414,300900.0
2013-03-20 10:20:00,65.79,65.81,65.69,65.71,236600.0,46.9414,46.9557,46.8701,46.8843,236600.0
2013-03-20 10:30:00,65.71,65.79,65.56,65.64,415500.0,46.8843,46.9414,46.7773,46.8344,415500.0
2013-03-20 10:40:00,65.65,65.66,65.58,65.62,298100.0,46.8415,46.8487,46.7916,46.8201,298100.0
2013-03-20 10:50:00,65.62,65.71,65.57,65.66,234700.0,46.8201,46.8843,46.7844,46.8487,234700.0
2013-03-20 11:00:00,65.67,65.72,65.61,65.69,291100.0,46.8558,46.8915,46.813,46.8701,291100.0
2013-03-20 11:10:00,65.7,65.7,65.61,65.61,125300.0,46.8772,46.8772,46.813,46.813,125300.0
2013-03-20 11:20:00,65.61,65.7,65.61,65.7,142800.0,46.813,46.8772,46.813,46.8772,142800.0
2013-03-20 11:30:00,65.69,65.84,65.68,65.82,296900.0,46.8701,46.9771,46.8629,46.9628,296900.0
2013-03-20 11:40:00,65.82,65.83,65.69,65.71,171400.0,46.9628,46.97,46.8701,46.8843,171400.0
2013-03-20 11:50:00,65.71,65.82,65.69,65.78,218100.0,46.8843,46.9628,46.8701,46.9343,218100.0
2013-03-20 12:00:00,65.78,65.89,65.75,65.88,243800.0,46.9343,47.0128,46.9129,47.0056,243800.0
2013-03-20 12:10:00,65.88,65.96,65.83,65.83,197300.0,47.0056,47.0627,46.97,46.97,197300.0
2013-03-20 12:20:00,65.83,65.87,65.8,65.86,193800.0,46.97,46.9985,46.9486,46.9914,193800.0
2013-03-20 12:30:00,65.86,65.87,65.76,65.8,161000.0,46.9914,46.9985,46.92,46.9486,161000.0
2013-03-20 12:40:00,65.79,65.85,65.76,65.82,124000.0,46.9414,46.9842,46.92,46.9628,124000.0
2013-03-20 12:50:00,65.83,65.83,65.75,65.77,138700.0,46.97,46.97,46.9129,46.9271,138700.0
2013-03-20 13:00:00,65.77,65.8,65.75,65.8,132900.0,46.9271,46.9486,46.9129,46.9486,132900.0
2013-03-20 13:10:00,65.8,65.81,65.76,65.77,134300.0,46.9486,46.9557,46.92,46.9271,134300.0
2013-03-20 13:20:00,65.77,65.83,65.77,65.81,72100.0,46.9271,46.97,46.9271,46.9557,72100.0
2013-03-20 13:30:00,65.81,65.83,65.76,65.78,140800.0,46.9557,46.97,46.92,46.9343,140800.0
2013-03-20 13:40:00,65.77,65.84,65.77,65.83,195700.0,46.9271,46.9771,46.9271,46.97,195700.0
2013-03-20 13:50:00,65.83,65.92,65.82,65.83,172700.0,46.97,47.0342,46.9628,46.97,172700.0
2013-03-20 14:00:00,65.82,65.87,65.73,65.77,302800.0,46.9628,46.9985,46.8986,46.9271,302800.0
2013-03-20 14:10:00,65.77,65.95,65.74,65.91,208500.0,46.9271,47.0556,46.9057,47.027,208500.0
2013-03-20 14:20:00,65.91,65.95,65.78,65.94,331800.0,47.027,47.0556,46.9343,47.0484,331800.0
2013-03-20 14:30:00,65.94,65.97,65.91,65.96,179600.0,47.0484,47.0698,47.027,47.0627,179600.0
2013-03-20 14:40:00,65.96,65.97,65.87,65.88,250800.0,47.0627,47.0698,46.9985,47.0056,250800.0
2013-03-20 14:50:00,65.89,65.92,65.85,65.9,140100.0,47.0128,47.0342,46.9842,47.0199,140100.0
2013-03-20 15:00:00,65.9,65.9,65.79,65.84,246800.0,47.0199,47.0199,46.9414,46.9771,246800.0
2013-03-20 15:10:00,65.84,65.88,65.84,65.87,150200.0,46.9771,47.0056,46.9771,46.9985,150200.0
2013-03-20 15:20:00,65.87,65.88,65.8,65.83,153100.0,46.9985,47.0056,46.9486,46.97,153100.0
2013-03-20 15:30:00,65.82,65.83,65.74,65.8,285200.0,46.9628,46.97,46.9057,46.9486,285200.0
2013-03-20 15:40:00,65.8,65.89,65.79,65.88,281100.0,46.9486,47.0128,46.9414,47.0056,281100.0
2013-03-20 15:50:00,65.87,65.88,65.67,65.73,581700.0,46.9985,47.0056,46.8558,46.8986,581700.0
2013-03-21 09:30:00,65.7,65.93,65.52,65.88,643800.0,46.8772,47.0413,46.7488,47.0056,643800.0
2013-03-21 09:40:00,65.89,66.12,65.85,66.02,513500.0,47.0128,47.1769,46.9842,47.1055,513500.0
2013-03-21 09:50:00,66.03,66.03,65.89,65.92,247200.0,47.1127,47.1127,47.0128,47.0342,247200.0
2013-03-21 10:00:00,65.93,65.94,65.64,65.68,373200.0,47.0413,47.0484,46.8344,46.8629,373200.0
2013-03-21 10:10:00,65.68,65.7,65.41,65.42,324000.0,46.8629,46.8772,46.6703,46.6774,324000.0
2013-03-21 10:20:00,65.4,65.48,65.34,65.39,287900.0,46.6632,46.7202,46.6203,46.656,287900.0
2013-03-21 10:30:00,65.39,65.56,65.34,65.41,233600.0,46.656,46.7773,46.6203,46.6703,233600.0
2013-03-21 10:40:00,65.41,65.5,65.31,65.43,231900.0,46.6703,46.7345,46.5989,46.6846,231900.0
2013-03-21 10:50:00,65.42,65.42,65.26,65.31,234200.0,46.6774,46.6774,46.5633,46.5989,234200.0
2013-03-21 11:00:00,65.31,65.34,65.26,65.29,204100.0,46.5989,46.6203,46.5633,46.5847,204100.0
2013-03-21 11:10:00,65.28,65.34,65.27,65.33,167300.0,46.5775,46.6203,46.5704,46.6132,167300.0
2013-03-21 11:20:00,65.33,65.44,65.31,65.4,185400.0,46.6132,46.6917,46.5989,46.6632,185400.0
2013-03-21 11:30:00,65.4,65.52,65.39,65.5,149000.0,46.6632,46.7488,46.656,46.7345,149000.0
2013-03-21 11:40:00,65.5,65.59,65.5,65.51,70500.0,46.7345,46.7987,46.7345,46.7416,70500.0
2013-03-21 11:50:00,65.52,65.52,65.4,65.48,136700.0,46.7488,46.7488,46.6632,46.7202,136700.0
2013-03-21 12:00:00,65.48,65.51,65.43,65.44,61200.0,46.7202,46.7416,46.6846,46.6917,61200.0
2013-03-21 12:10:00,65.43,65.49,65.38,65.41,112200.0,46.6846,46.7274,46.6489,46.6703,112200.0
2013-03-21 12:20:00,65.41,65.48,65.37,65.47,187500.0,46.6703,46.7202,46.6417,46.7131,187500.0
2013-03-21 12:30:00,65.47,65.49,65.43,65.48,75400.0,46.7131,46.7274,46.6846,46.7202,75400.0
2013-03-21 12:40:00,65.48,65.56,65.45,65.54,148200.0,46.7202,46.7773,46.6988,46.763,148200.0
2013-03-21 12:50:00,65.54,65.56,65.52,65.54,143600.0,46.763,46.7773,46.7488,46.763,143600.0
2013-03-21 13:00:00,65.53,65.59,65.5,65.58,114200.0,46.7559,46.7987,46.7345,46.7916,114200.0
2013-03-21 13:10:00,65.58,65.59,65.49,65.5,143700.0,46.7916,46.7987,46.7274,46.7345,143700.0
2013-03-21 13:20:00,65.5,65.52,65.38,65.4,184200.0,46.7345,46.7488,46.6489,46.6632,184200.0
2013-03-21 13:30:00,65.39,65.4,65.28,65.37,129900.0,46.656,46.6632,46.5775,46.6417,129900.0
2013-03-21 13:40:00,65.36,65.37,65.28,65.34,115800.0,46.6346,46.6417,46.5775,46.6203,115800.0
2013-03-21 13:50:00,65.34,65.37,65.26,65.31,148600.0,46.6203,46.6417,46.5633,46.5989,148600.0
2013-03-21 14:00:00,65.3,65.31,65.06,65.19,317800.0,46.5918,46.5989,46.4206,46.5133,317800.0
2013-03-21 14:10:00,65.19,65.37,65.17,65.32,190400.0,46.5133,46.6417,46.499,46.6061,190400.0
2013-03-21 14:20:00,65.33,65.41,65.27,65.35,114200.0,46.6132,46.6703,46.5704,46.6275,114200.0
2013-03-21 14:30:00,65.34,65.39,65.26,65.36,117700.0,46.6203,46.656,46.5633,46.6346,117700.0
2013-03-21 14:40:00,65.36,65.43,65.33,65.42,127100.0,46.6346,46.6846,46.6132,46.6774,127100.0
2013-03-21 14:50:00,65.42,65.42,65.36,65.42,87200.0,46.6774,46.6774,46.6346,46.6774,87200.0
2013-03-21 15:00:00,65.41,65.49,65.39,65.43,154100.0,46.6703,46.7274,46.656,46.6846,154100.0
2013-03-21 15:10:00,65.44,65.46,65.33,65.35,146600.0,46.6917,46.706,46.6132,46.6275,146600.0
2013-03-21 15:20:00,65.34,65.45,65.33,65.45,178200.0,46.6203,46.6988,46.6132,46.6988,178200.0
2013-03-21 15:30:00,65.45,65.46,65.41,65.45,259500.0,46.6988,46.706,46.6703,46.6988,259500.0
2013-03-21 15:40:00,65.44,65.45,65.33,65.39,263600.0,46.6917,46.6988,46.6132,46.656,263600.0
2013-03-21 15:50:00,65.4,65.45,65.34,65.35,491800.0,46.6632,46.6988,46.6203,46.6275,491800.0
2013-03-22 09:30:00,65.69,65.9,65.66,65.86,556000.0,46.8701,47.0199,46.8487,46.9914,556000.0
2013-03-22 09:40:00,65.86,65.95,65.76,65.88,358800.0,46.9914,47.0556,46.92,47.0056,358800.0
2013-03-22 09:50:00,65.89,66.01,65.88,65.97,278900.0,47.0128,47.0984,47.0056,47.0698,278900.0
2013-03-22 10:00:00,65.96,66.04,65.94,65.96,391100.0,47.0627,47.1198,47.0484,47.0627,391100.0
2013-03-22 10:10:00,65.96,65.97,65.88,65.92,397400.0,47.0627,47.0698,47.0056,47.0342,397400.0
2013-03-22 10:20:00,65.93,65.96,65.85,65.87,211700.0,47.0413,47.0627,46.9842,46.9985,211700.0
2013-03-22 10:30:00,65.86,65.91,65.8,65.89,188000.0,46.9914,47.027,46.9486,47.0128,188000.0
2013-03-22 10:40:00,65.89,65.9,65.78,65.81,257700.0,47.0128,47.0199,46.9343,46.9557,257700.0
2013-03-22 10:50:00,65.81,65.84,65.72,65.73,227600.0,46.9557,46.9771,46.8915,46.8986,227600.0
2013-03-22 11:00:00,65.72,65.81,65.72,65.73,128600.0,46.8915,46.9557,46.8915,46.8986,128600.0
2013-03-22 11:10:00,65.73,65.78,65.66,65.72,110400.0,46.8986,46.9343,46.8487,46.8915,110400.0
2013-03-22 11:20:00,65.73,65.8,65.67,65.78,91500.0,46.8986,46.9486,46.8558,46.9343,91500.0
2013-03-22 11:30:00,65.78,65.82,65.7,65.75,118300.0,46.9343,46.9628,46.8772,46.9129,118300.0
2013-03-22 11:40:00,65.75,65.75,65.61,65.71,109600.0,46.9129,46.9129,46.813,46.8843,109600.0
2013-03-22 11:50:00,65.71,65.73,65.65,65.68,86200.0,46.8843,46.8986,46.8415,46.8629,86200.0
2013-03-22 12:00:00,65.69,65.72,65.65,65.66,69500.0,46.8701,46.8915,46.8415,46.8487,69500.0
2013-03-22 12:10:00,65.65,65.69,65.6,65.67,93400.0,46.8415,46.8701,46.8059,46.8558,93400.0
2013-03-22 12:20:00,65.68,65.69,65.61,65.65,75200.0,46.8629,46.8701,46.813,46.8415,75200.0
2013-03-22 12:30:00,65.65,65.71,65.65,65.7,97400.0,46.8415,46.8843,46.8415,46.8772,97400.0
2013-03-22 12:40:00,65.71,65.71,65.65,65.68,50600.0,46.8843,46.8843,46.8415,46.8629,50600.0
2013-03-22 12:50:00,65.69,65.75,65.68,65.73,81900.0,46.8701,46.9129,46.8629,46.8986,81900.0
2013-03-22 13:00:00,65.73,65.81,65.7,65.79,184600.0,46.8986,46.9557,46.8772,46.9414,184600.0
2013-03-22 13:10:00,65.79,65.89,65.79,65.89,163600.0,46.9414,47.0128,46.9414,47.0128,163600.0
2013-03-22 13:20:00,65.88,65.99,65.85,65.96,154500.0,47.0056,47.0841,46.9842,47.0627,154500.0
2013-03-22 13:30:00,65.95,66.02,65.89,65.95,211000.0,47.0556,47.1055,47.0128,47.0556,211000.0
2013-03-22 13:40:00,65.95,66.0,65.95,65.98,80900.0,47.0556,47.0913,47.0556,47.077,80900.0
2013-03-22 13:50:00,65.98,65.99,65.93,65.97,74700.0,47.077,47.0841,47.0413,47.0698,74700.0
2013-03-22 14:00:00,65.96,65.98,65.9,65.96,102500.0,47.0627,47.077,47.0199,47.0627,102500.0
2013-03-22 14:10:00,65.96,66.0,65.95,65.98,120900.0,47.0627,47.0913,47.0556,47.077,120900.0
2013-03-22 14:20:00,66.0,66.04,65.97,66.04,171700.0,47.0913,47.1198,47.0698,47.1198,171700.0
2013-03-22 14:30:00,66.04,66.04,65.99,66.04,108900.0,47.1198,47.1198,47.0841,47.1198,108900.0
2013-03-22 14:40:00,66.03,66.05,65.97,65.98,171100.0,47.1127,47.1269,47.0698,47.077,171100.0
2013-03-22 14:50:00,65.98,66.0,65.96,65.98,109500.0,47.077,47.0913,47.0627,47.077,109500.0
2013-03-22 15:00:00,65.98,65.99,65.89,65.9,156700.0,47.077,47.0841,47.0128,47.0199,156700.0
2013-03-22 15:10:00,65.9,65.92,65.83,65.83,164600.0,47.0199,47.0342,46.97,46.97,164600.0
2013-03-22 15:20:00,65.83,65.84,65.77,65.83,162300.0,46.97,46.9771,46.9271,46.97,162300.0
2013-03-22 15:30:00,65.83,65.9,65.82,65.89,160700.0,46.97,47.0199,46.9628,47.0128,160700.0
2013-03-22 15:40:00,65.89,65.92,65.81,65.81,197000.0,47.0128,47.0342,46.9557,46.9557,197000.0
2013-03-22 15:50:00,65.82,65.93,65.76,65.93,506100.0,46.9628,47.0413,46.92,47.0413,506100.0
2013-03-25 09:30:00,66.19,66.2,65.95,66.03,357500.0,47.2268,47.234,47.0556,47.1127,357500.0
2013-03-25 09:40:00,66.03,66.16,65.95,66.0,235300.0,47.1127,47.2054,47.0556,47.0913,235300.0
2013-03-25 09:50:00,66.0,66.08,65.97,66.01,172500.0,47.0913,47.1483,47.0698,47.0984,172500.0
2013-03-25 10:00:00,66.02,66.1,65.99,66.09,287300.0,47.1055,47.1626,47.0841,47.1555,287300.0
2013-03-25 10:10:00,66.09,66.12,66.05,66.06,281000.0,47.1555,47.1769,47.1269,47.1341,281000.0
2013-03-25 10:20:00,66.07,66.07,65.78,65.82,265800.0,47.1412,47.1412,46.9343,46.9628,265800.0
2013-03-25 10:30:00,65.81,65.88,65.78,65.81,199800.0,46.9557,47.0056,46.9343,46.9557,199800.0
2013-03-25 10:40:00,65.81,65.82,65.62,65.68,202800.0,46.9557,46.9628,46.8201,46.8629,202800.0
2013-03-25 10:50:00,65.67,65.71,65.64,65.67,169500.0,46.8558,46.8843,46.8344,46.8558,169500.0
2013-03-25 11:00:00,65.67,65.69,65.52,65.67,248500.0,46.8558,46.8701,46.7488,46.8558,248500.0
2013-03-25 11:10:00,65.67,65.73,65.45,65.48,263200.0,46.8558,46.8986,46.6988,46.7202,263200.0
2013-03-25 11:20:00,65.47,65.6,65.44,65.54,167400.0,46.7131,46.8059,46.6917,46.763,167400.0
2013-03-25 11:30:00,65.54,65.66,65.51,65.63,120800.0,46.763,46.8487,46.7416,46.8273,120800.0
2013-03-25 11:40:00,65.62,65.67,65.55,65.65,155400.0,46.8201,46.8558,46.7702,46.8415,155400.0
2013-03-25 11:50:00,65.65,65.71,65.62,65.66,148800.0,46.8415,46.8843,46.8201,46.8487,148800.0
2013-03-25 12:00:00,65.65,65.68,65.57,65.57,139700.0,46.8415,46.8629,46.7844,46.7844,139700.0
2013-03-25 12:10:00,65.56,65.62,65.51,65.62,152900.0,46.7773,46.8201,46.7416,46.8201,152900.0
2013-03-25 12:20:00,65.61,65.67,65.53,65.55,144500.0,46.813,46.8558,46.7559,46.7702,144500.0
2013-03-25 12:30:00,65.55,65.64,65.54,65.6,182400.0,46.7702,46.8344,46.763,46.8059,182400.0
2013-03-25 12:40:00,65.59,65.63,65.54,65.59,121700.0,46.7987,46.8273,46.763,46.7987,121700.0
2013-03-25 12:50:00,65.58,65.6,65.42,65.45,138400.0,46.7916,46.8059,46.6774,46.6988,138400.0
2013-03-25 13:00:00,65.45,65.47,65.31,65.36,218100.0,46.6988,46.7131,46.5989,46.6346,218100.0
2013-03-25 13:10:00,65.37,65.41,65.28,65.38,146800.0,46.6417,46.6703,46.5775,46.6489,146800.0
2013-03-25 13:20:00,65.37,65.58,65.36,65.53,176700.0,46.6417,46.7916,46.6346,46.7559,176700.0
2013-03-25 13:30:00,65.53,65.53,65.43,65.44,121500.0,46.7559,46.7559,46.6846,46.6917,121500.0
2013-03-25 13:40:00,65.44,65.66,65.43,65.62,202100.0,46.6917,46.8487,46.6846,46.8201,202100.0
2013-03-25 13:50:00,65.64,65.84,65.62,65.77,307700.0,46.8344,46.9771,46.8201,46.9271,307700.0
2013-03-25 14:00:00,65.77,65.78,65.71,65.74,138900.0,46.9271,46.9343,46.8843,46.9057,138900.0
2013-03-25 14:10:00,65.74,65.8,65.67,65.76,165400.0,46.9057,46.9486,46.8558,46.92,165400.0
2013-03-25 14:20:00,65.75,65.81,65.64,65.65,140400.0,46.9129,46.9557,46.8344,46.8415,140400.0
2013-03-25 14:30:00,65.65,65.65,65.45,65.5,242100.0,46.8415,46.8415,46.6988,46.7345,242100.0
2013-03-25 14:40:00,65.5,65.67,65.48,65.65,217500.0,46.7345,46.8558,46.7202,46.8415,217500.0
2013-03-25 14:50:00,65.64,65.78,65.59,65.78,248100.0,46.8344,46.9343,46.7987,46.9343,248100.0
2013-03-25 15:00:00,65.77,65.77,65.61,65.63,242200.0,46.9271,46.9271,46.813,46.8273,242200.0
2013-03-25 15:10:00,65.64,65.68,65.58,65.6,172600.0,46.8344,46.8629,46.7916,46.8059,172600.0
2013-03-25 15:20:00,65.6,65.67,65.51,65.56,217500.0,46.8059,46.8558,46.7416,46.7773,217500.0
2013-03-25 15:30:00,65.56,65.68,65.55,65.67,194500.0,46.7773,46.8629,46.7702,46.8558,194500.0
2013-03-25 15:40:00,65.68,65.69,65.55,65.56,209400.0,46.8629,46.8701,46.7702,46.7773,209400.0
2013-03-25 15:50:00,65.55,65.78,65.53,65.68,641200.0,46.7702,46.9343,46.7559,46.8629,641200.0
2013-03-26 09:30:00,65.95,66.22,65.88,65.88,292100.0,47.0556,47.2482,47.0056,47.0056,292100.0
2013-03-26 09:40:00,65.88,66.04,65.87,66.01,179800.0,47.0056,47.1198,46.9985,47.0984,179800.0
2013-03-26 09:50:00,66.02,66.12,65.92,66.04,168100.0,47.1055,47.1769,47.0342,47.1198,168100.0
2013-03-26 10:00:00,66.03,66.14,65.94,66.13,311800.0,47.1127,47.1911,47.0484,47.184,311800.0
2013-03-26 10:10:00,66.12,66.28,66.11,66.15,449200.0,47.1769,47.291,47.1697,47.1983,449200.0
2013-03-26 10:20:00,66.17,66.34,66.13,66.28,277600.0,47.2125,47.3338,47.184,47.291,277600.0
2013-03-26 10:30:00,66.28,66.41,66.25,66.26,274100.0,47.291,47.3838,47.2696,47.2768,274100.0
2013-03-26 10:40:00,66.26,66.32,66.19,66.3,262800.0,47.2768,47.3196,47.2268,47.3053,262800.0
2013-03-26 10:50:00,66.31,66.35,66.27,66.3,193600.0,47.3124,47.341,47.2839,47.3053,193600.0
2013-03-26 11:00:00,66.3,66.36,66.27,66.34,220100.0,47.3053,47.3481,47.2839,47.3338,220100.0
2013-03-26 11:10:00,66.33,66.37,66.27,66.31,128700.0,47.3267,47.3553,47.2839,47.3124,128700.0
2013-03-26 11:20:00,66.32,66.38,66.28,66.34,137000.0,47.3196,47.3624,47.291,47.3338,137000.0
2013-03-26 11:30:00,66.34,66.51,66.33,66.46,329700.0,47.3338,47.4551,47.3267,47.4195,329700.0
2013-03-26 11:40:00,66.45,66.45,66.38,66.44,177700.0,47.4123,47.4123,47.3624,47.4052,177700.0
2013-03-26 11:50:00,66.42,66.47,66.34,66.34,149600.0,47.3909,47.4266,47.3338,47.3338,149600.0
2013-03-26 12:00:00,66.34,66.39,66.32,66.34,188800.0,47.3338,47.3695,47.3196,47.3338,188800.0
2013-03-26 12:10:00,66.34,66.35,66.29,66.34,123500.0,47.3338,47.341,47.2982,47.3338,123500.0
2013-03-26 12:20:00,66.34,66.34,66.27,66.34,190700.0,47.3338,47.3338,47.2839,47.3338,190700.0
2013-03-26 12:30:00,66.34,66.44,66.34,66.41,152200.0,47.3338,47.4052,47.3338,47.3838,152200.0
2013-03-26 12:40:00,66.41,66.42,66.31,66.32,161700.0,47.3838,47.3909,47.3124,47.3196,161700.0
2013-03-26 12:50:00,66.31,66.32,66.27,66.3,145300.0,47.3124,47.3196,47.2839,47.3053,145300.0
2013-03-26 13:00:00,66.29,66.35,66.29,66.34,75100.0,47.2982,47.341,47.2982,47.3338,75100.0
2013-03-26 13:10:00,66.33,66.38,66.31,66.38,109000.0,47.3267,47.3624,47.3124,47.3624,109000.0
2013-03-26 13:20:00,66.38,66.45,66.37,66.42,116100.0,47.3624,47.4123,47.3553,47.3909,116100.0
2013-03-26 13:30:00,66.42,66.49,66.42,66.48,116900.0,47.3909,47.4409,47.3909,47.4337,116900.0
2013-03-26 13:40:00,66.47,66.48,66.4,66.46,117200.0,47.4266,47.4337,47.3767,47.4195,117200.0
2013-03-26 13:50:00,66.46,66.5,66.43,66.47,124500.0,47.4195,47.448,47.3981,47.4266,124500.0
2013-03-26 14:00:00,66.47,66.48,66.41,66.44,169000.0,47.4266,47.4337,47.3838,47.4052,169000.0
2013-03-26 14:10:00,66.44,66.48,66.44,66.48,180300.0,47.4052,47.4337,47.4052,47.4337,180300.0
2013-03-26 14:20:00,66.48,66.48,66.44,66.46,161200.0,47.4337,47.4337,47.4052,47.4195,161200.0
2013-03-26 14:30:00,66.46,66.51,66.46,66.51,164800.0,47.4195,47.4551,47.4195,47.4551,164800.0
2013-03-26 14:40:00,66.5,66.52,66.49,66.51,153000.0,47.448,47.4623,47.4409,47.4551,153000.0
2013-03-26 14:50:00,66.51,66.58,66.5,66.56,220700.0,47.4551,47.5051,47.448,47.4908,220700.0
2013-03-26 15:00:00,66.56,66.57,66.49,66.5,263300.0,47.4908,47.498,47.4409,47.448,263300.0
2013-03-26 15:10:00,66.49,66.52,66.44,66.45,286600.0,47.4409,47.4623,47.4052,47.4123,286600.0
2013-03-26 15:20:00,66.44,66.55,66.44,66.52,274200.0,47.4052,47.4837,47.4052,47.4623,274200.0
2013-03-26 15:30:00,66.52,66.63,66.51,66.6,280600.0,47.4623,47.5408,47.4551,47.5194,280600.0
2013-03-26 15:40:00,66.6,66.69,66.59,66.69,319600.0,47.5194,47.5836,47.5122,47.5836,319600.0
2013-03-26 15:50:00,66.69,66.69,66.56,66.61,904800.0,47.5836,47.5836,47.4908,47.5265,904800.0
2013-03-27 09:30:00,66.17,66.24,65.76,65.99,629300.0,47.2125,47.2625,46.92,47.0841,629300.0
2013-03-27 09:40:00,65.98,66.14,65.96,66.1,259700.0,47.077,47.1911,47.0627,47.1626,259700.0
2013-03-27 09:50:00,66.11,66.22,66.09,66.11,167600.0,47.1697,47.2482,47.1555,47.1697,167600.0
2013-03-27 10:00:00,66.1,66.19,66.01,66.02,189900.0,47.1626,47.2268,47.0984,47.1055,189900.0
2013-03-27 10:10:00,66.02,66.04,65.92,65.98,286800.0,47.1055,47.1198,47.0342,47.077,286800.0
2013-03-27 10:20:00,65.98,66.16,65.97,66.11,106700.0,47.077,47.2054,47.0698,47.1697,106700.0
2013-03-27 10:30:00,66.11,66.21,66.1,66.2,130300.0,47.1697,47.2411,47.1626,47.234,130300.0
2013-03-27 10:40:00,66.19,66.35,66.19,66.25,202600.0,47.2268,47.341,47.2268,47.2696,202600.0
2013-03-27 10:50:00,66.25,66.3,66.22,66.26,81000.0,47.2696,47.3053,47.2482,47.2768,81000.0
2013-03-27 11:00:00,66.26,66.31,66.19,66.3,130300.0,47.2768,47.3124,47.2268,47.3053,130300.0
2013-03-27 11:10:00,66.3,66.47,66.28,66.43,123800.0,47.3053,47.4266,47.291,47.3981,123800.0
2013-03-27 11:20:00,66.42,66.44,66.36,66.44,74500.0,47.3909,47.4052,47.3481,47.4052,74500.0
2013-03-27 11:30:00,66.43,66.53,66.42,66.53,113300.0,47.3981,47.4694,47.3909,47.4694,113300.0
2013-03-27 11:40:00,66.53,66.58,66.49,66.5,108200.0,47.4694,47.5051,47.4409,47.448,108200.0
2013-03-27 11:50:00,66.5,66.53,66.44,66.47,117300.0,47.448,47.4694,47.4052,47.4266,117300.0
2013-03-27 12:00:00,66.47,66.5,66.45,66.5,88300.0,47.4266,47.448,47.4123,47.448,88300.0
2013-03-27 12:10:00,66.49,66.56,66.49,66.55,169300.0,47.4409,47.4908,47.4409,47.4837,169300.0
2013-03-27 12:20:00,66.55,66.65,66.55,66.63,132700.0,47.4837,47.555,47.4837,47.5408,132700.0
2013-03-27 12:30:00,66.62,66.63,66.53,66.56,131500.0,47.5336,47.5408,47.4694,47.4908,131500.0
2013-03-27 12:40:00,66.56,66.57,66.46,66.46,257100.0,47.4908,47.498,47.4195,47.4195,257100.0
2013-03-27 12:50:00,66.46,66.47,66.36,66.44,116600.0,47.4195,47.4266,47.3481,47.4052,116600.0
2013-03-27 13:00:00,66.44,66.46,66.41,66.41,163100.0,47.4052,47.4195,47.3838,47.3838,163100.0
2013-03-27 13:10:00,66.41,66.45,66.39,66.42,122000.0,47.3838,47.4123,47.3695,47.3909,122000.0
2013-03-27 13:20:00,66.42,66.47,66.39,66.46,86700.0,47.3909,47.4266,47.3695,47.4195,86700.0
2013-03-27 13:30:00,66.46,66.52,66.46,66.48,67600.0,47.4195,47.4623,47.4195,47.4337,67600.0
2013-03-27 13:40:00,66.49,66.54,66.49,66.53,34500.0,47.4409,47.4765,47.4409,47.4694,34500.0
2013-03-27 13:50:00,66.53,66.57,66.52,66.56,83100.0,47.4694,47.498,47.4623,47.4908,83100.0
2013-03-27 14:00:00,66.57,66.63,66.55,66.6,147400.0,47.498,47.5408,47.4837,47.5194,147400.0
2013-03-27 14:10:00,66.59,66.61,66.54,66.58,75400.0,47.5122,47.5265,47.4765,47.5051,75400.0
2013-03-27 14:20:00,66.58,66.64,66.58,66.63,107700.0,47.5051,47.5479,47.5051,47.5408,107700.0
2013-03-27 14:30:00,66.63,66.67,66.6,66.63,127300.0,47.5408,47.5693,47.5194,47.5408,127300.0
2013-03-27 14:40:00,66.63,66.66,66.62,66.64,158400.0,47.5408,47.5622,47.5336,47.5479,158400.0
2013-03-27 14:50:00,66.63,66.68,66.59,66.61,156700.0,47.5408,47.5764,47.5122,47.5265,156700.0
2013-03-27 15:00:00,66.62,66.64,66.57,66.61,110000.0,47.5336,47.5479,47.498,47.5265,110000.0
2013-03-27 15:10:00,66.61,66.67,66.58,66.65,162600.0,47.5265,47.5693,47.5051,47.555,162600.0
2013-03-27 15:20:00,66.65,66.71,66.63,66.71,162100.0,47.555,47.5978,47.5408,47.5978,162100.0
2013-03-27 15:30:00,66.71,66.74,66.68,66.71,167000.0,47.5978,47.6192,47.5764,47.5978,167000.0
2013-03-27 15:40:00,66.72,66.73,66.66,66.69,172300.0,47.605,47.6121,47.5622,47.5836,172300.0
2013-03-27 15:50:00,66.7,66.72,66.63,66.69,380900.0,47.5907,47.605,47.5408,47.5836,380900.0
2013-03-28 09:30:00,66.5,66.75,66.5,66.68,338600.0,47.448,47.6264,47.448,47.5764,338600.0
2013-03-28 09:40:00,66.69,66.74,66.55,66.63,207900.0,47.5836,47.6192,47.4837,47.5408,207900.0
2013-03-28 09:50:00,66.64,66.71,66.53,66.67,174800.0,47.5479,47.5978,47.4694,47.5693,174800.0
2013-03-28 10:00:00,66.67,66.75,66.67,66.69,188100.0,47.5693,47.6264,47.5693,47.5836,188100.0
2013-03-28 10:10:00,66.68,66.74,66.65,66.68,115800.0,47.5764,47.6192,47.555,47.5764,115800.0
2013-03-28 10:20:00,66.68,66.84,66.68,66.81,167500.0,47.5764,47.6906,47.5764,47.6692,167500.0
2013-03-28 10:30:00,66.81,66.85,66.76,66.78,156700.0,47.6692,47.6977,47.6335,47.6478,156700.0
2013-03-28 10:40:00,66.78,66.83,66.69,66.7,138800.0,47.6478,47.6835,47.5836,47.5907,138800.0
2013-03-28 10:50:00,66.71,66.84,66.7,66.79,164500.0,47.5978,47.6906,47.5907,47.6549,164500.0
2013-03-28 11:00:00,66.8,66.84,66.78,66.79,104600.0,47.6621,47.6906,47.6478,47.6549,104600.0
2013-03-28 11:10:00,66.78,66.78,66.71,66.75,138800.0,47.6478,47.6478,47.5978,47.6264,138800.0
2013-03-28 11:20:00,66.75,66.8,66.72,66.79,117100.0,47.6264,47.6621,47.605,47.6549,117100.0
2013-03-28 11:30:00,66.78,66.84,66.77,66.81,94300.0,47.6478,47.6906,47.6407,47.6692,94300.0
2013-03-28 11:40:00,66.81,66.84,66.76,66.84,59000.0,47.6692,47.6906,47.6335,47.6906,59000.0
2013-03-28 11:50:00,66.84,66.88,66.82,66.83,118100.0,47.6906,47.7191,47.6763,47.6835,118100.0
2013-03-28 12:00:00,66.84,66.85,66.77,66.81,107100.0,47.6906,47.6977,47.6407,47.6692,107100.0
2013-03-28 12:10:00,66.81,66.83,66.7,66.72,75100.0,47.6692,47.6835,47.5907,47.605,75100.0
2013-03-28 12:20:00,66.72,66.72,66.61,66.62,117900.0,47.605,47.605,47.5265,47.5336,117900.0
2013-03-28 12:30:00,66.63,66.76,66.62,66.75,131400.0,47.5408,47.6335,47.5336,47.6264,131400.0
2013-03-28 12:40:00,66.74,66.83,66.71,66.82,107000.0,47.6192,47.6835,47.5978,47.6763,107000.0
2013-03-28 12:50:00,66.81,66.82,66.77,66.77,62500.0,47.6692,47.6763,47.6407,47.6407,62500.0
2013-03-28 13:00:00,66.77,66.78,66.73,66.77,65900.0,47.6407,47.6478,47.6121,47.6407,65900.0
2013-03-28 13:10:00,66.77,66.78,66.75,66.76,44500.0,47.6407,47.6478,47.6264,47.6335,44500.0
2013-03-28 13:20:00,66.77,66.79,66.76,66.79,43400.0,47.6407,47.6549,47.6335,47.6549,43400.0
2013-03-28 13:30:00,66.78,66.8,66.74,66.76,53500.0,47.6478,47.6621,47.6192,47.6335,53500.0
2013-03-28 13:40:00,66.77,66.82,66.76,66.78,70900.0,47.6407,47.6763,47.6335,47.6478,70900.0
2013-03-28 13:50:00,66.78,66.81,66.77,66.81,54400.0,47.6478,47.6692,47.6407,47.6692,54400.0
2013-03-28 14:00:00,66.81,66.84,66.81,66.82,61400.0,47.6692,47.6906,47.6692,47.6763,61400.0
2013-03-28 14:10:00,66.83,66.86,66.8,66.83,74000.0,47.6835,47.7049,47.6621,47.6835,74000.0
2013-03-28 14:20:00,66.83,66.86,66.83,66.86,92800.0,47.6835,47.7049,47.6835,47.7049,92800.0
2013-03-28 14:30:00,66.85,66.86,66.82,66.84,60600.0,47.6977,47.7049,47.6763,47.6906,60600.0
2013-03-28 14:40:00,66.83,66.88,66.82,66.88,118200.0,47.6835,47.7191,47.6763,47.7191,118200.0
2013-03-28 14:50:00,66.89,66.9,66.87,66.87,106500.0,47.7263,47.7334,47.712,47.712,106500.0
2013-03-28 15:00:00,66.87,66.88,66.8,66.83,93500.0,47.712,47.7191,47.6621,47.6835,93500.0
2013-03-28 15:10:00,66.84,66.84,66.82,66.83,91700.0,47.6906,47.6906,47.6763,47.6835,91700.0
2013-03-28 15:20:00,66.83,66.86,66.81,66.84,189800.0,47.6835,47.7049,47.6692,47.6906,189800.0
2013-03-28 15:30:00,66.84,66.91,66.84,66.9,184400.0,47.6906,47.7405,47.6906,47.7334,184400.0
2013-03-28 15:40:00,66.89,66.92,66.83,66.91,274400.0,47.7263,47.7477,47.6835,47.7405,274400.0
2013-03-28 15:50:00,66.91,67.0,66.91,66.94,926700.0,47.7405,47.8048,47.7405,47.7619,926700.0
2013-04-01 09:30:00,66.67,66.84,66.57,66.64,676500.0,47.5693,47.6906,47.498,47.5479,676500.0
2013-04-01 09:40:00,66.63,66.68,66.54,66.63,243000.0,47.5408,47.5764,47.4765,47.5408,243000.0
2013-04-01 09:50:00,66.64,66.69,66.55,66.57,287800.0,47.5479,47.5836,47.4837,47.498,287800.0
2013-04-01 10:00:00,66.55,66.62,66.27,66.39,450800.0,47.4837,47.5336,47.2839,47.3695,450800.0
2013-04-01 10:10:00,66.4,66.46,66.31,66.44,286900.0,47.3767,47.4195,47.3124,47.4052,286900.0
2013-04-01 10:20:00,66.44,66.47,66.34,66.36,344400.0,47.4052,47.4266,47.3338,47.3481,344400.0
2013-04-01 10:30:00,66.36,66.37,66.21,66.21,245000.0,47.3481,47.3553,47.2411,47.2411,245000.0
2013-04-01 10:40:00,66.22,66.25,66.17,66.24,208400.0,47.2482,47.2696,47.2125,47.2625,208400.0
2013-04-01 10:50:00,66.23,66.31,66.21,66.28,179700.0,47.2554,47.3124,47.2411,47.291,179700.0
2013-04-01 11:00:00,66.27,66.33,66.24,66.31,197900.0,47.2839,47.3267,47.2625,47.3124,197900.0
2013-04-01 11:10:00,66.31,66.38,66.3,66.38,116400.0,47.3124,47.3624,47.3053,47.3624,116400.0
2013-04-01 11:20:00,66.38,66.42,66.35,66.42,254600.0,47.3624,47.3909,47.341,47.3909,254600.0
2013-04-01 11:30:00,66.42,66.42,66.23,66.27,212000.0,47.3909,47.3909,47.2554,47.2839,212000.0
2013-04-01 11:40:00,66.27,66.33,66.27,66.33,88400.0,47.2839,47.3267,47.2839,47.3267,88400.0
2013-04-01 11:50:00,66.33,66.34,66.25,66.25,58000.0,47.3267,47.3338,47.2696,47.2696,58000.0
2013-04-01 12:00:00,66.25,66.26,66.17,66.2,132600.0,47.2696,47.2768,47.2125,47.234,132600.0
2013-04-01 12:10:00,66.21,66.22,66.17,66.19,115200.0,47.2411,47.2482,47.2125,47.2268,115200.0
2013-04-01 12:20:00,66.19,66.25,66.13,66.25,102000.0,47.2268,47.2696,47.184,47.2696,102000.0
2013-04-01 12:30:00,66.25,66.27,66.17,66.19,114000.0,47.2696,47.2839,47.2125,47.2268,114000.0
2013-04-01 12:40:00,66.18,66.25,66.18,66.23,98200.0,47.2197,47.2696,47.2197,47.2554,98200.0
2013-04-01 12:50:00,66.23,66.26,66.22,66.26,76600.0,47.2554,47.2768,47.2482,47.2768,76600.0
2013-04-01 13:00:00,66.25,66.26,66.17,66.17,97500.0,47.2696,47.2768,47.2125,47.2125,97500.0
2013-04-01 13:10:00,66.18,66.19,66.13,66.15,91900.0,47.2197,47.2268,47.184,47.1983,91900.0
2013-04-01 13:20:00,66.15,66.23,66.14,66.2,119500.0,47.1983,47.2554,47.1911,47.234,119500.0
2013-04-01 13:30:00,66.2,66.23,66.16,66.17,110900.0,47.234,47.2554,47.2054,47.2125,110900.0
2013-04-01 13:40:00,66.17,66.18,65.98,66.0,213200.0,47.2125,47.2197,47.077,47.0913,213200.0
2013-04-01 13:50:00,66.0,66.03,65.99,66.0,125200.0,47.0913,47.1127,47.0841,47.0913,125200.0
2013-04-01 14:00:00,66.01,66.08,66.0,66.04,123000.0,47.0984,47.1483,47.0913,47.1198,123000.0
2013-04-01 14:10:00,66.05,66.05,65.95,65.95,143100.0,47.1269,47.1269,47.0556,47.0556,143100.0
2013-04-01 14:20:00,65.95,66.0,65.89,65.89,140700.0,47.0556,47.0913,47.0128,47.0128,140700.0
2013-04-01 14:30:00,65.9,65.91,65.81,65.81,174200.0,47.0199,47.027,46.9557,46.9557,174200.0
2013-04-01 14:40:00,65.81,65.88,65.79,65.84,150600.0,46.9557,47.0056,46.9414,46.9771,150600.0
2013-04-01 14:50:00,65.84,65.86,65.78,65.78,110500.0,46.9771,46.9914,46.9343,46.9343,110500.0
2013-04-01 15:00:00,65.78,65.82,65.73,65.81,267500.0,46.9343,46.9628,46.8986,46.9557,267500.0
2013-04-01 15:10:00,65.81,65.82,65.7,65.71,152000.0,46.9557,46.9628,46.8772,46.8843,152000.0
2013-04-01 15:20:00,65.72,65.72,65.65,65.67,222500.0,46.8915,46.8915,46.8415,46.8558,222500.0
2013-04-01 15:30:00,65.67,65.7,65.61,65.66,232900.0,46.8558,46.8772,46.813,46.8487,232900.0
2013-04-01 15:40:00,65.66,65.91,65.62,65.86,394500.0,46.8487,47.027,46.8201,46.9914,394500.0
2013-04-01 15:50:00,65.86,66.0,65.85,65.99,710000.0,46.9914,47.0913,46.9842,47.0841,710000.0
2013-04-02 09:30:00,66.5,66.71,66.21,66.39,514200.0,47.448,47.5978,47.2411,47.3695,514200.0
2013-04-02 09:40:00,66.39,66.57,66.37,66.51,416700.0,47.3695,47.498,47.3553,47.4551,416700.0
2013-04-02 09:50:00,66.5,66.51,66.4,66.42,288400.0,47.448,47.4551,47.3767,47.3909,288400.0
2013-04-02 10:00:00,66.42,66.54,66.41,66.42,221800.0,47.3909,47.4765,47.3838,47.3909,221800.0
2013-04-02 10:10:00,66.43,66.44,66.27,66.29,377300.0,47.3981,47.4052,47.2839,47.2982,377300.0
2013-04-02 10:20:00,66.29,66.32,66.19,66.21,282000.0,47.2982,47.3196,47.2268,47.2411,282000.0
2013-04-02 10:30:00,66.22,66.22,65.9,66.12,425000.0,47.2482,47.2482,47.0199,47.1769,425000.0
2013-04-02 10:40:00,66.12,66.32,66.12,66.27,211500.0,47.1769,47.3196,47.1769,47.2839,211500.0
2013-04-02 10:50:00,66.28,66.38,66.23,66.32,219200.0,47.291,47.3624,47.2554,47.3196,219200.0
2013-04-02 11:00:00,66.33,66.35,66.25,66.3,186900.0,47.3267,47.341,47.2696,47.3053,186900.0
2013-04-02 11:10:00,66.29,66.34,66.17,66.19,239500.0,47.2982,47.3338,47.2125,47.2268,239500.0
2013-04-02 11:20:00,66.2,66.26,66.16,66.23,182800.0,47.234,47.2768,47.2054,47.2554,182800.0
2013-04-02 11:30:00,66.23,66.3,66.22,66.26,129500.0,47.2554,47.3053,47.2482,47.2768,129500.0
2013-04-02 11:40:00,66.26,66.3,66.16,66.16,121800.0,47.2768,47.3053,47.2054,47.2054,121800.0
2013-04-02 11:50:00,66.17,66.22,66.17,66.21,164200.0,47.2125,47.2482,47.2125,47.2411,164200.0
2013-04-02 12:00:00,66.2,66.27,66.15,66.27,117400.0,47.234,47.2839,47.1983,47.2839,117400.0
2013-04-02 12:10:00,66.27,66.28,66.22,66.23,90900.0,47.2839,47.291,47.2482,47.2554,90900.0
2013-04-02 12:20:00,66.23,66.25,66.2,66.25,54900.0,47.2554,47.2696,47.234,47.2696,54900.0
2013-04-02 12:30:00,66.25,66.29,66.22,66.22,114600.0,47.2696,47.2982,47.2482,47.2482,114600.0
2013-04-02 12:40:00,66.22,66.27,66.21,66.24,185700.0,47.2482,47.2839,47.2411,47.2625,185700.0
2013-04-02 12:50:00,66.25,66.33,66.24,66.33,140500.0,47.2696,47.3267,47.2625,47.3267,140500.0
2013-04-02 13:00:00,66.33,66.34,66.24,66.25,164400.0,47.3267,47.3338,47.2625,47.2696,164400.0
2013-04-02 13:10:00,66.24,66.27,66.19,66.22,106500.0,47.2625,47.2839,47.2268,47.2482,106500.0
2013-04-02 13:20:00,66.21,66.24,66.17,66.2,97200.0,47.2411,47.2625,47.2125,47.234,97200.0
2013-04-02 13:30:00,66.2,66.27,66.18,66.24,160100.0,47.234,47.2839,47.2197,47.2625,160100.0
2013-04-02 13:40:00,66.25,66.28,66.2,66.24,91200.0,47.2696,47.291,47.234,47.2625,91200.0
2013-04-02 13:50:00,66.24,66.24,66.19,66.21,83400.0,47.2625,47.2625,47.2268,47.2411,83400.0
2013-04-02 14:00:00,66.21,66.24,66.2,66.24,102800.0,47.2411,47.2625,47.234,47.2625,102800.0
2013-04-02 14:10:00,66.24,66.24,66.16,66.17,89600.0,47.2625,47.2625,47.2054,47.2125,89600.0
2013-04-02 14:20:00,66.18,66.21,66.12,66.14,128300.0,47.2197,47.2411,47.1769,47.1911,128300.0
2013-04-02 14:30:00,66.15,66.16,66.0,66.0,223000.0,47.1983,47.2054,47.0913,47.0913,223000.0
2013-04-02 14:40:00,66.01,66.01,65.92,65.97,165800.0,47.0984,47.0984,47.0342,47.0698,165800.0
2013-04-02 14:50:00,65.97,66.1,65.95,66.08,204400.0,47.0698,47.1626,47.0556,47.1483,204400.0
2013-04-02 15:00:00,66.09,66.13,66.04,66.12,253800.0,47.1555,47.184,47.1198,47.1769,253800.0
2013-04-02 15:10:00,66.11,66.13,65.99,66.01,274500.0,47.1697,47.184,47.0841,47.0984,274500.0
2013-04-02 15:20:00,66.01,66.05,66.0,66.05,147700.0,47.0984,47.1269,47.0913,47.1269,147700.0
2013-04-02 15:30:00,66.05,66.1,66.01,66.06,205400.0,47.1269,47.1626,47.0984,47.1341,205400.0
2013-04-02 15:40:00,66.05,66.12,65.95,66.11,350200.0,47.1269,47.1769,47.0556,47.1697,350200.0
2013-04-02 15:50:00,66.11,66.3,66.1,66.3,844700.0,47.1697,47.3053,47.1626,47.3053,844700.0
2013-04-03 09:30:00,66.51,66.59,66.13,66.19,487500.0,47.4551,47.5122,47.184,47.2268,487500.0
2013-04-03 09:40:00,66.19,66.32,66.17,66.31,432700.0,47.2268,47.3196,47.2125,47.3124,432700.0
2013-04-03 09:50:00,66.3,66.31,66.06,66.14,204000.0,47.3053,47.3124,47.1341,47.1911,204000.0
2013-04-03 10:00:00,66.13,66.2,66.03,66.2,268800.0,47.184,47.234,47.1127,47.234,268800.0
2013-04-03 10:10:00,66.2,66.23,66.09,66.23,222300.0,47.234,47.2554,47.1555,47.2554,222300.0
2013-04-03 10:20:00,66.23,66.27,66.16,66.2,157500.0,47.2554,47.2839,47.2054,47.234,157500.0
2013-04-03 10:30:00,66.19,66.2,66.02,66.07,173400.0,47.2268,47.234,47.1055,47.1412,173400.0
2013-04-03 10:40:00,66.07,66.13,66.06,66.07,127500.0,47.1412,47.184,47.1341,47.1412,127500.0
2013-04-03 10:50:00,66.07,66.19,66.06,66.16,246000.0,47.1412,47.2268,47.1341,47.2054,246000.0
2013-04-03 11:00:00,66.16,66.22,66.13,66.19,273400.0,47.2054,47.2482,47.184,47.2268,273400.0
2013-04-03 11:10:00,66.19,66.29,66.11,66.27,252200.0,47.2268,47.2982,47.1697,47.2839,252200.0
2013-04-03 11:20:00,66.28,66.43,66.28,66.39,264000.0,47.291,47.3981,47.291,47.3695,264000.0
2013-04-03 11:30:00,66.38,66.42,66.33,66.41,223400.0,47.3624,47.3909,47.3267,47.3838,223400.0
2013-04-03 11:40:00,66.41,66.58,66.41,66.5,315400.0,47.3838,47.5051,47.3838,47.448,315400.0
2013-04-03 11:50:00,66.49,66.63,66.47,66.63,181200.0,47.4409,47.5408,47.4266,47.5408,181200.0
2013-04-03 12:00:00,66.63,66.63,66.53,66.56,132500.0,47.5408,47.5408,47.4694,47.4908,132500.0
2013-04-03 12:10:00,66.56,66.65,66.55,66.56,146600.0,47.4908,47.555,47.4837,47.4908,146600.0
2013-04-03 12:20:00,66.55,66.6,66.47,66.48,176900.0,47.4837,47.5194,47.4266,47.4337,176900.0
2013-04-03 12:30:00,66.48,66.51,66.44,66.45,144200.0,47.4337,47.4551,47.4052,47.4123,144200.0
2013-04-03 12:40:00,66.45,66.46,66.3,66.32,175200.0,47.4123,47.4195,47.3053,47.3196,175200.0
2013-04-03 12:50:00,66.32,66.4,66.31,66.37,138200.0,47.3196,47.3767,47.3124,47.3553,138200.0
2013-04-03 13:00:00,66.36,66.39,66.29,66.34,150400.0,47.3481,47.3695,47.2982,47.3338,150400.0
2013-04-03 13:10:00,66.34,66.35,66.23,66.28,186300.0,47.3338,47.341,47.2554,47.291,186300.0
2013-04-03 13:20:00,66.28,66.31,66.26,66.28,130400.0,47.291,47.3124,47.2768,47.291,130400.0
2013-04-03 13:30:00,66.28,66.28,66.05,66.06,246500.0,47.291,47.291,47.1269,47.1341,246500.0
2013-04-03 13:40:00,66.06,66.12,66.03,66.06,177700.0,47.1341,47.1769,47.1127,47.1341,177700.0
2013-04-03 13:50:00,66.06,66.15,66.04,66.07,201300.0,47.1341,47.1983,47.1198,47.1412,201300.0
2013-04-03 14:00:00,66.06,66.12,66.0,66.09,222100.0,47.1341,47.1769,47.0913,47.1555,222100.0
2013-04-03 14:10:00,66.09,66.22,66.07,66.16,180900.0,47.1555,47.2482,47.1412,47.2054,180900.0
2013-04-03 14:20:00,66.18,66.2,66.02,66.03,411900.0,47.2197,47.234,47.1055,47.1127,411900.0
2013-04-03 14:30:00,66.03,66.07,65.94,65.98,339600.0,47.1127,47.1412,47.0484,47.077,339600.0
2013-04-03 14:40:00,65.98,66.02,65.95,66.01,190600.0,47.077,47.1055,47.0556,47.0984,190600.0
2013-04-03 14:50:00,66.01,66.06,65.99,66.06,183800.0,47.0984,47.1341,47.0841,47.1341,183800.0
2013-04-03 15:00:00,66.06,66.06,66.0,66.01,230200.0,47.1341,47.1341,47.0913,47.0984,230200.0
2013-04-03 15:10:00,66.01,66.08,65.99,66.06,229100.0,47.0984,47.1483,47.0841,47.1341,229100.0
2013-04-03 15:20:00,66.06,66.07,65.99,66.05,229900.0,47.1341,47.1412,47.0841,47.1269,229900.0
2013-04-03 15:30:00,66.05,66.06,65.99,66.0,512100.0,47.1269,47.1341,47.0841,47.0913,512100.0
2013-04-03 15:40:00,66.01,66.22,65.97,66.19,514100.0,47.0984,47.2482,47.0698,47.2268,514100.0
2013-04-03 15:50:00,66.18,66.2,65.94,65.97,765600.0,47.2197,47.234,47.0484,47.0698,765600.0
2013-04-04 09:30:00,66.02,66.02,65.7,65.89,285300.0,47.1055,47.1055,46.8772,47.0128,285300.0
2013-04-04 09:40:00,65.9,66.25,65.89,66.17,317000.0,47.0199,47.2696,47.0128,47.2125,317000.0
2013-04-04 09:50:00,66.18,66.2,66.11,66.15,207400.0,47.2197,47.234,47.1697,47.1983,207400.0
2013-04-04 10:00:00,66.15,66.3,66.15,66.25,188600.0,47.1983,47.3053,47.1983,47.2696,188600.0
2013-04-04 10:10:00,66.24,66.24,66.07,66.07,112800.0,47.2625,47.2625,47.1412,47.1412,112800.0
2013-04-04 10:20:00,66.07,66.09,65.73,65.8,346700.0,47.1412,47.1555,46.8986,46.9486,346700.0
2013-04-04 10:30:00,65.8,65.91,65.79,65.85,124600.0,46.9486,47.027,46.9414,46.9842,124600.0
2013-04-04 10:40:00,65.85,65.99,65.85,65.92,174600.0,46.9842,47.0841,46.9842,47.0342,174600.0
2013-04-04 10:50:00,65.91,65.93,65.72,65.75,208500.0,47.027,47.0413,46.8915,46.9129,208500.0
2013-04-04 11:00:00,65.75,65.82,65.73,65.75,111400.0,46.9129,46.9628,46.8986,46.9129,111400.0
2013-04-04 11:10:00,65.75,65.82,65.71,65.8,120900.0,46.9129,46.9628,46.8843,46.9486,120900.0
2013-04-04 11:20:00,65.8,65.81,65.74,65.77,114500.0,46.9486,46.9557,46.9057,46.9271,114500.0
2013-04-04 11:30:00,65.77,65.78,65.69,65.7,181400.0,46.9271,46.9343,46.8701,46.8772,181400.0
2013-04-04 11:40:00,65.7,65.76,65.7,65.71,98500.0,46.8772,46.92,46.8772,46.8843,98500.0
2013-04-04 11:50:00,65.71,65.72,65.62,65.62,127400.0,46.8843,46.8915,46.8201,46.8201,127400.0
2013-04-04 12:00:00,65.62,65.62,65.34,65.41,281700.0,46.8201,46.8201,46.6203,46.6703,281700.0
2013-04-04 12:10:00,65.41,65.47,65.34,65.4,151300.0,46.6703,46.7131,46.6203,46.6632,151300.0
2013-04-04 12:20:00,65.4,65.46,65.35,65.39,141500.0,46.6632,46.706,46.6275,46.656,141500.0
2013-04-04 12:30:00,65.4,65.53,65.36,65.5,146000.0,46.6632,46.7559,46.6346,46.7345,146000.0
2013-04-04 12:40:00,65.51,65.55,65.45,65.55,116200.0,46.7416,46.7702,46.6988,46.7702,116200.0
2013-04-04 12:50:00,65.55,65.56,65.45,65.46,90700.0,46.7702,46.7773,46.6988,46.706,90700.0
2013-04-04 13:00:00,65.47,65.49,65.4,65.4,102000.0,46.7131,46.7274,46.6632,46.6632,102000.0
2013-04-04 13:10:00,65.4,65.41,65.34,65.37,134100.0,46.6632,46.6703,46.6203,46.6417,134100.0
2013-04-04 13:20:00,65.38,65.44,65.38,65.39,130600.0,46.6489,46.6917,46.6489,46.656,130600.0
2013-04-04 13:30:00,65.39,65.43,65.34,65.41,183600.0,46.656,46.6846,46.6203,46.6703,183600.0
2013-04-04 13:40:00,65.41,65.56,65.4,65.53,229400.0,46.6703,46.7773,46.6632,46.7559,229400.0
2013-04-04 13:50:00,65.54,65.77,65.53,65.72,268900.0,46.763,46.9271,46.7559,46.8915,268900.0
2013-04-04 14:00:00,65.72,65.73,65.66,65.72,226400.0,46.8915,46.8986,46.8487,46.8915,226400.0
2013-04-04 14:10:00,65.72,65.79,65.69,65.73,143400.0,46.8915,46.9414,46.8701,46.8986,143400.0
2013-04-04 14:20:00,65.73,65.8,65.68,65.75,132600.0,46.8986,46.9486,46.8629,46.9129,132600.0
2013-04-04 14:30:00,65.76,65.82,65.76,65.8,147100.0,46.92,46.9628,46.92,46.9486,147100.0
2013-04-04 14:40:00,65.8,65.84,65.78,65.83,119900.0,46.9486,46.9771,46.9343,46.97,119900.0
2013-04-04 14:50:00,65.82,65.82,65.66,65.67,147400.0,46.9628,46.9628,46.8487,46.8558,147400.0
2013-04-04 15:00:00,65.67,65.72,65.67,65.67,133200.0,46.8558,46.8915,46.8558,46.8558,133200.0
2013-04-04 15:10:00,65.68,65.68,65.55,65.58,141200.0,46.8629,46.8629,46.7702,46.7916,141200.0
2013-04-04 15:20:00,65.58,65.67,65.58,65.62,103300.0,46.7916,46.8558,46.7916,46.8201,103300.0
2013-04-04 15:30:00,65.61,65.74,65.61,65.69,136700.0,46.813,46.9057,46.813,46.8701,136700.0
2013-04-04 15:40:00,65.69,65.76,65.69,65.72,172800.0,46.8701,46.92,46.8701,46.8915,172800.0
2013-04-04 15:50:00,65.73,65.86,65.72,65.81,479400.0,46.8986,46.9914,46.8915,46.9557,479400.0
2013-04-05 09:30:00,64.72,65.19,64.55,65.14,691700.0,46.178,46.5133,46.0567,46.4776,691700.0
2013-04-05 09:40:00,65.1,65.17,64.88,64.91,374200.0,46.4491,46.499,46.2921,46.3135,374200.0
2013-04-05 09:50:00,64.89,64.91,64.67,64.78,383300.0,46.2993,46.3135,46.1423,46.2208,383300.0
2013-04-05 10:00:00,64.77,64.88,64.56,64.85,379200.0,46.2136,46.2921,46.0638,46.2707,379200.0
2013-04-05 10:10:00,64.85,64.85,64.69,64.72,199900.0,46.2707,46.2707,46.1566,46.178,199900.0
2013-04-05 10:20:00,64.72,64.95,64.7,64.87,210000.0,46.178,46.3421,46.1637,46.285,210000.0
2013-04-05 10:30:00,64.86,64.99,64.86,64.98,223500.0,46.2779,46.3706,46.2779,46.3635,223500.0
2013-04-05 10:40:00,64.98,64.99,64.87,64.99,210600.0,46.3635,46.3706,46.285,46.3706,210600.0
2013-04-05 10:50:00,64.99,65.17,64.98,65.14,329300.0,46.3706,46.499,46.3635,46.4776,329300.0
2013-04-05 11:00:00,65.14,65.25,65.11,65.12,285000.0,46.4776,46.5561,46.4562,46.4634,285000.0
2013-04-05 11:10:00,65.13,65.2,65.09,65.1,299900.0,46.4705,46.5205,46.442,46.4491,299900.0
2013-04-05 11:20:00,65.11,65.16,65.06,65.08,172200.0,46.4562,46.4919,46.4206,46.4348,172200.0
2013-04-05 11:30:00,65.08,65.08,64.87,64.9,271800.0,46.4348,46.4348,46.285,46.3064,271800.0
2013-04-05 11:40:00,64.91,64.94,64.88,64.9,111700.0,46.3135,46.3349,46.2921,46.3064,111700.0
2013-04-05 11:50:00,64.89,64.9,64.82,64.82,273500.0,46.2993,46.3064,46.2493,46.2493,273500.0
2013-04-05 12:00:00,64.82,64.91,64.81,64.89,115200.0,46.2493,46.3135,46.2422,46.2993,115200.0
2013-04-05 12:10:00,64.89,64.92,64.88,64.9,68200.0,46.2993,46.3207,46.2921,46.3064,68200.0
2013-04-05 12:20:00,64.89,64.94,64.84,64.88,132100.0,46.2993,46.3349,46.2636,46.2921,132100.0
2013-04-05 12:30:00,64.88,64.94,64.88,64.9,172200.0,46.2921,46.3349,46.2921,46.3064,172200.0
2013-04-05 12:40:00,64.91,64.95,64.89,64.9,151700.0,46.3135,46.3421,46.2993,46.3064,151700.0
2013-04-05 12:50:00,64.9,64.94,64.81,64.85,297500.0,46.3064,46.3349,46.2422,46.2707,297500.0
2013-04-05 13:00:00,64.86,64.89,64.8,64.87,65900.0,46.2779,46.2993,46.235,46.285,65900.0
2013-04-05 13:10:00,64.87,64.9,64.86,64.87,82500.0,46.285,46.3064,46.2779,46.285,82500.0
2013-04-05 13:20:00,64.88,64.93,64.88,64.91,121400.0,46.2921,46.3278,46.2921,46.3135,121400.0
2013-04-05 13:30:00,64.91,64.91,64.87,64.89,118300.0,46.3135,46.3135,46.285,46.2993,118300.0
2013-04-05 13:40:00,64.9,64.94,64.87,64.92,97700.0,46.3064,46.3349,46.285,46.3207,97700.0
2013-04-05 13:50:00,64.9,64.93,64.88,64.89,146500.0,46.3064,46.3278,46.2921,46.2993,146500.0
2013-04-05 14:00:00,64.89,64.95,64.87,64.92,126300.0,46.2993,46.3421,46.285,46.3207,126300.0
2013-04-05 14:10:00,64.92,64.92,64.88,64.89,136600.0,46.3207,46.3207,46.2921,46.2993,136600.0
2013-04-05 14:20:00,64.9,64.99,64.89,64.98,88700.0,46.3064,46.3706,46.2993,46.3635,88700.0
2013-04-05 14:30:00,64.97,65.0,64.93,64.94,138700.0,46.3563,46.3778,46.3278,46.3349,138700.0
2013-04-05 14:40:00,64.94,64.94,64.87,64.92,146700.0,46.3349,46.3349,46.285,46.3207,146700.0
2013-04-05 14:50:00,64.92,64.98,64.89,64.94,100800.0,46.3207,46.3635,46.2993,46.3349,100800.0
2013-04-05 15:00:00,64.94,64.95,64.85,64.86,129600.0,46.3349,46.3421,46.2707,46.2779,129600.0
2013-04-05 15:10:00,64.85,64.92,64.85,64.9,241800.0,46.2707,46.3207,46.2707,46.3064,241800.0
2013-04-05 15:20:00,64.9,64.91,64.8,64.87,222600.0,46.3064,46.3135,46.235,46.285,222600.0
2013-04-05 15:30:00,64.88,64.98,64.81,64.98,242100.0,46.2921,46.3635,46.2422,46.3635,242100.0
2013-04-05 15:40:00,64.97,65.16,64.97,65.16,255200.0,46.3563,46.4919,46.3563,46.4919,255200.0
2013-04-05 15:50:00,65.16,65.24,65.12,65.15,678800.0,46.4919,46.549,46.4634,46.4848,678800.0
2013-04-08 09:30:00,65.14,65.39,65.09,65.36,347300.0,46.4776,46.656,46.442,46.6346,347300.0
2013-04-08 09:40:00,65.36,65.4,65.33,65.36,221000.0,46.6346,46.6632,46.6132,46.6346,221000.0
2013-04-08 09:50:00,65.35,65.4,65.26,65.39,227900.0,46.6275,46.6632,46.5633,46.656,227900.0
2013-04-08 10:00:00,65.39,65.48,65.33,65.47,189500.0,46.656,46.7202,46.6132,46.7131,189500.0
2013-04-08 10:10:00,65.48,65.49,65.31,65.34,164500.0,46.7202,46.7274,46.5989,46.6203,164500.0
2013-04-08 10:20:00,65.35,65.52,65.32,65.52,143300.0,46.6275,46.7488,46.6061,46.7488,143300.0
2013-04-08 10:30:00,65.53,65.54,65.48,65.51,124700.0,46.7559,46.763,46.7202,46.7416,124700.0
2013-04-08 10:40:00,65.5,65.64,65.49,65.58,209400.0,46.7345,46.8344,46.7274,46.7916,209400.0
2013-04-08 10:50:00,65.58,65.64,65.54,65.59,96800.0,46.7916,46.8344,46.763,46.7987,96800.0
2013-04-08 11:00:00,65.58,65.58,65.48,65.51,99300.0,46.7916,46.7916,46.7202,46.7416,99300.0
2013-04-08 11:10:00,65.51,65.55,65.43,65.43,68700.0,46.7416,46.7702,46.6846,46.6846,68700.0
2013-04-08 11:20:00,65.43,65.47,65.41,65.43,96400.0,46.6846,46.7131,46.6703,46.6846,96400.0
2013-04-08 11:30:00,65.44,65.48,65.4,65.48,74800.0,46.6917,46.7202,46.6632,46.7202,74800.0
2013-04-08 11:40:00,65.47,65.5,65.42,65.45,52000.0,46.7131,46.7345,46.6774,46.6988,52000.0
2013-04-08 11:50:00,65.44,65.51,65.4,65.47,107200.0,46.6917,46.7416,46.6632,46.7131,107200.0
2013-04-08 12:00:00,65.48,65.51,65.47,65.47,45400.0,46.7202,46.7416,46.7131,46.7131,45400.0
2013-04-08 12:10:00,65.47,65.51,65.44,65.46,77800.0,46.7131,46.7416,46.6917,46.706,77800.0
2013-04-08 12:20:00,65.45,65.46,65.41,65.43,33900.0,46.6988,46.706,46.6703,46.6846,33900.0
2013-04-08 12:30:00,65.44,65.5,65.44,65.5,67900.0,46.6917,46.7345,46.6917,46.7345,67900.0
2013-04-08 12:40:00,65.49,65.51,65.45,65.45,83300.0,46.7274,46.7416,46.6988,46.6988,83300.0
2013-04-08 12:50:00,65.46,65.48,65.44,65.45,27400.0,46.706,46.7202,46.6917,46.6988,27400.0
2013-04-08 13:00:00,65.45,65.5,65.44,65.48,55300.0,46.6988,46.7345,46.6917,46.7202,55300.0
2013-04-08 13:10:00,65.47,65.5,65.44,65.5,64900.0,46.7131,46.7345,46.6917,46.7345,64900.0
2013-04-08 13:20:00,65.49,65.59,65.49,65.56,93900.0,46.7274,46.7987,46.7274,46.7773,93900.0
2013-04-08 13:30:00,65.56,65.6,65.54,65.55,66600.0,46.7773,46.8059,46.763,46.7702,66600.0
2013-04-08 13:40:00,65.56,65.7,65.56,65.69,119000.0,46.7773,46.8772,46.7773,46.8701,119000.0
2013-04-08 13:50:00,65.69,65.73,65.65,65.73,119600.0,46.8701,46.8986,46.8415,46.8986,119600.0
2013-04-08 14:00:00,65.72,65.75,65.69,65.74,73100.0,46.8915,46.9129,46.8701,46.9057,73100.0
2013-04-08 14:10:00,65.74,65.8,65.73,65.76,99700.0,46.9057,46.9486,46.8986,46.92,99700.0
2013-04-08 14:20:00,65.76,65.82,65.75,65.76,143300.0,46.92,46.9628,46.9129,46.92,143300.0
2013-04-08 14:30:00,65.77,65.81,65.75,65.77,118400.0,46.9271,46.9557,46.9129,46.9271,118400.0
2013-04-08 14:40:00,65.76,65.81,65.75,65.76,85800.0,46.92,46.9557,46.9129,46.92,85800.0
2013-04-08 14:50:00,65.76,65.8,65.76,65.77,75100.0,46.92,46.9486,46.92,46.9271,75100.0
2013-04-08 15:00:00,65.78,65.8,65.75,65.75,105600.0,46.9343,46.9486,46.9129,46.9129,105600.0
2013-04-08 15:10:00,65.75,65.8,65.72,65.74,97900.0,46.9129,46.9486,46.8915,46.9057,97900.0
2013-04-08 15:20:00,65.73,65.75,65.7,65.74,72000.0,46.8986,46.9129,46.8772,46.9057,72000.0
2013-04-08 15:30:00,65.75,65.83,65.73,65.8,160600.0,46.9129,46.97,46.8986,46.9486,160600.0
2013-04-08 15:40:00,65.8,65.83,65.75,65.76,159700.0,46.9486,46.97,46.9129,46.92,159700.0
2013-04-08 15:50:00,65.76,65.86,65.74,65.86,641300.0,46.92,46.9914,46.9057,46.9914,641300.0
2013-04-09 09:30:00,66.0,66.2,65.88,66.0,313200.0,47.0913,47.234,47.0056,47.0913,313200.0
2013-04-09 09:40:00,66.0,66.03,65.75,65.9,240700.0,47.0913,47.1127,46.9129,47.0199,240700.0
2013-04-09 09:50:00,65.89,65.9,65.5,65.52,358400.0,47.0128,47.0199,46.7345,46.7488,358400.0
2013-04-09 10:00:00,65.53,65.68,65.48,65.56,237200.0,46.7559,46.8629,46.7202,46.7773,237200.0
2013-04-09 10:10:00,65.55,65.66,65.48,65.5,230900.0,46.7702,46.8487,46.7202,46.7345,230900.0
2013-04-09 10:20:00,65.5,65.62,65.5,65.6,182000.0,46.7345,46.8201,46.7345,46.8059,182000.0
2013-04-09 10:30:00,65.61,65.71,65.54,65.58,305300.0,46.813,46.8843,46.763,46.7916,305300.0
2013-04-09 10:40:00,65.58,65.59,65.48,65.55,290100.0,46.7916,46.7987,46.7202,46.7702,290100.0
2013-04-09 10:50:00,65.56,65.59,65.43,65.59,566000.0,46.7773,46.7987,46.6846,46.7987,566000.0
2013-04-09 11:00:00,65.59,65.61,65.41,65.48,536400.0,46.7987,46.813,46.6703,46.7202,536400.0
2013-04-09 11:10:00,65.49,65.56,65.32,65.35,433900.0,46.7274,46.7773,46.6061,46.6275,433900.0
2013-04-09 11:20:00,65.35,65.48,65.35,65.45,136000.0,46.6275,46.7202,46.6275,46.6988,136000.0
2013-04-09 11:30:00,65.45,65.53,65.4,65.46,125000.0,46.6988,46.7559,46.6632,46.706,125000.0
2013-04-09 11:40:00,65.46,65.58,65.45,65.53,87700.0,46.706,46.7916,46.6988,46.7559,87700.0
2013-04-09 11:50:00,65.53,65.58,65.52,65.58,269700.0,46.7559,46.7916,46.7488,46.7916,269700.0
2013-04-09 12:00:00,65.59,65.65,65.48,65.5,214600.0,46.7987,46.8415,46.7202,46.7345,214600.0
2013-04-09 12:10:00,65.51,65.66,65.5,65.59,235000.0,46.7416,46.8487,46.7345,46.7987,235000.0
2013-04-09 12:20:00,65.59,65.68,65.57,65.63,232100.0,46.7987,46.8629,46.7844,46.8273,232100.0
2013-04-09 12:30:00,65.63,65.67,65.63,65.63,196400.0,46.8273,46.8558,46.8273,46.8273,196400.0
2013-04-09 12:40:00,65.64,65.66,65.59,65.64,195300.0,46.8344,46.8487,46.7987,46.8344,195300.0
2013-04-09 12:50:00,65.64,65.66,65.59,65.65,145600.0,46.8344,46.8487,46.7987,46.8415,145600.0
2013-04-09 13:00:00,65.65,65.72,65.62,65.67,258700.0,46.8415,46.8915,46.8201,46.8558,258700.0
2013-04-09 13:10:00,65.68,65.76,65.64,65.72,307900.0,46.8629,46.92,46.8344,46.8915,307900.0
2013-04-09 13:20:00,65.72,65.89,65.72,65.88,268300.0,46.8915,47.0128,46.8915,47.0056,268300.0
2013-04-09 13:30:00,65.88,66.0,65.84,65.84,300100.0,47.0056,47.0913,46.9771,46.9771,300100.0
2013-04-09 13:40:00,65.84,66.0,65.84,65.9,311800.0,46.9771,47.0913,46.9771,47.0199,311800.0
2013-04-09 13:50:00,65.9,65.92,65.84,65.85,225800.0,47.0199,47.0342,46.9771,46.9842,225800.0
2013-04-09 14:00:00,65.86,65.88,65.82,65.85,163600.0,46.9914,47.0056,46.9628,46.9842,163600.0
2013-04-09 14:10:00,65.84,65.86,65.73,65.82,214800.0,46.9771,46.9914,46.8986,46.9628,214800.0
2013-04-09 14:20:00,65.82,65.86,65.76,65.76,205200.0,46.9628,46.9914,46.92,46.92,205200.0
2013-04-09 14:30:00,65.75,65.81,65.72,65.73,182400.0,46.9129,46.9557,46.8915,46.8986,182400.0
2013-04-09 14:40:00,65.74,65.87,65.7,65.85,218100.0,46.9057,46.9985,46.8772,46.9842,218100.0
2013-04-09 14:50:00,65.85,65.91,65.82,65.88,92000.0,46.9842,47.027,46.9628,47.0056,92000.0
2013-04-09 15:00:00,65.88,65.92,65.76,65.79,174100.0,47.0056,47.0342,46.92,46.9414,174100.0
2013-04-09 15:10:00,65.79,65.9,65.77,65.88,201700.0,46.9414,47.0199,46.9271,47.0056,201700.0
2013-04-09 15:20:00,65.88,65.99,65.86,65.99,295600.0,47.0056,47.0841,46.9914,47.0841,295600.0
2013-04-09 15:30:00,65.98,66.04,65.94,66.0,647600.0,47.077,47.1198,47.0484,47.0913,647600.0
2013-04-09 15:40:00,66.0,66.05,65.96,66.03,372300.0,47.0913,47.1269,47.0627,47.1127,372300.0
2013-04-09 15:50:00,66.04,66.1,65.94,65.96,861700.0,47.1198,47.1626,47.0484,47.0627,861700.0
2013-04-10 09:30:00,66.3,66.5,66.19,66.49,433700.0,47.3053,47.448,47.2268,47.4409,433700.0
2013-04-10 09:40:00,66.5,66.5,66.29,66.45,316400.0,47.448,47.448,47.2982,47.4123,316400.0
2013-04-10 09:50:00,66.47,66.63,66.43,66.59,271600.0,47.4266,47.5408,47.3981,47.5122,271600.0
2013-04-10 10:00:00,66.59,66.78,66.52,66.78,419900.0,47.5122,47.6478,47.4623,47.6478,419900.0
2013-04-10 10:10:00,66.78,66.83,66.69,66.73,292600.0,47.6478,47.6835,47.5836,47.6121,292600.0
2013-04-10 10:20:00,66.73,66.84,66.67,66.82,190200.0,47.6121,47.6906,47.5693,47.6763,190200.0
2013-04-10 10:30:00,66.81,66.92,66.81,66.87,184200.0,47.6692,47.7477,47.6692,47.712,184200.0
2013-04-10 10:40:00,66.87,67.0,66.86,66.95,389200.0,47.712,47.8048,47.7049,47.7691,389200.0
2013-04-10 10:50:00,66.96,67.09,66.91,67.09,580500.0,47.7762,47.869,47.7405,47.869,580500.0
2013-04-10 11:00:00,67.09,67.25,67.02,67.19,337700.0,47.869,47.9831,47.819,47.9403,337700.0
2013-04-10 11:10:00,67.18,67.22,67.11,67.14,276500.0,47.9332,47.9617,47.8832,47.9046,276500.0
2013-04-10 11:20:00,67.14,67.18,67.06,67.09,305000.0,47.9046,47.9332,47.8476,47.869,305000.0
2013-04-10 11:30:00,67.09,67.13,67.03,67.07,191300.0,47.869,47.8975,47.8262,47.8547,191300.0
2013-04-10 11:40:00,67.07,67.12,67.03,67.1,199100.0,47.8547,47.8904,47.8262,47.8761,199100.0
2013-04-10 11:50:00,67.1,67.17,67.09,67.15,136100.0,47.8761,47.9261,47.869,47.9118,136100.0
2013-04-10 12:00:00,67.15,67.15,67.04,67.07,199500.0,47.9118,47.9118,47.8333,47.8547,199500.0
2013-04-10 12:10:00,67.07,67.12,67.06,67.09,163700.0,47.8547,47.8904,47.8476,47.869,163700.0
2013-04-10 12:20:00,67.09,67.1,67.04,67.06,105400.0,47.869,47.8761,47.8333,47.8476,105400.0
2013-04-10 12:30:00,67.06,67.12,67.04,67.09,144700.0,47.8476,47.8904,47.8333,47.869,144700.0
2013-04-10 12:40:00,67.09,67.16,67.08,67.12,195500.0,47.869,47.9189,47.8618,47.8904,195500.0
2013-04-10 12:50:00,67.11,67.14,67.05,67.12,212400.0,47.8832,47.9046,47.8404,47.8904,212400.0
2013-04-10 13:00:00,67.13,67.15,67.1,67.12,119900.0,47.8975,47.9118,47.8761,47.8904,119900.0
2013-04-10 13:10:00,67.12,67.17,67.12,67.15,133500.0,47.8904,47.9261,47.8904,47.9118,133500.0
2013-04-10 13:20:00,67.14,67.21,67.13,67.21,146400.0,47.9046,47.9546,47.8975,47.9546,146400.0
2013-04-10 13:30:00,67.21,67.24,67.15,67.21,111000.0,47.9546,47.976,47.9118,47.9546,111000.0
2013-04-10 13:40:00,67.21,67.29,67.2,67.26,189700.0,47.9546,48.0117,47.9475,47.9903,189700.0
2013-04-10 13:50:00,67.27,67.27,67.17,67.2,145600.0,47.9974,47.9974,47.9261,47.9475,145600.0
2013-04-10 14:00:00,67.21,67.37,67.2,67.36,237400.0,47.9546,48.0688,47.9475,48.0616,237400.0
2013-04-10 14:10:00,67.37,67.39,67.3,67.34,180500.0,48.0688,48.083,48.0188,48.0473,180500.0
2013-04-10 14:20:00,67.34,67.39,67.29,67.3,160800.0,48.0473,48.083,48.0117,48.0188,160800.0
2013-04-10 14:30:00,67.29,67.3,67.16,67.27,195100.0,48.0117,48.0188,47.9189,47.9974,195100.0
2013-04-10 14:40:00,67.28,67.5,67.28,67.49,374800.0,48.0045,48.1615,48.0045,48.1544,374800.0
2013-04-10 14:50:00,67.49,67.66,67.49,67.57,653200.0,48.1544,48.2757,48.1544,48.2115,653200.0
2013-04-10 15:00:00,67.58,67.59,67.47,67.51,280600.0,48.2186,48.2257,48.1401,48.1686,280600.0
2013-04-10 15:10:00,67.5,67.51,67.4,67.42,223600.0,48.1615,48.1686,48.0902,48.1044,223600.0
2013-04-10 15:20:00,67.42,67.5,67.4,67.47,168000.0,48.1044,48.1615,48.0902,48.1401,168000.0
2013-04-10 15:30:00,67.47,67.48,67.4,67.44,207000.0,48.1401,48.1472,48.0902,48.1187,207000.0
2013-04-10 15:40:00,67.44,67.46,67.38,67.41,286000.0,48.1187,48.133,48.0759,48.0973,286000.0
2013-04-10 15:50:00,67.41,67.42,67.22,67.28,993300.0,48.0973,48.1044,47.9617,48.0045,993300.0
2013-04-11 09:30:00,67.24,67.44,67.06,67.37,415200.0,47.976,48.1187,47.8476,48.0688,415200.0
2013-04-11 09:40:00,67.36,67.6,67.36,67.47,406700.0,48.0616,48.2329,48.0616,48.1401,406700.0
2013-04-11 09:50:00,67.47,67.56,67.28,67.28,223400.0,48.1401,48.2043,48.0045,48.0045,223400.0
2013-04-11 10:00:00,67.28,67.46,67.28,67.43,256600.0,48.0045,48.133,48.0045,48.1116,256600.0
2013-04-11 10:10:00,67.43,67.48,67.31,67.32,254200.0,48.1116,48.1472,48.0259,48.0331,254200.0
2013-04-11 10:20:00,67.32,67.37,67.28,67.3,205900.0,48.0331,48.0688,48.0045,48.0188,205900.0
2013-04-11 10:30:00,67.29,67.31,67.12,67.19,265000.0,48.0117,48.0259,47.8904,47.9403,265000.0
2013-04-11 10:40:00,67.18,67.22,67.12,67.13,312000.0,47.9332,47.9617,47.8904,47.8975,312000.0
2013-04-11 10:50:00,67.12,67.12,66.96,67.0,475400.0,47.8904,47.8904,47.7762,47.8048,475400.0
2013-04-11 11:00:00,67.0,67.04,66.95,66.99,294500.0,47.8048,47.8333,47.7691,47.7976,294500.0
2013-04-11 11:10:00,66.98,67.01,66.96,66.97,338400.0,47.7905,47.8119,47.7762,47.7834,338400.0
2013-04-11 11:20:00,66.97,67.06,66.96,67.01,324100.0,47.7834,47.8476,47.7762,47.8119,324100.0
2013-04-11 11:30:00,67.01,67.02,66.94,66.94,319400.0,47.8119,47.819,47.7619,47.7619,319400.0
2013-04-11 11:40:00,66.94,66.96,66.85,66.91,234900.0,47.7619,47.7762,47.6977,47.7405,234900.0
2013-04-11 11:50:00,66.92,66.97,66.9,66.94,209700.0,47.7477,47.7834,47.7334,47.7619,209700.0
2013-04-11 12:00:00,66.94,66.98,66.87,66.91,247000.0,47.7619,47.7905,47.712,47.7405,247000.0
2013-04-11 12:10:00,66.91,66.91,66.73,66.73,243600.0,47.7405,47.7405,47.6121,47.6121,243600.0
2013-04-11 12:20:00,66.73,66.77,66.63,66.64,272200.0,47.6121,47.6407,47.5408,47.5479,272200.0
2013-04-11 12:30:00,66.64,66.92,66.62,66.92,164300.0,47.5479,47.7477,47.5336,47.7477,164300.0
2013-04-11 12:40:00,66.92,66.95,66.91,66.92,125300.0,47.7477,47.7691,47.7405,47.7477,125300.0
2013-04-11 12:50:00,66.92,66.98,66.91,66.97,235000.0,47.7477,47.7905,47.7405,47.7834,235000.0
2013-04-11 13:00:00,66.97,67.01,66.95,66.97,205600.0,47.7834,47.8119,47.7691,47.7834,205600.0
2013-04-11 13:10:00,66.96,67.0,66.94,67.0,114800.0,47.7762,47.8048,47.7619,47.8048,114800.0
2013-04-11 13:20:00,67.0,67.04,66.96,66.98,95900.0,47.8048,47.8333,47.7762,47.7905,95900.0
2013-04-11 13:30:00,66.97,67.0,66.96,66.98,103400.0,47.7834,47.8048,47.7762,47.7905,103400.0
2013-04-11 13:40:00,66.97,67.0,66.93,66.99,138100.0,47.7834,47.8048,47.7548,47.7976,138100.0
2013-04-11 13:50:00,67.0,67.0,66.89,66.93,169500.0,47.8048,47.8048,47.7263,47.7548,169500.0
2013-04-11 14:00:00,66.93,66.97,66.87,66.96,152100.0,47.7548,47.7834,47.712,47.7762,152100.0
2013-04-11 14:10:00,66.95,66.95,66.84,66.86,212500.0,47.7691,47.7691,47.6906,47.7049,212500.0
2013-04-11 14:20:00,66.85,66.95,66.84,66.93,160900.0,47.6977,47.7691,47.6906,47.7548,160900.0
2013-04-11 14:30:00,66.92,66.98,66.92,66.94,177000.0,47.7477,47.7905,47.7477,47.7619,177000.0
2013-04-11 14:40:00,66.95,67.03,66.94,67.01,196200.0,47.7691,47.8262,47.7619,47.8119,196200.0
2013-04-11 14:50:00,67.01,67.07,66.94,67.05,323900.0,47.8119,47.8547,47.7619,47.8404,323900.0
2013-04-11 15:00:00,67.04,67.2,67.03,67.15,205900.0,47.8333,47.9475,47.8262,47.9118,205900.0
2013-04-11 15:10:00,67.14,67.17,67.06,67.06,130600.0,47.9046,47.9261,47.8476,47.8476,130600.0
2013-04-11 15:20:00,67.07,67.11,67.05,67.08,245700.0,47.8547,47.8832,47.8404,47.8618,245700.0
2013-04-11 15:30:00,67.08,67.09,66.97,66.99,266800.0,47.8618,47.869,47.7834,47.7976,266800.0
2013-04-11 15:40:00,66.98,67.03,66.89,66.97,408600.0,47.7905,47.8262,47.7263,47.7834,408600.0
2013-04-11 15:50:00,66.97,67.08,66.97,67.08,986700.0,47.7834,47.8618,47.7834,47.8618,986700.0
2013-04-12 09:30:00,67.02,67.07,66.62,66.67,528300.0,47.819,47.8547,47.5336,47.5693,528300.0
2013-04-12 09:40:00,66.68,66.8,66.64,66.77,157200.0,47.5764,47.6621,47.5479,47.6407,157200.0
2013-04-12 09:50:00,66.77,66.84,66.6,66.64,161700.0,47.6407,47.6906,47.5194,47.5479,161700.0
2013-04-12 10:00:00,66.63,66.7,66.55,66.61,194200.0,47.5408,47.5907,47.4837,47.5265,194200.0
2013-04-12 10:10:00,66.62,66.77,66.53,66.53,172800.0,47.5336,47.6407,47.4694,47.4694,172800.0
2013-04-12 10:20:00,66.53,66.63,66.51,66.58,153200.0,47.4694,47.5408,47.4551,47.5051,153200.0
2013-04-12 10:30:00,66.58,66.62,66.46,66.51,214400.0,47.5051,47.5336,47.4195,47.4551,214400.0
2013-04-12 10:40:00,66.5,66.51,66.23,66.26,387100.0,47.448,47.4551,47.2554,47.2768,387100.0
2013-04-12 10:50:00,66.26,66.44,66.21,66.35,230600.0,47.2768,47.4052,47.2411,47.341,230600.0
2013-04-12 11:00:00,66.35,66.39,66.19,66.2,152200.0,47.341,47.3695,47.2268,47.234,152200.0
2013-04-12 11:10:00,66.2,66.23,66.09,66.23,287200.0,47.234,47.2554,47.1555,47.2554,287200.0
2013-04-12 11:20:00,66.2,66.3,66.19,66.28,232800.0,47.234,47.3053,47.2268,47.291,232800.0
2013-04-12 11:30:00,66.29,66.39,66.26,66.28,102700.0,47.2982,47.3695,47.2768,47.291,102700.0
2013-04-12 11:40:00,66.28,66.3,66.25,66.28,108300.0,47.291,47.3053,47.2696,47.291,108300.0
2013-04-12 11:50:00,66.28,66.31,66.26,66.3,290600.0,47.291,47.3124,47.2768,47.3053,290600.0
2013-04-12 12:00:00,66.3,66.48,66.29,66.47,209400.0,47.3053,47.4337,47.2982,47.4266,209400.0
2013-04-12 12:10:00,66.46,66.5,66.44,66.48,116300.0,47.4195,47.448,47.4052,47.4337,116300.0
2013-04-12 12:20:00,66.48,66.49,66.33,66.44,206500.0,47.4337,47.4409,47.3267,47.4052,206500.0
2013-04-12 12:30:00,66.43,66.47,66.43,66.45,142100.0,47.3981,47.4266,47.3981,47.4123,142100.0
2013-04-12 12:40:00,66.45,66.45,66.28,66.3,239000.0,47.4123,47.4123,47.291,47.3053,239000.0
2013-04-12 12:50:00,66.3,66.45,66.27,66.45,119100.0,47.3053,47.4123,47.2839,47.4123,119100.0
2013-04-12 13:00:00,66.45,66.68,66.44,66.67,172400.0,47.4123,47.5764,47.4052,47.5693,172400.0
2013-04-12 13:10:00,66.67,66.69,66.51,66.51,164300.0,47.5693,47.5836,47.4551,47.4551,164300.0
2013-04-12 13:20:00,66.51,66.57,66.5,66.55,148400.0,47.4551,47.498,47.448,47.4837,148400.0
2013-04-12 13:30:00,66.54,66.59,66.5,66.52,95500.0,47.4765,47.5122,47.448,47.4623,95500.0
2013-04-12 13:40:00,66.51,66.53,66.49,66.51,130600.0,47.4551,47.4694,47.4409,47.4551,130600.0
2013-04-12 13:50:00,66.51,66.57,66.48,66.56,83500.0,47.4551,47.498,47.4337,47.4908,83500.0
2013-04-12 14:00:00,66.56,66.7,66.56,66.68,96400.0,47.4908,47.5907,47.4908,47.5764,96400.0
2013-04-12 14:10:00,66.69,66.76,66.64,66.68,164900.0,47.5836,47.6335,47.5479,47.5764,164900.0
2013-04-12 14:20:00,66.68,66.69,66.57,66.58,135200.0,47.5764,47.5836,47.498,47.5051,135200.0
2013-04-12 14:30:00,66.56,66.57,66.48,66.56,138900.0,47.4908,47.498,47.4337,47.4908,138900.0
2013-04-12 14:40:00,66.57,66.62,66.52,66.52,97100.0,47.498,47.5336,47.4623,47.4623,97100.0
2013-04-12 14:50:00,66.51,66.56,66.47,66.51,73900.0,47.4551,47.4908,47.4266,47.4551,73900.0
2013-04-12 15:00:00,66.51,66.58,66.48,66.57,87300.0,47.4551,47.5051,47.4337,47.498,87300.0
2013-04-12 15:10:00,66.56,66.65,66.52,66.65,136200.0,47.4908,47.555,47.4623,47.555,136200.0
2013-04-12 15:20:00,66.64,66.7,66.59,66.64,117100.0,47.5479,47.5907,47.5122,47.5479,117100.0
2013-04-12 15:30:00,66.63,66.68,66.61,66.63,119200.0,47.5408,47.5764,47.5265,47.5408,119200.0
2013-04-12 15:40:00,66.64,66.72,66.62,66.71,169000.0,47.5479,47.605,47.5336,47.5978,169000.0
2013-04-12 15:50:00,66.71,66.84,66.62,66.67,831900.0,47.5978,47.6906,47.5336,47.5693,831900.0
2013-04-15 09:30:00,66.23,66.65,66.0,66.51,353800.0,47.2554,47.555,47.0913,47.4551,353800.0
2013-04-15 09:40:00,66.51,66.56,66.45,66.49,237300.0,47.4551,47.4908,47.4123,47.4409,237300.0
2013-04-15 09:50:00,66.49,66.59,66.44,66.46,197900.0,47.4409,47.5122,47.4052,47.4195,197900.0
2013-04-15 10:00:00,66.45,66.46,66.13,66.16,281500.0,47.4123,47.4195,47.184,47.2054,281500.0
2013-04-15 10:10:00,66.17,66.37,66.13,66.31,171600.0,47.2125,47.3553,47.184,47.3124,171600.0
2013-04-15 10:20:00,66.31,66.39,66.24,66.38,159500.0,47.3124,47.3695,47.2625,47.3624,159500.0
2013-04-15 10:30:00,66.37,66.4,66.31,66.39,151400.0,47.3553,47.3767,47.3124,47.3695,151400.0
2013-04-15 10:40:00,66.38,66.47,66.31,66.46,222400.0,47.3624,47.4266,47.3124,47.4195,222400.0
2013-04-15 10:50:00,66.46,66.48,66.39,66.46,159700.0,47.4195,47.4337,47.3695,47.4195,159700.0
2013-04-15 11:00:00,66.46,66.46,66.34,66.37,164300.0,47.4195,47.4195,47.3338,47.3553,164300.0
2013-04-15 11:10:00,66.37,66.4,66.28,66.33,113500.0,47.3553,47.3767,47.291,47.3267,113500.0
2013-04-15 11:20:00,66.33,66.49,66.33,66.48,172400.0,47.3267,47.4409,47.3267,47.4337,172400.0
2013-04-15 11:30:00,66.48,66.67,66.41,66.64,221000.0,47.4337,47.5693,47.3838,47.5479,221000.0
2013-04-15 11:40:00,66.64,66.65,66.52,66.55,102700.0,47.5479,47.555,47.4623,47.4837,102700.0
2013-04-15 11:50:00,66.54,66.54,66.27,66.3,188800.0,47.4765,47.4765,47.2839,47.3053,188800.0
2013-04-15 12:00:00,66.31,66.33,66.21,66.33,167600.0,47.3124,47.3267,47.2411,47.3267,167600.0
2013-04-15 12:10:00,66.32,66.41,66.32,66.36,103300.0,47.3196,47.3838,47.3196,47.3481,103300.0
2013-04-15 12:20:00,66.37,66.37,66.27,66.33,113600.0,47.3553,47.3553,47.2839,47.3267,113600.0
2013-04-15 12:30:00,66.34,66.37,66.19,66.23,159500.0,47.3338,47.3553,47.2268,47.2554,159500.0
2013-04-15 12:40:00,66.22,66.31,66.15,66.19,204300.0,47.2482,47.3124,47.1983,47.2268,204300.0
2013-04-15 12:50:00,66.18,66.19,66.0,66.19,226500.0,47.2197,47.2268,47.0913,47.2268,226500.0
2013-04-15 13:00:00,66.19,66.3,66.16,66.3,214800.0,47.2268,47.3053,47.2054,47.3053,214800.0
2013-04-15 13:10:00,66.3,66.31,66.18,66.21,137800.0,47.3053,47.3124,47.2197,47.2411,137800.0
2013-04-15 13:20:00,66.2,66.28,66.19,66.27,102000.0,47.234,47.291,47.2268,47.2839,102000.0
2013-04-15 13:30:00,66.27,66.31,66.27,66.28,74700.0,47.2839,47.3124,47.2839,47.291,74700.0
2013-04-15 13:40:00,66.29,66.29,66.18,66.27,134500.0,47.2982,47.2982,47.2197,47.2839,134500.0
2013-04-15 13:50:00,66.27,66.27,66.16,66.16,77400.0,47.2839,47.2839,47.2054,47.2054,77400.0
2013-04-15 14:00:00,66.15,66.17,66.04,66.08,229600.0,47.1983,47.2125,47.1198,47.1483,229600.0
2013-04-15 14:10:00,66.08,66.09,65.99,66.07,233100.0,47.1483,47.1555,47.0841,47.1412,233100.0
2013-04-15 14:20:00,66.06,66.11,65.95,66.01,176100.0,47.1341,47.1697,47.0556,47.0984,176100.0
2013-04-15 14:30:00,66.01,66.05,65.96,65.98,151500.0,47.0984,47.1269,47.0627,47.077,151500.0
2013-04-15 14:40:00,65.98,66.1,65.95,66.04,186400.0,47.077,47.1626,47.0556,47.1198,186400.0
2013-04-15 14:50:00,66.04,66.04,65.76,65.79,214800.0,47.1198,47.1198,46.92,46.9414,214800.0
2013-04-15 15:00:00,65.79,65.81,65.58,65.65,448800.0,46.9414,46.9557,46.7916,46.8415,448800.0
2013-04-15 15:10:00,65.65,65.87,65.58,65.81,401000.0,46.8415,46.9985,46.7916,46.9557,401000.0
2013-04-15 15:20:00,65.8,65.86,65.65,65.67,247100.0,46.9486,46.9914,46.8415,46.8558,247100.0
2013-04-15 15:30:00,65.69,65.71,65.5,65.51,336800.0,46.8701,46.8843,46.7345,46.7416,336800.0
2013-04-15 15:40:00,65.52,65.75,65.52,65.64,397200.0,46.7488,46.9129,46.7488,46.8344,397200.0
2013-04-15 15:50:00,65.64,65.81,65.43,65.49,994600.0,46.8344,46.9557,46.6846,46.7274,994600.0
2013-04-16 09:30:00,65.92,66.18,65.62,65.79,417700.0,47.0342,47.2197,46.8201,46.9414,417700.0
2013-04-16 09:40:00,65.8,65.87,65.68,65.72,192100.0,46.9486,46.9985,46.8629,46.8915,192100.0
2013-04-16 09:50:00,65.72,65.81,65.67,65.79,283000.0,46.8915,46.9557,46.8558,46.9414,283000.0
2013-04-16 10:00:00,65.78,65.83,65.67,65.78,184400.0,46.9343,46.97,46.8558,46.9343,184400.0
2013-04-16 10:10:00,65.77,65.81,65.52,65.53,236600.0,46.9271,46.9557,46.7488,46.7559,236600.0
2013-04-16 10:20:00,65.53,65.61,65.48,65.49,190300.0,46.7559,46.813,46.7202,46.7274,190300.0
2013-04-16 10:30:00,65.49,65.56,65.47,65.51,329700.0,46.7274,46.7773,46.7131,46.7416,329700.0
2013-04-16 10:40:00,65.5,65.51,65.38,65.46,253400.0,46.7345,46.7416,46.6489,46.706,253400.0
2013-04-16 10:50:00,65.46,65.51,65.4,65.5,216400.0,46.706,46.7416,46.6632,46.7345,216400.0
2013-04-16 11:00:00,65.51,65.56,65.46,65.56,202500.0,46.7416,46.7773,46.706,46.7773,202500.0
2013-04-16 11:10:00,65.56,65.8,65.52,65.75,376000.0,46.7773,46.9486,46.7488,46.9129,376000.0
2013-04-16 11:20:00,65.75,65.76,65.64,65.73,259600.0,46.9129,46.92,46.8344,46.8986,259600.0
2013-04-16 11:30:00,65.72,65.75,65.61,65.67,164000.0,46.8915,46.9129,46.813,46.8558,164000.0
2013-04-16 11:40:00,65.68,65.81,65.66,65.73,238400.0,46.8629,46.9557,46.8487,46.8986,238400.0
2013-04-16 11:50:00,65.73,65.81,65.71,65.8,173200.0,46.8986,46.9557,46.8843,46.9486,173200.0
2013-04-16 12:00:00,65.81,65.87,65.72,65.74,116500.0,46.9557,46.9985,46.8915,46.9057,116500.0
2013-04-16 12:10:00,65.75,65.77,65.64,65.65,164600.0,46.9129,46.9271,46.8344,46.8415,164600.0
2013-04-16 12:20:00,65.66,65.71,65.63,65.65,104800.0,46.8487,46.8843,46.8273,46.8415,104800.0
2013-04-16 12:30:00,65.66,65.69,65.65,65.65,125800.0,46.8487,46.8701,46.8415,46.8415,125800.0
2013-04-16 12:40:00,65.65,65.68,65.65,65.67,114600.0,46.8415,46.8629,46.8415,46.8558,114600.0
2013-04-16 12:50:00,65.67,65.77,65.67,65.75,242200.0,46.8558,46.9271,46.8558,46.9129,242200.0
2013-04-16 13:00:00,65.76,65.82,65.75,65.78,249800.0,46.92,46.9628,46.9129,46.9343,249800.0
2013-04-16 13:10:00,65.79,65.87,65.75,65.86,324000.0,46.9414,46.9985,46.9129,46.9914,324000.0
2013-04-16 13:20:00,65.86,65.93,65.86,65.9,224900.0,46.9914,47.0413,46.9914,47.0199,224900.0
2013-04-16 13:30:00,65.9,65.96,65.9,65.92,165700.0,47.0199,47.0627,47.0199,47.0342,165700.0
2013-04-16 13:40:00,65.92,65.94,65.9,65.9,156000.0,47.0342,47.0484,47.0199,47.0199,156000.0
2013-04-16 13:50:00,65.91,65.93,65.89,65.89,185800.0,47.027,47.0413,47.0128,47.0128,185800.0
2013-04-16 14:00:00,65.89,65.9,65.86,65.88,106700.0,47.0128,47.0199,46.9914,47.0056,106700.0
2013-04-16 14:10:00,65.89,65.89,65.74,65.74,270000.0,47.0128,47.0128,46.9057,46.9057,270000.0
2013-04-16 14:20:00,65.75,65.78,65.73,65.75,127200.0,46.9129,46.9343,46.8986,46.9129,127200.0
2013-04-16 14:30:00,65.76,65.76,65.68,65.69,107900.0,46.92,46.92,46.8629,46.8701,107900.0
2013-04-16 14:40:00,65.69,65.71,65.65,65.7,83700.0,46.8701,46.8843,46.8415,46.8772,83700.0
2013-04-16 14:50:00,65.7,65.72,65.67,65.67,202800.0,46.8772,46.8915,46.8558,46.8558,202800.0
2013-04-16 15:00:00,65.68,65.73,65.66,65.7,137200.0,46.8629,46.8986,46.8487,46.8772,137200.0
2013-04-16 15:10:00,65.69,65.78,65.69,65.7,119700.0,46.8701,46.9343,46.8701,46.8772,119700.0
2013-04-16 15:20:00,65.7,65.79,65.7,65.77,220300.0,46.8772,46.9414,46.8772,46.9271,220300.0
2013-04-16 15:30:00,65.76,65.82,65.75,65.82,253900.0,46.92,46.9628,46.9129,46.9628,253900.0
2013-04-16 15:40:00,65.82,65.85,65.75,65.76,405800.0,46.9628,46.9842,46.9129,46.92,405800.0
2013-04-16 15:50:00,65.76,65.83,65.74,65.8,1065300.0,46.92,46.97,46.9057,46.9486,1065300.0
2013-04-17 09:30:00,65.1,65.18,64.96,64.98,792800.0,46.4491,46.5062,46.3492,46.3635,792800.0
2013-04-17 09:40:00,64.97,65.13,64.9,65.05,720400.0,46.3563,46.4705,46.3064,46.4134,720400.0
2013-04-17 09:50:00,65.07,65.13,64.84,64.92,509800.0,46.4277,46.4705,46.2636,46.3207,509800.0
2013-04-17 10:00:00,64.91,65.04,64.81,64.87,421800.0,46.3135,46.4063,46.2422,46.285,421800.0
2013-04-17 10:10:00,64.87,64.97,64.61,64.61,586600.0,46.285,46.3563,46.0995,46.0995,586600.0
2013-04-17 10:20:00,64.6,64.82,64.57,64.78,383600.0,46.0923,46.2493,46.0709,46.2208,383600.0
2013-04-17 10:30:00,64.78,64.79,64.62,64.64,402900.0,46.2208,46.2279,46.1066,46.1209,402900.0
2013-04-17 10:40:00,64.64,64.73,64.48,64.48,412900.0,46.1209,46.1851,46.0067,46.0067,412900.0
2013-04-17 10:50:00,64.48,64.5,64.21,64.21,412000.0,46.0067,46.021,45.8141,45.8141,412000.0
2013-04-17 11:00:00,64.21,64.46,64.21,64.41,544600.0,45.8141,45.9925,45.8141,45.9568,544600.0
2013-04-17 11:10:00,64.41,64.73,64.41,64.69,340300.0,45.9568,46.1851,45.9568,46.1566,340300.0
2013-04-17 11:20:00,64.68,64.78,64.66,64.73,277100.0,46.1494,46.2208,46.1352,46.1851,277100.0
2013-04-17 11:30:00,64.73,64.75,64.56,64.75,238500.0,46.1851,46.1994,46.0638,46.1994,238500.0
2013-04-17 11:40:00,64.75,64.82,64.65,64.68,167400.0,46.1994,46.2493,46.128,46.1494,167400.0
2013-04-17 11:50:00,64.68,64.76,64.55,64.56,196900.0,46.1494,46.2065,46.0567,46.0638,196900.0
2013-04-17 12:00:00,64.57,64.6,64.47,64.48,219100.0,46.0709,46.0923,45.9996,46.0067,219100.0
2013-04-17 12:10:00,64.48,64.58,64.43,64.46,221800.0,46.0067,46.0781,45.9711,45.9925,221800.0
2013-04-17 12:20:00,64.47,64.47,64.01,64.04,514300.0,45.9996,45.9996,45.6714,45.6928,514300.0
2013-04-17 12:30:00,64.04,64.34,64.04,64.28,279300.0,45.6928,45.9068,45.6928,45.864,279300.0
2013-04-17 12:40:00,64.27,64.3,64.1,64.12,213600.0,45.8569,45.8783,45.7356,45.7499,213600.0
2013-04-17 12:50:00,64.13,64.28,64.08,64.15,336700.0,45.757,45.864,45.7213,45.7713,336700.0
2013-04-17 13:00:00,64.14,64.29,64.13,64.25,235600.0,45.7641,45.8712,45.757,45.8426,235600.0
2013-04-17 13:10:00,64.24,64.24,64.1,64.1,223500.0,45.8355,45.8355,45.7356,45.7356,223500.0
2013-04-17 13:20:00,64.1,64.22,64.1,64.12,195300.0,45.7356,45.8212,45.7356,45.7499,195300.0
2013-04-17 13:30:00,64.12,64.25,64.11,64.24,164900.0,45.7499,45.8426,45.7427,45.8355,164900.0
2013-04-17 13:40:00,64.24,64.36,64.23,64.3,224800.0,45.8355,45.9211,45.8284,45.8783,224800.0
2013-04-17 13:50:00,64.3,64.3,64.15,64.18,188200.0,45.8783,45.8783,45.7713,45.7927,188200.0
2013-04-17 14:00:00,64.18,64.3,64.13,64.21,212300.0,45.7927,45.8783,45.757,45.8141,212300.0
2013-04-17 14:10:00,64.22,64.3,64.16,64.16,135500.0,45.8212,45.8783,45.7784,45.7784,135500.0
2013-04-17 14:20:00,64.16,64.28,64.12,64.23,240500.0,45.7784,45.864,45.7499,45.8284,240500.0
2013-04-17 14:30:00,64.23,64.28,64.15,64.16,150000.0,45.8284,45.864,45.7713,45.7784,150000.0
2013-04-17 14:40:00,64.16,64.25,64.07,64.11,192400.0,45.7784,45.8426,45.7142,45.7427,192400.0
2013-04-17 14:50:00,64.11,64.31,64.08,64.29,149100.0,45.7427,45.8854,45.7213,45.8712,149100.0
2013-04-17 15:00:00,64.29,64.4,64.23,64.29,192300.0,45.8712,45.9496,45.8284,45.8712,192300.0
2013-04-17 15:10:00,64.29,64.45,64.26,64.28,284700.0,45.8712,45.9853,45.8498,45.864,284700.0
2013-04-17 15:20:00,64.29,64.36,64.2,64.21,286700.0,45.8712,45.9211,45.8069,45.8141,286700.0
2013-04-17 15:30:00,64.21,64.21,64.06,64.12,342400.0,45.8141,45.8141,45.7071,45.7499,342400.0
2013-04-17 15:40:00,64.13,64.33,64.1,64.32,452200.0,45.757,45.8997,45.7356,45.8926,452200.0
2013-04-17 15:50:00,64.33,64.38,64.21,64.22,1007400.0,45.8997,45.9354,45.8141,45.8212,1007400.0
2013-04-18 09:30:00,64.99,65.59,64.55,64.63,1313200.0,46.3706,46.7987,46.0567,46.1138,1313200.0
2013-04-18 09:40:00,64.63,64.86,64.57,64.7,645000.0,46.1138,46.2779,46.0709,46.1637,645000.0
2013-04-18 09:50:00,64.71,64.71,64.26,64.39,321400.0,46.1708,46.1708,45.8498,45.9425,321400.0
2013-04-18 10:00:00,64.38,64.38,63.66,63.73,940900.0,45.9354,45.9354,45.4217,45.4716,940900.0
2013-04-18 10:10:00,63.74,63.82,63.53,63.56,600400.0,45.4787,45.5358,45.3289,45.3503,600400.0
2013-04-18 10:20:00,63.55,63.78,63.48,63.78,444900.0,45.3432,45.5073,45.2932,45.5073,444900.0
2013-04-18 10:30:00,63.79,64.36,63.79,64.12,845400.0,45.5144,45.9211,45.5144,45.7499,845400.0
2013-04-18 10:40:00,64.11,64.42,64.11,64.27,675900.0,45.7427,45.9639,45.7427,45.8569,675900.0
2013-04-18 10:50:00,64.28,64.64,64.26,64.44,706300.0,45.864,46.1209,45.8498,45.9782,706300.0
2013-04-18 11:00:00,64.44,64.44,64.08,64.14,237300.0,45.9782,45.9782,45.7213,45.7641,237300.0
2013-04-18 11:10:00,64.14,64.21,64.07,64.17,185700.0,45.7641,45.8141,45.7142,45.7855,185700.0
2013-04-18 11:20:00,64.17,64.21,64.07,64.09,312800.0,45.7855,45.8141,45.7142,45.7285,312800.0
2013-04-18 11:30:00,64.1,64.13,64.0,64.04,104000.0,45.7356,45.757,45.6642,45.6928,104000.0
2013-04-18 11:40:00,64.04,64.08,63.63,63.82,297200.0,45.6928,45.7213,45.4002,45.5358,297200.0
2013-04-18 11:50:00,63.83,63.95,63.67,63.94,140200.0,45.543,45.6286,45.4288,45.6214,140200.0
2013-04-18 12:00:00,63.93,63.98,63.83,63.86,114800.0,45.6143,45.65,45.543,45.5644,114800.0
2013-04-18 12:10:00,63.86,63.91,63.75,63.76,134300.0,45.5644,45.6,45.4859,45.493,134300.0
2013-04-18 12:20:00,63.75,64.1,63.74,64.06,177000.0,45.4859,45.7356,45.4787,45.7071,177000.0
2013-04-18 12:30:00,64.07,64.1,63.87,63.87,158700.0,45.7142,45.7356,45.5715,45.5715,158700.0
2013-04-18 12:40:00,63.88,63.95,63.85,63.93,117600.0,45.5786,45.6286,45.5572,45.6143,117600.0
2013-04-18 12:50:00,63.94,63.99,63.79,63.81,164700.0,45.6214,45.6571,45.5144,45.5287,164700.0
2013-04-18 13:00:00,63.8,63.96,63.79,63.84,190500.0,45.5215,45.6357,45.5144,45.5501,190500.0
2013-04-18 13:10:00,63.84,63.85,63.6,63.63,123300.0,45.5501,45.5572,45.3788,45.4002,123300.0
2013-04-18 13:20:00,63.62,63.78,63.62,63.77,313100.0,45.3931,45.5073,45.3931,45.5001,313100.0
2013-04-18 13:30:00,63.78,63.83,63.67,63.83,150200.0,45.5073,45.543,45.4288,45.543,150200.0
2013-04-18 13:40:00,63.83,63.85,63.66,63.69,204200.0,45.543,45.5572,45.4217,45.4431,204200.0
2013-04-18 13:50:00,63.67,63.72,63.63,63.72,221600.0,45.4288,45.4645,45.4002,45.4645,221600.0
2013-04-18 14:00:00,63.72,63.72,63.54,63.54,180800.0,45.4645,45.4645,45.336,45.336,180800.0
2013-04-18 14:10:00,63.54,63.57,63.48,63.54,164900.0,45.336,45.3574,45.2932,45.336,164900.0
2013-04-18 14:20:00,63.54,63.6,63.44,63.53,337500.0,45.336,45.3788,45.2647,45.3289,337500.0
2013-04-18 14:30:00,63.54,63.59,63.48,63.52,271100.0,45.336,45.3717,45.2932,45.3218,271100.0
2013-04-18 14:40:00,63.51,63.57,63.33,63.35,321200.0,45.3146,45.3574,45.1862,45.2005,321200.0
2013-04-18 14:50:00,63.36,63.4,63.25,63.34,413500.0,45.2076,45.2361,45.1291,45.1933,413500.0
2013-04-18 15:00:00,63.34,63.39,63.28,63.36,245200.0,45.1933,45.229,45.1505,45.2076,245200.0
2013-04-18 15:10:00,63.36,63.53,63.36,63.49,354600.0,45.2076,45.3289,45.2076,45.3004,354600.0
2013-04-18 15:20:00,63.49,63.49,63.26,63.31,296800.0,45.3004,45.3004,45.1363,45.1719,296800.0
2013-04-18 15:30:00,63.3,63.49,63.3,63.41,296200.0,45.1648,45.3004,45.1648,45.2433,296200.0
2013-04-18 15:40:00,63.41,63.57,63.38,63.54,309100.0,45.2433,45.3574,45.2219,45.336,309100.0
2013-04-18 15:50:00,63.54,63.67,63.48,63.65,1116500.0,45.336,45.4288,45.2932,45.4145,1116500.0
2013-04-19 09:30:00,63.62,63.72,63.1,63.32,1807300.0,45.3931,45.4645,45.0221,45.1791,1807300.0
2013-04-19 09:40:00,63.3,63.36,63.03,63.25,303500.0,45.1648,45.2076,44.9721,45.1291,303500.0
2013-04-19 09:50:00,63.26,63.66,63.24,63.62,258500.0,45.1363,45.4217,45.122,45.3931,258500.0
2013-04-19 10:00:00,63.61,63.8,63.61,63.78,557200.0,45.386,45.5215,45.386,45.5073,557200.0
2013-04-19 10:10:00,63.78,64.08,63.68,64.06,489100.0,45.5073,45.7213,45.4359,45.7071,489100.0
2013-04-19 10:20:00,64.05,64.12,63.86,64.02,360700.0,45.6999,45.7499,45.5644,45.6785,360700.0
2013-04-19 10:30:00,64.03,64.11,63.89,63.89,334800.0,45.6857,45.7427,45.5858,45.5858,334800.0
2013-04-19 10:40:00,63.9,64.04,63.76,63.87,312100.0,45.5929,45.6928,45.493,45.5715,312100.0
2013-04-19 10:50:00,63.87,63.88,63.63,63.85,330200.0,45.5715,45.5786,45.4002,45.5572,330200.0
2013-04-19 11:00:00,63.86,63.9,63.66,63.79,312000.0,45.5644,45.5929,45.4217,45.5144,312000.0
2013-04-19 11:10:00,63.8,63.93,63.76,63.9,168200.0,45.5215,45.6143,45.493,45.5929,168200.0
2013-04-19 11:20:00,63.89,63.94,63.86,63.88,134200.0,45.5858,45.6214,45.5644,45.5786,134200.0
2013-04-19 11:30:00,63.89,63.95,63.85,63.85,151500.0,45.5858,45.6286,45.5572,45.5572,151500.0
2013-04-19 11:40:00,63.85,63.88,63.77,63.83,173400.0,45.5572,45.5786,45.5001,45.543,173400.0
2013-04-19 11:50:00,63.84,63.88,63.8,63.85,155500.0,45.5501,45.5786,45.5215,45.5572,155500.0
2013-04-19 12:00:00,63.85,63.91,63.81,63.83,443500.0,45.5572,45.6,45.5287,45.543,443500.0
2013-04-19 12:10:00,63.83,63.85,63.8,63.82,111600.0,45.543,45.5572,45.5215,45.5358,111600.0
2013-04-19 12:20:00,63.81,63.92,63.79,63.91,126100.0,45.5287,45.6072,45.5144,45.6,126100.0
2013-04-19 12:30:00,63.92,63.97,63.88,63.9,106600.0,45.6072,45.6428,45.5786,45.5929,106600.0
2013-04-19 12:40:00,63.9,63.94,63.86,63.86,115200.0,45.5929,45.6214,45.5644,45.5644,115200.0
2013-04-19 12:50:00,63.86,63.91,63.82,63.83,71100.0,45.5644,45.6,45.5358,45.543,71100.0
2013-04-19 13:00:00,63.83,63.89,63.77,63.79,126000.0,45.543,45.5858,45.5001,45.5144,126000.0
2013-04-19 13:10:00,63.78,63.89,63.78,63.83,168600.0,45.5073,45.5858,45.5073,45.543,168600.0
2013-04-19 13:20:00,63.82,63.97,63.8,63.97,132900.0,45.5358,45.6428,45.5215,45.6428,132900.0
2013-04-19 13:30:00,63.95,63.96,63.82,63.85,135000.0,45.6286,45.6357,45.5358,45.5572,135000.0
2013-04-19 13:40:00,63.85,63.89,63.81,63.81,101500.0,45.5572,45.5858,45.5287,45.5287,101500.0
2013-04-19 13:50:00,63.81,63.86,63.79,63.83,76100.0,45.5287,45.5644,45.5144,45.543,76100.0
2013-04-19 14:00:00,63.83,63.98,63.83,63.97,147400.0,45.543,45.65,45.543,45.6428,147400.0
2013-04-19 14:10:00,63.97,64.01,63.93,63.94,153200.0,45.6428,45.6714,45.6143,45.6214,153200.0
2013-04-19 14:20:00,63.93,64.0,63.93,63.97,168200.0,45.6143,45.6642,45.6143,45.6428,168200.0
2013-04-19 14:30:00,63.96,64.04,63.9,63.93,180600.0,45.6357,45.6928,45.5929,45.6143,180600.0
2013-04-19 14:40:00,63.93,63.98,63.87,63.9,171500.0,45.6143,45.65,45.5715,45.5929,171500.0
2013-04-19 14:50:00,63.9,63.9,63.78,63.79,169400.0,45.5929,45.5929,45.5073,45.5144,169400.0
2013-04-19 15:00:00,63.78,63.85,63.73,63.81,146200.0,45.5073,45.5572,45.4716,45.5287,146200.0
2013-04-19 15:10:00,63.81,63.88,63.79,63.81,119200.0,45.5287,45.5786,45.5144,45.5287,119200.0
2013-04-19 15:20:00,63.81,63.97,63.81,63.97,168900.0,45.5287,45.6428,45.5287,45.6428,168900.0
2013-04-19 15:30:00,63.97,64.0,63.92,63.97,430700.0,45.6428,45.6642,45.6072,45.6428,430700.0
2013-04-19 15:40:00,63.97,64.03,63.95,63.98,359600.0,45.6428,45.6857,45.6286,45.65,359600.0
2013-04-19 15:50:00,63.99,64.03,63.9,63.9,783800.0,45.6571,45.6857,45.5929,45.5929,783800.0
2013-04-22 09:30:00,63.99,64.35,63.91,64.12,624700.0,45.6571,45.914,45.6,45.7499,624700.0
2013-04-22 09:40:00,64.12,64.17,63.9,63.9,511600.0,45.7499,45.7855,45.5929,45.5929,511600.0
2013-04-22 09:50:00,63.9,64.05,63.85,63.93,392500.0,45.5929,45.6999,45.5572,45.6143,392500.0
2013-04-22 10:00:00,63.93,64.02,63.74,63.74,393300.0,45.6143,45.6785,45.4787,45.4787,393300.0
2013-04-22 10:10:00,63.73,63.86,63.58,63.78,322300.0,45.4716,45.5644,45.3646,45.5073,322300.0
2013-04-22 10:20:00,63.77,63.93,63.75,63.93,476400.0,45.5001,45.6143,45.4859,45.6143,476400.0
2013-04-22 10:30:00,63.92,64.0,63.77,63.99,303200.0,45.6072,45.6642,45.5001,45.6571,303200.0
2013-04-22 10:40:00,63.99,64.1,63.9,64.08,233800.0,45.6571,45.7356,45.5929,45.7213,233800.0
2013-04-22 10:50:00,64.08,64.09,63.99,64.03,249700.0,45.7213,45.7285,45.6571,45.6857,249700.0
2013-04-22 11:00:00,64.04,64.06,63.94,64.0,168800.0,45.6928,45.7071,45.6214,45.6642,168800.0
2013-04-22 11:10:00,63.99,64.01,63.9,64.01,205100.0,45.6571,45.6714,45.5929,45.6714,205100.0
2013-04-22 11:20:00,64.0,64.01,63.93,63.97,200900.0,45.6642,45.6714,45.6143,45.6428,200900.0
2013-04-22 11:30:00,63.97,64.09,63.97,64.07,266300.0,45.6428,45.7285,45.6428,45.7142,266300.0
2013-04-22 11:40:00,64.06,64.07,63.96,63.99,247500.0,45.7071,45.7142,45.6357,45.6571,247500.0
2013-04-22 11:50:00,63.99,64.07,63.97,64.05,217500.0,45.6571,45.7142,45.6428,45.6999,217500.0
2013-04-22 12:00:00,64.05,64.21,64.02,64.19,145500.0,45.6999,45.8141,45.6785,45.7998,145500.0
2013-04-22 12:10:00,64.19,64.25,64.09,64.1,218600.0,45.7998,45.8426,45.7285,45.7356,218600.0
2013-04-22 12:20:00,64.1,64.12,64.06,64.07,81400.0,45.7356,45.7499,45.7071,45.7142,81400.0
2013-04-22 12:30:00,64.06,64.16,64.06,64.15,123800.0,45.7071,45.7784,45.7071,45.7713,123800.0
2013-04-22 12:40:00,64.14,64.2,64.09,64.13,130800.0,45.7641,45.8069,45.7285,45.757,130800.0
2013-04-22 12:50:00,64.12,64.21,64.09,64.17,122100.0,45.7499,45.8141,45.7285,45.7855,122100.0
2013-04-22 13:00:00,64.17,64.22,64.14,64.2,196900.0,45.7855,45.8212,45.7641,45.8069,196900.0
2013-04-22 13:10:00,64.2,64.23,64.13,64.14,125400.0,45.8069,45.8284,45.757,45.7641,125400.0
2013-04-22 13:20:00,64.13,64.17,64.12,64.17,74900.0,45.757,45.7855,45.7499,45.7855,74900.0
2013-04-22 13:30:00,64.17,64.28,64.14,64.25,140700.0,45.7855,45.864,45.7641,45.8426,140700.0
2013-04-22 13:40:00,64.25,64.35,64.22,64.27,144500.0,45.8426,45.914,45.8212,45.8569,144500.0
2013-04-22 13:50:00,64.27,64.29,64.21,64.22,208000.0,45.8569,45.8712,45.8141,45.8212,208000.0
2013-04-22 14:00:00,64.21,64.28,64.21,64.23,149700.0,45.8141,45.864,45.8141,45.8284,149700.0
2013-04-22 14:10:00,64.22,64.4,64.22,64.38,187400.0,45.8212,45.9496,45.8212,45.9354,187400.0
2013-04-22 14:20:00,64.38,64.5,64.38,64.46,169900.0,45.9354,46.021,45.9354,45.9925,169900.0
2013-04-22 14:30:00,64.48,64.5,64.46,64.49,144000.0,46.0067,46.021,45.9925,46.0139,144000.0
2013-04-22 14:40:00,64.5,64.54,64.47,64.5,188200.0,46.021,46.0495,45.9996,46.021,188200.0
2013-04-22 14:50:00,64.49,64.53,64.47,64.47,208100.0,46.0139,46.0424,45.9996,45.9996,208100.0
2013-04-22 15:00:00,64.48,64.5,64.45,64.48,219800.0,46.0067,46.021,45.9853,46.0067,219800.0
2013-04-22 15:10:00,64.47,64.5,64.42,64.42,170100.0,45.9996,46.021,45.9639,45.9639,170100.0
2013-04-22 15:20:00,64.42,64.49,64.4,64.42,285400.0,45.9639,46.0139,45.9496,45.9639,285400.0
2013-04-22 15:30:00,64.43,64.5,64.41,64.48,343100.0,45.9711,46.021,45.9568,46.0067,343100.0
2013-04-22 15:40:00,64.48,64.48,64.39,64.45,267300.0,46.0067,46.0067,45.9425,45.9853,267300.0
2013-04-22 15:50:00,64.46,64.59,64.43,64.58,905100.0,45.9925,46.0852,45.9711,46.0781,905100.0
2013-04-23 09:30:00,64.95,65.2,64.61,65.0,662200.0,46.3421,46.5205,46.0995,46.3778,662200.0
2013-04-23 09:40:00,65.0,65.1,64.95,65.09,472300.0,46.3778,46.4491,46.3421,46.442,472300.0
2013-04-23 09:50:00,65.08,65.19,65.01,65.14,307400.0,46.4348,46.5133,46.3849,46.4776,307400.0
2013-04-23 10:00:00,65.15,65.33,65.14,65.18,495600.0,46.4848,46.6132,46.4776,46.5062,495600.0
2013-04-23 10:10:00,65.18,65.33,65.18,65.26,204700.0,46.5062,46.6132,46.5062,46.5633,204700.0
2013-04-23 10:20:00,65.27,65.3,65.12,65.27,297000.0,46.5704,46.5918,46.4634,46.5704,297000.0
2013-04-23 10:30:00,65.27,65.33,65.23,65.27,204700.0,46.5704,46.6132,46.5419,46.5704,204700.0
2013-04-23 10:40:00,65.27,65.4,65.25,65.31,273400.0,46.5704,46.6632,46.5561,46.5989,273400.0
2013-04-23 10:50:00,65.31,65.35,65.27,65.27,208100.0,46.5989,46.6275,46.5704,46.5704,208100.0
2013-04-23 11:00:00,65.28,65.36,65.27,65.33,143100.0,46.5775,46.6346,46.5704,46.6132,143100.0
2013-04-23 11:10:00,65.34,65.38,65.26,65.36,214200.0,46.6203,46.6489,46.5633,46.6346,214200.0
2013-04-23 11:20:00,65.35,65.42,65.33,65.34,135800.0,46.6275,46.6774,46.6132,46.6203,135800.0
2013-04-23 11:30:00,65.34,65.36,65.31,65.32,192100.0,46.6203,46.6346,46.5989,46.6061,192100.0
2013-04-23 11:40:00,65.33,65.34,65.29,65.3,143100.0,46.6132,46.6203,46.5847,46.5918,143100.0
2013-04-23 11:50:00,65.31,65.41,65.28,65.37,151600.0,46.5989,46.6703,46.5775,46.6417,151600.0
2013-04-23 12:00:00,65.36,65.44,65.36,65.42,93300.0,46.6346,46.6917,46.6346,46.6774,93300.0
2013-04-23 12:10:00,65.43,65.44,65.36,65.39,124400.0,46.6846,46.6917,46.6346,46.656,124400.0
2013-04-23 12:20:00,65.39,65.46,65.36,65.41,142800.0,46.656,46.706,46.6346,46.6703,142800.0
2013-04-23 12:30:00,65.41,65.44,65.36,65.38,166500.0,46.6703,46.6917,46.6346,46.6489,166500.0
2013-04-23 12:40:00,65.38,65.41,65.33,65.33,114700.0,46.6489,46.6703,46.6132,46.6132,114700.0
2013-04-23 12:50:00,65.33,65.41,65.32,65.4,109000.0,46.6132,46.6703,46.6061,46.6632,109000.0
2013-04-23 13:00:00,65.4,65.4,64.79,64.84,409000.0,46.6632,46.6632,46.2279,46.2636,409000.0
2013-04-23 13:10:00,64.81,65.46,64.77,65.46,452500.0,46.2422,46.706,46.2136,46.706,452500.0
2013-04-23 13:20:00,65.45,65.49,65.3,65.37,104400.0,46.6988,46.7274,46.5918,46.6417,104400.0
2013-04-23 13:30:00,65.38,65.42,65.33,65.37,131600.0,46.6489,46.6774,46.6132,46.6417,131600.0
2013-04-23 13:40:00,65.36,65.39,65.31,65.38,99100.0,46.6346,46.656,46.5989,46.6489,99100.0
2013-04-23 13:50:00,65.38,65.39,65.22,65.24,161500.0,46.6489,46.656,46.5347,46.549,161500.0
2013-04-23 14:00:00,65.24,65.31,65.19,65.28,161600.0,46.549,46.5989,46.5133,46.5775,161600.0
2013-04-23 14:10:00,65.28,65.29,65.14,65.17,226800.0,46.5775,46.5847,46.4776,46.499,226800.0
2013-04-23 14:20:00,65.16,65.17,65.01,65.01,215400.0,46.4919,46.499,46.3849,46.3849,215400.0
2013-04-23 14:30:00,65.02,65.08,64.95,65.07,297500.0,46.392,46.4348,46.3421,46.4277,297500.0
2013-04-23 14:40:00,65.08,65.13,65.04,65.05,205500.0,46.4348,46.4705,46.4063,46.4134,205500.0
2013-04-23 14:50:00,65.05,65.15,65.05,65.13,208600.0,46.4134,46.4848,46.4134,46.4705,208600.0
2013-04-23 15:00:00,65.13,65.23,65.12,65.17,179500.0,46.4705,46.5419,46.4634,46.499,179500.0
2013-04-23 15:10:00,65.17,65.22,65.13,65.17,149900.0,46.499,46.5347,46.4705,46.499,149900.0
2013-04-23 15:20:00,65.17,65.28,65.16,65.28,161100.0,46.499,46.5775,46.4919,46.5775,161100.0
2013-04-23 15:30:00,65.28,65.34,65.25,65.33,227100.0,46.5775,46.6203,46.5561,46.6132,227100.0
2013-04-23 15:40:00,65.34,65.34,65.22,65.3,343800.0,46.6203,46.6203,46.5347,46.5918,343800.0
2013-04-23 15:50:00,65.3,65.38,65.25,65.3,613800.0,46.5918,46.6489,46.5561,46.5918,613800.0
2013-04-24 09:30:00,66.09,66.25,65.98,66.25,783900.0,47.1555,47.2696,47.077,47.2696,783900.0
2013-04-24 09:40:00,66.25,66.48,66.19,66.37,683500.0,47.2696,47.4337,47.2268,47.3553,683500.0
2013-04-24 09:50:00,66.36,66.39,66.26,66.3,390500.0,47.3481,47.3695,47.2768,47.3053,390500.0
2013-04-24 10:00:00,66.3,66.56,66.14,66.18,504700.0,47.3053,47.4908,47.1911,47.2197,504700.0
2013-04-24 10:10:00,66.18,66.3,66.12,66.24,348200.0,47.2197,47.3053,47.1769,47.2625,348200.0
2013-04-24 10:20:00,66.23,66.34,66.11,66.31,431000.0,47.2554,47.3338,47.1697,47.3124,431000.0
2013-04-24 10:30:00,66.31,66.37,66.17,66.22,327400.0,47.3124,47.3553,47.2125,47.2482,327400.0
2013-04-24 10:40:00,66.22,66.26,66.16,66.2,233300.0,47.2482,47.2768,47.2054,47.234,233300.0
2013-04-24 10:50:00,66.2,66.25,66.13,66.23,225600.0,47.234,47.2696,47.184,47.2554,225600.0
2013-04-24 11:00:00,66.24,66.25,65.9,65.91,315800.0,47.2625,47.2696,47.0199,47.027,315800.0
2013-04-24 11:10:00,65.91,66.04,65.88,65.94,317800.0,47.027,47.1198,47.0056,47.0484,317800.0
2013-04-24 11:20:00,65.94,66.01,65.81,66.01,361800.0,47.0484,47.0984,46.9557,47.0984,361800.0
2013-04-24 11:30:00,66.01,66.34,66.01,66.22,507500.0,47.0984,47.3338,47.0984,47.2482,507500.0
2013-04-24 11:40:00,66.23,66.27,66.16,66.23,395800.0,47.2554,47.2839,47.2054,47.2554,395800.0
2013-04-24 11:50:00,66.23,66.29,66.2,66.25,231400.0,47.2554,47.2982,47.234,47.2696,231400.0
2013-04-24 12:00:00,66.25,66.3,66.22,66.27,211300.0,47.2696,47.3053,47.2482,47.2839,211300.0
2013-04-24 12:10:00,66.26,66.29,66.18,66.2,138100.0,47.2768,47.2982,47.2197,47.234,138100.0
2013-04-24 12:20:00,66.2,66.22,66.13,66.18,154100.0,47.234,47.2482,47.184,47.2197,154100.0
2013-04-24 12:30:00,66.17,66.26,66.05,66.09,202900.0,47.2125,47.2768,47.1269,47.1555,202900.0
2013-04-24 12:40:00,66.09,66.13,66.07,66.09,151000.0,47.1555,47.184,47.1412,47.1555,151000.0
2013-04-24 12:50:00,66.09,66.14,66.07,66.09,134000.0,47.1555,47.1911,47.1412,47.1555,134000.0
2013-04-24 13:00:00,66.09,66.19,66.09,66.13,111400.0,47.1555,47.2268,47.1555,47.184,111400.0
2013-04-24 13:10:00,66.13,66.16,66.05,66.06,415000.0,47.184,47.2054,47.1269,47.1341,415000.0
2013-04-24 13:20:00,66.06,66.13,66.06,66.08,196900.0,47.1341,47.184,47.1341,47.1483,196900.0
2013-04-24 13:30:00,66.07,66.12,66.05,66.11,144000.0,47.1412,47.1769,47.1269,47.1697,144000.0
2013-04-24 13:40:00,66.11,66.11,66.03,66.06,128300.0,47.1697,47.1697,47.1127,47.1341,128300.0
2013-04-24 13:50:00,66.06,66.14,66.06,66.1,129700.0,47.1341,47.1911,47.1341,47.1626,129700.0
2013-04-24 14:00:00,66.1,66.26,66.08,66.24,239400.0,47.1626,47.2768,47.1483,47.2625,239400.0
2013-04-24 14:10:00,66.25,66.26,66.09,66.16,242100.0,47.2696,47.2768,47.1555,47.2054,242100.0
2013-04-24 14:20:00,66.16,66.2,66.1,66.19,181100.0,47.2054,47.234,47.1626,47.2268,181100.0
2013-04-24 14:30:00,66.19,66.19,66.11,66.14,136500.0,47.2268,47.2268,47.1697,47.1911,136500.0
2013-04-24 14:40:00,66.15,66.16,66.09,66.12,113000.0,47.1983,47.2054,47.1555,47.1769,113000.0
2013-04-24 14:50:00,66.11,66.23,66.08,66.18,241900.0,47.1697,47.2554,47.1483,47.2197,241900.0
2013-04-24 15:00:00,66.19,66.28,66.15,66.27,309100.0,47.2268,47.291,47.1983,47.2839,309100.0
2013-04-24 15:10:00,66.28,66.36,66.27,66.33,333700.0,47.291,47.3481,47.2839,47.3267,333700.0
2013-04-24 15:20:00,66.33,66.4,66.23,66.34,527600.0,47.3267,47.3767,47.2554,47.3338,527600.0
2013-04-24 15:30:00,66.34,66.38,66.22,66.36,445400.0,47.3338,47.3624,47.2482,47.3481,445400.0
2013-04-24 15:40:00,66.36,66.43,66.23,66.33,459300.0,47.3481,47.3981,47.2554,47.3267,459300.0
2013-04-24 15:50:00,66.32,66.34,66.0,66.0,1244800.0,47.3196,47.3338,47.0913,47.0913,1244800.0
2013-04-25 09:30:00,62.8,62.99,62.32,62.93,5108400.0,44.808,44.9436,44.4656,44.9008,5108400.0
2013-04-25 09:40:00,62.93,63.05,62.49,62.68,3186100.0,44.9008,44.9864,44.5869,44.7224,3186100.0
2013-04-25 09:50:00,62.69,62.82,61.79,62.02,4295800.0,44.7296,44.8223,44.0874,44.2515,4295800.0
2013-04-25 10:00:00,62.02,62.42,61.96,62.15,3391500.0,44.2515,44.5369,44.2087,44.3443,3391500.0
2013-04-25 10:10:00,62.14,62.43,62.0,62.42,2293100.0,44.3371,44.544,44.2372,44.5369,2293100.0
2013-04-25 10:20:00,62.42,62.6,62.3,62.46,1866200.0,44.5369,44.6653,44.4513,44.5655,1866200.0
2013-04-25 10:30:00,62.46,62.48,62.22,62.41,1261900.0,44.5655,44.5797,44.3942,44.5298,1261900.0
2013-04-25 10:40:00,62.4,62.54,62.35,62.39,1264500.0,44.5226,44.6225,44.487,44.5155,1264500.0
2013-04-25 10:50:00,62.39,62.44,62.32,62.35,1080700.0,44.5155,44.5512,44.4656,44.487,1080700.0
2013-04-25 11:00:00,62.35,62.36,62.2,62.27,1073400.0,44.487,44.4941,44.3799,44.4299,1073400.0
2013-04-25 11:10:00,62.28,62.28,62.13,62.14,1333100.0,44.437,44.437,44.33,44.3371,1333100.0
2013-04-25 11:20:00,62.15,62.19,62.08,62.15,877400.0,44.3443,44.3728,44.2943,44.3443,877400.0
2013-04-25 11:30:00,62.15,62.24,62.12,62.15,954400.0,44.3443,44.4085,44.3229,44.3443,954400.0
2013-04-25 11:40:00,62.16,62.17,62.07,62.15,1017000.0,44.3514,44.3585,44.2872,44.3443,1017000.0
2013-04-25 11:50:00,62.15,62.16,62.03,62.08,692500.0,44.3443,44.3514,44.2586,44.2943,692500.0
2013-04-25 12:00:00,62.08,62.24,62.07,62.2,734700.0,44.2943,44.4085,44.2872,44.3799,734700.0
2013-04-25 12:10:00,62.2,62.21,61.96,61.99,1223900.0,44.3799,44.3871,44.2087,44.2301,1223900.0
2013-04-25 12:20:00,62.0,62.08,61.97,62.03,885300.0,44.2372,44.2943,44.2158,44.2586,885300.0
2013-04-25 12:30:00,62.04,62.07,61.95,61.98,574300.0,44.2658,44.2872,44.2016,44.223,574300.0
2013-04-25 12:40:00,61.98,62.02,61.97,62.02,752500.0,44.223,44.2515,44.2158,44.2515,752500.0
2013-04-25 12:50:00,62.01,62.02,61.9,61.97,1109600.0,44.2444,44.2515,44.1659,44.2158,1109600.0
2013-04-25 13:00:00,61.96,61.99,61.88,61.94,929900.0,44.2087,44.2301,44.1516,44.1944,929900.0
2013-04-25 13:10:00,61.94,62.01,61.93,61.99,670800.0,44.1944,44.2444,44.1873,44.2301,670800.0
2013-04-25 13:20:00,61.98,62.03,61.9,62.03,587000.0,44.223,44.2586,44.1659,44.2586,587000.0
2013-04-25 13:30:00,62.03,62.06,61.99,62.04,641800.0,44.2586,44.28,44.2301,44.2658,641800.0
2013-04-25 13:40:00,62.05,62.06,61.92,61.94,653100.0,44.2729,44.28,44.1802,44.1944,653100.0
2013-04-25 13:50:00,61.94,62.02,61.93,61.97,490400.0,44.1944,44.2515,44.1873,44.2158,490400.0
2013-04-25 14:00:00,61.97,62.09,61.95,62.06,1039200.0,44.2158,44.3015,44.2016,44.28,1039200.0
2013-04-25 14:10:00,62.05,62.06,61.96,61.98,722700.0,44.2729,44.28,44.2087,44.223,722700.0
2013-04-25 14:20:00,61.98,62.06,61.96,62.02,622300.0,44.223,44.28,44.2087,44.2515,622300.0
2013-04-25 14:30:00,62.03,62.23,62.01,62.22,964400.0,44.2586,44.4013,44.2444,44.3942,964400.0
2013-04-25 14:40:00,62.21,62.44,62.21,62.26,908800.0,44.3871,44.5512,44.3871,44.4227,908800.0
2013-04-25 14:50:00,62.26,62.3,62.16,62.25,737300.0,44.4227,44.4513,44.3514,44.4156,737300.0
2013-04-25 15:00:00,62.26,62.3,62.18,62.18,981200.0,44.4227,44.4513,44.3657,44.3657,981200.0
2013-04-25 15:10:00,62.18,62.57,62.1,62.4,1119000.0,44.3657,44.6439,44.3086,44.5226,1119000.0
2013-04-25 15:20:00,62.4,62.53,62.21,62.25,1234600.0,44.5226,44.6154,44.3871,44.4156,1234600.0
2013-04-25 15:30:00,62.26,62.4,62.17,62.35,1180600.0,44.4227,44.5226,44.3585,44.487,1180600.0
2013-04-25 15:40:00,62.35,62.44,62.34,62.41,1181400.0,44.487,44.5512,44.4798,44.5298,1181400.0
2013-04-25 15:50:00,62.42,62.45,62.35,62.44,2480600.0,44.5369,44.5583,44.487,44.5512,2480600.0
2013-04-26 09:30:00,62.51,62.68,62.25,62.48,754800.0,44.6011,44.7224,44.4156,44.5797,754800.0
2013-04-26 09:40:00,62.48,62.54,62.33,62.45,524800.0,44.5797,44.6225,44.4727,44.5583,524800.0
2013-04-26 09:50:00,62.44,62.48,62.16,62.23,917600.0,44.5512,44.5797,44.3514,44.4013,917600.0
2013-04-26 10:00:00,62.2,62.34,61.97,62.05,859300.0,44.3799,44.4798,44.2158,44.2729,859300.0
2013-04-26 10:10:00,62.06,62.1,61.95,61.95,636500.0,44.28,44.3086,44.2016,44.2016,636500.0
2013-04-26 10:20:00,61.95,62.13,61.91,62.13,843400.0,44.2016,44.33,44.173,44.33,843400.0
2013-04-26 10:30:00,62.13,62.35,62.13,62.32,631600.0,44.33,44.487,44.33,44.4656,631600.0
2013-04-26 10:40:00,62.31,62.38,62.11,62.24,434600.0,44.4584,44.5084,44.3157,44.4085,434600.0
2013-04-26 10:50:00,62.25,62.25,61.98,62.03,878900.0,44.4156,44.4156,44.223,44.2586,878900.0
2013-04-26 11:00:00,62.03,62.11,61.98,61.98,669400.0,44.2586,44.3157,44.223,44.223,669400.0
2013-04-26 11:10:00,61.99,62.04,61.93,61.98,505400.0,44.2301,44.2658,44.1873,44.223,505400.0
2013-04-26 11:20:00,61.98,61.99,61.81,61.82,986100.0,44.223,44.2301,44.1017,44.1088,986100.0
2013-04-26 11:30:00,61.83,61.9,61.82,61.85,519200.0,44.1159,44.1659,44.1088,44.1302,519200.0
2013-04-26 11:40:00,61.85,61.9,61.8,61.82,426300.0,44.1302,44.1659,44.0945,44.1088,426300.0
2013-04-26 11:50:00,61.82,61.85,61.76,61.79,405500.0,44.1088,44.1302,44.066,44.0874,405500.0
2013-04-26 12:00:00,61.8,61.84,61.72,61.8,690000.0,44.0945,44.1231,44.0375,44.0945,690000.0
2013-04-26 12:10:00,61.8,61.8,61.7,61.73,767700.0,44.0945,44.0945,44.0232,44.0446,767700.0
2013-04-26 12:20:00,61.73,61.79,61.66,61.67,518400.0,44.0446,44.0874,43.9946,44.0018,518400.0
2013-04-26 12:30:00,61.68,61.71,61.59,61.65,367900.0,44.0089,44.0303,43.9447,43.9875,367900.0
2013-04-26 12:40:00,61.65,61.7,61.59,61.69,285100.0,43.9875,44.0232,43.9447,44.0161,285100.0
2013-04-26 12:50:00,61.69,61.97,61.69,61.9,482600.0,44.0161,44.2158,44.0161,44.1659,482600.0
2013-04-26 13:00:00,61.9,61.9,61.82,61.88,230700.0,44.1659,44.1659,44.1088,44.1516,230700.0
2013-04-26 13:10:00,61.88,61.88,61.8,61.82,348000.0,44.1516,44.1516,44.0945,44.1088,348000.0
2013-04-26 13:20:00,61.82,61.84,61.68,61.72,804700.0,44.1088,44.1231,44.0089,44.0375,804700.0
2013-04-26 13:30:00,61.72,61.79,61.71,61.78,512900.0,44.0375,44.0874,44.0303,44.0803,512900.0
2013-04-26 13:40:00,61.77,61.77,61.71,61.72,340900.0,44.0731,44.0731,44.0303,44.0375,340900.0
2013-04-26 13:50:00,61.72,61.75,61.7,61.74,297500.0,44.0375,44.0589,44.0232,44.0517,297500.0
2013-04-26 14:00:00,61.75,61.75,61.7,61.7,368700.0,44.0589,44.0589,44.0232,44.0232,368700.0
2013-04-26 14:10:00,61.7,61.71,61.69,61.7,471600.0,44.0232,44.0303,44.0161,44.0232,471600.0
2013-04-26 14:20:00,61.7,61.75,61.67,61.72,1268100.0,44.0232,44.0589,44.0018,44.0375,1268100.0
2013-04-26 14:30:00,61.72,61.75,61.69,61.72,559300.0,44.0375,44.0589,44.0161,44.0375,559300.0
2013-04-26 14:40:00,61.72,61.72,61.68,61.69,613100.0,44.0375,44.0375,44.0089,44.0161,613100.0
2013-04-26 14:50:00,61.69,61.7,61.67,61.68,441800.0,44.0161,44.0232,44.0018,44.0089,441800.0
2013-04-26 15:00:00,61.68,61.69,61.6,61.61,788100.0,44.0089,44.0161,43.9518,43.959,788100.0
2013-04-26 15:10:00,61.61,61.81,61.58,61.75,1080500.0,43.959,44.1017,43.9376,44.0589,1080500.0
2013-04-26 15:20:00,61.75,61.77,61.69,61.71,488100.0,44.0589,44.0731,44.0161,44.0303,488100.0
2013-04-26 15:30:00,61.72,61.73,61.68,61.7,598600.0,44.0375,44.0446,44.0089,44.0232,598600.0
2013-04-26 15:40:00,61.7,61.71,61.68,61.7,792900.0,44.0232,44.0303,44.0089,44.0232,792900.0
2013-04-26 15:50:00,61.7,61.71,61.47,61.52,2105300.0,44.0232,44.0303,43.8591,43.8948,2105300.0
2013-04-29 09:30:00,61.89,61.89,61.52,61.6,1167700.0,44.1588,44.1588,43.8948,43.9518,1167700.0
2013-04-29 09:40:00,61.6,61.97,61.6,61.95,752500.0,43.9518,44.2158,43.9518,44.2016,752500.0
2013-04-29 09:50:00,61.96,62.11,61.86,61.87,1386600.0,44.2087,44.3157,44.1373,44.1445,1386600.0
2013-04-29 10:00:00,61.86,62.06,61.78,62.05,779800.0,44.1373,44.28,44.0803,44.2729,779800.0
2013-04-29 10:10:00,62.05,62.05,61.91,61.92,533700.0,44.2729,44.2729,44.173,44.1802,533700.0
2013-04-29 10:20:00,61.92,61.98,61.89,61.92,792600.0,44.1802,44.223,44.1588,44.1802,792600.0
2013-04-29 10:30:00,61.91,62.0,61.84,61.85,629800.0,44.173,44.2372,44.1231,44.1302,629800.0
2013-04-29 10:40:00,61.85,61.89,61.8,61.84,398800.0,44.1302,44.1588,44.0945,44.1231,398800.0
2013-04-29 10:50:00,61.85,61.9,61.83,61.89,376800.0,44.1302,44.1659,44.1159,44.1588,376800.0
2013-04-29 11:00:00,61.9,61.97,61.89,61.91,562600.0,44.1659,44.2158,44.1588,44.173,562600.0
2013-04-29 11:10:00,61.92,61.93,61.87,61.88,297800.0,44.1802,44.1873,44.1445,44.1516,297800.0
2013-04-29 11:20:00,61.89,61.94,61.85,61.87,397300.0,44.1588,44.1944,44.1302,44.1445,397300.0
2013-04-29 11:30:00,61.86,61.9,61.83,61.85,605500.0,44.1373,44.1659,44.1159,44.1302,605500.0
2013-04-29 11:40:00,61.85,61.88,61.8,61.88,550200.0,44.1302,44.1516,44.0945,44.1516,550200.0
2013-04-29 11:50:00,61.88,61.9,61.87,61.9,218100.0,44.1516,44.1659,44.1445,44.1659,218100.0
2013-04-29 12:00:00,61.9,61.91,61.85,61.87,398300.0,44.1659,44.173,44.1302,44.1445,398300.0
2013-04-29 12:10:00,61.87,61.9,61.82,61.9,290500.0,44.1445,44.1659,44.1088,44.1659,290500.0
2013-04-29 12:20:00,61.89,61.91,61.85,61.9,383700.0,44.1588,44.173,44.1302,44.1659,383700.0
2013-04-29 12:30:00,61.9,62.01,61.89,62.0,460400.0,44.1659,44.2444,44.1588,44.2372,460400.0
2013-04-29 12:40:00,62.01,62.03,61.93,61.94,491200.0,44.2444,44.2586,44.1873,44.1944,491200.0
2013-04-29 12:50:00,61.95,61.96,61.93,61.94,171100.0,44.2016,44.2087,44.1873,44.1944,171100.0
2013-04-29 13:00:00,61.93,61.96,61.92,61.94,203500.0,44.1873,44.2087,44.1802,44.1944,203500.0
2013-04-29 13:10:00,61.94,61.94,61.85,61.9,688600.0,44.1944,44.1944,44.1302,44.1659,688600.0
2013-04-29 13:20:00,61.9,61.9,61.85,61.85,215900.0,44.1659,44.1659,44.1302,44.1302,215900.0
2013-04-29 13:30:00,61.86,61.88,61.82,61.85,231000.0,44.1373,44.1516,44.1088,44.1302,231000.0
2013-04-29 13:40:00,61.84,61.86,61.8,61.83,455400.0,44.1231,44.1373,44.0945,44.1159,455400.0
2013-04-29 13:50:00,61.82,61.84,61.78,61.8,434000.0,44.1088,44.1231,44.0803,44.0945,434000.0
2013-04-29 14:00:00,61.8,61.83,61.8,61.81,319300.0,44.0945,44.1159,44.0945,44.1017,319300.0
2013-04-29 14:10:00,61.8,61.88,61.8,61.83,231100.0,44.0945,44.1516,44.0945,44.1159,231100.0
2013-04-29 14:20:00,61.83,61.9,61.82,61.88,436200.0,44.1159,44.1659,44.1088,44.1516,436200.0
2013-04-29 14:30:00,61.88,61.91,61.87,61.9,508100.0,44.1516,44.173,44.1445,44.1659,508100.0
2013-04-29 14:40:00,61.9,62.05,61.89,62.0,471900.0,44.1659,44.2729,44.1588,44.2372,471900.0
2013-04-29 14:50:00,62.0,62.0,61.92,61.93,397200.0,44.2372,44.2372,44.1802,44.1873,397200.0
2013-04-29 15:00:00,61.93,61.97,61.88,61.9,905000.0,44.1873,44.2158,44.1516,44.1659,905000.0
2013-04-29 15:10:00,61.9,61.9,61.84,61.85,392700.0,44.1659,44.1659,44.1231,44.1302,392700.0
2013-04-29 15:20:00,61.85,61.91,61.82,61.89,725500.0,44.1302,44.173,44.1088,44.1588,725500.0
2013-04-29 15:30:00,61.89,61.9,61.85,61.9,477900.0,44.1588,44.1659,44.1302,44.1659,477900.0
2013-04-29 15:40:00,61.9,61.9,61.75,61.75,702900.0,44.1659,44.1659,44.0589,44.0589,702900.0
2013-04-29 15:50:00,61.75,61.78,61.56,61.6,2053300.0,44.0589,44.0803,43.9233,43.9518,2053300.0
2013-04-30 09:30:00,61.6,61.77,61.53,61.55,689800.0,43.9518,44.0731,43.9019,43.9162,689800.0
2013-04-30 09:40:00,61.55,61.66,61.53,61.65,636800.0,43.9162,43.9946,43.9019,43.9875,636800.0
2013-04-30 09:50:00,61.66,61.66,61.59,61.6,558400.0,43.9946,43.9946,43.9447,43.9518,558400.0
2013-04-30 10:00:00,61.61,61.7,61.56,61.6,671800.0,43.959,44.0232,43.9233,43.9518,671800.0
2013-04-30 10:10:00,61.6,61.65,61.56,61.58,500600.0,43.9518,43.9875,43.9233,43.9376,500600.0
2013-04-30 10:20:00,61.58,61.6,61.47,61.48,614100.0,43.9376,43.9518,43.8591,43.8662,614100.0
2013-04-30 10:30:00,61.48,61.68,61.46,61.66,608300.0,43.8662,44.0089,43.8519,43.9946,608300.0
2013-04-30 10:40:00,61.66,61.82,61.65,61.71,672900.0,43.9946,44.1088,43.9875,44.0303,672900.0
2013-04-30 10:50:00,61.71,61.72,61.69,61.71,554700.0,44.0303,44.0375,44.0161,44.0303,554700.0
2013-04-30 11:00:00,61.71,61.86,61.71,61.85,276600.0,44.0303,44.1373,44.0303,44.1302,276600.0
2013-04-30 11:10:00,61.86,61.89,61.72,61.76,293500.0,44.1373,44.1588,44.0375,44.066,293500.0
2013-04-30 11:20:00,61.76,61.86,61.72,61.85,214600.0,44.066,44.1373,44.0375,44.1302,214600.0
2013-04-30 11:30:00,61.85,61.87,61.81,61.86,340600.0,44.1302,44.1445,44.1017,44.1373,340600.0
2013-04-30 11:40:00,61.86,61.98,61.84,61.97,337600.0,44.1373,44.223,44.1231,44.2158,337600.0
2013-04-30 11:50:00,61.97,62.08,61.97,62.03,340300.0,44.2158,44.2943,44.2158,44.2586,340300.0
2013-04-30 12:00:00,62.03,62.03,61.94,62.01,364900.0,44.2586,44.2586,44.1944,44.2444,364900.0
2013-04-30 12:10:00,62.02,62.04,61.99,62.04,220800.0,44.2515,44.2658,44.2301,44.2658,220800.0
2013-04-30 12:20:00,62.04,62.11,62.03,62.03,420800.0,44.2658,44.3157,44.2586,44.2586,420800.0
2013-04-30 12:30:00,62.04,62.04,61.94,61.95,360300.0,44.2658,44.2658,44.1944,44.2016,360300.0
2013-04-30 12:40:00,61.94,62.01,61.91,62.0,239000.0,44.1944,44.2444,44.173,44.2372,239000.0
2013-04-30 12:50:00,62.0,62.07,61.99,62.03,273800.0,44.2372,44.2872,44.2301,44.2586,273800.0
2013-04-30 13:00:00,62.04,62.07,62.01,62.05,255300.0,44.2658,44.2872,44.2444,44.2729,255300.0
2013-04-30 13:10:00,62.05,62.12,62.02,62.12,293200.0,44.2729,44.3229,44.2515,44.3229,293200.0
2013-04-30 13:20:00,62.12,62.12,62.06,62.06,247100.0,44.3229,44.3229,44.28,44.28,247100.0
2013-04-30 13:30:00,62.06,62.07,62.01,62.03,314000.0,44.28,44.2872,44.2444,44.2586,314000.0
2013-04-30 13:40:00,62.03,62.05,61.98,62.03,269100.0,44.2586,44.2729,44.223,44.2586,269100.0
2013-04-30 13:50:00,62.03,62.04,61.99,62.0,163800.0,44.2586,44.2658,44.2301,44.2372,163800.0
2013-04-30 14:00:00,62.0,62.0,61.83,61.83,323500.0,44.2372,44.2372,44.1159,44.1159,323500.0
2013-04-30 14:10:00,61.83,61.84,61.76,61.81,272900.0,44.1159,44.1231,44.066,44.1017,272900.0
2013-04-30 14:20:00,61.82,61.91,61.81,61.81,374000.0,44.1088,44.173,44.1017,44.1017,374000.0
2013-04-30 14:30:00,61.81,61.82,61.71,61.78,372800.0,44.1017,44.1088,44.0303,44.0803,372800.0
2013-04-30 14:40:00,61.78,61.83,61.75,61.81,358200.0,44.0803,44.1159,44.0589,44.1017,358200.0
2013-04-30 14:50:00,61.82,61.83,61.74,61.8,391900.0,44.1088,44.1159,44.0517,44.0945,391900.0
2013-04-30 15:00:00,61.8,61.8,61.55,61.56,579900.0,44.0945,44.0945,43.9162,43.9233,579900.0
2013-04-30 15:10:00,61.56,61.56,61.31,61.39,1180100.0,43.9233,43.9233,43.7449,43.802,1180100.0
2013-04-30 15:20:00,61.39,61.48,61.32,61.38,790200.0,43.802,43.8662,43.7521,43.7949,790200.0
2013-04-30 15:30:00,61.38,61.43,61.31,61.33,993400.0,43.7949,43.8305,43.7449,43.7592,993400.0
2013-04-30 15:40:00,61.33,61.5,61.25,61.5,1029200.0,43.7592,43.8805,43.7021,43.8805,1029200.0
2013-04-30 15:50:00,61.5,61.65,61.44,61.61,1670000.0,43.8805,43.9875,43.8377,43.959,1670000.0
2013-05-01 09:30:00,61.46,62.02,61.43,62.01,886600.0,43.8519,44.2515,43.8305,44.2444,886600.0
2013-05-01 09:40:00,62.01,62.01,61.91,62.0,683700.0,44.2444,44.2444,44.173,44.2372,683700.0
2013-05-01 09:50:00,62.0,62.01,61.79,61.86,577100.0,44.2372,44.2444,44.0874,44.1373,577100.0
2013-05-01 10:00:00,61.86,62.0,61.86,61.96,528500.0,44.1373,44.2372,44.1373,44.2087,528500.0
2013-05-01 10:10:00,61.95,61.98,61.88,61.89,479500.0,44.2016,44.223,44.1516,44.1588,479500.0
2013-05-01 10:20:00,61.88,61.91,61.8,61.8,573400.0,44.1516,44.173,44.0945,44.0945,573400.0
2013-05-01 10:30:00,61.79,61.85,61.7,61.83,452700.0,44.0874,44.1302,44.0232,44.1159,452700.0
2013-05-01 10:40:00,61.83,61.96,61.82,61.84,362700.0,44.1159,44.2087,44.1088,44.1231,362700.0
2013-05-01 10:50:00,61.85,61.98,61.84,61.9,326300.0,44.1302,44.223,44.1231,44.1659,326300.0
2013-05-01 11:00:00,61.9,61.9,61.82,61.83,292700.0,44.1659,44.1659,44.1088,44.1159,292700.0
2013-05-01 11:10:00,61.83,61.83,61.71,61.71,300200.0,44.1159,44.1159,44.0303,44.0303,300200.0
2013-05-01 11:20:00,61.72,61.74,61.67,61.72,305400.0,44.0375,44.0517,44.0018,44.0375,305400.0
2013-05-01 11:30:00,61.72,61.82,61.72,61.76,185200.0,44.0375,44.1088,44.0375,44.066,185200.0
2013-05-01 11:40:00,61.77,61.85,61.76,61.82,254000.0,44.0731,44.1302,44.066,44.1088,254000.0
2013-05-01 11:50:00,61.82,61.93,61.81,61.93,322400.0,44.1088,44.1873,44.1017,44.1873,322400.0
2013-05-01 12:00:00,61.94,61.98,61.91,61.95,226300.0,44.1944,44.223,44.173,44.2016,226300.0
2013-05-01 12:10:00,61.96,61.99,61.92,61.98,179900.0,44.2087,44.2301,44.1802,44.223,179900.0
2013-05-01 12:20:00,61.98,62.0,61.96,61.98,247800.0,44.223,44.2372,44.2087,44.223,247800.0
2013-05-01 12:30:00,61.99,62.01,61.97,61.99,204600.0,44.2301,44.2444,44.2158,44.2301,204600.0
2013-05-01 12:40:00,61.99,62.04,61.99,62.0,358100.0,44.2301,44.2658,44.2301,44.2372,358100.0
2013-05-01 12:50:00,62.01,62.01,61.92,61.95,270800.0,44.2444,44.2444,44.1802,44.2016,270800.0
2013-05-01 13:00:00,61.95,61.95,61.86,61.88,261400.0,44.2016,44.2016,44.1373,44.1516,261400.0
2013-05-01 13:10:00,61.88,61.95,61.87,61.95,198500.0,44.1516,44.2016,44.1445,44.2016,198500.0
2013-05-01 13:20:00,61.95,62.05,61.92,62.01,290000.0,44.2016,44.2729,44.1802,44.2444,290000.0
2013-05-01 13:30:00,62.01,62.04,61.96,61.97,170600.0,44.2444,44.2658,44.2087,44.2158,170600.0
2013-05-01 13:40:00,61.98,61.98,61.9,61.94,209300.0,44.223,44.223,44.1659,44.1944,209300.0
2013-05-01 13:50:00,61.94,61.96,61.89,61.94,290500.0,44.1944,44.2087,44.1588,44.1944,290500.0
2013-05-01 14:00:00,61.95,62.07,61.93,62.02,229600.0,44.2016,44.2872,44.1873,44.2515,229600.0
2013-05-01 14:10:00,62.01,62.01,61.91,61.95,252800.0,44.2444,44.2444,44.173,44.2016,252800.0
2013-05-01 14:20:00,61.96,62.05,61.9,61.94,251800.0,44.2087,44.2729,44.1659,44.1944,251800.0
2013-05-01 14:30:00,61.93,61.94,61.84,61.85,330700.0,44.1873,44.1944,44.1231,44.1302,330700.0
2013-05-01 14:40:00,61.84,62.04,61.84,62.03,397500.0,44.1231,44.2658,44.1231,44.2586,397500.0
2013-05-01 14:50:00,62.01,62.04,61.96,62.0,410400.0,44.2444,44.2658,44.2087,44.2372,410400.0
2013-05-01 15:00:00,61.99,62.05,61.98,61.99,368300.0,44.2301,44.2729,44.223,44.2301,368300.0
2013-05-01 15:10:00,61.99,62.01,61.95,61.95,431000.0,44.2301,44.2444,44.2016,44.2016,431000.0
2013-05-01 15:20:00,61.95,62.0,61.91,61.93,314200.0,44.2016,44.2372,44.173,44.1873,314200.0
2013-05-01 15:30:00,61.92,62.04,61.92,62.01,445500.0,44.1802,44.2658,44.1802,44.2444,445500.0
2013-05-01 15:40:00,62.02,62.04,61.94,62.0,548700.0,44.2515,44.2658,44.1944,44.2372,548700.0
2013-05-01 15:50:00,62.0,62.0,61.88,61.93,678400.0,44.2372,44.2372,44.1516,44.1873,678400.0
2013-05-02 09:30:00,62.15,62.5,61.93,62.43,1061000.0,44.3443,44.594,44.1873,44.544,1061000.0
2013-05-02 09:40:00,62.44,62.49,62.36,62.44,455000.0,44.5512,44.5869,44.4941,44.5512,455000.0
2013-05-02 09:50:00,62.44,62.59,62.44,62.51,442600.0,44.5512,44.6582,44.5512,44.6011,442600.0
2013-05-02 10:00:00,62.52,62.6,62.45,62.56,589800.0,44.6083,44.6653,44.5583,44.6368,589800.0
2013-05-02 10:10:00,62.55,62.64,62.48,62.58,468000.0,44.6297,44.6939,44.5797,44.6511,468000.0
2013-05-02 10:20:00,62.58,62.6,62.49,62.56,277600.0,44.6511,44.6653,44.5869,44.6368,277600.0
2013-05-02 10:30:00,62.55,62.61,62.38,62.46,387300.0,44.6297,44.6725,44.5084,44.5655,387300.0
2013-05-02 10:40:00,62.46,62.55,62.46,62.54,276400.0,44.5655,44.6297,44.5655,44.6225,276400.0
2013-05-02 10:50:00,62.54,62.61,62.53,62.54,267400.0,44.6225,44.6725,44.6154,44.6225,267400.0
2013-05-02 11:00:00,62.54,62.59,62.48,62.52,228200.0,44.6225,44.6582,44.5797,44.6083,228200.0
2013-05-02 11:10:00,62.52,62.6,62.52,62.6,251800.0,44.6083,44.6653,44.6083,44.6653,251800.0
2013-05-02 11:20:00,62.6,62.71,62.59,62.71,585200.0,44.6653,44.7438,44.6582,44.7438,585200.0
2013-05-02 11:30:00,62.7,62.78,62.7,62.78,388900.0,44.7367,44.7938,44.7367,44.7938,388900.0
2013-05-02 11:40:00,62.78,62.85,62.77,62.83,248900.0,44.7938,44.8437,44.7866,44.8294,248900.0
2013-05-02 11:50:00,62.83,62.84,62.76,62.8,295700.0,44.8294,44.8366,44.7795,44.808,295700.0
2013-05-02 12:00:00,62.8,62.84,62.78,62.82,351700.0,44.808,44.8366,44.7938,44.8223,351700.0
2013-05-02 12:10:00,62.82,62.84,62.73,62.74,385600.0,44.8223,44.8366,44.7581,44.7652,385600.0
2013-05-02 12:20:00,62.73,62.79,62.72,62.73,250600.0,44.7581,44.8009,44.751,44.7581,250600.0
2013-05-02 12:30:00,62.74,62.75,62.67,62.7,302400.0,44.7652,44.7724,44.7153,44.7367,302400.0
2013-05-02 12:40:00,62.7,62.76,62.65,62.76,173900.0,44.7367,44.7795,44.701,44.7795,173900.0
2013-05-02 12:50:00,62.76,62.82,62.69,62.74,306100.0,44.7795,44.8223,44.7296,44.7652,306100.0
2013-05-02 13:00:00,62.75,62.81,62.73,62.81,257700.0,44.7724,44.8152,44.7581,44.8152,257700.0
2013-05-02 13:10:00,62.81,62.85,62.79,62.84,223500.0,44.8152,44.8437,44.8009,44.8366,223500.0
2013-05-02 13:20:00,62.83,62.98,62.83,62.93,576200.0,44.8294,44.9365,44.8294,44.9008,576200.0
2013-05-02 13:30:00,62.93,62.98,62.89,62.9,207800.0,44.9008,44.9365,44.8723,44.8794,207800.0
2013-05-02 13:40:00,62.89,62.96,62.88,62.88,253400.0,44.8723,44.9222,44.8651,44.8651,253400.0
2013-05-02 13:50:00,62.89,62.92,62.88,62.92,192100.0,44.8723,44.8937,44.8651,44.8937,192100.0
2013-05-02 14:00:00,62.92,62.98,62.85,62.87,232800.0,44.8937,44.9365,44.8437,44.858,232800.0
2013-05-02 14:10:00,62.86,62.92,62.83,62.83,346100.0,44.8509,44.8937,44.8294,44.8294,346100.0
2013-05-02 14:20:00,62.83,62.89,62.77,62.89,185200.0,44.8294,44.8723,44.7866,44.8723,185200.0
2013-05-02 14:30:00,62.89,62.91,62.87,62.88,241200.0,44.8723,44.8865,44.858,44.8651,241200.0
2013-05-02 14:40:00,62.89,62.9,62.86,62.87,264300.0,44.8723,44.8794,44.8509,44.858,264300.0
2013-05-02 14:50:00,62.88,62.88,62.79,62.8,296800.0,44.8651,44.8651,44.8009,44.808,296800.0
2013-05-02 15:00:00,62.8,62.81,62.75,62.79,334300.0,44.808,44.8152,44.7724,44.8009,334300.0
2013-05-02 15:10:00,62.79,62.88,62.79,62.83,535700.0,44.8009,44.8651,44.8009,44.8294,535700.0
2013-05-02 15:20:00,62.84,62.89,62.83,62.86,230400.0,44.8366,44.8723,44.8294,44.8509,230400.0
2013-05-02 15:30:00,62.87,62.92,62.85,62.92,361800.0,44.858,44.8937,44.8437,44.8937,361800.0
2013-05-02 15:40:00,62.92,63.01,62.86,62.88,717200.0,44.8937,44.9579,44.8509,44.8651,717200.0
2013-05-02 15:50:00,62.88,62.95,62.86,62.88,874100.0,44.8651,44.9151,44.8509,44.8651,874100.0
2013-05-03 09:30:00,63.61,63.74,63.31,63.6,826700.0,45.386,45.4787,45.1719,45.3788,826700.0
2013-05-03 09:40:00,63.59,63.66,63.41,63.46,393400.0,45.3717,45.4217,45.2433,45.279,393400.0
2013-05-03 09:50:00,63.45,63.58,63.31,63.44,309300.0,45.2718,45.3646,45.1719,45.2647,309300.0
2013-05-03 10:00:00,63.42,63.45,63.33,63.38,229000.0,45.2504,45.2718,45.1862,45.2219,229000.0
2013-05-03 10:10:00,63.38,63.51,63.35,63.44,302400.0,45.2219,45.3146,45.2005,45.2647,302400.0
2013-05-03 10:20:00,63.45,63.56,63.42,63.54,339900.0,45.2718,45.3503,45.2504,45.336,339900.0
2013-05-03 10:30:00,63.54,63.69,63.52,63.58,331400.0,45.336,45.4431,45.3218,45.3646,331400.0
2013-05-03 10:40:00,63.58,63.63,63.57,63.59,179000.0,45.3646,45.4002,45.3574,45.3717,179000.0
2013-05-03 10:50:00,63.59,63.62,63.54,63.56,165900.0,45.3717,45.3931,45.336,45.3503,165900.0
2013-05-03 11:00:00,63.56,63.68,63.55,63.67,224200.0,45.3503,45.4359,45.3432,45.4288,224200.0
2013-05-03 11:10:00,63.67,63.71,63.65,63.68,248300.0,45.4288,45.4573,45.4145,45.4359,248300.0
2013-05-03 11:20:00,63.67,63.7,63.62,63.63,212000.0,45.4288,45.4502,45.3931,45.4002,212000.0
2013-05-03 11:30:00,63.62,63.64,63.6,63.64,187200.0,45.3931,45.4074,45.3788,45.4074,187200.0
2013-05-03 11:40:00,63.64,63.74,63.61,63.72,186000.0,45.4074,45.4787,45.386,45.4645,186000.0
2013-05-03 11:50:00,63.71,63.72,63.62,63.62,117900.0,45.4573,45.4645,45.3931,45.3931,117900.0
2013-05-03 12:00:00,63.62,63.63,63.55,63.56,166400.0,45.3931,45.4002,45.3432,45.3503,166400.0
2013-05-03 12:10:00,63.55,63.59,63.52,63.54,169800.0,45.3432,45.3717,45.3218,45.336,169800.0
2013-05-03 12:20:00,63.55,63.62,63.54,63.57,115700.0,45.3432,45.3931,45.336,45.3574,115700.0
2013-05-03 12:30:00,63.58,63.58,63.51,63.55,102500.0,45.3646,45.3646,45.3146,45.3432,102500.0
2013-05-03 12:40:00,63.54,63.68,63.54,63.63,152100.0,45.336,45.4359,45.336,45.4002,152100.0
2013-05-03 12:50:00,63.63,63.64,63.54,63.57,151300.0,45.4002,45.4074,45.336,45.3574,151300.0
2013-05-03 13:00:00,63.58,63.68,63.58,63.65,147300.0,45.3646,45.4359,45.3646,45.4145,147300.0
2013-05-03 13:10:00,63.65,63.7,63.61,63.61,153400.0,45.4145,45.4502,45.386,45.386,153400.0
2013-05-03 13:20:00,63.62,63.65,63.59,63.59,159400.0,45.3931,45.4145,45.3717,45.3717,159400.0
2013-05-03 13:30:00,63.58,63.66,63.58,63.6,270200.0,45.3646,45.4217,45.3646,45.3788,270200.0
2013-05-03 13:40:00,63.59,63.66,63.58,63.61,130200.0,45.3717,45.4217,45.3646,45.386,130200.0
2013-05-03 13:50:00,63.62,63.64,63.57,63.6,187000.0,45.3931,45.4074,45.3574,45.3788,187000.0
2013-05-03 14:00:00,63.59,63.66,63.59,63.64,108200.0,45.3717,45.4217,45.3717,45.4074,108200.0
2013-05-03 14:10:00,63.65,63.69,63.64,63.69,88500.0,45.4145,45.4431,45.4074,45.4431,88500.0
2013-05-03 14:20:00,63.69,63.73,63.66,63.72,164900.0,45.4431,45.4716,45.4217,45.4645,164900.0
2013-05-03 14:30:00,63.73,63.75,63.66,63.66,148900.0,45.4716,45.4859,45.4217,45.4217,148900.0
2013-05-03 14:40:00,63.67,63.67,63.56,63.62,183900.0,45.4288,45.4288,45.3503,45.3931,183900.0
2013-05-03 14:50:00,63.61,63.65,63.58,63.6,172400.0,45.386,45.4145,45.3646,45.3788,172400.0
2013-05-03 15:00:00,63.6,63.64,63.59,63.63,209300.0,45.3788,45.4074,45.3717,45.4002,209300.0
2013-05-03 15:10:00,63.63,63.66,63.6,63.63,152900.0,45.4002,45.4217,45.3788,45.4002,152900.0
2013-05-03 15:20:00,63.63,63.69,63.59,63.69,299700.0,45.4002,45.4431,45.3717,45.4431,299700.0
2013-05-03 15:30:00,63.69,63.72,63.65,63.69,265700.0,45.4431,45.4645,45.4145,45.4431,265700.0
2013-05-03 15:40:00,63.69,63.84,63.69,63.8,583400.0,45.4431,45.5501,45.4431,45.5215,583400.0
2013-05-03 15:50:00,63.8,63.85,63.74,63.77,962200.0,45.5215,45.5572,45.4787,45.5001,962200.0
2013-05-06 09:30:00,63.82,64.24,63.77,64.1,665100.0,45.5358,45.8355,45.5001,45.7356,665100.0
2013-05-06 09:40:00,64.09,64.11,64.02,64.05,408000.0,45.7285,45.7427,45.6785,45.6999,408000.0
2013-05-06 09:50:00,64.05,64.2,64.04,64.19,419000.0,45.6999,45.8069,45.6928,45.7998,419000.0
2013-05-06 10:00:00,64.19,64.3,64.17,64.17,474100.0,45.7998,45.8783,45.7855,45.7855,474100.0
2013-05-06 10:10:00,64.18,64.32,64.09,64.28,475400.0,45.7927,45.8926,45.7285,45.864,475400.0
2013-05-06 10:20:00,64.28,64.29,64.15,64.16,268600.0,45.864,45.8712,45.7713,45.7784,268600.0
2013-05-06 10:30:00,64.16,64.19,64.14,64.15,234400.0,45.7784,45.7998,45.7641,45.7713,234400.0
2013-05-06 10:40:00,64.14,64.16,64.07,64.09,316600.0,45.7641,45.7784,45.7142,45.7285,316600.0
2013-05-06 10:50:00,64.1,64.1,64.05,64.09,238500.0,45.7356,45.7356,45.6999,45.7285,238500.0
2013-05-06 11:00:00,64.09,64.14,64.02,64.06,223300.0,45.7285,45.7641,45.6785,45.7071,223300.0
2013-05-06 11:10:00,64.06,64.14,64.06,64.09,168100.0,45.7071,45.7641,45.7071,45.7285,168100.0
2013-05-06 11:20:00,64.08,64.13,64.06,64.1,110500.0,45.7213,45.757,45.7071,45.7356,110500.0
2013-05-06 11:30:00,64.1,64.11,64.0,64.01,126000.0,45.7356,45.7427,45.6642,45.6714,126000.0
2013-05-06 11:40:00,64.02,64.13,64.0,64.13,133300.0,45.6785,45.757,45.6642,45.757,133300.0
2013-05-06 11:50:00,64.13,64.15,64.09,64.09,170300.0,45.757,45.7713,45.7285,45.7285,170300.0
2013-05-06 12:00:00,64.1,64.17,64.09,64.16,182200.0,45.7356,45.7855,45.7285,45.7784,182200.0
2013-05-06 12:10:00,64.15,64.18,64.1,64.12,93100.0,45.7713,45.7927,45.7356,45.7499,93100.0
2013-05-06 12:20:00,64.11,64.13,64.07,64.07,73600.0,45.7427,45.757,45.7142,45.7142,73600.0
2013-05-06 12:30:00,64.07,64.08,64.04,64.08,237100.0,45.7142,45.7213,45.6928,45.7213,237100.0
2013-05-06 12:40:00,64.08,64.08,63.97,63.98,204700.0,45.7213,45.7213,45.6428,45.65,204700.0
2013-05-06 12:50:00,63.97,64.0,63.92,63.92,173100.0,45.6428,45.6642,45.6072,45.6072,173100.0
2013-05-06 13:00:00,63.92,63.94,63.87,63.9,168400.0,45.6072,45.6214,45.5715,45.5929,168400.0
2013-05-06 13:10:00,63.9,63.9,63.84,63.85,159500.0,45.5929,45.5929,45.5501,45.5572,159500.0
2013-05-06 13:20:00,63.85,63.85,63.8,63.82,128900.0,45.5572,45.5572,45.5215,45.5358,128900.0
2013-05-06 13:30:00,63.82,63.9,63.81,63.9,168400.0,45.5358,45.5929,45.5287,45.5929,168400.0
2013-05-06 13:40:00,63.89,63.92,63.87,63.9,134300.0,45.5858,45.6072,45.5715,45.5929,134300.0
2013-05-06 13:50:00,63.9,63.91,63.85,63.87,163200.0,45.5929,45.6,45.5572,45.5715,163200.0
2013-05-06 14:00:00,63.86,63.89,63.86,63.88,81300.0,45.5644,45.5858,45.5644,45.5786,81300.0
2013-05-06 14:10:00,63.88,63.88,63.81,63.82,107800.0,45.5786,45.5786,45.5287,45.5358,107800.0
2013-05-06 14:20:00,63.82,63.82,63.75,63.75,205000.0,45.5358,45.5358,45.4859,45.4859,205000.0
2013-05-06 14:30:00,63.76,63.81,63.74,63.81,187400.0,45.493,45.5287,45.4787,45.5287,187400.0
2013-05-06 14:40:00,63.81,63.86,63.79,63.86,236600.0,45.5287,45.5644,45.5144,45.5644,236600.0
2013-05-06 14:50:00,63.86,63.92,63.86,63.86,157400.0,45.5644,45.6072,45.5644,45.5644,157400.0
2013-05-06 15:00:00,63.87,63.89,63.84,63.89,144100.0,45.5715,45.5858,45.5501,45.5858,144100.0
2013-05-06 15:10:00,63.88,63.91,63.85,63.9,164000.0,45.5786,45.6,45.5572,45.5929,164000.0
2013-05-06 15:20:00,63.91,63.92,63.81,63.83,176400.0,45.6,45.6072,45.5287,45.543,176400.0
2013-05-06 15:30:00,63.84,63.91,63.83,63.9,281800.0,45.5501,45.6,45.543,45.5929,281800.0
2013-05-06 15:40:00,63.91,63.93,63.89,63.89,229300.0,45.6,45.6143,45.5858,45.5858,229300.0
2013-05-06 15:50:00,63.9,63.94,63.83,63.86,750600.0,45.5929,45.6214,45.543,45.5644,750600.0
2013-05-07 09:30:00,63.81,63.98,63.53,63.96,676200.0,45.5287,45.65,45.3289,45.6357,676200.0
2013-05-07 09:40:00,63.94,64.12,63.89,64.11,509900.0,45.6214,45.7499,45.5858,45.7427,509900.0
2013-05-07 09:50:00,64.12,64.22,64.0,64.06,441100.0,45.7499,45.8212,45.6642,45.7071,441100.0
2013-05-07 10:00:00,64.06,64.07,63.83,63.88,359600.0,45.7071,45.7142,45.543,45.5786,359600.0
2013-05-07 10:10:00,63.89,63.97,63.65,63.71,404900.0,45.5858,45.6428,45.4145,45.4573,404900.0
2013-05-07 10:20:00,63.72,63.8,63.63,63.78,426400.0,45.4645,45.5215,45.4002,45.5073,426400.0
2013-05-07 10:30:00,63.77,63.92,63.74,63.86,238000.0,45.5001,45.6072,45.4787,45.5644,238000.0
2013-05-07 10:40:00,63.86,63.95,63.84,63.93,174600.0,45.5644,45.6286,45.5501,45.6143,174600.0
2013-05-07 10:50:00,63.93,63.93,63.8,63.82,152200.0,45.6143,45.6143,45.5215,45.5358,152200.0
2013-05-07 11:00:00,63.82,63.94,63.8,63.9,160400.0,45.5358,45.6214,45.5215,45.5929,160400.0
2013-05-07 11:10:00,63.9,63.92,63.79,63.83,277000.0,45.5929,45.6072,45.5144,45.543,277000.0
2013-05-07 11:20:00,63.84,63.88,63.81,63.87,250000.0,45.5501,45.5786,45.5287,45.5715,250000.0
2013-05-07 11:30:00,63.86,63.87,63.77,63.84,235500.0,45.5644,45.5715,45.5001,45.5501,235500.0
2013-05-07 11:40:00,63.84,63.98,63.83,63.95,221400.0,45.5501,45.65,45.543,45.6286,221400.0
2013-05-07 11:50:00,63.95,63.96,63.8,63.85,152200.0,45.6286,45.6357,45.5215,45.5572,152200.0
2013-05-07 12:00:00,63.84,63.89,63.83,63.85,127900.0,45.5501,45.5858,45.543,45.5572,127900.0
2013-05-07 12:10:00,63.85,63.9,63.83,63.86,108100.0,45.5572,45.5929,45.543,45.5644,108100.0
2013-05-07 12:20:00,63.86,63.91,63.85,63.91,109500.0,45.5644,45.6,45.5572,45.6,109500.0
2013-05-07 12:30:00,63.9,63.91,63.79,63.82,146700.0,45.5929,45.6,45.5144,45.5358,146700.0
2013-05-07 12:40:00,63.82,63.88,63.79,63.83,117000.0,45.5358,45.5786,45.5144,45.543,117000.0
2013-05-07 12:50:00,63.83,63.88,63.83,63.86,109900.0,45.543,45.5786,45.543,45.5644,109900.0
2013-05-07 13:00:00,63.86,63.89,63.8,63.86,98100.0,45.5644,45.5858,45.5215,45.5644,98100.0
2013-05-07 13:10:00,63.86,63.87,63.83,63.86,85800.0,45.5644,45.5715,45.543,45.5644,85800.0
2013-05-07 13:20:00,63.87,63.91,63.84,63.89,100700.0,45.5715,45.6,45.5501,45.5858,100700.0
2013-05-07 13:30:00,63.89,63.93,63.87,63.87,83900.0,45.5858,45.6143,45.5715,45.5715,83900.0
2013-05-07 13:40:00,63.87,63.92,63.85,63.92,110000.0,45.5715,45.6072,45.5572,45.6072,110000.0
2013-05-07 13:50:00,63.92,63.98,63.92,63.95,145700.0,45.6072,45.65,45.6072,45.6286,145700.0
2013-05-07 14:00:00,63.94,63.95,63.89,63.95,84300.0,45.6214,45.6286,45.5858,45.6286,84300.0
2013-05-07 14:10:00,63.95,64.02,63.95,63.97,204000.0,45.6286,45.6785,45.6286,45.6428,204000.0
2013-05-07 14:20:00,63.97,64.01,63.95,63.98,137700.0,45.6428,45.6714,45.6286,45.65,137700.0
2013-05-07 14:30:00,63.98,63.99,63.92,63.95,133400.0,45.65,45.6571,45.6072,45.6286,133400.0
2013-05-07 14:40:00,63.95,64.05,63.95,64.04,119300.0,45.6286,45.6999,45.6286,45.6928,119300.0
2013-05-07 14:50:00,64.03,64.06,63.97,64.0,192800.0,45.6857,45.7071,45.6428,45.6642,192800.0
2013-05-07 15:00:00,64.0,64.01,63.96,63.99,132900.0,45.6642,45.6714,45.6357,45.6571,132900.0
2013-05-07 15:10:00,64.0,64.06,63.97,63.98,267400.0,45.6642,45.7071,45.6428,45.65,267400.0
2013-05-07 15:20:00,63.98,64.01,63.97,63.97,148600.0,45.65,45.6714,45.6428,45.6428,148600.0
2013-05-07 15:30:00,63.97,64.0,63.93,63.96,302200.0,45.6428,45.6642,45.6143,45.6357,302200.0
2013-05-07 15:40:00,63.95,63.97,63.87,63.88,442200.0,45.6286,45.6428,45.5715,45.5786,442200.0
2013-05-07 15:50:00,63.89,63.96,63.89,63.96,662300.0,45.5858,45.6357,45.5858,45.6357,662300.0
2013-05-08 09:30:00,63.9,64.39,63.9,64.26,594200.0,45.5929,45.9425,45.5929,45.8498,594200.0
2013-05-08 09:40:00,64.26,64.3,64.15,64.23,325900.0,45.8498,45.8783,45.7713,45.8284,325900.0
2013-05-08 09:50:00,64.23,64.3,64.22,64.26,285100.0,45.8284,45.8783,45.8212,45.8498,285100.0
2013-05-08 10:00:00,64.26,64.32,64.22,64.26,478600.0,45.8498,45.8926,45.8212,45.8498,478600.0
2013-05-08 10:10:00,64.25,64.35,64.24,64.25,423500.0,45.8426,45.914,45.8355,45.8426,423500.0
2013-05-08 10:20:00,64.25,64.35,64.25,64.33,233100.0,45.8426,45.914,45.8426,45.8997,233100.0
2013-05-08 10:30:00,64.33,64.36,64.28,64.31,256100.0,45.8997,45.9211,45.864,45.8854,256100.0
2013-05-08 10:40:00,64.32,64.43,64.31,64.4,297600.0,45.8926,45.9711,45.8854,45.9496,297600.0
2013-05-08 10:50:00,64.4,64.44,64.29,64.29,256300.0,45.9496,45.9782,45.8712,45.8712,256300.0
2013-05-08 11:00:00,64.3,64.41,64.28,64.41,287300.0,45.8783,45.9568,45.864,45.9568,287300.0
2013-05-08 11:10:00,64.41,64.41,64.33,64.41,252700.0,45.9568,45.9568,45.8997,45.9568,252700.0
2013-05-08 11:20:00,64.41,64.45,64.37,64.41,265000.0,45.9568,45.9853,45.9282,45.9568,265000.0
2013-05-08 11:30:00,64.42,64.43,64.4,64.41,158400.0,45.9639,45.9711,45.9496,45.9568,158400.0
2013-05-08 11:40:00,64.4,64.46,64.37,64.45,230300.0,45.9496,45.9925,45.9282,45.9853,230300.0
2013-05-08 11:50:00,64.45,64.45,64.39,64.43,231600.0,45.9853,45.9853,45.9425,45.9711,231600.0
2013-05-08 12:00:00,64.44,64.5,64.43,64.44,159900.0,45.9782,46.021,45.9711,45.9782,159900.0
2013-05-08 12:10:00,64.44,64.44,64.39,64.41,192700.0,45.9782,45.9782,45.9425,45.9568,192700.0
2013-05-08 12:20:00,64.4,64.43,64.36,64.37,231800.0,45.9496,45.9711,45.9211,45.9282,231800.0
2013-05-08 12:30:00,64.37,64.37,64.31,64.34,200900.0,45.9282,45.9282,45.8854,45.9068,200900.0
2013-05-08 12:40:00,64.33,64.36,64.32,64.34,185800.0,45.8997,45.9211,45.8926,45.9068,185800.0
2013-05-08 12:50:00,64.33,64.34,64.3,64.31,160700.0,45.8997,45.9068,45.8783,45.8854,160700.0
2013-05-08 13:00:00,64.31,64.32,64.1,64.11,580900.0,45.8854,45.8926,45.7356,45.7427,580900.0
2013-05-08 13:10:00,64.11,64.3,64.11,64.24,168500.0,45.7427,45.8783,45.7427,45.8355,168500.0
2013-05-08 13:20:00,64.23,64.27,64.19,64.21,183900.0,45.8284,45.8569,45.7998,45.8141,183900.0
2013-05-08 13:30:00,64.22,64.26,64.2,64.21,167300.0,45.8212,45.8498,45.8069,45.8141,167300.0
2013-05-08 13:40:00,64.21,64.23,64.17,64.21,112100.0,45.8141,45.8284,45.7855,45.8141,112100.0
2013-05-08 13:50:00,64.22,64.26,64.18,64.2,154800.0,45.8212,45.8498,45.7927,45.8069,154800.0
2013-05-08 14:00:00,64.2,64.2,64.16,64.16,114700.0,45.8069,45.8069,45.7784,45.7784,114700.0
2013-05-08 14:10:00,64.17,64.23,64.15,64.21,144700.0,45.7855,45.8284,45.7713,45.8141,144700.0
2013-05-08 14:20:00,64.21,64.23,64.16,64.19,225300.0,45.8141,45.8284,45.7784,45.7998,225300.0
2013-05-08 14:30:00,64.19,64.21,64.09,64.1,170200.0,45.7998,45.8141,45.7285,45.7356,170200.0
2013-05-08 14:40:00,64.1,64.13,64.04,64.12,181700.0,45.7356,45.757,45.6928,45.7499,181700.0
2013-05-08 14:50:00,64.13,64.13,64.08,64.1,207700.0,45.757,45.757,45.7213,45.7356,207700.0
2013-05-08 15:00:00,64.09,64.18,64.09,64.16,116500.0,45.7285,45.7927,45.7285,45.7784,116500.0
2013-05-08 15:10:00,64.16,64.27,64.15,64.23,180300.0,45.7784,45.8569,45.7713,45.8284,180300.0
2013-05-08 15:20:00,64.23,64.28,64.2,64.22,521400.0,45.8284,45.864,45.8069,45.8212,521400.0
2013-05-08 15:30:00,64.21,64.22,64.1,64.11,380600.0,45.8141,45.8212,45.7356,45.7427,380600.0
2013-05-08 15:40:00,64.1,64.16,64.1,64.16,318600.0,45.7356,45.7784,45.7356,45.7784,318600.0
2013-05-08 15:50:00,64.16,64.17,64.09,64.13,757700.0,45.7784,45.7855,45.7285,45.757,757700.0
2013-05-09 09:30:00,64.21,64.48,64.06,64.47,324900.0,45.8141,46.0067,45.7071,45.9996,324900.0
2013-05-09 09:40:00,64.47,64.48,64.3,64.3,161200.0,45.9996,46.0067,45.8783,45.8783,161200.0
2013-05-09 09:50:00,64.29,64.5,64.26,64.44,184400.0,45.8712,46.021,45.8498,45.9782,184400.0
2013-05-09 10:00:00,64.45,64.47,64.19,64.2,250000.0,45.9853,45.9996,45.7998,45.8069,250000.0
2013-05-09 10:10:00,64.19,64.31,64.1,64.29,339400.0,45.7998,45.8854,45.7356,45.8712,339400.0
2013-05-09 10:20:00,64.28,64.33,64.22,64.32,295200.0,45.864,45.8997,45.8212,45.8926,295200.0
2013-05-09 10:30:00,64.31,64.4,64.28,64.38,176300.0,45.8854,45.9496,45.864,45.9354,176300.0
2013-05-09 10:40:00,64.37,64.41,64.3,64.3,170000.0,45.9282,45.9568,45.8783,45.8783,170000.0
2013-05-09 10:50:00,64.3,64.32,64.27,64.29,151800.0,45.8783,45.8926,45.8569,45.8712,151800.0
2013-05-09 11:00:00,64.3,64.4,64.28,64.34,231000.0,45.8783,45.9496,45.864,45.9068,231000.0
2013-05-09 11:10:00,64.33,64.34,64.22,64.26,341200.0,45.8997,45.9068,45.8212,45.8498,341200.0
2013-05-09 11:20:00,64.26,64.3,64.2,64.29,323200.0,45.8498,45.8783,45.8069,45.8712,323200.0
2013-05-09 11:30:00,64.3,64.35,64.25,64.27,189300.0,45.8783,45.914,45.8426,45.8569,189300.0
2013-05-09 11:40:00,64.28,64.32,64.25,64.29,104100.0,45.864,45.8926,45.8426,45.8712,104100.0
2013-05-09 11:50:00,64.29,64.32,64.28,64.29,112000.0,45.8712,45.8926,45.864,45.8712,112000.0
2013-05-09 12:00:00,64.29,64.31,64.22,64.25,102400.0,45.8712,45.8854,45.8212,45.8426,102400.0
2013-05-09 12:10:00,64.25,64.26,64.21,64.23,94600.0,45.8426,45.8498,45.8141,45.8284,94600.0
2013-05-09 12:20:00,64.23,64.27,64.21,64.24,162000.0,45.8284,45.8569,45.8141,45.8355,162000.0
2013-05-09 12:30:00,64.25,64.41,64.25,64.36,178900.0,45.8426,45.9568,45.8426,45.9211,178900.0
2013-05-09 12:40:00,64.36,64.42,64.36,64.42,127700.0,45.9211,45.9639,45.9211,45.9639,127700.0
2013-05-09 12:50:00,64.42,64.42,64.38,64.4,194800.0,45.9639,45.9639,45.9354,45.9496,194800.0
2013-05-09 13:00:00,64.39,64.43,64.33,64.43,165100.0,45.9425,45.9711,45.8997,45.9711,165100.0
2013-05-09 13:10:00,64.43,64.46,64.39,64.41,113500.0,45.9711,45.9925,45.9425,45.9568,113500.0
2013-05-09 13:20:00,64.41,64.41,64.36,64.4,100400.0,45.9568,45.9568,45.9211,45.9496,100400.0
2013-05-09 13:30:00,64.39,64.44,64.33,64.35,276300.0,45.9425,45.9782,45.8997,45.914,276300.0
2013-05-09 13:40:00,64.34,64.37,64.31,64.32,299400.0,45.9068,45.9282,45.8854,45.8926,299400.0
2013-05-09 13:50:00,64.31,64.37,64.28,64.35,187800.0,45.8854,45.9282,45.864,45.914,187800.0
2013-05-09 14:00:00,64.36,64.37,64.32,64.34,137500.0,45.9211,45.9282,45.8926,45.9068,137500.0
2013-05-09 14:10:00,64.33,64.34,64.31,64.33,136100.0,45.8997,45.9068,45.8854,45.8997,136100.0
2013-05-09 14:20:00,64.34,64.43,64.3,64.42,194900.0,45.9068,45.9711,45.8783,45.9639,194900.0
2013-05-09 14:30:00,64.43,64.43,64.28,64.29,279300.0,45.9711,45.9711,45.864,45.8712,279300.0
2013-05-09 14:40:00,64.28,64.28,64.18,64.25,248000.0,45.864,45.864,45.7927,45.8426,248000.0
2013-05-09 14:50:00,64.24,64.28,64.08,64.08,339500.0,45.8355,45.864,45.7213,45.7213,339500.0
2013-05-09 15:00:00,64.09,64.1,63.93,64.07,335900.0,45.7285,45.7356,45.6143,45.7142,335900.0
2013-05-09 15:10:00,64.07,64.1,63.98,64.1,213200.0,45.7142,45.7356,45.65,45.7356,213200.0
2013-05-09 15:20:00,64.1,64.18,64.05,64.14,183400.0,45.7356,45.7927,45.6999,45.7641,183400.0
2013-05-09 15:30:00,64.15,64.21,64.04,64.05,207300.0,45.7713,45.8141,45.6928,45.6999,207300.0
2013-05-09 15:40:00,64.04,64.08,63.96,64.04,256300.0,45.6928,45.7213,45.6357,45.6928,256300.0
2013-05-09 15:50:00,64.05,64.12,63.95,64.1,730600.0,45.6999,45.7499,45.6286,45.7356,730600.0
2013-05-10 09:30:00,64.35,64.45,64.01,64.4,360700.0,45.914,45.9853,45.6714,45.9496,360700.0
2013-05-10 09:40:00,64.4,64.45,64.28,64.32,344500.0,45.9496,45.9853,45.864,45.8926,344500.0
2013-05-10 09:50:00,64.31,64.43,64.3,64.4,245200.0,45.8854,45.9711,45.8783,45.9496,245200.0
2013-05-10 10:00:00,64.4,64.51,64.4,64.48,261600.0,45.9496,46.0281,45.9496,46.0067,261600.0
2013-05-10 10:10:00,64.48,64.5,64.45,64.45,218300.0,46.0067,46.021,45.9853,45.9853,218300.0
2013-05-10 10:20:00,64.45,64.48,64.41,64.43,233400.0,45.9853,46.0067,45.9568,45.9711,233400.0
2013-05-10 10:30:00,64.42,64.42,64.33,64.37,208100.0,45.9639,45.9639,45.8997,45.9282,208100.0
2013-05-10 10:40:00,64.37,64.45,64.34,64.43,239900.0,45.9282,45.9853,45.9068,45.9711,239900.0
2013-05-10 10:50:00,64.42,64.49,64.35,64.44,207200.0,45.9639,46.0139,45.914,45.9782,207200.0
2013-05-10 11:00:00,64.44,64.48,64.39,64.47,151400.0,45.9782,46.0067,45.9425,45.9996,151400.0
2013-05-10 11:10:00,64.47,64.51,64.45,64.5,211800.0,45.9996,46.0281,45.9853,46.021,211800.0
2013-05-10 11:20:00,64.5,64.53,64.44,64.5,186500.0,46.021,46.0424,45.9782,46.021,186500.0
2013-05-10 11:30:00,64.5,64.53,64.47,64.49,143000.0,46.021,46.0424,45.9996,46.0139,143000.0
2013-05-10 11:40:00,64.5,64.52,64.48,64.5,137900.0,46.021,46.0353,46.0067,46.021,137900.0
2013-05-10 11:50:00,64.49,64.55,64.49,64.5,225300.0,46.0139,46.0567,46.0139,46.021,225300.0
2013-05-10 12:00:00,64.51,64.57,64.49,64.54,191500.0,46.0281,46.0709,46.0139,46.0495,191500.0
2013-05-10 12:10:00,64.54,64.61,64.53,64.57,178200.0,46.0495,46.0995,46.0424,46.0709,178200.0
2013-05-10 12:20:00,64.58,64.62,64.57,64.58,216700.0,46.0781,46.1066,46.0709,46.0781,216700.0
2013-05-10 12:30:00,64.58,64.6,64.5,64.5,134400.0,46.0781,46.0923,46.021,46.021,134400.0
2013-05-10 12:40:00,64.51,64.55,64.47,64.51,110300.0,46.0281,46.0567,45.9996,46.0281,110300.0
2013-05-10 12:50:00,64.51,64.53,64.48,64.51,86100.0,46.0281,46.0424,46.0067,46.0281,86100.0
2013-05-10 13:00:00,64.51,64.57,64.5,64.55,134700.0,46.0281,46.0709,46.021,46.0567,134700.0
2013-05-10 13:10:00,64.55,64.57,64.53,64.57,87000.0,46.0567,46.0709,46.0424,46.0709,87000.0
2013-05-10 13:20:00,64.56,64.64,64.55,64.62,144800.0,46.0638,46.1209,46.0567,46.1066,144800.0
2013-05-10 13:30:00,64.62,64.64,64.53,64.53,75300.0,46.1066,46.1209,46.0424,46.0424,75300.0
2013-05-10 13:40:00,64.53,64.59,64.52,64.55,143700.0,46.0424,46.0852,46.0353,46.0567,143700.0
2013-05-10 13:50:00,64.54,64.55,64.45,64.46,188300.0,46.0495,46.0567,45.9853,45.9925,188300.0
2013-05-10 14:00:00,64.47,64.55,64.47,64.55,79100.0,45.9996,46.0567,45.9996,46.0567,79100.0
2013-05-10 14:10:00,64.55,64.56,64.5,64.5,192400.0,46.0567,46.0638,46.021,46.021,192400.0
2013-05-10 14:20:00,64.51,64.53,64.45,64.48,224100.0,46.0281,46.0424,45.9853,46.0067,224100.0
2013-05-10 14:30:00,64.49,64.51,64.46,64.51,161600.0,46.0139,46.0281,45.9925,46.0281,161600.0
2013-05-10 14:40:00,64.5,64.53,64.39,64.42,271800.0,46.021,46.0424,45.9425,45.9639,271800.0
2013-05-10 14:50:00,64.42,64.46,64.38,64.46,168100.0,45.9639,45.9925,45.9354,45.9925,168100.0
2013-05-10 15:00:00,64.46,64.49,64.44,64.45,82900.0,45.9925,46.0139,45.9782,45.9853,82900.0
2013-05-10 15:10:00,64.45,64.47,64.42,64.43,162500.0,45.9853,45.9996,45.9639,45.9711,162500.0
2013-05-10 15:20:00,64.44,64.47,64.33,64.34,256900.0,45.9782,45.9996,45.8997,45.9068,256900.0
2013-05-10 15:30:00,64.34,64.41,64.32,64.36,300400.0,45.9068,45.9568,45.8926,45.9211,300400.0
2013-05-10 15:40:00,64.36,64.52,64.35,64.51,319700.0,45.9211,46.0353,45.914,46.0281,319700.0
2013-05-10 15:50:00,64.51,64.64,64.49,64.64,1118300.0,46.0281,46.1209,46.0139,46.1209,1118300.0
2013-05-13 09:30:00,64.34,64.95,64.18,64.31,408500.0,45.9068,46.3421,45.7927,45.8854,408500.0
2013-05-13 09:40:00,64.33,64.4,64.25,64.33,205800.0,45.8997,45.9496,45.8426,45.8997,205800.0
2013-05-13 09:50:00,64.32,64.38,64.26,64.32,310800.0,45.8926,45.9354,45.8498,45.8926,310800.0
2013-05-13 10:00:00,64.34,64.38,64.26,64.35,242700.0,45.9068,45.9354,45.8498,45.914,242700.0
2013-05-13 10:10:00,64.35,64.53,64.34,64.46,344900.0,45.914,46.0424,45.9068,45.9925,344900.0
2013-05-13 10:20:00,64.46,64.6,64.43,64.58,229300.0,45.9925,46.0923,45.9711,46.0781,229300.0
2013-05-13 10:30:00,64.58,64.67,64.58,64.59,191300.0,46.0781,46.1423,46.0781,46.0852,191300.0
2013-05-13 10:40:00,64.59,64.72,64.56,64.72,198000.0,46.0852,46.178,46.0638,46.178,198000.0
2013-05-13 10:50:00,64.71,64.79,64.71,64.75,222200.0,46.1708,46.2279,46.1708,46.1994,222200.0
2013-05-13 11:00:00,64.74,64.81,64.71,64.78,186800.0,46.1922,46.2422,46.1708,46.2208,186800.0
2013-05-13 11:10:00,64.78,64.9,64.75,64.84,231400.0,46.2208,46.3064,46.1994,46.2636,231400.0
2013-05-13 11:20:00,64.85,64.92,64.78,64.91,257900.0,46.2707,46.3207,46.2208,46.3135,257900.0
2013-05-13 11:30:00,64.91,64.94,64.84,64.9,197800.0,46.3135,46.3349,46.2636,46.3064,197800.0
2013-05-13 11:40:00,64.89,64.92,64.87,64.9,137400.0,46.2993,46.3207,46.285,46.3064,137400.0
2013-05-13 11:50:00,64.9,64.94,64.88,64.91,185700.0,46.3064,46.3349,46.2921,46.3135,185700.0
2013-05-13 12:00:00,64.92,65.05,64.92,65.04,286800.0,46.3207,46.4134,46.3207,46.4063,286800.0
2013-05-13 12:10:00,65.04,65.05,65.0,65.01,81300.0,46.4063,46.4134,46.3778,46.3849,81300.0
2013-05-13 12:20:00,65.01,65.07,64.98,65.0,211300.0,46.3849,46.4277,46.3635,46.3778,211300.0
2013-05-13 12:30:00,65.0,65.02,64.98,64.99,153200.0,46.3778,46.392,46.3635,46.3706,153200.0
2013-05-13 12:40:00,65.0,65.0,64.97,64.98,166100.0,46.3778,46.3778,46.3563,46.3635,166100.0
2013-05-13 12:50:00,64.99,65.0,64.94,64.95,138800.0,46.3706,46.3778,46.3349,46.3421,138800.0
2013-05-13 13:00:00,64.95,65.0,64.95,64.99,101700.0,46.3421,46.3778,46.3421,46.3706,101700.0
2013-05-13 13:10:00,65.0,65.05,64.99,65.02,185900.0,46.3778,46.4134,46.3706,46.392,185900.0
2013-05-13 13:20:00,65.03,65.06,64.97,65.05,267000.0,46.3992,46.4206,46.3563,46.4134,267000.0
2013-05-13 13:30:00,65.05,65.05,64.96,64.97,164400.0,46.4134,46.4134,46.3492,46.3563,164400.0
2013-05-13 13:40:00,64.97,64.98,64.94,64.95,154700.0,46.3563,46.3635,46.3349,46.3421,154700.0
2013-05-13 13:50:00,64.95,64.96,64.93,64.94,98800.0,46.3421,46.3492,46.3278,46.3349,98800.0
2013-05-13 14:00:00,64.94,64.96,64.91,64.91,102600.0,46.3349,46.3492,46.3135,46.3135,102600.0
2013-05-13 14:10:00,64.92,64.92,64.86,64.87,150100.0,46.3207,46.3207,46.2779,46.285,150100.0
2013-05-13 14:20:00,64.86,64.9,64.86,64.86,186300.0,46.2779,46.3064,46.2779,46.2779,186300.0
2013-05-13 14:30:00,64.86,64.95,64.85,64.89,340900.0,46.2779,46.3421,46.2707,46.2993,340900.0
2013-05-13 14:40:00,64.89,64.89,64.85,64.87,206800.0,46.2993,46.2993,46.2707,46.285,206800.0
2013-05-13 14:50:00,64.87,64.93,64.87,64.93,188400.0,46.285,46.3278,46.285,46.3278,188400.0
2013-05-13 15:00:00,64.92,64.97,64.91,64.94,235500.0,46.3207,46.3563,46.3135,46.3349,235500.0
2013-05-13 15:10:00,64.94,64.94,64.51,64.82,626800.0,46.3349,46.3349,46.0281,46.2493,626800.0
2013-05-13 15:20:00,64.82,64.89,64.81,64.88,133600.0,46.2493,46.2993,46.2422,46.2921,133600.0
2013-05-13 15:30:00,64.88,64.93,64.86,64.93,118700.0,46.2921,46.3278,46.2779,46.3278,118700.0
2013-05-13 15:40:00,64.93,64.95,64.85,64.91,208900.0,46.3278,46.3421,46.2707,46.3135,208900.0
2013-05-13 15:50:00,64.9,64.91,64.78,64.78,980000.0,46.3064,46.3135,46.2208,46.2208,980000.0
2013-05-14 09:30:00,65.01,65.1,64.95,65.02,384300.0,46.3849,46.4491,46.3421,46.392,384300.0
2013-05-14 09:40:00,65.04,65.12,64.99,65.12,132500.0,46.4063,46.4634,46.3706,46.4634,132500.0
2013-05-14 09:50:00,65.11,65.18,65.11,65.13,175100.0,46.4562,46.5062,46.4562,46.4705,175100.0
2013-05-14 10:00:00,65.14,65.2,65.13,65.17,207500.0,46.4776,46.5205,46.4705,46.499,207500.0
2013-05-14 10:10:00,65.17,65.25,65.15,65.23,190900.0,46.499,46.5561,46.4848,46.5419,190900.0
2013-05-14 10:20:00,65.24,65.26,65.18,65.22,159300.0,46.549,46.5633,46.5062,46.5347,159300.0
2013-05-14 10:30:00,65.22,65.26,65.19,65.24,135400.0,46.5347,46.5633,46.5133,46.549,135400.0
2013-05-14 10:40:00,65.24,65.26,65.15,65.17,240800.0,46.549,46.5633,46.4848,46.499,240800.0
2013-05-14 10:50:00,65.17,65.28,65.17,65.24,196200.0,46.499,46.5775,46.499,46.549,196200.0
2013-05-14 11:00:00,65.24,65.3,65.21,65.21,122200.0,46.549,46.5918,46.5276,46.5276,122200.0
2013-05-14 11:10:00,65.21,65.26,65.19,65.24,156800.0,46.5276,46.5633,46.5133,46.549,156800.0
2013-05-14 11:20:00,65.23,65.28,65.2,65.27,146600.0,46.5419,46.5775,46.5205,46.5704,146600.0
2013-05-14 11:30:00,65.28,65.31,65.21,65.23,104800.0,46.5775,46.5989,46.5276,46.5419,104800.0
2013-05-14 11:40:00,65.23,65.26,65.2,65.21,195400.0,46.5419,46.5633,46.5205,46.5276,195400.0
2013-05-14 11:50:00,65.2,65.21,65.14,65.15,138600.0,46.5205,46.5276,46.4776,46.4848,138600.0
2013-05-14 12:00:00,65.15,65.2,65.14,65.2,91100.0,46.4848,46.5205,46.4776,46.5205,91100.0
2013-05-14 12:10:00,65.2,65.22,65.15,65.16,212700.0,46.5205,46.5347,46.4848,46.4919,212700.0
2013-05-14 12:20:00,65.16,65.2,65.11,65.13,150600.0,46.4919,46.5205,46.4562,46.4705,150600.0
2013-05-14 12:30:00,65.13,65.15,65.07,65.07,237400.0,46.4705,46.4848,46.4277,46.4277,237400.0
2013-05-14 12:40:00,65.07,65.08,64.96,65.04,173700.0,46.4277,46.4348,46.3492,46.4063,173700.0
2013-05-14 12:50:00,65.03,65.05,65.0,65.03,110500.0,46.3992,46.4134,46.3778,46.3992,110500.0
2013-05-14 13:00:00,65.02,65.12,65.02,65.06,82400.0,46.392,46.4634,46.392,46.4206,82400.0
2013-05-14 13:10:00,65.07,65.08,64.98,65.08,106300.0,46.4277,46.4348,46.3635,46.4348,106300.0
2013-05-14 13:20:00,65.08,65.09,64.98,64.99,97000.0,46.4348,46.442,46.3635,46.3706,97000.0
2013-05-14 13:30:00,65.0,65.08,65.0,65.08,97200.0,46.3778,46.4348,46.3778,46.4348,97200.0
2013-05-14 13:40:00,65.08,65.08,65.03,65.03,76400.0,46.4348,46.4348,46.3992,46.3992,76400.0
2013-05-14 13:50:00,65.02,65.03,64.91,64.91,265400.0,46.392,46.3992,46.3135,46.3135,265400.0
2013-05-14 14:00:00,64.92,64.95,64.74,64.74,483200.0,46.3207,46.3421,46.1922,46.1922,483200.0
2013-05-14 14:10:00,64.74,64.88,64.74,64.86,172300.0,46.1922,46.2921,46.1922,46.2779,172300.0
2013-05-14 14:20:00,64.86,64.91,64.85,64.89,165400.0,46.2779,46.3135,46.2707,46.2993,165400.0
2013-05-14 14:30:00,64.9,65.04,64.89,65.01,153400.0,46.3064,46.4063,46.2993,46.3849,153400.0
2013-05-14 14:40:00,65.01,65.05,64.99,65.02,175800.0,46.3849,46.4134,46.3706,46.392,175800.0
2013-05-14 14:50:00,65.02,65.08,64.99,65.02,297000.0,46.392,46.4348,46.3706,46.392,297000.0
2013-05-14 15:00:00,65.02,65.15,64.98,65.15,263300.0,46.392,46.4848,46.3635,46.4848,263300.0
2013-05-14 15:10:00,65.14,65.17,65.12,65.15,348000.0,46.4776,46.499,46.4634,46.4848,348000.0
2013-05-14 15:20:00,65.14,65.16,65.13,65.14,227400.0,46.4776,46.4919,46.4705,46.4776,227400.0
2013-05-14 15:30:00,65.14,65.26,65.13,65.26,270700.0,46.4776,46.5633,46.4705,46.5633,270700.0
2013-05-14 15:40:00,65.26,65.3,65.22,65.28,307900.0,46.5633,46.5918,46.5347,46.5775,307900.0
2013-05-14 15:50:00,65.28,65.32,65.21,65.32,522100.0,46.5775,46.6061,46.5276,46.6061,522100.0
2013-05-15 09:30:00,65.33,65.35,65.06,65.2,387000.0,46.6132,46.6275,46.4206,46.5205,387000.0
2013-05-15 09:40:00,65.2,65.33,65.11,65.22,433500.0,46.5205,46.6132,46.4562,46.5347,433500.0
2013-05-15 09:50:00,65.2,65.29,65.04,65.08,168300.0,46.5205,46.5847,46.4063,46.4348,168300.0
2013-05-15 10:00:00,65.09,65.21,65.08,65.11,168800.0,46.442,46.5276,46.4348,46.4562,168800.0
2013-05-15 10:10:00,65.11,65.21,65.05,65.16,301900.0,46.4562,46.5276,46.4134,46.4919,301900.0
2013-05-15 10:20:00,65.16,65.19,65.07,65.11,149200.0,46.4919,46.5133,46.4277,46.4562,149200.0
2013-05-15 10:30:00,65.12,65.3,65.12,65.3,139900.0,46.4634,46.5918,46.4634,46.5918,139900.0
2013-05-15 10:40:00,65.29,65.3,65.2,65.21,137900.0,46.5847,46.5918,46.5205,46.5276,137900.0
2013-05-15 10:50:00,65.21,65.29,65.18,65.26,150600.0,46.5276,46.5847,46.5062,46.5633,150600.0
2013-05-15 11:00:00,65.27,65.34,65.21,65.26,247600.0,46.5704,46.6203,46.5276,46.5633,247600.0
2013-05-15 11:10:00,65.26,65.35,65.25,65.25,195100.0,46.5633,46.6275,46.5561,46.5561,195100.0
2013-05-15 11:20:00,65.26,65.33,65.2,65.2,106300.0,46.5633,46.6132,46.5205,46.5205,106300.0
2013-05-15 11:30:00,65.21,65.28,65.18,65.27,251800.0,46.5276,46.5775,46.5062,46.5704,251800.0
2013-05-15 11:40:00,65.27,65.28,65.18,65.2,321500.0,46.5704,46.5775,46.5062,46.5205,321500.0
2013-05-15 11:50:00,65.2,65.27,65.18,65.23,100400.0,46.5205,46.5704,46.5062,46.5419,100400.0
2013-05-15 12:00:00,65.23,65.29,65.19,65.27,184200.0,46.5419,46.5847,46.5133,46.5704,184200.0
2013-05-15 12:10:00,65.27,65.3,65.23,65.28,98600.0,46.5704,46.5918,46.5419,46.5775,98600.0
2013-05-15 12:20:00,65.29,65.35,65.25,65.33,174400.0,46.5847,46.6275,46.5561,46.6132,174400.0
2013-05-15 12:30:00,65.33,65.44,65.33,65.43,266600.0,46.6132,46.6917,46.6132,46.6846,266600.0
2013-05-15 12:40:00,65.42,65.46,65.33,65.37,78200.0,46.6774,46.706,46.6132,46.6417,78200.0
2013-05-15 12:50:00,65.36,65.48,65.36,65.42,311400.0,46.6346,46.7202,46.6346,46.6774,311400.0
2013-05-15 13:00:00,65.42,65.47,65.4,65.41,193100.0,46.6774,46.7131,46.6632,46.6703,193100.0
2013-05-15 13:10:00,65.4,65.43,65.27,65.28,155400.0,46.6632,46.6846,46.5704,46.5775,155400.0
2013-05-15 13:20:00,65.27,65.36,65.25,65.36,197100.0,46.5704,46.6346,46.5561,46.6346,197100.0
2013-05-15 13:30:00,65.35,65.47,65.35,65.47,168300.0,46.6275,46.7131,46.6275,46.7131,168300.0
2013-05-15 13:40:00,65.47,65.48,65.4,65.42,159600.0,46.7131,46.7202,46.6632,46.6774,159600.0
2013-05-15 13:50:00,65.41,65.5,65.37,65.46,302000.0,46.6703,46.7345,46.6417,46.706,302000.0
2013-05-15 14:00:00,65.45,65.47,65.39,65.41,174700.0,46.6988,46.7131,46.656,46.6703,174700.0
2013-05-15 14:10:00,65.4,65.43,65.36,65.38,160000.0,46.6632,46.6846,46.6346,46.6489,160000.0
2013-05-15 14:20:00,65.38,65.4,65.29,65.35,310900.0,46.6489,46.6632,46.5847,46.6275,310900.0
2013-05-15 14:30:00,65.36,65.43,65.32,65.42,174900.0,46.6346,46.6846,46.6061,46.6774,174900.0
2013-05-15 14:40:00,65.42,65.46,65.33,65.38,197500.0,46.6774,46.706,46.6132,46.6489,197500.0
2013-05-15 14:50:00,65.39,65.47,65.35,65.45,198600.0,46.656,46.7131,46.6275,46.6988,198600.0
2013-05-15 15:00:00,65.44,65.48,65.37,65.48,230100.0,46.6917,46.7202,46.6417,46.7202,230100.0
2013-05-15 15:10:00,65.48,65.55,65.42,65.45,348900.0,46.7202,46.7702,46.6774,46.6988,348900.0
2013-05-15 15:20:00,65.44,65.45,65.39,65.44,288300.0,46.6917,46.6988,46.656,46.6917,288300.0
2013-05-15 15:30:00,65.44,65.46,65.39,65.42,458300.0,46.6917,46.706,46.656,46.6774,458300.0
2013-05-15 15:40:00,65.43,65.44,65.37,65.43,473700.0,46.6846,46.6917,46.6417,46.6846,473700.0
2013-05-15 15:50:00,65.43,65.6,65.42,65.53,944900.0,46.6846,46.8059,46.6774,46.7559,944900.0
2013-05-16 09:30:00,65.43,65.7,65.36,65.47,604100.0,46.6846,46.8772,46.6346,46.7131,604100.0
2013-05-16 09:40:00,65.48,65.79,65.47,65.64,472100.0,46.7202,46.9414,46.7131,46.8344,472100.0
2013-05-16 09:50:00,65.64,65.85,65.61,65.84,380700.0,46.8344,46.9842,46.813,46.9771,380700.0
2013-05-16 10:00:00,65.83,65.85,65.59,65.63,426000.0,46.97,46.9842,46.7987,46.8273,426000.0
2013-05-16 10:10:00,65.62,65.71,65.61,65.66,261400.0,46.8201,46.8843,46.813,46.8487,261400.0
2013-05-16 10:20:00,65.66,65.72,65.62,65.68,179200.0,46.8487,46.8915,46.8201,46.8629,179200.0
2013-05-16 10:30:00,65.68,65.75,65.66,65.66,258900.0,46.8629,46.9129,46.8487,46.8487,258900.0
2013-05-16 10:40:00,65.66,65.7,65.59,65.67,196200.0,46.8487,46.8772,46.7987,46.8558,196200.0
2013-05-16 10:50:00,65.67,65.78,65.64,65.71,149700.0,46.8558,46.9343,46.8344,46.8843,149700.0
2013-05-16 11:00:00,65.72,65.83,65.72,65.83,215200.0,46.8915,46.97,46.8915,46.97,215200.0
2013-05-16 11:10:00,65.84,65.94,65.83,65.92,199000.0,46.9771,47.0484,46.97,47.0342,199000.0
2013-05-16 11:20:00,65.92,65.94,65.79,65.87,209100.0,47.0342,47.0484,46.9414,46.9985,209100.0
2013-05-16 11:30:00,65.87,65.97,65.87,65.95,175100.0,46.9985,47.0698,46.9985,47.0556,175100.0
2013-05-16 11:40:00,65.95,65.99,65.92,65.98,151600.0,47.0556,47.0841,47.0342,47.077,151600.0
2013-05-16 11:50:00,65.98,66.06,65.96,65.96,397600.0,47.077,47.1341,47.0627,47.0627,397600.0
2013-05-16 12:00:00,65.96,66.0,65.94,65.96,181700.0,47.0627,47.0913,47.0484,47.0627,181700.0
2013-05-16 12:10:00,65.97,65.99,65.92,65.98,160300.0,47.0698,47.0841,47.0342,47.077,160300.0
2013-05-16 12:20:00,65.97,66.05,65.95,66.03,202700.0,47.0698,47.1269,47.0556,47.1127,202700.0
2013-05-16 12:30:00,66.03,66.09,66.03,66.08,150600.0,47.1127,47.1555,47.1127,47.1483,150600.0
2013-05-16 12:40:00,66.07,66.11,66.04,66.08,218200.0,47.1412,47.1697,47.1198,47.1483,218200.0
2013-05-16 12:50:00,66.08,66.09,66.06,66.08,278400.0,47.1483,47.1555,47.1341,47.1483,278400.0
2013-05-16 13:00:00,66.08,66.1,66.07,66.1,124100.0,47.1483,47.1626,47.1412,47.1626,124100.0
2013-05-16 13:10:00,66.1,66.16,66.09,66.16,155300.0,47.1626,47.2054,47.1555,47.2054,155300.0
2013-05-16 13:20:00,66.15,66.16,66.11,66.12,122700.0,47.1983,47.2054,47.1697,47.1769,122700.0
2013-05-16 13:30:00,66.12,66.13,66.09,66.11,210400.0,47.1769,47.184,47.1555,47.1697,210400.0
2013-05-16 13:40:00,66.11,66.13,66.04,66.05,136700.0,47.1697,47.184,47.1198,47.1269,136700.0
2013-05-16 13:50:00,66.04,66.05,65.99,66.02,97000.0,47.1198,47.1269,47.0841,47.1055,97000.0
2013-05-16 14:00:00,66.02,66.11,66.02,66.11,113800.0,47.1055,47.1697,47.1055,47.1697,113800.0
2013-05-16 14:10:00,66.11,66.2,66.09,66.13,213900.0,47.1697,47.234,47.1555,47.184,213900.0
2013-05-16 14:20:00,66.13,66.18,66.08,66.18,197700.0,47.184,47.2197,47.1483,47.2197,197700.0
2013-05-16 14:30:00,66.17,66.18,66.08,66.09,207900.0,47.2125,47.2197,47.1483,47.1555,207900.0
2013-05-16 14:40:00,66.1,66.1,65.92,65.95,314300.0,47.1626,47.1626,47.0342,47.0556,314300.0
2013-05-16 14:50:00,65.95,66.0,65.82,65.83,155300.0,47.0556,47.0913,46.9628,46.97,155300.0
2013-05-16 15:00:00,65.83,65.95,65.83,65.95,260100.0,46.97,47.0556,46.97,47.0556,260100.0
2013-05-16 15:10:00,65.94,65.97,65.85,65.85,179100.0,47.0484,47.0698,46.9842,46.9842,179100.0
2013-05-16 15:20:00,65.85,65.88,65.76,65.8,505300.0,46.9842,47.0056,46.92,46.9486,505300.0
2013-05-16 15:30:00,65.81,65.81,65.69,65.72,252500.0,46.9557,46.9557,46.8701,46.8915,252500.0
2013-05-16 15:40:00,65.72,65.78,65.55,65.58,426900.0,46.8915,46.9343,46.7702,46.7916,426900.0
2013-05-16 15:50:00,65.59,65.66,65.53,65.63,1270300.0,46.7987,46.8487,46.7559,46.8273,1270300.0
2013-05-17 09:30:00,66.22,66.24,65.76,65.76,1551200.0,47.2482,47.2625,46.92,46.92,1551200.0
2013-05-17 09:40:00,65.76,65.77,65.57,65.64,226700.0,46.92,46.9271,46.7844,46.8344,226700.0
2013-05-17 09:50:00,65.64,65.78,65.58,65.71,259600.0,46.8344,46.9343,46.7916,46.8843,259600.0
2013-05-17 10:00:00,65.72,65.85,65.72,65.75,260700.0,46.8915,46.9842,46.8915,46.9129,260700.0
2013-05-17 10:10:00,65.75,65.78,65.68,65.72,270700.0,46.9129,46.9343,46.8629,46.8915,270700.0
2013-05-17 10:20:00,65.72,65.85,65.7,65.76,177900.0,46.8915,46.9842,46.8772,46.92,177900.0
2013-05-17 10:30:00,65.77,65.83,65.69,65.76,202900.0,46.9271,46.97,46.8701,46.92,202900.0
2013-05-17 10:40:00,65.76,65.85,65.71,65.71,184700.0,46.92,46.9842,46.8843,46.8843,184700.0
2013-05-17 10:50:00,65.72,65.72,65.59,65.66,251700.0,46.8915,46.8915,46.7987,46.8487,251700.0
2013-05-17 11:00:00,65.65,65.77,65.64,65.74,317100.0,46.8415,46.9271,46.8344,46.9057,317100.0
2013-05-17 11:10:00,65.74,65.86,65.69,65.84,203400.0,46.9057,46.9914,46.8701,46.9771,203400.0
2013-05-17 11:20:00,65.85,65.85,65.76,65.77,175800.0,46.9842,46.9842,46.92,46.9271,175800.0
2013-05-17 11:30:00,65.78,65.84,65.73,65.84,183600.0,46.9343,46.9771,46.8986,46.9771,183600.0
2013-05-17 11:40:00,65.84,65.95,65.83,65.95,224500.0,46.9771,47.0556,46.97,47.0556,224500.0
2013-05-17 11:50:00,65.95,66.04,65.94,66.03,186200.0,47.0556,47.1198,47.0484,47.1127,186200.0
2013-05-17 12:00:00,66.03,66.08,66.0,66.0,251700.0,47.1127,47.1483,47.0913,47.0913,251700.0
2013-05-17 12:10:00,66.01,66.02,65.93,65.95,154500.0,47.0984,47.1055,47.0413,47.0556,154500.0
2013-05-17 12:20:00,65.95,66.02,65.95,66.01,128000.0,47.0556,47.1055,47.0556,47.0984,128000.0
2013-05-17 12:30:00,66.0,66.03,65.95,65.96,164600.0,47.0913,47.1127,47.0556,47.0627,164600.0
2013-05-17 12:40:00,65.96,65.96,65.85,65.86,96600.0,47.0627,47.0627,46.9842,46.9914,96600.0
2013-05-17 12:50:00,65.85,65.91,65.82,65.88,131900.0,46.9842,47.027,46.9628,47.0056,131900.0
2013-05-17 13:00:00,65.88,65.91,65.83,65.85,91400.0,47.0056,47.027,46.97,46.9842,91400.0
2013-05-17 13:10:00,65.85,65.93,65.85,65.9,88800.0,46.9842,47.0413,46.9842,47.0199,88800.0
2013-05-17 13:20:00,65.91,65.99,65.91,65.98,117800.0,47.027,47.0841,47.027,47.077,117800.0
2013-05-17 13:30:00,65.98,66.05,65.98,66.03,119300.0,47.077,47.1269,47.077,47.1127,119300.0
2013-05-17 13:40:00,66.03,66.07,66.01,66.03,119700.0,47.1127,47.1412,47.0984,47.1127,119700.0
2013-05-17 13:50:00,66.04,66.09,66.02,66.09,136800.0,47.1198,47.1555,47.1055,47.1555,136800.0
2013-05-17 14:00:00,66.09,66.15,66.09,66.13,193800.0,47.1555,47.1983,47.1555,47.184,193800.0
2013-05-17 14:10:00,66.13,66.2,66.13,66.2,231300.0,47.184,47.234,47.184,47.234,231300.0
2013-05-17 14:20:00,66.2,66.25,66.16,66.25,191200.0,47.234,47.2696,47.2054,47.2696,191200.0
2013-05-17 14:30:00,66.24,66.35,66.23,66.34,224800.0,47.2625,47.341,47.2554,47.3338,224800.0
2013-05-17 14:40:00,66.33,66.4,66.32,66.39,242600.0,47.3267,47.3767,47.3196,47.3695,242600.0
2013-05-17 14:50:00,66.39,66.5,66.39,66.48,304400.0,47.3695,47.448,47.3695,47.4337,304400.0
2013-05-17 15:00:00,66.49,66.54,66.42,66.44,385500.0,47.4409,47.4765,47.3909,47.4052,385500.0
2013-05-17 15:10:00,66.44,66.5,66.37,66.5,242400.0,47.4052,47.448,47.3553,47.448,242400.0
2013-05-17 15:20:00,66.49,66.62,66.49,66.59,338400.0,47.4409,47.5336,47.4409,47.5122,338400.0
2013-05-17 15:30:00,66.59,66.67,66.59,66.65,329100.0,47.5122,47.5693,47.5122,47.555,329100.0
2013-05-17 15:40:00,66.65,66.65,66.53,66.56,518400.0,47.555,47.555,47.4694,47.4908,518400.0
2013-05-17 15:50:00,66.55,66.63,66.49,66.61,856300.0,47.4837,47.5408,47.4409,47.5265,856300.0
2013-05-20 09:30:00,66.3,66.54,66.15,66.43,370800.0,47.3053,47.4765,47.1983,47.3981,370800.0
2013-05-20 09:40:00,66.44,66.45,66.36,66.38,199500.0,47.4052,47.4123,47.3481,47.3624,199500.0
2013-05-20 09:50:00,66.38,66.47,66.37,66.45,267800.0,47.3624,47.4266,47.3553,47.4123,267800.0
2013-05-20 10:00:00,66.45,66.6,66.43,66.53,195700.0,47.4123,47.5194,47.3981,47.4694,195700.0
2013-05-20 10:10:00,66.53,66.56,66.44,66.5,330900.0,47.4694,47.4908,47.4052,47.448,330900.0
2013-05-20 10:20:00,66.49,66.5,66.39,66.41,206800.0,47.4409,47.448,47.3695,47.3838,206800.0
2013-05-20 10:30:00,66.41,66.43,66.39,66.41,312300.0,47.3838,47.3981,47.3695,47.3838,312300.0
2013-05-20 10:40:00,66.41,66.48,66.37,66.48,105000.0,47.3838,47.4337,47.3553,47.4337,105000.0
2013-05-20 10:50:00,66.48,66.52,66.42,66.5,219600.0,47.4337,47.4623,47.3909,47.448,219600.0
2013-05-20 11:00:00,66.49,66.53,66.44,66.45,198500.0,47.4409,47.4694,47.4052,47.4123,198500.0
2013-05-20 11:10:00,66.46,66.46,66.41,66.43,163100.0,47.4195,47.4195,47.3838,47.3981,163100.0
2013-05-20 11:20:00,66.43,66.45,66.41,66.44,151500.0,47.3981,47.4123,47.3838,47.4052,151500.0
2013-05-20 11:30:00,66.44,66.48,66.42,66.43,171900.0,47.4052,47.4337,47.3909,47.3981,171900.0
2013-05-20 11:40:00,66.42,66.46,66.42,66.43,148000.0,47.3909,47.4195,47.3909,47.3981,148000.0
2013-05-20 11:50:00,66.43,66.51,66.42,66.43,153400.0,47.3981,47.4551,47.3909,47.3981,153400.0
2013-05-20 12:00:00,66.42,66.51,66.41,66.51,218300.0,47.3909,47.4551,47.3838,47.4551,218300.0
2013-05-20 12:10:00,66.51,66.51,66.42,66.44,157600.0,47.4551,47.4551,47.3909,47.4052,157600.0
2013-05-20 12:20:00,66.44,66.47,66.42,66.47,122700.0,47.4052,47.4266,47.3909,47.4266,122700.0
2013-05-20 12:30:00,66.46,66.48,66.4,66.41,119600.0,47.4195,47.4337,47.3767,47.3838,119600.0
2013-05-20 12:40:00,66.42,66.42,66.35,66.38,203400.0,47.3909,47.3909,47.341,47.3624,203400.0
2013-05-20 12:50:00,66.39,66.41,66.35,66.37,100400.0,47.3695,47.3838,47.341,47.3553,100400.0
2013-05-20 13:00:00,66.37,66.44,66.36,66.39,74600.0,47.3553,47.4052,47.3481,47.3695,74600.0
2013-05-20 13:10:00,66.39,66.4,66.29,66.32,192300.0,47.3695,47.3767,47.2982,47.3196,192300.0
2013-05-20 13:20:00,66.31,66.35,66.23,66.23,274200.0,47.3124,47.341,47.2554,47.2554,274200.0
2013-05-20 13:30:00,66.23,66.24,66.13,66.16,256200.0,47.2554,47.2625,47.184,47.2054,256200.0
2013-05-20 13:40:00,66.16,66.21,66.1,66.19,220000.0,47.2054,47.2411,47.1626,47.2268,220000.0
2013-05-20 13:50:00,66.2,66.25,66.14,66.16,243000.0,47.234,47.2696,47.1911,47.2054,243000.0
2013-05-20 14:00:00,66.17,66.18,66.03,66.11,145900.0,47.2125,47.2197,47.1127,47.1697,145900.0
2013-05-20 14:10:00,66.1,66.11,66.05,66.06,115000.0,47.1626,47.1697,47.1269,47.1341,115000.0
2013-05-20 14:20:00,66.06,66.14,66.05,66.12,180400.0,47.1341,47.1911,47.1269,47.1769,180400.0
2013-05-20 14:30:00,66.12,66.15,66.09,66.12,162500.0,47.1769,47.1983,47.1555,47.1769,162500.0
2013-05-20 14:40:00,66.11,66.15,66.09,66.15,143300.0,47.1697,47.1983,47.1555,47.1983,143300.0
2013-05-20 14:50:00,66.14,66.19,66.13,66.15,153700.0,47.1911,47.2268,47.184,47.1983,153700.0
2013-05-20 15:00:00,66.15,66.19,66.11,66.16,164000.0,47.1983,47.2268,47.1697,47.2054,164000.0
2013-05-20 15:10:00,66.16,66.26,66.13,66.2,195100.0,47.2054,47.2768,47.184,47.234,195100.0
2013-05-20 15:20:00,66.2,66.22,66.15,66.22,226400.0,47.234,47.2482,47.1983,47.2482,226400.0
2013-05-20 15:30:00,66.22,66.23,66.11,66.11,255900.0,47.2482,47.2554,47.1697,47.1697,255900.0
2013-05-20 15:40:00,66.11,66.15,66.08,66.15,338400.0,47.1697,47.1983,47.1483,47.1983,338400.0
2013-05-20 15:50:00,66.15,66.17,66.01,66.12,932900.0,47.1983,47.2125,47.0984,47.1769,932900.0
2013-05-21 09:30:00,65.68,66.14,65.6,65.83,1183500.0,46.8629,47.1911,46.8059,46.97,1183500.0
2013-05-21 09:40:00,65.83,66.0,65.74,65.94,627400.0,46.97,47.0913,46.9057,47.0484,627400.0
2013-05-21 09:50:00,65.95,66.1,65.92,66.03,588100.0,47.0556,47.1626,47.0342,47.1127,588100.0
2013-05-21 10:00:00,66.04,66.21,66.01,66.13,528500.0,47.1198,47.2411,47.0984,47.184,528500.0
2013-05-21 10:10:00,66.13,66.18,65.9,65.97,533100.0,47.184,47.2197,47.0199,47.0698,533100.0
2013-05-21 10:20:00,65.97,66.04,65.9,65.9,343500.0,47.0698,47.1198,47.0199,47.0199,343500.0
2013-05-21 10:30:00,65.9,65.92,65.8,65.9,338300.0,47.0199,47.0342,46.9486,47.0199,338300.0
2013-05-21 10:40:00,65.9,65.91,65.8,65.82,297300.0,47.0199,47.027,46.9486,46.9628,297300.0
2013-05-21 10:50:00,65.82,65.87,65.79,65.81,223300.0,46.9628,46.9985,46.9414,46.9557,223300.0
2013-05-21 11:00:00,65.81,65.9,65.8,65.83,160800.0,46.9557,47.0199,46.9486,46.97,160800.0
2013-05-21 11:10:00,65.84,65.86,65.79,65.83,202500.0,46.9771,46.9914,46.9414,46.97,202500.0
2013-05-21 11:20:00,65.83,65.9,65.7,65.72,228100.0,46.97,47.0199,46.8772,46.8915,228100.0
2013-05-21 11:30:00,65.73,65.92,65.73,65.85,167400.0,46.8986,47.0342,46.8986,46.9842,167400.0
2013-05-21 11:40:00,65.84,65.85,65.77,65.8,158900.0,46.9771,46.9842,46.9271,46.9486,158900.0
2013-05-21 11:50:00,65.8,65.84,65.75,65.77,137300.0,46.9486,46.9771,46.9129,46.9271,137300.0
2013-05-21 12:00:00,65.78,65.9,65.72,65.79,149300.0,46.9343,47.0199,46.8915,46.9414,149300.0
2013-05-21 12:10:00,65.79,65.81,65.75,65.78,123500.0,46.9414,46.9557,46.9129,46.9343,123500.0
2013-05-21 12:20:00,65.78,65.87,65.77,65.85,153100.0,46.9343,46.9985,46.9271,46.9842,153100.0
2013-05-21 12:30:00,65.84,65.92,65.84,65.87,213900.0,46.9771,47.0342,46.9771,46.9985,213900.0
2013-05-21 12:40:00,65.87,65.88,65.83,65.85,127900.0,46.9985,47.0056,46.97,46.9842,127900.0
2013-05-21 12:50:00,65.85,65.89,65.84,65.85,108100.0,46.9842,47.0128,46.9771,46.9842,108100.0
2013-05-21 13:00:00,65.86,65.94,65.85,65.9,167100.0,46.9914,47.0484,46.9842,47.0199,167100.0
2013-05-21 13:10:00,65.9,65.92,65.86,65.89,127000.0,47.0199,47.0342,46.9914,47.0128,127000.0
2013-05-21 13:20:00,65.89,65.93,65.87,65.91,140000.0,47.0128,47.0413,46.9985,47.027,140000.0
2013-05-21 13:30:00,65.91,65.92,65.84,65.87,108900.0,47.027,47.0342,46.9771,46.9985,108900.0
2013-05-21 13:40:00,65.87,65.88,65.79,65.82,169300.0,46.9985,47.0056,46.9414,46.9628,169300.0
2013-05-21 13:50:00,65.82,65.87,65.81,65.81,164900.0,46.9628,46.9985,46.9557,46.9557,164900.0
2013-05-21 14:00:00,65.81,65.86,65.78,65.85,115300.0,46.9557,46.9914,46.9343,46.9842,115300.0
2013-05-21 14:10:00,65.85,65.93,65.83,65.91,191100.0,46.9842,47.0413,46.97,47.027,191100.0
2013-05-21 14:20:00,65.9,65.91,65.83,65.83,165100.0,47.0199,47.027,46.97,46.97,165100.0
2013-05-21 14:30:00,65.84,65.9,65.8,65.9,146600.0,46.9771,47.0199,46.9486,47.0199,146600.0
2013-05-21 14:40:00,65.9,65.9,65.82,65.85,134400.0,47.0199,47.0199,46.9628,46.9842,134400.0
2013-05-21 14:50:00,65.86,65.89,65.84,65.86,177900.0,46.9914,47.0128,46.9771,46.9914,177900.0
2013-05-21 15:00:00,65.87,65.87,65.8,65.85,136900.0,46.9985,46.9985,46.9486,46.9842,136900.0
2013-05-21 15:10:00,65.86,65.87,65.82,65.85,220500.0,46.9914,46.9985,46.9628,46.9842,220500.0
2013-05-21 15:20:00,65.85,65.89,65.85,65.86,131800.0,46.9842,47.0128,46.9842,46.9914,131800.0
2013-05-21 15:30:00,65.86,65.92,65.85,65.91,192600.0,46.9914,47.0342,46.9842,47.027,192600.0
2013-05-21 15:40:00,65.91,65.92,65.81,65.83,300200.0,47.027,47.0342,46.9557,46.97,300200.0
2013-05-21 15:50:00,65.83,65.83,65.74,65.75,776000.0,46.97,46.97,46.9057,46.9129,776000.0
2013-05-22 09:30:00,65.63,65.99,65.58,65.75,424600.0,46.8273,47.0841,46.7916,46.9129,424600.0
2013-05-22 09:40:00,65.76,65.81,65.64,65.72,313100.0,46.92,46.9557,46.8344,46.8915,313100.0
2013-05-22 09:50:00,65.72,65.84,65.7,65.79,197400.0,46.8915,46.9771,46.8772,46.9414,197400.0
2013-05-22 10:00:00,65.8,65.97,65.79,65.89,385900.0,46.9486,47.0698,46.9414,47.0128,385900.0
2013-05-22 10:10:00,65.9,66.0,65.85,66.0,341000.0,47.0199,47.0913,46.9842,47.0913,341000.0
2013-05-22 10:20:00,66.0,66.07,65.95,66.01,433700.0,47.0913,47.1412,47.0556,47.0984,433700.0
2013-05-22 10:30:00,66.01,66.08,65.72,65.85,673200.0,47.0984,47.1483,46.8915,46.9842,673200.0
2013-05-22 10:40:00,65.84,65.98,65.75,65.84,298400.0,46.9771,47.077,46.9129,46.9771,298400.0
2013-05-22 10:50:00,65.85,65.94,65.76,65.87,224600.0,46.9842,47.0484,46.92,46.9985,224600.0
2013-05-22 11:00:00,65.87,66.06,65.8,66.01,288200.0,46.9985,47.1341,46.9486,47.0984,288200.0
2013-05-22 11:10:00,66.01,66.15,65.98,66.05,201100.0,47.0984,47.1983,47.077,47.1269,201100.0
2013-05-22 11:20:00,66.06,66.11,65.99,66.02,138300.0,47.1341,47.1697,47.0841,47.1055,138300.0
2013-05-22 11:30:00,66.01,66.08,65.92,65.95,175400.0,47.0984,47.1483,47.0342,47.0556,175400.0
2013-05-22 11:40:00,65.94,66.04,65.92,66.03,109000.0,47.0484,47.1198,47.0342,47.1127,109000.0
2013-05-22 11:50:00,66.03,66.04,65.89,65.89,143200.0,47.1127,47.1198,47.0128,47.0128,143200.0
2013-05-22 12:00:00,65.89,65.99,65.89,65.95,97600.0,47.0128,47.0841,47.0128,47.0556,97600.0
2013-05-22 12:10:00,65.95,65.96,65.89,65.94,77600.0,47.0556,47.0627,47.0128,47.0484,77600.0
2013-05-22 12:20:00,65.94,66.0,65.89,65.92,123300.0,47.0484,47.0913,47.0128,47.0342,123300.0
2013-05-22 12:30:00,65.92,65.97,65.75,65.8,136700.0,47.0342,47.0698,46.9129,46.9486,136700.0
2013-05-22 12:40:00,65.81,65.9,65.79,65.81,70000.0,46.9557,47.0199,46.9414,46.9557,70000.0
2013-05-22 12:50:00,65.81,65.9,65.8,65.88,68200.0,46.9557,47.0199,46.9486,47.0056,68200.0
2013-05-22 13:00:00,65.88,65.88,65.62,65.65,197000.0,47.0056,47.0056,46.8201,46.8415,197000.0
2013-05-22 13:10:00,65.64,65.69,65.55,65.55,195200.0,46.8344,46.8701,46.7702,46.7702,195200.0
2013-05-22 13:20:00,65.55,65.55,65.38,65.41,267800.0,46.7702,46.7702,46.6489,46.6703,267800.0
2013-05-22 13:30:00,65.4,65.41,65.28,65.32,252600.0,46.6632,46.6703,46.5775,46.6061,252600.0
2013-05-22 13:40:00,65.33,65.36,65.07,65.2,314000.0,46.6132,46.6346,46.4277,46.5205,314000.0
2013-05-22 13:50:00,65.2,65.37,65.2,65.32,207300.0,46.5205,46.6417,46.5205,46.6061,207300.0
2013-05-22 14:00:00,65.32,65.48,64.91,65.01,821200.0,46.6061,46.7202,46.3135,46.3849,821200.0
2013-05-22 14:10:00,65.01,65.12,64.88,65.12,645100.0,46.3849,46.4634,46.2921,46.4634,645100.0
2013-05-22 14:20:00,65.12,65.28,65.11,65.22,404100.0,46.4634,46.5775,46.4562,46.5347,404100.0
2013-05-22 14:30:00,65.21,65.36,65.17,65.24,529400.0,46.5276,46.6346,46.499,46.549,529400.0
2013-05-22 14:40:00,65.23,65.34,65.13,65.31,317300.0,46.5419,46.6203,46.4705,46.5989,317300.0
2013-05-22 14:50:00,65.31,65.42,65.28,65.41,235200.0,46.5989,46.6774,46.5775,46.6703,235200.0
2013-05-22 15:00:00,65.41,65.42,65.25,65.31,283000.0,46.6703,46.6774,46.5561,46.5989,283000.0
2013-05-22 15:10:00,65.31,65.32,65.06,65.06,226800.0,46.5989,46.6061,46.4206,46.4206,226800.0
2013-05-22 15:20:00,65.06,65.06,64.97,64.99,403000.0,46.4206,46.4206,46.3563,46.3706,403000.0
2013-05-22 15:30:00,64.99,65.07,64.95,65.04,353600.0,46.3706,46.4277,46.3421,46.4063,353600.0
2013-05-22 15:40:00,65.04,65.2,65.0,65.09,372800.0,46.4063,46.5205,46.3778,46.442,372800.0
2013-05-22 15:50:00,65.09,65.25,65.08,65.24,798000.0,46.442,46.5561,46.4348,46.549,798000.0
2013-05-23 09:30:00,64.65,64.93,64.2,64.74,763900.0,46.128,46.3278,45.8069,46.1922,763900.0
2013-05-23 09:40:00,64.74,64.87,64.6,64.61,401300.0,46.1922,46.285,46.0923,46.0995,401300.0
2013-05-23 09:50:00,64.61,64.7,64.05,64.11,866000.0,46.0995,46.1637,45.6999,45.7427,866000.0
2013-05-23 10:00:00,64.12,64.44,64.12,64.36,584200.0,45.7499,45.9782,45.7499,45.9211,584200.0
2013-05-23 10:10:00,64.36,64.56,64.22,64.25,574100.0,45.9211,46.0638,45.8212,45.8426,574100.0
2013-05-23 10:20:00,64.26,64.49,64.2,64.39,698200.0,45.8498,46.0139,45.8069,45.9425,698200.0
2013-05-23 10:30:00,64.39,64.41,64.27,64.31,345800.0,45.9425,45.9568,45.8569,45.8854,345800.0
2013-05-23 10:40:00,64.31,64.32,64.13,64.14,369400.0,45.8854,45.8926,45.757,45.7641,369400.0
2013-05-23 10:50:00,64.14,64.17,63.95,63.97,477100.0,45.7641,45.7855,45.6286,45.6428,477100.0
2013-05-23 11:00:00,63.96,64.0,63.83,63.84,790900.0,45.6357,45.6642,45.543,45.5501,790900.0
2013-05-23 11:10:00,63.84,64.01,63.83,64.0,810100.0,45.5501,45.6714,45.543,45.6642,810100.0
2013-05-23 11:20:00,64.0,64.06,63.95,63.98,561200.0,45.6642,45.7071,45.6286,45.65,561200.0
2013-05-23 11:30:00,63.98,64.0,63.95,63.98,384300.0,45.65,45.6642,45.6286,45.65,384300.0
2013-05-23 11:40:00,63.98,64.01,63.89,63.96,414400.0,45.65,45.6714,45.5858,45.6357,414400.0
2013-05-23 11:50:00,63.97,64.0,63.91,63.97,582200.0,45.6428,45.6642,45.6,45.6428,582200.0
2013-05-23 12:00:00,63.98,64.15,63.97,64.13,588900.0,45.65,45.7713,45.6428,45.757,588900.0
2013-05-23 12:10:00,64.13,64.18,64.07,64.08,304100.0,45.757,45.7927,45.7142,45.7213,304100.0
2013-05-23 12:20:00,64.08,64.13,64.07,64.12,195700.0,45.7213,45.757,45.7142,45.7499,195700.0
2013-05-23 12:30:00,64.12,64.14,64.06,64.08,303300.0,45.7499,45.7641,45.7071,45.7213,303300.0
2013-05-23 12:40:00,64.08,64.09,63.93,63.96,333000.0,45.7213,45.7285,45.6143,45.6357,333000.0
2013-05-23 12:50:00,63.97,64.03,63.95,63.96,334200.0,45.6428,45.6857,45.6286,45.6357,334200.0
2013-05-23 13:00:00,63.96,64.01,63.95,63.97,223700.0,45.6357,45.6714,45.6286,45.6428,223700.0
2013-05-23 13:10:00,63.97,63.97,63.92,63.93,244100.0,45.6428,45.6428,45.6072,45.6143,244100.0
2013-05-23 13:20:00,63.92,63.92,63.73,63.73,324900.0,45.6072,45.6072,45.4716,45.4716,324900.0
2013-05-23 13:30:00,63.74,63.92,63.63,63.92,548000.0,45.4787,45.6072,45.4002,45.6072,548000.0
2013-05-23 13:40:00,63.92,63.95,63.84,63.9,355800.0,45.6072,45.6286,45.5501,45.5929,355800.0
2013-05-23 13:50:00,63.9,64.0,63.88,63.99,358200.0,45.5929,45.6642,45.5786,45.6571,358200.0
2013-05-23 14:00:00,63.99,64.04,63.98,64.0,402000.0,45.6571,45.6928,45.65,45.6642,402000.0
2013-05-23 14:10:00,64.0,64.06,63.93,64.05,502700.0,45.6642,45.7071,45.6143,45.6999,502700.0
2013-05-23 14:20:00,64.05,64.1,63.97,63.97,332100.0,45.6999,45.7356,45.6428,45.6428,332100.0
2013-05-23 14:30:00,63.97,63.97,63.89,63.95,216600.0,45.6428,45.6428,45.5858,45.6286,216600.0
2013-05-23 14:40:00,63.95,64.11,63.95,64.05,423100.0,45.6286,45.7427,45.6286,45.6999,423100.0
2013-05-23 14:50:00,64.06,64.09,63.93,63.94,266600.0,45.7071,45.7285,45.6143,45.6214,266600.0
2013-05-23 15:00:00,63.94,64.01,63.94,64.0,301000.0,45.6214,45.6714,45.6214,45.6642,301000.0
2013-05-23 15:10:00,64.0,64.03,63.81,63.82,331300.0,45.6642,45.6857,45.5287,45.5358,331300.0
2013-05-23 15:20:00,63.82,63.97,63.82,63.97,431400.0,45.5358,45.6428,45.5358,45.6428,431400.0
2013-05-23 15:30:00,63.97,63.98,63.86,63.86,480500.0,45.6428,45.65,45.5644,45.5644,480500.0
2013-05-23 15:40:00,63.86,63.93,63.81,63.82,632700.0,45.5644,45.6143,45.5287,45.5358,632700.0
2013-05-23 15:50:00,63.83,64.04,63.82,63.9,1076800.0,45.543,45.6928,45.5358,45.5929,1076800.0
2013-05-24 09:30:00,63.52,63.99,63.51,63.79,486700.0,45.3218,45.6571,45.3146,45.5144,486700.0
2013-05-24 09:40:00,63.8,63.86,63.64,63.66,286300.0,45.5215,45.5644,45.4074,45.4217,286300.0
2013-05-24 09:50:00,63.66,63.77,63.56,63.69,265800.0,45.4217,45.5001,45.3503,45.4431,265800.0
2013-05-24 10:00:00,63.68,63.83,63.65,63.79,546300.0,45.4359,45.543,45.4145,45.5144,546300.0
2013-05-24 10:10:00,63.79,63.79,63.59,63.77,448100.0,45.5144,45.5144,45.3717,45.5001,448100.0
2013-05-24 10:20:00,63.76,63.83,63.75,63.81,331700.0,45.493,45.543,45.4859,45.5287,331700.0
2013-05-24 10:30:00,63.81,63.81,63.65,63.71,439000.0,45.5287,45.5287,45.4145,45.4573,439000.0
2013-05-24 10:40:00,63.72,63.74,63.56,63.56,350900.0,45.4645,45.4787,45.3503,45.3503,350900.0
2013-05-24 10:50:00,63.56,63.8,63.55,63.8,293900.0,45.3503,45.5215,45.3432,45.5215,293900.0
2013-05-24 11:00:00,63.8,63.92,63.77,63.9,278600.0,45.5215,45.6072,45.5001,45.5929,278600.0
2013-05-24 11:10:00,63.91,63.91,63.81,63.82,178700.0,45.6,45.6,45.5287,45.5358,178700.0
2013-05-24 11:20:00,63.82,63.89,63.79,63.86,222000.0,45.5358,45.5858,45.5144,45.5644,222000.0
2013-05-24 11:30:00,63.85,63.96,63.84,63.96,149000.0,45.5572,45.6357,45.5501,45.6357,149000.0
2013-05-24 11:40:00,63.97,64.01,63.95,63.97,164400.0,45.6428,45.6714,45.6286,45.6428,164400.0
2013-05-24 11:50:00,63.98,64.08,63.96,64.06,178600.0,45.65,45.7213,45.6357,45.7071,178600.0
2013-05-24 12:00:00,64.06,64.12,64.05,64.11,145600.0,45.7071,45.7499,45.6999,45.7427,145600.0
2013-05-24 12:10:00,64.1,64.17,64.08,64.17,168800.0,45.7356,45.7855,45.7213,45.7855,168800.0
2013-05-24 12:20:00,64.17,64.17,64.09,64.1,128900.0,45.7855,45.7855,45.7285,45.7356,128900.0
2013-05-24 12:30:00,64.11,64.11,64.07,64.11,151200.0,45.7427,45.7427,45.7142,45.7427,151200.0
2013-05-24 12:40:00,64.11,64.16,64.11,64.15,75000.0,45.7427,45.7784,45.7427,45.7713,75000.0
2013-05-24 12:50:00,64.16,64.21,64.15,64.17,107800.0,45.7784,45.8141,45.7713,45.7855,107800.0
2013-05-24 13:00:00,64.17,64.2,64.08,64.2,154800.0,45.7855,45.8069,45.7213,45.8069,154800.0
2013-05-24 13:10:00,64.19,64.28,64.16,64.26,171500.0,45.7998,45.864,45.7784,45.8498,171500.0
2013-05-24 13:20:00,64.26,64.31,64.25,64.3,115800.0,45.8498,45.8854,45.8426,45.8783,115800.0
2013-05-24 13:30:00,64.3,64.35,64.3,64.31,139100.0,45.8783,45.914,45.8783,45.8854,139100.0
2013-05-24 13:40:00,64.3,64.31,64.25,64.27,236900.0,45.8783,45.8854,45.8426,45.8569,236900.0
2013-05-24 13:50:00,64.27,64.29,64.23,64.23,175600.0,45.8569,45.8712,45.8284,45.8284,175600.0
2013-05-24 14:00:00,64.23,64.24,64.17,64.21,134200.0,45.8284,45.8355,45.7855,45.8141,134200.0
2013-05-24 14:10:00,64.22,64.34,64.21,64.28,257900.0,45.8212,45.9068,45.8141,45.864,257900.0
2013-05-24 14:20:00,64.29,64.29,64.09,64.14,173700.0,45.8712,45.8712,45.7285,45.7641,173700.0
2013-05-24 14:30:00,64.14,64.16,64.08,64.1,187400.0,45.7641,45.7784,45.7213,45.7356,187400.0
2013-05-24 14:40:00,64.1,64.16,64.09,64.13,126600.0,45.7356,45.7784,45.7285,45.757,126600.0
2013-05-24 14:50:00,64.13,64.15,64.08,64.09,140300.0,45.757,45.7713,45.7213,45.7285,140300.0
2013-05-24 15:00:00,64.09,64.21,64.08,64.21,145100.0,45.7285,45.8141,45.7213,45.8141,145100.0
2013-05-24 15:10:00,64.2,64.25,64.15,64.15,191600.0,45.8069,45.8426,45.7713,45.7713,191600.0
2013-05-24 15:20:00,64.15,64.15,64.09,64.13,178100.0,45.7713,45.7713,45.7285,45.757,178100.0
2013-05-24 15:30:00,64.13,64.14,64.02,64.03,268900.0,45.757,45.7641,45.6785,45.6857,268900.0
2013-05-24 15:40:00,64.03,64.13,64.01,64.06,317700.0,45.6857,45.757,45.6714,45.7071,317700.0
2013-05-24 15:50:00,64.07,64.26,64.02,64.26,840400.0,45.7142,45.8498,45.6785,45.8498,840400.0
2013-05-28 09:30:00,64.79,64.88,64.12,64.16,608200.0,46.2279,46.2921,45.7499,45.7784,608200.0
2013-05-28 09:40:00,64.17,64.29,64.07,64.29,439300.0,45.7855,45.8712,45.7142,45.8712,439300.0
2013-05-28 09:50:00,64.28,64.32,64.15,64.3,344900.0,45.864,45.8926,45.7713,45.8783,344900.0
2013-05-28 10:00:00,64.3,64.48,64.25,64.42,648200.0,45.8783,46.0067,45.8426,45.9639,648200.0
2013-05-28 10:10:00,64.42,64.49,64.35,64.4,240000.0,45.9639,46.0139,45.914,45.9496,240000.0
2013-05-28 10:20:00,64.41,64.55,64.36,64.54,250500.0,45.9568,46.0567,45.9211,46.0495,250500.0
2013-05-28 10:30:00,64.54,64.54,64.48,64.48,236700.0,46.0495,46.0495,46.0067,46.0067,236700.0
2013-05-28 10:40:00,64.48,64.56,64.44,64.55,473100.0,46.0067,46.0638,45.9782,46.0567,473100.0
2013-05-28 10:50:00,64.55,64.59,64.49,64.54,263400.0,46.0567,46.0852,46.0139,46.0495,263400.0
2013-05-28 11:00:00,64.54,64.57,64.47,64.48,188700.0,46.0495,46.0709,45.9996,46.0067,188700.0
2013-05-28 11:10:00,64.47,64.64,64.46,64.64,208300.0,45.9996,46.1209,45.9925,46.1209,208300.0
2013-05-28 11:20:00,64.64,64.67,64.61,64.64,328700.0,46.1209,46.1423,46.0995,46.1209,328700.0
2013-05-28 11:30:00,64.64,64.68,64.59,64.65,267900.0,46.1209,46.1494,46.0852,46.128,267900.0
2013-05-28 11:40:00,64.65,64.66,64.5,64.5,151400.0,46.128,46.1352,46.021,46.021,151400.0
2013-05-28 11:50:00,64.5,64.51,64.28,64.29,208500.0,46.021,46.0281,45.864,45.8712,208500.0
2013-05-28 12:00:00,64.3,64.43,64.28,64.41,120900.0,45.8783,45.9711,45.864,45.9568,120900.0
2013-05-28 12:10:00,64.41,64.44,64.34,64.36,223400.0,45.9568,45.9782,45.9068,45.9211,223400.0
2013-05-28 12:20:00,64.36,64.36,64.26,64.3,114600.0,45.9211,45.9211,45.8498,45.8783,114600.0
2013-05-28 12:30:00,64.3,64.3,64.19,64.26,261800.0,45.8783,45.8783,45.7998,45.8498,261800.0
2013-05-28 12:40:00,64.26,64.35,64.26,64.34,104100.0,45.8498,45.914,45.8498,45.9068,104100.0
2013-05-28 12:50:00,64.34,64.44,64.3,64.42,120700.0,45.9068,45.9782,45.8783,45.9639,120700.0
2013-05-28 13:00:00,64.42,64.49,64.41,64.45,134700.0,45.9639,46.0139,45.9568,45.9853,134700.0
2013-05-28 13:10:00,64.45,64.47,64.39,64.41,71400.0,45.9853,45.9996,45.9425,45.9568,71400.0
2013-05-28 13:20:00,64.41,64.48,64.38,64.42,162800.0,45.9568,46.0067,45.9354,45.9639,162800.0
2013-05-28 13:30:00,64.43,64.44,64.32,64.34,144000.0,45.9711,45.9782,45.8926,45.9068,144000.0
2013-05-28 13:40:00,64.34,64.34,64.21,64.27,172500.0,45.9068,45.9068,45.8141,45.8569,172500.0
2013-05-28 13:50:00,64.27,64.28,64.15,64.18,222600.0,45.8569,45.864,45.7713,45.7927,222600.0
2013-05-28 14:00:00,64.17,64.17,64.02,64.14,232100.0,45.7855,45.7855,45.6785,45.7641,232100.0
2013-05-28 14:10:00,64.15,64.15,64.05,64.13,168000.0,45.7713,45.7713,45.6999,45.757,168000.0
2013-05-28 14:20:00,64.13,64.19,64.09,64.16,111300.0,45.757,45.7998,45.7285,45.7784,111300.0
2013-05-28 14:30:00,64.16,64.21,64.14,64.15,204400.0,45.7784,45.8141,45.7641,45.7713,204400.0
2013-05-28 14:40:00,64.16,64.29,64.16,64.25,141000.0,45.7784,45.8712,45.7784,45.8426,141000.0
2013-05-28 14:50:00,64.26,64.33,64.2,64.23,141600.0,45.8498,45.8997,45.8069,45.8284,141600.0
2013-05-28 15:00:00,64.23,64.27,64.19,64.21,251400.0,45.8284,45.8569,45.7998,45.8141,251400.0
2013-05-28 15:10:00,64.21,64.26,64.18,64.23,183500.0,45.8141,45.8498,45.7927,45.8284,183500.0
2013-05-28 15:20:00,64.24,64.26,64.17,64.2,135900.0,45.8355,45.8498,45.7855,45.8069,135900.0
2013-05-28 15:30:00,64.2,64.31,64.2,64.3,230700.0,45.8069,45.8854,45.8069,45.8783,230700.0
2013-05-28 15:40:00,64.3,64.35,64.23,64.28,345300.0,45.8783,45.914,45.8284,45.864,345300.0
2013-05-28 15:50:00,64.28,64.28,64.08,64.08,885900.0,45.864,45.864,45.7213,45.7213,885900.0
2013-05-29 09:30:00,63.78,63.83,63.5,63.62,1007600.0,45.5073,45.543,45.3075,45.3931,1007600.0
2013-05-29 09:40:00,63.63,63.7,63.52,63.66,594200.0,45.4002,45.4502,45.3218,45.4217,594200.0
2013-05-29 09:50:00,63.65,63.7,63.62,63.67,638900.0,45.4145,45.4502,45.3931,45.4288,638900.0
2013-05-29 10:00:00,63.66,63.91,63.65,63.84,834900.0,45.4217,45.6,45.4145,45.5501,834900.0
2013-05-29 10:10:00,63.85,63.95,63.8,63.9,337200.0,45.5572,45.6286,45.5215,45.5929,337200.0
2013-05-29 10:20:00,63.9,63.9,63.59,63.69,315200.0,45.5929,45.5929,45.3717,45.4431,315200.0
2013-05-29 10:30:00,63.69,63.81,63.67,63.72,433500.0,45.4431,45.5287,45.4288,45.4645,433500.0
2013-05-29 10:40:00,63.72,63.74,63.62,63.67,471000.0,45.4645,45.4787,45.3931,45.4288,471000.0
2013-05-29 10:50:00,63.67,63.71,63.61,63.66,447500.0,45.4288,45.4573,45.386,45.4217,447500.0
2013-05-29 11:00:00,63.66,63.76,63.65,63.72,403400.0,45.4217,45.493,45.4145,45.4645,403400.0
2013-05-29 11:10:00,63.73,63.87,63.72,63.85,293700.0,45.4716,45.5715,45.4645,45.5572,293700.0
2013-05-29 11:20:00,63.85,63.86,63.74,63.81,273500.0,45.5572,45.5644,45.4787,45.5287,273500.0
2013-05-29 11:30:00,63.81,63.91,63.8,63.81,218100.0,45.5287,45.6,45.5215,45.5287,218100.0
2013-05-29 11:40:00,63.8,63.94,63.78,63.91,240100.0,45.5215,45.6214,45.5073,45.6,240100.0
2013-05-29 11:50:00,63.92,63.98,63.85,63.86,152900.0,45.6072,45.65,45.5572,45.5644,152900.0
2013-05-29 12:00:00,63.86,63.91,63.75,63.76,179600.0,45.5644,45.6,45.4859,45.493,179600.0
2013-05-29 12:10:00,63.76,63.83,63.76,63.82,152800.0,45.493,45.543,45.493,45.5358,152800.0
2013-05-29 12:20:00,63.81,63.82,63.65,63.68,302400.0,45.5287,45.5358,45.4145,45.4359,302400.0
2013-05-29 12:30:00,63.69,63.77,63.67,63.72,167900.0,45.4431,45.5001,45.4288,45.4645,167900.0
2013-05-29 12:40:00,63.72,63.82,63.69,63.71,222800.0,45.4645,45.5358,45.4431,45.4573,222800.0
2013-05-29 12:50:00,63.71,63.76,63.65,63.76,145300.0,45.4573,45.493,45.4145,45.493,145300.0
2013-05-29 13:00:00,63.76,63.8,63.73,63.74,178300.0,45.493,45.5215,45.4716,45.4787,178300.0
2013-05-29 13:10:00,63.73,63.76,63.67,63.74,135900.0,45.4716,45.493,45.4288,45.4787,135900.0
2013-05-29 13:20:00,63.74,63.91,63.74,63.89,177100.0,45.4787,45.6,45.4787,45.5858,177100.0
2013-05-29 13:30:00,63.89,63.94,63.84,63.92,174700.0,45.5858,45.6214,45.5501,45.6072,174700.0
2013-05-29 13:40:00,63.92,64.01,63.91,63.98,241100.0,45.6072,45.6714,45.6,45.65,241100.0
2013-05-29 13:50:00,63.99,64.14,63.96,64.12,184300.0,45.6571,45.7641,45.6357,45.7499,184300.0
2013-05-29 14:00:00,64.12,64.25,64.04,64.19,197800.0,45.7499,45.8426,45.6928,45.7998,197800.0
2013-05-29 14:10:00,64.18,64.27,64.17,64.18,296100.0,45.7927,45.8569,45.7855,45.7927,296100.0
2013-05-29 14:20:00,64.17,64.25,64.15,64.23,252600.0,45.7855,45.8426,45.7713,45.8284,252600.0
2013-05-29 14:30:00,64.23,64.26,64.2,64.25,155100.0,45.8284,45.8498,45.8069,45.8426,155100.0
2013-05-29 14:40:00,64.24,64.3,64.2,64.24,138200.0,45.8355,45.8783,45.8069,45.8355,138200.0
2013-05-29 14:50:00,64.25,64.25,64.15,64.15,163400.0,45.8426,45.8426,45.7713,45.7713,163400.0
2013-05-29 15:00:00,64.15,64.22,64.13,64.2,200100.0,45.7713,45.8212,45.757,45.8069,200100.0
2013-05-29 15:10:00,64.2,64.27,64.15,64.15,176800.0,45.8069,45.8569,45.7713,45.7713,176800.0
2013-05-29 15:20:00,64.16,64.26,64.15,64.23,199700.0,45.7784,45.8498,45.7713,45.8284,199700.0
2013-05-29 15:30:00,64.23,64.27,64.17,64.22,222900.0,45.8284,45.8569,45.7855,45.8212,222900.0
2013-05-29 15:40:00,64.22,64.24,64.15,64.23,274500.0,45.8212,45.8355,45.7713,45.8284,274500.0
2013-05-29 15:50:00,64.23,64.24,64.11,64.11,691200.0,45.8284,45.8355,45.7427,45.7427,691200.0
2013-05-30 09:30:00,64.13,64.44,64.03,64.09,295200.0,45.757,45.9782,45.6857,45.7285,295200.0
2013-05-30 09:40:00,64.09,64.43,64.07,64.36,214000.0,45.7285,45.9711,45.7142,45.9211,214000.0
2013-05-30 09:50:00,64.36,64.43,64.19,64.21,147100.0,45.9211,45.9711,45.7998,45.8141,147100.0
2013-05-30 10:00:00,64.21,64.31,64.15,64.23,219300.0,45.8141,45.8854,45.7713,45.8284,219300.0
2013-05-30 10:10:00,64.22,64.32,64.2,64.25,155800.0,45.8212,45.8926,45.8069,45.8426,155800.0
2013-05-30 10:20:00,64.25,64.45,64.23,64.44,228900.0,45.8426,45.9853,45.8284,45.9782,228900.0
2013-05-30 10:30:00,64.44,64.56,64.38,64.44,224400.0,45.9782,46.0638,45.9354,45.9782,224400.0
2013-05-30 10:40:00,64.44,64.59,64.44,64.57,132900.0,45.9782,46.0852,45.9782,46.0709,132900.0
2013-05-30 10:50:00,64.58,64.73,64.5,64.73,159700.0,46.0781,46.1851,46.021,46.1851,159700.0
2013-05-30 11:00:00,64.72,64.76,64.62,64.63,178500.0,46.178,46.2065,46.1066,46.1138,178500.0
2013-05-30 11:10:00,64.63,64.68,64.58,64.59,189700.0,46.1138,46.1494,46.0781,46.0852,189700.0
2013-05-30 11:20:00,64.59,64.69,64.26,64.49,764800.0,46.0852,46.1566,45.8498,46.0139,764800.0
2013-05-30 11:30:00,64.48,64.66,64.34,64.56,949700.0,46.0067,46.1352,45.9068,46.0638,949700.0
2013-05-30 11:40:00,64.56,64.61,64.22,64.22,332600.0,46.0638,46.0995,45.8212,45.8212,332600.0
2013-05-30 11:50:00,64.22,64.25,64.06,64.24,450600.0,45.8212,45.8426,45.7071,45.8355,450600.0
2013-05-30 12:00:00,64.24,64.38,64.24,64.37,312200.0,45.8355,45.9354,45.8355,45.9282,312200.0
2013-05-30 12:10:00,64.36,64.54,64.3,64.54,348000.0,45.9211,46.0495,45.8783,46.0495,348000.0
2013-05-30 12:20:00,64.52,64.52,64.41,64.49,134700.0,46.0353,46.0353,45.9568,46.0139,134700.0
2013-05-30 12:30:00,64.49,64.49,64.31,64.32,127900.0,46.0139,46.0139,45.8854,45.8926,127900.0
2013-05-30 12:40:00,64.31,64.54,64.31,64.53,123700.0,45.8854,46.0495,45.8854,46.0424,123700.0
2013-05-30 12:50:00,64.53,64.54,64.44,64.49,157000.0,46.0424,46.0495,45.9782,46.0139,157000.0
2013-05-30 13:00:00,64.5,64.59,64.5,64.56,125400.0,46.021,46.0852,46.021,46.0638,125400.0
2013-05-30 13:10:00,64.55,64.57,64.5,64.5,103200.0,46.0567,46.0709,46.021,46.021,103200.0
2013-05-30 13:20:00,64.51,64.55,64.48,64.5,124200.0,46.0281,46.0567,46.0067,46.021,124200.0
2013-05-30 13:30:00,64.51,64.62,64.48,64.58,200300.0,46.0281,46.1066,46.0067,46.0781,200300.0
2013-05-30 13:40:00,64.59,64.64,64.58,64.61,127000.0,46.0852,46.1209,46.0781,46.0995,127000.0
2013-05-30 13:50:00,64.61,64.62,64.56,64.59,165900.0,46.0995,46.1066,46.0638,46.0852,165900.0
2013-05-30 14:00:00,64.59,64.65,64.57,64.58,144900.0,46.0852,46.128,46.0709,46.0781,144900.0
2013-05-30 14:10:00,64.59,64.62,64.54,64.57,138800.0,46.0852,46.1066,46.0495,46.0709,138800.0
2013-05-30 14:20:00,64.57,64.64,64.56,64.63,76200.0,46.0709,46.1209,46.0638,46.1138,76200.0
2013-05-30 14:30:00,64.63,64.64,64.52,64.52,131300.0,46.1138,46.1209,46.0353,46.0353,131300.0
2013-05-30 14:40:00,64.53,64.56,64.48,64.55,144600.0,46.0424,46.0638,46.0067,46.0567,144600.0
2013-05-30 14:50:00,64.55,64.58,64.48,64.57,162800.0,46.0567,46.0781,46.0067,46.0709,162800.0
2013-05-30 15:00:00,64.57,64.58,64.47,64.52,129300.0,46.0709,46.0781,45.9996,46.0353,129300.0
2013-05-30 15:10:00,64.53,64.57,64.46,64.49,157100.0,46.0424,46.0709,45.9925,46.0139,157100.0
2013-05-30 15:20:00,64.49,64.5,64.29,64.31,318500.0,46.0139,46.021,45.8712,45.8854,318500.0
2013-05-30 15:30:00,64.31,64.36,64.18,64.2,448700.0,45.8854,45.9211,45.7927,45.8069,448700.0
2013-05-30 15:40:00,64.21,64.32,64.18,64.19,327500.0,45.8141,45.8926,45.7927,45.7998,327500.0
2013-05-30 15:50:00,64.19,64.2,64.09,64.18,748100.0,45.7998,45.8069,45.7285,45.7927,748100.0
2013-05-31 09:30:00,63.9,63.9,63.54,63.78,395500.0,45.5929,45.5929,45.336,45.5073,395500.0
2013-05-31 09:40:00,63.78,64.05,63.69,63.99,340200.0,45.5073,45.6999,45.4431,45.6571,340200.0
2013-05-31 09:50:00,63.98,64.11,63.96,64.03,240900.0,45.65,45.7427,45.6357,45.6857,240900.0
2013-05-31 10:00:00,64.04,64.2,64.01,64.1,605300.0,45.6928,45.8069,45.6714,45.7356,605300.0
2013-05-31 10:10:00,64.1,64.12,63.99,64.09,272000.0,45.7356,45.7499,45.6571,45.7285,272000.0
2013-05-31 10:20:00,64.09,64.24,64.07,64.23,143900.0,45.7285,45.8355,45.7142,45.8284,143900.0
2013-05-31 10:30:00,64.22,64.34,64.19,64.33,157400.0,45.8212,45.9068,45.7998,45.8997,157400.0
2013-05-31 10:40:00,64.33,64.35,64.23,64.32,109800.0,45.8997,45.914,45.8284,45.8926,109800.0
2013-05-31 10:50:00,64.33,64.36,64.26,64.34,101600.0,45.8997,45.9211,45.8498,45.9068,101600.0
2013-05-31 11:00:00,64.34,64.45,64.27,64.44,214900.0,45.9068,45.9853,45.8569,45.9782,214900.0
2013-05-31 11:10:00,64.44,64.56,64.42,64.49,188600.0,45.9782,46.0638,45.9639,46.0139,188600.0
2013-05-31 11:20:00,64.5,64.57,64.46,64.53,171800.0,46.021,46.0709,45.9925,46.0424,171800.0
2013-05-31 11:30:00,64.53,64.58,64.47,64.5,143200.0,46.0424,46.0781,45.9996,46.021,143200.0
2013-05-31 11:40:00,64.5,64.5,64.41,64.42,115500.0,46.021,46.021,45.9568,45.9639,115500.0
2013-05-31 11:50:00,64.43,64.47,64.28,64.28,118000.0,45.9711,45.9996,45.864,45.864,118000.0
2013-05-31 12:00:00,64.28,64.3,64.18,64.24,134200.0,45.864,45.8783,45.7927,45.8355,134200.0
2013-05-31 12:10:00,64.25,64.27,64.0,64.06,161600.0,45.8426,45.8569,45.6642,45.7071,161600.0
2013-05-31 12:20:00,64.07,64.17,64.05,64.14,131000.0,45.7142,45.7855,45.6999,45.7641,131000.0
2013-05-31 12:30:00,64.15,64.15,63.98,64.0,266100.0,45.7713,45.7713,45.65,45.6642,266100.0
2013-05-31 12:40:00,64.01,64.03,63.97,63.98,245300.0,45.6714,45.6857,45.6428,45.65,245300.0
2013-05-31 12:50:00,63.98,64.02,63.97,64.01,178600.0,45.65,45.6785,45.6428,45.6714,178600.0
2013-05-31 13:00:00,64.0,64.05,64.0,64.01,135000.0,45.6642,45.6999,45.6642,45.6714,135000.0
2013-05-31 13:10:00,64.02,64.03,63.93,63.96,116700.0,45.6785,45.6857,45.6143,45.6357,116700.0
2013-05-31 13:20:00,63.95,64.01,63.92,64.0,200100.0,45.6286,45.6714,45.6072,45.6642,200100.0
2013-05-31 13:30:00,64.01,64.01,63.94,63.96,120900.0,45.6714,45.6714,45.6214,45.6357,120900.0
2013-05-31 13:40:00,63.96,64.01,63.95,63.96,142800.0,45.6357,45.6714,45.6286,45.6357,142800.0
2013-05-31 13:50:00,63.96,64.02,63.95,64.02,162400.0,45.6357,45.6785,45.6286,45.6785,162400.0
2013-05-31 14:00:00,64.02,64.03,63.96,64.01,109800.0,45.6785,45.6857,45.6357,45.6714,109800.0
2013-05-31 14:10:00,64.01,64.05,63.95,63.95,326600.0,45.6714,45.6999,45.6286,45.6286,326600.0
2013-05-31 14:20:00,63.95,64.0,63.92,63.99,171300.0,45.6286,45.6642,45.6072,45.6571,171300.0
2013-05-31 14:30:00,63.99,63.99,63.88,63.94,212000.0,45.6571,45.6571,45.5786,45.6214,212000.0
2013-05-31 14:40:00,63.93,64.0,63.82,63.97,284800.0,45.6143,45.6642,45.5358,45.6428,284800.0
2013-05-31 14:50:00,63.97,63.97,63.84,63.84,462300.0,45.6428,45.6428,45.5501,45.5501,462300.0
2013-05-31 15:00:00,63.85,63.95,63.8,63.9,265200.0,45.5572,45.6286,45.5215,45.5929,265200.0
2013-05-31 15:10:00,63.91,63.99,63.85,63.94,157400.0,45.6,45.6571,45.5572,45.6214,157400.0
2013-05-31 15:20:00,63.95,64.04,63.94,63.95,253700.0,45.6286,45.6928,45.6214,45.6286,253700.0
2013-05-31 15:30:00,63.95,63.96,63.76,63.8,361200.0,45.6286,45.6357,45.493,45.5215,361200.0
2013-05-31 15:40:00,63.81,63.83,63.7,63.7,524500.0,45.5287,45.543,45.4502,45.4502,524500.0
2013-05-31 15:50:00,63.7,63.7,63.48,63.49,1126300.0,45.4502,45.4502,45.2932,45.3004,1126300.0
2013-06-03 09:30:00,63.39,63.67,63.05,63.3,822400.0,45.4794,45.6803,45.2354,45.4148,822400.0
2013-06-03 09:40:00,63.3,63.38,63.12,63.24,400200.0,45.4148,45.4722,45.2857,45.3717,400200.0
2013-06-03 09:50:00,63.23,63.41,63.22,63.32,319400.0,45.3646,45.4937,45.3574,45.4291,319400.0
2013-06-03 10:00:00,63.35,63.43,63.23,63.38,576700.0,45.4507,45.5081,45.3646,45.4722,576700.0
2013-06-03 10:10:00,63.37,63.45,63.33,63.42,247600.0,45.465,45.5224,45.4363,45.5009,247600.0
2013-06-03 10:20:00,63.42,63.5,63.29,63.3,347000.0,45.5009,45.5583,45.4076,45.4148,347000.0
2013-06-03 10:30:00,63.3,63.3,63.07,63.1,455400.0,45.4148,45.4148,45.2498,45.2713,455400.0
2013-06-03 10:40:00,63.09,63.1,62.94,63.05,482000.0,45.2641,45.2713,45.1565,45.2354,482000.0
2013-06-03 10:50:00,63.05,63.15,63.01,63.07,303700.0,45.2354,45.3072,45.2067,45.2498,303700.0
2013-06-03 11:00:00,63.08,63.17,63.04,63.16,207800.0,45.257,45.3215,45.2283,45.3144,207800.0
2013-06-03 11:10:00,63.16,63.2,63.03,63.18,252400.0,45.3144,45.3431,45.2211,45.3287,252400.0
2013-06-03 11:20:00,63.19,63.21,63.03,63.06,294600.0,45.3359,45.3502,45.2211,45.2426,294600.0
2013-06-03 11:30:00,63.05,63.13,63.03,63.04,411800.0,45.2354,45.2928,45.2211,45.2283,411800.0
2013-06-03 11:40:00,63.04,63.09,62.98,63.07,290000.0,45.2283,45.2641,45.1852,45.2498,290000.0
2013-06-03 11:50:00,63.07,63.09,63.0,63.03,194500.0,45.2498,45.2641,45.1996,45.2211,194500.0
2013-06-03 12:00:00,63.03,63.1,62.83,62.83,363800.0,45.2211,45.2713,45.0776,45.0776,363800.0
2013-06-03 12:10:00,62.84,62.84,62.71,62.81,386300.0,45.0848,45.0848,44.9915,45.0632,386300.0
2013-06-03 12:20:00,62.81,62.84,62.76,62.81,163600.0,45.0632,45.0848,45.0274,45.0632,163600.0
2013-06-03 12:30:00,62.82,62.84,62.71,62.71,215300.0,45.0704,45.0848,44.9915,44.9915,215300.0
2013-06-03 12:40:00,62.72,62.84,62.71,62.83,199000.0,44.9987,45.0848,44.9915,45.0776,199000.0
2013-06-03 12:50:00,62.82,62.84,62.69,62.71,224300.0,45.0704,45.0848,44.9771,44.9915,224300.0
2013-06-03 13:00:00,62.72,62.83,62.7,62.81,202300.0,44.9987,45.0776,44.9843,45.0632,202300.0
2013-06-03 13:10:00,62.82,62.84,62.77,62.83,110600.0,45.0704,45.0848,45.0345,45.0776,110600.0
2013-06-03 13:20:00,62.84,62.84,62.75,62.77,105900.0,45.0848,45.0848,45.0202,45.0345,105900.0
2013-06-03 13:30:00,62.77,62.82,62.74,62.77,120100.0,45.0345,45.0704,45.013,45.0345,120100.0
2013-06-03 13:40:00,62.77,62.81,62.75,62.79,137200.0,45.0345,45.0632,45.0202,45.0489,137200.0
2013-06-03 13:50:00,62.8,62.9,62.8,62.88,225600.0,45.0561,45.1278,45.0561,45.1135,225600.0
2013-06-03 14:00:00,62.88,62.97,62.83,62.94,244800.0,45.1135,45.178,45.0776,45.1565,244800.0
2013-06-03 14:10:00,62.95,62.96,62.83,62.84,167300.0,45.1637,45.1709,45.0776,45.0848,167300.0
2013-06-03 14:20:00,62.84,62.94,62.81,62.88,214500.0,45.0848,45.1565,45.0632,45.1135,214500.0
2013-06-03 14:30:00,62.87,62.88,62.83,62.85,289300.0,45.1063,45.1135,45.0776,45.0919,289300.0
2013-06-03 14:40:00,62.84,62.92,62.84,62.89,258400.0,45.0848,45.1422,45.0848,45.1206,258400.0
2013-06-03 14:50:00,62.9,62.93,62.83,62.84,276600.0,45.1278,45.1493,45.0776,45.0848,276600.0
2013-06-03 15:00:00,62.84,62.94,62.83,62.88,380700.0,45.0848,45.1565,45.0776,45.1135,380700.0
2013-06-03 15:10:00,62.88,62.91,62.84,62.86,267500.0,45.1135,45.135,45.0848,45.0991,267500.0
2013-06-03 15:20:00,62.87,62.97,62.86,62.96,284000.0,45.1063,45.178,45.0991,45.1709,284000.0
2013-06-03 15:30:00,62.95,63.05,62.92,63.03,294600.0,45.1637,45.2354,45.1422,45.2211,294600.0
2013-06-03 15:40:00,63.03,63.12,63.01,63.04,493100.0,45.2211,45.2857,45.2067,45.2283,493100.0
2013-06-03 15:50:00,63.04,63.23,63.03,63.22,1226200.0,45.2283,45.3646,45.2211,45.3574,1226200.0
2013-06-04 09:30:00,63.43,63.5,63.2,63.39,324600.0,45.5081,45.5583,45.3431,45.4794,324600.0
2013-06-04 09:40:00,63.39,63.57,63.38,63.47,279800.0,45.4794,45.6085,45.4722,45.5368,279800.0
2013-06-04 09:50:00,63.47,63.55,63.45,63.55,514900.0,45.5368,45.5942,45.5224,45.5942,514900.0
2013-06-04 10:00:00,63.55,63.59,63.52,63.55,334000.0,45.5942,45.6229,45.5726,45.5942,334000.0
2013-06-04 10:10:00,63.54,63.66,63.54,63.61,618800.0,45.587,45.6731,45.587,45.6372,618800.0
2013-06-04 10:20:00,63.61,63.74,63.58,63.72,318200.0,45.6372,45.7305,45.6157,45.7161,318200.0
2013-06-04 10:30:00,63.72,63.84,63.66,63.72,292200.0,45.7161,45.8022,45.6731,45.7161,292200.0
2013-06-04 10:40:00,63.72,63.73,63.62,63.68,283100.0,45.7161,45.7233,45.6444,45.6874,283100.0
2013-06-04 10:50:00,63.69,63.7,63.46,63.49,325900.0,45.6946,45.7018,45.5296,45.5511,325900.0
2013-06-04 11:00:00,63.49,63.49,63.32,63.35,397100.0,45.5511,45.5511,45.4291,45.4507,397100.0
2013-06-04 11:10:00,63.35,63.48,63.32,63.42,863300.0,45.4507,45.5439,45.4291,45.5009,863300.0
2013-06-04 11:20:00,63.43,63.49,63.42,63.45,338100.0,45.5081,45.5511,45.5009,45.5224,338100.0
2013-06-04 11:30:00,63.45,63.62,63.43,63.6,317400.0,45.5224,45.6444,45.5081,45.63,317400.0
2013-06-04 11:40:00,63.59,63.78,63.59,63.76,668500.0,45.6229,45.7592,45.6229,45.7448,668500.0
2013-06-04 11:50:00,63.77,63.97,63.77,63.93,435600.0,45.752,45.8955,45.752,45.8668,435600.0
2013-06-04 12:00:00,63.93,63.94,63.75,63.77,286700.0,45.8668,45.874,45.7377,45.752,286700.0
2013-06-04 12:10:00,63.76,63.8,63.68,63.73,232500.0,45.7448,45.7735,45.6874,45.7233,232500.0
2013-06-04 12:20:00,63.72,63.77,63.68,63.74,311500.0,45.7161,45.752,45.6874,45.7305,311500.0
2013-06-04 12:30:00,63.74,63.83,63.72,63.83,265700.0,45.7305,45.795,45.7161,45.795,265700.0
2013-06-04 12:40:00,63.83,63.85,63.74,63.74,202600.0,45.795,45.8094,45.7305,45.7305,202600.0
2013-06-04 12:50:00,63.75,63.89,63.74,63.89,204600.0,45.7377,45.8381,45.7305,45.8381,204600.0
2013-06-04 13:00:00,63.88,63.97,63.84,63.96,119400.0,45.8309,45.8955,45.8022,45.8883,119400.0
2013-06-04 13:10:00,63.96,64.02,63.94,64.0,139300.0,45.8883,45.9314,45.874,45.917,139300.0
2013-06-04 13:20:00,64.0,64.02,63.68,63.71,253400.0,45.917,45.9314,45.6874,45.709,253400.0
2013-06-04 13:30:00,63.71,63.79,63.69,63.75,312600.0,45.709,45.7663,45.6946,45.7377,312600.0
2013-06-04 13:40:00,63.74,63.79,63.64,63.66,198200.0,45.7305,45.7663,45.6587,45.6731,198200.0
2013-06-04 13:50:00,63.66,63.75,63.63,63.71,175000.0,45.6731,45.7377,45.6516,45.709,175000.0
2013-06-04 14:00:00,63.71,63.74,63.54,63.55,231000.0,45.709,45.7305,45.587,45.5942,231000.0
2013-06-04 14:10:00,63.55,63.61,63.52,63.6,237800.0,45.5942,45.6372,45.5726,45.63,237800.0
2013-06-04 14:20:00,63.6,63.7,63.57,63.65,327900.0,45.63,45.7018,45.6085,45.6659,327900.0
2013-06-04 14:30:00,63.65,63.66,63.51,63.58,219100.0,45.6659,45.6731,45.5655,45.6157,219100.0
2013-06-04 14:40:00,63.58,63.69,63.58,63.67,306900.0,45.6157,45.6946,45.6157,45.6803,306900.0
2013-06-04 14:50:00,63.68,63.74,63.62,63.63,263100.0,45.6874,45.7305,45.6444,45.6516,263100.0
2013-06-04 15:00:00,63.63,63.71,63.61,63.71,418400.0,45.6516,45.709,45.6372,45.709,418400.0
2013-06-04 15:10:00,63.71,63.72,63.59,63.69,407100.0,45.709,45.7161,45.6229,45.6946,407100.0
2013-06-04 15:20:00,63.69,63.84,63.63,63.8,311200.0,45.6946,45.8022,45.6516,45.7735,311200.0
2013-06-04 15:30:00,63.8,64.0,63.8,63.98,461600.0,45.7735,45.917,45.7735,45.9027,461600.0
2013-06-04 15:40:00,63.97,64.05,63.95,63.96,409500.0,45.8955,45.9529,45.8811,45.8883,409500.0
2013-06-04 15:50:00,63.96,63.96,63.71,63.72,841700.0,45.8883,45.8883,45.709,45.7161,841700.0
2013-06-05 09:30:00,63.65,63.65,63.32,63.48,273300.0,45.6659,45.6659,45.4291,45.5439,273300.0
2013-06-05 09:40:00,63.48,63.53,63.32,63.53,197600.0,45.5439,45.5798,45.4291,45.5798,197600.0
2013-06-05 09:50:00,63.53,63.57,63.33,63.33,208200.0,45.5798,45.6085,45.4363,45.4363,208200.0
2013-06-05 10:00:00,63.34,63.52,63.14,63.16,287300.0,45.4435,45.5726,45.3,45.3144,287300.0
2013-06-05 10:10:00,63.17,63.29,63.07,63.08,278900.0,45.3215,45.4076,45.2498,45.257,278900.0
2013-06-05 10:20:00,63.08,63.17,63.03,63.13,210000.0,45.257,45.3215,45.2211,45.2928,210000.0
2013-06-05 10:30:00,63.13,63.17,62.9,62.93,297600.0,45.2928,45.3215,45.1278,45.1493,297600.0
2013-06-05 10:40:00,62.93,62.98,62.8,62.85,323000.0,45.1493,45.1852,45.0561,45.0919,323000.0
2013-06-05 10:50:00,62.85,62.97,62.79,62.94,257700.0,45.0919,45.178,45.0489,45.1565,257700.0
2013-06-05 11:00:00,62.94,62.95,62.68,62.75,336500.0,45.1565,45.1637,44.97,45.0202,336500.0
2013-06-05 11:10:00,62.76,62.98,62.76,62.94,255600.0,45.0274,45.1852,45.0274,45.1565,255600.0
2013-06-05 11:20:00,62.94,63.23,62.92,63.19,266900.0,45.1565,45.3646,45.1422,45.3359,266900.0
2013-06-05 11:30:00,63.18,63.25,63.12,63.25,229400.0,45.3287,45.3789,45.2857,45.3789,229400.0
2013-06-05 11:40:00,63.24,63.3,63.17,63.23,167500.0,45.3717,45.4148,45.3215,45.3646,167500.0
2013-06-05 11:50:00,63.24,63.3,63.15,63.17,209800.0,45.3717,45.4148,45.3072,45.3215,209800.0
2013-06-05 12:00:00,63.18,63.27,63.09,63.26,210500.0,45.3287,45.3933,45.2641,45.3861,210500.0
2013-06-05 12:10:00,63.27,63.33,63.2,63.23,139600.0,45.3933,45.4363,45.3431,45.3646,139600.0
2013-06-05 12:20:00,63.23,63.37,63.23,63.32,173300.0,45.3646,45.465,45.3646,45.4291,173300.0
2013-06-05 12:30:00,63.31,63.32,63.15,63.19,152800.0,45.422,45.4291,45.3072,45.3359,152800.0
2013-06-05 12:40:00,63.2,63.28,63.15,63.2,149800.0,45.3431,45.4004,45.3072,45.3431,149800.0
2013-06-05 12:50:00,63.2,63.2,63.09,63.1,133300.0,45.3431,45.3431,45.2641,45.2713,133300.0
2013-06-05 13:00:00,63.11,63.31,63.05,63.31,179000.0,45.2785,45.422,45.2354,45.422,179000.0
2013-06-05 13:10:00,63.3,63.37,63.26,63.32,172500.0,45.4148,45.465,45.3861,45.4291,172500.0
2013-06-05 13:20:00,63.33,63.39,63.28,63.35,146600.0,45.4363,45.4794,45.4004,45.4507,146600.0
2013-06-05 13:30:00,63.36,63.4,63.32,63.4,126900.0,45.4578,45.4865,45.4291,45.4865,126900.0
2013-06-05 13:40:00,63.4,63.49,63.31,63.32,125700.0,45.4865,45.5511,45.422,45.4291,125700.0
2013-06-05 13:50:00,63.33,63.34,63.21,63.25,136100.0,45.4363,45.4435,45.3502,45.3789,136100.0
2013-06-05 14:00:00,63.25,63.36,63.24,63.32,204000.0,45.3789,45.4578,45.3717,45.4291,204000.0
2013-06-05 14:10:00,63.31,63.34,63.25,63.3,163400.0,45.422,45.4435,45.3789,45.4148,163400.0
2013-06-05 14:20:00,63.31,63.34,63.06,63.12,288400.0,45.422,45.4435,45.2426,45.2857,288400.0
2013-06-05 14:30:00,63.12,63.22,63.08,63.22,231300.0,45.2857,45.3574,45.257,45.3574,231300.0
2013-06-05 14:40:00,63.21,63.31,63.17,63.31,195600.0,45.3502,45.422,45.3215,45.422,195600.0
2013-06-05 14:50:00,63.32,63.44,63.3,63.39,271000.0,45.4291,45.5152,45.4148,45.4794,271000.0
2013-06-05 15:00:00,63.38,63.43,63.31,63.34,343000.0,45.4722,45.5081,45.422,45.4435,343000.0
2013-06-05 15:10:00,63.33,63.48,63.32,63.4,309800.0,45.4363,45.5439,45.4291,45.4865,309800.0
2013-06-05 15:20:00,63.4,63.45,63.24,63.41,306300.0,45.4865,45.5224,45.3717,45.4937,306300.0
2013-06-05 15:30:00,63.41,63.44,63.31,63.35,309800.0,45.4937,45.5152,45.422,45.4507,309800.0
2013-06-05 15:40:00,63.35,63.4,63.28,63.32,414000.0,45.4507,45.4865,45.4004,45.4291,414000.0
2013-06-05 15:50:00,63.32,63.32,63.13,63.15,632600.0,45.4291,45.4291,45.2928,45.3072,632600.0
2013-06-06 09:30:00,63.4,63.82,63.15,63.62,466600.0,45.4865,45.7879,45.3072,45.6444,466600.0
2013-06-06 09:40:00,63.6,63.68,63.45,63.47,374400.0,45.63,45.6874,45.5224,45.5368,374400.0
2013-06-06 09:50:00,63.47,63.48,63.14,63.18,510600.0,45.5368,45.5439,45.3,45.3287,510600.0
2013-06-06 10:00:00,63.18,63.41,63.17,63.23,216100.0,45.3287,45.4937,45.3215,45.3646,216100.0
2013-06-06 10:10:00,63.23,63.24,63.08,63.14,189800.0,45.3646,45.3717,45.257,45.3,189800.0
2013-06-06 10:20:00,63.15,63.21,63.01,63.12,215400.0,45.3072,45.3502,45.2067,45.2857,215400.0
2013-06-06 10:30:00,63.13,63.22,63.03,63.07,196800.0,45.2928,45.3574,45.2211,45.2498,196800.0
2013-06-06 10:40:00,63.06,63.16,63.02,63.13,155000.0,45.2426,45.3144,45.2139,45.2928,155000.0
2013-06-06 10:50:00,63.13,63.3,63.08,63.3,152200.0,45.2928,45.4148,45.257,45.4148,152200.0
2013-06-06 11:00:00,63.31,63.36,63.25,63.25,242500.0,45.422,45.4578,45.3789,45.3789,242500.0
2013-06-06 11:10:00,63.25,63.32,63.21,63.22,160700.0,45.3789,45.4291,45.3502,45.3574,160700.0
2013-06-06 11:20:00,63.22,63.25,63.15,63.19,169800.0,45.3574,45.3789,45.3072,45.3359,169800.0
2013-06-06 11:30:00,63.2,63.26,63.14,63.26,134600.0,45.3431,45.3861,45.3,45.3861,134600.0
2013-06-06 11:40:00,63.26,63.27,63.13,63.13,158600.0,45.3861,45.3933,45.2928,45.2928,158600.0
2013-06-06 11:50:00,63.13,63.13,62.92,62.95,352500.0,45.2928,45.2928,45.1422,45.1637,352500.0
2013-06-06 12:00:00,62.96,63.05,62.9,62.99,313900.0,45.1709,45.2354,45.1278,45.1924,313900.0
2013-06-06 12:10:00,62.99,63.04,62.93,62.93,119300.0,45.1924,45.2283,45.1493,45.1493,119300.0
2013-06-06 12:20:00,62.92,62.93,62.71,62.82,244400.0,45.1422,45.1493,44.9915,45.0704,244400.0
2013-06-06 12:30:00,62.82,62.86,62.77,62.81,183800.0,45.0704,45.0991,45.0345,45.0632,183800.0
2013-06-06 12:40:00,62.81,62.83,62.74,62.77,177500.0,45.0632,45.0776,45.013,45.0345,177500.0
2013-06-06 12:50:00,62.78,62.78,62.53,62.57,427300.0,45.0417,45.0417,44.8624,44.8911,427300.0
2013-06-06 13:00:00,62.57,62.74,62.55,62.72,274200.0,44.8911,45.013,44.8767,44.9987,274200.0
2013-06-06 13:10:00,62.72,62.85,62.7,62.75,260500.0,44.9987,45.0919,44.9843,45.0202,260500.0
2013-06-06 13:20:00,62.74,62.74,62.53,62.61,164100.0,45.013,45.013,44.8624,44.9198,164100.0
2013-06-06 13:30:00,62.6,62.76,62.58,62.75,163000.0,44.9126,45.0274,44.8982,45.0202,163000.0
2013-06-06 13:40:00,62.75,62.81,62.68,62.74,166200.0,45.0202,45.0632,44.97,45.013,166200.0
2013-06-06 13:50:00,62.74,62.75,62.58,62.67,272300.0,45.013,45.0202,44.8982,44.9628,272300.0
2013-06-06 14:00:00,62.67,62.7,62.57,62.69,222100.0,44.9628,44.9843,44.8911,44.9771,222100.0
2013-06-06 14:10:00,62.69,62.79,62.69,62.74,139200.0,44.9771,45.0489,44.9771,45.013,139200.0
2013-06-06 14:20:00,62.74,63.0,62.72,62.97,206700.0,45.013,45.1996,44.9987,45.178,206700.0
2013-06-06 14:30:00,62.97,62.98,62.79,62.79,149100.0,45.178,45.1852,45.0489,45.0489,149100.0
2013-06-06 14:40:00,62.8,62.83,62.72,62.8,198300.0,45.0561,45.0776,44.9987,45.0561,198300.0
2013-06-06 14:50:00,62.8,62.84,62.71,62.8,297300.0,45.0561,45.0848,44.9915,45.0561,297300.0
2013-06-06 15:00:00,62.8,62.86,62.77,62.78,219000.0,45.0561,45.0991,45.0345,45.0417,219000.0
2013-06-06 15:10:00,62.78,62.81,62.69,62.73,181200.0,45.0417,45.0632,44.9771,45.0058,181200.0
2013-06-06 15:20:00,62.73,62.85,62.71,62.83,276600.0,45.0058,45.0919,44.9915,45.0776,276600.0
2013-06-06 15:30:00,62.84,62.93,62.83,62.84,346200.0,45.0848,45.1493,45.0776,45.0848,346200.0
2013-06-06 15:40:00,62.83,62.86,62.73,62.77,354700.0,45.0776,45.0991,45.0058,45.0345,354700.0
2013-06-06 15:50:00,62.78,63.0,62.78,62.96,781400.0,45.0417,45.1996,45.0417,45.1709,781400.0
2013-06-07 09:30:00,63.01,63.11,61.52,62.1,2258300.0,45.2067,45.2785,44.1377,44.5539,2258300.0
2013-06-07 09:40:00,62.1,62.2,61.81,62.05,2016200.0,44.5539,44.6256,44.3458,44.518,2016200.0
2013-06-07 09:50:00,62.06,62.09,61.95,62.06,845100.0,44.5252,44.5467,44.4462,44.5252,845100.0
2013-06-07 10:00:00,62.05,62.15,61.83,61.87,1203600.0,44.518,44.5897,44.3601,44.3888,1203600.0
2013-06-07 10:10:00,61.87,62.0,61.7,61.78,718800.0,44.3888,44.4821,44.2669,44.3243,718800.0
2013-06-07 10:20:00,61.78,61.92,61.58,61.63,1128900.0,44.3243,44.4247,44.1808,44.2166,1128900.0
2013-06-07 10:30:00,61.63,61.75,61.52,61.6,862700.0,44.2166,44.3027,44.1377,44.1951,862700.0
2013-06-07 10:40:00,61.6,61.75,61.5,61.75,930000.0,44.1951,44.3027,44.1234,44.3027,930000.0
2013-06-07 10:50:00,61.75,61.9,61.73,61.84,953400.0,44.3027,44.4104,44.2884,44.3673,953400.0
2013-06-07 11:00:00,61.84,61.86,61.72,61.74,605200.0,44.3673,44.3817,44.2812,44.2956,605200.0
2013-06-07 11:10:00,61.74,61.8,61.65,61.78,609100.0,44.2956,44.3386,44.231,44.3243,609100.0
2013-06-07 11:20:00,61.77,61.8,61.74,61.78,767100.0,44.3171,44.3386,44.2956,44.3243,767100.0
2013-06-07 11:30:00,61.78,61.8,61.67,61.68,766400.0,44.3243,44.3386,44.2453,44.2525,766400.0
2013-06-07 11:40:00,61.67,61.75,61.57,61.61,503200.0,44.2453,44.3027,44.1736,44.2023,503200.0
2013-06-07 11:50:00,61.6,61.64,61.43,61.47,645500.0,44.1951,44.2238,44.0732,44.1019,645500.0
2013-06-07 12:00:00,61.47,61.56,61.44,61.53,495900.0,44.1019,44.1664,44.0803,44.1449,495900.0
2013-06-07 12:10:00,61.53,61.63,61.5,61.51,428200.0,44.1449,44.2166,44.1234,44.1306,428200.0
2013-06-07 12:20:00,61.52,61.56,61.46,61.54,347600.0,44.1377,44.1664,44.0947,44.1521,347600.0
2013-06-07 12:30:00,61.54,61.59,61.44,61.48,368500.0,44.1521,44.188,44.0803,44.109,368500.0
2013-06-07 12:40:00,61.48,61.5,61.42,61.48,409200.0,44.109,44.1234,44.066,44.109,409200.0
2013-06-07 12:50:00,61.48,61.61,61.48,61.54,412500.0,44.109,44.2023,44.109,44.1521,412500.0
2013-06-07 13:00:00,61.55,61.62,61.54,61.6,326000.0,44.1593,44.2095,44.1521,44.1951,326000.0
2013-06-07 13:10:00,61.59,61.64,61.53,61.6,396600.0,44.188,44.2238,44.1449,44.1951,396600.0
2013-06-07 13:20:00,61.6,61.7,61.59,61.68,670000.0,44.1951,44.2669,44.188,44.2525,670000.0
2013-06-07 13:30:00,61.68,61.76,61.65,61.75,367400.0,44.2525,44.3099,44.231,44.3027,367400.0
2013-06-07 13:40:00,61.75,61.75,61.68,61.7,637100.0,44.3027,44.3027,44.2525,44.2669,637100.0
2013-06-07 13:50:00,61.69,61.82,61.69,61.78,401000.0,44.2597,44.353,44.2597,44.3243,401000.0
2013-06-07 14:00:00,61.79,62.0,61.72,61.98,410900.0,44.3314,44.4821,44.2812,44.4678,410900.0
2013-06-07 14:10:00,61.98,62.02,61.9,61.93,341900.0,44.4678,44.4965,44.4104,44.4319,341900.0
2013-06-07 14:20:00,61.94,62.0,61.89,61.93,406200.0,44.4391,44.4821,44.4032,44.4319,406200.0
2013-06-07 14:30:00,61.93,61.94,61.88,61.91,499100.0,44.4319,44.4391,44.396,44.4175,499100.0
2013-06-07 14:40:00,61.92,61.96,61.88,61.9,408300.0,44.4247,44.4534,44.396,44.4104,408300.0
2013-06-07 14:50:00,61.9,61.93,61.88,61.9,342100.0,44.4104,44.4319,44.396,44.4104,342100.0
2013-06-07 15:00:00,61.91,61.95,61.89,61.93,333800.0,44.4175,44.4462,44.4032,44.4319,333800.0
2013-06-07 15:10:00,61.93,62.04,61.89,62.0,709200.0,44.4319,44.5108,44.4032,44.4821,709200.0
2013-06-07 15:20:00,61.99,62.01,61.95,62.01,437300.0,44.4749,44.4893,44.4462,44.4893,437300.0
2013-06-07 15:30:00,62.0,62.09,62.0,62.0,396200.0,44.4821,44.5467,44.4821,44.4821,396200.0
2013-06-07 15:40:00,62.0,62.02,61.93,62.02,686100.0,44.4821,44.4965,44.4319,44.4965,686100.0
2013-06-07 15:50:00,62.02,62.11,61.95,62.05,2131300.0,44.4965,44.561,44.4462,44.518,2131300.0
2013-06-10 09:30:00,62.11,62.2,61.8,61.93,685900.0,44.561,44.6256,44.3386,44.4319,685900.0
2013-06-10 09:40:00,61.92,62.01,61.76,61.98,454500.0,44.4247,44.4893,44.3099,44.4678,454500.0
2013-06-10 09:50:00,61.98,61.98,61.76,61.81,354500.0,44.4678,44.4678,44.3099,44.3458,354500.0
2013-06-10 10:00:00,61.82,61.85,61.67,61.8,544500.0,44.353,44.3745,44.2453,44.3386,544500.0
2013-06-10 10:10:00,61.8,61.98,61.79,61.9,287500.0,44.3386,44.4678,44.3314,44.4104,287500.0
2013-06-10 10:20:00,61.9,62.0,61.85,61.92,277000.0,44.4104,44.4821,44.3745,44.4247,277000.0
2013-06-10 10:30:00,61.91,62.01,61.9,61.96,315300.0,44.4175,44.4893,44.4104,44.4534,315300.0
2013-06-10 10:40:00,61.96,62.04,61.92,62.01,370800.0,44.4534,44.5108,44.4247,44.4893,370800.0
2013-06-10 10:50:00,62.01,62.04,61.86,61.88,235500.0,44.4893,44.5108,44.3817,44.396,235500.0
2013-06-10 11:00:00,61.89,61.99,61.85,61.98,198800.0,44.4032,44.4749,44.3745,44.4678,198800.0
2013-06-10 11:10:00,61.99,62.01,61.9,61.94,226500.0,44.4749,44.4893,44.4104,44.4391,226500.0
2013-06-10 11:20:00,61.95,61.99,61.92,61.95,171600.0,44.4462,44.4749,44.4247,44.4462,171600.0
2013-06-10 11:30:00,61.94,61.98,61.85,61.88,239900.0,44.4391,44.4678,44.3745,44.396,239900.0
2013-06-10 11:40:00,61.87,61.99,61.86,61.95,192000.0,44.3888,44.4749,44.3817,44.4462,192000.0
2013-06-10 11:50:00,61.95,61.97,61.91,61.94,225500.0,44.4462,44.4606,44.4175,44.4391,225500.0
2013-06-10 12:00:00,61.95,62.02,61.93,61.98,307600.0,44.4462,44.4965,44.4319,44.4678,307600.0
2013-06-10 12:10:00,61.98,62.1,61.98,62.06,182200.0,44.4678,44.5539,44.4678,44.5252,182200.0
2013-06-10 12:20:00,62.06,62.08,62.04,62.07,132200.0,44.5252,44.5395,44.5108,44.5323,132200.0
2013-06-10 12:30:00,62.07,62.15,62.07,62.1,209500.0,44.5323,44.5897,44.5323,44.5539,209500.0
2013-06-10 12:40:00,62.1,62.12,62.06,62.07,159700.0,44.5539,44.5682,44.5252,44.5323,159700.0
2013-06-10 12:50:00,62.07,62.07,61.93,61.96,214000.0,44.5323,44.5323,44.4319,44.4534,214000.0
2013-06-10 13:00:00,61.96,62.05,61.92,62.04,165200.0,44.4534,44.518,44.4247,44.5108,165200.0
2013-06-10 13:10:00,62.03,62.05,61.96,62.01,147300.0,44.5036,44.518,44.4534,44.4893,147300.0
2013-06-10 13:20:00,62.02,62.06,61.95,61.98,188200.0,44.4965,44.5252,44.4462,44.4678,188200.0
2013-06-10 13:30:00,61.98,62.01,61.92,61.97,230800.0,44.4678,44.4893,44.4247,44.4606,230800.0
2013-06-10 13:40:00,61.96,62.05,61.94,62.02,166600.0,44.4534,44.518,44.4391,44.4965,166600.0
2013-06-10 13:50:00,62.01,62.06,61.98,62.04,193500.0,44.4893,44.5252,44.4678,44.5108,193500.0
2013-06-10 14:00:00,62.04,62.05,61.96,61.97,205400.0,44.5108,44.518,44.4534,44.4606,205400.0
2013-06-10 14:10:00,61.97,61.98,61.91,61.97,240400.0,44.4606,44.4678,44.4175,44.4606,240400.0
2013-06-10 14:20:00,61.98,62.02,61.97,62.0,154200.0,44.4678,44.4965,44.4606,44.4821,154200.0
2013-06-10 14:30:00,62.0,62.07,61.98,62.0,156600.0,44.4821,44.5323,44.4678,44.4821,156600.0
2013-06-10 14:40:00,62.0,62.06,61.93,62.06,195200.0,44.4821,44.5252,44.4319,44.5252,195200.0
2013-06-10 14:50:00,62.06,62.08,61.99,62.03,185500.0,44.5252,44.5395,44.4749,44.5036,185500.0
2013-06-10 15:00:00,62.02,62.05,61.95,62.04,218900.0,44.4965,44.518,44.4462,44.5108,218900.0
2013-06-10 15:10:00,62.05,62.06,61.97,62.02,212800.0,44.518,44.5252,44.4606,44.4965,212800.0
2013-06-10 15:20:00,62.03,62.06,61.95,62.01,240300.0,44.5036,44.5252,44.4462,44.4893,240300.0
2013-06-10 15:30:00,62.02,62.02,61.95,61.99,218600.0,44.4965,44.4965,44.4462,44.4749,218600.0
2013-06-10 15:40:00,61.99,62.02,61.96,61.98,335200.0,44.4749,44.4965,44.4534,44.4678,335200.0
2013-06-10 15:50:00,61.98,62.04,61.92,62.03,609500.0,44.4678,44.5108,44.4247,44.5036,609500.0
2013-06-11 09:30:00,61.49,61.5,61.15,61.36,665400.0,44.1162,44.1234,43.8723,44.0229,665400.0
2013-06-11 09:40:00,61.35,61.53,61.32,61.36,418400.0,44.0158,44.1449,43.9942,44.0229,418400.0
2013-06-11 09:50:00,61.37,61.51,61.3,61.49,452300.0,44.0301,44.1306,43.9799,44.1162,452300.0
2013-06-11 10:00:00,61.49,61.65,61.48,61.55,353400.0,44.1162,44.231,44.109,44.1593,353400.0
2013-06-11 10:10:00,61.55,61.58,61.45,61.58,350700.0,44.1593,44.1808,44.0875,44.1808,350700.0
2013-06-11 10:20:00,61.58,61.65,61.51,61.61,399700.0,44.1808,44.231,44.1306,44.2023,399700.0
2013-06-11 10:30:00,61.61,61.72,61.52,61.57,321100.0,44.2023,44.2812,44.1377,44.1736,321100.0
2013-06-11 10:40:00,61.56,61.64,61.52,61.62,236900.0,44.1664,44.2238,44.1377,44.2095,236900.0
2013-06-11 10:50:00,61.62,61.73,61.59,61.66,296300.0,44.2095,44.2884,44.188,44.2382,296300.0
2013-06-11 11:00:00,61.66,61.7,61.63,61.66,265000.0,44.2382,44.2669,44.2166,44.2382,265000.0
2013-06-11 11:10:00,61.66,61.72,61.65,61.69,236700.0,44.2382,44.2812,44.231,44.2597,236700.0
2013-06-11 11:20:00,61.7,61.9,61.7,61.89,280900.0,44.2669,44.4104,44.2669,44.4032,280900.0
2013-06-11 11:30:00,61.88,61.9,61.8,61.87,284300.0,44.396,44.4104,44.3386,44.3888,284300.0
2013-06-11 11:40:00,61.87,61.96,61.81,61.92,210600.0,44.3888,44.4534,44.3458,44.4247,210600.0
2013-06-11 11:50:00,61.93,61.95,61.84,61.86,272300.0,44.4319,44.4462,44.3673,44.3817,272300.0
2013-06-11 12:00:00,61.86,61.99,61.85,61.98,120400.0,44.3817,44.4749,44.3745,44.4678,120400.0
2013-06-11 12:10:00,61.97,62.02,61.89,61.91,248500.0,44.4606,44.4965,44.4032,44.4175,248500.0
2013-06-11 12:20:00,61.92,61.96,61.86,61.87,151400.0,44.4247,44.4534,44.3817,44.3888,151400.0
2013-06-11 12:30:00,61.87,61.95,61.86,61.94,197200.0,44.3888,44.4462,44.3817,44.4391,197200.0
2013-06-11 12:40:00,61.94,62.05,61.93,62.0,211600.0,44.4391,44.518,44.4319,44.4821,211600.0
2013-06-11 12:50:00,62.01,62.03,61.91,61.97,138100.0,44.4893,44.5036,44.4175,44.4606,138100.0
2013-06-11 13:00:00,61.96,62.03,61.94,61.96,160400.0,44.4534,44.5036,44.4391,44.4534,160400.0
2013-06-11 13:10:00,61.97,62.04,61.84,61.85,157500.0,44.4606,44.5108,44.3673,44.3745,157500.0
2013-06-11 13:20:00,61.85,61.89,61.75,61.76,252500.0,44.3745,44.4032,44.3027,44.3099,252500.0
2013-06-11 13:30:00,61.76,61.77,61.65,61.68,270400.0,44.3099,44.3171,44.231,44.2525,270400.0
2013-06-11 13:40:00,61.69,61.73,61.63,61.73,188700.0,44.2597,44.2884,44.2166,44.2884,188700.0
2013-06-11 13:50:00,61.73,61.81,61.6,61.6,217600.0,44.2884,44.3458,44.1951,44.1951,217600.0
2013-06-11 14:00:00,61.6,61.65,61.52,61.59,239900.0,44.1951,44.231,44.1377,44.188,239900.0
2013-06-11 14:10:00,61.59,61.7,61.55,61.69,185200.0,44.188,44.2669,44.1593,44.2597,185200.0
2013-06-11 14:20:00,61.69,61.72,61.62,61.68,235500.0,44.2597,44.2812,44.2095,44.2525,235500.0
2013-06-11 14:30:00,61.67,61.7,61.63,61.67,193000.0,44.2453,44.2669,44.2166,44.2453,193000.0
2013-06-11 14:40:00,61.67,61.71,61.57,61.59,186600.0,44.2453,44.274,44.1736,44.188,186600.0
2013-06-11 14:50:00,61.59,61.75,61.55,61.75,289100.0,44.188,44.3027,44.1593,44.3027,289100.0
2013-06-11 15:00:00,61.74,61.9,61.74,61.88,345200.0,44.2956,44.4104,44.2956,44.396,345200.0
2013-06-11 15:10:00,61.88,61.89,61.79,61.84,265000.0,44.396,44.4032,44.3314,44.3673,265000.0
2013-06-11 15:20:00,61.83,61.94,61.77,61.82,279000.0,44.3601,44.4391,44.3171,44.353,279000.0
2013-06-11 15:30:00,61.82,61.83,61.69,61.69,486900.0,44.353,44.3601,44.2597,44.2597,486900.0
2013-06-11 15:40:00,61.69,61.72,61.61,61.71,394700.0,44.2597,44.2812,44.2023,44.274,394700.0
2013-06-11 15:50:00,61.7,61.71,61.63,61.67,500100.0,44.2669,44.274,44.2166,44.2453,500100.0
2013-06-12 09:30:00,61.97,61.97,61.68,61.7,522800.0,44.4606,44.4606,44.2525,44.2669,522800.0
2013-06-12 09:40:00,61.71,61.75,61.46,61.49,469000.0,44.274,44.3027,44.0947,44.1162,469000.0
2013-06-12 09:50:00,61.47,61.57,61.47,61.48,404000.0,44.1019,44.1736,44.1019,44.109,404000.0
2013-06-12 10:00:00,61.48,61.48,61.26,61.37,453200.0,44.109,44.109,43.9512,44.0301,453200.0
2013-06-12 10:10:00,61.37,61.49,61.36,61.41,384800.0,44.0301,44.1162,44.0229,44.0588,384800.0
2013-06-12 10:20:00,61.41,61.55,61.37,61.5,389500.0,44.0588,44.1593,44.0301,44.1234,389500.0
2013-06-12 10:30:00,61.5,61.6,61.46,61.51,739800.0,44.1234,44.1951,44.0947,44.1306,739800.0
2013-06-12 10:40:00,61.5,61.6,61.48,61.56,400800.0,44.1234,44.1951,44.109,44.1664,400800.0
2013-06-12 10:50:00,61.55,61.56,61.41,61.47,418800.0,44.1593,44.1664,44.0588,44.1019,418800.0
2013-06-12 11:00:00,61.48,61.51,61.39,61.46,297500.0,44.109,44.1306,44.0445,44.0947,297500.0
2013-06-12 11:10:00,61.45,61.49,61.38,61.46,217800.0,44.0875,44.1162,44.0373,44.0947,217800.0
2013-06-12 11:20:00,61.46,61.6,61.45,61.56,250600.0,44.0947,44.1951,44.0875,44.1664,250600.0
2013-06-12 11:30:00,61.56,61.69,61.51,61.59,321600.0,44.1664,44.2597,44.1306,44.188,321600.0
2013-06-12 11:40:00,61.6,61.61,61.37,61.43,297600.0,44.1951,44.2023,44.0301,44.0732,297600.0
2013-06-12 11:50:00,61.44,61.51,61.32,61.37,255900.0,44.0803,44.1306,43.9942,44.0301,255900.0
2013-06-12 12:00:00,61.37,61.45,61.32,61.39,281900.0,44.0301,44.0875,43.9942,44.0445,281900.0
2013-06-12 12:10:00,61.38,61.4,61.27,61.32,255600.0,44.0373,44.0516,43.9584,43.9942,255600.0
2013-06-12 12:20:00,61.33,61.34,61.24,61.25,192800.0,44.0014,44.0086,43.9368,43.944,192800.0
2013-06-12 12:30:00,61.25,61.36,61.24,61.27,218700.0,43.944,44.0229,43.9368,43.9584,218700.0
2013-06-12 12:40:00,61.28,61.47,61.23,61.45,265900.0,43.9655,44.1019,43.9297,44.0875,265900.0
2013-06-12 12:50:00,61.45,61.51,61.4,61.5,157400.0,44.0875,44.1306,44.0516,44.1234,157400.0
2013-06-12 13:00:00,61.5,61.61,61.41,61.59,407800.0,44.1234,44.2023,44.0588,44.188,407800.0
2013-06-12 13:10:00,61.6,61.62,61.51,61.56,292300.0,44.1951,44.2095,44.1306,44.1664,292300.0
2013-06-12 13:20:00,61.56,61.58,61.43,61.45,221300.0,44.1664,44.1808,44.0732,44.0875,221300.0
2013-06-12 13:30:00,61.47,61.51,61.43,61.43,120500.0,44.1019,44.1306,44.0732,44.0732,120500.0
2013-06-12 13:40:00,61.43,61.45,61.36,61.44,177200.0,44.0732,44.0875,44.0229,44.0803,177200.0
2013-06-12 13:50:00,61.44,61.48,61.4,61.46,165100.0,44.0803,44.109,44.0516,44.0947,165100.0
2013-06-12 14:00:00,61.45,61.46,61.26,61.35,172900.0,44.0875,44.0947,43.9512,44.0158,172900.0
2013-06-12 14:10:00,61.35,61.36,61.16,61.22,293500.0,44.0158,44.0229,43.8794,43.9225,293500.0
2013-06-12 14:20:00,61.22,61.3,61.22,61.26,143800.0,43.9225,43.9799,43.9225,43.9512,143800.0
2013-06-12 14:30:00,61.25,61.28,61.08,61.11,501900.0,43.944,43.9655,43.822,43.8436,501900.0
2013-06-12 14:40:00,61.11,61.17,61.01,61.01,299200.0,43.8436,43.8866,43.7718,43.7718,299200.0
2013-06-12 14:50:00,61.01,61.15,61.01,61.14,235400.0,43.7718,43.8723,43.7718,43.8651,235400.0
2013-06-12 15:00:00,61.14,61.17,61.06,61.1,318800.0,43.8651,43.8866,43.8077,43.8364,318800.0
2013-06-12 15:10:00,61.09,61.12,61.01,61.01,374600.0,43.8292,43.8507,43.7718,43.7718,374600.0
2013-06-12 15:20:00,61.01,61.14,61.01,61.13,280900.0,43.7718,43.8651,43.7718,43.8579,280900.0
2013-06-12 15:30:00,61.13,61.14,61.02,61.1,293900.0,43.8579,43.8651,43.779,43.8364,293900.0
2013-06-12 15:40:00,61.1,61.23,61.07,61.17,695800.0,43.8364,43.9297,43.8149,43.8866,695800.0
2013-06-12 15:50:00,61.17,61.2,61.1,61.11,609800.0,43.8866,43.9081,43.8364,43.8436,609800.0
2013-06-13 09:30:00,61.22,61.32,60.75,60.93,775000.0,43.9225,43.9942,43.5853,43.7144,775000.0
2013-06-13 09:40:00,60.93,61.1,60.89,61.04,350300.0,43.7144,43.8364,43.6857,43.7934,350300.0
2013-06-13 09:50:00,61.03,61.08,60.85,61.0,327200.0,43.7862,43.822,43.657,43.7647,327200.0
2013-06-13 10:00:00,60.99,61.15,60.97,60.98,350900.0,43.7575,43.8723,43.7431,43.7503,350900.0
2013-06-13 10:10:00,60.98,60.98,60.88,60.92,371300.0,43.7503,43.7503,43.6786,43.7073,371300.0
2013-06-13 10:20:00,60.93,61.02,60.9,60.97,289300.0,43.7144,43.779,43.6929,43.7431,289300.0
2013-06-13 10:30:00,60.98,61.08,60.96,60.97,359800.0,43.7503,43.822,43.736,43.7431,359800.0
2013-06-13 10:40:00,60.96,61.16,60.96,61.15,339300.0,43.736,43.8794,43.736,43.8723,339300.0
2013-06-13 10:50:00,61.14,61.2,61.13,61.18,249900.0,43.8651,43.9081,43.8579,43.8938,249900.0
2013-06-13 11:00:00,61.18,61.25,61.18,61.22,312000.0,43.8938,43.944,43.8938,43.9225,312000.0
2013-06-13 11:10:00,61.23,61.33,61.18,61.29,291100.0,43.9297,44.0014,43.8938,43.9727,291100.0
2013-06-13 11:20:00,61.3,61.32,61.17,61.19,201200.0,43.9799,43.9942,43.8866,43.901,201200.0
2013-06-13 11:30:00,61.19,61.19,61.02,61.17,272300.0,43.901,43.901,43.779,43.8866,272300.0
2013-06-13 11:40:00,61.17,61.25,61.16,61.23,157000.0,43.8866,43.944,43.8794,43.9297,157000.0
2013-06-13 11:50:00,61.24,61.35,61.24,61.32,257600.0,43.9368,44.0158,43.9368,43.9942,257600.0
2013-06-13 12:00:00,61.33,61.5,61.3,61.41,310200.0,44.0014,44.1234,43.9799,44.0588,310200.0
2013-06-13 12:10:00,61.41,61.44,61.37,61.38,187300.0,44.0588,44.0803,44.0301,44.0373,187300.0
2013-06-13 12:20:00,61.38,61.43,61.35,61.43,203100.0,44.0373,44.0732,44.0158,44.0732,203100.0
2013-06-13 12:30:00,61.43,61.51,61.41,61.47,143200.0,44.0732,44.1306,44.0588,44.1019,143200.0
2013-06-13 12:40:00,61.47,61.52,61.46,61.48,112600.0,44.1019,44.1377,44.0947,44.109,112600.0
2013-06-13 12:50:00,61.48,61.55,61.45,61.54,152800.0,44.109,44.1593,44.0875,44.1521,152800.0
2013-06-13 13:00:00,61.55,61.55,61.41,61.42,184500.0,44.1593,44.1593,44.0588,44.066,184500.0
2013-06-13 13:10:00,61.42,61.48,61.4,61.45,86900.0,44.066,44.109,44.0516,44.0875,86900.0
2013-06-13 13:20:00,61.45,61.48,61.43,61.48,147100.0,44.0875,44.109,44.0732,44.109,147100.0
2013-06-13 13:30:00,61.48,61.53,61.44,61.45,144300.0,44.109,44.1449,44.0803,44.0875,144300.0
2013-06-13 13:40:00,61.45,61.51,61.43,61.51,102200.0,44.0875,44.1306,44.0732,44.1306,102200.0
2013-06-13 13:50:00,61.51,61.55,61.5,61.55,139700.0,44.1306,44.1593,44.1234,44.1593,139700.0
2013-06-13 14:00:00,61.55,61.66,61.54,61.65,203700.0,44.1593,44.2382,44.1521,44.231,203700.0
2013-06-13 14:10:00,61.65,61.78,61.63,61.77,305300.0,44.231,44.3243,44.2166,44.3171,305300.0
2013-06-13 14:20:00,61.78,61.88,61.78,61.79,223200.0,44.3243,44.396,44.3243,44.3314,223200.0
2013-06-13 14:30:00,61.79,61.8,61.75,61.79,126600.0,44.3314,44.3386,44.3027,44.3314,126600.0
2013-06-13 14:40:00,61.79,61.84,61.76,61.76,228500.0,44.3314,44.3673,44.3099,44.3099,228500.0
2013-06-13 14:50:00,61.76,61.83,61.71,61.82,184100.0,44.3099,44.3601,44.274,44.353,184100.0
2013-06-13 15:00:00,61.83,61.89,61.8,61.87,249800.0,44.3601,44.4032,44.3386,44.3888,249800.0
2013-06-13 15:10:00,61.87,61.99,61.87,61.89,241100.0,44.3888,44.4749,44.3888,44.4032,241100.0
2013-06-13 15:20:00,61.89,61.92,61.84,61.9,303300.0,44.4032,44.4247,44.3673,44.4104,303300.0
2013-06-13 15:30:00,61.89,61.92,61.81,61.88,405300.0,44.4032,44.4247,44.3458,44.396,405300.0
2013-06-13 15:40:00,61.88,62.12,61.87,62.06,478900.0,44.396,44.5682,44.3888,44.5252,478900.0
2013-06-13 15:50:00,62.06,62.06,61.9,61.97,953600.0,44.5252,44.5252,44.4104,44.4606,953600.0
2013-06-14 09:30:00,61.79,61.9,61.56,61.67,331900.0,44.3314,44.4104,44.1664,44.2453,331900.0
2013-06-14 09:40:00,61.66,61.92,61.64,61.9,294100.0,44.2382,44.4247,44.2238,44.4104,294100.0
2013-06-14 09:50:00,61.89,61.9,61.74,61.85,192500.0,44.4032,44.4104,44.2956,44.3745,192500.0
2013-06-14 10:00:00,61.85,61.93,61.73,61.84,619500.0,44.3745,44.4319,44.2884,44.3673,619500.0
2013-06-14 10:10:00,61.84,61.86,61.75,61.84,198700.0,44.3673,44.3817,44.3027,44.3673,198700.0
2013-06-14 10:20:00,61.84,61.85,61.69,61.75,150700.0,44.3673,44.3745,44.2597,44.3027,150700.0
2013-06-14 10:30:00,61.75,61.81,61.73,61.77,259300.0,44.3027,44.3458,44.2884,44.3171,259300.0
2013-06-14 10:40:00,61.77,61.77,61.61,61.66,251400.0,44.3171,44.3171,44.2023,44.2382,251400.0
2013-06-14 10:50:00,61.66,61.66,61.55,61.61,253500.0,44.2382,44.2382,44.1593,44.2023,253500.0
2013-06-14 11:00:00,61.6,61.7,61.58,61.67,203700.0,44.1951,44.2669,44.1808,44.2453,203700.0
2013-06-14 11:10:00,61.67,61.74,61.67,61.7,132400.0,44.2453,44.2956,44.2453,44.2669,132400.0
2013-06-14 11:20:00,61.7,61.74,61.64,61.65,183700.0,44.2669,44.2956,44.2238,44.231,183700.0
2013-06-14 11:30:00,61.66,61.69,61.58,61.67,168200.0,44.2382,44.2597,44.1808,44.2453,168200.0
2013-06-14 11:40:00,61.66,61.68,61.5,61.52,164700.0,44.2382,44.2525,44.1234,44.1377,164700.0
2013-06-14 11:50:00,61.52,61.69,61.5,61.63,151400.0,44.1377,44.2597,44.1234,44.2166,151400.0
2013-06-14 12:00:00,61.64,61.66,61.53,61.65,158600.0,44.2238,44.2382,44.1449,44.231,158600.0
2013-06-14 12:10:00,61.65,61.73,61.61,61.72,150600.0,44.231,44.2884,44.2023,44.2812,150600.0
2013-06-14 12:20:00,61.72,61.75,61.68,61.69,174100.0,44.2812,44.3027,44.2525,44.2597,174100.0
2013-06-14 12:30:00,61.71,61.77,61.63,61.77,144400.0,44.274,44.3171,44.2166,44.3171,144400.0
2013-06-14 12:40:00,61.77,61.78,61.67,61.68,118100.0,44.3171,44.3243,44.2453,44.2525,118100.0
2013-06-14 12:50:00,61.69,61.73,61.55,61.58,156400.0,44.2597,44.2884,44.1593,44.1808,156400.0
2013-06-14 13:00:00,61.57,61.57,61.48,61.54,166200.0,44.1736,44.1736,44.109,44.1521,166200.0
2013-06-14 13:10:00,61.55,61.63,61.53,61.59,105900.0,44.1593,44.2166,44.1449,44.188,105900.0
2013-06-14 13:20:00,61.59,61.62,61.49,61.49,113900.0,44.188,44.2095,44.1162,44.1162,113900.0
2013-06-14 13:30:00,61.5,61.52,61.43,61.45,225300.0,44.1234,44.1377,44.0732,44.0875,225300.0
2013-06-14 13:40:00,61.46,61.55,61.45,61.55,100600.0,44.0947,44.1593,44.0875,44.1593,100600.0
2013-06-14 13:50:00,61.55,61.6,61.51,61.52,166900.0,44.1593,44.1951,44.1306,44.1377,166900.0
2013-06-14 14:00:00,61.52,61.57,61.44,61.57,167100.0,44.1377,44.1736,44.0803,44.1736,167100.0
2013-06-14 14:10:00,61.56,61.57,61.52,61.57,147600.0,44.1664,44.1736,44.1377,44.1736,147600.0
2013-06-14 14:20:00,61.57,61.7,61.55,61.66,166300.0,44.1736,44.2669,44.1593,44.2382,166300.0
2013-06-14 14:30:00,61.66,61.68,61.61,61.67,134200.0,44.2382,44.2525,44.2023,44.2453,134200.0
2013-06-14 14:40:00,61.67,61.68,61.61,61.65,120500.0,44.2453,44.2525,44.2023,44.231,120500.0
2013-06-14 14:50:00,61.64,61.65,61.55,61.6,169000.0,44.2238,44.231,44.1593,44.1951,169000.0
2013-06-14 15:00:00,61.61,61.67,61.59,61.59,194000.0,44.2023,44.2453,44.188,44.188,194000.0
2013-06-14 15:10:00,61.6,61.71,61.58,61.68,321400.0,44.1951,44.274,44.1808,44.2525,321400.0
2013-06-14 15:20:00,61.68,61.71,61.61,61.61,151600.0,44.2525,44.274,44.2023,44.2023,151600.0
2013-06-14 15:30:00,61.62,61.67,61.56,61.59,210600.0,44.2095,44.2453,44.1664,44.188,210600.0
2013-06-14 15:40:00,61.59,61.6,61.46,61.52,351300.0,44.188,44.1951,44.0947,44.1377,351300.0
2013-06-14 15:50:00,61.52,61.52,61.34,61.39,1072500.0,44.1377,44.1377,44.0086,44.0445,1072500.0
2013-06-17 09:30:00,61.61,61.83,61.6,61.77,553500.0,44.2023,44.3601,44.1951,44.3171,553500.0
2013-06-17 09:40:00,61.77,61.81,61.52,61.55,646900.0,44.3171,44.3458,44.1377,44.1593,646900.0
2013-06-17 09:50:00,61.54,61.63,61.49,61.59,366800.0,44.1521,44.2166,44.1162,44.188,366800.0
2013-06-17 10:00:00,61.6,61.71,61.59,61.67,1076900.0,44.1951,44.274,44.188,44.2453,1076900.0
2013-06-17 10:10:00,61.67,61.73,61.65,61.72,325800.0,44.2453,44.2884,44.231,44.2812,325800.0
2013-06-17 10:20:00,61.72,61.75,61.69,61.72,357700.0,44.2812,44.3027,44.2597,44.2812,357700.0
2013-06-17 10:30:00,61.73,61.76,61.7,61.75,290500.0,44.2884,44.3099,44.2669,44.3027,290500.0
2013-06-17 10:40:00,61.74,61.97,61.69,61.88,502400.0,44.2956,44.4606,44.2597,44.396,502400.0
2013-06-17 10:50:00,61.86,61.94,61.83,61.93,236800.0,44.3817,44.4391,44.3601,44.4319,236800.0
2013-06-17 11:00:00,61.93,62.0,61.91,62.0,243200.0,44.4319,44.4821,44.4175,44.4821,243200.0
2013-06-17 11:10:00,62.0,62.12,61.98,62.07,229800.0,44.4821,44.5682,44.4678,44.5323,229800.0
2013-06-17 11:20:00,62.08,62.13,62.07,62.1,153900.0,44.5395,44.5754,44.5323,44.5539,153900.0
2013-06-17 11:30:00,62.09,62.14,62.08,62.14,224800.0,44.5467,44.5826,44.5395,44.5826,224800.0
2013-06-17 11:40:00,62.14,62.19,62.13,62.17,162000.0,44.5826,44.6184,44.5754,44.6041,162000.0
2013-06-17 11:50:00,62.17,62.18,62.11,62.13,128800.0,44.6041,44.6112,44.561,44.5754,128800.0
2013-06-17 12:00:00,62.13,62.18,62.12,62.12,155500.0,44.5754,44.6112,44.5682,44.5682,155500.0
2013-06-17 12:10:00,62.12,62.14,62.09,62.14,141300.0,44.5682,44.5826,44.5467,44.5826,141300.0
2013-06-17 12:20:00,62.14,62.19,62.13,62.16,92800.0,44.5826,44.6184,44.5754,44.5969,92800.0
2013-06-17 12:30:00,62.16,62.19,62.15,62.15,73200.0,44.5969,44.6184,44.5897,44.5897,73200.0
2013-06-17 12:40:00,62.16,62.2,62.15,62.19,93700.0,44.5969,44.6256,44.5897,44.6184,93700.0
2013-06-17 12:50:00,62.18,62.25,62.17,62.24,151300.0,44.6112,44.6615,44.6041,44.6543,151300.0
2013-06-17 13:00:00,62.24,62.3,62.23,62.28,256700.0,44.6543,44.6973,44.6471,44.683,256700.0
2013-06-17 13:10:00,62.29,62.35,62.28,62.35,144900.0,44.6902,44.7332,44.683,44.7332,144900.0
2013-06-17 13:20:00,62.35,62.35,62.27,62.29,271000.0,44.7332,44.7332,44.6758,44.6902,271000.0
2013-06-17 13:30:00,62.29,62.29,62.23,62.24,100500.0,44.6902,44.6902,44.6471,44.6543,100500.0
2013-06-17 13:40:00,62.23,62.32,62.23,62.31,120300.0,44.6471,44.7117,44.6471,44.7045,120300.0
2013-06-17 13:50:00,62.31,62.31,62.22,62.25,174800.0,44.7045,44.7045,44.6399,44.6615,174800.0
2013-06-17 14:00:00,62.25,62.32,62.11,62.17,245100.0,44.6615,44.7117,44.561,44.6041,245100.0
2013-06-17 14:10:00,62.17,62.18,62.05,62.11,251100.0,44.6041,44.6112,44.518,44.561,251100.0
2013-06-17 14:20:00,62.11,62.15,61.91,62.01,470300.0,44.561,44.5897,44.4175,44.4893,470300.0
2013-06-17 14:30:00,62.01,62.1,61.93,62.08,545600.0,44.4893,44.5539,44.4319,44.5395,545600.0
2013-06-17 14:40:00,62.08,62.1,61.79,61.81,390900.0,44.5395,44.5539,44.3314,44.3458,390900.0
2013-06-17 14:50:00,61.81,61.87,61.71,61.8,363900.0,44.3458,44.3888,44.274,44.3386,363900.0
2013-06-17 15:00:00,61.8,61.93,61.75,61.92,207700.0,44.3386,44.4319,44.3027,44.4247,207700.0
2013-06-17 15:10:00,61.92,61.92,61.78,61.86,240700.0,44.4247,44.4247,44.3243,44.3817,240700.0
2013-06-17 15:20:00,61.86,61.89,61.77,61.89,234900.0,44.3817,44.4032,44.3171,44.4032,234900.0
2013-06-17 15:30:00,61.9,62.06,61.87,61.99,435100.0,44.4104,44.5252,44.3888,44.4749,435100.0
2013-06-17 15:40:00,61.98,62.04,61.9,61.99,571400.0,44.4678,44.5108,44.4104,44.4749,571400.0
2013-06-17 15:50:00,61.99,62.1,61.9,62.08,837400.0,44.4749,44.5539,44.4104,44.5395,837400.0
2013-06-18 09:30:00,62.29,62.32,62.01,62.17,439200.0,44.6902,44.7117,44.4893,44.6041,439200.0
2013-06-18 09:40:00,62.17,62.26,62.02,62.2,293600.0,44.6041,44.6686,44.4965,44.6256,293600.0
2013-06-18 09:50:00,62.2,62.27,62.18,62.19,203000.0,44.6256,44.6758,44.6112,44.6184,203000.0
2013-06-18 10:00:00,62.2,62.29,62.19,62.23,279400.0,44.6256,44.6902,44.6184,44.6471,279400.0
2013-06-18 10:10:00,62.23,62.37,62.21,62.35,258900.0,44.6471,44.7476,44.6328,44.7332,258900.0
2013-06-18 10:20:00,62.35,62.37,62.31,62.37,258400.0,44.7332,44.7476,44.7045,44.7476,258400.0
2013-06-18 10:30:00,62.37,62.6,62.37,62.6,338000.0,44.7476,44.9126,44.7476,44.9126,338000.0
2013-06-18 10:40:00,62.59,62.64,62.48,62.53,348900.0,44.9054,44.9413,44.8265,44.8624,348900.0
2013-06-18 10:50:00,62.53,62.58,62.45,62.45,287700.0,44.8624,44.8982,44.805,44.805,287700.0
2013-06-18 11:00:00,62.45,62.46,62.35,62.39,251200.0,44.805,44.8121,44.7332,44.7619,251200.0
2013-06-18 11:10:00,62.39,62.44,62.32,62.33,209300.0,44.7619,44.7978,44.7117,44.7189,209300.0
2013-06-18 11:20:00,62.33,62.5,62.29,62.49,437000.0,44.7189,44.8408,44.6902,44.8337,437000.0
2013-06-18 11:30:00,62.49,62.55,62.4,62.41,326600.0,44.8337,44.8767,44.7691,44.7763,326600.0
2013-06-18 11:40:00,62.4,62.45,62.35,62.35,164000.0,44.7691,44.805,44.7332,44.7332,164000.0
2013-06-18 11:50:00,62.35,62.35,62.28,62.3,223300.0,44.7332,44.7332,44.683,44.6973,223300.0
2013-06-18 12:00:00,62.3,62.36,62.29,62.33,202100.0,44.6973,44.7404,44.6902,44.7189,202100.0
2013-06-18 12:10:00,62.34,62.38,62.32,62.38,92600.0,44.726,44.7547,44.7117,44.7547,92600.0
2013-06-18 12:20:00,62.38,62.4,62.32,62.38,160500.0,44.7547,44.7691,44.7117,44.7547,160500.0
2013-06-18 12:30:00,62.38,62.42,62.34,62.38,248300.0,44.7547,44.7834,44.726,44.7547,248300.0
2013-06-18 12:40:00,62.38,62.49,62.38,62.42,215500.0,44.7547,44.8337,44.7547,44.7834,215500.0
2013-06-18 12:50:00,62.42,62.5,62.38,62.48,179300.0,44.7834,44.8408,44.7547,44.8265,179300.0
2013-06-18 13:00:00,62.48,62.5,62.42,62.44,156600.0,44.8265,44.8408,44.7834,44.7978,156600.0
2013-06-18 13:10:00,62.44,62.56,62.44,62.55,118500.0,44.7978,44.8839,44.7978,44.8767,118500.0
2013-06-18 13:20:00,62.56,62.58,62.47,62.56,194800.0,44.8839,44.8982,44.8193,44.8839,194800.0
2013-06-18 13:30:00,62.56,62.6,62.52,62.56,102800.0,44.8839,44.9126,44.8552,44.8839,102800.0
2013-06-18 13:40:00,62.55,62.7,62.55,62.66,271700.0,44.8767,44.9843,44.8767,44.9556,271700.0
2013-06-18 13:50:00,62.66,62.68,62.57,62.6,109800.0,44.9556,44.97,44.8911,44.9126,109800.0
2013-06-18 14:00:00,62.6,62.68,62.52,62.68,144300.0,44.9126,44.97,44.8552,44.97,144300.0
2013-06-18 14:10:00,62.67,62.73,62.59,62.61,214100.0,44.9628,45.0058,44.9054,44.9198,214100.0
2013-06-18 14:20:00,62.61,62.67,62.57,62.59,132900.0,44.9198,44.9628,44.8911,44.9054,132900.0
2013-06-18 14:30:00,62.58,62.63,62.58,62.58,99100.0,44.8982,44.9341,44.8982,44.8982,99100.0
2013-06-18 14:40:00,62.58,62.7,62.57,62.67,151700.0,44.8982,44.9843,44.8911,44.9628,151700.0
2013-06-18 14:50:00,62.67,62.68,62.59,62.63,180200.0,44.9628,44.97,44.9054,44.9341,180200.0
2013-06-18 15:00:00,62.62,62.62,62.45,62.46,173200.0,44.9269,44.9269,44.805,44.8121,173200.0
2013-06-18 15:10:00,62.45,62.47,62.31,62.37,361600.0,44.805,44.8193,44.7045,44.7476,361600.0
2013-06-18 15:20:00,62.36,62.5,62.35,62.5,230700.0,44.7404,44.8408,44.7332,44.8408,230700.0
2013-06-18 15:30:00,62.5,62.51,62.41,62.42,177100.0,44.8408,44.848,44.7763,44.7834,177100.0
2013-06-18 15:40:00,62.42,62.48,62.31,62.37,545300.0,44.7834,44.8265,44.7045,44.7476,545300.0
2013-06-18 15:50:00,62.36,62.39,62.3,62.39,544100.0,44.7404,44.7619,44.6973,44.7619,544100.0
2013-06-19 09:30:00,62.63,62.8,62.39,62.71,477900.0,44.9341,45.0561,44.7619,44.9915,477900.0
2013-06-19 09:40:00,62.72,62.75,62.66,62.69,222400.0,44.9987,45.0202,44.9556,44.9771,222400.0
2013-06-19 09:50:00,62.68,62.71,62.56,62.61,220000.0,44.97,44.9915,44.8839,44.9198,220000.0
2013-06-19 10:00:00,62.61,62.69,62.51,62.51,373600.0,44.9198,44.9771,44.848,44.848,373600.0
2013-06-19 10:10:00,62.52,62.59,62.51,62.55,175300.0,44.8552,44.9054,44.848,44.8767,175300.0
2013-06-19 10:20:00,62.55,62.65,62.48,62.63,296200.0,44.8767,44.9485,44.8265,44.9341,296200.0
2013-06-19 10:30:00,62.62,62.63,62.52,62.56,151100.0,44.9269,44.9341,44.8552,44.8839,151100.0
2013-06-19 10:40:00,62.56,62.63,62.51,62.53,183500.0,44.8839,44.9341,44.848,44.8624,183500.0
2013-06-19 10:50:00,62.54,62.57,62.42,62.49,157800.0,44.8695,44.8911,44.7834,44.8337,157800.0
2013-06-19 11:00:00,62.49,62.61,62.44,62.58,268300.0,44.8337,44.9198,44.7978,44.8982,268300.0
2013-06-19 11:10:00,62.58,62.75,62.58,62.74,159500.0,44.8982,45.0202,44.8982,45.013,159500.0
2013-06-19 11:20:00,62.74,62.75,62.63,62.71,102900.0,45.013,45.0202,44.9341,44.9915,102900.0
2013-06-19 11:30:00,62.69,62.71,62.61,62.64,141100.0,44.9771,44.9915,44.9198,44.9413,141100.0
2013-06-19 11:40:00,62.65,62.69,62.47,62.47,231500.0,44.9485,44.9771,44.8193,44.8193,231500.0
2013-06-19 11:50:00,62.47,62.57,62.47,62.49,243100.0,44.8193,44.8911,44.8193,44.8337,243100.0
2013-06-19 12:00:00,62.5,62.51,62.38,62.39,119200.0,44.8408,44.848,44.7547,44.7619,119200.0
2013-06-19 12:10:00,62.39,62.42,62.36,62.36,172200.0,44.7619,44.7834,44.7404,44.7404,172200.0
2013-06-19 12:20:00,62.37,62.41,62.29,62.32,168700.0,44.7476,44.7763,44.6902,44.7117,168700.0
2013-06-19 12:30:00,62.32,62.37,62.28,62.37,108300.0,44.7117,44.7476,44.683,44.7476,108300.0
2013-06-19 12:40:00,62.37,62.46,62.36,62.45,218900.0,44.7476,44.8121,44.7404,44.805,218900.0
2013-06-19 12:50:00,62.46,62.48,62.42,62.48,108300.0,44.8121,44.8265,44.7834,44.8265,108300.0
2013-06-19 13:00:00,62.48,62.49,62.39,62.41,158900.0,44.8265,44.8337,44.7619,44.7763,158900.0
2013-06-19 13:10:00,62.42,62.45,62.4,62.42,91800.0,44.7834,44.805,44.7691,44.7834,91800.0
2013-06-19 13:20:00,62.41,62.44,62.37,62.42,134000.0,44.7763,44.7978,44.7476,44.7834,134000.0
2013-06-19 13:30:00,62.41,62.42,62.38,62.4,70900.0,44.7763,44.7834,44.7547,44.7691,70900.0
2013-06-19 13:40:00,62.41,62.41,62.31,62.32,129900.0,44.7763,44.7763,44.7045,44.7117,129900.0
2013-06-19 13:50:00,62.33,62.46,62.33,62.46,135000.0,44.7189,44.8121,44.7189,44.8121,135000.0
2013-06-19 14:00:00,62.46,62.48,62.1,62.23,333100.0,44.8121,44.8265,44.5539,44.6471,333100.0
2013-06-19 14:10:00,62.23,62.43,62.17,62.35,420400.0,44.6471,44.7906,44.6041,44.7332,420400.0
2013-06-19 14:20:00,62.34,62.36,62.19,62.29,208800.0,44.726,44.7404,44.6184,44.6902,208800.0
2013-06-19 14:30:00,62.3,62.46,62.12,62.27,686200.0,44.6973,44.8121,44.5682,44.6758,686200.0
2013-06-19 14:40:00,62.28,62.43,62.11,62.2,453900.0,44.683,44.7906,44.561,44.6256,453900.0
2013-06-19 14:50:00,62.19,62.22,61.83,61.88,667000.0,44.6184,44.6399,44.3601,44.396,667000.0
2013-06-19 15:00:00,61.88,62.07,61.83,62.01,353200.0,44.396,44.5323,44.3601,44.4893,353200.0
2013-06-19 15:10:00,62.02,62.12,61.92,61.96,330400.0,44.4965,44.5682,44.4247,44.4534,330400.0
2013-06-19 15:20:00,61.96,62.2,61.94,62.15,282400.0,44.4534,44.6256,44.4391,44.5897,282400.0
2013-06-19 15:30:00,62.16,62.19,62.06,62.1,249000.0,44.5969,44.6184,44.5252,44.5539,249000.0
2013-06-19 15:40:00,62.1,62.12,61.84,61.91,463700.0,44.5539,44.5682,44.3673,44.4175,463700.0
2013-06-19 15:50:00,61.91,62.01,61.84,61.91,1090200.0,44.4175,44.4893,44.3673,44.4175,1090200.0
2013-06-20 09:30:00,61.4,61.75,61.3,61.55,476900.0,44.0516,44.3027,43.9799,44.1593,476900.0
2013-06-20 09:40:00,61.55,61.84,61.48,61.82,276200.0,44.1593,44.3673,44.109,44.353,276200.0
2013-06-20 09:50:00,61.83,61.86,61.68,61.71,290500.0,44.3601,44.3817,44.2525,44.274,290500.0
2013-06-20 10:00:00,61.71,61.79,61.58,61.68,416000.0,44.274,44.3314,44.1808,44.2525,416000.0
2013-06-20 10:10:00,61.69,61.69,61.46,61.48,452200.0,44.2597,44.2597,44.0947,44.109,452200.0
2013-06-20 10:20:00,61.48,61.51,61.4,61.41,379300.0,44.109,44.1306,44.0516,44.0588,379300.0
2013-06-20 10:30:00,61.42,61.45,61.38,61.42,330900.0,44.066,44.0875,44.0373,44.066,330900.0
2013-06-20 10:40:00,61.41,61.51,61.35,61.44,311500.0,44.0588,44.1306,44.0158,44.0803,311500.0
2013-06-20 10:50:00,61.44,61.48,61.31,61.31,318800.0,44.0803,44.109,43.9871,43.9871,318800.0
2013-06-20 11:00:00,61.32,61.34,60.99,61.0,438300.0,43.9942,44.0086,43.7575,43.7647,438300.0
2013-06-20 11:10:00,61.01,61.2,60.99,61.1,238700.0,43.7718,43.9081,43.7575,43.8364,238700.0
2013-06-20 11:20:00,61.11,61.31,61.11,61.27,215900.0,43.8436,43.9871,43.8436,43.9584,215900.0
2013-06-20 11:30:00,61.26,61.33,61.2,61.31,247400.0,43.9512,44.0014,43.9081,43.9871,247400.0
2013-06-20 11:40:00,61.31,61.31,61.1,61.12,223500.0,43.9871,43.9871,43.8364,43.8507,223500.0
2013-06-20 11:50:00,61.12,61.19,61.07,61.09,207000.0,43.8507,43.901,43.8149,43.8292,207000.0
2013-06-20 12:00:00,61.08,61.21,61.08,61.15,185500.0,43.822,43.9153,43.822,43.8723,185500.0
2013-06-20 12:10:00,61.16,61.27,61.15,61.21,186600.0,43.8794,43.9584,43.8723,43.9153,186600.0
2013-06-20 12:20:00,61.22,61.27,61.2,61.24,105600.0,43.9225,43.9584,43.9081,43.9368,105600.0
2013-06-20 12:30:00,61.23,61.32,61.12,61.12,195200.0,43.9297,43.9942,43.8507,43.8507,195200.0
2013-06-20 12:40:00,61.12,61.16,61.08,61.08,132900.0,43.8507,43.8794,43.822,43.822,132900.0
2013-06-20 12:50:00,61.08,61.1,61.0,61.01,154200.0,43.822,43.8364,43.7647,43.7718,154200.0
2013-06-20 13:00:00,61.01,61.08,61.0,61.07,191500.0,43.7718,43.822,43.7647,43.8149,191500.0
2013-06-20 13:10:00,61.07,61.08,60.89,60.91,228000.0,43.8149,43.822,43.6857,43.7001,228000.0
2013-06-20 13:20:00,60.91,61.02,60.89,61.0,173300.0,43.7001,43.779,43.6857,43.7647,173300.0
2013-06-20 13:30:00,60.99,61.05,60.93,60.95,247200.0,43.7575,43.8005,43.7144,43.7288,247200.0
2013-06-20 13:40:00,60.96,61.09,60.93,61.07,282600.0,43.736,43.8292,43.7144,43.8149,282600.0
2013-06-20 13:50:00,61.06,61.08,60.99,61.05,159000.0,43.8077,43.822,43.7575,43.8005,159000.0
2013-06-20 14:00:00,61.05,61.11,60.96,61.0,196000.0,43.8005,43.8436,43.736,43.7647,196000.0
2013-06-20 14:10:00,61.0,61.03,60.93,60.98,261800.0,43.7647,43.7862,43.7144,43.7503,261800.0
2013-06-20 14:20:00,60.98,61.02,60.82,60.93,591200.0,43.7503,43.779,43.6355,43.7144,591200.0
2013-06-20 14:30:00,60.92,61.03,60.9,61.01,376700.0,43.7073,43.7862,43.6929,43.7718,376700.0
2013-06-20 14:40:00,61.01,61.08,61.0,61.02,149100.0,43.7718,43.822,43.7647,43.779,149100.0
2013-06-20 14:50:00,61.02,61.02,60.93,60.95,403600.0,43.779,43.779,43.7144,43.7288,403600.0
2013-06-20 15:00:00,60.96,61.05,60.91,61.04,335400.0,43.736,43.8005,43.7001,43.7934,335400.0
2013-06-20 15:10:00,61.04,61.05,60.79,60.79,580300.0,43.7934,43.8005,43.614,43.614,580300.0
2013-06-20 15:20:00,60.78,60.81,60.74,60.81,500100.0,43.6068,43.6283,43.5781,43.6283,500100.0
2013-06-20 15:30:00,60.8,60.82,60.68,60.69,413600.0,43.6212,43.6355,43.5351,43.5422,413600.0
2013-06-20 15:40:00,60.68,60.84,60.67,60.82,654700.0,43.5351,43.6499,43.5279,43.6355,654700.0
2013-06-20 15:50:00,60.83,61.06,60.82,60.88,1293900.0,43.6427,43.8077,43.6355,43.6786,1293900.0
2013-06-21 09:30:00,60.93,61.05,60.41,60.66,4967600.0,43.7144,43.8005,43.3414,43.5207,4967600.0
2013-06-21 09:40:00,60.65,60.8,60.5,60.76,617900.0,43.5135,43.6212,43.4059,43.5925,617900.0
2013-06-21 09:50:00,60.75,60.76,60.64,60.65,370900.0,43.5853,43.5925,43.5064,43.5135,370900.0
2013-06-21 10:00:00,60.66,60.74,60.6,60.63,416600.0,43.5207,43.5781,43.4777,43.4992,416600.0
2013-06-21 10:10:00,60.63,60.64,60.53,60.58,289200.0,43.4992,43.5064,43.4275,43.4633,289200.0
2013-06-21 10:20:00,60.58,60.6,60.54,60.58,269800.0,43.4633,43.4777,43.4346,43.4633,269800.0
2013-06-21 10:30:00,60.58,60.62,60.5,60.51,429200.0,43.4633,43.492,43.4059,43.4131,429200.0
2013-06-21 10:40:00,60.51,60.61,60.46,60.56,534600.0,43.4131,43.4848,43.3772,43.449,534600.0
2013-06-21 10:50:00,60.56,60.74,60.55,60.62,285100.0,43.449,43.5781,43.4418,43.492,285100.0
2013-06-21 11:00:00,60.62,60.65,60.48,60.49,433400.0,43.492,43.5135,43.3916,43.3988,433400.0
2013-06-21 11:10:00,60.5,60.54,60.39,60.51,345200.0,43.4059,43.4346,43.327,43.4131,345200.0
2013-06-21 11:20:00,60.51,60.52,60.22,60.28,319200.0,43.4131,43.4203,43.205,43.2481,319200.0
2013-06-21 11:30:00,60.28,60.41,60.22,60.33,389300.0,43.2481,43.3414,43.205,43.284,389300.0
2013-06-21 11:40:00,60.33,60.41,60.28,60.36,211200.0,43.284,43.3414,43.2481,43.3055,211200.0
2013-06-21 11:50:00,60.37,60.39,60.27,60.31,245300.0,43.3127,43.327,43.2409,43.2696,245300.0
2013-06-21 12:00:00,60.32,60.46,60.32,60.4,221200.0,43.2768,43.3772,43.2768,43.3342,221200.0
2013-06-21 12:10:00,60.4,60.46,60.38,60.4,219700.0,43.3342,43.3772,43.3198,43.3342,219700.0
2013-06-21 12:20:00,60.41,60.44,60.35,60.38,175700.0,43.3414,43.3629,43.2983,43.3198,175700.0
2013-06-21 12:30:00,60.37,60.4,60.27,60.28,242300.0,43.3127,43.3342,43.2409,43.2481,242300.0
2013-06-21 12:40:00,60.28,60.58,60.23,60.54,408300.0,43.2481,43.4633,43.2122,43.4346,408300.0
2013-06-21 12:50:00,60.54,60.66,60.45,60.66,282600.0,43.4346,43.5207,43.3701,43.5207,282600.0
2013-06-21 13:00:00,60.66,60.81,60.61,60.78,352300.0,43.5207,43.6283,43.4848,43.6068,352300.0
2013-06-21 13:10:00,60.78,60.87,60.76,60.81,236800.0,43.6068,43.6714,43.5925,43.6283,236800.0
2013-06-21 13:20:00,60.82,60.82,60.66,60.73,154700.0,43.6355,43.6355,43.5207,43.5709,154700.0
2013-06-21 13:30:00,60.73,60.83,60.68,60.72,197700.0,43.5709,43.6427,43.5351,43.5638,197700.0
2013-06-21 13:40:00,60.72,60.76,60.59,60.61,220800.0,43.5638,43.5925,43.4705,43.4848,220800.0
2013-06-21 13:50:00,60.6,60.63,60.43,60.46,202700.0,43.4777,43.4992,43.3557,43.3772,202700.0
2013-06-21 14:00:00,60.47,60.51,60.4,60.51,243200.0,43.3844,43.4131,43.3342,43.4131,243200.0
2013-06-21 14:10:00,60.51,60.63,60.51,60.6,190900.0,43.4131,43.4992,43.4131,43.4777,190900.0
2013-06-21 14:20:00,60.6,60.63,60.52,60.6,241900.0,43.4777,43.4992,43.4203,43.4777,241900.0
2013-06-21 14:30:00,60.6,60.66,60.54,60.65,345500.0,43.4777,43.5207,43.4346,43.5135,345500.0
2013-06-21 14:40:00,60.65,60.65,60.54,60.61,235600.0,43.5135,43.5135,43.4346,43.4848,235600.0
2013-06-21 14:50:00,60.61,60.67,60.57,60.67,220000.0,43.4848,43.5279,43.4561,43.5279,220000.0
2013-06-21 15:00:00,60.67,60.74,60.64,60.7,357600.0,43.5279,43.5781,43.5064,43.5494,357600.0
2013-06-21 15:10:00,60.7,60.76,60.65,60.67,312100.0,43.5494,43.5925,43.5135,43.5279,312100.0
2013-06-21 15:20:00,60.67,60.75,60.61,60.65,384700.0,43.5279,43.5853,43.4848,43.5135,384700.0
2013-06-21 15:30:00,60.66,60.73,60.66,60.69,505200.0,43.5207,43.5709,43.5207,43.5422,505200.0
2013-06-21 15:40:00,60.69,60.69,60.54,60.66,540300.0,43.5422,43.5422,43.4346,43.5207,540300.0
2013-06-21 15:50:00,60.66,60.7,60.55,60.68,1198200.0,43.5207,43.5494,43.4418,43.5351,1198200.0
2013-06-24 09:30:00,60.0,60.03,59.57,59.9,868400.0,43.0472,43.0687,42.7387,42.9755,868400.0
2013-06-24 09:40:00,59.9,60.0,59.86,59.89,394100.0,42.9755,43.0472,42.9468,42.9683,394100.0
2013-06-24 09:50:00,59.89,59.9,59.47,59.51,812300.0,42.9683,42.9755,42.667,42.6956,812300.0
2013-06-24 10:00:00,59.51,59.56,59.48,59.5,894400.0,42.6956,42.7315,42.6741,42.6885,894400.0
2013-06-24 10:10:00,59.5,59.87,59.48,59.87,731100.0,42.6885,42.9539,42.6741,42.9539,731100.0
2013-06-24 10:20:00,59.87,59.87,59.59,59.64,453900.0,42.9539,42.9539,42.753,42.7889,453900.0
2013-06-24 10:30:00,59.65,59.7,59.57,59.67,533800.0,42.7961,42.832,42.7387,42.8104,533800.0
2013-06-24 10:40:00,59.67,59.84,59.65,59.77,394700.0,42.8104,42.9324,42.7961,42.8822,394700.0
2013-06-24 10:50:00,59.78,59.83,59.69,59.69,292200.0,42.8894,42.9252,42.8248,42.8248,292200.0
2013-06-24 11:00:00,59.72,59.91,59.68,59.91,360300.0,42.8463,42.9826,42.8176,42.9826,360300.0
2013-06-24 11:10:00,59.9,59.94,59.8,59.8,286300.0,42.9755,43.0042,42.9037,42.9037,286300.0
2013-06-24 11:20:00,59.8,59.8,59.54,59.55,526000.0,42.9037,42.9037,42.7172,42.7243,526000.0
2013-06-24 11:30:00,59.55,59.77,59.55,59.76,304000.0,42.7243,42.8822,42.7243,42.875,304000.0
2013-06-24 11:40:00,59.76,59.85,59.67,59.7,224700.0,42.875,42.9396,42.8104,42.832,224700.0
2013-06-24 11:50:00,59.7,59.77,59.6,59.6,356000.0,42.832,42.8822,42.7602,42.7602,356000.0
2013-06-24 12:00:00,59.6,59.68,59.5,59.57,475900.0,42.7602,42.8176,42.6885,42.7387,475900.0
2013-06-24 12:10:00,59.57,59.61,59.46,59.53,594000.0,42.7387,42.7674,42.6598,42.71,594000.0
2013-06-24 12:20:00,59.53,59.7,59.48,59.65,534100.0,42.71,42.832,42.6741,42.7961,534100.0
2013-06-24 12:30:00,59.66,59.84,59.65,59.72,352700.0,42.8033,42.9324,42.7961,42.8463,352700.0
2013-06-24 12:40:00,59.72,59.79,59.68,59.72,205800.0,42.8463,42.8965,42.8176,42.8463,205800.0
2013-06-24 12:50:00,59.72,59.83,59.68,59.8,164000.0,42.8463,42.9252,42.8176,42.9037,164000.0
2013-06-24 13:00:00,59.8,59.9,59.69,59.72,278600.0,42.9037,42.9755,42.8248,42.8463,278600.0
2013-06-24 13:10:00,59.72,59.89,59.7,59.78,258500.0,42.8463,42.9683,42.832,42.8894,258500.0
2013-06-24 13:20:00,59.8,59.83,59.67,59.74,351200.0,42.9037,42.9252,42.8104,42.8607,351200.0
2013-06-24 13:30:00,59.73,59.79,59.7,59.76,166700.0,42.8535,42.8965,42.832,42.875,166700.0
2013-06-24 13:40:00,59.77,59.89,59.75,59.81,230400.0,42.8822,42.9683,42.8678,42.9109,230400.0
2013-06-24 13:50:00,59.8,59.81,59.71,59.74,264300.0,42.9037,42.9109,42.8391,42.8607,264300.0
2013-06-24 14:00:00,59.75,59.91,59.71,59.91,300300.0,42.8678,42.9826,42.8391,42.9826,300300.0
2013-06-24 14:10:00,59.91,60.0,59.91,59.99,279100.0,42.9826,43.0472,42.9826,43.04,279100.0
2013-06-24 14:20:00,59.99,60.08,59.94,60.05,414800.0,43.04,43.1046,43.0042,43.0831,414800.0
2013-06-24 14:30:00,60.05,60.19,60.04,60.19,241500.0,43.0831,43.1835,43.0759,43.1835,241500.0
2013-06-24 14:40:00,60.19,60.2,60.08,60.17,285000.0,43.1835,43.1907,43.1046,43.1692,285000.0
2013-06-24 14:50:00,60.17,60.21,59.99,60.04,309700.0,43.1692,43.1979,43.04,43.0759,309700.0
2013-06-24 15:00:00,60.02,60.18,60.0,60.11,257800.0,43.0615,43.1763,43.0472,43.1261,257800.0
2013-06-24 15:10:00,60.1,60.12,59.93,59.98,440800.0,43.1189,43.1333,42.997,43.0329,440800.0
2013-06-24 15:20:00,59.97,60.1,59.94,59.96,457800.0,43.0257,43.1189,43.0042,43.0185,457800.0
2013-06-24 15:30:00,59.97,60.06,59.93,60.06,475600.0,43.0257,43.0902,42.997,43.0902,475600.0
2013-06-24 15:40:00,60.05,60.06,59.89,59.96,550700.0,43.0831,43.0902,42.9683,43.0185,550700.0
2013-06-24 15:50:00,59.97,60.08,59.88,59.88,992500.0,43.0257,43.1046,42.9611,42.9611,992500.0
2013-06-25 09:30:00,60.42,60.7,60.37,60.68,932900.0,43.3485,43.5494,43.3127,43.5351,932900.0
2013-06-25 09:40:00,60.67,60.78,60.63,60.65,443600.0,43.5279,43.6068,43.4992,43.5135,443600.0
2013-06-25 09:50:00,60.65,60.73,60.6,60.64,332100.0,43.5135,43.5709,43.4777,43.5064,332100.0
2013-06-25 10:00:00,60.64,60.71,60.51,60.6,562400.0,43.5064,43.5566,43.4131,43.4777,562400.0
2013-06-25 10:10:00,60.58,60.6,60.42,60.51,641900.0,43.4633,43.4777,43.3485,43.4131,641900.0
2013-06-25 10:20:00,60.5,60.68,60.49,60.67,395100.0,43.4059,43.5351,43.3988,43.5279,395100.0
2013-06-25 10:30:00,60.67,60.82,60.65,60.81,495600.0,43.5279,43.6355,43.5135,43.6283,495600.0
2013-06-25 10:40:00,60.81,60.99,60.78,60.98,350700.0,43.6283,43.7575,43.6068,43.7503,350700.0
2013-06-25 10:50:00,60.98,61.03,60.86,60.89,360400.0,43.7503,43.7862,43.6642,43.6857,360400.0
2013-06-25 11:00:00,60.9,60.96,60.83,60.95,287100.0,43.6929,43.736,43.6427,43.7288,287100.0
2013-06-25 11:10:00,60.95,60.96,60.85,60.87,200900.0,43.7288,43.736,43.657,43.6714,200900.0
2013-06-25 11:20:00,60.87,60.88,60.82,60.86,278400.0,43.6714,43.6786,43.6355,43.6642,278400.0
2013-06-25 11:30:00,60.86,60.94,60.83,60.9,214900.0,43.6642,43.7216,43.6427,43.6929,214900.0
2013-06-25 11:40:00,60.9,60.98,60.89,60.98,286100.0,43.6929,43.7503,43.6857,43.7503,286100.0
2013-06-25 11:50:00,60.98,61.08,60.98,61.08,252500.0,43.7503,43.822,43.7503,43.822,252500.0
2013-06-25 12:00:00,61.08,61.4,61.04,61.4,417100.0,43.822,44.0516,43.7934,44.0516,417100.0
2013-06-25 12:10:00,61.4,61.48,61.26,61.35,290600.0,44.0516,44.109,43.9512,44.0158,290600.0
2013-06-25 12:20:00,61.34,61.43,61.3,61.43,274900.0,44.0086,44.0732,43.9799,44.0732,274900.0
2013-06-25 12:30:00,61.43,61.51,61.35,61.4,321000.0,44.0732,44.1306,44.0158,44.0516,321000.0
2013-06-25 12:40:00,61.41,61.45,61.38,61.4,270100.0,44.0588,44.0875,44.0373,44.0516,270100.0
2013-06-25 12:50:00,61.41,61.47,61.4,61.41,588400.0,44.0588,44.1019,44.0516,44.0588,588400.0
2013-06-25 13:00:00,61.42,61.51,61.4,61.51,315400.0,44.066,44.1306,44.0516,44.1306,315400.0
2013-06-25 13:10:00,61.51,61.64,61.47,61.53,413500.0,44.1306,44.2238,44.1019,44.1449,413500.0
2013-06-25 13:20:00,61.52,61.62,61.5,61.6,350400.0,44.1377,44.2095,44.1234,44.1951,350400.0
2013-06-25 13:30:00,61.6,61.75,61.58,61.75,421000.0,44.1951,44.3027,44.1808,44.3027,421000.0
2013-06-25 13:40:00,61.75,62.02,61.7,62.02,616700.0,44.3027,44.4965,44.2669,44.4965,616700.0
2013-06-25 13:50:00,62.02,62.02,61.75,61.84,481300.0,44.4965,44.4965,44.3027,44.3673,481300.0
2013-06-25 14:00:00,61.84,61.88,61.76,61.86,311400.0,44.3673,44.396,44.3099,44.3817,311400.0
2013-06-25 14:10:00,61.87,61.95,61.86,61.94,396400.0,44.3888,44.4462,44.3817,44.4391,396400.0
2013-06-25 14:20:00,61.94,62.01,61.92,61.94,507100.0,44.4391,44.4893,44.4247,44.4391,507100.0
2013-06-25 14:30:00,61.95,62.05,61.92,62.01,450800.0,44.4462,44.518,44.4247,44.4893,450800.0
2013-06-25 14:40:00,62.01,62.1,61.97,62.1,416000.0,44.4893,44.5539,44.4606,44.5539,416000.0
2013-06-25 14:50:00,62.1,62.15,62.02,62.02,609200.0,44.5539,44.5897,44.4965,44.4965,609200.0
2013-06-25 15:00:00,62.02,62.13,61.96,62.12,512400.0,44.4965,44.5754,44.4534,44.5682,512400.0
2013-06-25 15:10:00,62.11,62.22,62.11,62.12,729400.0,44.561,44.6399,44.561,44.5682,729400.0
2013-06-25 15:20:00,62.12,62.33,62.11,62.32,667700.0,44.5682,44.7189,44.561,44.7117,667700.0
2013-06-25 15:30:00,62.32,62.38,62.26,62.27,994900.0,44.7117,44.7547,44.6686,44.6758,994900.0
2013-06-25 15:40:00,62.27,62.32,61.96,61.98,867300.0,44.6758,44.7117,44.4534,44.4678,867300.0
2013-06-25 15:50:00,61.98,61.98,61.77,61.78,1892600.0,44.4678,44.4678,44.3171,44.3243,1892600.0
2013-06-26 09:30:00,62.56,62.92,62.34,62.46,958700.0,44.8839,45.1422,44.726,44.8121,958700.0
2013-06-26 09:40:00,62.46,62.47,62.28,62.42,494500.0,44.8121,44.8193,44.683,44.7834,494500.0
2013-06-26 09:50:00,62.42,62.45,62.35,62.42,295900.0,44.7834,44.805,44.7332,44.7834,295900.0
2013-06-26 10:00:00,62.43,62.45,62.37,62.42,550400.0,44.7906,44.805,44.7476,44.7834,550400.0
2013-06-26 10:10:00,62.42,62.44,62.35,62.38,1045800.0,44.7834,44.7978,44.7332,44.7547,1045800.0
2013-06-26 10:20:00,62.38,62.44,62.37,62.4,317900.0,44.7547,44.7978,44.7476,44.7691,317900.0
2013-06-26 10:30:00,62.4,62.42,62.35,62.36,527700.0,44.7691,44.7834,44.7332,44.7404,527700.0
2013-06-26 10:40:00,62.36,62.38,62.3,62.33,553800.0,44.7404,44.7547,44.6973,44.7189,553800.0
2013-06-26 10:50:00,62.34,62.34,62.26,62.28,366400.0,44.726,44.726,44.6686,44.683,366400.0
2013-06-26 11:00:00,62.27,62.33,62.25,62.3,394200.0,44.6758,44.7189,44.6615,44.6973,394200.0
2013-06-26 11:10:00,62.29,62.31,62.19,62.22,376100.0,44.6902,44.7045,44.6184,44.6399,376100.0
2013-06-26 11:20:00,62.22,62.25,62.2,62.21,193600.0,44.6399,44.6615,44.6256,44.6328,193600.0
2013-06-26 11:30:00,62.21,62.3,62.19,62.27,254400.0,44.6328,44.6973,44.6184,44.6758,254400.0
2013-06-26 11:40:00,62.28,62.35,62.26,62.32,286300.0,44.683,44.7332,44.6686,44.7117,286300.0
2013-06-26 11:50:00,62.33,62.34,62.28,62.3,268600.0,44.7189,44.726,44.683,44.6973,268600.0
2013-06-26 12:00:00,62.31,62.37,62.3,62.32,151600.0,44.7045,44.7476,44.6973,44.7117,151600.0
2013-06-26 12:10:00,62.31,62.33,62.18,62.19,181900.0,44.7045,44.7189,44.6112,44.6184,181900.0
2013-06-26 12:20:00,62.19,62.24,62.17,62.17,104400.0,44.6184,44.6543,44.6041,44.6041,104400.0
2013-06-26 12:30:00,62.18,62.18,62.03,62.06,194300.0,44.6112,44.6112,44.5036,44.5252,194300.0
2013-06-26 12:40:00,62.07,62.07,61.88,61.89,280600.0,44.5323,44.5323,44.396,44.4032,280600.0
2013-06-26 12:50:00,61.88,61.92,61.79,61.79,353200.0,44.396,44.4247,44.3314,44.3314,353200.0
2013-06-26 13:00:00,61.79,61.88,61.72,61.72,300400.0,44.3314,44.396,44.2812,44.2812,300400.0
2013-06-26 13:10:00,61.73,61.91,61.73,61.8,263400.0,44.2884,44.4175,44.2884,44.3386,263400.0
2013-06-26 13:20:00,61.8,61.88,61.75,61.87,164800.0,44.3386,44.396,44.3027,44.3888,164800.0
2013-06-26 13:30:00,61.87,61.88,61.77,61.77,151900.0,44.3888,44.396,44.3171,44.3171,151900.0
2013-06-26 13:40:00,61.78,61.78,61.5,61.53,441900.0,44.3243,44.3243,44.1234,44.1449,441900.0
2013-06-26 13:50:00,61.51,61.59,61.42,61.47,379000.0,44.1306,44.188,44.066,44.1019,379000.0
2013-06-26 14:00:00,61.47,61.55,61.31,61.32,490500.0,44.1019,44.1593,43.9871,43.9942,490500.0
2013-06-26 14:10:00,61.32,61.44,61.25,61.25,427300.0,43.9942,44.0803,43.944,43.944,427300.0
2013-06-26 14:20:00,61.26,61.53,61.25,61.52,278200.0,43.9512,44.1449,43.944,44.1377,278200.0
2013-06-26 14:30:00,61.52,61.53,61.37,61.48,263200.0,44.1377,44.1449,44.0301,44.109,263200.0
2013-06-26 14:40:00,61.48,61.51,61.37,61.43,173200.0,44.109,44.1306,44.0301,44.0732,173200.0
2013-06-26 14:50:00,61.43,61.43,61.23,61.23,469700.0,44.0732,44.0732,43.9297,43.9297,469700.0
2013-06-26 15:00:00,61.23,61.42,61.23,61.39,557400.0,43.9297,44.066,43.9297,44.0445,557400.0
2013-06-26 15:10:00,61.39,61.45,61.35,61.44,442000.0,44.0445,44.0875,44.0158,44.0803,442000.0
2013-06-26 15:20:00,61.44,61.51,61.3,61.3,442500.0,44.0803,44.1306,43.9799,43.9799,442500.0
2013-06-26 15:30:00,61.3,61.33,61.24,61.29,593100.0,43.9799,44.0014,43.9368,43.9727,593100.0
2013-06-26 15:40:00,61.29,61.33,61.17,61.24,866000.0,43.9727,44.0014,43.8866,43.9368,866000.0
2013-06-26 15:50:00,61.24,61.45,61.23,61.26,1071600.0,43.9368,44.0875,43.9297,43.9512,1071600.0
2013-06-27 09:30:00,61.63,61.77,61.13,61.27,861500.0,44.2166,44.3171,43.8579,43.9584,861500.0
2013-06-27 09:40:00,61.26,61.39,61.1,61.1,442400.0,43.9512,44.0445,43.8364,43.8364,442400.0
2013-06-27 09:50:00,61.11,61.12,60.84,60.88,723100.0,43.8436,43.8507,43.6499,43.6786,723100.0
2013-06-27 10:00:00,60.88,60.93,60.66,60.83,1320300.0,43.6786,43.7144,43.5207,43.6427,1320300.0
2013-06-27 10:10:00,60.83,61.0,60.71,60.72,656500.0,43.6427,43.7647,43.5566,43.5638,656500.0
2013-06-27 10:20:00,60.71,61.15,60.69,61.15,595600.0,43.5566,43.8723,43.5422,43.8723,595600.0
2013-06-27 10:30:00,61.15,61.18,60.87,60.87,618600.0,43.8723,43.8938,43.6714,43.6714,618600.0
2013-06-27 10:40:00,60.88,61.01,60.86,61.0,347200.0,43.6786,43.7718,43.6642,43.7647,347200.0
2013-06-27 10:50:00,61.0,61.06,60.96,61.01,274700.0,43.7647,43.8077,43.736,43.7718,274700.0
2013-06-27 11:00:00,61.02,61.08,60.98,60.99,247600.0,43.779,43.822,43.7503,43.7575,247600.0
2013-06-27 11:10:00,61.0,61.01,60.91,60.98,209100.0,43.7647,43.7718,43.7001,43.7503,209100.0
2013-06-27 11:20:00,60.99,61.04,60.98,61.0,301800.0,43.7575,43.7934,43.7503,43.7647,301800.0
2013-06-27 11:30:00,61.01,61.02,60.95,61.0,236100.0,43.7718,43.779,43.7288,43.7647,236100.0
2013-06-27 11:40:00,61.0,61.06,60.98,61.01,203200.0,43.7647,43.8077,43.7503,43.7718,203200.0
2013-06-27 11:50:00,61.01,61.09,60.99,61.07,206300.0,43.7718,43.8292,43.7575,43.8149,206300.0
2013-06-27 12:00:00,61.07,61.09,60.99,61.04,237200.0,43.8149,43.8292,43.7575,43.7934,237200.0
2013-06-27 12:10:00,61.04,61.08,61.03,61.08,302900.0,43.7934,43.822,43.7862,43.822,302900.0
2013-06-27 12:20:00,61.07,61.13,60.86,60.98,831000.0,43.8149,43.8579,43.6642,43.7503,831000.0
2013-06-27 12:30:00,60.98,60.99,60.9,60.91,249500.0,43.7503,43.7575,43.6929,43.7001,249500.0
2013-06-27 12:40:00,60.91,61.0,60.88,60.88,184100.0,43.7001,43.7647,43.6786,43.6786,184100.0
2013-06-27 12:50:00,60.88,60.89,60.76,60.76,246900.0,43.6786,43.6857,43.5925,43.5925,246900.0
2013-06-27 13:00:00,60.77,60.9,60.77,60.87,318900.0,43.5996,43.6929,43.5996,43.6714,318900.0
2013-06-27 13:10:00,60.87,60.93,60.85,60.92,151500.0,43.6714,43.7144,43.657,43.7073,151500.0
2013-06-27 13:20:00,60.93,61.01,60.88,61.0,177200.0,43.7144,43.7718,43.6786,43.7647,177200.0
2013-06-27 13:30:00,61.0,61.09,60.99,61.07,178300.0,43.7647,43.8292,43.7575,43.8149,178300.0
2013-06-27 13:40:00,61.07,61.15,61.04,61.12,147500.0,43.8149,43.8723,43.7934,43.8507,147500.0
2013-06-27 13:50:00,61.13,61.13,60.98,60.99,245800.0,43.8579,43.8579,43.7503,43.7575,245800.0
2013-06-27 14:00:00,60.99,61.02,60.92,60.93,249200.0,43.7575,43.779,43.7073,43.7144,249200.0
2013-06-27 14:10:00,60.93,61.0,60.84,61.0,248600.0,43.7144,43.7647,43.6499,43.7647,248600.0
2013-06-27 14:20:00,61.0,61.02,60.95,60.99,222100.0,43.7647,43.779,43.7288,43.7575,222100.0
2013-06-27 14:30:00,61.0,61.01,60.91,60.91,215500.0,43.7647,43.7718,43.7001,43.7001,215500.0
2013-06-27 14:40:00,60.92,61.04,60.91,61.03,294300.0,43.7073,43.7934,43.7001,43.7862,294300.0
2013-06-27 14:50:00,61.04,61.08,61.0,61.06,150600.0,43.7934,43.822,43.7647,43.8077,150600.0
2013-06-27 15:00:00,61.06,61.09,61.02,61.07,197700.0,43.8077,43.8292,43.779,43.8149,197700.0
2013-06-27 15:10:00,61.06,61.19,61.06,61.18,177000.0,43.8077,43.901,43.8077,43.8938,177000.0
2013-06-27 15:20:00,61.18,61.2,61.13,61.16,174200.0,43.8938,43.9081,43.8579,43.8794,174200.0
2013-06-27 15:30:00,61.16,61.17,61.09,61.15,279600.0,43.8794,43.8866,43.8292,43.8723,279600.0
2013-06-27 15:40:00,61.16,61.17,61.08,61.09,291800.0,43.8794,43.8866,43.822,43.8292,291800.0
2013-06-27 15:50:00,61.1,61.18,60.27,61.07,620200.0,43.8364,43.8938,43.2409,43.8149,620200.0
2013-06-28 09:30:00,60.64,60.96,60.55,60.75,452200.0,43.5064,43.736,43.4418,43.5853,452200.0
2013-06-28 09:40:00,60.75,60.87,60.69,60.86,403100.0,43.5853,43.6714,43.5422,43.6642,403100.0
2013-06-28 09:50:00,60.86,60.86,60.77,60.81,237600.0,43.6642,43.6642,43.5996,43.6283,237600.0
2013-06-28 10:00:00,60.83,60.89,60.77,60.82,280200.0,43.6427,43.6857,43.5996,43.6355,280200.0
2013-06-28 10:10:00,60.82,60.92,60.78,60.92,321900.0,43.6355,43.7073,43.6068,43.7073,321900.0
2013-06-28 10:20:00,60.91,61.04,60.89,61.03,206900.0,43.7001,43.7934,43.6857,43.7862,206900.0
2013-06-28 10:30:00,61.03,61.21,61.0,61.2,256400.0,43.7862,43.9153,43.7647,43.9081,256400.0
2013-06-28 10:40:00,61.19,61.22,61.06,61.08,199900.0,43.901,43.9225,43.8077,43.822,199900.0
2013-06-28 10:50:00,61.09,61.24,61.07,61.17,168500.0,43.8292,43.9368,43.8149,43.8866,168500.0
2013-06-28 11:00:00,61.17,61.33,61.14,61.3,215600.0,43.8866,44.0014,43.8651,43.9799,215600.0
2013-06-28 11:10:00,61.3,61.44,61.3,61.4,367500.0,43.9799,44.0803,43.9799,44.0516,367500.0
2013-06-28 11:20:00,61.4,61.48,61.4,61.42,290000.0,44.0516,44.109,44.0516,44.066,290000.0
2013-06-28 11:30:00,61.43,61.5,61.4,61.42,335200.0,44.0732,44.1234,44.0516,44.066,335200.0
2013-06-28 11:40:00,61.42,61.56,61.39,61.56,372800.0,44.066,44.1664,44.0445,44.1664,372800.0
2013-06-28 11:50:00,61.55,61.63,61.45,61.55,480000.0,44.1593,44.2166,44.0875,44.1593,480000.0
2013-06-28 12:00:00,61.54,61.55,61.35,61.36,177900.0,44.1521,44.1593,44.0158,44.0229,177900.0
2013-06-28 12:10:00,61.35,61.43,61.26,61.35,198100.0,44.0158,44.0732,43.9512,44.0158,198100.0
2013-06-28 12:20:00,61.34,61.37,61.22,61.3,148400.0,44.0086,44.0301,43.9225,43.9799,148400.0
2013-06-28 12:30:00,61.3,61.36,61.26,61.36,105500.0,43.9799,44.0229,43.9512,44.0229,105500.0
2013-06-28 12:40:00,61.36,61.36,61.22,61.25,94300.0,44.0229,44.0229,43.9225,43.944,94300.0
2013-06-28 12:50:00,61.25,61.37,61.24,61.26,78700.0,43.944,44.0301,43.9368,43.9512,78700.0
2013-06-28 13:00:00,61.25,61.29,61.2,61.29,105700.0,43.944,43.9727,43.9081,43.9727,105700.0
2013-06-28 13:10:00,61.28,61.43,61.28,61.41,140900.0,43.9655,44.0732,43.9655,44.0588,140900.0
2013-06-28 13:20:00,61.42,61.44,61.39,61.42,112700.0,44.066,44.0803,44.0445,44.066,112700.0
2013-06-28 13:30:00,61.42,61.46,61.42,61.44,86500.0,44.066,44.0947,44.066,44.0803,86500.0
2013-06-28 13:40:00,61.44,61.44,61.36,61.38,157300.0,44.0803,44.0803,44.0229,44.0373,157300.0
2013-06-28 13:50:00,61.37,61.38,61.33,61.34,127200.0,44.0301,44.0373,44.0014,44.0086,127200.0
2013-06-28 14:00:00,61.35,61.42,61.35,61.38,167900.0,44.0158,44.066,44.0158,44.0373,167900.0
2013-06-28 14:10:00,61.38,61.43,61.34,61.36,281400.0,44.0373,44.0732,44.0086,44.0229,281400.0
2013-06-28 14:20:00,61.35,61.37,61.29,61.33,146000.0,44.0158,44.0301,43.9727,44.0014,146000.0
2013-06-28 14:30:00,61.33,61.4,61.33,61.38,86400.0,44.0014,44.0516,44.0014,44.0373,86400.0
2013-06-28 14:40:00,61.38,61.39,61.26,61.31,177800.0,44.0373,44.0445,43.9512,43.9871,177800.0
2013-06-28 14:50:00,61.32,61.34,61.28,61.31,179000.0,43.9942,44.0086,43.9655,43.9871,179000.0
2013-06-28 15:00:00,61.3,61.3,61.08,61.16,241400.0,43.9799,43.9799,43.822,43.8794,241400.0
2013-06-28 15:10:00,61.15,61.28,61.12,61.27,147200.0,43.8723,43.9655,43.8507,43.9584,147200.0
2013-06-28 15:20:00,61.27,61.41,61.26,61.41,199400.0,43.9584,44.0588,43.9512,44.0588,199400.0
2013-06-28 15:30:00,61.41,61.54,61.4,61.52,280500.0,44.0588,44.1521,44.0516,44.1377,280500.0
2013-06-28 15:40:00,61.52,61.53,61.42,61.43,271600.0,44.1377,44.1449,44.066,44.0732,271600.0
2013-06-28 15:50:00,61.43,61.44,61.08,61.09,1040500.0,44.0732,44.0803,43.822,43.8292,1040500.0
2013-07-01 09:30:00,61.5,61.61,61.26,61.29,402700.0,44.1234,44.2023,43.9512,43.9727,402700.0
2013-07-01 09:40:00,61.28,61.39,61.08,61.2,309900.0,43.9655,44.0445,43.822,43.9081,309900.0
2013-07-01 09:50:00,61.19,61.33,61.19,61.27,176400.0,43.901,44.0014,43.901,43.9584,176400.0
2013-07-01 10:00:00,61.26,61.45,61.22,61.43,219400.0,43.9512,44.0875,43.9225,44.0732,219400.0
2013-07-01 10:10:00,61.44,61.48,61.37,61.48,180700.0,44.0803,44.109,44.0301,44.109,180700.0
2013-07-01 10:20:00,61.48,61.55,61.45,61.49,155500.0,44.109,44.1593,44.0875,44.1162,155500.0
2013-07-01 10:30:00,61.48,61.53,61.36,61.37,146200.0,44.109,44.1449,44.0229,44.0301,146200.0
2013-07-01 10:40:00,61.36,61.44,61.36,61.41,120800.0,44.0229,44.0803,44.0229,44.0588,120800.0
2013-07-01 10:50:00,61.41,61.42,61.35,61.38,113700.0,44.0588,44.066,44.0158,44.0373,113700.0
2013-07-01 11:00:00,61.38,61.49,61.38,61.47,97900.0,44.0373,44.1162,44.0373,44.1019,97900.0
2013-07-01 11:10:00,61.47,61.48,61.39,61.4,101100.0,44.1019,44.109,44.0445,44.0516,101100.0
2013-07-01 11:20:00,61.4,61.45,61.38,61.41,81200.0,44.0516,44.0875,44.0373,44.0588,81200.0
2013-07-01 11:30:00,61.41,61.47,61.37,61.38,168700.0,44.0588,44.1019,44.0301,44.0373,168700.0
2013-07-01 11:40:00,61.37,61.45,61.34,61.44,172300.0,44.0301,44.0875,44.0086,44.0803,172300.0
2013-07-01 11:50:00,61.44,61.48,61.41,61.42,184000.0,44.0803,44.109,44.0588,44.066,184000.0
2013-07-01 12:00:00,61.42,61.44,61.33,61.42,138200.0,44.066,44.0803,44.0014,44.066,138200.0
2013-07-01 12:10:00,61.42,61.47,61.4,61.42,173000.0,44.066,44.1019,44.0516,44.066,173000.0
2013-07-01 12:20:00,61.4,61.4,61.24,61.24,126300.0,44.0516,44.0516,43.9368,43.9368,126300.0
2013-07-01 12:30:00,61.24,61.4,61.24,61.38,124100.0,43.9368,44.0516,43.9368,44.0373,124100.0
2013-07-01 12:40:00,61.38,61.43,61.31,61.39,90300.0,44.0373,44.0732,43.9871,44.0445,90300.0
2013-07-01 12:50:00,61.38,61.39,61.32,61.35,113700.0,44.0373,44.0445,43.9942,44.0158,113700.0
2013-07-01 13:00:00,61.35,61.36,61.29,61.32,83400.0,44.0158,44.0229,43.9727,43.9942,83400.0
2013-07-01 13:10:00,61.31,61.39,61.31,61.39,80200.0,43.9871,44.0445,43.9871,44.0445,80200.0
2013-07-01 13:20:00,61.39,61.42,61.38,61.4,96600.0,44.0445,44.066,44.0373,44.0516,96600.0
2013-07-01 13:30:00,61.4,61.46,61.39,61.45,104800.0,44.0516,44.0947,44.0445,44.0875,104800.0
2013-07-01 13:40:00,61.45,61.47,61.36,61.36,115000.0,44.0875,44.1019,44.0229,44.0229,115000.0
2013-07-01 13:50:00,61.36,61.4,61.28,61.29,125700.0,44.0229,44.0516,43.9655,43.9727,125700.0
2013-07-01 14:00:00,61.28,61.32,61.17,61.25,186300.0,43.9655,43.9942,43.8866,43.944,186300.0
2013-07-01 14:10:00,61.25,61.28,61.17,61.24,149100.0,43.944,43.9655,43.8866,43.9368,149100.0
2013-07-01 14:20:00,61.23,61.24,61.06,61.11,168100.0,43.9297,43.9368,43.8077,43.8436,168100.0
2013-07-01 14:30:00,61.1,61.29,61.09,61.28,241200.0,43.8364,43.9727,43.8292,43.9655,241200.0
2013-07-01 14:40:00,61.28,61.32,61.21,61.22,132300.0,43.9655,43.9942,43.9153,43.9225,132300.0
2013-07-01 14:50:00,61.22,61.34,61.2,61.3,142700.0,43.9225,44.0086,43.9081,43.9799,142700.0
2013-07-01 15:00:00,61.31,61.32,61.26,61.26,132100.0,43.9871,43.9942,43.9512,43.9512,132100.0
2013-07-01 15:10:00,61.26,61.3,61.21,61.21,131700.0,43.9512,43.9799,43.9153,43.9153,131700.0
2013-07-01 15:20:00,61.21,61.24,61.14,61.14,152100.0,43.9153,43.9368,43.8651,43.8651,152100.0
2013-07-01 15:30:00,61.15,61.15,60.99,61.0,320700.0,43.8723,43.8723,43.7575,43.7647,320700.0
2013-07-01 15:40:00,61.0,61.06,60.95,60.96,408900.0,43.7647,43.8077,43.7288,43.736,408900.0
2013-07-01 15:50:00,60.95,61.0,60.9,60.95,554500.0,43.7288,43.7647,43.6929,43.7288,554500.0
2013-07-02 09:30:00,60.74,61.1,60.66,60.83,340400.0,43.5781,43.8364,43.5207,43.6427,340400.0
2013-07-02 09:40:00,60.84,61.09,60.82,61.02,234400.0,43.6499,43.8292,43.6355,43.779,234400.0
2013-07-02 09:50:00,61.03,61.06,60.92,61.02,235900.0,43.7862,43.8077,43.7073,43.779,235900.0
2013-07-02 10:00:00,61.01,61.19,60.96,61.08,257800.0,43.7718,43.901,43.736,43.822,257800.0
2013-07-02 10:10:00,61.08,61.17,61.05,61.15,139000.0,43.822,43.8866,43.8005,43.8723,139000.0
2013-07-02 10:20:00,61.15,61.22,61.03,61.03,187300.0,43.8723,43.9225,43.7862,43.7862,187300.0
2013-07-02 10:30:00,61.02,61.05,60.99,61.03,140100.0,43.779,43.8005,43.7575,43.7862,140100.0
2013-07-02 10:40:00,61.04,61.14,61.01,61.01,166900.0,43.7934,43.8651,43.7718,43.7718,166900.0
2013-07-02 10:50:00,61.02,61.15,61.0,61.12,102300.0,43.779,43.8723,43.7647,43.8507,102300.0
2013-07-02 11:00:00,61.13,61.17,61.11,61.14,93200.0,43.8579,43.8866,43.8436,43.8651,93200.0
2013-07-02 11:10:00,61.14,61.21,61.12,61.15,115400.0,43.8651,43.9153,43.8507,43.8723,115400.0
2013-07-02 11:20:00,61.14,61.15,61.07,61.12,112500.0,43.8651,43.8723,43.8149,43.8507,112500.0
2013-07-02 11:30:00,61.12,61.14,61.08,61.12,119300.0,43.8507,43.8651,43.822,43.8507,119300.0
2013-07-02 11:40:00,61.12,61.21,61.1,61.19,104800.0,43.8507,43.9153,43.8364,43.901,104800.0
2013-07-02 11:50:00,61.19,61.23,61.14,61.15,99600.0,43.901,43.9297,43.8651,43.8723,99600.0
2013-07-02 12:00:00,61.14,61.18,61.11,61.11,62000.0,43.8651,43.8938,43.8436,43.8436,62000.0
2013-07-02 12:10:00,61.11,61.12,61.04,61.07,98700.0,43.8436,43.8507,43.7934,43.8149,98700.0
2013-07-02 12:20:00,61.07,61.09,61.03,61.05,117600.0,43.8149,43.8292,43.7862,43.8005,117600.0
2013-07-02 12:30:00,61.04,61.16,61.02,61.16,114200.0,43.7934,43.8794,43.779,43.8794,114200.0
2013-07-02 12:40:00,61.15,61.16,61.01,61.07,125800.0,43.8723,43.8794,43.7718,43.8149,125800.0
2013-07-02 12:50:00,61.07,61.08,61.03,61.06,117300.0,43.8149,43.822,43.7862,43.8077,117300.0
2013-07-02 13:00:00,61.05,61.06,61.0,61.03,77300.0,43.8005,43.8077,43.7647,43.7862,77300.0
2013-07-02 13:10:00,61.03,61.04,60.99,61.03,129300.0,43.7862,43.7934,43.7575,43.7862,129300.0
2013-07-02 13:20:00,61.02,61.04,60.99,61.01,86100.0,43.779,43.7934,43.7575,43.7718,86100.0
2013-07-02 13:30:00,61.0,61.01,60.79,60.82,278300.0,43.7647,43.7718,43.614,43.6355,278300.0
2013-07-02 13:40:00,60.82,60.83,60.75,60.8,162600.0,43.6355,43.6427,43.5853,43.6212,162600.0
2013-07-02 13:50:00,60.81,60.84,60.8,60.82,139200.0,43.6283,43.6499,43.6212,43.6355,139200.0
2013-07-02 14:00:00,60.82,60.83,60.74,60.74,311600.0,43.6355,43.6427,43.5781,43.5781,311600.0
2013-07-02 14:10:00,60.75,60.76,60.67,60.74,300500.0,43.5853,43.5925,43.5279,43.5781,300500.0
2013-07-02 14:20:00,60.74,60.75,60.64,60.72,219200.0,43.5781,43.5853,43.5064,43.5638,219200.0
2013-07-02 14:30:00,60.72,60.8,60.66,60.67,142300.0,43.5638,43.6212,43.5207,43.5279,142300.0
2013-07-02 14:40:00,60.66,60.73,60.66,60.73,186900.0,43.5207,43.5709,43.5207,43.5709,186900.0
2013-07-02 14:50:00,60.73,60.79,60.72,60.72,190900.0,43.5709,43.614,43.5638,43.5638,190900.0
2013-07-02 15:00:00,60.73,60.78,60.71,60.74,194500.0,43.5709,43.6068,43.5566,43.5781,194500.0
2013-07-02 15:10:00,60.74,60.84,60.74,60.83,156900.0,43.5781,43.6499,43.5781,43.6427,156900.0
2013-07-02 15:20:00,60.83,60.84,60.75,60.79,184600.0,43.6427,43.6499,43.5853,43.614,184600.0
2013-07-02 15:30:00,60.79,60.82,60.67,60.81,230100.0,43.614,43.6355,43.5279,43.6283,230100.0
2013-07-02 15:40:00,60.81,60.9,60.78,60.82,250100.0,43.6283,43.6929,43.6068,43.6355,250100.0
2013-07-02 15:50:00,60.82,61.0,60.82,60.91,599800.0,43.6355,43.7647,43.6355,43.7001,599800.0
2013-07-03 09:30:00,60.74,61.05,60.66,60.96,302800.0,43.5781,43.8005,43.5207,43.736,302800.0
2013-07-03 09:40:00,60.96,61.01,60.86,60.87,150100.0,43.736,43.7718,43.6642,43.6714,150100.0
2013-07-03 09:50:00,60.87,61.06,60.87,60.89,151800.0,43.6714,43.8077,43.6714,43.6857,151800.0
2013-07-03 10:00:00,60.89,61.01,60.76,60.84,239200.0,43.6857,43.7718,43.5925,43.6499,239200.0
2013-07-03 10:10:00,60.83,60.92,60.8,60.89,228200.0,43.6427,43.7073,43.6212,43.6857,228200.0
2013-07-03 10:20:00,60.9,61.03,60.9,61.02,133000.0,43.6929,43.7862,43.6929,43.779,133000.0
2013-07-03 10:30:00,61.03,61.09,61.01,61.03,169600.0,43.7862,43.8292,43.7718,43.7862,169600.0
2013-07-03 10:40:00,61.03,61.11,60.98,61.03,166800.0,43.7862,43.8436,43.7503,43.7862,166800.0
2013-07-03 10:50:00,61.04,61.05,60.94,61.0,154400.0,43.7934,43.8005,43.7216,43.7647,154400.0
2013-07-03 11:00:00,61.0,61.05,60.98,61.0,104700.0,43.7647,43.8005,43.7503,43.7647,104700.0
2013-07-03 11:10:00,61.0,61.09,61.0,61.06,191700.0,43.7647,43.8292,43.7647,43.8077,191700.0
2013-07-03 11:20:00,61.07,61.08,61.04,61.06,128600.0,43.8149,43.822,43.7934,43.8077,128600.0
2013-07-03 11:30:00,61.06,61.07,61.02,61.04,132300.0,43.8077,43.8149,43.779,43.7934,132300.0
2013-07-03 11:40:00,61.04,61.09,61.02,61.03,144700.0,43.7934,43.8292,43.779,43.7862,144700.0
2013-07-03 11:50:00,61.04,61.29,61.03,61.28,185200.0,43.7934,43.9727,43.7862,43.9655,185200.0
2013-07-03 12:00:00,61.28,61.34,61.23,61.29,195000.0,43.9655,44.0086,43.9297,43.9727,195000.0
2013-07-03 12:10:00,61.3,61.33,61.26,61.29,227800.0,43.9799,44.0014,43.9512,43.9727,227800.0
2013-07-03 12:20:00,61.29,61.34,61.21,61.21,118100.0,43.9727,44.0086,43.9153,43.9153,118100.0
2013-07-03 12:30:00,61.21,61.22,61.02,61.06,265100.0,43.9153,43.9225,43.779,43.8077,265100.0
2013-07-03 12:40:00,61.06,61.12,61.03,61.04,257400.0,43.8077,43.8507,43.7862,43.7934,257400.0
2013-07-03 12:50:00,61.04,61.05,60.89,60.9,411600.0,43.7934,43.8005,43.6857,43.6929,411600.0
2013-07-05 09:30:00,60.74,60.79,60.27,60.71,991400.0,43.5781,43.614,43.2409,43.5566,991400.0
2013-07-05 09:40:00,60.72,60.86,60.68,60.86,525100.0,43.5638,43.6642,43.5351,43.6642,525100.0
2013-07-05 09:50:00,60.85,60.89,60.61,60.62,261300.0,43.657,43.6857,43.4848,43.492,261300.0
2013-07-05 10:00:00,60.62,60.77,60.61,60.65,364000.0,43.492,43.5996,43.4848,43.5135,364000.0
2013-07-05 10:10:00,60.65,60.65,60.32,60.38,516100.0,43.5135,43.5135,43.2768,43.3198,516100.0
2013-07-05 10:20:00,60.38,60.39,60.3,60.37,302900.0,43.3198,43.327,43.2624,43.3127,302900.0
2013-07-05 10:30:00,60.37,60.49,60.36,60.37,325100.0,43.3127,43.3988,43.3055,43.3127,325100.0
2013-07-05 10:40:00,60.38,60.4,60.3,60.36,549900.0,43.3198,43.3342,43.2624,43.3055,549900.0
2013-07-05 10:50:00,60.36,60.48,60.36,60.46,459600.0,43.3055,43.3916,43.3055,43.3772,459600.0
2013-07-05 11:00:00,60.46,60.47,60.36,60.39,444300.0,43.3772,43.3844,43.3055,43.327,444300.0
2013-07-05 11:10:00,60.39,60.58,60.39,60.57,207300.0,43.327,43.4633,43.327,43.4561,207300.0
2013-07-05 11:20:00,60.57,60.57,60.45,60.5,251000.0,43.4561,43.4561,43.3701,43.4059,251000.0
2013-07-05 11:30:00,60.5,60.54,60.45,60.5,208600.0,43.4059,43.4346,43.3701,43.4059,208600.0
2013-07-05 11:40:00,60.5,60.53,60.48,60.51,147400.0,43.4059,43.4275,43.3916,43.4131,147400.0
2013-07-05 11:50:00,60.51,60.67,60.48,60.65,209700.0,43.4131,43.5279,43.3916,43.5135,209700.0
2013-07-05 12:00:00,60.65,60.83,60.65,60.8,205800.0,43.5135,43.6427,43.5135,43.6212,205800.0
2013-07-05 12:10:00,60.8,60.84,60.74,60.75,207400.0,43.6212,43.6499,43.5781,43.5853,207400.0
2013-07-05 12:20:00,60.74,60.81,60.7,60.73,196000.0,43.5781,43.6283,43.5494,43.5709,196000.0
2013-07-05 12:30:00,60.74,60.75,60.61,60.61,193400.0,43.5781,43.5853,43.4848,43.4848,193400.0
2013-07-05 12:40:00,60.61,60.65,60.57,60.65,111500.0,43.4848,43.5135,43.4561,43.5135,111500.0
2013-07-05 12:50:00,60.65,60.7,60.64,60.7,119500.0,43.5135,43.5494,43.5064,43.5494,119500.0
2013-07-05 13:00:00,60.7,60.72,60.62,60.69,132100.0,43.5494,43.5638,43.492,43.5422,132100.0
2013-07-05 13:10:00,60.7,60.73,60.67,60.71,201800.0,43.5494,43.5709,43.5279,43.5566,201800.0
2013-07-05 13:20:00,60.69,60.72,60.68,60.69,97000.0,43.5422,43.5638,43.5351,43.5422,97000.0
2013-07-05 13:30:00,60.7,60.73,60.65,60.65,143700.0,43.5494,43.5709,43.5135,43.5135,143700.0
2013-07-05 13:40:00,60.66,60.69,60.64,60.68,102600.0,43.5207,43.5422,43.5064,43.5351,102600.0
2013-07-05 13:50:00,60.69,60.76,60.68,60.75,147900.0,43.5422,43.5925,43.5351,43.5853,147900.0
2013-07-05 14:00:00,60.75,60.83,60.75,60.83,198700.0,43.5853,43.6427,43.5853,43.6427,198700.0
2013-07-05 14:10:00,60.83,60.85,60.79,60.82,236300.0,43.6427,43.657,43.614,43.6355,236300.0
2013-07-05 14:20:00,60.82,60.84,60.77,60.8,244000.0,43.6355,43.6499,43.5996,43.6212,244000.0
2013-07-05 14:30:00,60.8,60.84,60.78,60.84,198900.0,43.6212,43.6499,43.6068,43.6499,198900.0
2013-07-05 14:40:00,60.84,60.86,60.81,60.85,208100.0,43.6499,43.6642,43.6283,43.657,208100.0
2013-07-05 14:50:00,60.85,60.92,60.85,60.91,169300.0,43.657,43.7073,43.657,43.7001,169300.0
2013-07-05 15:00:00,60.92,60.95,60.89,60.92,173000.0,43.7073,43.7288,43.6857,43.7073,173000.0
2013-07-05 15:10:00,60.92,60.93,60.85,60.85,181400.0,43.7073,43.7144,43.657,43.657,181400.0
2013-07-05 15:20:00,60.85,60.85,60.71,60.79,208100.0,43.657,43.657,43.5566,43.614,208100.0
2013-07-05 15:30:00,60.8,60.84,60.77,60.83,188300.0,43.6212,43.6499,43.5996,43.6427,188300.0
2013-07-05 15:40:00,60.82,60.93,60.82,60.88,225100.0,43.6355,43.7144,43.6355,43.6786,225100.0
2013-07-05 15:50:00,60.89,60.96,60.86,60.95,452600.0,43.6857,43.736,43.6642,43.7288,452600.0
2013-07-08 09:30:00,60.75,60.94,60.51,60.51,636200.0,43.5853,43.7216,43.4131,43.4131,636200.0
2013-07-08 09:40:00,60.52,60.62,60.41,60.61,605700.0,43.4203,43.492,43.3414,43.4848,605700.0
2013-07-08 09:50:00,60.6,60.63,60.52,60.58,424000.0,43.4777,43.4992,43.4203,43.4633,424000.0
2013-07-08 10:00:00,60.58,60.7,60.57,60.61,397200.0,43.4633,43.5494,43.4561,43.4848,397200.0
2013-07-08 10:10:00,60.61,60.79,60.59,60.71,343700.0,43.4848,43.614,43.4705,43.5566,343700.0
2013-07-08 10:20:00,60.71,60.77,60.59,60.72,281300.0,43.5566,43.5996,43.4705,43.5638,281300.0
2013-07-08 10:30:00,60.72,60.72,60.51,60.55,329400.0,43.5638,43.5638,43.4131,43.4418,329400.0
2013-07-08 10:40:00,60.55,60.56,60.5,60.55,424500.0,43.4418,43.449,43.4059,43.4418,424500.0
2013-07-08 10:50:00,60.54,60.56,60.49,60.56,505200.0,43.4346,43.449,43.3988,43.449,505200.0
2013-07-08 11:00:00,60.56,60.6,60.55,60.58,212200.0,43.449,43.4777,43.4418,43.4633,212200.0
2013-07-08 11:10:00,60.59,60.59,60.55,60.57,241600.0,43.4705,43.4705,43.4418,43.4561,241600.0
2013-07-08 11:20:00,60.56,60.57,60.41,60.41,486300.0,43.449,43.4561,43.3414,43.3414,486300.0
2013-07-08 11:30:00,60.41,60.42,60.25,60.25,762900.0,43.3414,43.3485,43.2266,43.2266,762900.0
2013-07-08 11:40:00,60.25,60.26,60.13,60.2,530100.0,43.2266,43.2337,43.1405,43.1907,530100.0
2013-07-08 11:50:00,60.21,60.26,60.0,60.0,587000.0,43.1979,43.2337,43.0472,43.0472,587000.0
2013-07-08 12:00:00,60.01,60.08,60.0,60.08,515000.0,43.0544,43.1046,43.0472,43.1046,515000.0
2013-07-08 12:10:00,60.08,60.09,59.91,59.95,599500.0,43.1046,43.1118,42.9826,43.0113,599500.0
2013-07-08 12:20:00,59.95,59.99,59.93,59.95,280800.0,43.0113,43.04,42.997,43.0113,280800.0
2013-07-08 12:30:00,59.94,60.05,59.93,60.05,342600.0,43.0042,43.0831,42.997,43.0831,342600.0
2013-07-08 12:40:00,60.05,60.12,60.02,60.03,324400.0,43.0831,43.1333,43.0615,43.0687,324400.0
2013-07-08 12:50:00,60.03,60.03,59.91,59.93,415900.0,43.0687,43.0687,42.9826,42.997,415900.0
2013-07-08 13:00:00,59.93,59.96,59.9,59.96,372300.0,42.997,43.0185,42.9755,43.0185,372300.0
2013-07-08 13:10:00,59.96,59.98,59.91,59.94,442700.0,43.0185,43.0329,42.9826,43.0042,442700.0
2013-07-08 13:20:00,59.95,59.99,59.91,59.97,277500.0,43.0113,43.04,42.9826,43.0257,277500.0
2013-07-08 13:30:00,59.97,60.0,59.94,59.96,290800.0,43.0257,43.0472,43.0042,43.0185,290800.0
2013-07-08 13:40:00,59.97,60.0,59.96,59.99,283700.0,43.0257,43.0472,43.0185,43.04,283700.0
2013-07-08 13:50:00,59.99,60.0,59.96,59.98,395600.0,43.04,43.0472,43.0185,43.0329,395600.0
2013-07-08 14:00:00,59.98,60.01,59.98,59.99,222100.0,43.0329,43.0544,43.0329,43.04,222100.0
2013-07-08 14:10:00,59.98,60.0,59.94,59.98,320600.0,43.0329,43.0472,43.0042,43.0329,320600.0
2013-07-08 14:20:00,59.98,60.01,59.92,59.94,333700.0,43.0329,43.0544,42.9898,43.0042,333700.0
2013-07-08 14:30:00,59.95,59.96,59.87,59.9,278000.0,43.0113,43.0185,42.9539,42.9755,278000.0
2013-07-08 14:40:00,59.9,59.93,59.87,59.89,316300.0,42.9755,42.997,42.9539,42.9683,316300.0
2013-07-08 14:50:00,59.89,60.05,59.89,60.0,353100.0,42.9683,43.0831,42.9683,43.0472,353100.0
2013-07-08 15:00:00,60.0,60.0,59.93,59.94,375100.0,43.0472,43.0472,42.997,43.0042,375100.0
2013-07-08 15:10:00,59.95,59.97,59.91,59.91,392400.0,43.0113,43.0257,42.9826,42.9826,392400.0
2013-07-08 15:20:00,59.92,59.92,59.87,59.87,378600.0,42.9898,42.9898,42.9539,42.9539,378600.0
2013-07-08 15:30:00,59.87,60.0,59.84,59.94,421400.0,42.9539,43.0472,42.9324,43.0042,421400.0
2013-07-08 15:40:00,59.94,59.98,59.87,59.87,525000.0,43.0042,43.0329,42.9539,42.9539,525000.0
2013-07-08 15:50:00,59.88,60.03,59.83,60.01,1168900.0,42.9611,43.0687,42.9252,43.0544,1168900.0
2013-07-09 09:30:00,60.15,60.34,59.8,59.81,762400.0,43.1548,43.2911,42.9037,42.9109,762400.0
2013-07-09 09:40:00,59.8,59.88,59.66,59.86,508400.0,42.9037,42.9611,42.8033,42.9468,508400.0
2013-07-09 09:50:00,59.87,59.96,59.78,59.9,303000.0,42.9539,43.0185,42.8894,42.9755,303000.0
2013-07-09 10:00:00,59.9,59.92,59.75,59.86,417300.0,42.9755,42.9898,42.8678,42.9468,417300.0
2013-07-09 10:10:00,59.86,59.93,59.76,59.76,246000.0,42.9468,42.997,42.875,42.875,246000.0
2013-07-09 10:20:00,59.76,59.77,59.6,59.67,505300.0,42.875,42.8822,42.7602,42.8104,505300.0
2013-07-09 10:30:00,59.68,59.8,59.6,59.7,440400.0,42.8176,42.9037,42.7602,42.832,440400.0
2013-07-09 10:40:00,59.7,59.75,59.6,59.63,401300.0,42.832,42.8678,42.7602,42.7817,401300.0
2013-07-09 10:50:00,59.63,59.65,59.46,59.57,639500.0,42.7817,42.7961,42.6598,42.7387,639500.0
2013-07-09 11:00:00,59.57,59.8,59.56,59.59,690800.0,42.7387,42.9037,42.7315,42.753,690800.0
2013-07-09 11:10:00,59.59,59.74,59.58,59.74,457500.0,42.753,42.8607,42.7459,42.8607,457500.0
2013-07-09 11:20:00,59.73,59.79,59.64,59.65,811400.0,42.8535,42.8965,42.7889,42.7961,811400.0
2013-07-09 11:30:00,59.64,59.72,59.57,59.59,642200.0,42.7889,42.8463,42.7387,42.753,642200.0
2013-07-09 11:40:00,59.59,59.63,59.51,59.62,814200.0,42.753,42.7817,42.6956,42.7746,814200.0
2013-07-09 11:50:00,59.63,59.64,59.51,59.51,352200.0,42.7817,42.7889,42.6956,42.6956,352200.0
2013-07-09 12:00:00,59.52,59.53,59.31,59.33,815200.0,42.7028,42.71,42.5522,42.5665,815200.0
2013-07-09 12:10:00,59.33,59.47,59.31,59.35,412000.0,42.5665,42.667,42.5522,42.5809,412000.0
2013-07-09 12:20:00,59.36,59.39,59.31,59.32,377200.0,42.588,42.6096,42.5522,42.5593,377200.0
2013-07-09 12:30:00,59.32,59.34,59.11,59.11,856800.0,42.5593,42.5737,42.4087,42.4087,856800.0
2013-07-09 12:40:00,59.11,59.18,59.02,59.15,859200.0,42.4087,42.4589,42.3441,42.4374,859200.0
2013-07-09 12:50:00,59.16,59.48,59.15,59.48,815000.0,42.4445,42.6741,42.4374,42.6741,815000.0
2013-07-09 13:00:00,59.48,59.54,59.38,59.41,1093600.0,42.6741,42.7172,42.6024,42.6239,1093600.0
2013-07-09 13:10:00,59.41,59.52,59.37,59.45,379500.0,42.6239,42.7028,42.5952,42.6526,379500.0
2013-07-09 13:20:00,59.46,59.54,59.45,59.48,456100.0,42.6598,42.7172,42.6526,42.6741,456100.0
2013-07-09 13:30:00,59.49,59.5,59.31,59.34,530400.0,42.6813,42.6885,42.5522,42.5737,530400.0
2013-07-09 13:40:00,59.35,59.49,59.34,59.48,295800.0,42.5809,42.6813,42.5737,42.6741,295800.0
2013-07-09 13:50:00,59.48,59.57,59.47,59.5,516500.0,42.6741,42.7387,42.667,42.6885,516500.0
2013-07-09 14:00:00,59.49,59.67,59.46,59.64,686200.0,42.6813,42.8104,42.6598,42.7889,686200.0
2013-07-09 14:10:00,59.63,59.65,59.5,59.56,515800.0,42.7817,42.7961,42.6885,42.7315,515800.0
2013-07-09 14:20:00,59.55,59.6,59.53,59.6,327400.0,42.7243,42.7602,42.71,42.7602,327400.0
2013-07-09 14:30:00,59.59,59.61,59.51,59.53,563000.0,42.753,42.7674,42.6956,42.71,563000.0
2013-07-09 14:40:00,59.53,59.55,59.45,59.46,531100.0,42.71,42.7243,42.6526,42.6598,531100.0
2013-07-09 14:50:00,59.45,59.52,59.4,59.49,366600.0,42.6526,42.7028,42.6167,42.6813,366600.0
2013-07-09 15:00:00,59.49,59.53,59.48,59.51,382400.0,42.6813,42.71,42.6741,42.6956,382400.0
2013-07-09 15:10:00,59.51,59.51,59.3,59.43,948500.0,42.6956,42.6956,42.545,42.6383,948500.0
2013-07-09 15:20:00,59.43,59.49,59.38,59.4,443500.0,42.6383,42.6813,42.6024,42.6167,443500.0
2013-07-09 15:30:00,59.4,59.46,59.39,59.44,633000.0,42.6167,42.6598,42.6096,42.6454,633000.0
2013-07-09 15:40:00,59.44,59.45,59.36,59.4,625600.0,42.6454,42.6526,42.588,42.6167,625600.0
2013-07-09 15:50:00,59.4,59.47,59.34,59.39,1256700.0,42.6167,42.667,42.5737,42.6096,1256700.0
2013-07-10 09:30:00,59.23,59.52,59.2,59.44,705100.0,42.4948,42.7028,42.4732,42.6454,705100.0
2013-07-10 09:40:00,59.44,59.63,59.43,59.57,551200.0,42.6454,42.7817,42.6383,42.7387,551200.0
2013-07-10 09:50:00,59.57,59.74,59.55,59.73,578200.0,42.7387,42.8607,42.7243,42.8535,578200.0
2013-07-10 10:00:00,59.73,59.85,59.73,59.76,564300.0,42.8535,42.9396,42.8535,42.875,564300.0
2013-07-10 10:10:00,59.76,59.95,59.68,59.94,442500.0,42.875,43.0113,42.8176,43.0042,442500.0
2013-07-10 10:20:00,59.93,60.0,59.9,59.94,420200.0,42.997,43.0472,42.9755,43.0042,420200.0
2013-07-10 10:30:00,59.94,59.96,59.89,59.91,389300.0,43.0042,43.0185,42.9683,42.9826,389300.0
2013-07-10 10:40:00,59.92,59.95,59.91,59.93,346500.0,42.9898,43.0113,42.9826,42.997,346500.0
2013-07-10 10:50:00,59.93,60.18,59.88,60.12,711900.0,42.997,43.1763,42.9611,43.1333,711900.0
2013-07-10 11:00:00,60.1,60.11,59.92,60.0,426400.0,43.1189,43.1261,42.9898,43.0472,426400.0
2013-07-10 11:10:00,60.01,60.12,59.97,60.09,393100.0,43.0544,43.1333,43.0257,43.1118,393100.0
2013-07-10 11:20:00,60.1,60.11,60.01,60.07,438500.0,43.1189,43.1261,43.0544,43.0974,438500.0
2013-07-10 11:30:00,60.07,60.3,60.05,60.26,460000.0,43.0974,43.2624,43.0831,43.2337,460000.0
2013-07-10 11:40:00,60.26,60.3,60.23,60.28,389100.0,43.2337,43.2624,43.2122,43.2481,389100.0
2013-07-10 11:50:00,60.28,60.31,60.06,60.14,507600.0,43.2481,43.2696,43.0902,43.1476,507600.0
2013-07-10 12:00:00,60.14,60.18,60.1,60.15,481400.0,43.1476,43.1763,43.1189,43.1548,481400.0
2013-07-10 12:10:00,60.15,60.35,60.14,60.35,199900.0,43.1548,43.2983,43.1476,43.2983,199900.0
2013-07-10 12:20:00,60.35,60.42,60.2,60.26,328400.0,43.2983,43.3485,43.1907,43.2337,328400.0
2013-07-10 12:30:00,60.25,60.35,60.23,60.29,210600.0,43.2266,43.2983,43.2122,43.2553,210600.0
2013-07-10 12:40:00,60.3,60.4,60.28,60.39,233800.0,43.2624,43.3342,43.2481,43.327,233800.0
2013-07-10 12:50:00,60.4,60.45,60.26,60.29,236700.0,43.3342,43.3701,43.2337,43.2553,236700.0
2013-07-10 13:00:00,60.28,60.36,60.23,60.36,195600.0,43.2481,43.3055,43.2122,43.3055,195600.0
2013-07-10 13:10:00,60.36,60.36,60.25,60.27,192600.0,43.3055,43.3055,43.2266,43.2409,192600.0
2013-07-10 13:20:00,60.26,60.28,60.14,60.28,189100.0,43.2337,43.2481,43.1476,43.2481,189100.0
2013-07-10 13:30:00,60.28,60.44,60.28,60.44,254000.0,43.2481,43.3629,43.2481,43.3629,254000.0
2013-07-10 13:40:00,60.44,60.49,60.39,60.46,198400.0,43.3629,43.3988,43.327,43.3772,198400.0
2013-07-10 13:50:00,60.46,60.46,60.31,60.32,172400.0,43.3772,43.3772,43.2696,43.2768,172400.0
2013-07-10 14:00:00,60.32,60.48,60.27,60.37,847000.0,43.2768,43.3916,43.2409,43.3127,847000.0
2013-07-10 14:10:00,60.37,60.42,60.35,60.4,497800.0,43.3127,43.3485,43.2983,43.3342,497800.0
2013-07-10 14:20:00,60.4,60.42,60.29,60.37,401500.0,43.3342,43.3485,43.2553,43.3127,401500.0
2013-07-10 14:30:00,60.37,60.41,60.29,60.32,377000.0,43.3127,43.3414,43.2553,43.2768,377000.0
2013-07-10 14:40:00,60.33,60.46,60.24,60.36,372600.0,43.284,43.3772,43.2194,43.3055,372600.0
2013-07-10 14:50:00,60.35,60.44,60.3,60.41,413700.0,43.2983,43.3629,43.2624,43.3414,413700.0
2013-07-10 15:00:00,60.42,60.51,60.4,60.5,363600.0,43.3485,43.4131,43.3342,43.4059,363600.0
2013-07-10 15:10:00,60.5,60.56,60.42,60.56,447300.0,43.4059,43.449,43.3485,43.449,447300.0
2013-07-10 15:20:00,60.56,60.65,60.49,60.62,424600.0,43.449,43.5135,43.3988,43.492,424600.0
2013-07-10 15:30:00,60.61,60.63,60.51,60.57,484800.0,43.4848,43.4992,43.4131,43.4561,484800.0
2013-07-10 15:40:00,60.57,60.63,60.47,60.48,590100.0,43.4561,43.4992,43.3844,43.3916,590100.0
2013-07-10 15:50:00,60.48,60.51,60.36,60.44,1095400.0,43.3916,43.4131,43.3055,43.3629,1095400.0
2013-07-11 09:30:00,61.15,61.37,60.81,61.27,749700.0,43.8723,44.0301,43.6283,43.9584,749700.0
2013-07-11 09:40:00,61.25,61.35,60.95,61.26,575700.0,43.944,44.0158,43.7288,43.9512,575700.0
2013-07-11 09:50:00,61.27,61.29,61.05,61.16,375400.0,43.9584,43.9727,43.8005,43.8794,375400.0
2013-07-11 10:00:00,61.16,61.2,60.98,61.16,449400.0,43.8794,43.9081,43.7503,43.8794,449400.0
2013-07-11 10:10:00,61.16,61.28,61.05,61.14,315300.0,43.8794,43.9655,43.8005,43.8651,315300.0
2013-07-11 10:20:00,61.13,61.26,61.05,61.2,262500.0,43.8579,43.9512,43.8005,43.9081,262500.0
2013-07-11 10:30:00,61.19,61.19,61.02,61.05,268400.0,43.901,43.901,43.779,43.8005,268400.0
2013-07-11 10:40:00,61.05,61.28,61.04,61.23,250000.0,43.8005,43.9655,43.7934,43.9297,250000.0
2013-07-11 10:50:00,61.23,61.3,61.11,61.17,357900.0,43.9297,43.9799,43.8436,43.8866,357900.0
2013-07-11 11:00:00,61.17,61.25,61.13,61.13,258200.0,43.8866,43.944,43.8579,43.8579,258200.0
2013-07-11 11:10:00,61.13,61.21,61.09,61.2,399700.0,43.8579,43.9153,43.8292,43.9081,399700.0
2013-07-11 11:20:00,61.19,61.25,61.17,61.18,235500.0,43.901,43.944,43.8866,43.8938,235500.0
2013-07-11 11:30:00,61.19,61.25,61.18,61.23,282300.0,43.901,43.944,43.8938,43.9297,282300.0
2013-07-11 11:40:00,61.22,61.25,61.16,61.17,154700.0,43.9225,43.944,43.8794,43.8866,154700.0
2013-07-11 11:50:00,61.17,61.23,61.16,61.23,162500.0,43.8866,43.9297,43.8794,43.9297,162500.0
2013-07-11 12:00:00,61.22,61.23,61.11,61.12,207000.0,43.9225,43.9297,43.8436,43.8507,207000.0
2013-07-11 12:10:00,61.12,61.17,61.1,61.11,149500.0,43.8507,43.8866,43.8364,43.8436,149500.0
2013-07-11 12:20:00,61.11,61.18,61.07,61.16,130100.0,43.8436,43.8938,43.8149,43.8794,130100.0
2013-07-11 12:30:00,61.17,61.17,61.03,61.05,267900.0,43.8866,43.8866,43.7862,43.8005,267900.0
2013-07-11 12:40:00,61.05,61.15,61.03,61.07,189800.0,43.8005,43.8723,43.7862,43.8149,189800.0
2013-07-11 12:50:00,61.07,61.2,61.06,61.18,129000.0,43.8149,43.9081,43.8077,43.8938,129000.0
2013-07-11 13:00:00,61.19,61.2,61.13,61.16,139100.0,43.901,43.9081,43.8579,43.8794,139100.0
2013-07-11 13:10:00,61.16,61.2,61.15,61.15,104200.0,43.8794,43.9081,43.8723,43.8723,104200.0
2013-07-11 13:20:00,61.16,61.19,61.14,61.19,98200.0,43.8794,43.901,43.8651,43.901,98200.0
2013-07-11 13:30:00,61.18,61.19,61.1,61.15,162600.0,43.8938,43.901,43.8364,43.8723,162600.0
2013-07-11 13:40:00,61.15,61.16,61.1,61.11,109300.0,43.8723,43.8794,43.8364,43.8436,109300.0
2013-07-11 13:50:00,61.1,61.11,61.09,61.1,192600.0,43.8364,43.8436,43.8292,43.8364,192600.0
2013-07-11 14:00:00,61.1,61.11,61.09,61.1,249200.0,43.8364,43.8436,43.8292,43.8364,249200.0
2013-07-11 14:10:00,61.1,61.12,61.05,61.11,254900.0,43.8364,43.8507,43.8005,43.8436,254900.0
2013-07-11 14:20:00,61.1,61.3,61.09,61.21,327200.0,43.8364,43.9799,43.8292,43.9153,327200.0
2013-07-11 14:30:00,61.21,61.27,61.16,61.18,312000.0,43.9153,43.9584,43.8794,43.8938,312000.0
2013-07-11 14:40:00,61.19,61.24,61.18,61.19,182700.0,43.901,43.9368,43.8938,43.901,182700.0
2013-07-11 14:50:00,61.18,61.22,61.13,61.15,245500.0,43.8938,43.9225,43.8579,43.8723,245500.0
2013-07-11 15:00:00,61.15,61.25,61.12,61.25,267800.0,43.8723,43.944,43.8507,43.944,267800.0
2013-07-11 15:10:00,61.25,61.3,61.23,61.29,398200.0,43.944,43.9799,43.9297,43.9727,398200.0
2013-07-11 15:20:00,61.29,61.3,61.19,61.22,456000.0,43.9727,43.9799,43.901,43.9225,456000.0
2013-07-11 15:30:00,61.22,61.27,61.16,61.22,440000.0,43.9225,43.9584,43.8794,43.9225,440000.0
2013-07-11 15:40:00,61.22,61.26,61.2,61.22,466300.0,43.9225,43.9512,43.9081,43.9225,466300.0
2013-07-11 15:50:00,61.22,61.35,61.21,61.3,734600.0,43.9225,44.0158,43.9153,43.9799,734600.0
2013-07-12 09:30:00,61.35,61.85,61.29,61.58,487700.0,44.0158,44.3745,43.9727,44.1808,487700.0
2013-07-12 09:40:00,61.57,61.57,61.33,61.44,274400.0,44.1736,44.1736,44.0014,44.0803,274400.0
2013-07-12 09:50:00,61.45,61.46,61.37,61.43,193300.0,44.0875,44.0947,44.0301,44.0732,193300.0
2013-07-12 10:00:00,61.43,61.52,61.41,61.47,151400.0,44.0732,44.1377,44.0588,44.1019,151400.0
2013-07-12 10:10:00,61.46,61.71,61.44,61.7,219200.0,44.0947,44.274,44.0803,44.2669,219200.0
2013-07-12 10:20:00,61.7,61.71,61.57,61.68,160900.0,44.2669,44.274,44.1736,44.2525,160900.0
2013-07-12 10:30:00,61.68,61.72,61.62,61.7,140400.0,44.2525,44.2812,44.2095,44.2669,140400.0
2013-07-12 10:40:00,61.7,61.77,61.65,61.66,243100.0,44.2669,44.3171,44.231,44.2382,243100.0
2013-07-12 10:50:00,61.66,61.8,61.64,61.75,210200.0,44.2382,44.3386,44.2238,44.3027,210200.0
2013-07-12 11:00:00,61.75,61.77,61.65,61.65,123500.0,44.3027,44.3171,44.231,44.231,123500.0
2013-07-12 11:10:00,61.66,61.72,61.63,61.71,110300.0,44.2382,44.2812,44.2166,44.274,110300.0
2013-07-12 11:20:00,61.71,61.77,61.66,61.68,235000.0,44.274,44.3171,44.2382,44.2525,235000.0
2013-07-12 11:30:00,61.69,61.72,61.57,61.64,133100.0,44.2597,44.2812,44.1736,44.2238,133100.0
2013-07-12 11:40:00,61.64,61.72,61.64,61.7,115000.0,44.2238,44.2812,44.2238,44.2669,115000.0
2013-07-12 11:50:00,61.71,61.72,61.61,61.72,151000.0,44.274,44.2812,44.2023,44.2812,151000.0
2013-07-12 12:00:00,61.72,61.75,61.69,61.72,85800.0,44.2812,44.3027,44.2597,44.2812,85800.0
2013-07-12 12:10:00,61.73,61.81,61.7,61.73,284100.0,44.2884,44.3458,44.2669,44.2884,284100.0
2013-07-12 12:20:00,61.73,61.76,61.7,61.74,128700.0,44.2884,44.3099,44.2669,44.2956,128700.0
2013-07-12 12:30:00,61.74,61.75,61.66,61.68,129800.0,44.2956,44.3027,44.2382,44.2525,129800.0
2013-07-12 12:40:00,61.69,61.75,61.69,61.74,68500.0,44.2597,44.3027,44.2597,44.2956,68500.0
2013-07-12 12:50:00,61.75,61.8,61.74,61.79,76300.0,44.3027,44.3386,44.2956,44.3314,76300.0
2013-07-12 13:00:00,61.8,61.83,61.71,61.74,174700.0,44.3386,44.3601,44.274,44.2956,174700.0
2013-07-12 13:10:00,61.75,61.84,61.74,61.84,125500.0,44.3027,44.3673,44.2956,44.3673,125500.0
2013-07-12 13:20:00,61.84,61.88,61.79,61.81,116600.0,44.3673,44.396,44.3314,44.3458,116600.0
2013-07-12 13:30:00,61.8,61.89,61.78,61.88,114800.0,44.3386,44.4032,44.3243,44.396,114800.0
2013-07-12 13:40:00,61.88,61.91,61.85,61.9,261000.0,44.396,44.4175,44.3745,44.4104,261000.0
2013-07-12 13:50:00,61.9,61.93,61.87,61.92,235500.0,44.4104,44.4319,44.3888,44.4247,235500.0
2013-07-12 14:00:00,61.92,61.95,61.85,61.85,148200.0,44.4247,44.4462,44.3745,44.3745,148200.0
2013-07-12 14:10:00,61.85,61.85,61.73,61.76,175000.0,44.3745,44.3745,44.2884,44.3099,175000.0
2013-07-12 14:20:00,61.76,61.8,61.71,61.73,174800.0,44.3099,44.3386,44.274,44.2884,174800.0
2013-07-12 14:30:00,61.73,61.81,61.73,61.81,128300.0,44.2884,44.3458,44.2884,44.3458,128300.0
2013-07-12 14:40:00,61.82,61.84,61.78,61.79,92000.0,44.353,44.3673,44.3243,44.3314,92000.0
2013-07-12 14:50:00,61.78,61.79,61.73,61.75,103200.0,44.3243,44.3314,44.2884,44.3027,103200.0
2013-07-12 15:00:00,61.75,61.8,61.72,61.8,214300.0,44.3027,44.3386,44.2812,44.3386,214300.0
2013-07-12 15:10:00,61.81,61.88,61.8,61.87,214700.0,44.3458,44.396,44.3386,44.3888,214700.0
2013-07-12 15:20:00,61.87,61.9,61.79,61.83,286100.0,44.3888,44.4104,44.3314,44.3601,286100.0
2013-07-12 15:30:00,61.83,61.88,61.82,61.87,155800.0,44.3601,44.396,44.353,44.3888,155800.0
2013-07-12 15:40:00,61.86,61.94,61.86,61.89,273800.0,44.3817,44.4391,44.3817,44.4032,273800.0
2013-07-12 15:50:00,61.89,62.02,61.89,62.01,1819400.0,44.4032,44.4965,44.4032,44.4893,1819400.0
2013-07-15 09:30:00,61.39,61.66,61.28,61.35,626500.0,44.0445,44.2382,43.9655,44.0158,626500.0
2013-07-15 09:40:00,61.35,61.36,61.07,61.14,584900.0,44.0158,44.0229,43.8149,43.8651,584900.0
2013-07-15 09:50:00,61.14,61.27,61.01,61.01,506700.0,43.8651,43.9584,43.7718,43.7718,506700.0
2013-07-15 10:00:00,61.02,61.05,60.85,60.89,637600.0,43.779,43.8005,43.657,43.6857,637600.0
2013-07-15 10:10:00,60.89,61.0,60.88,60.98,410000.0,43.6857,43.7647,43.6786,43.7503,410000.0
2013-07-15 10:20:00,60.99,61.0,60.88,60.88,283100.0,43.7575,43.7647,43.6786,43.6786,283100.0
2013-07-15 10:30:00,60.89,61.03,60.85,61.03,443900.0,43.6857,43.7862,43.657,43.7862,443900.0
2013-07-15 10:40:00,61.02,61.04,60.96,60.99,265100.0,43.779,43.7934,43.736,43.7575,265100.0
2013-07-15 10:50:00,60.98,61.07,60.93,61.03,577600.0,43.7503,43.8149,43.7144,43.7862,577600.0
2013-07-15 11:00:00,61.03,61.28,61.02,61.2,474800.0,43.7862,43.9655,43.779,43.9081,474800.0
2013-07-15 11:10:00,61.2,61.26,61.15,61.17,274500.0,43.9081,43.9512,43.8723,43.8866,274500.0
2013-07-15 11:20:00,61.17,61.2,61.16,61.19,134100.0,43.8866,43.9081,43.8794,43.901,134100.0
2013-07-15 11:30:00,61.2,61.22,61.15,61.18,167500.0,43.9081,43.9225,43.8723,43.8938,167500.0
2013-07-15 11:40:00,61.18,61.18,61.05,61.1,291200.0,43.8938,43.8938,43.8005,43.8364,291200.0
2013-07-15 11:50:00,61.1,61.14,61.08,61.1,119100.0,43.8364,43.8651,43.822,43.8364,119100.0
2013-07-15 12:00:00,61.09,61.1,61.02,61.06,201500.0,43.8292,43.8364,43.779,43.8077,201500.0
2013-07-15 12:10:00,61.06,61.06,61.01,61.04,118000.0,43.8077,43.8077,43.7718,43.7934,118000.0
2013-07-15 12:20:00,61.04,61.07,61.0,61.02,230000.0,43.7934,43.8149,43.7647,43.779,230000.0
2013-07-15 12:30:00,61.02,61.08,61.01,61.07,139300.0,43.779,43.822,43.7718,43.8149,139300.0
2013-07-15 12:40:00,61.06,61.08,61.02,61.03,159400.0,43.8077,43.822,43.779,43.7862,159400.0
2013-07-15 12:50:00,61.03,61.08,61.02,61.06,264200.0,43.7862,43.822,43.779,43.8077,264200.0
2013-07-15 13:00:00,61.06,61.16,61.06,61.16,194600.0,43.8077,43.8794,43.8077,43.8794,194600.0
2013-07-15 13:10:00,61.16,61.27,61.15,61.26,181400.0,43.8794,43.9584,43.8723,43.9512,181400.0
2013-07-15 13:20:00,61.25,61.28,61.21,61.26,225800.0,43.944,43.9655,43.9153,43.9512,225800.0
2013-07-15 13:30:00,61.27,61.34,61.25,61.33,158200.0,43.9584,44.0086,43.944,44.0014,158200.0
2013-07-15 13:40:00,61.33,61.35,61.28,61.29,195100.0,44.0014,44.0158,43.9655,43.9727,195100.0
2013-07-15 13:50:00,61.28,61.33,61.16,61.16,263300.0,43.9655,44.0014,43.8794,43.8794,263300.0
2013-07-15 14:00:00,61.16,61.21,61.13,61.16,233000.0,43.8794,43.9153,43.8579,43.8794,233000.0
2013-07-15 14:10:00,61.16,61.26,61.13,61.15,316600.0,43.8794,43.9512,43.8579,43.8723,316600.0
2013-07-15 14:20:00,61.15,61.18,61.14,61.17,192600.0,43.8723,43.8938,43.8651,43.8866,192600.0
2013-07-15 14:30:00,61.17,61.17,61.12,61.12,246700.0,43.8866,43.8866,43.8507,43.8507,246700.0
2013-07-15 14:40:00,61.12,61.13,61.07,61.12,405400.0,43.8507,43.8579,43.8149,43.8507,405400.0
2013-07-15 14:50:00,61.12,61.21,61.12,61.18,181900.0,43.8507,43.9153,43.8507,43.8938,181900.0
2013-07-15 15:00:00,61.18,61.24,61.16,61.17,262900.0,43.8938,43.9368,43.8794,43.8866,262900.0
2013-07-15 15:10:00,61.17,61.21,61.16,61.18,204700.0,43.8866,43.9153,43.8794,43.8938,204700.0
2013-07-15 15:20:00,61.19,61.2,61.08,61.11,296300.0,43.901,43.9081,43.822,43.8436,296300.0
2013-07-15 15:30:00,61.11,61.2,61.1,61.19,260300.0,43.8436,43.9081,43.8364,43.901,260300.0
2013-07-15 15:40:00,61.19,61.21,61.13,61.21,475600.0,43.901,43.9153,43.8579,43.9153,475600.0
2013-07-15 15:50:00,61.21,61.3,61.21,61.27,860200.0,43.9153,43.9799,43.9153,43.9584,860200.0
2013-07-16 09:30:00,61.46,61.57,61.2,61.48,547300.0,44.0947,44.1736,43.9081,44.109,547300.0
2013-07-16 09:40:00,61.48,61.65,61.43,61.64,290600.0,44.109,44.231,44.0732,44.2238,290600.0
2013-07-16 09:50:00,61.64,61.83,61.44,61.49,306600.0,44.2238,44.3601,44.0803,44.1162,306600.0
2013-07-16 10:00:00,61.49,61.61,61.48,61.58,267100.0,44.1162,44.2023,44.109,44.1808,267100.0
2013-07-16 10:10:00,61.59,61.61,61.52,61.59,232500.0,44.188,44.2023,44.1377,44.188,232500.0
2013-07-16 10:20:00,61.58,61.59,61.48,61.55,251900.0,44.1808,44.188,44.109,44.1593,251900.0
2013-07-16 10:30:00,61.54,61.55,61.33,61.33,336300.0,44.1521,44.1593,44.0014,44.0014,336300.0
2013-07-16 10:40:00,61.33,61.44,61.3,61.42,290200.0,44.0014,44.0803,43.9799,44.066,290200.0
2013-07-16 10:50:00,61.42,61.5,61.39,61.43,232700.0,44.066,44.1234,44.0445,44.0732,232700.0
2013-07-16 11:00:00,61.42,61.43,61.36,61.39,304600.0,44.066,44.0732,44.0229,44.0445,304600.0
2013-07-16 11:10:00,61.4,61.47,61.38,61.46,206600.0,44.0516,44.1019,44.0373,44.0947,206600.0
2013-07-16 11:20:00,61.46,61.47,61.41,61.44,182100.0,44.0947,44.1019,44.0588,44.0803,182100.0
2013-07-16 11:30:00,61.43,61.47,61.38,61.39,334900.0,44.0732,44.1019,44.0373,44.0445,334900.0
2013-07-16 11:40:00,61.39,61.4,61.36,61.4,252000.0,44.0445,44.0516,44.0229,44.0516,252000.0
2013-07-16 11:50:00,61.39,61.47,61.37,61.47,352700.0,44.0445,44.1019,44.0301,44.1019,352700.0
2013-07-16 12:00:00,61.46,61.48,61.4,61.48,181100.0,44.0947,44.109,44.0516,44.109,181100.0
2013-07-16 12:10:00,61.48,61.58,61.48,61.57,148900.0,44.109,44.1808,44.109,44.1736,148900.0
2013-07-16 12:20:00,61.56,61.58,61.55,61.57,262600.0,44.1664,44.1808,44.1593,44.1736,262600.0
2013-07-16 12:30:00,61.57,61.59,61.55,61.57,394900.0,44.1736,44.188,44.1593,44.1736,394900.0
2013-07-16 12:40:00,61.56,61.6,61.55,61.55,239000.0,44.1664,44.1951,44.1593,44.1593,239000.0
2013-07-16 12:50:00,61.56,61.6,61.56,61.58,149400.0,44.1664,44.1951,44.1664,44.1808,149400.0
2013-07-16 13:00:00,61.57,61.6,61.56,61.57,173900.0,44.1736,44.1951,44.1664,44.1736,173900.0
2013-07-16 13:10:00,61.57,61.59,61.55,61.57,270300.0,44.1736,44.188,44.1593,44.1736,270300.0
2013-07-16 13:20:00,61.56,61.57,61.5,61.51,201700.0,44.1664,44.1736,44.1234,44.1306,201700.0
2013-07-16 13:30:00,61.52,61.59,61.51,61.55,161600.0,44.1377,44.188,44.1306,44.1593,161600.0
2013-07-16 13:40:00,61.55,61.59,61.55,61.57,197100.0,44.1593,44.188,44.1593,44.1736,197100.0
2013-07-16 13:50:00,61.56,61.66,61.56,61.65,159600.0,44.1664,44.2382,44.1664,44.231,159600.0
2013-07-16 14:00:00,61.65,61.66,61.6,61.61,133600.0,44.231,44.2382,44.1951,44.2023,133600.0
2013-07-16 14:10:00,61.61,61.73,61.6,61.72,156000.0,44.2023,44.2884,44.1951,44.2812,156000.0
2013-07-16 14:20:00,61.72,61.73,61.63,61.64,172400.0,44.2812,44.2884,44.2166,44.2238,172400.0
2013-07-16 14:30:00,61.63,61.69,61.63,61.67,110800.0,44.2166,44.2597,44.2166,44.2453,110800.0
2013-07-16 14:40:00,61.67,61.68,61.62,61.66,176800.0,44.2453,44.2525,44.2095,44.2382,176800.0
2013-07-16 14:50:00,61.65,61.75,61.65,61.67,301200.0,44.231,44.3027,44.231,44.2453,301200.0
2013-07-16 15:00:00,61.67,61.67,61.53,61.6,333400.0,44.2453,44.2453,44.1449,44.1951,333400.0
2013-07-16 15:10:00,61.6,61.68,61.59,61.68,367400.0,44.1951,44.2525,44.188,44.2525,367400.0
2013-07-16 15:20:00,61.68,61.81,61.65,61.81,345200.0,44.2525,44.3458,44.231,44.3458,345200.0
2013-07-16 15:30:00,61.81,61.87,61.79,61.84,337600.0,44.3458,44.3888,44.3314,44.3673,337600.0
2013-07-16 15:40:00,61.84,61.85,61.78,61.83,477500.0,44.3673,44.3745,44.3243,44.3601,477500.0
2013-07-16 15:50:00,61.82,61.88,61.8,61.86,1080800.0,44.353,44.396,44.3386,44.3817,1080800.0
2013-07-17 09:30:00,62.11,62.33,61.56,62.23,853200.0,44.561,44.7189,44.1664,44.6471,853200.0
2013-07-17 09:40:00,62.22,62.39,62.16,62.22,292200.0,44.6399,44.7619,44.5969,44.6399,292200.0
2013-07-17 09:50:00,62.21,62.26,62.06,62.17,302700.0,44.6328,44.6686,44.5252,44.6041,302700.0
2013-07-17 10:00:00,62.17,62.23,62.06,62.15,276000.0,44.6041,44.6471,44.5252,44.5897,276000.0
2013-07-17 10:10:00,62.16,62.2,62.09,62.11,437600.0,44.5969,44.6256,44.5467,44.561,437600.0
2013-07-17 10:20:00,62.11,62.12,61.87,61.88,303200.0,44.561,44.5682,44.3888,44.396,303200.0
2013-07-17 10:30:00,61.89,62.2,61.84,62.14,478100.0,44.4032,44.6256,44.3673,44.5826,478100.0
2013-07-17 10:40:00,62.14,62.17,61.98,62.01,336000.0,44.5826,44.6041,44.4678,44.4893,336000.0
2013-07-17 10:50:00,62.01,62.2,62.01,62.19,272700.0,44.4893,44.6256,44.4893,44.6184,272700.0
2013-07-17 11:00:00,62.17,62.22,62.1,62.19,136600.0,44.6041,44.6399,44.5539,44.6184,136600.0
2013-07-17 11:10:00,62.19,62.27,62.15,62.23,184100.0,44.6184,44.6758,44.5897,44.6471,184100.0
2013-07-17 11:20:00,62.23,62.25,62.17,62.21,169300.0,44.6471,44.6615,44.6041,44.6328,169300.0
2013-07-17 11:30:00,62.2,62.22,62.15,62.16,151700.0,44.6256,44.6399,44.5897,44.5969,151700.0
2013-07-17 11:40:00,62.15,62.22,62.11,62.17,141200.0,44.5897,44.6399,44.561,44.6041,141200.0
2013-07-17 11:50:00,62.17,62.26,62.14,62.23,109300.0,44.6041,44.6686,44.5826,44.6471,109300.0
2013-07-17 12:00:00,62.23,62.4,62.21,62.38,317800.0,44.6471,44.7691,44.6328,44.7547,317800.0
2013-07-17 12:10:00,62.39,62.55,62.38,62.47,316900.0,44.7619,44.8767,44.7547,44.8193,316900.0
2013-07-17 12:20:00,62.46,62.53,62.43,62.53,131700.0,44.8121,44.8624,44.7906,44.8624,131700.0
2013-07-17 12:30:00,62.53,62.54,62.5,62.52,167500.0,44.8624,44.8695,44.8408,44.8552,167500.0
2013-07-17 12:40:00,62.51,62.55,62.5,62.55,235500.0,44.848,44.8767,44.8408,44.8767,235500.0
2013-07-17 12:50:00,62.55,62.55,62.45,62.48,143700.0,44.8767,44.8767,44.805,44.8265,143700.0
2013-07-17 13:00:00,62.47,62.5,62.46,62.49,104800.0,44.8193,44.8408,44.8121,44.8337,104800.0
2013-07-17 13:10:00,62.5,62.5,62.45,62.49,169400.0,44.8408,44.8408,44.805,44.8337,169400.0
2013-07-17 13:20:00,62.49,62.54,62.39,62.44,162600.0,44.8337,44.8695,44.7619,44.7978,162600.0
2013-07-17 13:30:00,62.44,62.48,62.42,62.46,125700.0,44.7978,44.8265,44.7834,44.8121,125700.0
2013-07-17 13:40:00,62.45,62.48,62.43,62.47,119600.0,44.805,44.8265,44.7906,44.8193,119600.0
2013-07-17 13:50:00,62.47,62.58,62.46,62.57,199100.0,44.8193,44.8982,44.8121,44.8911,199100.0
2013-07-17 14:00:00,62.56,62.63,62.44,62.45,296600.0,44.8839,44.9341,44.7978,44.805,296600.0
2013-07-17 14:10:00,62.45,62.52,62.43,62.46,250900.0,44.805,44.8552,44.7906,44.8121,250900.0
2013-07-17 14:20:00,62.45,62.51,62.43,62.46,167200.0,44.805,44.848,44.7906,44.8121,167200.0
2013-07-17 14:30:00,62.45,62.47,62.43,62.44,149800.0,44.805,44.8193,44.7906,44.7978,149800.0
2013-07-17 14:40:00,62.43,62.46,62.4,62.43,250100.0,44.7906,44.8121,44.7691,44.7906,250100.0
2013-07-17 14:50:00,62.43,62.52,62.41,62.49,210600.0,44.7906,44.8552,44.7763,44.8337,210600.0
2013-07-17 15:00:00,62.49,62.5,62.44,62.49,161500.0,44.8337,44.8408,44.7978,44.8337,161500.0
2013-07-17 15:10:00,62.49,62.5,62.43,62.49,174900.0,44.8337,44.8408,44.7906,44.8337,174900.0
2013-07-17 15:20:00,62.5,62.53,62.46,62.52,165600.0,44.8408,44.8624,44.8121,44.8552,165600.0
2013-07-17 15:30:00,62.52,62.53,62.48,62.53,405900.0,44.8552,44.8624,44.8265,44.8624,405900.0
2013-07-17 15:40:00,62.54,62.55,62.5,62.54,318000.0,44.8695,44.8767,44.8408,44.8695,318000.0
2013-07-17 15:50:00,62.54,62.66,62.54,62.64,918400.0,44.8695,44.9556,44.8695,44.9413,918400.0
2013-07-18 09:30:00,61.94,62.02,61.67,61.83,927700.0,44.4391,44.4965,44.2453,44.3601,927700.0
2013-07-18 09:40:00,61.83,61.86,61.6,61.65,1106200.0,44.3601,44.3817,44.1951,44.231,1106200.0
2013-07-18 09:50:00,61.65,61.71,61.63,61.69,607900.0,44.231,44.274,44.2166,44.2597,607900.0
2013-07-18 10:00:00,61.69,61.76,61.6,61.7,1100200.0,44.2597,44.3099,44.1951,44.2669,1100200.0
2013-07-18 10:10:00,61.7,61.73,61.68,61.72,454400.0,44.2669,44.2884,44.2525,44.2812,454400.0
2013-07-18 10:20:00,61.73,61.73,61.66,61.67,614700.0,44.2884,44.2884,44.2382,44.2453,614700.0
2013-07-18 10:30:00,61.66,61.72,61.65,61.68,389800.0,44.2382,44.2812,44.231,44.2525,389800.0
2013-07-18 10:40:00,61.69,61.71,61.68,61.7,312700.0,44.2597,44.274,44.2525,44.2669,312700.0
2013-07-18 10:50:00,61.7,61.83,61.69,61.78,441100.0,44.2669,44.3601,44.2597,44.3243,441100.0
2013-07-18 11:00:00,61.79,61.79,61.69,61.7,271100.0,44.3314,44.3314,44.2597,44.2669,271100.0
2013-07-18 11:10:00,61.71,61.71,61.69,61.71,220100.0,44.274,44.274,44.2597,44.274,220100.0
2013-07-18 11:20:00,61.7,61.71,61.66,61.67,159900.0,44.2669,44.274,44.2382,44.2453,159900.0
2013-07-18 11:30:00,61.66,61.67,61.6,61.63,447500.0,44.2382,44.2453,44.1951,44.2166,447500.0
2013-07-18 11:40:00,61.62,61.63,61.38,61.38,432000.0,44.2095,44.2166,44.0373,44.0373,432000.0
2013-07-18 11:50:00,61.38,61.41,61.25,61.26,452500.0,44.0373,44.0588,43.944,43.9512,452500.0
2013-07-18 12:00:00,61.26,61.26,60.95,60.96,1047500.0,43.9512,43.9512,43.7288,43.736,1047500.0
2013-07-18 12:10:00,60.95,61.07,60.82,61.01,981000.0,43.7288,43.8149,43.6355,43.7718,981000.0
2013-07-18 12:20:00,61.01,61.08,60.97,61.07,514200.0,43.7718,43.822,43.7431,43.8149,514200.0
2013-07-18 12:30:00,61.08,61.2,61.04,61.08,481700.0,43.822,43.9081,43.7934,43.822,481700.0
2013-07-18 12:40:00,61.09,61.09,61.01,61.09,319000.0,43.8292,43.8292,43.7718,43.8292,319000.0
2013-07-18 12:50:00,61.08,61.15,61.05,61.09,359500.0,43.822,43.8723,43.8005,43.8292,359500.0
2013-07-18 13:00:00,61.09,61.09,60.93,61.01,389300.0,43.8292,43.8292,43.7144,43.7718,389300.0
2013-07-18 13:10:00,61.02,61.09,60.99,60.99,335000.0,43.779,43.8292,43.7575,43.7575,335000.0
2013-07-18 13:20:00,61.0,61.03,60.98,61.0,331100.0,43.7647,43.7862,43.7503,43.7647,331100.0
2013-07-18 13:30:00,61.0,61.0,60.9,60.9,798400.0,43.7647,43.7647,43.6929,43.6929,798400.0
2013-07-18 13:40:00,60.9,60.95,60.87,60.94,482700.0,43.6929,43.7288,43.6714,43.7216,482700.0
2013-07-18 13:50:00,60.93,60.96,60.87,60.96,545300.0,43.7144,43.736,43.6714,43.736,545300.0
2013-07-18 14:00:00,60.96,60.96,60.88,60.88,415800.0,43.736,43.736,43.6786,43.6786,415800.0
2013-07-18 14:10:00,60.89,60.91,60.84,60.85,475200.0,43.6857,43.7001,43.6499,43.657,475200.0
2013-07-18 14:20:00,60.85,60.88,60.82,60.83,487700.0,43.657,43.6786,43.6355,43.6427,487700.0
2013-07-18 14:30:00,60.84,60.98,60.84,60.98,443600.0,43.6499,43.7503,43.6499,43.7503,443600.0
2013-07-18 14:40:00,60.98,61.05,60.97,61.0,277700.0,43.7503,43.8005,43.7431,43.7647,277700.0
2013-07-18 14:50:00,61.01,61.05,61.0,61.05,523100.0,43.7718,43.8005,43.7647,43.8005,523100.0
2013-07-18 15:00:00,61.05,61.08,61.04,61.07,284300.0,43.8005,43.822,43.7934,43.8149,284300.0
2013-07-18 15:10:00,61.08,61.08,60.99,61.01,309600.0,43.822,43.822,43.7575,43.7718,309600.0
2013-07-18 15:20:00,61.01,61.15,61.0,61.12,334600.0,43.7718,43.8723,43.7647,43.8507,334600.0
2013-07-18 15:30:00,61.12,61.15,61.07,61.15,349200.0,43.8507,43.8723,43.8149,43.8723,349200.0
2013-07-18 15:40:00,61.15,61.16,61.12,61.16,709300.0,43.8723,43.8794,43.8507,43.8794,709300.0
2013-07-18 15:50:00,61.16,61.19,61.06,61.12,1451200.0,43.8794,43.901,43.8077,43.8507,1451200.0
2013-07-19 09:30:00,61.17,61.57,61.1,61.32,2110800.0,43.8866,44.1736,43.8364,43.9942,2110800.0
2013-07-19 09:40:00,61.32,61.34,61.13,61.27,449200.0,43.9942,44.0086,43.8579,43.9584,449200.0
2013-07-19 09:50:00,61.27,61.43,61.24,61.29,463000.0,43.9584,44.0732,43.9368,43.9727,463000.0
2013-07-19 10:00:00,61.29,61.38,61.24,61.35,470400.0,43.9727,44.0373,43.9368,44.0158,470400.0
2013-07-19 10:10:00,61.35,61.38,61.29,61.3,195200.0,44.0158,44.0373,43.9727,43.9799,195200.0
2013-07-19 10:20:00,61.3,61.3,61.23,61.25,350400.0,43.9799,43.9799,43.9297,43.944,350400.0
2013-07-19 10:30:00,61.25,61.3,61.21,61.23,362300.0,43.944,43.9799,43.9153,43.9297,362300.0
2013-07-19 10:40:00,61.24,61.28,61.12,61.18,174600.0,43.9368,43.9655,43.8507,43.8938,174600.0
2013-07-19 10:50:00,61.19,61.24,61.1,61.14,333800.0,43.901,43.9368,43.8364,43.8651,333800.0
2013-07-19 11:00:00,61.15,61.26,61.09,61.24,511400.0,43.8723,43.9512,43.8292,43.9368,511400.0
2013-07-19 11:10:00,61.24,61.37,61.23,61.29,283100.0,43.9368,44.0301,43.9297,43.9727,283100.0
2013-07-19 11:20:00,61.3,61.32,61.24,61.3,196400.0,43.9799,43.9942,43.9368,43.9799,196400.0
2013-07-19 11:30:00,61.3,61.3,61.15,61.15,199800.0,43.9799,43.9799,43.8723,43.8723,199800.0
2013-07-19 11:40:00,61.15,61.23,61.15,61.16,204800.0,43.8723,43.9297,43.8723,43.8794,204800.0
2013-07-19 11:50:00,61.16,61.23,61.15,61.17,253700.0,43.8794,43.9297,43.8723,43.8866,253700.0
2013-07-19 12:00:00,61.17,61.24,61.16,61.22,198300.0,43.8866,43.9368,43.8794,43.9225,198300.0
2013-07-19 12:10:00,61.21,61.26,61.21,61.25,135400.0,43.9153,43.9512,43.9153,43.944,135400.0
2013-07-19 12:20:00,61.25,61.38,61.24,61.36,260200.0,43.944,44.0373,43.9368,44.0229,260200.0
2013-07-19 12:30:00,61.36,61.41,61.35,61.41,81700.0,44.0229,44.0588,44.0158,44.0588,81700.0
2013-07-19 12:40:00,61.41,61.45,61.4,61.44,119400.0,44.0588,44.0875,44.0516,44.0803,119400.0
2013-07-19 12:50:00,61.44,61.49,61.43,61.49,194500.0,44.0803,44.1162,44.0732,44.1162,194500.0
2013-07-19 13:00:00,61.48,61.53,61.47,61.5,283100.0,44.109,44.1449,44.1019,44.1234,283100.0
2013-07-19 13:10:00,61.5,61.55,61.49,61.51,200400.0,44.1234,44.1593,44.1162,44.1306,200400.0
2013-07-19 13:20:00,61.51,61.51,61.44,61.44,108400.0,44.1306,44.1306,44.0803,44.0803,108400.0
2013-07-19 13:30:00,61.44,61.51,61.43,61.5,86500.0,44.0803,44.1306,44.0732,44.1234,86500.0
2013-07-19 13:40:00,61.51,61.53,61.39,61.45,278900.0,44.1306,44.1449,44.0445,44.0875,278900.0
2013-07-19 13:50:00,61.46,61.48,61.41,61.47,165400.0,44.0947,44.109,44.0588,44.1019,165400.0
2013-07-19 14:00:00,61.45,61.5,61.43,61.44,265700.0,44.0875,44.1234,44.0732,44.0803,265700.0
2013-07-19 14:10:00,61.45,61.5,61.42,61.47,271300.0,44.0875,44.1234,44.066,44.1019,271300.0
2013-07-19 14:20:00,61.47,61.49,61.44,61.46,143200.0,44.1019,44.1162,44.0803,44.0947,143200.0
2013-07-19 14:30:00,61.46,61.47,61.36,61.38,433100.0,44.0947,44.1019,44.0229,44.0373,433100.0
2013-07-19 14:40:00,61.38,61.42,61.36,61.4,180800.0,44.0373,44.066,44.0229,44.0516,180800.0
2013-07-19 14:50:00,61.4,61.4,61.37,61.39,122300.0,44.0516,44.0516,44.0301,44.0445,122300.0
2013-07-19 15:00:00,61.39,61.4,61.36,61.4,186400.0,44.0445,44.0516,44.0229,44.0516,186400.0
2013-07-19 15:10:00,61.4,61.4,61.32,61.32,321900.0,44.0516,44.0516,43.9942,43.9942,321900.0
2013-07-19 15:20:00,61.32,61.33,61.25,61.28,416400.0,43.9942,44.0014,43.944,43.9655,416400.0
2013-07-19 15:30:00,61.27,61.3,61.21,61.22,722700.0,43.9584,43.9799,43.9153,43.9225,722700.0
2013-07-19 15:40:00,61.23,61.39,61.22,61.39,530100.0,43.9297,44.0445,43.9225,44.0445,530100.0
2013-07-19 15:50:00,61.38,61.48,61.34,61.48,1028100.0,44.0373,44.109,44.0086,44.109,1028100.0
2013-07-22 09:30:00,61.68,61.85,61.5,61.71,786500.0,44.2525,44.3745,44.1234,44.274,786500.0
2013-07-22 09:40:00,61.71,61.73,61.5,61.52,249800.0,44.274,44.2884,44.1234,44.1377,249800.0
2013-07-22 09:50:00,61.52,61.61,61.52,61.61,164500.0,44.1377,44.2023,44.1377,44.2023,164500.0
2013-07-22 10:00:00,61.6,61.72,61.51,61.53,357200.0,44.1951,44.2812,44.1306,44.1449,357200.0
2013-07-22 10:10:00,61.53,61.59,61.51,61.59,242800.0,44.1449,44.188,44.1306,44.188,242800.0
2013-07-22 10:20:00,61.6,61.8,61.58,61.78,235300.0,44.1951,44.3386,44.1808,44.3243,235300.0
2013-07-22 10:30:00,61.78,61.86,61.75,61.86,197300.0,44.3243,44.3817,44.3027,44.3817,197300.0
2013-07-22 10:40:00,61.86,61.91,61.83,61.89,203500.0,44.3817,44.4175,44.3601,44.4032,203500.0
2013-07-22 10:50:00,61.88,61.97,61.88,61.9,373500.0,44.396,44.4606,44.396,44.4104,373500.0
2013-07-22 11:00:00,61.9,61.97,61.82,61.82,228100.0,44.4104,44.4606,44.353,44.353,228100.0
2013-07-22 11:10:00,61.83,61.91,61.82,61.87,216700.0,44.3601,44.4175,44.353,44.3888,216700.0
2013-07-22 11:20:00,61.86,61.94,61.82,61.9,168000.0,44.3817,44.4391,44.353,44.4104,168000.0
2013-07-22 11:30:00,61.9,61.91,61.88,61.88,207600.0,44.4104,44.4175,44.396,44.396,207600.0
2013-07-22 11:40:00,61.88,61.9,61.79,61.82,219500.0,44.396,44.4104,44.3314,44.353,219500.0
2013-07-22 11:50:00,61.83,61.83,61.73,61.79,176700.0,44.3601,44.3601,44.2884,44.3314,176700.0
2013-07-22 12:00:00,61.79,61.81,61.77,61.79,152800.0,44.3314,44.3458,44.3171,44.3314,152800.0
2013-07-22 12:10:00,61.79,61.82,61.77,61.79,126200.0,44.3314,44.353,44.3171,44.3314,126200.0
2013-07-22 12:20:00,61.8,61.81,61.76,61.79,137700.0,44.3386,44.3458,44.3099,44.3314,137700.0
2013-07-22 12:30:00,61.8,61.86,61.79,61.85,113900.0,44.3386,44.3817,44.3314,44.3745,113900.0
2013-07-22 12:40:00,61.85,61.86,61.83,61.85,203000.0,44.3745,44.3817,44.3601,44.3745,203000.0
2013-07-22 12:50:00,61.84,61.85,61.78,61.78,175300.0,44.3673,44.3745,44.3243,44.3243,175300.0
2013-07-22 13:00:00,61.79,61.86,61.78,61.85,120000.0,44.3314,44.3817,44.3243,44.3745,120000.0
2013-07-22 13:10:00,61.84,61.85,61.8,61.81,51000.0,44.3673,44.3745,44.3386,44.3458,51000.0
2013-07-22 13:20:00,61.81,61.82,61.74,61.8,168000.0,44.3458,44.353,44.2956,44.3386,168000.0
2013-07-22 13:30:00,61.8,61.84,61.78,61.79,92300.0,44.3386,44.3673,44.3243,44.3314,92300.0
2013-07-22 13:40:00,61.79,61.81,61.75,61.81,114600.0,44.3314,44.3458,44.3027,44.3458,114600.0
2013-07-22 13:50:00,61.81,61.82,61.8,61.81,138800.0,44.3458,44.353,44.3386,44.3458,138800.0
2013-07-22 14:00:00,61.81,61.85,61.8,61.84,128000.0,44.3458,44.3745,44.3386,44.3673,128000.0
2013-07-22 14:10:00,61.83,61.96,61.81,61.94,337300.0,44.3601,44.4534,44.3458,44.4391,337300.0
2013-07-22 14:20:00,61.93,61.97,61.88,61.96,200900.0,44.4319,44.4606,44.396,44.4534,200900.0
2013-07-22 14:30:00,61.95,62.01,61.95,62.01,191000.0,44.4462,44.4893,44.4462,44.4893,191000.0
2013-07-22 14:40:00,62.02,62.16,62.01,62.07,259100.0,44.4965,44.5969,44.4893,44.5323,259100.0
2013-07-22 14:50:00,62.08,62.08,62.05,62.06,207500.0,44.5395,44.5395,44.518,44.5252,207500.0
2013-07-22 15:00:00,62.05,62.06,62.01,62.03,159800.0,44.518,44.5252,44.4893,44.5036,159800.0
2013-07-22 15:10:00,62.03,62.08,62.02,62.08,153900.0,44.5036,44.5395,44.4965,44.5395,153900.0
2013-07-22 15:20:00,62.07,62.11,62.06,62.1,153900.0,44.5323,44.561,44.5252,44.5539,153900.0
2013-07-22 15:30:00,62.11,62.11,62.03,62.04,235500.0,44.561,44.561,44.5036,44.5108,235500.0
2013-07-22 15:40:00,62.04,62.12,62.04,62.07,286600.0,44.5108,44.5682,44.5108,44.5323,286600.0
2013-07-22 15:50:00,62.07,62.21,62.07,62.21,1042200.0,44.5323,44.6328,44.5323,44.6328,1042200.0
2013-07-23 09:30:00,62.32,62.75,62.24,62.44,590100.0,44.7117,45.0202,44.6543,44.7978,590100.0
2013-07-23 09:40:00,62.44,62.74,62.31,62.61,347500.0,44.7978,45.013,44.7045,44.9198,347500.0
2013-07-23 09:50:00,62.62,62.65,62.45,62.48,212400.0,44.9269,44.9485,44.805,44.8265,212400.0
2013-07-23 10:00:00,62.47,62.51,62.29,62.29,402300.0,44.8193,44.848,44.6902,44.6902,402300.0
2013-07-23 10:10:00,62.29,62.58,62.28,62.57,204000.0,44.6902,44.8982,44.683,44.8911,204000.0
2013-07-23 10:20:00,62.57,62.58,62.3,62.38,326900.0,44.8911,44.8982,44.6973,44.7547,326900.0
2013-07-23 10:30:00,62.39,62.43,62.31,62.35,189200.0,44.7619,44.7906,44.7045,44.7332,189200.0
2013-07-23 10:40:00,62.35,62.53,62.35,62.47,165000.0,44.7332,44.8624,44.7332,44.8193,165000.0
2013-07-23 10:50:00,62.47,62.49,62.37,62.38,165500.0,44.8193,44.8337,44.7476,44.7547,165500.0
2013-07-23 11:00:00,62.37,62.42,62.3,62.32,174600.0,44.7476,44.7834,44.6973,44.7117,174600.0
2013-07-23 11:10:00,62.32,62.4,62.32,62.36,180100.0,44.7117,44.7691,44.7117,44.7404,180100.0
2013-07-23 11:20:00,62.36,62.41,62.35,62.4,118900.0,44.7404,44.7763,44.7332,44.7691,118900.0
2013-07-23 11:30:00,62.4,62.44,62.35,62.4,136000.0,44.7691,44.7978,44.7332,44.7691,136000.0
2013-07-23 11:40:00,62.4,62.59,62.39,62.59,240800.0,44.7691,44.9054,44.7619,44.9054,240800.0
2013-07-23 11:50:00,62.59,62.59,62.34,62.42,231100.0,44.9054,44.9054,44.726,44.7834,231100.0
2013-07-23 12:00:00,62.42,62.45,62.39,62.44,100000.0,44.7834,44.805,44.7619,44.7978,100000.0
2013-07-23 12:10:00,62.43,62.47,62.4,62.43,80900.0,44.7906,44.8193,44.7691,44.7906,80900.0
2013-07-23 12:20:00,62.41,62.42,62.34,62.36,145700.0,44.7763,44.7834,44.726,44.7404,145700.0
2013-07-23 12:30:00,62.36,62.38,62.3,62.37,223500.0,44.7404,44.7547,44.6973,44.7476,223500.0
2013-07-23 12:40:00,62.37,62.38,62.33,62.37,233300.0,44.7476,44.7547,44.7189,44.7476,233300.0
2013-07-23 12:50:00,62.36,62.46,62.36,62.4,76200.0,44.7404,44.8121,44.7404,44.7691,76200.0
2013-07-23 13:00:00,62.41,62.52,62.41,62.48,161100.0,44.7763,44.8552,44.7763,44.8265,161100.0
2013-07-23 13:10:00,62.48,62.51,62.46,62.49,74500.0,44.8265,44.848,44.8121,44.8337,74500.0
2013-07-23 13:20:00,62.49,62.51,62.46,62.51,104800.0,44.8337,44.848,44.8121,44.848,104800.0
2013-07-23 13:30:00,62.51,62.56,62.51,62.56,137900.0,44.848,44.8839,44.848,44.8839,137900.0
2013-07-23 13:40:00,62.55,62.58,62.5,62.51,228300.0,44.8767,44.8982,44.8408,44.848,228300.0
2013-07-23 13:50:00,62.51,62.55,62.49,62.5,128600.0,44.848,44.8767,44.8337,44.8408,128600.0
2013-07-23 14:00:00,62.5,62.53,62.5,62.5,136800.0,44.8408,44.8624,44.8408,44.8408,136800.0
2013-07-23 14:10:00,62.5,62.51,62.4,62.41,158000.0,44.8408,44.848,44.7691,44.7763,158000.0
2013-07-23 14:20:00,62.42,62.45,62.39,62.45,101200.0,44.7834,44.805,44.7619,44.805,101200.0
2013-07-23 14:30:00,62.45,62.55,62.45,62.51,176500.0,44.805,44.8767,44.805,44.848,176500.0
2013-07-23 14:40:00,62.5,62.57,62.49,62.54,107700.0,44.8408,44.8911,44.8337,44.8695,107700.0
2013-07-23 14:50:00,62.55,62.58,62.5,62.5,176500.0,44.8767,44.8982,44.8408,44.8408,176500.0
2013-07-23 15:00:00,62.5,62.5,62.41,62.42,192700.0,44.8408,44.8408,44.7763,44.7834,192700.0
2013-07-23 15:10:00,62.42,62.47,62.4,62.4,191800.0,44.7834,44.8193,44.7691,44.7691,191800.0
2013-07-23 15:20:00,62.4,62.46,62.37,62.42,171200.0,44.7691,44.8121,44.7476,44.7834,171200.0
2013-07-23 15:30:00,62.41,62.42,62.33,62.33,348800.0,44.7763,44.7834,44.7189,44.7189,348800.0
2013-07-23 15:40:00,62.33,62.34,62.25,62.25,343500.0,44.7189,44.726,44.6615,44.6615,343500.0
2013-07-23 15:50:00,62.25,62.34,62.21,62.3,832100.0,44.6615,44.726,44.6328,44.6973,832100.0
2013-07-24 09:30:00,62.89,62.96,62.21,62.47,761700.0,45.1206,45.1709,44.6328,44.8193,761700.0
2013-07-24 09:40:00,62.49,62.55,62.41,62.47,455000.0,44.8337,44.8767,44.7763,44.8193,455000.0
2013-07-24 09:50:00,62.47,62.52,62.3,62.33,324000.0,44.8193,44.8552,44.6973,44.7189,324000.0
2013-07-24 10:00:00,62.32,62.39,62.22,62.23,407200.0,44.7117,44.7619,44.6399,44.6471,407200.0
2013-07-24 10:10:00,62.22,62.22,61.91,62.06,546300.0,44.6399,44.6399,44.4175,44.5252,546300.0
2013-07-24 10:20:00,62.05,62.06,61.84,62.0,350700.0,44.518,44.5252,44.3673,44.4821,350700.0
2013-07-24 10:30:00,62.0,62.0,61.83,61.86,319300.0,44.4821,44.4821,44.3601,44.3817,319300.0
2013-07-24 10:40:00,61.86,61.86,61.74,61.76,372900.0,44.3817,44.3817,44.2956,44.3099,372900.0
2013-07-24 10:50:00,61.76,61.93,61.75,61.86,256000.0,44.3099,44.4319,44.3027,44.3817,256000.0
2013-07-24 11:00:00,61.87,61.98,61.84,61.98,225600.0,44.3888,44.4678,44.3673,44.4678,225600.0
2013-07-24 11:10:00,61.98,62.05,61.95,62.02,213300.0,44.4678,44.518,44.4462,44.4965,213300.0
2013-07-24 11:20:00,62.02,62.16,62.01,62.13,194700.0,44.4965,44.5969,44.4893,44.5754,194700.0
2013-07-24 11:30:00,62.14,62.21,62.09,62.18,163200.0,44.5826,44.6328,44.5467,44.6112,163200.0
2013-07-24 11:40:00,62.18,62.22,62.1,62.15,194500.0,44.6112,44.6399,44.5539,44.5897,194500.0
2013-07-24 11:50:00,62.15,62.15,62.07,62.07,108900.0,44.5897,44.5897,44.5323,44.5323,108900.0
2013-07-24 12:00:00,62.07,62.23,62.0,62.05,373000.0,44.5323,44.6471,44.4821,44.518,373000.0
2013-07-24 12:10:00,62.05,62.05,61.83,61.88,417000.0,44.518,44.518,44.3601,44.396,417000.0
2013-07-24 12:20:00,61.87,61.91,61.72,61.75,284800.0,44.3888,44.4175,44.2812,44.3027,284800.0
2013-07-24 12:30:00,61.76,61.77,61.61,61.7,286700.0,44.3099,44.3171,44.2023,44.2669,286700.0
2013-07-24 12:40:00,61.69,61.78,61.68,61.73,172800.0,44.2597,44.3243,44.2525,44.2884,172800.0
2013-07-24 12:50:00,61.73,61.83,61.72,61.75,346900.0,44.2884,44.3601,44.2812,44.3027,346900.0
2013-07-24 13:00:00,61.75,61.76,61.67,61.7,591700.0,44.3027,44.3099,44.2453,44.2669,591700.0
2013-07-24 13:10:00,61.7,61.7,61.55,61.56,593700.0,44.2669,44.2669,44.1593,44.1664,593700.0
2013-07-24 13:20:00,61.55,61.62,61.46,61.59,338200.0,44.1593,44.2095,44.0947,44.188,338200.0
2013-07-24 13:30:00,61.59,61.6,61.45,61.52,244900.0,44.188,44.1951,44.0875,44.1377,244900.0
2013-07-24 13:40:00,61.53,61.68,61.53,61.61,316200.0,44.1449,44.2525,44.1449,44.2023,316200.0
2013-07-24 13:50:00,61.61,61.73,61.6,61.72,252000.0,44.2023,44.2884,44.1951,44.2812,252000.0
2013-07-24 14:00:00,61.72,61.85,61.65,61.81,393400.0,44.2812,44.3745,44.231,44.3458,393400.0
2013-07-24 14:10:00,61.81,61.83,61.68,61.7,260500.0,44.3458,44.3601,44.2525,44.2669,260500.0
2013-07-24 14:20:00,61.7,61.89,61.67,61.85,327500.0,44.2669,44.4032,44.2453,44.3745,327500.0
2013-07-24 14:30:00,61.86,61.91,61.68,61.7,232200.0,44.3817,44.4175,44.2525,44.2669,232200.0
2013-07-24 14:40:00,61.7,61.76,61.56,61.56,307700.0,44.2669,44.3099,44.1664,44.1664,307700.0
2013-07-24 14:50:00,61.56,61.65,61.55,61.57,404200.0,44.1664,44.231,44.1593,44.1736,404200.0
2013-07-24 15:00:00,61.56,61.58,61.36,61.38,441500.0,44.1664,44.1808,44.0229,44.0373,441500.0
2013-07-24 15:10:00,61.38,61.38,61.25,61.26,538200.0,44.0373,44.0373,43.944,43.9512,538200.0
2013-07-24 15:20:00,61.27,61.44,61.23,61.39,631400.0,43.9584,44.0803,43.9297,44.0445,631400.0
2013-07-24 15:30:00,61.39,61.4,61.22,61.23,628400.0,44.0445,44.0516,43.9225,43.9297,628400.0
2013-07-24 15:40:00,61.23,61.43,61.19,61.25,738400.0,43.9297,44.0732,43.901,43.944,738400.0
2013-07-24 15:50:00,61.26,61.47,61.2,61.36,1375400.0,43.9512,44.1019,43.9081,44.0229,1375400.0
2013-07-25 09:30:00,63.49,64.45,63.39,64.34,3538900.0,45.5511,46.2399,45.4794,46.1609,3538900.0
2013-07-25 09:40:00,64.34,64.42,63.9,63.97,2418800.0,46.1609,46.2183,45.8453,45.8955,2418800.0
2013-07-25 09:50:00,63.96,64.03,63.6,63.93,1033600.0,45.8883,45.9385,45.63,45.8668,1033600.0
2013-07-25 10:00:00,63.94,64.14,63.71,63.87,1134600.0,45.874,46.0175,45.709,45.8237,1134600.0
2013-07-25 10:10:00,63.88,64.08,63.87,64.01,808300.0,45.8309,45.9744,45.8237,45.9242,808300.0
2013-07-25 10:20:00,64.0,64.26,63.99,64.14,753100.0,45.917,46.1036,45.9098,46.0175,753100.0
2013-07-25 10:30:00,64.14,64.26,64.1,64.19,550200.0,46.0175,46.1036,45.9888,46.0533,550200.0
2013-07-25 10:40:00,64.2,64.29,63.94,64.0,661100.0,46.0605,46.1251,45.874,45.917,661100.0
2013-07-25 10:50:00,64.01,64.09,63.7,63.73,466000.0,45.9242,45.9816,45.7018,45.7233,466000.0
2013-07-25 11:00:00,63.74,63.74,63.33,63.45,843000.0,45.7305,45.7305,45.4363,45.5224,843000.0
2013-07-25 11:10:00,63.44,63.52,63.0,63.34,587300.0,45.5152,45.5726,45.1996,45.4435,587300.0
2013-07-25 11:20:00,63.34,63.55,63.24,63.41,362500.0,45.4435,45.5942,45.3717,45.4937,362500.0
2013-07-25 11:30:00,63.41,63.5,63.16,63.26,325700.0,45.4937,45.5583,45.3144,45.3861,325700.0
2013-07-25 11:40:00,63.27,63.37,63.06,63.3,322900.0,45.3933,45.465,45.2426,45.4148,322900.0
2013-07-25 11:50:00,63.31,63.39,63.23,63.34,270200.0,45.422,45.4794,45.3646,45.4435,270200.0
2013-07-25 12:00:00,63.33,63.36,63.18,63.2,269800.0,45.4363,45.4578,45.3287,45.3431,269800.0
2013-07-25 12:10:00,63.2,63.24,62.91,63.08,478000.0,45.3431,45.3717,45.135,45.257,478000.0
2013-07-25 12:20:00,63.09,63.27,63.01,63.19,357000.0,45.2641,45.3933,45.2067,45.3359,357000.0
2013-07-25 12:30:00,63.19,63.23,63.09,63.2,213000.0,45.3359,45.3646,45.2641,45.3431,213000.0
2013-07-25 12:40:00,63.19,63.23,63.05,63.07,204200.0,45.3359,45.3646,45.2354,45.2498,204200.0
2013-07-25 12:50:00,63.07,63.09,62.99,63.0,259700.0,45.2498,45.2641,45.1924,45.1996,259700.0
2013-07-25 13:00:00,63.01,63.02,62.92,63.0,175900.0,45.2067,45.2139,45.1422,45.1996,175900.0
2013-07-25 13:10:00,63.0,63.04,62.89,62.97,347200.0,45.1996,45.2283,45.1206,45.178,347200.0
2013-07-25 13:20:00,62.97,63.2,62.97,63.07,200400.0,45.178,45.3431,45.178,45.2498,200400.0
2013-07-25 13:30:00,63.08,63.14,62.95,63.01,175400.0,45.257,45.3,45.1637,45.2067,175400.0
2013-07-25 13:40:00,63.01,63.14,63.0,63.08,309700.0,45.2067,45.3,45.1996,45.257,309700.0
2013-07-25 13:50:00,63.08,63.12,63.02,63.03,186300.0,45.257,45.2857,45.2139,45.2211,186300.0
2013-07-25 14:00:00,63.03,63.05,62.97,63.01,208100.0,45.2211,45.2354,45.178,45.2067,208100.0
2013-07-25 14:10:00,63.01,63.19,63.0,63.19,302500.0,45.2067,45.3359,45.1996,45.3359,302500.0
2013-07-25 14:20:00,63.19,63.22,63.03,63.16,237500.0,45.3359,45.3574,45.2211,45.3144,237500.0
2013-07-25 14:30:00,63.15,63.23,63.12,63.23,264000.0,45.3072,45.3646,45.2857,45.3646,264000.0
2013-07-25 14:40:00,63.23,63.47,63.22,63.35,498200.0,45.3646,45.5368,45.3574,45.4507,498200.0
2013-07-25 14:50:00,63.35,63.61,63.33,63.38,411100.0,45.4507,45.6372,45.4363,45.4722,411100.0
2013-07-25 15:00:00,63.37,63.77,63.34,63.67,468400.0,45.465,45.752,45.4435,45.6803,468400.0
2013-07-25 15:10:00,63.68,63.76,63.6,63.66,473200.0,45.6874,45.7448,45.63,45.6731,473200.0
2013-07-25 15:20:00,63.66,63.66,63.52,63.53,350200.0,45.6731,45.6731,45.5726,45.5798,350200.0
2013-07-25 15:30:00,63.53,63.6,63.48,63.59,438400.0,45.5798,45.63,45.5439,45.6229,438400.0
2013-07-25 15:40:00,63.59,63.6,63.52,63.6,495500.0,45.6229,45.63,45.5726,45.63,495500.0
2013-07-25 15:50:00,63.59,63.6,63.38,63.42,1071500.0,45.6229,45.63,45.4722,45.5009,1071500.0
2013-07-26 09:30:00,62.92,63.5,62.83,63.49,806100.0,45.1422,45.5583,45.0776,45.5511,806100.0
2013-07-26 09:40:00,63.49,63.92,63.44,63.75,523900.0,45.5511,45.8596,45.5152,45.7377,523900.0
2013-07-26 09:50:00,63.75,63.91,63.54,63.87,396700.0,45.7377,45.8524,45.587,45.8237,396700.0
2013-07-26 10:00:00,63.88,64.18,63.87,64.17,824500.0,45.8309,46.0462,45.8237,46.039,824500.0
2013-07-26 10:10:00,64.17,64.26,64.12,64.23,807400.0,46.039,46.1036,46.0031,46.082,807400.0
2013-07-26 10:20:00,64.22,64.24,64.03,64.14,712100.0,46.0749,46.0892,45.9385,46.0175,712100.0
2013-07-26 10:30:00,64.14,64.16,63.95,64.01,458600.0,46.0175,46.0318,45.8811,45.9242,458600.0
2013-07-26 10:40:00,64.01,64.2,63.86,63.88,597800.0,45.9242,46.0605,45.8166,45.8309,597800.0
2013-07-26 10:50:00,63.88,64.0,63.73,63.96,539000.0,45.8309,45.917,45.7233,45.8883,539000.0
2013-07-26 11:00:00,63.96,64.0,63.82,63.94,322200.0,45.8883,45.917,45.7879,45.874,322200.0
2013-07-26 11:10:00,63.95,63.95,63.79,63.92,255600.0,45.8811,45.8811,45.7663,45.8596,255600.0
2013-07-26 11:20:00,63.92,63.97,63.91,63.96,134600.0,45.8596,45.8955,45.8524,45.8883,134600.0
2013-07-26 11:30:00,63.97,64.0,63.87,63.91,221700.0,45.8955,45.917,45.8237,45.8524,221700.0
2013-07-26 11:40:00,63.91,64.0,63.91,63.98,217100.0,45.8524,45.917,45.8524,45.9027,217100.0
2013-07-26 11:50:00,63.98,64.02,63.96,64.02,314500.0,45.9027,45.9314,45.8883,45.9314,314500.0
2013-07-26 12:00:00,64.02,64.16,63.96,64.14,266000.0,45.9314,46.0318,45.8883,46.0175,266000.0
2013-07-26 12:10:00,64.15,64.19,64.11,64.13,227800.0,46.0246,46.0533,45.9959,46.0103,227800.0
2013-07-26 12:20:00,64.14,64.2,64.12,64.2,210000.0,46.0175,46.0605,46.0031,46.0605,210000.0
2013-07-26 12:30:00,64.2,64.24,64.19,64.19,187000.0,46.0605,46.0892,46.0533,46.0533,187000.0
2013-07-26 12:40:00,64.2,64.2,64.14,64.15,128500.0,46.0605,46.0605,46.0175,46.0246,128500.0
2013-07-26 12:50:00,64.15,64.21,64.14,64.21,187900.0,46.0246,46.0677,46.0175,46.0677,187900.0
2013-07-26 13:00:00,64.2,64.26,64.2,64.23,315300.0,46.0605,46.1036,46.0605,46.082,315300.0
2013-07-26 13:10:00,64.24,64.33,64.19,64.32,420100.0,46.0892,46.1538,46.0533,46.1466,420100.0
2013-07-26 13:20:00,64.31,64.44,64.3,64.39,402000.0,46.1394,46.2327,46.1322,46.1968,402000.0
2013-07-26 13:30:00,64.39,64.42,64.38,64.41,234600.0,46.1968,46.2183,46.1896,46.2112,234600.0
2013-07-26 13:40:00,64.42,64.42,64.35,64.35,168900.0,46.2183,46.2183,46.1681,46.1681,168900.0
2013-07-26 13:50:00,64.36,64.41,64.33,64.41,262100.0,46.1753,46.2112,46.1538,46.2112,262100.0
2013-07-26 14:00:00,64.41,64.5,64.4,64.5,390700.0,46.2112,46.2757,46.204,46.2757,390700.0
2013-07-26 14:10:00,64.5,64.51,64.38,64.41,604700.0,46.2757,46.2829,46.1896,46.2112,604700.0
2013-07-26 14:20:00,64.42,64.49,64.41,64.44,272400.0,46.2183,46.2686,46.2112,46.2327,272400.0
2013-07-26 14:30:00,64.44,64.45,64.39,64.43,261000.0,46.2327,46.2399,46.1968,46.2255,261000.0
2013-07-26 14:40:00,64.43,64.5,64.43,64.49,302700.0,46.2255,46.2757,46.2255,46.2686,302700.0
2013-07-26 14:50:00,64.49,64.53,64.46,64.46,309400.0,46.2686,46.2973,46.247,46.247,309400.0
2013-07-26 15:00:00,64.47,64.5,64.45,64.5,266100.0,46.2542,46.2757,46.2399,46.2757,266100.0
2013-07-26 15:10:00,64.5,64.55,64.48,64.55,420200.0,46.2757,46.3116,46.2614,46.3116,420200.0
2013-07-26 15:20:00,64.55,64.65,64.51,64.63,427000.0,46.3116,46.3834,46.2829,46.369,427000.0
2013-07-26 15:30:00,64.63,64.72,64.57,64.67,743000.0,46.369,46.4336,46.326,46.3977,743000.0
2013-07-26 15:40:00,64.66,64.8,64.65,64.66,685800.0,46.3905,46.491,46.3834,46.3905,685800.0
2013-07-26 15:50:00,64.66,64.66,64.53,64.62,1052900.0,46.3905,46.3905,46.2973,46.3618,1052900.0
2013-07-29 09:30:00,64.25,64.78,64.25,64.7,516500.0,46.0964,46.4766,46.0964,46.4192,516500.0
2013-07-29 09:40:00,64.71,64.82,64.68,64.81,320300.0,46.4264,46.5053,46.4049,46.4982,320300.0
2013-07-29 09:50:00,64.81,64.81,64.72,64.73,414100.0,46.4982,46.4982,46.4336,46.4408,414100.0
2013-07-29 10:00:00,64.74,64.84,64.7,64.82,342000.0,46.4479,46.5197,46.4192,46.5053,342000.0
2013-07-29 10:10:00,64.82,64.84,64.72,64.77,321100.0,46.5053,46.5197,46.4336,46.4695,321100.0
2013-07-29 10:20:00,64.77,64.9,64.76,64.89,316800.0,46.4695,46.5627,46.4623,46.5555,316800.0
2013-07-29 10:30:00,64.89,64.9,64.66,64.76,186300.0,46.5555,46.5627,46.3905,46.4623,186300.0
2013-07-29 10:40:00,64.76,64.8,64.62,64.66,255700.0,46.4623,46.491,46.3618,46.3905,255700.0
2013-07-29 10:50:00,64.66,64.69,64.51,64.52,315700.0,46.3905,46.4121,46.2829,46.2901,315700.0
2013-07-29 11:00:00,64.52,64.6,64.45,64.48,176900.0,46.2901,46.3475,46.2399,46.2614,176900.0
2013-07-29 11:10:00,64.48,64.57,64.47,64.48,135100.0,46.2614,46.326,46.2542,46.2614,135100.0
2013-07-29 11:20:00,64.47,64.51,64.2,64.25,260800.0,46.2542,46.2829,46.0605,46.0964,260800.0
2013-07-29 11:30:00,64.25,64.42,64.24,64.38,236300.0,46.0964,46.2183,46.0892,46.1896,236300.0
2013-07-29 11:40:00,64.38,64.4,64.34,64.4,104800.0,46.1896,46.204,46.1609,46.204,104800.0
2013-07-29 11:50:00,64.4,64.42,64.34,64.37,106000.0,46.204,46.2183,46.1609,46.1825,106000.0
2013-07-29 12:00:00,64.37,64.44,64.32,64.43,138300.0,46.1825,46.2327,46.1466,46.2255,138300.0
2013-07-29 12:10:00,64.42,64.45,64.4,64.44,121000.0,46.2183,46.2399,46.204,46.2327,121000.0
2013-07-29 12:20:00,64.44,64.52,64.43,64.46,222700.0,46.2327,46.2901,46.2255,46.247,222700.0
2013-07-29 12:30:00,64.46,64.57,64.43,64.54,102500.0,46.247,46.326,46.2255,46.3044,102500.0
2013-07-29 12:40:00,64.54,64.58,64.47,64.48,115200.0,46.3044,46.3331,46.2542,46.2614,115200.0
2013-07-29 12:50:00,64.49,64.53,64.48,64.51,139500.0,46.2686,46.2973,46.2614,46.2829,139500.0
2013-07-29 13:00:00,64.5,64.5,64.45,64.45,90300.0,46.2757,46.2757,46.2399,46.2399,90300.0
2013-07-29 13:10:00,64.45,64.45,64.4,64.44,116400.0,46.2399,46.2399,46.204,46.2327,116400.0
2013-07-29 13:20:00,64.43,64.45,64.41,64.43,93800.0,46.2255,46.2399,46.2112,46.2255,93800.0
2013-07-29 13:30:00,64.43,64.44,64.33,64.34,99900.0,46.2255,46.2327,46.1538,46.1609,99900.0
2013-07-29 13:40:00,64.35,64.37,64.3,64.32,109800.0,46.1681,46.1825,46.1322,46.1466,109800.0
2013-07-29 13:50:00,64.33,64.39,64.32,64.38,127300.0,46.1538,46.1968,46.1466,46.1896,127300.0
2013-07-29 14:00:00,64.37,64.41,64.34,64.39,129900.0,46.1825,46.2112,46.1609,46.1968,129900.0
2013-07-29 14:10:00,64.39,64.43,64.39,64.41,147700.0,46.1968,46.2255,46.1968,46.2112,147700.0
2013-07-29 14:20:00,64.41,64.44,64.34,64.44,169100.0,46.2112,46.2327,46.1609,46.2327,169100.0
2013-07-29 14:30:00,64.43,64.46,64.41,64.41,149600.0,46.2255,46.247,46.2112,46.2112,149600.0
2013-07-29 14:40:00,64.41,64.48,64.4,64.45,186500.0,46.2112,46.2614,46.204,46.2399,186500.0
2013-07-29 14:50:00,64.45,64.47,64.4,64.4,146000.0,46.2399,46.2542,46.204,46.204,146000.0
2013-07-29 15:00:00,64.4,64.44,64.39,64.42,173500.0,46.204,46.2327,46.1968,46.2183,173500.0
2013-07-29 15:10:00,64.42,64.44,64.35,64.35,148800.0,46.2183,46.2327,46.1681,46.1681,148800.0
2013-07-29 15:20:00,64.35,64.43,64.31,64.42,268600.0,46.1681,46.2255,46.1394,46.2183,268600.0
2013-07-29 15:30:00,64.42,64.48,64.38,64.39,192300.0,46.2183,46.2614,46.1896,46.1968,192300.0
2013-07-29 15:40:00,64.38,64.39,64.31,64.33,325600.0,46.1896,46.1968,46.1394,46.1538,325600.0
2013-07-29 15:50:00,64.34,64.34,64.17,64.24,833900.0,46.1609,46.1609,46.039,46.0892,833900.0
2013-07-30 09:30:00,64.72,65.0,64.68,64.87,769800.0,46.4336,46.6345,46.4049,46.5412,769800.0
2013-07-30 09:40:00,64.87,65.13,64.82,64.97,857300.0,46.5412,46.7277,46.5053,46.6129,857300.0
2013-07-30 09:50:00,64.96,65.01,64.84,64.96,246000.0,46.6058,46.6416,46.5197,46.6058,246000.0
2013-07-30 10:00:00,64.95,64.98,64.91,64.94,245200.0,46.5986,46.6201,46.5699,46.5914,245200.0
2013-07-30 10:10:00,64.94,64.95,64.75,64.84,428700.0,46.5914,46.5986,46.4551,46.5197,428700.0
2013-07-30 10:20:00,64.84,65.06,64.84,65.02,320700.0,46.5197,46.6775,46.5197,46.6488,320700.0
2013-07-30 10:30:00,65.02,65.17,65.0,65.16,338600.0,46.6488,46.7564,46.6345,46.7493,338600.0
2013-07-30 10:40:00,65.16,65.19,65.11,65.13,255900.0,46.7493,46.7708,46.7134,46.7277,255900.0
2013-07-30 10:50:00,65.13,65.17,65.08,65.1,167800.0,46.7277,46.7564,46.6919,46.7062,167800.0
2013-07-30 11:00:00,65.1,65.14,65.07,65.09,217900.0,46.7062,46.7349,46.6847,46.699,217900.0
2013-07-30 11:10:00,65.08,65.09,64.97,65.02,234600.0,46.6919,46.699,46.6129,46.6488,234600.0
2013-07-30 11:20:00,65.01,65.05,65.0,65.03,218100.0,46.6416,46.6703,46.6345,46.656,218100.0
2013-07-30 11:30:00,65.03,65.08,65.0,65.06,237300.0,46.656,46.6919,46.6345,46.6775,237300.0
2013-07-30 11:40:00,65.05,65.07,65.01,65.04,278900.0,46.6703,46.6847,46.6416,46.6632,278900.0
2013-07-30 11:50:00,65.04,65.04,64.94,64.95,149100.0,46.6632,46.6632,46.5914,46.5986,149100.0
2013-07-30 12:00:00,64.96,64.99,64.85,64.88,345800.0,46.6058,46.6273,46.5268,46.5484,345800.0
2013-07-30 12:10:00,64.88,64.88,64.72,64.73,173500.0,46.5484,46.5484,46.4336,46.4408,173500.0
2013-07-30 12:20:00,64.75,64.86,64.71,64.75,163000.0,46.4551,46.534,46.4264,46.4551,163000.0
2013-07-30 12:30:00,64.75,64.83,64.75,64.75,158800.0,46.4551,46.5125,46.4551,46.4551,158800.0
2013-07-30 12:40:00,64.76,64.83,64.76,64.78,125300.0,46.4623,46.5125,46.4623,46.4766,125300.0
2013-07-30 12:50:00,64.79,64.82,64.73,64.74,125000.0,46.4838,46.5053,46.4408,46.4479,125000.0
2013-07-30 13:00:00,64.74,64.76,64.7,64.74,120000.0,46.4479,46.4623,46.4192,46.4479,120000.0
2013-07-30 13:10:00,64.73,64.76,64.66,64.67,121100.0,46.4408,46.4623,46.3905,46.3977,121100.0
2013-07-30 13:20:00,64.66,64.67,64.55,64.55,169700.0,46.3905,46.3977,46.3116,46.3116,169700.0
2013-07-30 13:30:00,64.54,64.54,64.5,64.51,113200.0,46.3044,46.3044,46.2757,46.2829,113200.0
2013-07-30 13:40:00,64.5,64.54,64.42,64.45,322300.0,46.2757,46.3044,46.2183,46.2399,322300.0
2013-07-30 13:50:00,64.44,64.51,64.42,64.42,164100.0,46.2327,46.2829,46.2183,46.2183,164100.0
2013-07-30 14:00:00,64.42,64.51,64.39,64.5,246300.0,46.2183,46.2829,46.1968,46.2757,246300.0
2013-07-30 14:10:00,64.5,64.51,64.44,64.49,134100.0,46.2757,46.2829,46.2327,46.2686,134100.0
2013-07-30 14:20:00,64.49,64.51,64.48,64.51,196300.0,46.2686,46.2829,46.2614,46.2829,196300.0
2013-07-30 14:30:00,64.51,64.51,64.47,64.5,144300.0,46.2829,46.2829,46.2542,46.2757,144300.0
2013-07-30 14:40:00,64.5,64.51,64.43,64.49,296000.0,46.2757,46.2829,46.2255,46.2686,296000.0
2013-07-30 14:50:00,64.49,64.51,64.45,64.48,172700.0,46.2686,46.2829,46.2399,46.2614,172700.0
2013-07-30 15:00:00,64.48,64.58,64.45,64.58,198300.0,46.2614,46.3331,46.2399,46.3331,198300.0
2013-07-30 15:10:00,64.58,64.59,64.44,64.44,365300.0,46.3331,46.3403,46.2327,46.2327,365300.0
2013-07-30 15:20:00,64.44,64.54,64.44,64.54,290000.0,46.2327,46.3044,46.2327,46.3044,290000.0
2013-07-30 15:30:00,64.53,64.64,64.53,64.57,271900.0,46.2973,46.3762,46.2973,46.326,271900.0
2013-07-30 15:40:00,64.58,64.67,64.57,64.63,469800.0,46.3331,46.3977,46.326,46.369,469800.0
2013-07-30 15:50:00,64.63,64.64,64.49,64.51,817300.0,46.369,46.3762,46.2686,46.2829,817300.0
2013-07-31 09:30:00,64.6,64.95,64.47,64.69,833100.0,46.3475,46.5986,46.2542,46.4121,833100.0
2013-07-31 09:40:00,64.68,64.86,64.67,64.77,428500.0,46.4049,46.534,46.3977,46.4695,428500.0
2013-07-31 09:50:00,64.76,64.78,64.55,64.68,428000.0,46.4623,46.4766,46.3116,46.4049,428000.0
2013-07-31 10:00:00,64.69,64.72,64.65,64.65,231200.0,46.4121,46.4336,46.3834,46.3834,231200.0
2013-07-31 10:10:00,64.66,64.79,64.64,64.73,249800.0,46.3905,46.4838,46.3762,46.4408,249800.0
2013-07-31 10:20:00,64.73,64.79,64.67,64.73,224000.0,46.4408,46.4838,46.3977,46.4408,224000.0
2013-07-31 10:30:00,64.73,64.79,64.7,64.78,191200.0,46.4408,46.4838,46.4192,46.4766,191200.0
2013-07-31 10:40:00,64.78,64.8,64.75,64.8,118900.0,46.4766,46.491,46.4551,46.491,118900.0
2013-07-31 10:50:00,64.79,64.8,64.76,64.8,117700.0,46.4838,46.491,46.4623,46.491,117700.0
2013-07-31 11:00:00,64.79,64.88,64.79,64.82,351400.0,46.4838,46.5484,46.4838,46.5053,351400.0
2013-07-31 11:10:00,64.82,64.84,64.78,64.79,174500.0,46.5053,46.5197,46.4766,46.4838,174500.0
2013-07-31 11:20:00,64.79,64.8,64.67,64.67,164400.0,46.4838,46.491,46.3977,46.3977,164400.0
2013-07-31 11:30:00,64.67,64.77,64.67,64.74,144500.0,46.3977,46.4695,46.3977,46.4479,144500.0
2013-07-31 11:40:00,64.74,64.77,64.72,64.74,157700.0,46.4479,46.4695,46.4336,46.4479,157700.0
2013-07-31 11:50:00,64.75,64.75,64.69,64.7,275900.0,46.4551,46.4551,46.4121,46.4192,275900.0
2013-07-31 12:00:00,64.69,64.7,64.59,64.61,216300.0,46.4121,46.4192,46.3403,46.3547,216300.0
2013-07-31 12:10:00,64.6,64.61,64.55,64.58,179000.0,46.3475,46.3547,46.3116,46.3331,179000.0
2013-07-31 12:20:00,64.58,64.7,64.58,64.7,213900.0,46.3331,46.4192,46.3331,46.4192,213900.0
2013-07-31 12:30:00,64.69,64.71,64.56,64.56,231200.0,46.4121,46.4264,46.3188,46.3188,231200.0
2013-07-31 12:40:00,64.56,64.62,64.52,64.6,162400.0,46.3188,46.3618,46.2901,46.3475,162400.0
2013-07-31 12:50:00,64.6,64.66,64.59,64.63,102700.0,46.3475,46.3905,46.3403,46.369,102700.0
2013-07-31 13:00:00,64.64,64.69,64.61,64.64,181200.0,46.3762,46.4121,46.3547,46.3762,181200.0
2013-07-31 13:10:00,64.64,64.66,64.61,64.62,95400.0,46.3762,46.3905,46.3547,46.3618,95400.0
2013-07-31 13:20:00,64.63,64.68,64.6,64.61,398300.0,46.369,46.4049,46.3475,46.3547,398300.0
2013-07-31 13:30:00,64.61,64.64,64.57,64.6,325400.0,46.3547,46.3762,46.326,46.3475,325400.0
2013-07-31 13:40:00,64.61,64.61,64.54,64.57,163100.0,46.3547,46.3547,46.3044,46.326,163100.0
2013-07-31 13:50:00,64.57,64.6,64.56,64.6,111100.0,46.326,46.3475,46.3188,46.3475,111100.0
2013-07-31 14:00:00,64.6,64.64,64.52,64.56,384100.0,46.3475,46.3762,46.2901,46.3188,384100.0
2013-07-31 14:10:00,64.56,64.64,64.46,64.51,215200.0,46.3188,46.3762,46.247,46.2829,215200.0
2013-07-31 14:20:00,64.5,64.64,64.49,64.61,388300.0,46.2757,46.3762,46.2686,46.3547,388300.0
2013-07-31 14:30:00,64.61,64.68,64.61,64.64,236900.0,46.3547,46.4049,46.3547,46.3762,236900.0
2013-07-31 14:40:00,64.64,64.72,64.62,64.71,279100.0,46.3762,46.4336,46.3618,46.4264,279100.0
2013-07-31 14:50:00,64.72,64.81,64.71,64.81,192100.0,46.4336,46.4982,46.4264,46.4982,192100.0
2013-07-31 15:00:00,64.81,64.82,64.72,64.74,171000.0,46.4982,46.5053,46.4336,46.4479,171000.0
2013-07-31 15:10:00,64.74,64.77,64.58,64.59,244000.0,46.4479,46.4695,46.3331,46.3403,244000.0
2013-07-31 15:20:00,64.59,64.65,64.58,64.61,321100.0,46.3403,46.3834,46.3331,46.3547,321100.0
2013-07-31 15:30:00,64.61,64.65,64.58,64.63,307000.0,46.3547,46.3834,46.3331,46.369,307000.0
2013-07-31 15:40:00,64.63,64.65,64.47,64.48,418900.0,46.369,46.3834,46.2542,46.2614,418900.0
2013-07-31 15:50:00,64.49,64.6,64.4,64.56,1147200.0,46.2686,46.3475,46.204,46.3188,1147200.0
2013-08-01 09:30:00,64.83,64.83,64.31,64.57,672400.0,46.5125,46.5125,46.1394,46.326,672400.0
2013-08-01 09:40:00,64.56,64.79,64.55,64.72,271900.0,46.3188,46.4838,46.3116,46.4336,271900.0
2013-08-01 09:50:00,64.72,64.74,64.59,64.68,227300.0,46.4336,46.4479,46.3403,46.4049,227300.0
2013-08-01 10:00:00,64.68,65.0,64.67,64.93,348400.0,46.4049,46.6345,46.3977,46.5842,348400.0
2013-08-01 10:10:00,64.92,64.92,64.82,64.83,156500.0,46.5771,46.5771,46.5053,46.5125,156500.0
2013-08-01 10:20:00,64.83,64.89,64.81,64.82,159200.0,46.5125,46.5555,46.4982,46.5053,159200.0
2013-08-01 10:30:00,64.81,64.84,64.72,64.75,189400.0,46.4982,46.5197,46.4336,46.4551,189400.0
2013-08-01 10:40:00,64.74,64.81,64.66,64.67,194700.0,46.4479,46.4982,46.3905,46.3977,194700.0
2013-08-01 10:50:00,64.67,64.85,64.64,64.82,234400.0,46.3977,46.5268,46.3762,46.5053,234400.0
2013-08-01 11:00:00,64.83,64.85,64.79,64.8,150400.0,46.5125,46.5268,46.4838,46.491,150400.0
2013-08-01 11:10:00,64.81,64.87,64.74,64.85,226300.0,46.4982,46.5412,46.4479,46.5268,226300.0
2013-08-01 11:20:00,64.85,64.85,64.78,64.84,158400.0,46.5268,46.5268,46.4766,46.5197,158400.0
2013-08-01 11:30:00,64.84,64.85,64.73,64.74,184300.0,46.5197,46.5268,46.4408,46.4479,184300.0
2013-08-01 11:40:00,64.74,64.75,64.68,64.72,193700.0,46.4479,46.4551,46.4049,46.4336,193700.0
2013-08-01 11:50:00,64.73,64.74,64.68,64.72,134500.0,46.4408,46.4479,46.4049,46.4336,134500.0
2013-08-01 12:00:00,64.72,64.79,64.71,64.78,113700.0,46.4336,46.4838,46.4264,46.4766,113700.0
2013-08-01 12:10:00,64.78,64.93,64.75,64.93,184700.0,46.4766,46.5842,46.4551,46.5842,184700.0
2013-08-01 12:20:00,64.92,64.95,64.9,64.92,151700.0,46.5771,46.5986,46.5627,46.5771,151700.0
2013-08-01 12:30:00,64.93,64.94,64.76,64.78,101900.0,46.5842,46.5914,46.4623,46.4766,101900.0
2013-08-01 12:40:00,64.78,64.82,64.77,64.8,88900.0,46.4766,46.5053,46.4695,46.491,88900.0
2013-08-01 12:50:00,64.79,64.84,64.77,64.81,63800.0,46.4838,46.5197,46.4695,46.4982,63800.0
2013-08-01 13:00:00,64.81,64.83,64.8,64.82,137800.0,46.4982,46.5125,46.491,46.5053,137800.0
2013-08-01 13:10:00,64.81,64.94,64.79,64.93,140400.0,46.4982,46.5914,46.4838,46.5842,140400.0
2013-08-01 13:20:00,64.92,64.92,64.83,64.89,157300.0,46.5771,46.5771,46.5125,46.5555,157300.0
2013-08-01 13:30:00,64.89,64.92,64.86,64.89,150300.0,46.5555,46.5771,46.534,46.5555,150300.0
2013-08-01 13:40:00,64.89,64.94,64.85,64.92,161600.0,46.5555,46.5914,46.5268,46.5771,161600.0
2013-08-01 13:50:00,64.91,64.95,64.91,64.95,173000.0,46.5699,46.5986,46.5699,46.5986,173000.0
2013-08-01 14:00:00,64.94,64.99,64.93,64.99,246200.0,46.5914,46.6273,46.5842,46.6273,246200.0
2013-08-01 14:10:00,64.98,65.02,64.96,65.01,309600.0,46.6201,46.6488,46.6058,46.6416,309600.0
2013-08-01 14:20:00,65.02,65.04,64.98,65.02,214600.0,46.6488,46.6632,46.6201,46.6488,214600.0
2013-08-01 14:30:00,65.02,65.05,65.0,65.05,159200.0,46.6488,46.6703,46.6345,46.6703,159200.0
2013-08-01 14:40:00,65.05,65.09,64.97,64.97,181500.0,46.6703,46.699,46.6129,46.6129,181500.0
2013-08-01 14:50:00,64.98,65.08,64.98,65.07,239000.0,46.6201,46.6919,46.6201,46.6847,239000.0
2013-08-01 15:00:00,65.08,65.14,65.07,65.14,199300.0,46.6919,46.7349,46.6847,46.7349,199300.0
2013-08-01 15:10:00,65.13,65.18,65.09,65.12,336300.0,46.7277,46.7636,46.699,46.7206,336300.0
2013-08-01 15:20:00,65.12,65.17,65.09,65.15,290400.0,46.7206,46.7564,46.699,46.7421,290400.0
2013-08-01 15:30:00,65.15,65.35,65.09,65.34,804200.0,46.7421,46.8856,46.699,46.8784,804200.0
2013-08-01 15:40:00,65.34,65.48,65.2,65.31,908300.0,46.8784,46.9788,46.778,46.8569,908300.0
2013-08-01 15:50:00,65.31,65.34,65.24,65.28,886100.0,46.8569,46.8784,46.8067,46.8354,886100.0
2013-08-02 09:30:00,65.04,65.25,64.89,65.15,616400.0,46.6632,46.8138,46.5555,46.7421,616400.0
2013-08-02 09:40:00,65.15,65.31,65.14,65.23,529700.0,46.7421,46.8569,46.7349,46.7995,529700.0
2013-08-02 09:50:00,65.23,65.49,65.22,65.43,424900.0,46.7995,46.986,46.7923,46.943,424900.0
2013-08-02 10:00:00,65.43,65.44,65.38,65.42,227300.0,46.943,46.9501,46.9071,46.9358,227300.0
2013-08-02 10:10:00,65.42,65.62,65.42,65.62,332400.0,46.9358,47.0793,46.9358,47.0793,332400.0
2013-08-02 10:20:00,65.62,65.7,65.6,65.66,276200.0,47.0793,47.1367,47.0649,47.108,276200.0
2013-08-02 10:30:00,65.65,65.67,65.61,65.67,492200.0,47.1008,47.1152,47.0721,47.1152,492200.0
2013-08-02 10:40:00,65.67,65.75,65.66,65.72,335700.0,47.1152,47.1726,47.108,47.151,335700.0
2013-08-02 10:50:00,65.72,65.95,65.71,65.94,512700.0,47.151,47.316,47.1439,47.3089,512700.0
2013-08-02 11:00:00,65.95,65.95,65.84,65.85,281900.0,47.316,47.316,47.2371,47.2443,281900.0
2013-08-02 11:10:00,65.86,65.86,65.79,65.83,220400.0,47.2515,47.2515,47.2013,47.23,220400.0
2013-08-02 11:20:00,65.83,66.1,65.83,66.09,1043900.0,47.23,47.4237,47.23,47.4165,1043900.0
2013-08-02 11:30:00,66.09,66.24,66.07,66.23,441600.0,47.4165,47.5241,47.4021,47.5169,441600.0
2013-08-02 11:40:00,66.23,66.25,66.07,66.13,462500.0,47.5169,47.5313,47.4021,47.4452,462500.0
2013-08-02 11:50:00,66.14,66.24,66.0,66.22,429300.0,47.4524,47.5241,47.3519,47.5098,429300.0
2013-08-02 12:00:00,66.21,66.25,66.21,66.23,290700.0,47.5026,47.5313,47.5026,47.5169,290700.0
2013-08-02 12:10:00,66.23,66.25,66.19,66.23,278800.0,47.5169,47.5313,47.4882,47.5169,278800.0
2013-08-02 12:20:00,66.23,66.31,66.23,66.27,366200.0,47.5169,47.5743,47.5169,47.5456,366200.0
2013-08-02 12:30:00,66.27,66.32,66.25,66.3,560200.0,47.5456,47.5815,47.5313,47.5672,560200.0
2013-08-02 12:40:00,66.3,66.38,66.27,66.38,329700.0,47.5672,47.6246,47.5456,47.6246,329700.0
2013-08-02 12:50:00,66.38,66.47,66.37,66.46,438600.0,47.6246,47.6891,47.6174,47.6819,438600.0
2013-08-02 13:00:00,66.46,66.57,66.46,66.52,413500.0,47.6819,47.7609,47.6819,47.725,413500.0
2013-08-02 13:10:00,66.52,66.58,66.51,66.56,357100.0,47.725,47.768,47.7178,47.7537,357100.0
2013-08-02 13:20:00,66.56,66.57,66.46,66.47,828000.0,47.7537,47.7609,47.6819,47.6891,828000.0
2013-08-02 13:30:00,66.46,66.48,66.33,66.35,270500.0,47.6819,47.6963,47.5887,47.603,270500.0
2013-08-02 13:40:00,66.35,66.44,66.35,66.44,484100.0,47.603,47.6676,47.603,47.6676,484100.0
2013-08-02 13:50:00,66.43,66.47,66.39,66.41,224600.0,47.6604,47.6891,47.6317,47.6461,224600.0
2013-08-02 14:00:00,66.41,66.44,66.2,66.2,306400.0,47.6461,47.6676,47.4954,47.4954,306400.0
2013-08-02 14:10:00,66.19,66.28,66.16,66.16,211600.0,47.4882,47.5528,47.4667,47.4667,211600.0
2013-08-02 14:20:00,66.17,66.21,66.11,66.12,305000.0,47.4739,47.5026,47.4308,47.438,305000.0
2013-08-02 14:30:00,66.11,66.2,66.1,66.19,210100.0,47.4308,47.4954,47.4237,47.4882,210100.0
2013-08-02 14:40:00,66.19,66.25,66.17,66.24,218200.0,47.4882,47.5313,47.4739,47.5241,218200.0
2013-08-02 14:50:00,66.24,66.32,66.21,66.31,490300.0,47.5241,47.5815,47.5026,47.5743,490300.0
2013-08-02 15:00:00,66.31,66.42,66.29,66.38,387100.0,47.5743,47.6533,47.56,47.6246,387100.0
2013-08-02 15:10:00,66.38,66.61,66.36,66.59,503800.0,47.6246,47.7896,47.6102,47.7752,503800.0
2013-08-02 15:20:00,66.58,66.7,66.58,66.67,569800.0,47.768,47.8541,47.768,47.8326,569800.0
2013-08-02 15:30:00,66.68,66.68,66.54,66.64,635700.0,47.8398,47.8398,47.7393,47.8111,635700.0
2013-08-02 15:40:00,66.64,66.7,66.6,66.64,538500.0,47.8111,47.8541,47.7824,47.8111,538500.0
2013-08-02 15:50:00,66.63,66.76,66.63,66.75,1289200.0,47.8039,47.8972,47.8039,47.89,1289200.0
2013-08-05 09:30:00,65.41,65.86,65.34,65.7,1104100.0,46.9286,47.2515,46.8784,47.1367,1104100.0
2013-08-05 09:40:00,65.72,65.72,65.4,65.61,601400.0,47.151,47.151,46.9214,47.0721,601400.0
2013-08-05 09:50:00,65.61,65.63,65.49,65.55,478200.0,47.0721,47.0865,46.986,47.0291,478200.0
2013-08-05 10:00:00,65.56,65.75,65.54,65.72,553200.0,47.0362,47.1726,47.0219,47.151,553200.0
2013-08-05 10:10:00,65.72,65.78,65.68,65.7,358600.0,47.151,47.1941,47.1223,47.1367,358600.0
2013-08-05 10:20:00,65.69,65.7,65.55,65.64,239000.0,47.1295,47.1367,47.0291,47.0936,239000.0
2013-08-05 10:30:00,65.65,65.72,65.63,65.68,210100.0,47.1008,47.151,47.0865,47.1223,210100.0
2013-08-05 10:40:00,65.69,65.78,65.68,65.76,221200.0,47.1295,47.1941,47.1223,47.1797,221200.0
2013-08-05 10:50:00,65.76,65.81,65.72,65.78,605200.0,47.1797,47.2156,47.151,47.1941,605200.0
2013-08-05 11:00:00,65.77,65.81,65.74,65.78,266000.0,47.1869,47.2156,47.1654,47.1941,266000.0
2013-08-05 11:10:00,65.78,65.86,65.77,65.79,159600.0,47.1941,47.2515,47.1869,47.2013,159600.0
2013-08-05 11:20:00,65.8,65.9,65.78,65.9,138200.0,47.2084,47.2802,47.1941,47.2802,138200.0
2013-08-05 11:30:00,65.89,65.9,65.83,65.87,300000.0,47.273,47.2802,47.23,47.2587,300000.0
2013-08-05 11:40:00,65.86,65.9,65.85,65.88,175400.0,47.2515,47.2802,47.2443,47.2658,175400.0
2013-08-05 11:50:00,65.88,65.98,65.87,65.98,266300.0,47.2658,47.3376,47.2587,47.3376,266300.0
2013-08-05 12:00:00,65.98,66.09,65.97,66.07,206500.0,47.3376,47.4165,47.3304,47.4021,206500.0
2013-08-05 12:10:00,66.06,66.13,66.04,66.13,170000.0,47.395,47.4452,47.3806,47.4452,170000.0
2013-08-05 12:20:00,66.13,66.2,66.11,66.16,236000.0,47.4452,47.4954,47.4308,47.4667,236000.0
2013-08-05 12:30:00,66.16,66.17,66.01,66.03,230400.0,47.4667,47.4739,47.3591,47.3734,230400.0
2013-08-05 12:40:00,66.02,66.1,65.99,66.07,163700.0,47.3663,47.4237,47.3447,47.4021,163700.0
2013-08-05 12:50:00,66.08,66.08,66.02,66.03,154000.0,47.4093,47.4093,47.3663,47.3734,154000.0
2013-08-05 13:00:00,66.03,66.03,65.75,65.78,240000.0,47.3734,47.3734,47.1726,47.1941,240000.0
2013-08-05 13:10:00,65.77,65.9,65.76,65.89,228300.0,47.1869,47.2802,47.1797,47.273,228300.0
2013-08-05 13:20:00,65.89,66.1,65.88,66.09,194600.0,47.273,47.4237,47.2658,47.4165,194600.0
2013-08-05 13:30:00,66.1,66.14,66.03,66.04,184200.0,47.4237,47.4524,47.3734,47.3806,184200.0
2013-08-05 13:40:00,66.04,66.12,66.02,66.1,118200.0,47.3806,47.438,47.3663,47.4237,118200.0
2013-08-05 13:50:00,66.1,66.13,66.07,66.1,194500.0,47.4237,47.4452,47.4021,47.4237,194500.0
2013-08-05 14:00:00,66.1,66.11,65.96,66.0,152800.0,47.4237,47.4308,47.3232,47.3519,152800.0
2013-08-05 14:10:00,66.01,66.18,66.0,66.09,273300.0,47.3591,47.4811,47.3519,47.4165,273300.0
2013-08-05 14:20:00,66.09,66.09,65.95,66.05,159400.0,47.4165,47.4165,47.316,47.3878,159400.0
2013-08-05 14:30:00,66.05,66.1,65.99,66.04,154300.0,47.3878,47.4237,47.3447,47.3806,154300.0
2013-08-05 14:40:00,66.05,66.1,66.02,66.05,177900.0,47.3878,47.4237,47.3663,47.3878,177900.0
2013-08-05 14:50:00,66.05,66.05,66.01,66.05,217200.0,47.3878,47.3878,47.3591,47.3878,217200.0
2013-08-05 15:00:00,66.05,66.09,66.01,66.05,217100.0,47.3878,47.4165,47.3591,47.3878,217100.0
2013-08-05 15:10:00,66.05,66.14,66.03,66.13,253200.0,47.3878,47.4524,47.3734,47.4452,253200.0
2013-08-05 15:20:00,66.12,66.31,66.1,66.28,438100.0,47.438,47.5743,47.4237,47.5528,438100.0
2013-08-05 15:30:00,66.27,66.39,66.26,66.37,501700.0,47.5456,47.6317,47.5385,47.6174,501700.0
2013-08-05 15:40:00,66.36,66.37,66.23,66.26,545900.0,47.6102,47.6174,47.5169,47.5385,545900.0
2013-08-05 15:50:00,66.27,66.33,66.16,66.25,981000.0,47.5456,47.5887,47.4667,47.5313,981000.0
2013-08-06 09:30:00,66.17,66.3,66.0,66.11,359800.0,47.4739,47.5672,47.3519,47.4308,359800.0
2013-08-06 09:40:00,66.1,66.13,65.85,66.05,284000.0,47.4237,47.4452,47.2443,47.3878,284000.0
2013-08-06 09:50:00,66.04,66.14,66.02,66.06,226200.0,47.3806,47.4524,47.3663,47.395,226200.0
2013-08-06 10:00:00,66.06,66.07,65.95,65.96,212700.0,47.395,47.4021,47.316,47.3232,212700.0
2013-08-06 10:10:00,65.96,66.05,65.93,65.99,314400.0,47.3232,47.3878,47.3017,47.3447,314400.0
2013-08-06 10:20:00,65.99,66.01,65.85,65.92,194400.0,47.3447,47.3591,47.2443,47.2945,194400.0
2013-08-06 10:30:00,65.92,65.93,65.85,65.9,302000.0,47.2945,47.3017,47.2443,47.2802,302000.0
2013-08-06 10:40:00,65.9,65.91,65.7,65.79,270900.0,47.2802,47.2873,47.1367,47.2013,270900.0
2013-08-06 10:50:00,65.8,65.84,65.75,65.75,148300.0,47.2084,47.2371,47.1726,47.1726,148300.0
2013-08-06 11:00:00,65.75,65.81,65.69,65.78,189400.0,47.1726,47.2156,47.1295,47.1941,189400.0
2013-08-06 11:10:00,65.78,65.87,65.76,65.87,118600.0,47.1941,47.2587,47.1797,47.2587,118600.0
2013-08-06 11:20:00,65.86,65.96,65.83,65.96,175200.0,47.2515,47.3232,47.23,47.3232,175200.0
2013-08-06 11:30:00,65.96,65.96,65.9,65.92,88500.0,47.3232,47.3232,47.2802,47.2945,88500.0
2013-08-06 11:40:00,65.92,65.98,65.91,65.98,59600.0,47.2945,47.3376,47.2873,47.3376,59600.0
2013-08-06 11:50:00,65.98,65.99,65.88,65.9,105000.0,47.3376,47.3447,47.2658,47.2802,105000.0
2013-08-06 12:00:00,65.9,65.96,65.88,65.95,112800.0,47.2802,47.3232,47.2658,47.316,112800.0
2013-08-06 12:10:00,65.95,65.98,65.83,65.85,114700.0,47.316,47.3376,47.23,47.2443,114700.0
2013-08-06 12:20:00,65.85,65.87,65.76,65.78,120600.0,47.2443,47.2587,47.1797,47.1941,120600.0
2013-08-06 12:30:00,65.78,65.82,65.69,65.73,125800.0,47.1941,47.2228,47.1295,47.1582,125800.0
2013-08-06 12:40:00,65.73,65.87,65.73,65.84,142600.0,47.1582,47.2587,47.1582,47.2371,142600.0
2013-08-06 12:50:00,65.85,65.86,65.8,65.84,67100.0,47.2443,47.2515,47.2084,47.2371,67100.0
2013-08-06 13:00:00,65.84,65.86,65.8,65.8,71500.0,47.2371,47.2515,47.2084,47.2084,71500.0
2013-08-06 13:10:00,65.8,65.85,65.79,65.8,107200.0,47.2084,47.2443,47.2013,47.2084,107200.0
2013-08-06 13:20:00,65.79,65.82,65.76,65.76,60500.0,47.2013,47.2228,47.1797,47.1797,60500.0
2013-08-06 13:30:00,65.76,65.78,65.66,65.67,133400.0,47.1797,47.1941,47.108,47.1152,133400.0
2013-08-06 13:40:00,65.67,65.71,65.59,65.59,148200.0,47.1152,47.1439,47.0578,47.0578,148200.0
2013-08-06 13:50:00,65.59,65.63,65.58,65.62,157200.0,47.0578,47.0865,47.0506,47.0793,157200.0
2013-08-06 14:00:00,65.63,65.75,65.63,65.74,291400.0,47.0865,47.1726,47.0865,47.1654,291400.0
2013-08-06 14:10:00,65.74,65.75,65.58,65.63,118000.0,47.1654,47.1726,47.0506,47.0865,118000.0
2013-08-06 14:20:00,65.64,65.75,65.61,65.64,107500.0,47.0936,47.1726,47.0721,47.0936,107500.0
2013-08-06 14:30:00,65.64,65.69,65.6,65.68,114100.0,47.0936,47.1295,47.0649,47.1223,114100.0
2013-08-06 14:40:00,65.69,65.7,65.61,65.62,148200.0,47.1295,47.1367,47.0721,47.0793,148200.0
2013-08-06 14:50:00,65.61,65.67,65.61,65.66,196800.0,47.0721,47.1152,47.0721,47.108,196800.0
2013-08-06 15:00:00,65.66,65.7,65.59,65.59,247900.0,47.108,47.1367,47.0578,47.0578,247900.0
2013-08-06 15:10:00,65.6,65.67,65.59,65.66,182200.0,47.0649,47.1152,47.0578,47.108,182200.0
2013-08-06 15:20:00,65.66,65.67,65.63,65.64,117100.0,47.108,47.1152,47.0865,47.0936,117100.0
2013-08-06 15:30:00,65.63,65.64,65.58,65.59,225800.0,47.0865,47.0936,47.0506,47.0578,225800.0
2013-08-06 15:40:00,65.59,65.6,65.55,65.56,262000.0,47.0578,47.0649,47.0291,47.0362,262000.0
2013-08-06 15:50:00,65.56,65.59,65.53,65.59,558700.0,47.0362,47.0578,47.0147,47.0578,558700.0
2013-08-07 09:30:00,65.39,65.63,65.22,65.53,422400.0,46.9143,47.0865,46.7923,47.0147,422400.0
2013-08-07 09:40:00,65.53,65.84,65.53,65.81,205800.0,47.0147,47.2371,47.0147,47.2156,205800.0
2013-08-07 09:50:00,65.82,65.84,65.41,65.52,341900.0,47.2228,47.2371,46.9286,47.0075,341900.0
2013-08-07 10:00:00,65.51,65.6,65.47,65.55,199300.0,47.0004,47.0649,46.9717,47.0291,199300.0
2013-08-07 10:10:00,65.56,65.57,65.3,65.31,358800.0,47.0362,47.0434,46.8497,46.8569,358800.0
2013-08-07 10:20:00,65.31,65.34,65.21,65.25,220600.0,46.8569,46.8784,46.7851,46.8138,220600.0
2013-08-07 10:30:00,65.25,65.32,65.2,65.23,222700.0,46.8138,46.8641,46.778,46.7995,222700.0
2013-08-07 10:40:00,65.24,65.32,65.21,65.29,214900.0,46.8067,46.8641,46.7851,46.8425,214900.0
2013-08-07 10:50:00,65.29,65.3,65.22,65.22,281700.0,46.8425,46.8497,46.7923,46.7923,281700.0
2013-08-07 11:00:00,65.23,65.28,65.2,65.2,165800.0,46.7995,46.8354,46.778,46.778,165800.0
2013-08-07 11:10:00,65.21,65.25,65.15,65.18,152400.0,46.7851,46.8138,46.7421,46.7636,152400.0
2013-08-07 11:20:00,65.17,65.25,65.16,65.16,147700.0,46.7564,46.8138,46.7493,46.7493,147700.0
2013-08-07 11:30:00,65.16,65.19,65.12,65.12,172300.0,46.7493,46.7708,46.7206,46.7206,172300.0
2013-08-07 11:40:00,65.12,65.14,65.05,65.09,149500.0,46.7206,46.7349,46.6703,46.699,149500.0
2013-08-07 11:50:00,65.09,65.09,65.0,65.07,187300.0,46.699,46.699,46.6345,46.6847,187300.0
2013-08-07 12:00:00,65.08,65.19,65.07,65.1,163100.0,46.6919,46.7708,46.6847,46.7062,163100.0
2013-08-07 12:10:00,65.1,65.17,65.06,65.16,118000.0,46.7062,46.7564,46.6775,46.7493,118000.0
2013-08-07 12:20:00,65.17,65.19,65.12,65.12,105600.0,46.7564,46.7708,46.7206,46.7206,105600.0
2013-08-07 12:30:00,65.12,65.24,65.08,65.23,143000.0,46.7206,46.8067,46.6919,46.7995,143000.0
2013-08-07 12:40:00,65.22,65.24,65.19,65.22,101800.0,46.7923,46.8067,46.7708,46.7923,101800.0
2013-08-07 12:50:00,65.21,65.33,65.21,65.32,125200.0,46.7851,46.8712,46.7851,46.8641,125200.0
2013-08-07 13:00:00,65.31,65.32,65.26,65.31,121500.0,46.8569,46.8641,46.821,46.8569,121500.0
2013-08-07 13:10:00,65.31,65.34,65.31,65.34,90600.0,46.8569,46.8784,46.8569,46.8784,90600.0
2013-08-07 13:20:00,65.33,65.38,65.33,65.37,98400.0,46.8712,46.9071,46.8712,46.8999,98400.0
2013-08-07 13:30:00,65.38,65.39,65.34,65.36,116600.0,46.9071,46.9143,46.8784,46.8928,116600.0
2013-08-07 13:40:00,65.36,65.37,65.31,65.31,76800.0,46.8928,46.8999,46.8569,46.8569,76800.0
2013-08-07 13:50:00,65.32,65.41,65.29,65.39,177100.0,46.8641,46.9286,46.8425,46.9143,177100.0
2013-08-07 14:00:00,65.39,65.4,65.32,65.32,142600.0,46.9143,46.9214,46.8641,46.8641,142600.0
2013-08-07 14:10:00,65.32,65.37,65.29,65.37,148700.0,46.8641,46.8999,46.8425,46.8999,148700.0
2013-08-07 14:20:00,65.37,65.37,65.24,65.27,195400.0,46.8999,46.8999,46.8067,46.8282,195400.0
2013-08-07 14:30:00,65.28,65.34,65.27,65.3,170100.0,46.8354,46.8784,46.8282,46.8497,170100.0
2013-08-07 14:40:00,65.3,65.34,65.29,65.29,115700.0,46.8497,46.8784,46.8425,46.8425,115700.0
2013-08-07 14:50:00,65.29,65.31,65.28,65.3,239300.0,46.8425,46.8569,46.8354,46.8497,239300.0
2013-08-07 15:00:00,65.3,65.33,65.28,65.3,225000.0,46.8497,46.8712,46.8354,46.8497,225000.0
2013-08-07 15:10:00,65.29,65.35,65.29,65.35,383000.0,46.8425,46.8856,46.8425,46.8856,383000.0
2013-08-07 15:20:00,65.35,65.4,65.34,65.4,260300.0,46.8856,46.9214,46.8784,46.9214,260300.0
2013-08-07 15:30:00,65.4,65.41,65.32,65.36,242800.0,46.9214,46.9286,46.8641,46.8928,242800.0
2013-08-07 15:40:00,65.35,65.36,65.32,65.32,267600.0,46.8856,46.8928,46.8641,46.8641,267600.0
2013-08-07 15:50:00,65.32,65.33,65.18,65.21,861700.0,46.8641,46.8712,46.7636,46.7851,861700.0
2013-08-08 09:30:00,65.59,65.95,65.36,65.86,744300.0,47.0578,47.316,46.8928,47.2515,744300.0
2013-08-08 09:40:00,65.87,65.95,65.8,65.91,470200.0,47.2587,47.316,47.2084,47.2873,470200.0
2013-08-08 09:50:00,65.91,65.95,65.76,65.9,545200.0,47.2873,47.316,47.1797,47.2802,545200.0
2013-08-08 10:00:00,65.89,65.99,65.87,65.88,403100.0,47.273,47.3447,47.2587,47.2658,403100.0
2013-08-08 10:10:00,65.88,65.92,65.8,65.91,261000.0,47.2658,47.2945,47.2084,47.2873,261000.0
2013-08-08 10:20:00,65.91,66.19,65.89,66.18,582400.0,47.2873,47.4882,47.273,47.4811,582400.0
2013-08-08 10:30:00,66.19,66.2,66.04,66.11,327000.0,47.4882,47.4954,47.3806,47.4308,327000.0
2013-08-08 10:40:00,66.11,66.17,66.01,66.03,294400.0,47.4308,47.4739,47.3591,47.3734,294400.0
2013-08-08 10:50:00,66.03,66.28,66.02,66.26,290600.0,47.3734,47.5528,47.3663,47.5385,290600.0
2013-08-08 11:00:00,66.27,66.3,66.21,66.27,312800.0,47.5456,47.5672,47.5026,47.5456,312800.0
2013-08-08 11:10:00,66.28,66.45,66.28,66.4,320800.0,47.5528,47.6748,47.5528,47.6389,320800.0
2013-08-08 11:20:00,66.4,66.41,66.28,66.4,588400.0,47.6389,47.6461,47.5528,47.6389,588400.0
2013-08-08 11:30:00,66.4,66.46,66.33,66.45,374900.0,47.6389,47.6819,47.5887,47.6748,374900.0
2013-08-08 11:40:00,66.45,66.48,66.43,66.47,219800.0,47.6748,47.6963,47.6604,47.6891,219800.0
2013-08-08 11:50:00,66.48,66.52,66.46,66.47,315600.0,47.6963,47.725,47.6819,47.6891,315600.0
2013-08-08 12:00:00,66.46,66.52,66.42,66.46,206100.0,47.6819,47.725,47.6533,47.6819,206100.0
2013-08-08 12:10:00,66.45,66.48,66.34,66.35,277900.0,47.6748,47.6963,47.5959,47.603,277900.0
2013-08-08 12:20:00,66.35,66.43,66.35,66.37,148700.0,47.603,47.6604,47.603,47.6174,148700.0
2013-08-08 12:30:00,66.37,66.41,66.34,66.4,131800.0,47.6174,47.6461,47.5959,47.6389,131800.0
2013-08-08 12:40:00,66.4,66.44,66.34,66.37,170100.0,47.6389,47.6676,47.5959,47.6174,170100.0
2013-08-08 12:50:00,66.37,66.38,66.34,66.34,118200.0,47.6174,47.6246,47.5959,47.5959,118200.0
2013-08-08 13:00:00,66.35,66.41,66.34,66.36,135300.0,47.603,47.6461,47.5959,47.6102,135300.0
2013-08-08 13:10:00,66.36,66.42,66.33,66.33,200900.0,47.6102,47.6533,47.5887,47.5887,200900.0
2013-08-08 13:20:00,66.33,66.33,66.25,66.3,231400.0,47.5887,47.5887,47.5313,47.5672,231400.0
2013-08-08 13:30:00,66.29,66.41,66.28,66.36,162200.0,47.56,47.6461,47.5528,47.6102,162200.0
2013-08-08 13:40:00,66.35,66.39,66.33,66.38,129000.0,47.603,47.6317,47.5887,47.6246,129000.0
2013-08-08 13:50:00,66.38,66.38,66.34,66.34,141300.0,47.6246,47.6246,47.5959,47.5959,141300.0
2013-08-08 14:00:00,66.35,66.37,66.33,66.36,184700.0,47.603,47.6174,47.5887,47.6102,184700.0
2013-08-08 14:10:00,66.36,66.38,66.34,66.36,175000.0,47.6102,47.6246,47.5959,47.6102,175000.0
2013-08-08 14:20:00,66.36,66.41,66.35,66.38,220000.0,47.6102,47.6461,47.603,47.6246,220000.0
2013-08-08 14:30:00,66.38,66.41,66.36,66.39,293400.0,47.6246,47.6461,47.6102,47.6317,293400.0
2013-08-08 14:40:00,66.4,66.46,66.39,66.41,177700.0,47.6389,47.6819,47.6317,47.6461,177700.0
2013-08-08 14:50:00,66.4,66.43,66.38,66.41,216200.0,47.6389,47.6604,47.6246,47.6461,216200.0
2013-08-08 15:00:00,66.4,66.44,66.39,66.42,209500.0,47.6389,47.6676,47.6317,47.6533,209500.0
2013-08-08 15:10:00,66.41,66.43,66.39,66.42,225600.0,47.6461,47.6604,47.6317,47.6533,225600.0
2013-08-08 15:20:00,66.42,66.42,66.33,66.35,308300.0,47.6533,47.6533,47.5887,47.603,308300.0
2013-08-08 15:30:00,66.35,66.35,66.3,66.31,407400.0,47.603,47.603,47.5672,47.5743,407400.0
2013-08-08 15:40:00,66.31,66.36,66.3,66.36,384700.0,47.5743,47.6102,47.5672,47.6102,384700.0
2013-08-08 15:50:00,66.35,66.36,66.32,66.35,828400.0,47.603,47.6102,47.5815,47.603,828400.0
2013-08-09 09:30:00,66.34,66.45,66.18,66.29,276700.0,47.5959,47.6748,47.4811,47.56,276700.0
2013-08-09 09:40:00,66.29,66.42,66.27,66.41,127700.0,47.56,47.6533,47.5456,47.6461,127700.0
2013-08-09 09:50:00,66.42,66.43,66.36,66.39,559300.0,47.6533,47.6604,47.6102,47.6317,559300.0
2013-08-09 10:00:00,66.4,66.42,66.33,66.37,253500.0,47.6389,47.6533,47.5887,47.6174,253500.0
2013-08-09 10:10:00,66.38,66.45,66.36,66.4,178200.0,47.6246,47.6748,47.6102,47.6389,178200.0
2013-08-09 10:20:00,66.39,66.55,66.37,66.55,257200.0,47.6317,47.7465,47.6174,47.7465,257200.0
2013-08-09 10:30:00,66.54,66.55,66.38,66.42,207700.0,47.7393,47.7465,47.6246,47.6533,207700.0
2013-08-09 10:40:00,66.42,66.44,66.34,66.35,142500.0,47.6533,47.6676,47.5959,47.603,142500.0
2013-08-09 10:50:00,66.35,66.39,66.21,66.21,499500.0,47.603,47.6317,47.5026,47.5026,499500.0
2013-08-09 11:00:00,66.21,66.21,66.09,66.14,192400.0,47.5026,47.5026,47.4165,47.4524,192400.0
2013-08-09 11:10:00,66.15,66.18,66.13,66.16,186100.0,47.4595,47.4811,47.4452,47.4667,186100.0
2013-08-09 11:20:00,66.15,66.16,66.09,66.13,230200.0,47.4595,47.4667,47.4165,47.4452,230200.0
2013-08-09 11:30:00,66.12,66.14,66.04,66.11,220300.0,47.438,47.4524,47.3806,47.4308,220300.0
2013-08-09 11:40:00,66.11,66.13,66.05,66.11,125700.0,47.4308,47.4452,47.3878,47.4308,125700.0
2013-08-09 11:50:00,66.11,66.22,66.1,66.2,148100.0,47.4308,47.5098,47.4237,47.4954,148100.0
2013-08-09 12:00:00,66.19,66.23,66.18,66.23,106000.0,47.4882,47.5169,47.4811,47.5169,106000.0
2013-08-09 12:10:00,66.23,66.28,66.18,66.22,150400.0,47.5169,47.5528,47.4811,47.5098,150400.0
2013-08-09 12:20:00,66.23,66.33,66.2,66.32,115100.0,47.5169,47.5887,47.4954,47.5815,115100.0
2013-08-09 12:30:00,66.33,66.4,66.33,66.37,96100.0,47.5887,47.6389,47.5887,47.6174,96100.0
2013-08-09 12:40:00,66.38,66.43,66.38,66.41,85300.0,47.6246,47.6604,47.6246,47.6461,85300.0
2013-08-09 12:50:00,66.41,66.42,66.28,66.31,143400.0,47.6461,47.6533,47.5528,47.5743,143400.0
2013-08-09 13:00:00,66.3,66.31,66.27,66.3,82500.0,47.5672,47.5743,47.5456,47.5672,82500.0
2013-08-09 13:10:00,66.31,66.31,66.26,66.28,118600.0,47.5743,47.5743,47.5385,47.5528,118600.0
2013-08-09 13:20:00,66.3,66.36,66.28,66.34,111400.0,47.5672,47.6102,47.5528,47.5959,111400.0
2013-08-09 13:30:00,66.35,66.39,66.32,66.33,66900.0,47.603,47.6317,47.5815,47.5887,66900.0
2013-08-09 13:40:00,66.34,66.35,66.27,66.28,83400.0,47.5959,47.603,47.5456,47.5528,83400.0
2013-08-09 13:50:00,66.27,66.32,66.26,66.26,92000.0,47.5456,47.5815,47.5385,47.5385,92000.0
2013-08-09 14:00:00,66.27,66.27,66.18,66.19,108900.0,47.5456,47.5456,47.4811,47.4882,108900.0
2013-08-09 14:10:00,66.19,66.26,66.17,66.22,111200.0,47.4882,47.5385,47.4739,47.5098,111200.0
2013-08-09 14:20:00,66.23,66.27,66.19,66.26,138000.0,47.5169,47.5456,47.4882,47.5385,138000.0
2013-08-09 14:30:00,66.25,66.3,66.14,66.16,167300.0,47.5313,47.5672,47.4524,47.4667,167300.0
2013-08-09 14:40:00,66.16,66.22,66.11,66.19,143200.0,47.4667,47.5098,47.4308,47.4882,143200.0
2013-08-09 14:50:00,66.19,66.22,66.11,66.2,129200.0,47.4882,47.5098,47.4308,47.4954,129200.0
2013-08-09 15:00:00,66.2,66.22,66.16,66.18,122500.0,47.4954,47.5098,47.4667,47.4811,122500.0
2013-08-09 15:10:00,66.19,66.21,66.16,66.2,133900.0,47.4882,47.5026,47.4667,47.4954,133900.0
2013-08-09 15:20:00,66.2,66.27,66.17,66.23,200200.0,47.4954,47.5456,47.4739,47.5169,200200.0
2013-08-09 15:30:00,66.23,66.24,66.19,66.2,217100.0,47.5169,47.5241,47.4882,47.4954,217100.0
2013-08-09 15:40:00,66.2,66.26,66.15,66.19,232400.0,47.4954,47.5385,47.4595,47.4882,232400.0
2013-08-09 15:50:00,66.19,66.28,66.18,66.27,574800.0,47.4882,47.5528,47.4811,47.5456,574800.0
2013-08-12 09:30:00,65.89,66.2,65.8,66.17,540200.0,47.273,47.4954,47.2084,47.4739,540200.0
2013-08-12 09:40:00,66.17,66.32,66.1,66.28,259400.0,47.4739,47.5815,47.4237,47.5528,259400.0
2013-08-12 09:50:00,66.28,66.39,66.25,66.31,292600.0,47.5528,47.6317,47.5313,47.5743,292600.0
2013-08-12 10:00:00,66.31,66.45,66.25,66.3,150000.0,47.5743,47.6748,47.5313,47.5672,150000.0
2013-08-12 10:10:00,66.29,66.36,66.28,66.32,198100.0,47.56,47.6102,47.5528,47.5815,198100.0
2013-08-12 10:20:00,66.33,66.37,66.31,66.32,141700.0,47.5887,47.6174,47.5743,47.5815,141700.0
2013-08-12 10:30:00,66.31,66.41,66.31,66.38,135800.0,47.5743,47.6461,47.5743,47.6246,135800.0
2013-08-12 10:40:00,66.37,66.43,66.37,66.4,128700.0,47.6174,47.6604,47.6174,47.6389,128700.0
2013-08-12 10:50:00,66.39,66.43,66.37,66.4,170700.0,47.6317,47.6604,47.6174,47.6389,170700.0
2013-08-12 11:00:00,66.4,66.45,66.38,66.39,121100.0,47.6389,47.6748,47.6246,47.6317,121100.0
2013-08-12 11:10:00,66.39,66.39,66.32,66.34,104500.0,47.6317,47.6317,47.5815,47.5959,104500.0
2013-08-12 11:20:00,66.33,66.37,66.29,66.31,115300.0,47.5887,47.6174,47.56,47.5743,115300.0
2013-08-12 11:30:00,66.31,66.37,66.31,66.32,117100.0,47.5743,47.6174,47.5743,47.5815,117100.0
2013-08-12 11:40:00,66.32,66.35,66.28,66.29,153700.0,47.5815,47.603,47.5528,47.56,153700.0
2013-08-12 11:50:00,66.28,66.33,66.26,66.28,75500.0,47.5528,47.5887,47.5385,47.5528,75500.0
2013-08-12 12:00:00,66.28,66.29,66.26,66.28,76900.0,47.5528,47.56,47.5385,47.5528,76900.0
2013-08-12 12:10:00,66.28,66.28,66.23,66.24,191800.0,47.5528,47.5528,47.5169,47.5241,191800.0
2013-08-12 12:20:00,66.23,66.33,66.23,66.3,121800.0,47.5169,47.5887,47.5169,47.5672,121800.0
2013-08-12 12:30:00,66.3,66.3,66.19,66.2,140300.0,47.5672,47.5672,47.4882,47.4954,140300.0
2013-08-12 12:40:00,66.19,66.3,66.17,66.3,80600.0,47.4882,47.5672,47.4739,47.5672,80600.0
2013-08-12 12:50:00,66.3,66.37,66.28,66.37,88500.0,47.5672,47.6174,47.5528,47.6174,88500.0
2013-08-12 13:00:00,66.37,66.4,66.28,66.28,72000.0,47.6174,47.6389,47.5528,47.5528,72000.0
2013-08-12 13:10:00,66.28,66.29,66.25,66.28,73500.0,47.5528,47.56,47.5313,47.5528,73500.0
2013-08-12 13:20:00,66.27,66.3,66.24,66.29,59400.0,47.5456,47.5672,47.5241,47.56,59400.0
2013-08-12 13:30:00,66.29,66.37,66.28,66.34,110800.0,47.56,47.6174,47.5528,47.5959,110800.0
2013-08-12 13:40:00,66.35,66.38,66.27,66.28,109100.0,47.603,47.6246,47.5456,47.5528,109100.0
2013-08-12 13:50:00,66.27,66.28,66.18,66.18,107700.0,47.5456,47.5528,47.4811,47.4811,107700.0
2013-08-12 14:00:00,66.19,66.33,66.17,66.31,126300.0,47.4882,47.5887,47.4739,47.5743,126300.0
2013-08-12 14:10:00,66.32,66.38,66.32,66.38,122300.0,47.5815,47.6246,47.5815,47.6246,122300.0
2013-08-12 14:20:00,66.38,66.49,66.38,66.48,213600.0,47.6246,47.7035,47.6246,47.6963,213600.0
2013-08-12 14:30:00,66.48,66.5,66.35,66.38,189500.0,47.6963,47.7106,47.603,47.6246,189500.0
2013-08-12 14:40:00,66.39,66.5,66.39,66.5,105000.0,47.6317,47.7106,47.6317,47.7106,105000.0
2013-08-12 14:50:00,66.49,66.5,66.41,66.46,94500.0,47.7035,47.7106,47.6461,47.6819,94500.0
2013-08-12 15:00:00,66.47,66.48,66.43,66.44,107800.0,47.6891,47.6963,47.6604,47.6676,107800.0
2013-08-12 15:10:00,66.45,66.55,66.44,66.53,275800.0,47.6748,47.7465,47.6676,47.7322,275800.0
2013-08-12 15:20:00,66.53,66.62,66.52,66.53,223200.0,47.7322,47.7967,47.725,47.7322,223200.0
2013-08-12 15:30:00,66.52,66.54,66.47,66.52,188500.0,47.725,47.7393,47.6891,47.725,188500.0
2013-08-12 15:40:00,66.52,66.61,66.52,66.56,309800.0,47.725,47.7896,47.725,47.7537,309800.0
2013-08-12 15:50:00,66.56,66.56,66.43,66.47,660100.0,47.7537,47.7537,47.6604,47.6891,660100.0
2013-08-13 09:30:00,66.73,66.96,66.53,66.93,616500.0,47.8757,48.0407,47.7322,48.0192,616500.0
2013-08-13 09:40:00,66.93,67.09,66.84,67.05,951400.0,48.0192,48.1339,47.9546,48.1052,951400.0
2013-08-13 09:50:00,67.05,67.06,66.88,66.98,392200.0,48.1052,48.1124,47.9833,48.055,392200.0
2013-08-13 10:00:00,66.98,66.98,66.75,66.88,411600.0,48.055,48.055,47.89,47.9833,411600.0
2013-08-13 10:10:00,66.87,66.88,66.7,66.74,349800.0,47.9761,47.9833,47.8541,47.8828,349800.0
2013-08-13 10:20:00,66.74,66.9,66.74,66.9,222100.0,47.8828,47.9976,47.8828,47.9976,222100.0
2013-08-13 10:30:00,66.89,66.95,66.83,66.95,180900.0,47.9905,48.0335,47.9474,48.0335,180900.0
2013-08-13 10:40:00,66.94,66.98,66.84,66.9,205500.0,48.0263,48.055,47.9546,47.9976,205500.0
2013-08-13 10:50:00,66.91,67.0,66.89,66.95,237900.0,48.0048,48.0694,47.9905,48.0335,237900.0
2013-08-13 11:00:00,66.94,67.01,66.9,66.98,289300.0,48.0263,48.0765,47.9976,48.055,289300.0
2013-08-13 11:10:00,66.99,67.03,66.98,67.02,305500.0,48.0622,48.0909,48.055,48.0837,305500.0
2013-08-13 11:20:00,67.02,67.11,67.02,67.04,226300.0,48.0837,48.1483,48.0837,48.0981,226300.0
2013-08-13 11:30:00,67.05,67.14,67.04,67.05,228700.0,48.1052,48.1698,48.0981,48.1052,228700.0
2013-08-13 11:40:00,67.04,67.07,66.99,67.06,175200.0,48.0981,48.1196,48.0622,48.1124,175200.0
2013-08-13 11:50:00,67.07,67.1,67.05,67.06,100300.0,48.1196,48.1411,48.1052,48.1124,100300.0
2013-08-13 12:00:00,67.06,67.08,67.04,67.08,144900.0,48.1124,48.1268,48.0981,48.1268,144900.0
2013-08-13 12:10:00,67.08,67.19,67.08,67.17,129500.0,48.1268,48.2057,48.1268,48.1913,129500.0
2013-08-13 12:20:00,67.17,67.24,67.14,67.16,238000.0,48.1913,48.2416,48.1698,48.1842,238000.0
2013-08-13 12:30:00,67.17,67.22,67.13,67.14,202600.0,48.1913,48.2272,48.1626,48.1698,202600.0
2013-08-13 12:40:00,67.14,67.18,67.11,67.15,151700.0,48.1698,48.1985,48.1483,48.177,151700.0
2013-08-13 12:50:00,67.16,67.16,67.11,67.12,138000.0,48.1842,48.1842,48.1483,48.1555,138000.0
2013-08-13 13:00:00,67.12,67.15,67.11,67.13,117500.0,48.1555,48.177,48.1483,48.1626,117500.0
2013-08-13 13:10:00,67.13,67.24,67.13,67.24,338800.0,48.1626,48.2416,48.1626,48.2416,338800.0
2013-08-13 13:20:00,67.24,67.37,67.22,67.33,277200.0,48.2416,48.3348,48.2272,48.3061,277200.0
2013-08-13 13:30:00,67.32,67.34,67.27,67.3,268600.0,48.299,48.3133,48.2631,48.2846,268600.0
2013-08-13 13:40:00,67.31,67.45,67.29,67.37,253500.0,48.2918,48.3922,48.2774,48.3348,253500.0
2013-08-13 13:50:00,67.37,67.42,67.34,67.35,159500.0,48.3348,48.3707,48.3133,48.3205,159500.0
2013-08-13 14:00:00,67.35,67.38,67.32,67.37,125300.0,48.3205,48.342,48.299,48.3348,125300.0
2013-08-13 14:10:00,67.37,67.4,67.34,67.38,177700.0,48.3348,48.3564,48.3133,48.342,177700.0
2013-08-13 14:20:00,67.39,67.41,67.33,67.33,236500.0,48.3492,48.3635,48.3061,48.3061,236500.0
2013-08-13 14:30:00,67.33,67.37,67.26,67.32,316900.0,48.3061,48.3348,48.2559,48.299,316900.0
2013-08-13 14:40:00,67.32,67.35,67.24,67.26,167500.0,48.299,48.3205,48.2416,48.2559,167500.0
2013-08-13 14:50:00,67.26,67.34,67.22,67.31,157500.0,48.2559,48.3133,48.2272,48.2918,157500.0
2013-08-13 15:00:00,67.32,67.39,67.32,67.39,179600.0,48.299,48.3492,48.299,48.3492,179600.0
2013-08-13 15:10:00,67.38,67.43,67.36,67.4,340500.0,48.342,48.3779,48.3277,48.3564,340500.0
2013-08-13 15:20:00,67.39,67.45,67.39,67.39,222200.0,48.3492,48.3922,48.3492,48.3492,222200.0
2013-08-13 15:30:00,67.4,67.4,67.24,67.25,300700.0,48.3564,48.3564,48.2416,48.2487,300700.0
2013-08-13 15:40:00,67.26,67.27,67.21,67.27,336900.0,48.2559,48.2631,48.22,48.2631,336900.0
2013-08-13 15:50:00,67.26,67.27,67.21,67.25,773700.0,48.2559,48.2631,48.22,48.2487,773700.0
2013-08-14 09:30:00,67.08,67.22,66.9,67.1,421200.0,48.1268,48.2272,47.9976,48.1411,421200.0
2013-08-14 09:40:00,67.1,67.2,66.97,67.09,337800.0,48.1411,48.2129,48.0479,48.1339,337800.0
2013-08-14 09:50:00,67.09,67.19,67.07,67.15,259000.0,48.1339,48.2057,48.1196,48.177,259000.0
2013-08-14 10:00:00,67.16,67.17,66.94,66.97,416900.0,48.1842,48.1913,48.0263,48.0479,416900.0
2013-08-14 10:10:00,66.97,66.98,66.85,66.9,255600.0,48.0479,48.055,47.9618,47.9976,255600.0
2013-08-14 10:20:00,66.89,66.98,66.86,66.9,151700.0,47.9905,48.055,47.9689,47.9976,151700.0
2013-08-14 10:30:00,66.9,66.94,66.84,66.86,383400.0,47.9976,48.0263,47.9546,47.9689,383400.0
2013-08-14 10:40:00,66.85,66.9,66.69,66.7,329700.0,47.9618,47.9976,47.847,47.8541,329700.0
2013-08-14 10:50:00,66.7,66.89,66.63,66.8,355100.0,47.8541,47.9905,47.8039,47.9259,355100.0
2013-08-14 11:00:00,66.8,66.86,66.78,66.79,208500.0,47.9259,47.9689,47.9115,47.9187,208500.0
2013-08-14 11:10:00,66.78,66.85,66.77,66.82,207100.0,47.9115,47.9618,47.9044,47.9402,207100.0
2013-08-14 11:20:00,66.81,66.87,66.74,66.86,132900.0,47.9331,47.9761,47.8828,47.9689,132900.0
2013-08-14 11:30:00,66.87,66.95,66.86,66.91,141400.0,47.9761,48.0335,47.9689,48.0048,141400.0
2013-08-14 11:40:00,66.91,66.94,66.88,66.92,112500.0,48.0048,48.0263,47.9833,48.012,112500.0
2013-08-14 11:50:00,66.92,67.02,66.87,66.92,385700.0,48.012,48.0837,47.9761,48.012,385700.0
2013-08-14 12:00:00,66.91,67.06,66.9,66.98,153000.0,48.0048,48.1124,47.9976,48.055,153000.0
2013-08-14 12:10:00,66.98,67.09,66.95,67.08,188800.0,48.055,48.1339,48.0335,48.1268,188800.0
2013-08-14 12:20:00,67.09,67.19,67.06,67.17,251000.0,48.1339,48.2057,48.1124,48.1913,251000.0
2013-08-14 12:30:00,67.18,67.19,67.14,67.19,218400.0,48.1985,48.2057,48.1698,48.2057,218400.0
2013-08-14 12:40:00,67.18,67.19,67.13,67.17,97500.0,48.1985,48.2057,48.1626,48.1913,97500.0
2013-08-14 12:50:00,67.16,67.18,67.08,67.09,101500.0,48.1842,48.1985,48.1268,48.1339,101500.0
2013-08-14 13:00:00,67.1,67.1,67.0,67.01,97900.0,48.1411,48.1411,48.0694,48.0765,97900.0
2013-08-14 13:10:00,67.02,67.02,66.96,67.0,86100.0,48.0837,48.0837,48.0407,48.0694,86100.0
2013-08-14 13:20:00,67.01,67.01,66.96,66.96,67600.0,48.0765,48.0765,48.0407,48.0407,67600.0
2013-08-14 13:30:00,66.95,66.95,66.83,66.91,160800.0,48.0335,48.0335,47.9474,48.0048,160800.0
2013-08-14 13:40:00,66.91,66.94,66.86,66.88,104100.0,48.0048,48.0263,47.9689,47.9833,104100.0
2013-08-14 13:50:00,66.89,66.94,66.8,66.87,198800.0,47.9905,48.0263,47.9259,47.9761,198800.0
2013-08-14 14:00:00,66.88,67.04,66.87,67.02,227300.0,47.9833,48.0981,47.9761,48.0837,227300.0
2013-08-14 14:10:00,67.01,67.04,66.92,67.02,325100.0,48.0765,48.0981,48.012,48.0837,325100.0
2013-08-14 14:20:00,67.01,67.06,67.0,67.02,106300.0,48.0765,48.1124,48.0694,48.0837,106300.0
2013-08-14 14:30:00,67.02,67.08,67.01,67.05,164900.0,48.0837,48.1268,48.0765,48.1052,164900.0
2013-08-14 14:40:00,67.05,67.12,67.0,67.11,258800.0,48.1052,48.1555,48.0694,48.1483,258800.0
2013-08-14 14:50:00,67.11,67.15,67.06,67.1,202200.0,48.1483,48.177,48.1124,48.1411,202200.0
2013-08-14 15:00:00,67.09,67.13,67.05,67.09,189800.0,48.1339,48.1626,48.1052,48.1339,189800.0
2013-08-14 15:10:00,67.1,67.16,67.07,67.08,115700.0,48.1411,48.1842,48.1196,48.1268,115700.0
2013-08-14 15:20:00,67.08,67.13,67.03,67.04,210600.0,48.1268,48.1626,48.0909,48.0981,210600.0
2013-08-14 15:30:00,67.04,67.04,66.94,66.95,227000.0,48.0981,48.0981,48.0263,48.0335,227000.0
2013-08-14 15:40:00,66.95,66.98,66.91,66.93,280200.0,48.0335,48.055,48.0048,48.0192,280200.0
2013-08-14 15:50:00,66.94,66.96,66.9,66.96,529500.0,48.0263,48.0407,47.9976,48.0407,529500.0
2013-08-15 09:30:00,66.35,66.49,66.29,66.49,643100.0,47.603,47.7035,47.56,47.7035,643100.0
2013-08-15 09:40:00,66.48,66.55,66.44,66.44,279000.0,47.6963,47.7465,47.6676,47.6676,279000.0
2013-08-15 09:50:00,66.43,66.44,66.34,66.4,400600.0,47.6604,47.6676,47.5959,47.6389,400600.0
2013-08-15 10:00:00,66.4,66.46,66.33,66.38,375200.0,47.6389,47.6819,47.5887,47.6246,375200.0
2013-08-15 10:10:00,66.38,66.39,66.2,66.27,314000.0,47.6246,47.6317,47.4954,47.5456,314000.0
2013-08-15 10:20:00,66.27,66.49,66.25,66.42,214100.0,47.5456,47.7035,47.5313,47.6533,214100.0
2013-08-15 10:30:00,66.42,66.44,66.33,66.38,145600.0,47.6533,47.6676,47.5887,47.6246,145600.0
2013-08-15 10:40:00,66.37,66.41,66.28,66.34,206900.0,47.6174,47.6461,47.5528,47.5959,206900.0
2013-08-15 10:50:00,66.34,66.36,66.26,66.36,365900.0,47.5959,47.6102,47.5385,47.6102,365900.0
2013-08-15 11:00:00,66.36,66.42,66.31,66.42,459500.0,47.6102,47.6533,47.5743,47.6533,459500.0
2013-08-15 11:10:00,66.42,66.5,66.4,66.48,152400.0,47.6533,47.7106,47.6389,47.6963,152400.0
2013-08-15 11:20:00,66.49,66.55,66.47,66.47,175000.0,47.7035,47.7465,47.6891,47.6891,175000.0
2013-08-15 11:30:00,66.48,66.6,66.46,66.59,312800.0,47.6963,47.7824,47.6819,47.7752,312800.0
2013-08-15 11:40:00,66.59,66.61,66.53,66.59,104500.0,47.7752,47.7896,47.7322,47.7752,104500.0
2013-08-15 11:50:00,66.59,66.67,66.56,66.59,155000.0,47.7752,47.8326,47.7537,47.7752,155000.0
2013-08-15 12:00:00,66.6,66.61,66.55,66.59,66200.0,47.7824,47.7896,47.7465,47.7752,66200.0
2013-08-15 12:10:00,66.6,66.66,66.55,66.63,102100.0,47.7824,47.8254,47.7465,47.8039,102100.0
2013-08-15 12:20:00,66.63,66.64,66.58,66.59,72300.0,47.8039,47.8111,47.768,47.7752,72300.0
2013-08-15 12:30:00,66.59,66.68,66.54,66.55,74200.0,47.7752,47.8398,47.7393,47.7465,74200.0
2013-08-15 12:40:00,66.54,66.57,66.48,66.48,73800.0,47.7393,47.7609,47.6963,47.6963,73800.0
2013-08-15 12:50:00,66.49,66.56,66.48,66.48,76100.0,47.7035,47.7537,47.6963,47.6963,76100.0
2013-08-15 13:00:00,66.48,66.5,66.4,66.45,135300.0,47.6963,47.7106,47.6389,47.6748,135300.0
2013-08-15 13:10:00,66.45,66.53,66.4,66.52,335100.0,47.6748,47.7322,47.6389,47.725,335100.0
2013-08-15 13:20:00,66.51,66.54,66.45,66.51,143300.0,47.7178,47.7393,47.6748,47.7178,143300.0
2013-08-15 13:30:00,66.51,66.68,66.51,66.63,162200.0,47.7178,47.8398,47.7178,47.8039,162200.0
2013-08-15 13:40:00,66.62,66.72,66.61,66.7,114400.0,47.7967,47.8685,47.7896,47.8541,114400.0
2013-08-15 13:50:00,66.7,66.74,66.68,66.72,306200.0,47.8541,47.8828,47.8398,47.8685,306200.0
2013-08-15 14:00:00,66.72,66.74,66.57,66.64,311200.0,47.8685,47.8828,47.7609,47.8111,311200.0
2013-08-15 14:10:00,66.64,66.7,66.62,66.65,214700.0,47.8111,47.8541,47.7967,47.8183,214700.0
2013-08-15 14:20:00,66.65,66.72,66.62,66.71,229200.0,47.8183,47.8685,47.7967,47.8613,229200.0
2013-08-15 14:30:00,66.71,66.82,66.7,66.79,300900.0,47.8613,47.9402,47.8541,47.9187,300900.0
2013-08-15 14:40:00,66.79,66.87,66.79,66.86,245900.0,47.9187,47.9761,47.9187,47.9689,245900.0
2013-08-15 14:50:00,66.86,66.86,66.79,66.83,271600.0,47.9689,47.9689,47.9187,47.9474,271600.0
2013-08-15 15:00:00,66.84,66.84,66.77,66.78,197300.0,47.9546,47.9546,47.9044,47.9115,197300.0
2013-08-15 15:10:00,66.78,66.8,66.68,66.79,423300.0,47.9115,47.9259,47.8398,47.9187,423300.0
2013-08-15 15:20:00,66.79,66.82,66.76,66.8,319500.0,47.9187,47.9402,47.8972,47.9259,319500.0
2013-08-15 15:30:00,66.8,66.84,66.77,66.84,491900.0,47.9259,47.9546,47.9044,47.9546,491900.0
2013-08-15 15:40:00,66.83,66.95,66.83,66.9,433700.0,47.9474,48.0335,47.9474,47.9976,433700.0
2013-08-15 15:50:00,66.9,66.95,66.88,66.92,852100.0,47.9976,48.0335,47.9833,48.012,852100.0
2013-08-16 09:30:00,66.74,66.99,66.69,66.84,1416600.0,47.8828,48.0622,47.847,47.9546,1416600.0
2013-08-16 09:40:00,66.83,66.9,66.79,66.84,282600.0,47.9474,47.9976,47.9187,47.9546,282600.0
2013-08-16 09:50:00,66.85,66.92,66.83,66.92,394300.0,47.9618,48.012,47.9474,48.012,394300.0
2013-08-16 10:00:00,66.92,67.03,66.86,66.99,563300.0,48.012,48.0909,47.9689,48.0622,563300.0
2013-08-16 10:10:00,66.99,67.05,66.97,66.99,382500.0,48.0622,48.1052,48.0479,48.0622,382500.0
2013-08-16 10:20:00,66.99,67.01,66.95,66.99,275300.0,48.0622,48.0765,48.0335,48.0622,275300.0
2013-08-16 10:30:00,66.99,67.12,66.94,67.11,401900.0,48.0622,48.1555,48.0263,48.1483,401900.0
2013-08-16 10:40:00,67.11,67.17,67.01,67.1,285500.0,48.1483,48.1913,48.0765,48.1411,285500.0
2013-08-16 10:50:00,67.1,67.19,67.09,67.15,418500.0,48.1411,48.2057,48.1339,48.177,418500.0
2013-08-16 11:00:00,67.15,67.28,67.14,67.23,323200.0,48.177,48.2703,48.1698,48.2344,323200.0
2013-08-16 11:10:00,67.24,67.38,67.22,67.35,182600.0,48.2416,48.342,48.2272,48.3205,182600.0
2013-08-16 11:20:00,67.36,67.36,67.28,67.31,218800.0,48.3277,48.3277,48.2703,48.2918,218800.0
2013-08-16 11:30:00,67.3,67.39,67.29,67.38,193000.0,48.2846,48.3492,48.2774,48.342,193000.0
2013-08-16 11:40:00,67.37,67.42,67.34,67.35,128300.0,48.3348,48.3707,48.3133,48.3205,128300.0
2013-08-16 11:50:00,67.34,67.34,67.2,67.21,133800.0,48.3133,48.3133,48.2129,48.22,133800.0
2013-08-16 12:00:00,67.2,67.25,67.15,67.18,151800.0,48.2129,48.2487,48.177,48.1985,151800.0
2013-08-16 12:10:00,67.19,67.21,67.14,67.15,92300.0,48.2057,48.22,48.1698,48.177,92300.0
2013-08-16 12:20:00,67.15,67.16,67.0,67.02,118800.0,48.177,48.1842,48.0694,48.0837,118800.0
2013-08-16 12:30:00,67.02,67.08,66.95,67.07,198900.0,48.0837,48.1268,48.0335,48.1196,198900.0
2013-08-16 12:40:00,67.07,67.1,67.0,67.02,117600.0,48.1196,48.1411,48.0694,48.0837,117600.0
2013-08-16 12:50:00,67.02,67.12,67.0,67.1,136300.0,48.0837,48.1555,48.0694,48.1411,136300.0
2013-08-16 13:00:00,67.09,67.1,67.0,67.0,144500.0,48.1339,48.1411,48.0694,48.0694,144500.0
2013-08-16 13:10:00,67.01,67.06,67.0,67.03,136100.0,48.0765,48.1124,48.0694,48.0909,136100.0
2013-08-16 13:20:00,67.04,67.11,67.0,67.07,250400.0,48.0981,48.1483,48.0694,48.1196,250400.0
2013-08-16 13:30:00,67.07,67.09,66.97,66.99,165700.0,48.1196,48.1339,48.0479,48.0622,165700.0
2013-08-16 13:40:00,67.0,67.05,66.95,67.03,153300.0,48.0694,48.1052,48.0335,48.0909,153300.0
2013-08-16 13:50:00,67.02,67.06,66.99,67.0,165700.0,48.0837,48.1124,48.0622,48.0694,165700.0
2013-08-16 14:00:00,67.01,67.03,66.95,66.98,118800.0,48.0765,48.0909,48.0335,48.055,118800.0
2013-08-16 14:10:00,66.98,67.02,66.95,66.99,151400.0,48.055,48.0837,48.0335,48.0622,151400.0
2013-08-16 14:20:00,66.99,67.02,66.96,67.01,133200.0,48.0622,48.0837,48.0407,48.0765,133200.0
2013-08-16 14:30:00,67.0,67.01,66.97,66.99,113100.0,48.0694,48.0765,48.0479,48.0622,113100.0
2013-08-16 14:40:00,66.99,67.06,66.98,67.05,129100.0,48.0622,48.1124,48.055,48.1052,129100.0
2013-08-16 14:50:00,67.05,67.06,67.0,67.03,165000.0,48.1052,48.1124,48.0694,48.0909,165000.0
2013-08-16 15:00:00,67.03,67.05,66.99,67.0,119700.0,48.0909,48.1052,48.0622,48.0694,119700.0
2013-08-16 15:10:00,67.01,67.02,66.95,66.99,161900.0,48.0765,48.0837,48.0335,48.0622,161900.0
2013-08-16 15:20:00,66.98,67.03,66.96,67.01,209400.0,48.055,48.0909,48.0407,48.0765,209400.0
2013-08-16 15:30:00,67.0,67.04,67.0,67.04,274400.0,48.0694,48.0981,48.0694,48.0981,274400.0
2013-08-16 15:40:00,67.03,67.04,66.97,66.98,461900.0,48.0909,48.0981,48.0479,48.055,461900.0
2013-08-16 15:50:00,66.98,67.01,66.9,66.92,943100.0,48.055,48.0765,47.9976,48.012,943100.0
2013-08-19 09:30:00,66.88,67.3,66.88,67.26,504500.0,47.9833,48.2846,47.9833,48.2559,504500.0
2013-08-19 09:40:00,67.26,67.31,67.14,67.14,387200.0,48.2559,48.2918,48.1698,48.1698,387200.0
2013-08-19 09:50:00,67.14,67.27,67.11,67.27,238000.0,48.1698,48.2631,48.1483,48.2631,238000.0
2013-08-19 10:00:00,67.27,67.39,67.25,67.39,233400.0,48.2631,48.3492,48.2487,48.3492,233400.0
2013-08-19 10:10:00,67.38,67.4,67.16,67.21,356000.0,48.342,48.3564,48.1842,48.22,356000.0
2013-08-19 10:20:00,67.2,67.22,67.14,67.15,154300.0,48.2129,48.2272,48.1698,48.177,154300.0
2013-08-19 10:30:00,67.15,67.18,67.13,67.16,199500.0,48.177,48.1985,48.1626,48.1842,199500.0
2013-08-19 10:40:00,67.16,67.2,67.13,67.2,153100.0,48.1842,48.2129,48.1626,48.2129,153100.0
2013-08-19 10:50:00,67.2,67.2,67.13,67.17,169800.0,48.2129,48.2129,48.1626,48.1913,169800.0
2013-08-19 11:00:00,67.16,67.2,67.14,67.15,190300.0,48.1842,48.2129,48.1698,48.177,190300.0
2013-08-19 11:10:00,67.15,67.16,66.97,66.97,181400.0,48.177,48.1842,48.0479,48.0479,181400.0
2013-08-19 11:20:00,66.98,67.06,66.92,67.06,256700.0,48.055,48.1124,48.012,48.1124,256700.0
2013-08-19 11:30:00,67.05,67.08,67.0,67.01,133700.0,48.1052,48.1268,48.0694,48.0765,133700.0
2013-08-19 11:40:00,67.01,67.01,66.95,66.95,193900.0,48.0765,48.0765,48.0335,48.0335,193900.0
2013-08-19 11:50:00,66.95,66.95,66.9,66.91,214800.0,48.0335,48.0335,47.9976,48.0048,214800.0
2013-08-19 12:00:00,66.9,66.96,66.9,66.94,90600.0,47.9976,48.0407,47.9976,48.0263,90600.0
2013-08-19 12:10:00,66.94,66.96,66.91,66.96,107100.0,48.0263,48.0407,48.0048,48.0407,107100.0
2013-08-19 12:20:00,66.96,66.97,66.89,66.9,189400.0,48.0407,48.0479,47.9905,47.9976,189400.0
2013-08-19 12:30:00,66.9,66.91,66.83,66.85,112000.0,47.9976,48.0048,47.9474,47.9618,112000.0
2013-08-19 12:40:00,66.86,66.95,66.85,66.95,111400.0,47.9689,48.0335,47.9618,48.0335,111400.0
2013-08-19 12:50:00,66.95,66.96,66.9,66.9,61400.0,48.0335,48.0407,47.9976,47.9976,61400.0
2013-08-19 13:00:00,66.91,66.91,66.86,66.9,42500.0,48.0048,48.0048,47.9689,47.9976,42500.0
2013-08-19 13:10:00,66.9,66.96,66.88,66.89,89700.0,47.9976,48.0407,47.9833,47.9905,89700.0
2013-08-19 13:20:00,66.89,66.93,66.88,66.91,74600.0,47.9905,48.0192,47.9833,48.0048,74600.0
2013-08-19 13:30:00,66.92,66.92,66.83,66.84,139000.0,48.012,48.012,47.9474,47.9546,139000.0
2013-08-19 13:40:00,66.84,66.86,66.81,66.83,204100.0,47.9546,47.9689,47.9331,47.9474,204100.0
2013-08-19 13:50:00,66.83,66.88,66.82,66.87,312300.0,47.9474,47.9833,47.9402,47.9761,312300.0
2013-08-19 14:00:00,66.86,66.89,66.83,66.85,138300.0,47.9689,47.9905,47.9474,47.9618,138300.0
2013-08-19 14:10:00,66.85,66.87,66.81,66.87,103100.0,47.9618,47.9761,47.9331,47.9761,103100.0
2013-08-19 14:20:00,66.87,66.87,66.8,66.84,287400.0,47.9761,47.9761,47.9259,47.9546,287400.0
2013-08-19 14:30:00,66.84,66.84,66.77,66.8,213700.0,47.9546,47.9546,47.9044,47.9259,213700.0
2013-08-19 14:40:00,66.8,66.82,66.74,66.79,153900.0,47.9259,47.9402,47.8828,47.9187,153900.0
2013-08-19 14:50:00,66.8,66.8,66.71,66.75,148200.0,47.9259,47.9259,47.8613,47.89,148200.0
2013-08-19 15:00:00,66.75,66.75,66.62,66.64,160000.0,47.89,47.89,47.7967,47.8111,160000.0
2013-08-19 15:10:00,66.64,66.65,66.58,66.61,176400.0,47.8111,47.8183,47.768,47.7896,176400.0
2013-08-19 15:20:00,66.61,66.63,66.53,66.54,212500.0,47.7896,47.8039,47.7322,47.7393,212500.0
2013-08-19 15:30:00,66.54,66.58,66.46,66.47,249800.0,47.7393,47.768,47.6819,47.6891,249800.0
2013-08-19 15:40:00,66.47,66.52,66.41,66.46,253700.0,47.6891,47.725,47.6461,47.6819,253700.0
2013-08-19 15:50:00,66.46,66.47,66.29,66.34,815700.0,47.6819,47.6891,47.56,47.5959,815700.0
2013-08-20 09:30:00,66.53,66.56,66.31,66.53,307700.0,47.7322,47.7537,47.5743,47.7322,307700.0
2013-08-20 09:40:00,66.53,66.62,66.4,66.49,159700.0,47.7322,47.7967,47.6389,47.7035,159700.0
2013-08-20 09:50:00,66.48,66.55,66.42,66.47,137100.0,47.6963,47.7465,47.6533,47.6891,137100.0
2013-08-20 10:00:00,66.46,66.58,66.44,66.55,195000.0,47.6819,47.768,47.6676,47.7465,195000.0
2013-08-20 10:10:00,66.56,66.7,66.56,66.67,191400.0,47.7537,47.8541,47.7537,47.8326,191400.0
2013-08-20 10:20:00,66.67,66.75,66.61,66.64,192200.0,47.8326,47.89,47.7896,47.8111,192200.0
2013-08-20 10:30:00,66.64,66.71,66.57,66.71,138000.0,47.8111,47.8613,47.7609,47.8613,138000.0
2013-08-20 10:40:00,66.72,66.79,66.7,66.76,199900.0,47.8685,47.9187,47.8541,47.8972,199900.0
2013-08-20 10:50:00,66.77,66.9,66.75,66.87,168200.0,47.9044,47.9976,47.89,47.9761,168200.0
2013-08-20 11:00:00,66.87,66.99,66.86,66.98,157300.0,47.9761,48.0622,47.9689,48.055,157300.0
2013-08-20 11:10:00,66.98,67.1,66.96,67.09,203400.0,48.055,48.1411,48.0407,48.1339,203400.0
2013-08-20 11:20:00,67.09,67.14,66.94,66.94,142000.0,48.1339,48.1698,48.0263,48.0263,142000.0
2013-08-20 11:30:00,66.94,67.06,66.9,67.0,157200.0,48.0263,48.1124,47.9976,48.0694,157200.0
2013-08-20 11:40:00,67.01,67.1,67.0,67.07,134800.0,48.0765,48.1411,48.0694,48.1196,134800.0
2013-08-20 11:50:00,67.07,67.07,66.97,66.98,70200.0,48.1196,48.1196,48.0479,48.055,70200.0
2013-08-20 12:00:00,66.98,66.99,66.94,66.94,87600.0,48.055,48.0622,48.0263,48.0263,87600.0
2013-08-20 12:10:00,66.94,66.95,66.88,66.92,67900.0,48.0263,48.0335,47.9833,48.012,67900.0
2013-08-20 12:20:00,66.92,66.93,66.82,66.85,78100.0,48.012,48.0192,47.9402,47.9618,78100.0
2013-08-20 12:30:00,66.85,66.86,66.77,66.84,98700.0,47.9618,47.9689,47.9044,47.9546,98700.0
2013-08-20 12:40:00,66.84,66.87,66.83,66.87,83500.0,47.9546,47.9761,47.9474,47.9761,83500.0
2013-08-20 12:50:00,66.87,66.92,66.83,66.89,137400.0,47.9761,48.012,47.9474,47.9905,137400.0
2013-08-20 13:00:00,66.9,66.95,66.87,66.89,71100.0,47.9976,48.0335,47.9761,47.9905,71100.0
2013-08-20 13:10:00,66.89,66.94,66.84,66.87,86900.0,47.9905,48.0263,47.9546,47.9761,86900.0
2013-08-20 13:20:00,66.87,66.87,66.73,66.8,108500.0,47.9761,47.9761,47.8757,47.9259,108500.0
2013-08-20 13:30:00,66.8,66.81,66.76,66.81,188300.0,47.9259,47.9331,47.8972,47.9331,188300.0
2013-08-20 13:40:00,66.8,66.81,66.78,66.8,145300.0,47.9259,47.9331,47.9115,47.9259,145300.0
2013-08-20 13:50:00,66.8,66.81,66.76,66.8,165600.0,47.9259,47.9331,47.8972,47.9259,165600.0
2013-08-20 14:00:00,66.8,66.87,66.79,66.84,106400.0,47.9259,47.9761,47.9187,47.9546,106400.0
2013-08-20 14:10:00,66.84,66.94,66.84,66.89,125100.0,47.9546,48.0263,47.9546,47.9905,125100.0
2013-08-20 14:20:00,66.89,66.93,66.84,66.92,147500.0,47.9905,48.0192,47.9546,48.012,147500.0
2013-08-20 14:30:00,66.92,66.95,66.83,66.86,115800.0,48.012,48.0335,47.9474,47.9689,115800.0
2013-08-20 14:40:00,66.85,66.87,66.82,66.85,95600.0,47.9618,47.9761,47.9402,47.9618,95600.0
2013-08-20 14:50:00,66.84,66.85,66.75,66.75,146000.0,47.9546,47.9618,47.89,47.89,146000.0
2013-08-20 15:00:00,66.75,66.77,66.73,66.75,230600.0,47.89,47.9044,47.8757,47.89,230600.0
2013-08-20 15:10:00,66.75,66.76,66.72,66.74,164600.0,47.89,47.8972,47.8685,47.8828,164600.0
2013-08-20 15:20:00,66.74,66.82,66.74,66.81,229600.0,47.8828,47.9402,47.8828,47.9331,229600.0
2013-08-20 15:30:00,66.81,66.85,66.8,66.83,178200.0,47.9331,47.9618,47.9259,47.9474,178200.0
2013-08-20 15:40:00,66.83,66.85,66.77,66.79,434800.0,47.9474,47.9618,47.9044,47.9187,434800.0
2013-08-20 15:50:00,66.79,66.79,66.67,66.72,1010400.0,47.9187,47.9187,47.8326,47.8685,1010400.0
2013-08-21 09:30:00,66.32,66.79,66.19,66.77,434800.0,47.5815,47.9187,47.4882,47.9044,434800.0
2013-08-21 09:40:00,66.78,66.79,66.55,66.55,143600.0,47.9115,47.9187,47.7465,47.7465,143600.0
2013-08-21 09:50:00,66.55,66.73,66.4,66.73,218400.0,47.7465,47.8757,47.6389,47.8757,218400.0
2013-08-21 10:00:00,66.73,66.85,66.71,66.79,254400.0,47.8757,47.9618,47.8613,47.9187,254400.0
2013-08-21 10:10:00,66.79,66.81,66.72,66.8,166400.0,47.9187,47.9331,47.8685,47.9259,166400.0
2013-08-21 10:20:00,66.8,66.97,66.8,66.96,253400.0,47.9259,48.0479,47.9259,48.0407,253400.0
2013-08-21 10:30:00,66.95,66.96,66.88,66.92,173000.0,48.0335,48.0407,47.9833,48.012,173000.0
2013-08-21 10:40:00,66.92,67.0,66.92,66.98,178300.0,48.012,48.0694,48.012,48.055,178300.0
2013-08-21 10:50:00,66.99,66.99,66.86,66.89,106600.0,48.0622,48.0622,47.9689,47.9905,106600.0
2013-08-21 11:00:00,66.89,66.9,66.75,66.77,159400.0,47.9905,47.9976,47.89,47.9044,159400.0
2013-08-21 11:10:00,66.76,66.82,66.75,66.77,73000.0,47.8972,47.9402,47.89,47.9044,73000.0
2013-08-21 11:20:00,66.77,66.79,66.72,66.77,143300.0,47.9044,47.9187,47.8685,47.9044,143300.0
2013-08-21 11:30:00,66.77,66.8,66.68,66.7,139500.0,47.9044,47.9259,47.8398,47.8541,139500.0
2013-08-21 11:40:00,66.71,66.76,66.69,66.69,210500.0,47.8613,47.8972,47.847,47.847,210500.0
2013-08-21 11:50:00,66.7,66.72,66.65,66.65,192300.0,47.8541,47.8685,47.8183,47.8183,192300.0
2013-08-21 12:00:00,66.66,66.72,66.65,66.67,104100.0,47.8254,47.8685,47.8183,47.8326,104100.0
2013-08-21 12:10:00,66.66,66.77,66.66,66.75,140000.0,47.8254,47.9044,47.8254,47.89,140000.0
2013-08-21 12:20:00,66.76,66.8,66.73,66.74,104500.0,47.8972,47.9259,47.8757,47.8828,104500.0
2013-08-21 12:30:00,66.73,66.74,66.66,66.69,114000.0,47.8757,47.8828,47.8254,47.847,114000.0
2013-08-21 12:40:00,66.69,66.71,66.65,66.66,172300.0,47.847,47.8613,47.8183,47.8254,172300.0
2013-08-21 12:50:00,66.66,66.66,66.64,66.66,90400.0,47.8254,47.8254,47.8111,47.8254,90400.0
2013-08-21 13:00:00,66.65,66.66,66.57,66.62,116300.0,47.8183,47.8254,47.7609,47.7967,116300.0
2013-08-21 13:10:00,66.63,66.69,66.6,66.66,103600.0,47.8039,47.847,47.7824,47.8254,103600.0
2013-08-21 13:20:00,66.66,66.8,66.64,66.75,98400.0,47.8254,47.9259,47.8111,47.89,98400.0
2013-08-21 13:30:00,66.75,66.76,66.7,66.7,86200.0,47.89,47.8972,47.8541,47.8541,86200.0
2013-08-21 13:40:00,66.7,66.73,66.68,66.71,54600.0,47.8541,47.8757,47.8398,47.8613,54600.0
2013-08-21 13:50:00,66.71,66.73,66.67,66.72,104100.0,47.8613,47.8757,47.8326,47.8685,104100.0
2013-08-21 14:00:00,66.71,66.73,66.41,66.58,468500.0,47.8613,47.8757,47.6461,47.768,468500.0
2013-08-21 14:10:00,66.58,66.74,66.57,66.7,229700.0,47.768,47.8828,47.7609,47.8541,229700.0
2013-08-21 14:20:00,66.69,66.77,66.64,66.72,191400.0,47.847,47.9044,47.8111,47.8685,191400.0
2013-08-21 14:30:00,66.72,66.99,66.72,66.93,207700.0,47.8685,48.0622,47.8685,48.0192,207700.0
2013-08-21 14:40:00,66.93,67.0,66.91,66.91,200700.0,48.0192,48.0694,48.0048,48.0048,200700.0
2013-08-21 14:50:00,66.92,66.92,66.86,66.88,156500.0,48.012,48.012,47.9689,47.9833,156500.0
2013-08-21 15:00:00,66.87,66.97,66.84,66.86,412100.0,47.9761,48.0479,47.9546,47.9689,412100.0
2013-08-21 15:10:00,66.85,66.97,66.83,66.84,226400.0,47.9618,48.0479,47.9474,47.9546,226400.0
2013-08-21 15:20:00,66.84,66.92,66.82,66.87,168300.0,47.9546,48.012,47.9402,47.9761,168300.0
2013-08-21 15:30:00,66.87,66.9,66.82,66.84,213300.0,47.9761,47.9976,47.9402,47.9546,213300.0
2013-08-21 15:40:00,66.84,66.88,66.73,66.76,408300.0,47.9546,47.9833,47.8757,47.8972,408300.0
2013-08-21 15:50:00,66.75,66.75,66.57,66.58,604600.0,47.89,47.89,47.7609,47.768,604600.0
2013-08-22 09:30:00,66.69,66.97,66.64,66.88,314000.0,47.847,48.0479,47.8111,47.9833,314000.0
2013-08-22 09:40:00,66.9,67.05,66.9,67.0,263900.0,47.9976,48.1052,47.9976,48.0694,263900.0
2013-08-22 09:50:00,67.01,67.01,66.83,66.94,160800.0,48.0765,48.0765,47.9474,48.0263,160800.0
2013-08-22 10:00:00,66.93,66.96,66.83,66.9,143500.0,48.0192,48.0407,47.9474,47.9976,143500.0
2013-08-22 10:10:00,66.91,67.07,66.86,67.07,113700.0,48.0048,48.1196,47.9689,48.1196,113700.0
2013-08-22 10:20:00,67.07,67.15,67.04,67.07,215300.0,48.1196,48.177,48.0981,48.1196,215300.0
2013-08-22 10:30:00,67.06,67.11,67.04,67.09,161400.0,48.1124,48.1483,48.0981,48.1339,161400.0
2013-08-22 10:40:00,67.08,67.15,67.07,67.09,141500.0,48.1268,48.177,48.1196,48.1339,141500.0
2013-08-22 10:50:00,67.09,67.1,67.04,67.05,78900.0,48.1339,48.1411,48.0981,48.1052,78900.0
2013-08-22 11:00:00,67.05,67.08,67.02,67.06,80800.0,48.1052,48.1268,48.0837,48.1124,80800.0
2013-08-22 11:10:00,67.06,67.08,67.0,67.01,69800.0,48.1124,48.1268,48.0694,48.0765,69800.0
2013-08-22 11:20:00,67.01,67.02,66.87,66.93,201400.0,48.0765,48.0837,47.9761,48.0192,201400.0
2013-08-22 11:30:00,66.92,67.04,66.92,67.0,156000.0,48.012,48.0981,48.012,48.0694,156000.0
2013-08-22 11:40:00,67.01,67.09,67.0,67.07,95900.0,48.0765,48.1339,48.0694,48.1196,95900.0
2013-08-22 11:50:00,67.07,67.08,66.99,67.03,99100.0,48.1196,48.1268,48.0622,48.0909,99100.0
2013-08-22 12:00:00,67.03,67.05,67.0,67.02,92800.0,48.0909,48.1052,48.0694,48.0837,92800.0
2013-08-22 12:10:00,67.04,67.08,67.02,67.05,26000.0,48.0981,48.1268,48.0837,48.1052,26000.0
2013-08-22 12:20:00,67.02,67.03,67.02,67.02,3900.0,48.0837,48.0909,48.0837,48.0837,3900.0
2013-08-22 12:30:00,67.02,67.02,67.02,67.02,500.0,48.0837,48.0837,48.0837,48.0837,500.0
2013-08-22 12:40:00,67.02,67.02,67.02,67.02,1400.0,48.0837,48.0837,48.0837,48.0837,1400.0
2013-08-22 12:50:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:00:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:20:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 13:30:00,67.03,67.03,67.02,67.03,300.0,48.0909,48.0909,48.0837,48.0909,300.0
2013-08-22 13:40:00,67.03,67.03,67.03,67.03,300.0,48.0909,48.0909,48.0909,48.0909,300.0
2013-08-22 13:50:00,67.03,67.03,67.03,67.03,0.0,48.0909,48.0909,48.0909,48.0909,0.0
2013-08-22 14:00:00,67.02,67.02,67.02,67.02,200.0,48.0837,48.0837,48.0837,48.0837,200.0
2013-08-22 14:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:20:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:30:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:40:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 14:50:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:00:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:10:00,67.02,67.02,67.02,67.02,0.0,48.0837,48.0837,48.0837,48.0837,0.0
2013-08-22 15:20:00,66.8,67.12,66.75,67.06,311500.0,47.9259,48.1555,47.89,48.1124,311500.0
2013-08-22 15:30:00,67.06,67.12,67.04,67.1,310200.0,48.1124,48.1555,48.0981,48.1411,310200.0
2013-08-22 15:40:00,67.1,67.12,67.05,67.09,331500.0,48.1411,48.1555,48.1052,48.1339,331500.0
2013-08-22 15:50:00,67.09,67.17,67.05,67.13,676300.0,48.1339,48.1913,48.1052,48.1626,676300.0
2013-08-23 09:30:00,67.0,67.19,66.6,67.18,423200.0,48.0694,48.2057,47.7824,48.1985,423200.0
2013-08-23 09:40:00,67.19,67.19,67.04,67.06,230000.0,48.2057,48.2057,48.0981,48.1124,230000.0
2013-08-23 09:50:00,67.06,67.2,67.04,67.19,272000.0,48.1124,48.2129,48.0981,48.2057,272000.0
2013-08-23 10:00:00,67.19,67.2,67.13,67.15,399100.0,48.2057,48.2129,48.1626,48.177,399100.0
2013-08-23 10:10:00,67.15,67.25,67.09,67.22,265900.0,48.177,48.2487,48.1339,48.2272,265900.0
2013-08-23 10:20:00,67.21,67.23,67.04,67.1,237600.0,48.22,48.2344,48.0981,48.1411,237600.0
2013-08-23 10:30:00,67.1,67.2,67.07,67.17,130100.0,48.1411,48.2129,48.1196,48.1913,130100.0
2013-08-23 10:40:00,67.17,67.22,67.13,67.15,186600.0,48.1913,48.2272,48.1626,48.177,186600.0
2013-08-23 10:50:00,67.16,67.22,67.13,67.2,190600.0,48.1842,48.2272,48.1626,48.2129,190600.0
2013-08-23 11:00:00,67.2,67.33,67.19,67.33,182400.0,48.2129,48.3061,48.2057,48.3061,182400.0
2013-08-23 11:10:00,67.33,67.34,67.28,67.31,81200.0,48.3061,48.3133,48.2703,48.2918,81200.0
2013-08-23 11:20:00,67.3,67.3,67.24,67.27,83600.0,48.2846,48.2846,48.2416,48.2631,83600.0
2013-08-23 11:30:00,67.27,67.28,67.2,67.2,185100.0,48.2631,48.2703,48.2129,48.2129,185100.0
2013-08-23 11:40:00,67.21,67.25,67.19,67.23,80400.0,48.22,48.2487,48.2057,48.2344,80400.0
2013-08-23 11:50:00,67.23,67.23,67.16,67.2,168900.0,48.2344,48.2344,48.1842,48.2129,168900.0
2013-08-23 12:00:00,67.21,67.23,67.2,67.23,68500.0,48.22,48.2344,48.2129,48.2344,68500.0
2013-08-23 12:10:00,67.22,67.25,67.2,67.24,150800.0,48.2272,48.2487,48.2129,48.2416,150800.0
2013-08-23 12:20:00,67.25,67.25,67.23,67.24,170500.0,48.2487,48.2487,48.2344,48.2416,170500.0
2013-08-23 12:30:00,67.24,67.25,67.23,67.24,156100.0,48.2416,48.2487,48.2344,48.2416,156100.0
2013-08-23 12:40:00,67.25,67.25,67.2,67.2,216400.0,48.2487,48.2487,48.2129,48.2129,216400.0
2013-08-23 12:50:00,67.2,67.23,67.2,67.23,73900.0,48.2129,48.2344,48.2129,48.2344,73900.0
2013-08-23 13:00:00,67.23,67.27,67.2,67.26,160500.0,48.2344,48.2631,48.2129,48.2559,160500.0
2013-08-23 13:10:00,67.27,67.31,67.23,67.23,81700.0,48.2631,48.2918,48.2344,48.2344,81700.0
2013-08-23 13:20:00,67.24,67.25,67.21,67.22,40500.0,48.2416,48.2487,48.22,48.2272,40500.0
2013-08-23 13:30:00,67.23,67.25,67.2,67.24,189900.0,48.2344,48.2487,48.2129,48.2416,189900.0
2013-08-23 13:40:00,67.24,67.24,67.2,67.2,42800.0,48.2416,48.2416,48.2129,48.2129,42800.0
2013-08-23 13:50:00,67.2,67.23,67.2,67.23,74600.0,48.2129,48.2344,48.2129,48.2344,74600.0
2013-08-23 14:00:00,67.23,67.23,67.2,67.2,53300.0,48.2344,48.2344,48.2129,48.2129,53300.0
2013-08-23 14:10:00,67.2,67.22,67.13,67.17,175400.0,48.2129,48.2272,48.1626,48.1913,175400.0
2013-08-23 14:20:00,67.17,67.19,67.16,67.16,97500.0,48.1913,48.2057,48.1842,48.1842,97500.0
2013-08-23 14:30:00,67.17,67.2,67.15,67.2,139200.0,48.1913,48.2129,48.177,48.2129,139200.0
2013-08-23 14:40:00,67.2,67.2,67.14,67.18,119200.0,48.2129,48.2129,48.1698,48.1985,119200.0
2013-08-23 14:50:00,67.18,67.18,67.15,67.15,85500.0,48.1985,48.1985,48.177,48.177,85500.0
2013-08-23 15:00:00,67.15,67.2,67.15,67.18,82300.0,48.177,48.2129,48.177,48.1985,82300.0
2013-08-23 15:10:00,67.18,67.2,67.12,67.14,166000.0,48.1985,48.2129,48.1555,48.1698,166000.0
2013-08-23 15:20:00,67.14,67.2,67.14,67.17,113100.0,48.1698,48.2129,48.1698,48.1913,113100.0
2013-08-23 15:30:00,67.16,67.2,67.16,67.17,120900.0,48.1842,48.2129,48.1842,48.1913,120900.0
2013-08-23 15:40:00,67.17,67.25,67.14,67.22,235100.0,48.1913,48.2487,48.1698,48.2272,235100.0
2013-08-23 15:50:00,67.22,67.26,67.1,67.15,488600.0,48.2272,48.2559,48.1411,48.177,488600.0
2013-08-26 09:30:00,67.03,67.11,66.94,67.11,1003300.0,48.0909,48.1483,48.0263,48.1483,1003300.0
2013-08-26 09:40:00,67.12,67.12,67.01,67.05,266700.0,48.1555,48.1555,48.0765,48.1052,266700.0
2013-08-26 09:50:00,67.04,67.06,66.86,66.92,249700.0,48.0981,48.1124,47.9689,48.012,249700.0
2013-08-26 10:00:00,66.92,66.93,66.86,66.88,323300.0,48.012,48.0192,47.9689,47.9833,323300.0
2013-08-26 10:10:00,66.88,66.92,66.8,66.9,297000.0,47.9833,48.012,47.9259,47.9976,297000.0
2013-08-26 10:20:00,66.9,66.95,66.86,66.92,214400.0,47.9976,48.0335,47.9689,48.012,214400.0
2013-08-26 10:30:00,66.93,66.99,66.91,66.97,144300.0,48.0192,48.0622,48.0048,48.0479,144300.0
2013-08-26 10:40:00,66.98,67.01,66.93,66.99,162300.0,48.055,48.0765,48.0192,48.0622,162300.0
2013-08-26 10:50:00,66.99,67.0,66.94,66.98,117300.0,48.0622,48.0694,48.0263,48.055,117300.0
2013-08-26 11:00:00,66.98,67.1,66.98,67.09,218300.0,48.055,48.1411,48.055,48.1339,218300.0
2013-08-26 11:10:00,67.09,67.2,67.07,67.18,150100.0,48.1339,48.2129,48.1196,48.1985,150100.0
2013-08-26 11:20:00,67.19,67.24,67.16,67.18,106600.0,48.2057,48.2416,48.1842,48.1985,106600.0
2013-08-26 11:30:00,67.18,67.22,67.12,67.14,183300.0,48.1985,48.2272,48.1555,48.1698,183300.0
2013-08-26 11:40:00,67.14,67.15,67.05,67.1,147000.0,48.1698,48.177,48.1052,48.1411,147000.0
2013-08-26 11:50:00,67.09,67.11,67.03,67.04,157500.0,48.1339,48.1483,48.0909,48.0981,157500.0
2013-08-26 12:00:00,67.04,67.05,66.99,67.03,169400.0,48.0981,48.1052,48.0622,48.0909,169400.0
2013-08-26 12:10:00,67.03,67.17,67.03,67.17,157000.0,48.0909,48.1913,48.0909,48.1913,157000.0
2013-08-26 12:20:00,67.17,67.2,67.13,67.15,197600.0,48.1913,48.2129,48.1626,48.177,197600.0
2013-08-26 12:30:00,67.16,67.2,67.12,67.17,73600.0,48.1842,48.2129,48.1555,48.1913,73600.0
2013-08-26 12:40:00,67.17,67.2,67.09,67.09,132200.0,48.1913,48.2129,48.1339,48.1339,132200.0
2013-08-26 12:50:00,67.09,67.18,67.09,67.16,111800.0,48.1339,48.1985,48.1339,48.1842,111800.0
2013-08-26 13:00:00,67.16,67.17,67.06,67.11,174700.0,48.1842,48.1913,48.1124,48.1483,174700.0
2013-08-26 13:10:00,67.11,67.17,67.11,67.13,83400.0,48.1483,48.1913,48.1483,48.1626,83400.0
2013-08-26 13:20:00,67.14,67.17,67.07,67.07,106900.0,48.1698,48.1913,48.1196,48.1196,106900.0
2013-08-26 13:30:00,67.07,67.12,67.03,67.1,131700.0,48.1196,48.1555,48.0909,48.1411,131700.0
2013-08-26 13:40:00,67.09,67.16,67.08,67.15,107700.0,48.1339,48.1842,48.1268,48.177,107700.0
2013-08-26 13:50:00,67.14,67.15,67.11,67.11,268800.0,48.1698,48.177,48.1483,48.1483,268800.0
2013-08-26 14:00:00,67.11,67.15,67.08,67.14,180800.0,48.1483,48.177,48.1268,48.1698,180800.0
2013-08-26 14:10:00,67.14,67.16,67.07,67.1,107300.0,48.1698,48.1842,48.1196,48.1411,107300.0
2013-08-26 14:20:00,67.1,67.11,67.05,67.05,177800.0,48.1411,48.1483,48.1052,48.1052,177800.0
2013-08-26 14:30:00,67.06,67.12,67.04,67.06,183700.0,48.1124,48.1555,48.0981,48.1124,183700.0
2013-08-26 14:40:00,67.05,67.11,67.04,67.1,117500.0,48.1052,48.1483,48.0981,48.1411,117500.0
2013-08-26 14:50:00,67.1,67.15,67.09,67.14,199400.0,48.1411,48.177,48.1339,48.1698,199400.0
2013-08-26 15:00:00,67.14,67.2,67.14,67.2,184900.0,48.1698,48.2129,48.1698,48.2129,184900.0
2013-08-26 15:10:00,67.19,67.2,67.0,67.06,464400.0,48.2057,48.2129,48.0694,48.1124,464400.0
2013-08-26 15:20:00,67.05,67.11,67.01,67.1,608000.0,48.1052,48.1483,48.0765,48.1411,608000.0
2013-08-26 15:30:00,67.11,67.13,67.03,67.03,259900.0,48.1483,48.1626,48.0909,48.0909,259900.0
2013-08-26 15:40:00,67.04,67.14,67.0,67.05,340900.0,48.0981,48.1698,48.0694,48.1052,340900.0
2013-08-26 15:50:00,67.05,67.06,66.91,66.94,564000.0,48.1052,48.1124,48.0048,48.0263,564000.0
2013-08-27 09:30:00,66.29,66.65,66.23,66.42,347200.0,47.56,47.8183,47.5169,47.6533,347200.0
2013-08-27 09:40:00,66.42,66.52,66.32,66.41,262900.0,47.6533,47.725,47.5815,47.6461,262900.0
2013-08-27 09:50:00,66.42,66.56,66.4,66.55,211300.0,47.6533,47.7537,47.6389,47.7465,211300.0
2013-08-27 10:00:00,66.56,66.56,66.43,66.48,208900.0,47.7537,47.7537,47.6604,47.6963,208900.0
2013-08-27 10:10:00,66.47,66.57,66.46,66.46,266200.0,47.6891,47.7609,47.6819,47.6819,266200.0
2013-08-27 10:20:00,66.46,66.46,66.35,66.35,225800.0,47.6819,47.6819,47.603,47.603,225800.0
2013-08-27 10:30:00,66.36,66.44,66.32,66.38,208100.0,47.6102,47.6676,47.5815,47.6246,208100.0
2013-08-27 10:40:00,66.38,66.46,66.38,66.41,173700.0,47.6246,47.6819,47.6246,47.6461,173700.0
2013-08-27 10:50:00,66.4,66.47,66.27,66.46,219000.0,47.6389,47.6891,47.5456,47.6819,219000.0
2013-08-27 11:00:00,66.46,66.47,66.37,66.38,128000.0,47.6819,47.6891,47.6174,47.6246,128000.0
2013-08-27 11:10:00,66.39,66.45,66.38,66.42,141200.0,47.6317,47.6748,47.6246,47.6533,141200.0
2013-08-27 11:20:00,66.42,66.56,66.4,66.54,158800.0,47.6533,47.7537,47.6389,47.7393,158800.0
2013-08-27 11:30:00,66.54,66.6,66.42,66.44,159400.0,47.7393,47.7824,47.6533,47.6676,159400.0
2013-08-27 11:40:00,66.45,66.46,66.38,66.44,122500.0,47.6748,47.6819,47.6246,47.6676,122500.0
2013-08-27 11:50:00,66.44,66.46,66.39,66.4,148600.0,47.6676,47.6819,47.6317,47.6389,148600.0
2013-08-27 12:00:00,66.39,66.4,66.25,66.3,170300.0,47.6317,47.6389,47.5313,47.5672,170300.0
2013-08-27 12:10:00,66.29,66.34,66.27,66.31,142700.0,47.56,47.5959,47.5456,47.5743,142700.0
2013-08-27 12:20:00,66.3,66.36,66.3,66.32,102900.0,47.5672,47.6102,47.5672,47.5815,102900.0
2013-08-27 12:30:00,66.31,66.36,66.27,66.32,129800.0,47.5743,47.6102,47.5456,47.5815,129800.0
2013-08-27 12:40:00,66.33,66.33,66.13,66.19,238800.0,47.5887,47.5887,47.4452,47.4882,238800.0
2013-08-27 12:50:00,66.19,66.25,66.13,66.15,175700.0,47.4882,47.5313,47.4452,47.4595,175700.0
2013-08-27 13:00:00,66.15,66.17,66.11,66.16,129100.0,47.4595,47.4739,47.4308,47.4667,129100.0
2013-08-27 13:10:00,66.16,66.22,66.1,66.1,132200.0,47.4667,47.5098,47.4237,47.4237,132200.0
2013-08-27 13:20:00,66.1,66.14,66.05,66.13,137700.0,47.4237,47.4524,47.3878,47.4452,137700.0
2013-08-27 13:30:00,66.14,66.2,66.11,66.18,186200.0,47.4524,47.4954,47.4308,47.4811,186200.0
2013-08-27 13:40:00,66.18,66.23,66.16,66.21,126100.0,47.4811,47.5169,47.4667,47.5026,126100.0
2013-08-27 13:50:00,66.21,66.22,66.1,66.12,147800.0,47.5026,47.5098,47.4237,47.438,147800.0
2013-08-27 14:00:00,66.12,66.12,66.0,66.01,248900.0,47.438,47.438,47.3519,47.3591,248900.0
2013-08-27 14:10:00,66.01,66.06,66.0,66.02,146500.0,47.3591,47.395,47.3519,47.3663,146500.0
2013-08-27 14:20:00,66.03,66.06,65.91,65.98,251700.0,47.3734,47.395,47.2873,47.3376,251700.0
2013-08-27 14:30:00,65.97,66.09,65.95,66.03,219500.0,47.3304,47.4165,47.316,47.3734,219500.0
2013-08-27 14:40:00,66.03,66.11,66.01,66.1,265000.0,47.3734,47.4308,47.3591,47.4237,265000.0
2013-08-27 14:50:00,66.09,66.2,66.07,66.09,181600.0,47.4165,47.4954,47.4021,47.4165,181600.0
2013-08-27 15:00:00,66.09,66.22,66.07,66.1,209300.0,47.4165,47.5098,47.4021,47.4237,209300.0
2013-08-27 15:10:00,66.1,66.15,66.06,66.13,271600.0,47.4237,47.4595,47.395,47.4452,271600.0
2013-08-27 15:20:00,66.13,66.2,66.07,66.11,338600.0,47.4452,47.4954,47.4021,47.4308,338600.0
2013-08-27 15:30:00,66.11,66.12,66.02,66.08,410200.0,47.4308,47.438,47.3663,47.4093,410200.0
2013-08-27 15:40:00,66.07,66.12,66.05,66.08,457900.0,47.4021,47.438,47.3878,47.4093,457900.0
2013-08-27 15:50:00,66.08,66.13,66.01,66.03,579700.0,47.4093,47.4452,47.3591,47.3734,579700.0
2013-08-28 09:30:00,66.09,66.65,65.97,66.46,464400.0,47.4165,47.8183,47.3304,47.6819,464400.0
2013-08-28 09:40:00,66.47,66.48,66.36,66.44,270800.0,47.6891,47.6963,47.6102,47.6676,270800.0
2013-08-28 09:50:00,66.44,66.5,66.42,66.48,170900.0,47.6676,47.7106,47.6533,47.6963,170900.0
2013-08-28 10:00:00,66.46,66.53,66.31,66.37,236700.0,47.6819,47.7322,47.5743,47.6174,236700.0
2013-08-28 10:10:00,66.38,66.51,66.38,66.5,262000.0,47.6246,47.7178,47.6246,47.7106,262000.0
2013-08-28 10:20:00,66.5,66.54,66.43,66.44,195500.0,47.7106,47.7393,47.6604,47.6676,195500.0
2013-08-28 10:30:00,66.44,66.47,66.39,66.46,132500.0,47.6676,47.6891,47.6317,47.6819,132500.0
2013-08-28 10:40:00,66.45,66.5,66.43,66.46,161600.0,47.6748,47.7106,47.6604,47.6819,161600.0
2013-08-28 10:50:00,66.46,66.56,66.46,66.54,153600.0,47.6819,47.7537,47.6819,47.7393,153600.0
2013-08-28 11:00:00,66.54,66.57,66.46,66.49,134400.0,47.7393,47.7609,47.6819,47.7035,134400.0
2013-08-28 11:10:00,66.49,66.51,66.45,66.46,151000.0,47.7035,47.7178,47.6748,47.6819,151000.0
2013-08-28 11:20:00,66.47,66.5,66.44,66.45,105500.0,47.6891,47.7106,47.6676,47.6748,105500.0
2013-08-28 11:30:00,66.45,66.47,66.42,66.47,116300.0,47.6748,47.6891,47.6533,47.6891,116300.0
2013-08-28 11:40:00,66.47,66.5,66.45,66.48,124800.0,47.6891,47.7106,47.6748,47.6963,124800.0
2013-08-28 11:50:00,66.49,66.58,66.47,66.55,161300.0,47.7035,47.768,47.6891,47.7465,161300.0
2013-08-28 12:00:00,66.55,66.62,66.54,66.61,116500.0,47.7465,47.7967,47.7393,47.7896,116500.0
2013-08-28 12:10:00,66.6,66.61,66.55,66.56,115500.0,47.7824,47.7896,47.7465,47.7537,115500.0
2013-08-28 12:20:00,66.56,66.65,66.53,66.65,163700.0,47.7537,47.8183,47.7322,47.8183,163700.0
2013-08-28 12:30:00,66.66,66.71,66.65,66.66,144800.0,47.8254,47.8613,47.8183,47.8254,144800.0
2013-08-28 12:40:00,66.67,66.71,66.6,66.69,110800.0,47.8326,47.8613,47.7824,47.847,110800.0
2013-08-28 12:50:00,66.7,66.78,66.7,66.77,169500.0,47.8541,47.9115,47.8541,47.9044,169500.0
2013-08-28 13:00:00,66.77,66.8,66.72,66.79,170100.0,47.9044,47.9259,47.8685,47.9187,170100.0
2013-08-28 13:10:00,66.79,66.79,66.69,66.72,164700.0,47.9187,47.9187,47.847,47.8685,164700.0
2013-08-28 13:20:00,66.72,66.75,66.68,66.74,282400.0,47.8685,47.89,47.8398,47.8828,282400.0
2013-08-28 13:30:00,66.74,66.75,66.71,66.73,146000.0,47.8828,47.89,47.8613,47.8757,146000.0
2013-08-28 13:40:00,66.73,66.79,66.72,66.79,151000.0,47.8757,47.9187,47.8685,47.9187,151000.0
2013-08-28 13:50:00,66.78,66.8,66.74,66.75,136100.0,47.9115,47.9259,47.8828,47.89,136100.0
2013-08-28 14:00:00,66.75,66.8,66.74,66.75,128700.0,47.89,47.9259,47.8828,47.89,128700.0
2013-08-28 14:10:00,66.75,66.76,66.55,66.56,170000.0,47.89,47.8972,47.7465,47.7537,170000.0
2013-08-28 14:20:00,66.56,66.65,66.56,66.61,143200.0,47.7537,47.8183,47.7537,47.7896,143200.0
2013-08-28 14:30:00,66.61,66.64,66.57,66.59,134900.0,47.7896,47.8111,47.7609,47.7752,134900.0
2013-08-28 14:40:00,66.59,66.68,66.58,66.67,205000.0,47.7752,47.8398,47.768,47.8326,205000.0
2013-08-28 14:50:00,66.67,66.69,66.63,66.65,170200.0,47.8326,47.847,47.8039,47.8183,170200.0
2013-08-28 15:00:00,66.65,66.76,66.61,66.76,208300.0,47.8183,47.8972,47.7896,47.8972,208300.0
2013-08-28 15:10:00,66.76,66.84,66.75,66.79,204400.0,47.8972,47.9546,47.89,47.9187,204400.0
2013-08-28 15:20:00,66.78,66.84,66.78,66.82,170700.0,47.9115,47.9546,47.9115,47.9402,170700.0
2013-08-28 15:30:00,66.82,66.84,66.74,66.74,215400.0,47.9402,47.9546,47.8828,47.8828,215400.0
2013-08-28 15:40:00,66.74,66.75,66.66,66.66,293300.0,47.8828,47.89,47.8254,47.8254,293300.0
2013-08-28 15:50:00,66.66,66.7,66.55,66.56,655300.0,47.8254,47.8541,47.7465,47.7537,655300.0
2013-08-29 09:30:00,66.57,66.86,66.4,66.76,469800.0,47.7609,47.9689,47.6389,47.8972,469800.0
2013-08-29 09:40:00,66.77,66.86,66.68,66.69,189900.0,47.9044,47.9689,47.8398,47.847,189900.0
2013-08-29 09:50:00,66.69,66.77,66.63,66.63,216400.0,47.847,47.9044,47.8039,47.8039,216400.0
2013-08-29 10:00:00,66.62,66.77,66.62,66.72,164600.0,47.7967,47.9044,47.7967,47.8685,164600.0
2013-08-29 10:10:00,66.72,66.78,66.67,66.78,136600.0,47.8685,47.9115,47.8326,47.9115,136600.0
2013-08-29 10:20:00,66.79,66.81,66.63,66.64,210000.0,47.9187,47.9331,47.8039,47.8111,210000.0
2013-08-29 10:30:00,66.64,66.81,66.63,66.81,175100.0,47.8111,47.9331,47.8039,47.9331,175100.0
2013-08-29 10:40:00,66.82,66.97,66.81,66.95,217600.0,47.9402,48.0479,47.9331,48.0335,217600.0
2013-08-29 10:50:00,66.94,67.09,66.92,67.08,206100.0,48.0263,48.1339,48.012,48.1268,206100.0
2013-08-29 11:00:00,67.08,67.11,67.01,67.03,127800.0,48.1268,48.1483,48.0765,48.0909,127800.0
2013-08-29 11:10:00,67.03,67.1,67.0,67.03,89200.0,48.0909,48.1411,48.0694,48.0909,89200.0
2013-08-29 11:20:00,67.04,67.12,67.03,67.09,99500.0,48.0981,48.1555,48.0909,48.1339,99500.0
2013-08-29 11:30:00,67.1,67.14,67.05,67.06,73100.0,48.1411,48.1698,48.1052,48.1124,73100.0
2013-08-29 11:40:00,67.06,67.09,67.03,67.04,100000.0,48.1124,48.1339,48.0909,48.0981,100000.0
2013-08-29 11:50:00,67.04,67.06,66.97,67.03,86800.0,48.0981,48.1124,48.0479,48.0909,86800.0
2013-08-29 12:00:00,67.03,67.06,66.97,66.98,303700.0,48.0909,48.1124,48.0479,48.055,303700.0
2013-08-29 12:10:00,66.97,66.99,66.94,66.97,109800.0,48.0479,48.0622,48.0263,48.0479,109800.0
2013-08-29 12:20:00,66.97,67.01,66.92,66.97,94000.0,48.0479,48.0765,48.012,48.0479,94000.0
2013-08-29 12:30:00,66.97,67.0,66.9,66.94,82400.0,48.0479,48.0694,47.9976,48.0263,82400.0
2013-08-29 12:40:00,66.94,66.94,66.84,66.89,101900.0,48.0263,48.0263,47.9546,47.9905,101900.0
2013-08-29 12:50:00,66.88,66.95,66.87,66.95,64400.0,47.9833,48.0335,47.9761,48.0335,64400.0
2013-08-29 13:00:00,66.95,67.1,66.94,67.07,101400.0,48.0335,48.1411,48.0263,48.1196,101400.0
2013-08-29 13:10:00,67.05,67.05,66.97,67.01,53800.0,48.1052,48.1052,48.0479,48.0765,53800.0
2013-08-29 13:20:00,67.0,67.02,66.94,67.0,107500.0,48.0694,48.0837,48.0263,48.0694,107500.0
2013-08-29 13:30:00,67.0,67.0,66.88,66.89,100200.0,48.0694,48.0694,47.9833,47.9905,100200.0
2013-08-29 13:40:00,66.88,66.91,66.84,66.84,94400.0,47.9833,48.0048,47.9546,47.9546,94400.0
2013-08-29 13:50:00,66.83,66.86,66.78,66.84,150300.0,47.9474,47.9689,47.9115,47.9546,150300.0
2013-08-29 14:00:00,66.84,66.98,66.82,66.97,101700.0,47.9546,48.055,47.9402,48.0479,101700.0
2013-08-29 14:10:00,66.97,66.98,66.93,66.96,114400.0,48.0479,48.055,48.0192,48.0407,114400.0
2013-08-29 14:20:00,66.95,67.02,66.95,67.01,88600.0,48.0335,48.0837,48.0335,48.0765,88600.0
2013-08-29 14:30:00,67.01,67.07,66.97,66.97,93000.0,48.0765,48.1196,48.0479,48.0479,93000.0
2013-08-29 14:40:00,66.97,67.02,66.95,66.97,51300.0,48.0479,48.0837,48.0335,48.0479,51300.0
2013-08-29 14:50:00,66.97,66.99,66.92,66.96,120400.0,48.0479,48.0622,48.012,48.0407,120400.0
2013-08-29 15:00:00,66.97,66.99,66.84,66.9,106300.0,48.0479,48.0622,47.9546,47.9976,106300.0
2013-08-29 15:10:00,66.9,66.96,66.87,66.89,109500.0,47.9976,48.0407,47.9761,47.9905,109500.0
2013-08-29 15:20:00,66.9,66.93,66.86,66.87,246100.0,47.9976,48.0192,47.9689,47.9761,246100.0
2013-08-29 15:30:00,66.87,66.91,66.84,66.87,240000.0,47.9761,48.0048,47.9546,47.9761,240000.0
2013-08-29 15:40:00,66.87,66.91,66.86,66.88,136800.0,47.9761,48.0048,47.9689,47.9833,136800.0
2013-08-29 15:50:00,66.88,66.89,66.71,66.71,509200.0,47.9833,47.9905,47.8613,47.8613,509200.0
2013-08-30 09:30:00,66.63,66.64,66.23,66.4,384100.0,48.0564,48.0636,47.7679,47.8905,384100.0
2013-08-30 09:40:00,66.39,66.61,66.39,66.4,212100.0,47.8833,48.0419,47.8833,47.8905,212100.0
2013-08-30 09:50:00,66.41,66.65,66.41,66.57,241800.0,47.8977,48.0708,47.8977,48.0131,241800.0
2013-08-30 10:00:00,66.57,66.61,66.51,66.58,169500.0,48.0131,48.0419,47.9698,48.0203,169500.0
2013-08-30 10:10:00,66.57,66.58,66.51,66.57,115000.0,48.0131,48.0203,47.9698,48.0131,115000.0
2013-08-30 10:20:00,66.56,66.66,66.5,66.5,166300.0,48.0059,48.078,47.9626,47.9626,166300.0
2013-08-30 10:30:00,66.5,66.56,66.47,66.54,119500.0,47.9626,48.0059,47.941,47.9914,119500.0
2013-08-30 10:40:00,66.54,66.55,66.22,66.32,259600.0,47.9914,47.9987,47.7606,47.8328,259600.0
2013-08-30 10:50:00,66.32,66.32,66.22,66.24,163400.0,47.8328,47.8328,47.7606,47.7751,163400.0
2013-08-30 11:00:00,66.23,66.28,66.19,66.24,176400.0,47.7679,47.8039,47.739,47.7751,176400.0
2013-08-30 11:10:00,66.25,66.26,66.2,66.21,107500.0,47.7823,47.7895,47.7462,47.7534,107500.0
2013-08-30 11:20:00,66.21,66.24,66.15,66.16,258900.0,47.7534,47.7751,47.7102,47.7174,258900.0
2013-08-30 11:30:00,66.15,66.2,66.13,66.15,140300.0,47.7102,47.7462,47.6957,47.7102,140300.0
2013-08-30 11:40:00,66.15,66.2,66.1,66.19,126400.0,47.7102,47.7462,47.6741,47.739,126400.0
2013-08-30 11:50:00,66.19,66.2,66.12,66.12,98400.0,47.739,47.7462,47.6885,47.6885,98400.0
2013-08-30 12:00:00,66.13,66.13,66.08,66.12,96300.0,47.6957,47.6957,47.6597,47.6885,96300.0
2013-08-30 12:10:00,66.11,66.2,66.11,66.2,92100.0,47.6813,47.7462,47.6813,47.7462,92100.0
2013-08-30 12:20:00,66.19,66.2,66.1,66.13,72100.0,47.739,47.7462,47.6741,47.6957,72100.0
2013-08-30 12:30:00,66.13,66.13,66.0,66.02,135200.0,47.6957,47.6957,47.602,47.6164,135200.0
2013-08-30 12:40:00,66.02,66.02,65.92,65.99,203000.0,47.6164,47.6164,47.5443,47.5948,203000.0
2013-08-30 12:50:00,65.99,66.01,65.92,65.97,102400.0,47.5948,47.6092,47.5443,47.5803,102400.0
2013-08-30 13:00:00,65.96,65.98,65.74,65.76,248300.0,47.5731,47.5875,47.4144,47.4289,248300.0
2013-08-30 13:10:00,65.76,66.13,65.74,66.07,241000.0,47.4289,47.6957,47.4144,47.6525,241000.0
2013-08-30 13:20:00,66.08,66.1,66.02,66.1,80100.0,47.6597,47.6741,47.6164,47.6741,80100.0
2013-08-30 13:30:00,66.1,66.11,66.03,66.06,80000.0,47.6741,47.6813,47.6236,47.6452,80000.0
2013-08-30 13:40:00,66.06,66.17,66.06,66.13,87300.0,47.6452,47.7246,47.6452,47.6957,87300.0
2013-08-30 13:50:00,66.13,66.15,66.02,66.02,80100.0,47.6957,47.7102,47.6164,47.6164,80100.0
2013-08-30 14:00:00,66.01,66.07,65.99,66.05,104400.0,47.6092,47.6525,47.5948,47.638,104400.0
2013-08-30 14:10:00,66.05,66.12,66.04,66.12,75600.0,47.638,47.6885,47.6308,47.6885,75600.0
2013-08-30 14:20:00,66.11,66.14,66.1,66.1,72000.0,47.6813,47.7029,47.6741,47.6741,72000.0
2013-08-30 14:30:00,66.1,66.24,66.09,66.23,110200.0,47.6741,47.7751,47.6669,47.7679,110200.0
2013-08-30 14:40:00,66.24,66.24,66.17,66.2,78500.0,47.7751,47.7751,47.7246,47.7462,78500.0
2013-08-30 14:50:00,66.2,66.26,66.19,66.22,103200.0,47.7462,47.7895,47.739,47.7606,103200.0
2013-08-30 15:00:00,66.23,66.26,66.2,66.22,184300.0,47.7679,47.7895,47.7462,47.7606,184300.0
2013-08-30 15:10:00,66.22,66.28,66.19,66.26,124900.0,47.7606,47.8039,47.739,47.7895,124900.0
2013-08-30 15:20:00,66.27,66.34,66.27,66.32,245300.0,47.7967,47.8472,47.7967,47.8328,245300.0
2013-08-30 15:30:00,66.32,66.34,66.27,66.33,326100.0,47.8328,47.8472,47.7967,47.84,326100.0
2013-08-30 15:40:00,66.34,66.34,66.18,66.19,340800.0,47.8472,47.8472,47.7318,47.739,340800.0
2013-08-30 15:50:00,66.19,66.33,66.09,66.27,656000.0,47.739,47.84,47.6669,47.7967,656000.0
2013-09-03 09:30:00,66.99,67.43,66.9,67.41,1060300.0,48.316,48.6333,48.2511,48.6189,1060300.0
2013-09-03 09:40:00,67.41,67.64,67.41,67.64,831300.0,48.6189,48.7848,48.6189,48.7848,831300.0
2013-09-03 09:50:00,67.64,67.74,67.57,67.63,516600.0,48.7848,48.8569,48.7343,48.7776,516600.0
2013-09-03 10:00:00,67.62,67.65,67.46,67.52,426500.0,48.7704,48.792,48.655,48.6983,426500.0
2013-09-03 10:10:00,67.51,67.55,67.46,67.47,347200.0,48.691,48.7199,48.655,48.6622,347200.0
2013-09-03 10:20:00,67.46,67.49,67.37,67.49,265200.0,48.655,48.6766,48.5901,48.6766,265200.0
2013-09-03 10:30:00,67.49,67.52,67.44,67.46,215700.0,48.6766,48.6983,48.6406,48.655,215700.0
2013-09-03 10:40:00,67.46,67.5,67.4,67.44,253400.0,48.655,48.6838,48.6117,48.6406,253400.0
2013-09-03 10:50:00,67.44,67.44,67.33,67.34,203500.0,48.6406,48.6406,48.5612,48.5684,203500.0
2013-09-03 11:00:00,67.34,67.38,67.3,67.38,369300.0,48.5684,48.5973,48.5396,48.5973,369300.0
2013-09-03 11:10:00,67.37,67.4,67.29,67.31,305000.0,48.5901,48.6117,48.5324,48.5468,305000.0
2013-09-03 11:20:00,67.3,67.31,67.05,67.05,307500.0,48.5396,48.5468,48.3593,48.3593,307500.0
2013-09-03 11:30:00,67.05,67.08,67.0,67.01,249100.0,48.3593,48.3809,48.3232,48.3304,249100.0
2013-09-03 11:40:00,67.01,67.02,66.88,66.91,363600.0,48.3304,48.3376,48.2367,48.2583,363600.0
2013-09-03 11:50:00,66.92,66.97,66.88,66.95,147600.0,48.2655,48.3016,48.2367,48.2871,147600.0
2013-09-03 12:00:00,66.94,66.96,66.89,66.94,120000.0,48.2799,48.2944,48.2439,48.2799,120000.0
2013-09-03 12:10:00,66.95,67.0,66.91,66.91,114500.0,48.2871,48.3232,48.2583,48.2583,114500.0
2013-09-03 12:20:00,66.91,66.95,66.9,66.95,84000.0,48.2583,48.2871,48.2511,48.2871,84000.0
2013-09-03 12:30:00,66.95,67.04,66.94,67.03,137100.0,48.2871,48.3521,48.2799,48.3448,137100.0
2013-09-03 12:40:00,67.02,67.03,66.8,66.8,185000.0,48.3376,48.3448,48.179,48.179,185000.0
2013-09-03 12:50:00,66.81,66.82,66.65,66.67,208300.0,48.1862,48.1934,48.0708,48.0852,208300.0
2013-09-03 13:00:00,66.66,66.66,66.54,66.62,234200.0,48.078,48.078,47.9914,48.0491,234200.0
2013-09-03 13:10:00,66.62,66.72,66.56,66.56,186100.0,48.0491,48.1213,48.0059,48.0059,186100.0
2013-09-03 13:20:00,66.56,66.67,66.52,66.67,182000.0,48.0059,48.0852,47.977,48.0852,182000.0
2013-09-03 13:30:00,66.67,66.75,66.63,66.74,134500.0,48.0852,48.1429,48.0564,48.1357,134500.0
2013-09-03 13:40:00,66.73,66.78,66.59,66.59,173900.0,48.1285,48.1645,48.0275,48.0275,173900.0
2013-09-03 13:50:00,66.59,66.74,66.59,66.66,172300.0,48.0275,48.1357,48.0275,48.078,172300.0
2013-09-03 14:00:00,66.67,66.72,66.65,66.66,125900.0,48.0852,48.1213,48.0708,48.078,125900.0
2013-09-03 14:10:00,66.66,66.79,66.66,66.73,176200.0,48.078,48.1717,48.078,48.1285,176200.0
2013-09-03 14:20:00,66.73,66.76,66.61,66.76,170800.0,48.1285,48.1501,48.0419,48.1501,170800.0
2013-09-03 14:30:00,66.75,66.8,66.67,66.7,161800.0,48.1429,48.179,48.0852,48.1068,161800.0
2013-09-03 14:40:00,66.69,66.76,66.63,66.7,142400.0,48.0996,48.1501,48.0564,48.1068,142400.0
2013-09-03 14:50:00,66.69,66.82,66.65,66.79,149000.0,48.0996,48.1934,48.0708,48.1717,149000.0
2013-09-03 15:00:00,66.8,67.01,66.8,66.98,291700.0,48.179,48.3304,48.179,48.3088,291700.0
2013-09-03 15:10:00,66.98,66.99,66.89,66.94,234300.0,48.3088,48.316,48.2439,48.2799,234300.0
2013-09-03 15:20:00,66.94,67.0,66.93,66.93,214400.0,48.2799,48.3232,48.2727,48.2727,214400.0
2013-09-03 15:30:00,66.94,67.01,66.88,66.9,270400.0,48.2799,48.3304,48.2367,48.2511,270400.0
2013-09-03 15:40:00,66.9,66.91,66.71,66.72,319800.0,48.2511,48.2583,48.114,48.1213,319800.0
2013-09-03 15:50:00,66.73,66.77,66.64,66.74,729100.0,48.1285,48.1573,48.0636,48.1357,729100.0
2013-09-04 09:30:00,66.82,67.08,66.8,67.08,316400.0,48.1934,48.3809,48.179,48.3809,316400.0
2013-09-04 09:40:00,67.08,67.16,66.99,67.07,260500.0,48.3809,48.4386,48.316,48.3737,260500.0
2013-09-04 09:50:00,67.07,67.24,67.03,67.22,370300.0,48.3737,48.4963,48.3448,48.4819,370300.0
2013-09-04 10:00:00,67.22,67.25,67.21,67.23,150500.0,48.4819,48.5035,48.4747,48.4891,150500.0
2013-09-04 10:10:00,67.23,67.26,67.11,67.16,191400.0,48.4891,48.5107,48.4025,48.4386,191400.0
2013-09-04 10:20:00,67.16,67.25,67.15,67.25,116400.0,48.4386,48.5035,48.4314,48.5035,116400.0
2013-09-04 10:30:00,67.25,67.26,67.2,67.25,139100.0,48.5035,48.5107,48.4675,48.5035,139100.0
2013-09-04 10:40:00,67.25,67.31,67.22,67.3,152100.0,48.5035,48.5468,48.4819,48.5396,152100.0
2013-09-04 10:50:00,67.29,67.31,67.22,67.25,155000.0,48.5324,48.5468,48.4819,48.5035,155000.0
2013-09-04 11:00:00,67.25,67.39,67.24,67.37,264500.0,48.5035,48.6045,48.4963,48.5901,264500.0
2013-09-04 11:10:00,67.37,67.43,67.37,67.42,240500.0,48.5901,48.6333,48.5901,48.6261,240500.0
2013-09-04 11:20:00,67.42,67.48,67.38,67.48,301100.0,48.6261,48.6694,48.5973,48.6694,301100.0
2013-09-04 11:30:00,67.48,67.5,67.44,67.48,183000.0,48.6694,48.6838,48.6406,48.6694,183000.0
2013-09-04 11:40:00,67.48,67.5,67.45,67.48,163900.0,48.6694,48.6838,48.6478,48.6694,163900.0
2013-09-04 11:50:00,67.48,67.51,67.46,67.47,272000.0,48.6694,48.691,48.655,48.6622,272000.0
2013-09-04 12:00:00,67.47,67.47,67.28,67.29,218700.0,48.6622,48.6622,48.5252,48.5324,218700.0
2013-09-04 12:10:00,67.3,67.3,67.18,67.21,179300.0,48.5396,48.5396,48.453,48.4747,179300.0
2013-09-04 12:20:00,67.22,67.29,67.2,67.25,115700.0,48.4819,48.5324,48.4675,48.5035,115700.0
2013-09-04 12:30:00,67.25,67.29,67.23,67.28,177300.0,48.5035,48.5324,48.4891,48.5252,177300.0
2013-09-04 12:40:00,67.28,67.3,67.26,67.29,141800.0,48.5252,48.5396,48.5107,48.5324,141800.0
2013-09-04 12:50:00,67.3,67.3,67.26,67.27,72200.0,48.5396,48.5396,48.5107,48.5179,72200.0
2013-09-04 13:00:00,67.28,67.34,67.26,67.3,94400.0,48.5252,48.5684,48.5107,48.5396,94400.0
2013-09-04 13:10:00,67.29,67.38,67.27,67.36,117300.0,48.5324,48.5973,48.5179,48.5829,117300.0
2013-09-04 13:20:00,67.35,67.4,67.35,67.37,79400.0,48.5756,48.6117,48.5756,48.5901,79400.0
2013-09-04 13:30:00,67.37,67.38,67.32,67.34,44000.0,48.5901,48.5973,48.554,48.5684,44000.0
2013-09-04 13:40:00,67.34,67.38,67.31,67.34,78600.0,48.5684,48.5973,48.5468,48.5684,78600.0
2013-09-04 13:50:00,67.34,67.37,67.31,67.37,59100.0,48.5684,48.5901,48.5468,48.5901,59100.0
2013-09-04 14:00:00,67.36,67.44,67.35,67.41,122600.0,48.5829,48.6406,48.5756,48.6189,122600.0
2013-09-04 14:10:00,67.4,67.41,67.33,67.38,97600.0,48.6117,48.6189,48.5612,48.5973,97600.0
2013-09-04 14:20:00,67.39,67.44,67.37,67.43,208300.0,48.6045,48.6406,48.5901,48.6333,208300.0
2013-09-04 14:30:00,67.44,67.44,67.34,67.37,101200.0,48.6406,48.6406,48.5684,48.5901,101200.0
2013-09-04 14:40:00,67.36,67.39,67.35,67.39,95900.0,48.5829,48.6045,48.5756,48.6045,95900.0
2013-09-04 14:50:00,67.39,67.44,67.39,67.41,79800.0,48.6045,48.6406,48.6045,48.6189,79800.0
2013-09-04 15:00:00,67.41,67.44,67.4,67.43,98300.0,48.6189,48.6406,48.6117,48.6333,98300.0
2013-09-04 15:10:00,67.44,67.5,67.42,67.49,311100.0,48.6406,48.6838,48.6261,48.6766,311100.0
2013-09-04 15:20:00,67.49,67.5,67.3,67.32,355600.0,48.6766,48.6838,48.5396,48.554,355600.0
2013-09-04 15:30:00,67.31,67.34,67.27,67.31,297500.0,48.5468,48.5684,48.5179,48.5468,297500.0
2013-09-04 15:40:00,67.32,67.37,67.29,67.33,214200.0,48.554,48.5901,48.5324,48.5612,214200.0
2013-09-04 15:50:00,67.33,67.33,67.18,67.29,457400.0,48.5612,48.5612,48.453,48.5324,457400.0
2013-09-05 09:30:00,67.33,67.63,67.24,67.63,438000.0,48.5612,48.7776,48.4963,48.7776,438000.0
2013-09-05 09:40:00,67.64,67.71,67.62,67.66,310900.0,48.7848,48.8353,48.7704,48.7992,310900.0
2013-09-05 09:50:00,67.66,67.67,67.56,67.62,294400.0,48.7992,48.8064,48.7271,48.7704,294400.0
2013-09-05 10:00:00,67.62,67.73,67.6,67.71,287700.0,48.7704,48.8497,48.756,48.8353,287700.0
2013-09-05 10:10:00,67.71,67.79,67.67,67.76,254000.0,48.8353,48.893,48.8064,48.8714,254000.0
2013-09-05 10:20:00,67.76,67.76,67.65,67.68,173700.0,48.8714,48.8714,48.792,48.8137,173700.0
2013-09-05 10:30:00,67.68,67.69,67.6,67.66,167400.0,48.8137,48.8209,48.756,48.7992,167400.0
2013-09-05 10:40:00,67.65,67.69,67.6,67.63,163100.0,48.792,48.8209,48.756,48.7776,163100.0
2013-09-05 10:50:00,67.63,67.72,67.62,67.64,212900.0,48.7776,48.8425,48.7704,48.7848,212900.0
2013-09-05 11:00:00,67.64,67.8,67.63,67.74,359700.0,48.7848,48.9002,48.7776,48.8569,359700.0
2013-09-05 11:10:00,67.74,67.77,67.74,67.77,182400.0,48.8569,48.8786,48.8569,48.8786,182400.0
2013-09-05 11:20:00,67.78,67.8,67.74,67.78,173700.0,48.8858,48.9002,48.8569,48.8858,173700.0
2013-09-05 11:30:00,67.78,67.84,67.78,67.79,261300.0,48.8858,48.9291,48.8858,48.893,261300.0
2013-09-05 11:40:00,67.78,67.83,67.78,67.8,139100.0,48.8858,48.9218,48.8858,48.9002,139100.0
2013-09-05 11:50:00,67.8,67.82,67.78,67.79,101500.0,48.9002,48.9146,48.8858,48.893,101500.0
2013-09-05 12:00:00,67.79,67.87,67.78,67.83,143800.0,48.893,48.9507,48.8858,48.9218,143800.0
2013-09-05 12:10:00,67.82,67.86,67.81,67.83,136700.0,48.9146,48.9435,48.9074,48.9218,136700.0
2013-09-05 12:20:00,67.84,67.88,67.76,67.77,191800.0,48.9291,48.9579,48.8714,48.8786,191800.0
2013-09-05 12:30:00,67.78,67.78,67.71,67.75,116000.0,48.8858,48.8858,48.8353,48.8641,116000.0
2013-09-05 12:40:00,67.75,67.76,67.72,67.74,78300.0,48.8641,48.8714,48.8425,48.8569,78300.0
2013-09-05 12:50:00,67.75,67.8,67.74,67.79,99200.0,48.8641,48.9002,48.8569,48.893,99200.0
2013-09-05 13:00:00,67.79,67.85,67.77,67.77,130300.0,48.893,48.9363,48.8786,48.8786,130300.0
2013-09-05 13:10:00,67.78,67.8,67.75,67.76,102000.0,48.8858,48.9002,48.8641,48.8714,102000.0
2013-09-05 13:20:00,67.77,67.83,67.75,67.76,135200.0,48.8786,48.9218,48.8641,48.8714,135200.0
2013-09-05 13:30:00,67.76,67.81,67.75,67.8,96100.0,48.8714,48.9074,48.8641,48.9002,96100.0
2013-09-05 13:40:00,67.81,67.89,67.8,67.88,145000.0,48.9074,48.9651,48.9002,48.9579,145000.0
2013-09-05 13:50:00,67.89,67.9,67.77,67.78,179900.0,48.9651,48.9723,48.8786,48.8858,179900.0
2013-09-05 14:00:00,67.77,67.84,67.76,67.84,108700.0,48.8786,48.9291,48.8714,48.9291,108700.0
2013-09-05 14:10:00,67.83,67.9,67.82,67.9,115900.0,48.9218,48.9723,48.9146,48.9723,115900.0
2013-09-05 14:20:00,67.89,67.9,67.87,67.89,125300.0,48.9651,48.9723,48.9507,48.9651,125300.0
2013-09-05 14:30:00,67.89,67.92,67.88,67.91,172900.0,48.9651,48.9868,48.9579,48.9795,172900.0
2013-09-05 14:40:00,67.91,67.94,67.9,67.93,96300.0,48.9795,49.0012,48.9723,48.994,96300.0
2013-09-05 14:50:00,67.93,67.96,67.91,67.96,142900.0,48.994,49.0156,48.9795,49.0156,142900.0
2013-09-05 15:00:00,67.96,67.96,67.89,67.91,120200.0,49.0156,49.0156,48.9651,48.9795,120200.0
2013-09-05 15:10:00,67.92,67.93,67.84,67.88,127500.0,48.9868,48.994,48.9291,48.9579,127500.0
2013-09-05 15:20:00,67.88,67.89,67.81,67.85,117500.0,48.9579,48.9651,48.9074,48.9363,117500.0
2013-09-05 15:30:00,67.86,67.89,67.8,67.8,219000.0,48.9435,48.9651,48.9002,48.9002,219000.0
2013-09-05 15:40:00,67.8,67.86,67.79,67.83,172200.0,48.9002,48.9435,48.893,48.9218,172200.0
2013-09-05 15:50:00,67.83,67.84,67.79,67.84,407000.0,48.9218,48.9291,48.893,48.9291,407000.0
2013-09-06 09:30:00,67.98,68.06,67.71,68.05,1117500.0,49.03,49.0877,48.8353,49.0805,1117500.0
2013-09-06 09:40:00,68.05,68.1,67.37,67.5,623800.0,49.0805,49.1166,48.5901,48.6838,623800.0
2013-09-06 09:50:00,67.49,67.67,67.47,67.66,354900.0,48.6766,48.8064,48.6622,48.7992,354900.0
2013-09-06 10:00:00,67.65,67.71,67.52,67.7,545300.0,48.792,48.8353,48.6983,48.8281,545300.0
2013-09-06 10:10:00,67.7,67.87,67.62,67.83,238700.0,48.8281,48.9507,48.7704,48.9218,238700.0
2013-09-06 10:20:00,67.83,67.94,67.76,67.89,280700.0,48.9218,49.0012,48.8714,48.9651,280700.0
2013-09-06 10:30:00,67.89,67.95,67.85,67.9,321400.0,48.9651,49.0084,48.9363,48.9723,321400.0
2013-09-06 10:40:00,67.9,68.25,67.9,68.23,344700.0,48.9723,49.2248,48.9723,49.2103,344700.0
2013-09-06 10:50:00,68.25,68.27,68.1,68.12,287000.0,49.2248,49.2392,49.1166,49.131,287000.0
2013-09-06 11:00:00,68.12,68.21,68.11,68.16,216500.0,49.131,49.1959,49.1238,49.1599,216500.0
2013-09-06 11:10:00,68.17,68.25,68.16,68.19,134000.0,49.1671,49.2248,49.1599,49.1815,134000.0
2013-09-06 11:20:00,68.2,68.24,68.16,68.16,251600.0,49.1887,49.2176,49.1599,49.1599,251600.0
2013-09-06 11:30:00,68.17,68.27,68.16,68.24,210900.0,49.1671,49.2392,49.1599,49.2176,210900.0
2013-09-06 11:40:00,68.25,68.3,68.2,68.2,132900.0,49.2248,49.2608,49.1887,49.1887,132900.0
2013-09-06 11:50:00,68.2,68.2,68.1,68.17,94700.0,49.1887,49.1887,49.1166,49.1671,94700.0
2013-09-06 12:00:00,68.17,68.2,68.14,68.15,90400.0,49.1671,49.1887,49.1454,49.1526,90400.0
2013-09-06 12:10:00,68.16,68.17,68.13,68.16,105000.0,49.1599,49.1671,49.1382,49.1599,105000.0
2013-09-06 12:20:00,68.16,68.17,68.12,68.14,64000.0,49.1599,49.1671,49.131,49.1454,64000.0
2013-09-06 12:30:00,68.14,68.14,68.09,68.09,111700.0,49.1454,49.1454,49.1094,49.1094,111700.0
2013-09-06 12:40:00,68.1,68.1,67.95,68.0,311800.0,49.1166,49.1166,49.0084,49.0445,311800.0
2013-09-06 12:50:00,68.0,68.11,67.99,68.09,113700.0,49.0445,49.1238,49.0372,49.1094,113700.0
2013-09-06 13:00:00,68.09,68.2,68.09,68.15,96900.0,49.1094,49.1887,49.1094,49.1526,96900.0
2013-09-06 13:10:00,68.16,68.2,68.14,68.2,79800.0,49.1599,49.1887,49.1454,49.1887,79800.0
2013-09-06 13:20:00,68.2,68.28,68.2,68.24,133400.0,49.1887,49.2464,49.1887,49.2176,133400.0
2013-09-06 13:30:00,68.25,68.3,68.2,68.21,109200.0,49.2248,49.2608,49.1887,49.1959,109200.0
2013-09-06 13:40:00,68.21,68.25,68.16,68.23,100300.0,49.1959,49.2248,49.1599,49.2103,100300.0
2013-09-06 13:50:00,68.22,68.31,68.22,68.3,206100.0,49.2031,49.268,49.2031,49.2608,206100.0
2013-09-06 14:00:00,68.3,68.34,68.22,68.27,150900.0,49.2608,49.2897,49.2031,49.2392,150900.0
2013-09-06 14:10:00,68.27,68.38,68.26,68.38,216700.0,49.2392,49.3185,49.232,49.3185,216700.0
2013-09-06 14:20:00,68.38,68.41,68.32,68.4,157300.0,49.3185,49.3402,49.2752,49.3329,157300.0
2013-09-06 14:30:00,68.41,68.45,68.41,68.41,201400.0,49.3402,49.369,49.3402,49.3402,201400.0
2013-09-06 14:40:00,68.42,68.44,68.36,68.42,103200.0,49.3474,49.3618,49.3041,49.3474,103200.0
2013-09-06 14:50:00,68.42,68.45,68.35,68.39,127700.0,49.3474,49.369,49.2969,49.3257,127700.0
2013-09-06 15:00:00,68.38,68.39,68.23,68.32,199700.0,49.3185,49.3257,49.2103,49.2752,199700.0
2013-09-06 15:10:00,68.31,68.37,68.24,68.37,202300.0,49.268,49.3113,49.2176,49.3113,202300.0
2013-09-06 15:20:00,68.37,68.4,68.29,68.35,165100.0,49.3113,49.3329,49.2536,49.2969,165100.0
2013-09-06 15:30:00,68.35,68.36,68.18,68.21,293400.0,49.2969,49.3041,49.1743,49.1959,293400.0
2013-09-06 15:40:00,68.22,68.26,68.15,68.16,342900.0,49.2031,49.232,49.1526,49.1599,342900.0
2013-09-06 15:50:00,68.15,68.15,68.0,68.04,595200.0,49.1526,49.1526,49.0445,49.0733,595200.0
2013-09-09 09:30:00,68.0,68.16,68.0,68.12,638600.0,49.0445,49.1599,49.0445,49.131,638600.0
2013-09-09 09:40:00,68.12,68.21,68.1,68.2,310000.0,49.131,49.1959,49.1166,49.1887,310000.0
2013-09-09 09:50:00,68.2,68.3,68.17,68.26,406700.0,49.1887,49.2608,49.1671,49.232,406700.0
2013-09-09 10:00:00,68.27,68.36,68.17,68.22,286100.0,49.2392,49.3041,49.1671,49.2031,286100.0
2013-09-09 10:10:00,68.24,68.29,68.18,68.25,248300.0,49.2176,49.2536,49.1743,49.2248,248300.0
2013-09-09 10:20:00,68.25,68.31,68.22,68.24,158600.0,49.2248,49.268,49.2031,49.2176,158600.0
2013-09-09 10:30:00,68.23,68.3,68.23,68.26,137600.0,49.2103,49.2608,49.2103,49.232,137600.0
2013-09-09 10:40:00,68.25,68.33,68.24,68.31,170100.0,49.2248,49.2825,49.2176,49.268,170100.0
2013-09-09 10:50:00,68.31,68.4,68.3,68.38,259600.0,49.268,49.3329,49.2608,49.3185,259600.0
2013-09-09 11:00:00,68.38,68.43,68.35,68.42,111600.0,49.3185,49.3546,49.2969,49.3474,111600.0
2013-09-09 11:10:00,68.42,68.43,68.39,68.42,140600.0,49.3474,49.3546,49.3257,49.3474,140600.0
2013-09-09 11:20:00,68.41,68.45,68.4,68.44,86900.0,49.3402,49.369,49.3329,49.3618,86900.0
2013-09-09 11:30:00,68.44,68.49,68.41,68.49,140700.0,49.3618,49.3979,49.3402,49.3979,140700.0
2013-09-09 11:40:00,68.48,68.59,68.48,68.58,507700.0,49.3906,49.47,49.3906,49.4628,507700.0
2013-09-09 11:50:00,68.58,68.67,68.58,68.66,186100.0,49.4628,49.5277,49.4628,49.5205,186100.0
2013-09-09 12:00:00,68.66,68.68,68.61,68.62,130000.0,49.5205,49.5349,49.4844,49.4916,130000.0
2013-09-09 12:10:00,68.62,68.68,68.62,68.62,126100.0,49.4916,49.5349,49.4916,49.4916,126100.0
2013-09-09 12:20:00,68.63,68.66,68.62,68.63,96700.0,49.4988,49.5205,49.4916,49.4988,96700.0
2013-09-09 12:30:00,68.64,68.67,68.6,68.64,83600.0,49.506,49.5277,49.4772,49.506,83600.0
2013-09-09 12:40:00,68.64,68.68,68.64,68.67,111600.0,49.506,49.5349,49.506,49.5277,111600.0
2013-09-09 12:50:00,68.67,68.68,68.66,68.67,106100.0,49.5277,49.5349,49.5205,49.5277,106100.0
2013-09-09 13:00:00,68.67,68.77,68.67,68.76,206400.0,49.5277,49.5998,49.5277,49.5926,206400.0
2013-09-09 13:10:00,68.77,68.83,68.74,68.83,300900.0,49.5998,49.6431,49.5782,49.6431,300900.0
2013-09-09 13:20:00,68.83,68.9,68.83,68.9,177500.0,49.6431,49.6936,49.6431,49.6936,177500.0
2013-09-09 13:30:00,68.9,68.98,68.89,68.96,194900.0,49.6936,49.7513,49.6864,49.7368,194900.0
2013-09-09 13:40:00,68.95,69.02,68.93,69.02,358200.0,49.7296,49.7801,49.7152,49.7801,358200.0
2013-09-09 13:50:00,69.02,69.05,68.96,69.03,234500.0,49.7801,49.8018,49.7368,49.7873,234500.0
2013-09-09 14:00:00,69.02,69.2,69.02,69.16,473500.0,49.7801,49.9099,49.7801,49.8811,473500.0
2013-09-09 14:10:00,69.16,69.22,69.14,69.2,266000.0,49.8811,49.9244,49.8667,49.9099,266000.0
2013-09-09 14:20:00,69.21,69.21,69.05,69.06,157300.0,49.9172,49.9172,49.8018,49.809,157300.0
2013-09-09 14:30:00,69.06,69.12,69.02,69.09,240300.0,49.809,49.8522,49.7801,49.8306,240300.0
2013-09-09 14:40:00,69.08,69.15,69.07,69.12,269500.0,49.8234,49.8739,49.8162,49.8522,269500.0
2013-09-09 14:50:00,69.13,69.19,69.1,69.17,299800.0,49.8595,49.9027,49.8378,49.8883,299800.0
2013-09-09 15:00:00,69.17,69.22,69.14,69.19,290000.0,49.8883,49.9244,49.8667,49.9027,290000.0
2013-09-09 15:10:00,69.18,69.28,69.18,69.26,277400.0,49.8955,49.9676,49.8955,49.9532,277400.0
2013-09-09 15:20:00,69.26,69.27,69.19,69.26,256800.0,49.9532,49.9604,49.9027,49.9532,256800.0
2013-09-09 15:30:00,69.25,69.28,69.23,69.24,368600.0,49.946,49.9676,49.9316,49.9388,368600.0
2013-09-09 15:40:00,69.23,69.3,69.22,69.3,611300.0,49.9316,49.9821,49.9244,49.9821,611300.0
2013-09-09 15:50:00,69.29,69.37,69.24,69.26,1950900.0,49.9749,50.0326,49.9388,49.9532,1950900.0
2013-09-10 09:30:00,69.46,69.72,69.39,69.65,814900.0,50.0975,50.285,50.047,50.2345,814900.0
2013-09-10 09:40:00,69.63,69.63,69.46,69.53,539300.0,50.2201,50.2201,50.0975,50.148,539300.0
2013-09-10 09:50:00,69.52,69.66,69.51,69.63,326300.0,50.1407,50.2417,50.1335,50.2201,326300.0
2013-09-10 10:00:00,69.63,69.66,69.59,69.65,295900.0,50.2201,50.2417,50.1912,50.2345,295900.0
2013-09-10 10:10:00,69.64,69.7,69.62,69.68,373900.0,50.2273,50.2706,50.2129,50.2561,373900.0
2013-09-10 10:20:00,69.68,69.7,69.62,69.64,415300.0,50.2561,50.2706,50.2129,50.2273,415300.0
2013-09-10 10:30:00,69.65,69.71,69.65,69.66,307100.0,50.2345,50.2778,50.2345,50.2417,307100.0
2013-09-10 10:40:00,69.66,69.74,69.66,69.73,233500.0,50.2417,50.2994,50.2417,50.2922,233500.0
2013-09-10 10:50:00,69.72,69.74,69.71,69.71,122200.0,50.285,50.2994,50.2778,50.2778,122200.0
2013-09-10 11:00:00,69.72,69.77,69.71,69.77,140500.0,50.285,50.3211,50.2778,50.3211,140500.0
2013-09-10 11:10:00,69.77,69.8,69.71,69.71,181700.0,50.3211,50.3427,50.2778,50.2778,181700.0
2013-09-10 11:20:00,69.71,69.78,69.7,69.74,120800.0,50.2778,50.3283,50.2706,50.2994,120800.0
2013-09-10 11:30:00,69.74,69.77,69.67,69.74,237400.0,50.2994,50.3211,50.2489,50.2994,237400.0
2013-09-10 11:40:00,69.73,69.75,69.67,69.69,228900.0,50.2922,50.3066,50.2489,50.2634,228900.0
2013-09-10 11:50:00,69.69,69.74,69.68,69.74,187300.0,50.2634,50.2994,50.2561,50.2994,187300.0
2013-09-10 12:00:00,69.74,69.8,69.74,69.78,166700.0,50.2994,50.3427,50.2994,50.3283,166700.0
2013-09-10 12:10:00,69.78,69.79,69.74,69.76,104800.0,50.3283,50.3355,50.2994,50.3138,104800.0
2013-09-10 12:20:00,69.76,69.79,69.74,69.77,163500.0,50.3138,50.3355,50.2994,50.3211,163500.0
2013-09-10 12:30:00,69.77,69.8,69.75,69.77,118000.0,50.3211,50.3427,50.3066,50.3211,118000.0
2013-09-10 12:40:00,69.77,69.79,69.74,69.74,136000.0,50.3211,50.3355,50.2994,50.2994,136000.0
2013-09-10 12:50:00,69.75,69.8,69.74,69.75,156700.0,50.3066,50.3427,50.2994,50.3066,156700.0
2013-09-10 13:00:00,69.76,69.79,69.73,69.77,163800.0,50.3138,50.3355,50.2922,50.3211,163800.0
2013-09-10 13:10:00,69.78,69.78,69.73,69.73,192200.0,50.3283,50.3283,50.2922,50.2922,192200.0
2013-09-10 13:20:00,69.73,69.73,69.63,69.66,156400.0,50.2922,50.2922,50.2201,50.2417,156400.0
2013-09-10 13:30:00,69.66,69.69,69.6,69.62,146600.0,50.2417,50.2634,50.1984,50.2129,146600.0
2013-09-10 13:40:00,69.62,69.63,69.53,69.53,165900.0,50.2129,50.2201,50.148,50.148,165900.0
2013-09-10 13:50:00,69.54,69.7,69.53,69.67,251500.0,50.1552,50.2706,50.148,50.2489,251500.0
2013-09-10 14:00:00,69.67,69.7,69.59,69.6,292500.0,50.2489,50.2706,50.1912,50.1984,292500.0
2013-09-10 14:10:00,69.6,69.68,69.56,69.65,376400.0,50.1984,50.2561,50.1696,50.2345,376400.0
2013-09-10 14:20:00,69.65,69.73,69.62,69.73,308300.0,50.2345,50.2922,50.2129,50.2922,308300.0
2013-09-10 14:30:00,69.72,69.8,69.64,69.79,538600.0,50.285,50.3427,50.2273,50.3355,538600.0
2013-09-10 14:40:00,69.81,69.85,69.77,69.81,206300.0,50.3499,50.3787,50.3211,50.3499,206300.0
2013-09-10 14:50:00,69.82,69.9,69.8,69.89,315900.0,50.3571,50.4148,50.3427,50.4076,315900.0
2013-09-10 15:00:00,69.89,69.94,69.86,69.94,429400.0,50.4076,50.4437,50.386,50.4437,429400.0
2013-09-10 15:10:00,69.94,69.99,69.93,69.99,409600.0,50.4437,50.4797,50.4364,50.4797,409600.0
2013-09-10 15:20:00,69.98,70.33,69.97,70.31,1317400.0,50.4725,50.7249,50.4653,50.7105,1317400.0
2013-09-10 15:30:00,70.31,70.37,70.1,70.11,536800.0,50.7105,50.7538,50.5591,50.5663,536800.0
2013-09-10 15:40:00,70.1,70.19,70.05,70.19,564000.0,50.5591,50.624,50.523,50.624,564000.0
2013-09-10 15:50:00,70.18,70.19,70.03,70.09,896300.0,50.6168,50.624,50.5086,50.5518,896300.0
2013-09-11 09:30:00,68.31,68.6,68.04,68.25,2206300.0,49.268,49.4772,49.0733,49.2248,2206300.0
2013-09-11 09:40:00,68.24,68.33,68.0,68.19,877000.0,49.2176,49.2825,49.0445,49.1815,877000.0
2013-09-11 09:50:00,68.19,68.2,67.99,68.0,532700.0,49.1815,49.1887,49.0372,49.0445,532700.0
2013-09-11 10:00:00,68.0,68.06,67.79,67.79,963000.0,49.0445,49.0877,48.893,48.893,963000.0
2013-09-11 10:10:00,67.79,67.98,67.7,67.97,632500.0,48.893,49.03,48.8281,49.0228,632500.0
2013-09-11 10:20:00,67.97,68.03,67.72,67.74,516300.0,49.0228,49.0661,48.8425,48.8569,516300.0
2013-09-11 10:30:00,67.74,67.76,67.49,67.52,701500.0,48.8569,48.8714,48.6766,48.6983,701500.0
2013-09-11 10:40:00,67.52,67.77,67.51,67.73,601600.0,48.6983,48.8786,48.691,48.8497,601600.0
2013-09-11 10:50:00,67.73,68.02,67.73,67.94,405400.0,48.8497,49.0589,48.8497,49.0012,405400.0
2013-09-11 11:00:00,67.94,68.02,67.85,67.85,350700.0,49.0012,49.0589,48.9363,48.9363,350700.0
2013-09-11 11:10:00,67.85,67.9,67.75,67.75,231300.0,48.9363,48.9723,48.8641,48.8641,231300.0
2013-09-11 11:20:00,67.75,67.8,67.66,67.71,341500.0,48.8641,48.9002,48.7992,48.8353,341500.0
2013-09-11 11:30:00,67.71,67.86,67.7,67.82,476300.0,48.8353,48.9435,48.8281,48.9146,476300.0
2013-09-11 11:40:00,67.81,67.87,67.8,67.81,196800.0,48.9074,48.9507,48.9002,48.9074,196800.0
2013-09-11 11:50:00,67.81,67.84,67.8,67.81,151400.0,48.9074,48.9291,48.9002,48.9074,151400.0
2013-09-11 12:00:00,67.81,67.83,67.66,67.66,388100.0,48.9074,48.9218,48.7992,48.7992,388100.0
2013-09-11 12:10:00,67.65,67.75,67.56,67.57,375800.0,48.792,48.8641,48.7271,48.7343,375800.0
2013-09-11 12:20:00,67.57,67.75,67.51,67.75,357500.0,48.7343,48.8641,48.691,48.8641,357500.0
2013-09-11 12:30:00,67.75,67.76,67.57,67.7,290700.0,48.8641,48.8714,48.7343,48.8281,290700.0
2013-09-11 12:40:00,67.7,67.72,67.67,67.72,204700.0,48.8281,48.8425,48.8064,48.8425,204700.0
2013-09-11 12:50:00,67.72,67.78,67.7,67.72,369400.0,48.8425,48.8858,48.8281,48.8425,369400.0
2013-09-11 13:00:00,67.73,67.76,67.57,67.62,304000.0,48.8497,48.8714,48.7343,48.7704,304000.0
2013-09-11 13:10:00,67.62,67.71,67.6,67.68,210000.0,48.7704,48.8353,48.756,48.8137,210000.0
2013-09-11 13:20:00,67.68,67.72,67.67,67.7,207900.0,48.8137,48.8425,48.8064,48.8281,207900.0
2013-09-11 13:30:00,67.7,67.71,67.65,67.67,293000.0,48.8281,48.8353,48.792,48.8064,293000.0
2013-09-11 13:40:00,67.68,67.73,67.67,67.68,281000.0,48.8137,48.8497,48.8064,48.8137,281000.0
2013-09-11 13:50:00,67.69,67.75,67.67,67.72,250600.0,48.8209,48.8641,48.8064,48.8425,250600.0
2013-09-11 14:00:00,67.73,67.75,67.69,67.74,184800.0,48.8497,48.8641,48.8209,48.8569,184800.0
2013-09-11 14:10:00,67.75,67.77,67.73,67.76,313500.0,48.8641,48.8786,48.8497,48.8714,313500.0
2013-09-11 14:20:00,67.77,67.87,67.74,67.85,205200.0,48.8786,48.9507,48.8569,48.9363,205200.0
2013-09-11 14:30:00,67.85,67.88,67.82,67.84,162400.0,48.9363,48.9579,48.9146,48.9291,162400.0
2013-09-11 14:40:00,67.84,67.84,67.76,67.84,223700.0,48.9291,48.9291,48.8714,48.9291,223700.0
2013-09-11 14:50:00,67.84,67.91,67.81,67.88,256700.0,48.9291,48.9795,48.9074,48.9579,256700.0
2013-09-11 15:00:00,67.87,68.01,67.75,68.01,375200.0,48.9507,49.0517,48.8641,49.0517,375200.0
2013-09-11 15:10:00,68.01,68.11,67.94,67.97,438800.0,49.0517,49.1238,49.0012,49.0228,438800.0
2013-09-11 15:20:00,67.97,68.0,67.85,67.86,241300.0,49.0228,49.0445,48.9363,48.9435,241300.0
2013-09-11 15:30:00,67.86,67.95,67.84,67.94,241700.0,48.9435,49.0084,48.9291,49.0012,241700.0
2013-09-11 15:40:00,67.94,67.95,67.87,67.91,334200.0,49.0012,49.0084,48.9507,48.9795,334200.0
2013-09-11 15:50:00,67.91,68.08,67.91,68.08,1145100.0,48.9795,49.1022,48.9795,49.1022,1145100.0
2013-09-12 09:30:00,68.7,68.9,68.5,68.7,1101000.0,49.5493,49.6936,49.4051,49.5493,1101000.0
2013-09-12 09:40:00,68.7,69.0,68.63,68.98,994100.0,49.5493,49.7657,49.4988,49.7513,994100.0
2013-09-12 09:50:00,68.98,69.39,68.87,69.35,1087400.0,49.7513,50.047,49.6719,50.0181,1087400.0
2013-09-12 10:00:00,69.34,69.72,69.24,69.59,1017500.0,50.0109,50.285,49.9388,50.1912,1017500.0
2013-09-12 10:10:00,69.59,69.68,69.25,69.3,745600.0,50.1912,50.2561,49.946,49.9821,745600.0
2013-09-12 10:20:00,69.3,69.41,69.26,69.39,408800.0,49.9821,50.0614,49.9532,50.047,408800.0
2013-09-12 10:30:00,69.4,69.5,69.36,69.39,519200.0,50.0542,50.1263,50.0253,50.047,519200.0
2013-09-12 10:40:00,69.39,69.44,69.25,69.27,444900.0,50.047,50.083,49.946,49.9604,444900.0
2013-09-12 10:50:00,69.27,69.3,69.12,69.13,346300.0,49.9604,49.9821,49.8522,49.8595,346300.0
2013-09-12 11:00:00,69.13,69.26,69.12,69.21,394900.0,49.8595,49.9532,49.8522,49.9172,394900.0
2013-09-12 11:10:00,69.22,69.22,69.12,69.18,265500.0,49.9244,49.9244,49.8522,49.8955,265500.0
2013-09-12 11:20:00,69.17,69.22,69.06,69.08,214000.0,49.8883,49.9244,49.809,49.8234,214000.0
2013-09-12 11:30:00,69.09,69.13,68.89,68.9,536400.0,49.8306,49.8595,49.6864,49.6936,536400.0
2013-09-12 11:40:00,68.9,69.14,68.87,69.13,351900.0,49.6936,49.8667,49.6719,49.8595,351900.0
2013-09-12 11:50:00,69.13,69.23,69.09,69.13,291300.0,49.8595,49.9316,49.8306,49.8595,291300.0
2013-09-12 12:00:00,69.13,69.14,68.78,68.91,547800.0,49.8595,49.8667,49.607,49.7008,547800.0
2013-09-12 12:10:00,68.91,68.91,68.84,68.9,278100.0,49.7008,49.7008,49.6503,49.6936,278100.0
2013-09-12 12:20:00,68.9,68.92,68.89,68.91,339500.0,49.6936,49.708,49.6864,49.7008,339500.0
2013-09-12 12:30:00,68.9,69.05,68.9,68.98,460000.0,49.6936,49.8018,49.6936,49.7513,460000.0
2013-09-12 12:40:00,68.98,68.98,68.75,68.77,387400.0,49.7513,49.7513,49.5854,49.5998,387400.0
2013-09-12 12:50:00,68.78,68.84,68.56,68.64,520300.0,49.607,49.6503,49.4483,49.506,520300.0
2013-09-12 13:00:00,68.64,68.83,68.64,68.75,290000.0,49.506,49.6431,49.506,49.5854,290000.0
2013-09-12 13:10:00,68.75,68.93,68.74,68.92,167300.0,49.5854,49.7152,49.5782,49.708,167300.0
2013-09-12 13:20:00,68.92,68.98,68.9,68.94,184200.0,49.708,49.7513,49.6936,49.7224,184200.0
2013-09-12 13:30:00,68.93,68.94,68.81,68.81,234800.0,49.7152,49.7224,49.6287,49.6287,234800.0
2013-09-12 13:40:00,68.81,68.88,68.74,68.76,181500.0,49.6287,49.6791,49.5782,49.5926,181500.0
2013-09-12 13:50:00,68.77,68.91,68.76,68.89,157100.0,49.5998,49.7008,49.5926,49.6864,157100.0
2013-09-12 14:00:00,68.89,69.0,68.88,68.94,283800.0,49.6864,49.7657,49.6791,49.7224,283800.0
2013-09-12 14:10:00,68.94,68.96,68.85,68.89,182800.0,49.7224,49.7368,49.6575,49.6864,182800.0
2013-09-12 14:20:00,68.89,68.89,68.78,68.86,150200.0,49.6864,49.6864,49.607,49.6647,150200.0
2013-09-12 14:30:00,68.85,68.89,68.78,68.78,94100.0,49.6575,49.6864,49.607,49.607,94100.0
2013-09-12 14:40:00,68.78,68.82,68.75,68.81,186500.0,49.607,49.6359,49.5854,49.6287,186500.0
2013-09-12 14:50:00,68.81,68.86,68.8,68.84,185400.0,49.6287,49.6647,49.6214,49.6503,185400.0
2013-09-12 15:00:00,68.85,68.91,68.78,68.79,139700.0,49.6575,49.7008,49.607,49.6142,139700.0
2013-09-12 15:10:00,68.79,68.81,68.74,68.75,289100.0,49.6142,49.6287,49.5782,49.5854,289100.0
2013-09-12 15:20:00,68.75,68.79,68.73,68.78,244500.0,49.5854,49.6142,49.571,49.607,244500.0
2013-09-12 15:30:00,68.78,68.83,68.78,68.79,200600.0,49.607,49.6431,49.607,49.6142,200600.0
2013-09-12 15:40:00,68.8,68.85,68.77,68.8,356700.0,49.6214,49.6575,49.5998,49.6214,356700.0
2013-09-12 15:50:00,68.8,68.84,68.75,68.83,894100.0,49.6214,49.6503,49.5854,49.6431,894100.0
2013-09-13 09:30:00,69.21,69.24,68.95,68.96,573100.0,49.9172,49.9388,49.7296,49.7368,573100.0
2013-09-13 09:40:00,68.97,68.99,68.83,68.83,379300.0,49.7441,49.7585,49.6431,49.6431,379300.0
2013-09-13 09:50:00,68.84,68.88,68.77,68.78,325600.0,49.6503,49.6791,49.5998,49.607,325600.0
2013-09-13 10:00:00,68.8,68.81,68.75,68.78,252200.0,49.6214,49.6287,49.5854,49.607,252200.0
2013-09-13 10:10:00,68.78,68.8,68.7,68.79,298400.0,49.607,49.6214,49.5493,49.6142,298400.0
2013-09-13 10:20:00,68.8,68.85,68.72,68.75,315200.0,49.6214,49.6575,49.5637,49.5854,315200.0
2013-09-13 10:30:00,68.75,68.8,68.73,68.8,269100.0,49.5854,49.6214,49.571,49.6214,269100.0
2013-09-13 10:40:00,68.8,68.84,68.78,68.79,231100.0,49.6214,49.6503,49.607,49.6142,231100.0
2013-09-13 10:50:00,68.79,68.83,68.75,68.77,261100.0,49.6142,49.6431,49.5854,49.5998,261100.0
2013-09-13 11:00:00,68.77,68.77,68.71,68.74,99800.0,49.5998,49.5998,49.5565,49.5782,99800.0
2013-09-13 11:10:00,68.73,68.76,68.73,68.76,138300.0,49.571,49.5926,49.571,49.5926,138300.0
2013-09-13 11:20:00,68.76,68.8,68.74,68.75,263200.0,49.5926,49.6214,49.5782,49.5854,263200.0
2013-09-13 11:30:00,68.75,68.75,68.7,68.71,217800.0,49.5854,49.5854,49.5493,49.5565,217800.0
2013-09-13 11:40:00,68.7,68.72,68.68,68.69,269700.0,49.5493,49.5637,49.5349,49.5421,269700.0
2013-09-13 11:50:00,68.7,68.71,68.68,68.69,204000.0,49.5493,49.5565,49.5349,49.5421,204000.0
2013-09-13 12:00:00,68.69,68.7,68.65,68.67,211900.0,49.5421,49.5493,49.5133,49.5277,211900.0
2013-09-13 12:10:00,68.67,68.71,68.67,68.68,269400.0,49.5277,49.5565,49.5277,49.5349,269400.0
2013-09-13 12:20:00,68.67,68.7,68.67,68.7,145700.0,49.5277,49.5493,49.5277,49.5493,145700.0
2013-09-13 12:30:00,68.7,68.71,68.69,68.69,142900.0,49.5493,49.5565,49.5421,49.5421,142900.0
2013-09-13 12:40:00,68.7,68.71,68.69,68.69,127300.0,49.5493,49.5565,49.5421,49.5421,127300.0
2013-09-13 12:50:00,68.7,68.72,68.69,68.7,129200.0,49.5493,49.5637,49.5421,49.5493,129200.0
2013-09-13 13:00:00,68.7,68.74,68.69,68.7,105100.0,49.5493,49.5782,49.5421,49.5493,105100.0
2013-09-13 13:10:00,68.7,68.75,68.69,68.7,148200.0,49.5493,49.5854,49.5421,49.5493,148200.0
2013-09-13 13:20:00,68.69,68.74,68.66,68.74,65000.0,49.5421,49.5782,49.5205,49.5782,65000.0
2013-09-13 13:30:00,68.73,68.74,68.36,68.51,926800.0,49.571,49.5782,49.3041,49.4123,926800.0
2013-09-13 13:40:00,68.54,68.84,68.52,68.69,786300.0,49.4339,49.6503,49.4195,49.5421,786300.0
2013-09-13 13:50:00,68.69,68.7,68.67,68.69,226300.0,49.5421,49.5493,49.5277,49.5421,226300.0
2013-09-13 14:00:00,68.69,68.7,68.62,68.66,302800.0,49.5421,49.5493,49.4916,49.5205,302800.0
2013-09-13 14:10:00,68.65,68.69,68.61,68.61,195200.0,49.5133,49.5421,49.4844,49.4844,195200.0
2013-09-13 14:20:00,68.61,68.62,68.55,68.56,149300.0,49.4844,49.4916,49.4411,49.4483,149300.0
2013-09-13 14:30:00,68.55,68.64,68.55,68.63,129500.0,49.4411,49.506,49.4411,49.4988,129500.0
2013-09-13 14:40:00,68.63,68.65,68.6,68.65,160000.0,49.4988,49.5133,49.4772,49.5133,160000.0
2013-09-13 14:50:00,68.64,68.67,68.63,68.67,132500.0,49.506,49.5277,49.4988,49.5277,132500.0
2013-09-13 15:00:00,68.67,68.68,68.64,68.65,140300.0,49.5277,49.5349,49.506,49.5133,140300.0
2013-09-13 15:10:00,68.65,68.65,68.56,68.57,284300.0,49.5133,49.5133,49.4483,49.4556,284300.0
2013-09-13 15:20:00,68.58,68.6,68.56,68.57,214200.0,49.4628,49.4772,49.4483,49.4556,214200.0
2013-09-13 15:30:00,68.58,68.58,68.52,68.52,294700.0,49.4628,49.4628,49.4195,49.4195,294700.0
2013-09-13 15:40:00,68.52,68.69,68.52,68.6,426300.0,49.4195,49.5421,49.4195,49.4772,426300.0
2013-09-13 15:50:00,68.6,68.63,68.56,68.57,521800.0,49.4772,49.4988,49.4483,49.4556,521800.0
2013-09-16 09:30:00,69.02,69.05,68.51,68.56,702900.0,49.7801,49.8018,49.4123,49.4483,702900.0
2013-09-16 09:40:00,68.57,68.7,68.23,68.3,1014100.0,49.4556,49.5493,49.2103,49.2608,1014100.0
2013-09-16 09:50:00,68.31,68.32,68.03,68.06,657200.0,49.268,49.2752,49.0661,49.0877,657200.0
2013-09-16 10:00:00,68.05,68.21,68.02,68.09,647200.0,49.0805,49.1959,49.0589,49.1094,647200.0
2013-09-16 10:10:00,68.09,68.13,68.03,68.1,417900.0,49.1094,49.1382,49.0661,49.1166,417900.0
2013-09-16 10:20:00,68.1,68.12,68.06,68.08,278700.0,49.1166,49.131,49.0877,49.1022,278700.0
2013-09-16 10:30:00,68.08,68.26,68.07,68.19,448000.0,49.1022,49.232,49.0949,49.1815,448000.0
2013-09-16 10:40:00,68.18,68.26,68.17,68.19,349100.0,49.1743,49.232,49.1671,49.1815,349100.0
2013-09-16 10:50:00,68.18,68.3,68.17,68.27,276600.0,49.1743,49.2608,49.1671,49.2392,276600.0
2013-09-16 11:00:00,68.27,68.3,68.2,68.28,294300.0,49.2392,49.2608,49.1887,49.2464,294300.0
2013-09-16 11:10:00,68.28,68.35,68.26,68.34,278300.0,49.2464,49.2969,49.232,49.2897,278300.0
2013-09-16 11:20:00,68.34,68.43,68.33,68.4,276500.0,49.2897,49.3546,49.2825,49.3329,276500.0
2013-09-16 11:30:00,68.4,68.42,68.36,68.41,104500.0,49.3329,49.3474,49.3041,49.3402,104500.0
2013-09-16 11:40:00,68.41,68.43,68.27,68.29,209300.0,49.3402,49.3546,49.2392,49.2536,209300.0
2013-09-16 11:50:00,68.29,68.37,68.28,68.37,100000.0,49.2536,49.3113,49.2464,49.3113,100000.0
2013-09-16 12:00:00,68.36,68.38,68.29,68.3,104700.0,49.3041,49.3185,49.2536,49.2608,104700.0
2013-09-16 12:10:00,68.31,68.38,68.29,68.36,99400.0,49.268,49.3185,49.2536,49.3041,99400.0
2013-09-16 12:20:00,68.35,68.37,68.3,68.36,89700.0,49.2969,49.3113,49.2608,49.3041,89700.0
2013-09-16 12:30:00,68.37,68.38,68.31,68.33,91200.0,49.3113,49.3185,49.268,49.2825,91200.0
2013-09-16 12:40:00,68.33,68.33,68.2,68.22,163200.0,49.2825,49.2825,49.1887,49.2031,163200.0
2013-09-16 12:50:00,68.23,68.25,68.12,68.12,136100.0,49.2103,49.2248,49.131,49.131,136100.0
2013-09-16 13:00:00,68.13,68.3,68.12,68.26,160300.0,49.1382,49.2608,49.131,49.232,160300.0
2013-09-16 13:10:00,68.25,68.27,68.18,68.22,109400.0,49.2248,49.2392,49.1743,49.2031,109400.0
2013-09-16 13:20:00,68.22,68.32,68.2,68.31,193200.0,49.2031,49.2752,49.1887,49.268,193200.0
2013-09-16 13:30:00,68.31,68.31,68.24,68.24,266400.0,49.268,49.268,49.2176,49.2176,266400.0
2013-09-16 13:40:00,68.24,68.24,68.05,68.12,240900.0,49.2176,49.2176,49.0805,49.131,240900.0
2013-09-16 13:50:00,68.12,68.26,68.12,68.25,88600.0,49.131,49.232,49.131,49.2248,88600.0
2013-09-16 14:00:00,68.26,68.29,68.19,68.2,235700.0,49.232,49.2536,49.1815,49.1887,235700.0
2013-09-16 14:10:00,68.19,68.3,68.19,68.3,193800.0,49.1815,49.2608,49.1815,49.2608,193800.0
2013-09-16 14:20:00,68.3,68.32,68.24,68.28,134300.0,49.2608,49.2752,49.2176,49.2464,134300.0
2013-09-16 14:30:00,68.28,68.3,68.2,68.21,138000.0,49.2464,49.2608,49.1887,49.1959,138000.0
2013-09-16 14:40:00,68.2,68.29,68.19,68.22,243800.0,49.1887,49.2536,49.1815,49.2031,243800.0
2013-09-16 14:50:00,68.22,68.26,68.19,68.22,157900.0,49.2031,49.232,49.1815,49.2031,157900.0
2013-09-16 15:00:00,68.23,68.25,68.2,68.23,185300.0,49.2103,49.2248,49.1887,49.2103,185300.0
2013-09-16 15:10:00,68.23,68.25,68.2,68.22,192500.0,49.2103,49.2248,49.1887,49.2031,192500.0
2013-09-16 15:20:00,68.22,68.23,68.06,68.08,211000.0,49.2031,49.2103,49.0877,49.1022,211000.0
2013-09-16 15:30:00,68.08,68.14,68.01,68.07,362700.0,49.1022,49.1454,49.0517,49.0949,362700.0
2013-09-16 15:40:00,68.07,68.08,67.97,68.03,417600.0,49.0949,49.1022,49.0228,49.0661,417600.0
2013-09-16 15:50:00,68.03,68.13,67.99,68.08,643300.0,49.0661,49.1382,49.0372,49.1022,643300.0
2013-09-17 09:30:00,68.22,68.66,68.15,68.45,564800.0,49.2031,49.5205,49.1526,49.369,564800.0
2013-09-17 09:40:00,68.45,68.7,68.36,68.65,409100.0,49.369,49.5493,49.3041,49.5133,409100.0
2013-09-17 09:50:00,68.65,68.84,68.62,68.65,231100.0,49.5133,49.6503,49.4916,49.5133,231100.0
2013-09-17 10:00:00,68.66,68.74,68.52,68.58,282100.0,49.5205,49.5782,49.4195,49.4628,282100.0
2013-09-17 10:10:00,68.58,68.66,68.41,68.47,455800.0,49.4628,49.5205,49.3402,49.3834,455800.0
2013-09-17 10:20:00,68.47,68.72,68.45,68.71,512600.0,49.3834,49.5637,49.369,49.5565,512600.0
2013-09-17 10:30:00,68.72,68.8,68.63,68.73,237100.0,49.5637,49.6214,49.4988,49.571,237100.0
2013-09-17 10:40:00,68.73,68.83,68.73,68.75,173400.0,49.571,49.6431,49.571,49.5854,173400.0
2013-09-17 10:50:00,68.74,68.86,68.7,68.83,181100.0,49.5782,49.6647,49.5493,49.6431,181100.0
2013-09-17 11:00:00,68.84,68.95,68.78,68.79,187900.0,49.6503,49.7296,49.607,49.6142,187900.0
2013-09-17 11:10:00,68.79,69.01,68.79,69.0,425000.0,49.6142,49.7729,49.6142,49.7657,425000.0
2013-09-17 11:20:00,69.0,69.0,68.91,68.99,338400.0,49.7657,49.7657,49.7008,49.7585,338400.0
2013-09-17 11:30:00,69.0,69.0,68.87,68.91,277700.0,49.7657,49.7657,49.6719,49.7008,277700.0
2013-09-17 11:40:00,68.91,68.93,68.83,68.91,247400.0,49.7008,49.7152,49.6431,49.7008,247400.0
2013-09-17 11:50:00,68.91,68.91,68.68,68.73,305400.0,49.7008,49.7008,49.5349,49.571,305400.0
2013-09-17 12:00:00,68.73,69.0,68.73,68.87,214100.0,49.571,49.7657,49.571,49.6719,214100.0
2013-09-17 12:10:00,68.86,69.09,68.86,69.04,244800.0,49.6647,49.8306,49.6647,49.7945,244800.0
2013-09-17 12:20:00,69.04,69.17,69.04,69.14,188600.0,49.7945,49.8883,49.7945,49.8667,188600.0
2013-09-17 12:30:00,69.13,69.23,69.09,69.23,169100.0,49.8595,49.9316,49.8306,49.9316,169100.0
2013-09-17 12:40:00,69.23,69.3,69.19,69.24,323000.0,49.9316,49.9821,49.9027,49.9388,323000.0
2013-09-17 12:50:00,69.24,69.38,69.23,69.3,277200.0,49.9388,50.0398,49.9316,49.9821,277200.0
2013-09-17 13:00:00,69.3,69.37,69.26,69.27,190400.0,49.9821,50.0326,49.9532,49.9604,190400.0
2013-09-17 13:10:00,69.28,69.34,69.23,69.25,183300.0,49.9676,50.0109,49.9316,49.946,183300.0
2013-09-17 13:20:00,69.25,69.31,69.19,69.21,176700.0,49.946,49.9893,49.9027,49.9172,176700.0
2013-09-17 13:30:00,69.22,69.33,69.22,69.27,193800.0,49.9244,50.0037,49.9244,49.9604,193800.0
2013-09-17 13:40:00,69.27,69.4,69.27,69.37,213000.0,49.9604,50.0542,49.9604,50.0326,213000.0
2013-09-17 13:50:00,69.38,69.41,69.29,69.4,193500.0,50.0398,50.0614,49.9749,50.0542,193500.0
2013-09-17 14:00:00,69.4,69.4,69.32,69.32,222600.0,50.0542,50.0542,49.9965,49.9965,222600.0
2013-09-17 14:10:00,69.32,69.4,69.32,69.34,164600.0,49.9965,50.0542,49.9965,50.0109,164600.0
2013-09-17 14:20:00,69.34,69.4,69.28,69.33,229500.0,50.0109,50.0542,49.9676,50.0037,229500.0
2013-09-17 14:30:00,69.35,69.38,69.3,69.32,159100.0,50.0181,50.0398,49.9821,49.9965,159100.0
2013-09-17 14:40:00,69.33,69.4,69.3,69.35,171800.0,50.0037,50.0542,49.9821,50.0181,171800.0
2013-09-17 14:50:00,69.35,69.4,69.31,69.38,203600.0,50.0181,50.0542,49.9893,50.0398,203600.0
2013-09-17 15:00:00,69.38,69.44,69.36,69.44,254300.0,50.0398,50.083,50.0253,50.083,254300.0
2013-09-17 15:10:00,69.43,69.46,69.35,69.35,231400.0,50.0758,50.0975,50.0181,50.0181,231400.0
2013-09-17 15:20:00,69.34,69.41,69.32,69.4,168500.0,50.0109,50.0614,49.9965,50.0542,168500.0
2013-09-17 15:30:00,69.4,69.43,69.34,69.43,312200.0,50.0542,50.0758,50.0109,50.0758,312200.0
2013-09-17 15:40:00,69.43,69.43,69.32,69.34,505600.0,50.0758,50.0758,49.9965,50.0109,505600.0
2013-09-17 15:50:00,69.33,69.43,69.3,69.43,752400.0,50.0037,50.0758,49.9821,50.0758,752400.0
2013-09-18 09:30:00,69.47,69.74,69.43,69.61,371900.0,50.1047,50.2994,50.0758,50.2057,371900.0
2013-09-18 09:40:00,69.61,69.67,69.51,69.65,151200.0,50.2057,50.2489,50.1335,50.2345,151200.0
2013-09-18 09:50:00,69.66,69.87,69.66,69.75,339300.0,50.2417,50.3932,50.2417,50.3066,339300.0
2013-09-18 10:00:00,69.76,69.76,69.53,69.56,445600.0,50.3138,50.3138,50.148,50.1696,445600.0
2013-09-18 10:10:00,69.56,69.58,69.25,69.25,292700.0,50.1696,50.184,49.946,49.946,292700.0
2013-09-18 10:20:00,69.26,69.45,69.24,69.25,233400.0,49.9532,50.0903,49.9388,49.946,233400.0
2013-09-18 10:30:00,69.26,69.31,69.14,69.19,246800.0,49.9532,49.9893,49.8667,49.9027,246800.0
2013-09-18 10:40:00,69.2,69.2,69.07,69.14,205400.0,49.9099,49.9099,49.8162,49.8667,205400.0
2013-09-18 10:50:00,69.15,69.21,69.1,69.2,156900.0,49.8739,49.9172,49.8378,49.9099,156900.0
2013-09-18 11:00:00,69.2,69.23,69.13,69.19,119400.0,49.9099,49.9316,49.8595,49.9027,119400.0
2013-09-18 11:10:00,69.2,69.2,69.12,69.14,152100.0,49.9099,49.9099,49.8522,49.8667,152100.0
2013-09-18 11:20:00,69.14,69.19,69.11,69.18,155600.0,49.8667,49.9027,49.845,49.8955,155600.0
2013-09-18 11:30:00,69.18,69.27,69.13,69.18,176200.0,49.8955,49.9604,49.8595,49.8955,176200.0
2013-09-18 11:40:00,69.18,69.19,69.14,69.15,107100.0,49.8955,49.9027,49.8667,49.8739,107100.0
2013-09-18 11:50:00,69.15,69.16,69.02,69.03,348500.0,49.8739,49.8811,49.7801,49.7873,348500.0
2013-09-18 12:00:00,69.02,69.04,68.91,68.99,228200.0,49.7801,49.7945,49.7008,49.7585,228200.0
2013-09-18 12:10:00,68.99,69.0,68.92,68.97,85000.0,49.7585,49.7657,49.708,49.7441,85000.0
2013-09-18 12:20:00,68.98,69.01,68.96,68.97,94600.0,49.7513,49.7729,49.7368,49.7441,94600.0
2013-09-18 12:30:00,68.98,69.0,68.97,69.0,72900.0,49.7513,49.7657,49.7441,49.7657,72900.0
2013-09-18 12:40:00,69.0,69.06,68.98,69.06,168200.0,49.7657,49.809,49.7513,49.809,168200.0
2013-09-18 12:50:00,69.05,69.22,69.05,69.11,147400.0,49.8018,49.9244,49.8018,49.845,147400.0
2013-09-18 13:00:00,69.11,69.19,69.09,69.12,71700.0,49.845,49.9027,49.8306,49.8522,71700.0
2013-09-18 13:10:00,69.12,69.14,69.03,69.07,188000.0,49.8522,49.8667,49.7873,49.8162,188000.0
2013-09-18 13:20:00,69.07,69.11,69.01,69.07,116500.0,49.8162,49.845,49.7729,49.8162,116500.0
2013-09-18 13:30:00,69.07,69.12,69.06,69.06,73500.0,49.8162,49.8522,49.809,49.809,73500.0
2013-09-18 13:40:00,69.07,69.1,69.03,69.05,116700.0,49.8162,49.8378,49.7873,49.8018,116700.0
2013-09-18 13:50:00,69.05,69.06,68.96,68.98,231900.0,49.8018,49.809,49.7368,49.7513,231900.0
2013-09-18 14:00:00,69.0,69.48,68.99,69.35,842900.0,49.7657,50.1119,49.7585,50.0181,842900.0
2013-09-18 14:10:00,69.38,69.68,69.36,69.58,513000.0,50.0398,50.2561,50.0253,50.184,513000.0
2013-09-18 14:20:00,69.58,69.76,69.55,69.6,255500.0,50.184,50.3138,50.1624,50.1984,255500.0
2013-09-18 14:30:00,69.61,69.61,69.39,69.51,348200.0,50.2057,50.2057,50.047,50.1335,348200.0
2013-09-18 14:40:00,69.51,69.7,69.51,69.65,205000.0,50.1335,50.2706,50.1335,50.2345,205000.0
2013-09-18 14:50:00,69.65,69.79,69.62,69.78,171400.0,50.2345,50.3355,50.2129,50.3283,171400.0
2013-09-18 15:00:00,69.78,69.84,69.75,69.79,177000.0,50.3283,50.3715,50.3066,50.3355,177000.0
2013-09-18 15:10:00,69.8,69.82,69.73,69.78,249800.0,50.3427,50.3571,50.2922,50.3283,249800.0
2013-09-18 15:20:00,69.78,69.83,69.72,69.75,260000.0,50.3283,50.3643,50.285,50.3066,260000.0
2013-09-18 15:30:00,69.74,69.87,69.69,69.86,165600.0,50.2994,50.3932,50.2634,50.386,165600.0
2013-09-18 15:40:00,69.86,69.87,69.72,69.77,229100.0,50.386,50.3932,50.285,50.3211,229100.0
2013-09-18 15:50:00,69.78,69.83,69.61,69.63,796100.0,50.3283,50.3643,50.2057,50.2201,796100.0
2013-09-19 09:30:00,69.69,69.76,69.45,69.6,476100.0,50.2634,50.3138,50.0903,50.1984,476100.0
2013-09-19 09:40:00,69.59,69.66,69.48,69.63,367100.0,50.1912,50.2417,50.1119,50.2201,367100.0
2013-09-19 09:50:00,69.64,69.66,69.51,69.6,328300.0,50.2273,50.2417,50.1335,50.1984,328300.0
2013-09-19 10:00:00,69.59,69.64,69.51,69.53,230300.0,50.1912,50.2273,50.1335,50.148,230300.0
2013-09-19 10:10:00,69.52,69.7,69.51,69.68,198100.0,50.1407,50.2706,50.1335,50.2561,198100.0
2013-09-19 10:20:00,69.69,69.95,69.67,69.9,374100.0,50.2634,50.4509,50.2489,50.4148,374100.0
2013-09-19 10:30:00,69.9,69.97,69.9,69.94,264600.0,50.4148,50.4653,50.4148,50.4437,264600.0
2013-09-19 10:40:00,69.94,69.98,69.89,69.98,252100.0,50.4437,50.4725,50.4076,50.4725,252100.0
2013-09-19 10:50:00,69.98,70.04,69.92,69.94,693400.0,50.4725,50.5158,50.4292,50.4437,693400.0
2013-09-19 11:00:00,69.94,70.0,69.84,69.89,355100.0,50.4437,50.4869,50.3715,50.4076,355100.0
2013-09-19 11:10:00,69.89,69.97,69.85,69.96,144300.0,50.4076,50.4653,50.3787,50.4581,144300.0
2013-09-19 11:20:00,69.97,70.03,69.83,69.84,310700.0,50.4653,50.5086,50.3643,50.3715,310700.0
2013-09-19 11:30:00,69.84,69.87,69.81,69.85,262200.0,50.3715,50.3932,50.3499,50.3787,262200.0
2013-09-19 11:40:00,69.84,69.86,69.82,69.82,223100.0,50.3715,50.386,50.3571,50.3571,223100.0
2013-09-19 11:50:00,69.82,69.89,69.8,69.89,144500.0,50.3571,50.4076,50.3427,50.4076,144500.0
2013-09-19 12:00:00,69.89,69.98,69.87,69.94,89000.0,50.4076,50.4725,50.3932,50.4437,89000.0
2013-09-19 12:10:00,69.94,69.95,69.86,69.86,125800.0,50.4437,50.4509,50.386,50.386,125800.0
2013-09-19 12:20:00,69.86,69.89,69.83,69.85,136300.0,50.386,50.4076,50.3643,50.3787,136300.0
2013-09-19 12:30:00,69.85,69.89,69.83,69.86,104800.0,50.3787,50.4076,50.3643,50.386,104800.0
2013-09-19 12:40:00,69.85,69.88,69.82,69.83,154000.0,50.3787,50.4004,50.3571,50.3643,154000.0
2013-09-19 12:50:00,69.82,69.87,69.82,69.83,120500.0,50.3571,50.3932,50.3571,50.3643,120500.0
2013-09-19 13:00:00,69.82,69.92,69.77,69.77,218200.0,50.3571,50.4292,50.3211,50.3211,218200.0
2013-09-19 13:10:00,69.77,69.87,69.76,69.81,306600.0,50.3211,50.3932,50.3138,50.3499,306600.0
2013-09-19 13:20:00,69.8,69.85,69.79,69.8,189500.0,50.3427,50.3787,50.3355,50.3427,189500.0
2013-09-19 13:30:00,69.8,69.8,69.7,69.74,173900.0,50.3427,50.3427,50.2706,50.2994,173900.0
2013-09-19 13:40:00,69.74,69.76,69.67,69.67,152500.0,50.2994,50.3138,50.2489,50.2489,152500.0
2013-09-19 13:50:00,69.67,69.68,69.63,69.64,203200.0,50.2489,50.2561,50.2201,50.2273,203200.0
2013-09-19 14:00:00,69.63,69.73,69.62,69.73,163200.0,50.2201,50.2922,50.2129,50.2922,163200.0
2013-09-19 14:10:00,69.73,69.77,69.73,69.76,72000.0,50.2922,50.3211,50.2922,50.3138,72000.0
2013-09-19 14:20:00,69.75,69.75,69.64,69.66,108800.0,50.3066,50.3066,50.2273,50.2417,108800.0
2013-09-19 14:30:00,69.66,69.69,69.63,69.69,122600.0,50.2417,50.2634,50.2201,50.2634,122600.0
2013-09-19 14:40:00,69.68,69.7,69.65,69.69,88400.0,50.2561,50.2706,50.2345,50.2634,88400.0
2013-09-19 14:50:00,69.69,69.77,69.68,69.69,142500.0,50.2634,50.3211,50.2561,50.2634,142500.0
2013-09-19 15:00:00,69.7,69.7,69.67,69.67,548000.0,50.2706,50.2706,50.2489,50.2489,548000.0
2013-09-19 15:10:00,69.67,69.7,69.57,69.57,204300.0,50.2489,50.2706,50.1768,50.1768,204300.0
2013-09-19 15:20:00,69.57,69.58,69.47,69.5,435400.0,50.1768,50.184,50.1047,50.1263,435400.0
2013-09-19 15:30:00,69.51,69.54,69.49,69.51,266800.0,50.1335,50.1552,50.1191,50.1335,266800.0
2013-09-19 15:40:00,69.52,69.56,69.46,69.48,315100.0,50.1407,50.1696,50.0975,50.1119,315100.0
2013-09-19 15:50:00,69.48,69.53,69.42,69.46,789400.0,50.1119,50.148,50.0686,50.0975,789400.0
2013-09-20 09:30:00,69.45,69.82,69.45,69.64,3016600.0,50.0903,50.3571,50.0903,50.2273,3016600.0
2013-09-20 09:40:00,69.64,69.69,69.56,69.66,240000.0,50.2273,50.2634,50.1696,50.2417,240000.0
2013-09-20 09:50:00,69.66,69.74,69.54,69.62,250200.0,50.2417,50.2994,50.1552,50.2129,250200.0
2013-09-20 10:00:00,69.62,69.77,69.61,69.76,291500.0,50.2129,50.3211,50.2057,50.3138,291500.0
2013-09-20 10:10:00,69.77,69.84,69.7,69.78,234600.0,50.3211,50.3715,50.2706,50.3283,234600.0
2013-09-20 10:20:00,69.77,69.82,69.63,69.69,193300.0,50.3211,50.3571,50.2201,50.2634,193300.0
2013-09-20 10:30:00,69.7,69.85,69.62,69.82,140300.0,50.2706,50.3787,50.2129,50.3571,140300.0
2013-09-20 10:40:00,69.82,69.89,69.76,69.82,160300.0,50.3571,50.4076,50.3138,50.3571,160300.0
2013-09-20 10:50:00,69.82,69.83,69.69,69.77,149300.0,50.3571,50.3643,50.2634,50.3211,149300.0
2013-09-20 11:00:00,69.77,69.83,69.7,69.73,244700.0,50.3211,50.3643,50.2706,50.2922,244700.0
2013-09-20 11:10:00,69.73,69.78,69.7,69.72,351800.0,50.2922,50.3283,50.2706,50.285,351800.0
2013-09-20 11:20:00,69.72,69.78,69.7,69.78,93300.0,50.285,50.3283,50.2706,50.3283,93300.0
2013-09-20 11:30:00,69.77,69.84,69.7,69.76,169400.0,50.3211,50.3715,50.2706,50.3138,169400.0
2013-09-20 11:40:00,69.76,69.77,69.68,69.73,163300.0,50.3138,50.3211,50.2561,50.2922,163300.0
2013-09-20 11:50:00,69.74,69.8,69.71,69.73,255400.0,50.2994,50.3427,50.2778,50.2922,255400.0
2013-09-20 12:00:00,69.72,69.8,69.69,69.8,138400.0,50.285,50.3427,50.2634,50.3427,138400.0
2013-09-20 12:10:00,69.79,69.8,69.76,69.77,69900.0,50.3355,50.3427,50.3138,50.3211,69900.0
2013-09-20 12:20:00,69.76,69.82,69.71,69.81,158000.0,50.3138,50.3571,50.2778,50.3499,158000.0
2013-09-20 12:30:00,69.81,69.83,69.77,69.8,156300.0,50.3499,50.3643,50.3211,50.3427,156300.0
2013-09-20 12:40:00,69.8,69.81,69.74,69.78,133600.0,50.3427,50.3499,50.2994,50.3283,133600.0
2013-09-20 12:50:00,69.79,69.79,69.66,69.7,216200.0,50.3355,50.3355,50.2417,50.2706,216200.0
2013-09-20 13:00:00,69.7,69.78,69.7,69.78,74900.0,50.2706,50.3283,50.2706,50.3283,74900.0
2013-09-20 13:10:00,69.77,69.78,69.69,69.74,105700.0,50.3211,50.3283,50.2634,50.2994,105700.0
2013-09-20 13:20:00,69.74,69.78,69.65,69.71,184800.0,50.2994,50.3283,50.2345,50.2778,184800.0
2013-09-20 13:30:00,69.72,69.72,69.66,69.68,91000.0,50.285,50.285,50.2417,50.2561,91000.0
2013-09-20 13:40:00,69.67,69.71,69.63,69.69,174400.0,50.2489,50.2778,50.2201,50.2634,174400.0
2013-09-20 13:50:00,69.7,69.73,69.62,69.62,108100.0,50.2706,50.2922,50.2129,50.2129,108100.0
2013-09-20 14:00:00,69.63,69.73,69.62,69.73,169700.0,50.2201,50.2922,50.2129,50.2922,169700.0
2013-09-20 14:10:00,69.73,69.74,69.64,69.66,152700.0,50.2922,50.2994,50.2273,50.2417,152700.0
2013-09-20 14:20:00,69.66,69.76,69.63,69.69,153300.0,50.2417,50.3138,50.2201,50.2634,153300.0
2013-09-20 14:30:00,69.69,69.7,69.59,69.61,119800.0,50.2634,50.2706,50.1912,50.2057,119800.0
2013-09-20 14:40:00,69.61,69.63,69.52,69.59,208900.0,50.2057,50.2201,50.1407,50.1912,208900.0
2013-09-20 14:50:00,69.58,69.63,69.54,69.56,175800.0,50.184,50.2201,50.1552,50.1696,175800.0
2013-09-20 15:00:00,69.55,69.57,69.46,69.47,232700.0,50.1624,50.1768,50.0975,50.1047,232700.0
2013-09-20 15:10:00,69.47,69.51,69.36,69.41,361700.0,50.1047,50.1335,50.0253,50.0614,361700.0
2013-09-20 15:20:00,69.41,69.42,69.22,69.23,378300.0,50.0614,50.0686,49.9244,49.9316,378300.0
2013-09-20 15:30:00,69.23,69.33,69.19,69.26,328800.0,49.9316,50.0037,49.9027,49.9532,328800.0
2013-09-20 15:40:00,69.26,69.29,69.12,69.16,451600.0,49.9532,49.9749,49.8522,49.8811,451600.0
2013-09-20 15:50:00,69.16,69.17,69.01,69.06,1561900.0,49.8811,49.8883,49.7729,49.809,1561900.0
2013-09-23 09:30:00,70.0,70.18,69.8,70.14,1018400.0,50.4869,50.6168,50.3427,50.5879,1018400.0
2013-09-23 09:40:00,70.14,70.23,69.99,70.1,431400.0,50.5879,50.6528,50.4797,50.5591,431400.0
2013-09-23 09:50:00,70.09,70.1,69.91,69.95,352400.0,50.5518,50.5591,50.422,50.4509,352400.0
2013-09-23 10:00:00,69.95,70.06,69.53,69.61,856100.0,50.4509,50.5302,50.148,50.2057,856100.0
2013-09-23 10:10:00,69.61,69.78,69.5,69.78,520400.0,50.2057,50.3283,50.1263,50.3283,520400.0
2013-09-23 10:20:00,69.74,69.85,69.45,69.45,431100.0,50.2994,50.3787,50.0903,50.0903,431100.0
2013-09-23 10:30:00,69.45,69.51,69.36,69.4,337200.0,50.0903,50.1335,50.0253,50.0542,337200.0
2013-09-23 10:40:00,69.4,69.42,69.25,69.26,326500.0,50.0542,50.0686,49.946,49.9532,326500.0
2013-09-23 10:50:00,69.27,69.32,69.05,69.09,288000.0,49.9604,49.9965,49.8018,49.8306,288000.0
2013-09-23 11:00:00,69.09,69.15,68.91,68.93,615900.0,49.8306,49.8739,49.7008,49.7152,615900.0
2013-09-23 11:10:00,68.93,69.19,68.88,69.19,347600.0,49.7152,49.9027,49.6791,49.9027,347600.0
2013-09-23 11:20:00,69.19,69.2,69.05,69.09,215000.0,49.9027,49.9099,49.8018,49.8306,215000.0
2013-09-23 11:30:00,69.09,69.15,69.05,69.13,147300.0,49.8306,49.8739,49.8018,49.8595,147300.0
2013-09-23 11:40:00,69.13,69.18,69.02,69.04,304600.0,49.8595,49.8955,49.7801,49.7945,304600.0
2013-09-23 11:50:00,69.04,69.05,68.97,68.97,139700.0,49.7945,49.8018,49.7441,49.7441,139700.0
2013-09-23 12:00:00,68.97,69.09,68.97,69.09,137300.0,49.7441,49.8306,49.7441,49.8306,137300.0
2013-09-23 12:10:00,69.09,69.17,69.08,69.08,180000.0,49.8306,49.8883,49.8234,49.8234,180000.0
2013-09-23 12:20:00,69.08,69.13,69.05,69.06,80400.0,49.8234,49.8595,49.8018,49.809,80400.0
2013-09-23 12:30:00,69.06,69.09,69.0,69.08,95600.0,49.809,49.8306,49.7657,49.8234,95600.0
2013-09-23 12:40:00,69.08,69.1,69.0,69.08,123800.0,49.8234,49.8378,49.7657,49.8234,123800.0
2013-09-23 12:50:00,69.07,69.14,69.05,69.11,92200.0,49.8162,49.8667,49.8018,49.845,92200.0
2013-09-23 13:00:00,69.11,69.2,69.11,69.15,119300.0,49.845,49.9099,49.845,49.8739,119300.0
2013-09-23 13:10:00,69.16,69.16,69.04,69.07,118500.0,49.8811,49.8811,49.7945,49.8162,118500.0
2013-09-23 13:20:00,69.06,69.12,69.04,69.1,102500.0,49.809,49.8522,49.7945,49.8378,102500.0
2013-09-23 13:30:00,69.09,69.13,69.08,69.09,55700.0,49.8306,49.8595,49.8234,49.8306,55700.0
2013-09-23 13:40:00,69.09,69.12,69.02,69.1,213900.0,49.8306,49.8522,49.7801,49.8378,213900.0
2013-09-23 13:50:00,69.1,69.22,69.07,69.2,137900.0,49.8378,49.9244,49.8162,49.9099,137900.0
2013-09-23 14:00:00,69.19,69.23,69.13,69.15,123800.0,49.9027,49.9316,49.8595,49.8739,123800.0
2013-09-23 14:10:00,69.16,69.16,69.11,69.13,118500.0,49.8811,49.8811,49.845,49.8595,118500.0
2013-09-23 14:20:00,69.13,69.14,69.01,69.04,151500.0,49.8595,49.8667,49.7729,49.7945,151500.0
2013-09-23 14:30:00,69.04,69.1,69.03,69.09,127000.0,49.7945,49.8378,49.7873,49.8306,127000.0
2013-09-23 14:40:00,69.09,69.11,69.05,69.07,96900.0,49.8306,49.845,49.8018,49.8162,96900.0
2013-09-23 14:50:00,69.08,69.17,69.06,69.17,127300.0,49.8234,49.8883,49.809,49.8883,127300.0
2013-09-23 15:00:00,69.17,69.18,69.07,69.14,135200.0,49.8883,49.8955,49.8162,49.8667,135200.0
2013-09-23 15:10:00,69.15,69.16,69.03,69.06,189400.0,49.8739,49.8811,49.7873,49.809,189400.0
2013-09-23 15:20:00,69.06,69.08,69.0,69.02,248500.0,49.809,49.8234,49.7657,49.7801,248500.0
2013-09-23 15:30:00,69.01,69.08,69.01,69.06,227300.0,49.7729,49.8234,49.7729,49.809,227300.0
2013-09-23 15:40:00,69.06,69.1,68.99,69.0,298800.0,49.809,49.8378,49.7585,49.7657,298800.0
2013-09-23 15:50:00,68.99,68.99,68.93,68.99,592400.0,49.7585,49.7585,49.7152,49.7585,592400.0
2013-09-24 09:30:00,68.76,68.87,68.47,68.56,634000.0,49.5926,49.6719,49.3834,49.4483,634000.0
2013-09-24 09:40:00,68.56,68.65,68.44,68.59,317400.0,49.4483,49.5133,49.3618,49.47,317400.0
2013-09-24 09:50:00,68.59,68.6,68.5,68.53,164200.0,49.47,49.4772,49.4051,49.4267,164200.0
2013-09-24 10:00:00,68.54,68.54,68.25,68.26,443800.0,49.4339,49.4339,49.2248,49.232,443800.0
2013-09-24 10:10:00,68.26,68.28,68.17,68.21,284800.0,49.232,49.2464,49.1671,49.1959,284800.0
2013-09-24 10:20:00,68.21,68.49,68.14,68.49,247500.0,49.1959,49.3979,49.1454,49.3979,247500.0
2013-09-24 10:30:00,68.49,68.59,68.41,68.56,248600.0,49.3979,49.47,49.3402,49.4483,248600.0
2013-09-24 10:40:00,68.56,68.61,68.45,68.46,262100.0,49.4483,49.4844,49.369,49.3762,262100.0
2013-09-24 10:50:00,68.47,68.5,68.42,68.48,175000.0,49.3834,49.4051,49.3474,49.3906,175000.0
2013-09-24 11:00:00,68.48,68.62,68.46,68.62,159900.0,49.3906,49.4916,49.3762,49.4916,159900.0
2013-09-24 11:10:00,68.62,68.71,68.62,68.66,167200.0,49.4916,49.5565,49.4916,49.5205,167200.0
2013-09-24 11:20:00,68.65,68.7,68.62,68.67,136700.0,49.5133,49.5493,49.4916,49.5277,136700.0
2013-09-24 11:30:00,68.67,68.72,68.64,68.68,109900.0,49.5277,49.5637,49.506,49.5349,109900.0
2013-09-24 11:40:00,68.69,68.78,68.69,68.78,118800.0,49.5421,49.607,49.5421,49.607,118800.0
2013-09-24 11:50:00,68.78,68.78,68.68,68.7,111000.0,49.607,49.607,49.5349,49.5493,111000.0
2013-09-24 12:00:00,68.71,68.72,68.58,68.63,112800.0,49.5565,49.5637,49.4628,49.4988,112800.0
2013-09-24 12:10:00,68.62,68.65,68.57,68.57,115800.0,49.4916,49.5133,49.4556,49.4556,115800.0
2013-09-24 12:20:00,68.58,68.61,68.54,68.6,86100.0,49.4628,49.4844,49.4339,49.4772,86100.0
2013-09-24 12:30:00,68.6,68.63,68.56,68.6,114900.0,49.4772,49.4988,49.4483,49.4772,114900.0
2013-09-24 12:40:00,68.59,68.63,68.58,68.61,85000.0,49.47,49.4988,49.4628,49.4844,85000.0
2013-09-24 12:50:00,68.6,68.62,68.55,68.56,54600.0,49.4772,49.4916,49.4411,49.4483,54600.0
2013-09-24 13:00:00,68.56,68.6,68.56,68.56,70100.0,49.4483,49.4772,49.4483,49.4483,70100.0
2013-09-24 13:10:00,68.56,68.57,68.48,68.53,101500.0,49.4483,49.4556,49.3906,49.4267,101500.0
2013-09-24 13:20:00,68.53,68.7,68.52,68.69,130700.0,49.4267,49.5493,49.4195,49.5421,130700.0
2013-09-24 13:30:00,68.69,68.86,68.67,68.86,114000.0,49.5421,49.6647,49.5277,49.6647,114000.0
2013-09-24 13:40:00,68.85,68.91,68.8,68.89,140000.0,49.6575,49.7008,49.6214,49.6864,140000.0
2013-09-24 13:50:00,68.88,68.89,68.76,68.77,58200.0,49.6791,49.6864,49.5926,49.5998,58200.0
2013-09-24 14:00:00,68.77,68.79,68.71,68.79,111500.0,49.5998,49.6142,49.5565,49.6142,111500.0
2013-09-24 14:10:00,68.79,68.8,68.76,68.79,56300.0,49.6142,49.6214,49.5926,49.6142,56300.0
2013-09-24 14:20:00,68.78,68.79,68.6,68.62,148000.0,49.607,49.6142,49.4772,49.4916,148000.0
2013-09-24 14:30:00,68.61,68.71,68.61,68.68,91600.0,49.4844,49.5565,49.4844,49.5349,91600.0
2013-09-24 14:40:00,68.68,68.75,68.65,68.66,92800.0,49.5349,49.5854,49.5133,49.5205,92800.0
2013-09-24 14:50:00,68.66,68.69,68.63,68.65,84600.0,49.5205,49.5421,49.4988,49.5133,84600.0
2013-09-24 15:00:00,68.66,68.66,68.58,68.63,168000.0,49.5205,49.5205,49.4628,49.4988,168000.0
2013-09-24 15:10:00,68.63,68.73,68.59,68.73,122300.0,49.4988,49.571,49.47,49.571,122300.0
2013-09-24 15:20:00,68.73,68.79,68.63,68.64,174500.0,49.571,49.6142,49.4988,49.506,174500.0
2013-09-24 15:30:00,68.63,68.64,68.56,68.57,142900.0,49.4988,49.506,49.4483,49.4556,142900.0
2013-09-24 15:40:00,68.57,68.61,68.48,68.48,238300.0,49.4556,49.4844,49.3906,49.3906,238300.0
2013-09-24 15:50:00,68.48,68.59,68.44,68.52,728400.0,49.3906,49.47,49.3618,49.4195,728400.0
2013-09-25 09:30:00,68.44,68.51,68.26,68.46,331300.0,49.3618,49.4123,49.232,49.3762,331300.0
2013-09-25 09:40:00,68.45,68.65,68.26,68.5,241800.0,49.369,49.5133,49.232,49.4051,241800.0
2013-09-25 09:50:00,68.5,68.58,68.45,68.51,200500.0,49.4051,49.4628,49.369,49.4123,200500.0
2013-09-25 10:00:00,68.52,68.74,68.45,68.55,382200.0,49.4195,49.5782,49.369,49.4411,382200.0
2013-09-25 10:10:00,68.56,68.64,68.44,68.55,156800.0,49.4483,49.506,49.3618,49.4411,156800.0
2013-09-25 10:20:00,68.55,68.7,68.51,68.61,164800.0,49.4411,49.5493,49.4123,49.4844,164800.0
2013-09-25 10:30:00,68.61,68.66,68.52,68.64,322200.0,49.4844,49.5205,49.4195,49.506,322200.0
2013-09-25 10:40:00,68.63,68.78,68.61,68.65,224900.0,49.4988,49.607,49.4844,49.5133,224900.0
2013-09-25 10:50:00,68.64,68.71,68.63,68.65,306500.0,49.506,49.5565,49.4988,49.5133,306500.0
2013-09-25 11:00:00,68.65,68.81,68.65,68.74,104400.0,49.5133,49.6287,49.5133,49.5782,104400.0
2013-09-25 11:10:00,68.74,68.96,68.69,68.96,75500.0,49.5782,49.7368,49.5421,49.7368,75500.0
2013-09-25 11:20:00,68.96,69.07,68.95,69.0,275500.0,49.7368,49.8162,49.7296,49.7657,275500.0
2013-09-25 11:30:00,69.01,69.04,68.96,68.98,114300.0,49.7729,49.7945,49.7368,49.7513,114300.0
2013-09-25 11:40:00,68.98,69.0,68.95,68.95,85800.0,49.7513,49.7657,49.7296,49.7296,85800.0
2013-09-25 11:50:00,68.95,69.03,68.93,68.97,154800.0,49.7296,49.7873,49.7152,49.7441,154800.0
2013-09-25 12:00:00,68.96,68.98,68.9,68.92,72100.0,49.7368,49.7513,49.6936,49.708,72100.0
2013-09-25 12:10:00,68.92,69.03,68.91,69.01,57300.0,49.708,49.7873,49.7008,49.7729,57300.0
2013-09-25 12:20:00,69.01,69.02,68.84,68.94,131000.0,49.7729,49.7801,49.6503,49.7224,131000.0
2013-09-25 12:30:00,68.93,68.96,68.91,68.95,34000.0,49.7152,49.7368,49.7008,49.7296,34000.0
2013-09-25 12:40:00,68.95,68.98,68.9,68.98,78200.0,49.7296,49.7513,49.6936,49.7513,78200.0
2013-09-25 12:50:00,68.98,69.01,68.94,69.01,112800.0,49.7513,49.7729,49.7224,49.7729,112800.0
2013-09-25 13:00:00,69.01,69.06,69.01,69.04,71700.0,49.7729,49.809,49.7729,49.7945,71700.0
2013-09-25 13:10:00,69.03,69.06,68.99,68.99,128400.0,49.7873,49.809,49.7585,49.7585,128400.0
2013-09-25 13:20:00,68.99,69.01,68.89,68.92,182200.0,49.7585,49.7729,49.6864,49.708,182200.0
2013-09-25 13:30:00,68.92,68.92,68.8,68.84,105800.0,49.708,49.708,49.6214,49.6503,105800.0
2013-09-25 13:40:00,68.85,68.9,68.78,68.9,82700.0,49.6575,49.6936,49.607,49.6936,82700.0
2013-09-25 13:50:00,68.9,68.93,68.81,68.89,99100.0,49.6936,49.7152,49.6287,49.6864,99100.0
2013-09-25 14:00:00,68.89,68.96,68.85,68.85,97600.0,49.6864,49.7368,49.6575,49.6575,97600.0
2013-09-25 14:10:00,68.85,68.92,68.83,68.9,97700.0,49.6575,49.708,49.6431,49.6936,97700.0
2013-09-25 14:20:00,68.9,68.94,68.86,68.88,94300.0,49.6936,49.7224,49.6647,49.6791,94300.0
2013-09-25 14:30:00,68.88,68.93,68.86,68.89,121000.0,49.6791,49.7152,49.6647,49.6864,121000.0
2013-09-25 14:40:00,68.88,68.93,68.84,68.91,78500.0,49.6791,49.7152,49.6503,49.7008,78500.0
2013-09-25 14:50:00,68.91,68.92,68.81,68.83,85700.0,49.7008,49.708,49.6287,49.6431,85700.0
2013-09-25 15:00:00,68.83,68.85,68.78,68.85,106900.0,49.6431,49.6575,49.607,49.6575,106900.0
2013-09-25 15:10:00,68.85,68.93,68.85,68.92,148100.0,49.6575,49.7152,49.6575,49.708,148100.0
2013-09-25 15:20:00,68.92,68.92,68.8,68.87,140700.0,49.708,49.708,49.6214,49.6719,140700.0
2013-09-25 15:30:00,68.86,68.9,68.82,68.88,140400.0,49.6647,49.6936,49.6359,49.6791,140400.0
2013-09-25 15:40:00,68.88,68.92,68.84,68.89,173800.0,49.6791,49.708,49.6503,49.6864,173800.0
2013-09-25 15:50:00,68.88,68.89,68.75,68.75,666900.0,49.6791,49.6864,49.5854,49.5854,666900.0
2013-09-26 09:30:00,69.08,69.15,68.75,69.04,291400.0,49.8234,49.8739,49.5854,49.7945,291400.0
2013-09-26 09:40:00,69.07,69.15,69.02,69.15,180200.0,49.8162,49.8739,49.7801,49.8739,180200.0
2013-09-26 09:50:00,69.15,69.2,69.14,69.2,147300.0,49.8739,49.9099,49.8667,49.9099,147300.0
2013-09-26 10:00:00,69.2,69.32,69.18,69.29,204800.0,49.9099,49.9965,49.8955,49.9749,204800.0
2013-09-26 10:10:00,69.3,69.3,69.17,69.26,148200.0,49.9821,49.9821,49.8883,49.9532,148200.0
2013-09-26 10:20:00,69.27,69.3,69.21,69.27,124000.0,49.9604,49.9821,49.9172,49.9604,124000.0
2013-09-26 10:30:00,69.26,69.33,69.25,69.33,104900.0,49.9532,50.0037,49.946,50.0037,104900.0
2013-09-26 10:40:00,69.32,69.35,69.06,69.1,223700.0,49.9965,50.0181,49.809,49.8378,223700.0
2013-09-26 10:50:00,69.1,69.1,69.02,69.06,93100.0,49.8378,49.8378,49.7801,49.809,93100.0
2013-09-26 11:00:00,69.07,69.07,68.87,68.89,114400.0,49.8162,49.8162,49.6719,49.6864,114400.0
2013-09-26 11:10:00,68.89,68.95,68.84,68.9,149100.0,49.6864,49.7296,49.6503,49.6936,149100.0
2013-09-26 11:20:00,68.9,69.0,68.88,68.97,78000.0,49.6936,49.7657,49.6791,49.7441,78000.0
2013-09-26 11:30:00,68.97,69.03,68.92,68.94,79100.0,49.7441,49.7873,49.708,49.7224,79100.0
2013-09-26 11:40:00,68.95,69.13,68.95,69.12,80800.0,49.7296,49.8595,49.7296,49.8522,80800.0
2013-09-26 11:50:00,69.11,69.12,69.05,69.11,66000.0,49.845,49.8522,49.8018,49.845,66000.0
2013-09-26 12:00:00,69.11,69.12,69.04,69.09,57300.0,49.845,49.8522,49.7945,49.8306,57300.0
2013-09-26 12:10:00,69.08,69.08,68.97,68.99,63500.0,49.8234,49.8234,49.7441,49.7585,63500.0
2013-09-26 12:20:00,69.0,69.12,69.0,69.12,73900.0,49.7657,49.8522,49.7657,49.8522,73900.0
2013-09-26 12:30:00,69.12,69.17,69.09,69.12,69900.0,49.8522,49.8883,49.8306,49.8522,69900.0
2013-09-26 12:40:00,69.12,69.14,69.07,69.07,23300.0,49.8522,49.8667,49.8162,49.8162,23300.0
2013-09-26 12:50:00,69.06,69.07,69.01,69.06,48400.0,49.809,49.8162,49.7729,49.809,48400.0
2013-09-26 13:00:00,69.06,69.11,69.05,69.09,36400.0,49.809,49.845,49.8018,49.8306,36400.0
2013-09-26 13:10:00,69.09,69.18,69.09,69.13,65200.0,49.8306,49.8955,49.8306,49.8595,65200.0
2013-09-26 13:20:00,69.12,69.16,69.1,69.16,58400.0,49.8522,49.8811,49.8378,49.8811,58400.0
2013-09-26 13:30:00,69.16,69.16,69.01,69.03,58200.0,49.8811,49.8811,49.7729,49.7873,58200.0
2013-09-26 13:40:00,69.03,69.05,68.95,69.0,72100.0,49.7873,49.8018,49.7296,49.7657,72100.0
2013-09-26 13:50:00,69.0,69.08,68.97,69.05,67000.0,49.7657,49.8234,49.7441,49.8018,67000.0
2013-09-26 14:00:00,69.04,69.04,68.84,68.92,75100.0,49.7945,49.7945,49.6503,49.708,75100.0
2013-09-26 14:10:00,68.93,68.96,68.88,68.95,54300.0,49.7152,49.7368,49.6791,49.7296,54300.0
2013-09-26 14:20:00,68.95,68.96,68.87,68.88,97000.0,49.7296,49.7368,49.6719,49.6791,97000.0
2013-09-26 14:30:00,68.88,68.88,68.78,68.85,81200.0,49.6791,49.6791,49.607,49.6575,81200.0
2013-09-26 14:40:00,68.84,68.84,68.73,68.75,116600.0,49.6503,49.6503,49.571,49.5854,116600.0
2013-09-26 14:50:00,68.75,68.79,68.73,68.78,79400.0,49.5854,49.6142,49.571,49.607,79400.0
2013-09-26 15:00:00,68.77,68.8,68.75,68.8,72000.0,49.5998,49.6214,49.5854,49.6214,72000.0
2013-09-26 15:10:00,68.8,68.8,68.7,68.75,98900.0,49.6214,49.6214,49.5493,49.5854,98900.0
2013-09-26 15:20:00,68.75,68.81,68.73,68.75,117100.0,49.5854,49.6287,49.571,49.5854,117100.0
2013-09-26 15:30:00,68.75,68.81,68.74,68.8,131600.0,49.5854,49.6287,49.5782,49.6214,131600.0
2013-09-26 15:40:00,68.79,68.85,68.79,68.84,136400.0,49.6142,49.6575,49.6142,49.6503,136400.0
2013-09-26 15:50:00,68.84,68.89,68.79,68.87,372900.0,49.6503,49.6864,49.6142,49.6719,372900.0
2013-09-27 09:30:00,68.17,68.28,67.5,67.78,991600.0,49.1671,49.2464,48.6838,48.8858,991600.0
2013-09-27 09:40:00,67.78,67.8,67.55,67.73,490300.0,48.8858,48.9002,48.7199,48.8497,490300.0
2013-09-27 09:50:00,67.73,67.79,67.63,67.72,664200.0,48.8497,48.893,48.7776,48.8425,664200.0
2013-09-27 10:00:00,67.71,67.83,67.64,67.7,283700.0,48.8353,48.9218,48.7848,48.8281,283700.0
2013-09-27 10:10:00,67.69,67.82,67.63,67.76,226600.0,48.8209,48.9146,48.7776,48.8714,226600.0
2013-09-27 10:20:00,67.76,67.81,67.65,67.65,243000.0,48.8714,48.9074,48.792,48.792,243000.0
2013-09-27 10:30:00,67.66,67.75,67.64,67.64,363900.0,48.7992,48.8641,48.7848,48.7848,363900.0
2013-09-27 10:40:00,67.64,67.65,67.25,67.25,479500.0,48.7848,48.792,48.5035,48.5035,479500.0
2013-09-27 10:50:00,67.26,67.53,67.25,67.48,256700.0,48.5107,48.7055,48.5035,48.6694,256700.0
2013-09-27 11:00:00,67.47,67.54,67.33,67.44,210200.0,48.6622,48.7127,48.5612,48.6406,210200.0
2013-09-27 11:10:00,67.44,67.54,67.39,67.49,265100.0,48.6406,48.7127,48.6045,48.6766,265100.0
2013-09-27 11:20:00,67.48,67.61,67.45,67.58,227400.0,48.6694,48.7632,48.6478,48.7415,227400.0
2013-09-27 11:30:00,67.57,67.63,67.5,67.58,226800.0,48.7343,48.7776,48.6838,48.7415,226800.0
2013-09-27 11:40:00,67.58,67.66,67.51,67.52,166700.0,48.7415,48.7992,48.691,48.6983,166700.0
2013-09-27 11:50:00,67.51,67.58,67.5,67.57,135200.0,48.691,48.7415,48.6838,48.7343,135200.0
2013-09-27 12:00:00,67.56,67.6,67.52,67.53,50500.0,48.7271,48.756,48.6983,48.7055,50500.0
2013-09-27 12:10:00,67.53,67.54,67.36,67.42,198300.0,48.7055,48.7127,48.5829,48.6261,198300.0
2013-09-27 12:20:00,67.44,67.47,67.34,67.38,296900.0,48.6406,48.6622,48.5684,48.5973,296900.0
2013-09-27 12:30:00,67.38,67.45,67.35,67.36,132900.0,48.5973,48.6478,48.5756,48.5829,132900.0
2013-09-27 12:40:00,67.37,67.41,67.33,67.39,92400.0,48.5901,48.6189,48.5612,48.6045,92400.0
2013-09-27 12:50:00,67.39,67.46,67.38,67.46,43500.0,48.6045,48.655,48.5973,48.655,43500.0
2013-09-27 13:00:00,67.46,67.47,67.4,67.44,79000.0,48.655,48.6622,48.6117,48.6406,79000.0
2013-09-27 13:10:00,67.45,67.5,67.41,67.47,83300.0,48.6478,48.6838,48.6189,48.6622,83300.0
2013-09-27 13:20:00,67.46,67.47,67.4,67.42,63700.0,48.655,48.6622,48.6117,48.6261,63700.0
2013-09-27 13:30:00,67.42,67.49,67.41,67.46,105300.0,48.6261,48.6766,48.6189,48.655,105300.0
2013-09-27 13:40:00,67.46,67.5,67.44,67.46,79800.0,48.655,48.6838,48.6406,48.655,79800.0
2013-09-27 13:50:00,67.46,67.46,67.34,67.35,73700.0,48.655,48.655,48.5684,48.5756,73700.0
2013-09-27 14:00:00,67.35,67.37,67.27,67.27,118400.0,48.5756,48.5901,48.5179,48.5179,118400.0
2013-09-27 14:10:00,67.27,67.28,67.17,67.18,165100.0,48.5179,48.5252,48.4458,48.453,165100.0
2013-09-27 14:20:00,67.18,67.22,67.16,67.19,192000.0,48.453,48.4819,48.4386,48.4602,192000.0
2013-09-27 14:30:00,67.19,67.26,67.08,67.24,310000.0,48.4602,48.5107,48.3809,48.4963,310000.0
2013-09-27 14:40:00,67.24,67.26,67.18,67.21,141100.0,48.4963,48.5107,48.453,48.4747,141100.0
2013-09-27 14:50:00,67.2,67.3,67.17,67.26,137000.0,48.4675,48.5396,48.4458,48.5107,137000.0
2013-09-27 15:00:00,67.26,67.27,67.17,67.18,102400.0,48.5107,48.5179,48.4458,48.453,102400.0
2013-09-27 15:10:00,67.17,67.28,67.17,67.28,130700.0,48.4458,48.5252,48.4458,48.5252,130700.0
2013-09-27 15:20:00,67.28,67.34,67.27,67.33,142600.0,48.5252,48.5684,48.5179,48.5612,142600.0
2013-09-27 15:30:00,67.33,67.38,67.27,67.36,194500.0,48.5612,48.5973,48.5179,48.5829,194500.0
2013-09-27 15:40:00,67.36,67.37,67.27,67.27,308500.0,48.5829,48.5901,48.5179,48.5179,308500.0
2013-09-27 15:50:00,67.28,67.45,67.28,67.37,695400.0,48.5252,48.6478,48.5252,48.5901,695400.0
2013-09-30 09:30:00,66.94,67.01,66.55,66.97,512000.0,48.2799,48.3304,47.9987,48.3016,512000.0
2013-09-30 09:40:00,66.94,67.21,66.94,67.01,212300.0,48.2799,48.4747,48.2799,48.3304,212300.0
2013-09-30 09:50:00,67.02,67.3,66.92,67.28,434100.0,48.3376,48.5396,48.2655,48.5252,434100.0
2013-09-30 10:00:00,67.27,67.35,67.26,67.28,219700.0,48.5179,48.5756,48.5107,48.5252,219700.0
2013-09-30 10:10:00,67.29,67.39,67.28,67.38,197700.0,48.5324,48.6045,48.5252,48.5973,197700.0
2013-09-30 10:20:00,67.38,67.54,67.38,67.54,238600.0,48.5973,48.7127,48.5973,48.7127,238600.0
2013-09-30 10:30:00,67.55,67.56,67.45,67.48,210900.0,48.7199,48.7271,48.6478,48.6694,210900.0
2013-09-30 10:40:00,67.47,67.57,67.45,67.57,202200.0,48.6622,48.7343,48.6478,48.7343,202200.0
2013-09-30 10:50:00,67.57,67.59,67.44,67.47,181500.0,48.7343,48.7487,48.6406,48.6622,181500.0
2013-09-30 11:00:00,67.47,67.5,67.38,67.38,111900.0,48.6622,48.6838,48.5973,48.5973,111900.0
2013-09-30 11:10:00,67.39,67.4,67.24,67.3,168200.0,48.6045,48.6117,48.4963,48.5396,168200.0
2013-09-30 11:20:00,67.31,67.38,67.27,67.36,60100.0,48.5468,48.5973,48.5179,48.5829,60100.0
2013-09-30 11:30:00,67.36,67.44,67.33,67.34,91600.0,48.5829,48.6406,48.5612,48.5684,91600.0
2013-09-30 11:40:00,67.34,67.44,67.34,67.38,90100.0,48.5684,48.6406,48.5684,48.5973,90100.0
2013-09-30 11:50:00,67.37,67.42,67.34,67.39,55700.0,48.5901,48.6261,48.5684,48.6045,55700.0
2013-09-30 12:00:00,67.39,67.39,67.26,67.28,80200.0,48.6045,48.6045,48.5107,48.5252,80200.0
2013-09-30 12:10:00,67.27,67.29,67.19,67.27,104200.0,48.5179,48.5324,48.4602,48.5179,104200.0
2013-09-30 12:20:00,67.27,67.3,67.23,67.29,48400.0,48.5179,48.5396,48.4891,48.5324,48400.0
2013-09-30 12:30:00,67.3,67.34,67.28,67.31,47900.0,48.5396,48.5684,48.5252,48.5468,47900.0
2013-09-30 12:40:00,67.31,67.38,67.29,67.36,70900.0,48.5468,48.5973,48.5324,48.5829,70900.0
2013-09-30 12:50:00,67.37,67.37,67.27,67.28,62200.0,48.5901,48.5901,48.5179,48.5252,62200.0
2013-09-30 13:00:00,67.28,67.35,67.27,67.28,80000.0,48.5252,48.5756,48.5179,48.5252,80000.0
2013-09-30 13:10:00,67.29,67.39,67.25,67.37,76900.0,48.5324,48.6045,48.5035,48.5901,76900.0
2013-09-30 13:20:00,67.37,67.38,67.25,67.3,106900.0,48.5901,48.5973,48.5035,48.5396,106900.0
2013-09-30 13:30:00,67.3,67.39,67.29,67.31,84700.0,48.5396,48.6045,48.5324,48.5468,84700.0
2013-09-30 13:40:00,67.31,67.37,67.3,67.31,77900.0,48.5468,48.5901,48.5396,48.5468,77900.0
2013-09-30 13:50:00,67.31,67.34,67.14,67.2,132900.0,48.5468,48.5684,48.4242,48.4675,132900.0
2013-09-30 14:00:00,67.2,67.25,67.16,67.25,101300.0,48.4675,48.5035,48.4386,48.5035,101300.0
2013-09-30 14:10:00,67.25,67.27,67.2,67.25,88000.0,48.5035,48.5179,48.4675,48.5035,88000.0
2013-09-30 14:20:00,67.24,67.25,67.19,67.22,95400.0,48.4963,48.5035,48.4602,48.4819,95400.0
2013-09-30 14:30:00,67.22,67.37,67.22,67.37,116400.0,48.4819,48.5901,48.4819,48.5901,116400.0
2013-09-30 14:40:00,67.37,67.37,67.28,67.35,84100.0,48.5901,48.5901,48.5252,48.5756,84100.0
2013-09-30 14:50:00,67.35,67.36,67.23,67.25,75700.0,48.5756,48.5829,48.4891,48.5035,75700.0
2013-09-30 15:00:00,67.25,67.25,67.17,67.19,155200.0,48.5035,48.5035,48.4458,48.4602,155200.0
2013-09-30 15:10:00,67.19,67.19,67.11,67.14,215400.0,48.4602,48.4602,48.4025,48.4242,215400.0
2013-09-30 15:20:00,67.13,67.21,67.12,67.2,148600.0,48.417,48.4747,48.4098,48.4675,148600.0
2013-09-30 15:30:00,67.2,67.22,67.1,67.13,199400.0,48.4675,48.4819,48.3953,48.417,199400.0
2013-09-30 15:40:00,67.12,67.18,67.06,67.16,338900.0,48.4098,48.453,48.3665,48.4386,338900.0
2013-09-30 15:50:00,67.16,67.37,67.15,67.35,893600.0,48.4386,48.5901,48.4314,48.5756,893600.0
2013-10-01 09:30:00,67.4,67.7,67.26,67.61,335500.0,48.6117,48.8281,48.5107,48.7632,335500.0
2013-10-01 09:40:00,67.61,67.68,67.49,67.57,140600.0,48.7632,48.8137,48.6766,48.7343,140600.0
2013-10-01 09:50:00,67.57,67.59,67.37,67.47,136700.0,48.7343,48.7487,48.5901,48.6622,136700.0
2013-10-01 10:00:00,67.47,67.59,67.46,67.54,126400.0,48.6622,48.7487,48.655,48.7127,126400.0
2013-10-01 10:10:00,67.53,67.57,67.36,67.56,188900.0,48.7055,48.7343,48.5829,48.7271,188900.0
2013-10-01 10:20:00,67.57,67.67,67.56,67.6,155900.0,48.7343,48.8064,48.7271,48.756,155900.0
2013-10-01 10:30:00,67.6,67.72,67.6,67.68,147800.0,48.756,48.8425,48.756,48.8137,147800.0
2013-10-01 10:40:00,67.68,67.75,67.64,67.64,160800.0,48.8137,48.8641,48.7848,48.7848,160800.0
2013-10-01 10:50:00,67.64,67.86,67.63,67.84,164700.0,48.7848,48.9435,48.7776,48.9291,164700.0
2013-10-01 11:00:00,67.84,67.88,67.78,67.79,172800.0,48.9291,48.9579,48.8858,48.893,172800.0
2013-10-01 11:10:00,67.78,67.8,67.69,67.7,81700.0,48.8858,48.9002,48.8209,48.8281,81700.0
2013-10-01 11:20:00,67.71,67.74,67.68,67.69,67900.0,48.8353,48.8569,48.8137,48.8209,67900.0
2013-10-01 11:30:00,67.69,67.7,67.61,67.61,164100.0,48.8209,48.8281,48.7632,48.7632,164100.0
2013-10-01 11:40:00,67.61,67.68,67.59,67.61,120600.0,48.7632,48.8137,48.7487,48.7632,120600.0
2013-10-01 11:50:00,67.61,67.68,67.58,67.58,112900.0,48.7632,48.8137,48.7415,48.7415,112900.0
2013-10-01 12:00:00,67.58,67.63,67.57,67.57,125400.0,48.7415,48.7776,48.7343,48.7343,125400.0
2013-10-01 12:10:00,67.57,67.58,67.41,67.43,238300.0,48.7343,48.7415,48.6189,48.6333,238300.0
2013-10-01 12:20:00,67.42,67.48,67.35,67.43,303200.0,48.6261,48.6694,48.5756,48.6333,303200.0
2013-10-01 12:30:00,67.43,67.45,67.35,67.36,137400.0,48.6333,48.6478,48.5756,48.5829,137400.0
2013-10-01 12:40:00,67.35,67.43,67.35,67.39,94100.0,48.5756,48.6333,48.5756,48.6045,94100.0
2013-10-01 12:50:00,67.39,67.44,67.36,67.4,65500.0,48.6045,48.6406,48.5829,48.6117,65500.0
2013-10-01 13:00:00,67.39,67.45,67.36,67.44,70900.0,48.6045,48.6478,48.5829,48.6406,70900.0
2013-10-01 13:10:00,67.45,67.45,67.38,67.4,126100.0,48.6478,48.6478,48.5973,48.6117,126100.0
2013-10-01 13:20:00,67.39,67.42,67.31,67.39,102700.0,48.6045,48.6261,48.5468,48.6045,102700.0
2013-10-01 13:30:00,67.4,67.42,67.35,67.36,57000.0,48.6117,48.6261,48.5756,48.5829,57000.0
2013-10-01 13:40:00,67.36,67.37,67.29,67.29,92800.0,48.5829,48.5901,48.5324,48.5324,92800.0
2013-10-01 13:50:00,67.3,67.36,67.3,67.3,81500.0,48.5396,48.5829,48.5396,48.5396,81500.0
2013-10-01 14:00:00,67.3,67.33,67.26,67.31,85000.0,48.5396,48.5612,48.5107,48.5468,85000.0
2013-10-01 14:10:00,67.31,67.36,67.3,67.33,81800.0,48.5468,48.5829,48.5396,48.5612,81800.0
2013-10-01 14:20:00,67.33,67.37,67.18,67.19,119100.0,48.5612,48.5901,48.453,48.4602,119100.0
2013-10-01 14:30:00,67.19,67.3,67.17,67.28,132900.0,48.4602,48.5396,48.4458,48.5252,132900.0
2013-10-01 14:40:00,67.28,67.31,67.25,67.29,89200.0,48.5252,48.5468,48.5035,48.5324,89200.0
2013-10-01 14:50:00,67.3,67.4,67.29,67.34,280100.0,48.5396,48.6117,48.5324,48.5684,280100.0
2013-10-01 15:00:00,67.35,67.36,67.2,67.27,135300.0,48.5756,48.5829,48.4675,48.5179,135300.0
2013-10-01 15:10:00,67.28,67.32,67.23,67.28,143100.0,48.5252,48.554,48.4891,48.5252,143100.0
2013-10-01 15:20:00,67.28,67.31,67.18,67.3,113000.0,48.5252,48.5468,48.453,48.5396,113000.0
2013-10-01 15:30:00,67.31,67.42,67.3,67.32,186700.0,48.5468,48.6261,48.5396,48.554,186700.0
2013-10-01 15:40:00,67.32,67.35,67.27,67.35,154800.0,48.554,48.5756,48.5179,48.5756,154800.0
2013-10-01 15:50:00,67.35,67.54,67.34,67.54,768700.0,48.5756,48.7127,48.5684,48.7127,768700.0
2013-10-02 09:30:00,67.03,67.37,67.02,67.14,312300.0,48.3448,48.5901,48.3376,48.4242,312300.0
2013-10-02 09:40:00,67.14,67.23,67.11,67.19,152000.0,48.4242,48.4891,48.4025,48.4602,152000.0
2013-10-02 09:50:00,67.19,67.31,67.11,67.19,201700.0,48.4602,48.5468,48.4025,48.4602,201700.0
2013-10-02 10:00:00,67.18,67.24,67.05,67.06,177700.0,48.453,48.4963,48.3593,48.3665,177700.0
2013-10-02 10:10:00,67.06,67.11,66.95,67.11,178000.0,48.3665,48.4025,48.2871,48.4025,178000.0
2013-10-02 10:20:00,67.1,67.12,67.0,67.08,173300.0,48.3953,48.4098,48.3232,48.3809,173300.0
2013-10-02 10:30:00,67.09,67.15,67.02,67.14,142100.0,48.3881,48.4314,48.3376,48.4242,142100.0
2013-10-02 10:40:00,67.14,67.14,67.02,67.11,142700.0,48.4242,48.4242,48.3376,48.4025,142700.0
2013-10-02 10:50:00,67.12,67.28,67.11,67.23,128800.0,48.4098,48.5252,48.4025,48.4891,128800.0
2013-10-02 11:00:00,67.23,67.24,67.13,67.15,71800.0,48.4891,48.4963,48.417,48.4314,71800.0
2013-10-02 11:10:00,67.15,67.3,67.13,67.28,105500.0,48.4314,48.5396,48.417,48.5252,105500.0
2013-10-02 11:20:00,67.27,67.28,67.17,67.23,147000.0,48.5179,48.5252,48.4458,48.4891,147000.0
2013-10-02 11:30:00,67.22,67.28,67.17,67.2,121200.0,48.4819,48.5252,48.4458,48.4675,121200.0
2013-10-02 11:40:00,67.2,67.34,67.19,67.34,93300.0,48.4675,48.5684,48.4602,48.5684,93300.0
2013-10-02 11:50:00,67.34,67.42,67.33,67.4,189200.0,48.5684,48.6261,48.5612,48.6117,189200.0
2013-10-02 12:00:00,67.4,67.47,67.39,67.45,132800.0,48.6117,48.6622,48.6045,48.6478,132800.0
2013-10-02 12:10:00,67.45,67.55,67.44,67.47,165100.0,48.6478,48.7199,48.6406,48.6622,165100.0
2013-10-02 12:20:00,67.47,67.51,67.4,67.42,77300.0,48.6622,48.691,48.6117,48.6261,77300.0
2013-10-02 12:30:00,67.42,67.5,67.41,67.46,161100.0,48.6261,48.6838,48.6189,48.655,161100.0
2013-10-02 12:40:00,67.46,67.46,67.31,67.31,142300.0,48.655,48.655,48.5468,48.5468,142300.0
2013-10-02 12:50:00,67.31,67.35,67.27,67.34,159500.0,48.5468,48.5756,48.5179,48.5684,159500.0
2013-10-02 13:00:00,67.35,67.39,67.33,67.37,67200.0,48.5756,48.6045,48.5612,48.5901,67200.0
2013-10-02 13:10:00,67.38,67.42,67.35,67.37,39600.0,48.5973,48.6261,48.5756,48.5901,39600.0
2013-10-02 13:20:00,67.37,67.51,67.35,67.5,83900.0,48.5901,48.691,48.5756,48.6838,83900.0
2013-10-02 13:30:00,67.49,67.5,67.43,67.49,67500.0,48.6766,48.6838,48.6333,48.6766,67500.0
2013-10-02 13:40:00,67.5,67.5,67.44,67.47,56400.0,48.6838,48.6838,48.6406,48.6622,56400.0
2013-10-02 13:50:00,67.47,67.47,67.42,67.42,54900.0,48.6622,48.6622,48.6261,48.6261,54900.0
2013-10-02 14:00:00,67.43,67.47,67.38,67.45,87900.0,48.6333,48.6622,48.5973,48.6478,87900.0
2013-10-02 14:10:00,67.45,67.49,67.41,67.49,82800.0,48.6478,48.6766,48.6189,48.6766,82800.0
2013-10-02 14:20:00,67.48,67.53,67.43,67.44,116300.0,48.6694,48.7055,48.6333,48.6406,116300.0
2013-10-02 14:30:00,67.44,67.47,67.38,67.38,97700.0,48.6406,48.6622,48.5973,48.5973,97700.0
2013-10-02 14:40:00,67.38,67.42,67.34,67.4,51100.0,48.5973,48.6261,48.5684,48.6117,51100.0
2013-10-02 14:50:00,67.4,67.48,67.38,67.44,90400.0,48.6117,48.6694,48.5973,48.6406,90400.0
2013-10-02 15:00:00,67.43,67.49,67.36,67.48,62300.0,48.6333,48.6766,48.5829,48.6694,62300.0
2013-10-02 15:10:00,67.48,67.51,67.47,67.5,77200.0,48.6694,48.691,48.6622,48.6838,77200.0
2013-10-02 15:20:00,67.5,67.53,67.43,67.52,134700.0,48.6838,48.7055,48.6333,48.6983,134700.0
2013-10-02 15:30:00,67.52,67.63,67.5,67.58,171600.0,48.6983,48.7776,48.6838,48.7415,171600.0
2013-10-02 15:40:00,67.58,67.6,67.44,67.5,191600.0,48.7415,48.756,48.6406,48.6838,191600.0
2013-10-02 15:50:00,67.5,67.74,67.5,67.68,485200.0,48.6838,48.8569,48.6838,48.8137,485200.0
2013-10-03 09:30:00,67.72,67.72,67.5,67.53,289300.0,48.8425,48.8425,48.6838,48.7055,289300.0
2013-10-03 09:40:00,67.52,67.59,67.3,67.31,217500.0,48.6983,48.7487,48.5396,48.5468,217500.0
2013-10-03 09:50:00,67.33,67.4,67.28,67.37,226800.0,48.5612,48.6117,48.5252,48.5901,226800.0
2013-10-03 10:00:00,67.36,67.38,67.14,67.22,116200.0,48.5829,48.5973,48.4242,48.4819,116200.0
2013-10-03 10:10:00,67.22,67.23,67.11,67.19,98100.0,48.4819,48.4891,48.4025,48.4602,98100.0
2013-10-03 10:20:00,67.19,67.2,67.0,67.05,134600.0,48.4602,48.4675,48.3232,48.3593,134600.0
2013-10-03 10:30:00,67.06,67.24,66.97,67.15,229900.0,48.3665,48.4963,48.3016,48.4314,229900.0
2013-10-03 10:40:00,67.15,67.16,67.05,67.14,206100.0,48.4314,48.4386,48.3593,48.4242,206100.0
2013-10-03 10:50:00,67.14,67.22,67.1,67.15,173200.0,48.4242,48.4819,48.3953,48.4314,173200.0
2013-10-03 11:00:00,67.15,67.15,67.06,67.09,151600.0,48.4314,48.4314,48.3665,48.3881,151600.0
2013-10-03 11:10:00,67.1,67.1,66.97,66.98,91300.0,48.3953,48.3953,48.3016,48.3088,91300.0
2013-10-03 11:20:00,66.98,67.09,66.98,66.99,89400.0,48.3088,48.3881,48.3088,48.316,89400.0
2013-10-03 11:30:00,66.98,67.1,66.93,67.0,128100.0,48.3088,48.3953,48.2727,48.3232,128100.0
2013-10-03 11:40:00,66.99,66.99,66.73,66.81,212200.0,48.316,48.316,48.1285,48.1862,212200.0
2013-10-03 11:50:00,66.81,66.9,66.71,66.79,159800.0,48.1862,48.2511,48.114,48.1717,159800.0
2013-10-03 12:00:00,66.79,66.87,66.7,66.86,125600.0,48.1717,48.2294,48.1068,48.2222,125600.0
2013-10-03 12:10:00,66.86,66.88,66.75,66.78,126800.0,48.2222,48.2367,48.1429,48.1645,126800.0
2013-10-03 12:20:00,66.79,66.89,66.73,66.88,88300.0,48.1717,48.2439,48.1285,48.2367,88300.0
2013-10-03 12:30:00,66.89,66.98,66.84,66.84,141500.0,48.2439,48.3088,48.2078,48.2078,141500.0
2013-10-03 12:40:00,66.85,67.0,66.82,66.98,135200.0,48.215,48.3232,48.1934,48.3088,135200.0
2013-10-03 12:50:00,66.98,67.06,66.92,67.05,160300.0,48.3088,48.3665,48.2655,48.3593,160300.0
2013-10-03 13:00:00,67.05,67.09,66.99,67.04,74100.0,48.3593,48.3881,48.316,48.3521,74100.0
2013-10-03 13:10:00,67.06,67.09,66.97,67.03,75700.0,48.3665,48.3881,48.3016,48.3448,75700.0
2013-10-03 13:20:00,67.04,67.17,66.99,67.17,74400.0,48.3521,48.4458,48.316,48.4458,74400.0
2013-10-03 13:30:00,67.18,67.25,67.17,67.19,136400.0,48.453,48.5035,48.4458,48.4602,136400.0
2013-10-03 13:40:00,67.19,67.28,67.16,67.17,71700.0,48.4602,48.5252,48.4386,48.4458,71700.0
2013-10-03 13:50:00,67.17,67.28,67.11,67.25,85900.0,48.4458,48.5252,48.4025,48.5035,85900.0
2013-10-03 14:00:00,67.25,67.34,67.22,67.34,129700.0,48.5035,48.5684,48.4819,48.5684,129700.0
2013-10-03 14:10:00,67.34,67.37,67.26,67.26,79600.0,48.5684,48.5901,48.5107,48.5107,79600.0
2013-10-03 14:20:00,67.27,67.27,67.0,67.24,203100.0,48.5179,48.5179,48.3232,48.4963,203100.0
2013-10-03 14:30:00,67.25,67.28,67.15,67.19,88100.0,48.5035,48.5252,48.4314,48.4602,88100.0
2013-10-03 14:40:00,67.19,67.28,67.18,67.22,80800.0,48.4602,48.5252,48.453,48.4819,80800.0
2013-10-03 14:50:00,67.21,67.31,67.13,67.13,93300.0,48.4747,48.5468,48.417,48.417,93300.0
2013-10-03 15:00:00,67.13,67.19,67.09,67.17,93500.0,48.417,48.4602,48.3881,48.4458,93500.0
2013-10-03 15:10:00,67.16,67.2,67.07,67.12,118700.0,48.4386,48.4675,48.3737,48.4098,118700.0
2013-10-03 15:20:00,67.12,67.23,67.11,67.23,106900.0,48.4098,48.4891,48.4025,48.4891,106900.0
2013-10-03 15:30:00,67.23,67.24,67.17,67.22,115100.0,48.4891,48.4963,48.4458,48.4819,115100.0
2013-10-03 15:40:00,67.21,67.26,67.13,67.14,165100.0,48.4747,48.5107,48.417,48.4242,165100.0
2013-10-03 15:50:00,67.14,67.23,67.03,67.11,346700.0,48.4242,48.4891,48.3448,48.4025,346700.0
2013-10-04 09:30:00,67.25,67.4,67.13,67.39,317600.0,48.5035,48.6117,48.417,48.6045,317600.0
2013-10-04 09:40:00,67.39,67.59,67.29,67.57,252400.0,48.6045,48.7487,48.5324,48.7343,252400.0
2013-10-04 09:50:00,67.57,67.69,67.56,67.65,218000.0,48.7343,48.8209,48.7271,48.792,218000.0
2013-10-04 10:00:00,67.66,68.05,67.64,67.91,481300.0,48.7992,49.0805,48.7848,48.9795,481300.0
2013-10-04 10:10:00,67.9,68.02,67.89,67.97,123900.0,48.9723,49.0589,48.9651,49.0228,123900.0
2013-10-04 10:20:00,67.98,68.09,67.98,68.01,165200.0,49.03,49.1094,49.03,49.0517,165200.0
2013-10-04 10:30:00,68.0,68.19,67.99,68.05,226600.0,49.0445,49.1815,49.0372,49.0805,226600.0
2013-10-04 10:40:00,68.05,68.09,67.98,68.0,164500.0,49.0805,49.1094,49.03,49.0445,164500.0
2013-10-04 10:50:00,67.99,68.0,67.91,67.97,111200.0,49.0372,49.0445,48.9795,49.0228,111200.0
2013-10-04 11:00:00,67.98,68.02,67.92,68.0,297000.0,49.03,49.0589,48.9868,49.0445,297000.0
2013-10-04 11:10:00,67.99,68.02,67.91,67.92,216100.0,49.0372,49.0589,48.9795,48.9868,216100.0
2013-10-04 11:20:00,67.92,68.02,67.85,67.85,155900.0,48.9868,49.0589,48.9363,48.9363,155900.0
2013-10-04 11:30:00,67.86,67.88,67.78,67.81,97900.0,48.9435,48.9579,48.8858,48.9074,97900.0
2013-10-04 11:40:00,67.81,67.83,67.73,67.73,79300.0,48.9074,48.9218,48.8497,48.8497,79300.0
2013-10-04 11:50:00,67.73,67.87,67.73,67.84,78400.0,48.8497,48.9507,48.8497,48.9291,78400.0
2013-10-04 12:00:00,67.84,67.84,67.7,67.74,129200.0,48.9291,48.9291,48.8281,48.8569,129200.0
2013-10-04 12:10:00,67.75,67.91,67.73,67.89,217300.0,48.8641,48.9795,48.8497,48.9651,217300.0
2013-10-04 12:20:00,67.89,67.99,67.89,67.95,182400.0,48.9651,49.0372,48.9651,49.0084,182400.0
2013-10-04 12:30:00,67.95,67.96,67.91,67.95,153100.0,49.0084,49.0156,48.9795,49.0084,153100.0
2013-10-04 12:40:00,67.95,68.02,67.95,68.0,86300.0,49.0084,49.0589,49.0084,49.0445,86300.0
2013-10-04 12:50:00,67.99,68.05,67.98,68.02,65000.0,49.0372,49.0805,49.03,49.0589,65000.0
2013-10-04 13:00:00,68.02,68.08,67.99,68.08,119500.0,49.0589,49.1022,49.0372,49.1022,119500.0
2013-10-04 13:10:00,68.08,68.08,68.02,68.05,70700.0,49.1022,49.1022,49.0589,49.0805,70700.0
2013-10-04 13:20:00,68.04,68.09,68.01,68.09,53900.0,49.0733,49.1094,49.0517,49.1094,53900.0
2013-10-04 13:30:00,68.1,68.15,68.08,68.13,96400.0,49.1166,49.1526,49.1022,49.1382,96400.0
2013-10-04 13:40:00,68.14,68.14,68.08,68.08,81800.0,49.1454,49.1454,49.1022,49.1022,81800.0
2013-10-04 13:50:00,68.08,68.12,68.05,68.1,101600.0,49.1022,49.131,49.0805,49.1166,101600.0
2013-10-04 14:00:00,68.1,68.14,68.04,68.07,59100.0,49.1166,49.1454,49.0733,49.0949,59100.0
2013-10-04 14:10:00,68.06,68.12,68.05,68.08,61900.0,49.0877,49.131,49.0805,49.1022,61900.0
2013-10-04 14:20:00,68.07,68.09,68.0,68.06,88300.0,49.0949,49.1094,49.0445,49.0877,88300.0
2013-10-04 14:30:00,68.06,68.12,68.01,68.07,63200.0,49.0877,49.131,49.0517,49.0949,63200.0
2013-10-04 14:40:00,68.07,68.14,68.06,68.13,98100.0,49.0949,49.1454,49.0877,49.1382,98100.0
2013-10-04 14:50:00,68.13,68.16,68.11,68.13,103700.0,49.1382,49.1599,49.1238,49.1382,103700.0
2013-10-04 15:00:00,68.14,68.17,68.01,68.04,142900.0,49.1454,49.1671,49.0517,49.0733,142900.0
2013-10-04 15:10:00,68.03,68.09,68.01,68.02,103900.0,49.0661,49.1094,49.0517,49.0589,103900.0
2013-10-04 15:20:00,68.01,68.06,67.98,68.05,186400.0,49.0517,49.0877,49.03,49.0805,186400.0
2013-10-04 15:30:00,68.05,68.06,68.0,68.01,126300.0,49.0805,49.0877,49.0445,49.0517,126300.0
2013-10-04 15:40:00,68.0,68.08,67.99,68.07,236100.0,49.0445,49.1022,49.0372,49.0949,236100.0
2013-10-04 15:50:00,68.07,68.1,67.98,68.01,628100.0,49.0949,49.1166,49.03,49.0517,628100.0
2013-10-07 09:30:00,66.33,66.79,66.3,66.64,1228400.0,47.84,48.1717,47.8183,48.0636,1228400.0
2013-10-07 09:40:00,66.64,67.18,66.5,67.11,932900.0,48.0636,48.453,47.9626,48.4025,932900.0
2013-10-07 09:50:00,67.11,67.15,66.94,66.98,442500.0,48.4025,48.4314,48.2799,48.3088,442500.0
2013-10-07 10:00:00,66.98,67.37,66.92,67.36,403100.0,48.3088,48.5901,48.2655,48.5829,403100.0
2013-10-07 10:10:00,67.36,67.42,67.16,67.16,540500.0,48.5829,48.6261,48.4386,48.4386,540500.0
2013-10-07 10:20:00,67.16,67.27,67.12,67.12,260200.0,48.4386,48.5179,48.4098,48.4098,260200.0
2013-10-07 10:30:00,67.11,67.21,67.04,67.12,345200.0,48.4025,48.4747,48.3521,48.4098,345200.0
2013-10-07 10:40:00,67.13,67.25,67.12,67.15,140000.0,48.417,48.5035,48.4098,48.4314,140000.0
2013-10-07 10:50:00,67.16,67.28,67.15,67.19,149400.0,48.4386,48.5252,48.4314,48.4602,149400.0
2013-10-07 11:00:00,67.2,67.21,67.02,67.13,264500.0,48.4675,48.4747,48.3376,48.417,264500.0
2013-10-07 11:10:00,67.13,67.27,67.1,67.1,119800.0,48.417,48.5179,48.3953,48.3953,119800.0
2013-10-07 11:20:00,67.09,67.2,67.09,67.16,80600.0,48.3881,48.4675,48.3881,48.4386,80600.0
2013-10-07 11:30:00,67.15,67.27,67.14,67.19,163500.0,48.4314,48.5179,48.4242,48.4602,163500.0
2013-10-07 11:40:00,67.19,67.26,67.14,67.18,117100.0,48.4602,48.5107,48.4242,48.453,117100.0
2013-10-07 11:50:00,67.19,67.23,67.13,67.14,98200.0,48.4602,48.4891,48.417,48.4242,98200.0
2013-10-07 12:00:00,67.15,67.19,67.12,67.13,100300.0,48.4314,48.4602,48.4098,48.417,100300.0
2013-10-07 12:10:00,67.13,67.24,67.12,67.22,91200.0,48.417,48.4963,48.4098,48.4819,91200.0
2013-10-07 12:20:00,67.21,67.22,67.13,67.15,96700.0,48.4747,48.4819,48.417,48.4314,96700.0
2013-10-07 12:30:00,67.14,67.26,67.09,67.15,161100.0,48.4242,48.5107,48.3881,48.4314,161100.0
2013-10-07 12:40:00,67.14,67.25,67.13,67.23,79700.0,48.4242,48.5035,48.417,48.4891,79700.0
2013-10-07 12:50:00,67.23,67.3,67.17,67.19,101300.0,48.4891,48.5396,48.4458,48.4602,101300.0
2013-10-07 13:00:00,67.18,67.27,67.17,67.25,98800.0,48.453,48.5179,48.4458,48.5035,98800.0
2013-10-07 13:10:00,67.25,67.39,67.25,67.34,98500.0,48.5035,48.6045,48.5035,48.5684,98500.0
2013-10-07 13:20:00,67.33,67.35,67.3,67.35,51200.0,48.5612,48.5756,48.5396,48.5756,51200.0
2013-10-07 13:30:00,67.35,67.45,67.3,67.32,98600.0,48.5756,48.6478,48.5396,48.554,98600.0
2013-10-07 13:40:00,67.33,67.44,67.25,67.42,124500.0,48.5612,48.6406,48.5035,48.6261,124500.0
2013-10-07 13:50:00,67.42,67.6,67.38,67.6,153300.0,48.6261,48.756,48.5973,48.756,153300.0
2013-10-07 14:00:00,67.59,67.65,67.44,67.48,167600.0,48.7487,48.792,48.6406,48.6694,167600.0
2013-10-07 14:10:00,67.48,67.59,67.47,67.56,166400.0,48.6694,48.7487,48.6622,48.7271,166400.0
2013-10-07 14:20:00,67.57,67.64,67.53,67.63,204600.0,48.7343,48.7848,48.7055,48.7776,204600.0
2013-10-07 14:30:00,67.62,67.64,67.53,67.54,113000.0,48.7704,48.7848,48.7055,48.7127,113000.0
2013-10-07 14:40:00,67.55,67.59,67.49,67.57,154400.0,48.7199,48.7487,48.6766,48.7343,154400.0
2013-10-07 14:50:00,67.57,67.57,67.48,67.56,160800.0,48.7343,48.7343,48.6694,48.7271,160800.0
2013-10-07 15:00:00,67.56,67.61,67.43,67.46,139500.0,48.7271,48.7632,48.6333,48.655,139500.0
2013-10-07 15:10:00,67.47,67.49,67.4,67.46,108400.0,48.6622,48.6766,48.6117,48.655,108400.0
2013-10-07 15:20:00,67.46,67.47,67.35,67.43,233200.0,48.655,48.6622,48.5756,48.6333,233200.0
2013-10-07 15:30:00,67.43,67.45,67.38,67.42,427900.0,48.6333,48.6478,48.5973,48.6261,427900.0
2013-10-07 15:40:00,67.41,67.43,67.22,67.22,500500.0,48.6189,48.6333,48.4819,48.4819,500500.0
2013-10-07 15:50:00,67.22,67.31,67.18,67.2,850000.0,48.4819,48.5468,48.453,48.4675,850000.0
2013-10-08 09:30:00,67.18,67.23,66.77,66.78,376100.0,48.453,48.4891,48.1573,48.1645,376100.0
2013-10-08 09:40:00,66.78,67.07,66.74,66.81,215700.0,48.1645,48.3737,48.1357,48.1862,215700.0
2013-10-08 09:50:00,66.8,67.04,66.73,66.92,237900.0,48.179,48.3521,48.1285,48.2655,237900.0
2013-10-08 10:00:00,66.92,66.93,66.7,66.71,195700.0,48.2655,48.2727,48.1068,48.114,195700.0
2013-10-08 10:10:00,66.7,67.02,66.69,66.97,180300.0,48.1068,48.3376,48.0996,48.3016,180300.0
2013-10-08 10:20:00,66.98,67.03,66.87,66.98,144000.0,48.3088,48.3448,48.2294,48.3088,144000.0
2013-10-08 10:30:00,66.98,66.99,66.8,66.81,108900.0,48.3088,48.316,48.179,48.1862,108900.0
2013-10-08 10:40:00,66.81,66.82,66.6,66.61,207600.0,48.1862,48.1934,48.0347,48.0419,207600.0
2013-10-08 10:50:00,66.6,66.65,66.5,66.59,190400.0,48.0347,48.0708,47.9626,48.0275,190400.0
2013-10-08 11:00:00,66.57,66.68,66.45,66.68,208500.0,48.0131,48.0924,47.9265,48.0924,208500.0
2013-10-08 11:10:00,66.68,66.73,66.59,66.61,179400.0,48.0924,48.1285,48.0275,48.0419,179400.0
2013-10-08 11:20:00,66.61,66.63,66.46,66.5,159500.0,48.0419,48.0564,47.9337,47.9626,159500.0
2013-10-08 11:30:00,66.49,66.5,66.32,66.34,175600.0,47.9554,47.9626,47.8328,47.8472,175600.0
2013-10-08 11:40:00,66.35,66.42,66.27,66.31,197500.0,47.8544,47.9049,47.7967,47.8256,197500.0
2013-10-08 11:50:00,66.31,66.49,66.31,66.49,149200.0,47.8256,47.9554,47.8256,47.9554,149200.0
2013-10-08 12:00:00,66.5,66.58,66.4,66.49,193700.0,47.9626,48.0203,47.8905,47.9554,193700.0
2013-10-08 12:10:00,66.49,66.57,66.44,66.49,149000.0,47.9554,48.0131,47.9193,47.9554,149000.0
2013-10-08 12:20:00,66.49,66.52,66.44,66.46,173800.0,47.9554,47.977,47.9193,47.9337,173800.0
2013-10-08 12:30:00,66.46,66.57,66.43,66.51,213600.0,47.9337,48.0131,47.9121,47.9698,213600.0
2013-10-08 12:40:00,66.51,66.68,66.49,66.64,198100.0,47.9698,48.0924,47.9554,48.0636,198100.0
2013-10-08 12:50:00,66.65,66.69,66.51,66.6,115600.0,48.0708,48.0996,47.9698,48.0347,115600.0
2013-10-08 13:00:00,66.6,66.65,66.56,66.6,179300.0,48.0347,48.0708,48.0059,48.0347,179300.0
2013-10-08 13:10:00,66.59,66.65,66.49,66.5,171100.0,48.0275,48.0708,47.9554,47.9626,171100.0
2013-10-08 13:20:00,66.51,66.77,66.5,66.77,169400.0,47.9698,48.1573,47.9626,48.1573,169400.0
2013-10-08 13:30:00,66.77,66.8,66.62,66.64,125300.0,48.1573,48.179,48.0491,48.0636,125300.0
2013-10-08 13:40:00,66.64,66.69,66.54,66.56,94300.0,48.0636,48.0996,47.9914,48.0059,94300.0
2013-10-08 13:50:00,66.57,66.68,66.55,66.59,89800.0,48.0131,48.0924,47.9987,48.0275,89800.0
2013-10-08 14:00:00,66.58,66.59,66.41,66.43,113900.0,48.0203,48.0275,47.8977,47.9121,113900.0
2013-10-08 14:10:00,66.43,66.53,66.33,66.35,136700.0,47.9121,47.9842,47.84,47.8544,136700.0
2013-10-08 14:20:00,66.35,66.53,66.31,66.5,151200.0,47.8544,47.9842,47.8256,47.9626,151200.0
2013-10-08 14:30:00,66.5,66.55,66.36,66.44,129200.0,47.9626,47.9987,47.8616,47.9193,129200.0
2013-10-08 14:40:00,66.43,66.46,66.35,66.38,106700.0,47.9121,47.9337,47.8544,47.876,106700.0
2013-10-08 14:50:00,66.38,66.43,66.31,66.4,152100.0,47.876,47.9121,47.8256,47.8905,152100.0
2013-10-08 15:00:00,66.4,66.45,66.33,66.34,160400.0,47.8905,47.9265,47.84,47.8472,160400.0
2013-10-08 15:10:00,66.34,66.41,66.3,66.38,178900.0,47.8472,47.8977,47.8183,47.876,178900.0
2013-10-08 15:20:00,66.38,66.59,66.38,66.52,175000.0,47.876,48.0275,47.876,47.977,175000.0
2013-10-08 15:30:00,66.51,66.57,66.42,66.49,291300.0,47.9698,48.0131,47.9049,47.9554,291300.0
2013-10-08 15:40:00,66.49,66.5,66.36,66.41,286200.0,47.9554,47.9626,47.8616,47.8977,286200.0
2013-10-08 15:50:00,66.4,66.46,66.26,66.34,627700.0,47.8905,47.9337,47.7895,47.8472,627700.0
2013-10-09 09:30:00,66.49,66.56,66.13,66.17,380400.0,47.9554,48.0059,47.6957,47.7246,380400.0
2013-10-09 09:40:00,66.18,66.28,65.95,66.2,399600.0,47.7318,47.8039,47.5659,47.7462,399600.0
2013-10-09 09:50:00,66.18,66.45,66.17,66.34,264000.0,47.7318,47.9265,47.7246,47.8472,264000.0
2013-10-09 10:00:00,66.35,66.37,66.16,66.2,297200.0,47.8544,47.8688,47.7174,47.7462,297200.0
2013-10-09 10:10:00,66.2,66.23,66.1,66.12,328400.0,47.7462,47.7679,47.6741,47.6885,328400.0
2013-10-09 10:20:00,66.12,66.51,66.08,66.5,425400.0,47.6885,47.9698,47.6597,47.9626,425400.0
2013-10-09 10:30:00,66.48,66.58,66.18,66.2,282100.0,47.9482,48.0203,47.7318,47.7462,282100.0
2013-10-09 10:40:00,66.2,66.2,65.91,65.96,330100.0,47.7462,47.7462,47.5371,47.5731,330100.0
2013-10-09 10:50:00,65.95,65.99,65.78,65.79,298400.0,47.5659,47.5948,47.4433,47.4505,298400.0
2013-10-09 11:00:00,65.79,65.87,65.71,65.72,246900.0,47.4505,47.5082,47.3928,47.4,246900.0
2013-10-09 11:10:00,65.71,65.77,65.6,65.61,282400.0,47.3928,47.4361,47.3135,47.3207,282400.0
2013-10-09 11:20:00,65.61,65.67,65.52,65.65,340500.0,47.3207,47.364,47.2558,47.3495,340500.0
2013-10-09 11:30:00,65.65,65.7,65.6,65.61,258300.0,47.3495,47.3856,47.3135,47.3207,258300.0
2013-10-09 11:40:00,65.61,65.77,65.53,65.77,168600.0,47.3207,47.4361,47.263,47.4361,168600.0
2013-10-09 11:50:00,65.78,65.78,65.57,65.63,178000.0,47.4433,47.4433,47.2918,47.3351,178000.0
2013-10-09 12:00:00,65.63,65.7,65.6,65.69,143000.0,47.3351,47.3856,47.3135,47.3784,143000.0
2013-10-09 12:10:00,65.7,65.83,65.69,65.76,147500.0,47.3856,47.4794,47.3784,47.4289,147500.0
2013-10-09 12:20:00,65.74,65.74,65.61,65.63,132700.0,47.4144,47.4144,47.3207,47.3351,132700.0
2013-10-09 12:30:00,65.64,65.69,65.61,65.65,135100.0,47.3423,47.3784,47.3207,47.3495,135100.0
2013-10-09 12:40:00,65.66,65.71,65.56,65.6,171700.0,47.3567,47.3928,47.2846,47.3135,171700.0
2013-10-09 12:50:00,65.6,65.63,65.47,65.5,193100.0,47.3135,47.3351,47.2197,47.2413,193100.0
2013-10-09 13:00:00,65.49,65.6,65.49,65.56,139900.0,47.2341,47.3135,47.2341,47.2846,139900.0
2013-10-09 13:10:00,65.56,65.79,65.52,65.79,178600.0,47.2846,47.4505,47.2558,47.4505,178600.0
2013-10-09 13:20:00,65.79,65.95,65.76,65.92,176900.0,47.4505,47.5659,47.4289,47.5443,176900.0
2013-10-09 13:30:00,65.92,65.99,65.85,65.88,102400.0,47.5443,47.5948,47.4938,47.5154,102400.0
2013-10-09 13:40:00,65.88,66.0,65.88,65.92,115100.0,47.5154,47.602,47.5154,47.5443,115100.0
2013-10-09 13:50:00,65.93,66.04,65.92,65.98,85100.0,47.5515,47.6308,47.5443,47.5875,85100.0
2013-10-09 14:00:00,65.98,66.04,65.87,65.95,145000.0,47.5875,47.6308,47.5082,47.5659,145000.0
2013-10-09 14:10:00,65.96,66.0,65.86,65.88,149300.0,47.5731,47.602,47.501,47.5154,149300.0
2013-10-09 14:20:00,65.87,65.99,65.82,65.96,164200.0,47.5082,47.5948,47.4721,47.5731,164200.0
2013-10-09 14:30:00,65.96,66.01,65.89,65.93,176300.0,47.5731,47.6092,47.5226,47.5515,176300.0
2013-10-09 14:40:00,65.92,65.92,65.79,65.82,186200.0,47.5443,47.5443,47.4505,47.4721,186200.0
2013-10-09 14:50:00,65.81,65.87,65.77,65.84,157300.0,47.4649,47.5082,47.4361,47.4866,157300.0
2013-10-09 15:00:00,65.84,65.88,65.76,65.84,150400.0,47.4866,47.5154,47.4289,47.4866,150400.0
2013-10-09 15:10:00,65.83,65.86,65.75,65.79,160300.0,47.4794,47.501,47.4217,47.4505,160300.0
2013-10-09 15:20:00,65.78,65.8,65.72,65.77,223300.0,47.4433,47.4577,47.4,47.4361,223300.0
2013-10-09 15:30:00,65.77,65.83,65.7,65.75,326500.0,47.4361,47.4794,47.3856,47.4217,326500.0
2013-10-09 15:40:00,65.75,65.76,65.64,65.7,546400.0,47.4217,47.4289,47.3423,47.3856,546400.0
2013-10-09 15:50:00,65.69,65.83,65.66,65.73,1011300.0,47.3784,47.4794,47.3567,47.4072,1011300.0
2013-10-10 09:30:00,66.32,66.34,66.0,66.12,398200.0,47.8328,47.8472,47.602,47.6885,398200.0
2013-10-10 09:40:00,66.14,66.49,66.07,66.46,216100.0,47.7029,47.9554,47.6525,47.9337,216100.0
2013-10-10 09:50:00,66.47,66.62,66.4,66.59,305700.0,47.941,48.0491,47.8905,48.0275,305700.0
2013-10-10 10:00:00,66.6,66.75,66.52,66.52,371200.0,48.0347,48.1429,47.977,47.977,371200.0
2013-10-10 10:10:00,66.53,66.78,66.53,66.76,319400.0,47.9842,48.1645,47.9842,48.1501,319400.0
2013-10-10 10:20:00,66.75,66.91,66.65,66.9,241600.0,48.1429,48.2583,48.0708,48.2511,241600.0
2013-10-10 10:30:00,66.9,66.93,66.8,66.85,161500.0,48.2511,48.2727,48.179,48.215,161500.0
2013-10-10 10:40:00,66.86,66.95,66.8,66.88,178200.0,48.2222,48.2871,48.179,48.2367,178200.0
2013-10-10 10:50:00,66.88,66.91,66.73,66.85,184400.0,48.2367,48.2583,48.1285,48.215,184400.0
2013-10-10 11:00:00,66.85,66.87,66.63,66.66,176800.0,48.215,48.2294,48.0564,48.078,176800.0
2013-10-10 11:10:00,66.66,66.69,66.58,66.63,165300.0,48.078,48.0996,48.0203,48.0564,165300.0
2013-10-10 11:20:00,66.63,66.69,66.57,66.62,173700.0,48.0564,48.0996,48.0131,48.0491,173700.0
2013-10-10 11:30:00,66.62,66.74,66.54,66.71,192600.0,48.0491,48.1357,47.9914,48.114,192600.0
2013-10-10 11:40:00,66.71,66.76,66.66,66.73,132100.0,48.114,48.1501,48.078,48.1285,132100.0
2013-10-10 11:50:00,66.74,66.85,66.71,66.76,100600.0,48.1357,48.215,48.114,48.1501,100600.0
2013-10-10 12:00:00,66.77,66.79,66.68,66.69,76900.0,48.1573,48.1717,48.0924,48.0996,76900.0
2013-10-10 12:10:00,66.7,66.8,66.69,66.7,85800.0,48.1068,48.179,48.0996,48.1068,85800.0
2013-10-10 12:20:00,66.7,66.7,66.62,66.7,102200.0,48.1068,48.1068,48.0491,48.1068,102200.0
2013-10-10 12:30:00,66.69,66.84,66.68,66.82,121900.0,48.0996,48.2078,48.0924,48.1934,121900.0
2013-10-10 12:40:00,66.82,66.85,66.74,66.78,112000.0,48.1934,48.215,48.1357,48.1645,112000.0
2013-10-10 12:50:00,66.78,66.82,66.72,66.82,150600.0,48.1645,48.1934,48.1213,48.1934,150600.0
2013-10-10 13:00:00,66.81,66.83,66.7,66.77,79000.0,48.1862,48.2006,48.1068,48.1573,79000.0
2013-10-10 13:10:00,66.76,66.79,66.62,66.65,61000.0,48.1501,48.1717,48.0491,48.0708,61000.0
2013-10-10 13:20:00,66.65,66.7,66.64,66.66,58200.0,48.0708,48.1068,48.0636,48.078,58200.0
2013-10-10 13:30:00,66.67,66.75,66.61,66.73,79200.0,48.0852,48.1429,48.0419,48.1285,79200.0
2013-10-10 13:40:00,66.73,66.76,66.66,66.66,59800.0,48.1285,48.1501,48.078,48.078,59800.0
2013-10-10 13:50:00,66.67,66.79,66.67,66.74,72100.0,48.0852,48.1717,48.0852,48.1357,72100.0
2013-10-10 14:00:00,66.74,66.75,66.61,66.69,79600.0,48.1357,48.1429,48.0419,48.0996,79600.0
2013-10-10 14:10:00,66.68,66.74,66.6,66.63,99500.0,48.0924,48.1357,48.0347,48.0564,99500.0
2013-10-10 14:20:00,66.63,66.73,66.62,66.64,120200.0,48.0564,48.1285,48.0491,48.0636,120200.0
2013-10-10 14:30:00,66.64,66.75,66.63,66.67,93200.0,48.0636,48.1429,48.0564,48.0852,93200.0
2013-10-10 14:40:00,66.67,66.76,66.67,66.7,62900.0,48.0852,48.1501,48.0852,48.1068,62900.0
2013-10-10 14:50:00,66.71,66.74,66.67,66.7,84100.0,48.114,48.1357,48.0852,48.1068,84100.0
2013-10-10 15:00:00,66.7,66.82,66.68,66.81,186100.0,48.1068,48.1934,48.0924,48.1862,186100.0
2013-10-10 15:10:00,66.82,66.93,66.81,66.87,186700.0,48.1934,48.2727,48.1862,48.2294,186700.0
2013-10-10 15:20:00,66.88,66.97,66.85,66.92,143100.0,48.2367,48.3016,48.215,48.2655,143100.0
2013-10-10 15:30:00,66.93,66.96,66.87,66.87,207700.0,48.2727,48.2944,48.2294,48.2294,207700.0
2013-10-10 15:40:00,66.87,66.89,66.74,66.83,306800.0,48.2294,48.2439,48.1357,48.2006,306800.0
2013-10-10 15:50:00,66.84,66.88,66.73,66.83,660600.0,48.2078,48.2367,48.1285,48.2006,660600.0
2013-10-11 09:30:00,66.96,66.99,66.59,66.81,364000.0,48.2944,48.316,48.0275,48.1862,364000.0
2013-10-11 09:40:00,66.81,67.03,66.8,67.02,124700.0,48.1862,48.3448,48.179,48.3376,124700.0
2013-10-11 09:50:00,67.03,67.09,66.9,66.98,91300.0,48.3448,48.3881,48.2511,48.3088,91300.0
2013-10-11 10:00:00,67.0,67.09,66.92,67.06,119700.0,48.3232,48.3881,48.2655,48.3665,119700.0
2013-10-11 10:10:00,67.05,67.09,66.99,67.03,145800.0,48.3593,48.3881,48.316,48.3448,145800.0
2013-10-11 10:20:00,67.03,67.16,67.0,67.15,151800.0,48.3448,48.4386,48.3232,48.4314,151800.0
2013-10-11 10:30:00,67.14,67.15,67.07,67.11,88900.0,48.4242,48.4314,48.3737,48.4025,88900.0
2013-10-11 10:40:00,67.1,67.19,67.1,67.13,102000.0,48.3953,48.4602,48.3953,48.417,102000.0
2013-10-11 10:50:00,67.12,67.19,67.11,67.12,123200.0,48.4098,48.4602,48.4025,48.4098,123200.0
2013-10-11 11:00:00,67.12,67.16,67.08,67.12,68600.0,48.4098,48.4386,48.3809,48.4098,68600.0
2013-10-11 11:10:00,67.12,67.18,67.09,67.13,52900.0,48.4098,48.453,48.3881,48.417,52900.0
2013-10-11 11:20:00,67.12,67.2,67.09,67.13,53200.0,48.4098,48.4675,48.3881,48.417,53200.0
2013-10-11 11:30:00,67.14,67.3,67.11,67.27,106700.0,48.4242,48.5396,48.4025,48.5179,106700.0
2013-10-11 11:40:00,67.27,67.35,67.24,67.32,70800.0,48.5179,48.5756,48.4963,48.554,70800.0
2013-10-11 11:50:00,67.32,67.35,67.25,67.34,61900.0,48.554,48.5756,48.5035,48.5684,61900.0
2013-10-11 12:00:00,67.34,67.4,67.3,67.36,92000.0,48.5684,48.6117,48.5396,48.5829,92000.0
2013-10-11 12:10:00,67.35,67.41,67.31,67.41,57400.0,48.5756,48.6189,48.5468,48.6189,57400.0
2013-10-11 12:20:00,67.41,67.44,67.36,67.37,84000.0,48.6189,48.6406,48.5829,48.5901,84000.0
2013-10-11 12:30:00,67.36,67.44,67.36,67.37,61700.0,48.5829,48.6406,48.5829,48.5901,61700.0
2013-10-11 12:40:00,67.38,67.5,67.38,67.42,88500.0,48.5973,48.6838,48.5973,48.6261,88500.0
2013-10-11 12:50:00,67.43,67.47,67.4,67.45,68500.0,48.6333,48.6622,48.6117,48.6478,68500.0
2013-10-11 13:00:00,67.45,67.52,67.41,67.5,71400.0,48.6478,48.6983,48.6189,48.6838,71400.0
2013-10-11 13:10:00,67.49,67.51,67.37,67.39,73100.0,48.6766,48.691,48.5901,48.6045,73100.0
2013-10-11 13:20:00,67.39,67.43,67.37,67.4,45000.0,48.6045,48.6333,48.5901,48.6117,45000.0
2013-10-11 13:30:00,67.41,67.46,67.4,67.43,65300.0,48.6189,48.655,48.6117,48.6333,65300.0
2013-10-11 13:40:00,67.43,67.43,67.34,67.35,44100.0,48.6333,48.6333,48.5684,48.5756,44100.0
2013-10-11 13:50:00,67.35,67.38,67.3,67.38,44700.0,48.5756,48.5973,48.5396,48.5973,44700.0
2013-10-11 14:00:00,67.38,67.51,67.37,67.51,83700.0,48.5973,48.691,48.5901,48.691,83700.0
2013-10-11 14:10:00,67.5,67.51,67.46,67.48,61400.0,48.6838,48.691,48.655,48.6694,61400.0
2013-10-11 14:20:00,67.48,67.54,67.44,67.51,104200.0,48.6694,48.7127,48.6406,48.691,104200.0
2013-10-11 14:30:00,67.51,67.52,67.44,67.49,73600.0,48.691,48.6983,48.6406,48.6766,73600.0
2013-10-11 14:40:00,67.49,67.53,67.48,67.51,70900.0,48.6766,48.7055,48.6694,48.691,70900.0
2013-10-11 14:50:00,67.52,67.54,67.49,67.54,50200.0,48.6983,48.7127,48.6766,48.7127,50200.0
2013-10-11 15:00:00,67.54,67.55,67.46,67.54,109100.0,48.7127,48.7199,48.655,48.7127,109100.0
2013-10-11 15:10:00,67.55,67.56,67.48,67.5,120600.0,48.7199,48.7271,48.6694,48.6838,120600.0
2013-10-11 15:20:00,67.5,67.57,67.49,67.56,140500.0,48.6838,48.7343,48.6766,48.7271,140500.0
2013-10-11 15:30:00,67.56,67.6,67.37,67.37,257400.0,48.7271,48.756,48.5901,48.5901,257400.0
2013-10-11 15:40:00,67.38,67.47,67.38,67.4,295000.0,48.5973,48.6622,48.5973,48.6117,295000.0
2013-10-11 15:50:00,67.4,67.55,67.4,67.55,800800.0,48.6117,48.7199,48.6117,48.7199,800800.0
2013-10-14 09:30:00,67.11,67.39,66.92,67.19,303100.0,48.4025,48.6045,48.2655,48.4602,303100.0
2013-10-14 09:40:00,67.2,67.41,67.18,67.39,134500.0,48.4675,48.6189,48.453,48.6045,134500.0
2013-10-14 09:50:00,67.38,67.59,67.37,67.55,144100.0,48.5973,48.7487,48.5901,48.7199,144100.0
2013-10-14 10:00:00,67.56,67.62,67.39,67.54,93000.0,48.7271,48.7704,48.6045,48.7127,93000.0
2013-10-14 10:10:00,67.54,67.68,67.48,67.62,94000.0,48.7127,48.8137,48.6694,48.7704,94000.0
2013-10-14 10:20:00,67.63,67.71,67.54,67.62,104400.0,48.7776,48.8353,48.7127,48.7704,104400.0
2013-10-14 10:30:00,67.62,67.74,67.62,67.72,87400.0,48.7704,48.8569,48.7704,48.8425,87400.0
2013-10-14 10:40:00,67.71,67.77,67.66,67.73,152400.0,48.8353,48.8786,48.7992,48.8497,152400.0
2013-10-14 10:50:00,67.74,67.77,67.62,67.63,106600.0,48.8569,48.8786,48.7704,48.7776,106600.0
2013-10-14 11:00:00,67.62,67.67,67.58,67.66,83500.0,48.7704,48.8064,48.7415,48.7992,83500.0
2013-10-14 11:10:00,67.67,67.72,67.62,67.69,119200.0,48.8064,48.8425,48.7704,48.8209,119200.0
2013-10-14 11:20:00,67.69,67.74,67.62,67.7,82600.0,48.8209,48.8569,48.7704,48.8281,82600.0
2013-10-14 11:30:00,67.7,67.71,67.62,67.65,126100.0,48.8281,48.8353,48.7704,48.792,126100.0
2013-10-14 11:40:00,67.65,67.68,67.57,67.59,52900.0,48.792,48.8137,48.7343,48.7487,52900.0
2013-10-14 11:50:00,67.6,67.73,67.59,67.69,207900.0,48.756,48.8497,48.7487,48.8209,207900.0
2013-10-14 12:00:00,67.68,67.7,67.65,67.69,81400.0,48.8137,48.8281,48.792,48.8209,81400.0
2013-10-14 12:10:00,67.69,67.74,67.67,67.68,97000.0,48.8209,48.8569,48.8064,48.8137,97000.0
2013-10-14 12:20:00,67.68,67.7,67.64,67.68,53700.0,48.8137,48.8281,48.7848,48.8137,53700.0
2013-10-14 12:30:00,67.68,67.71,67.63,67.68,86500.0,48.8137,48.8353,48.7776,48.8137,86500.0
2013-10-14 12:40:00,67.68,67.71,67.64,67.68,75500.0,48.8137,48.8353,48.7848,48.8137,75500.0
2013-10-14 12:50:00,67.68,67.71,67.64,67.7,47700.0,48.8137,48.8353,48.7848,48.8281,47700.0
2013-10-14 13:00:00,67.7,67.71,67.63,67.68,61900.0,48.8281,48.8353,48.7776,48.8137,61900.0
2013-10-14 13:10:00,67.68,67.73,67.68,67.71,122300.0,48.8137,48.8497,48.8137,48.8353,122300.0
2013-10-14 13:20:00,67.71,67.73,67.67,67.69,50000.0,48.8353,48.8497,48.8064,48.8209,50000.0
2013-10-14 13:30:00,67.7,67.71,67.66,67.68,47600.0,48.8281,48.8353,48.7992,48.8137,47600.0
2013-10-14 13:40:00,67.69,67.73,67.67,67.67,71200.0,48.8209,48.8497,48.8064,48.8064,71200.0
2013-10-14 13:50:00,67.67,67.73,67.66,67.72,79800.0,48.8064,48.8497,48.7992,48.8425,79800.0
2013-10-14 14:00:00,67.72,67.88,67.71,67.84,149100.0,48.8425,48.9579,48.8353,48.9291,149100.0
2013-10-14 14:10:00,67.83,67.9,67.82,67.87,59400.0,48.9218,48.9723,48.9146,48.9507,59400.0
2013-10-14 14:20:00,67.87,67.9,67.82,67.86,48100.0,48.9507,48.9723,48.9146,48.9435,48100.0
2013-10-14 14:30:00,67.85,67.93,67.83,67.92,86500.0,48.9363,48.994,48.9218,48.9868,86500.0
2013-10-14 14:40:00,67.92,67.94,67.78,67.88,139600.0,48.9868,49.0012,48.8858,48.9579,139600.0
2013-10-14 14:50:00,67.88,67.88,67.78,67.82,63200.0,48.9579,48.9579,48.8858,48.9146,63200.0
2013-10-14 15:00:00,67.82,67.94,67.81,67.94,128200.0,48.9146,49.0012,48.9074,49.0012,128200.0
2013-10-14 15:10:00,67.94,67.94,67.87,67.87,86500.0,49.0012,49.0012,48.9507,48.9507,86500.0
2013-10-14 15:20:00,67.86,67.9,67.84,67.88,128700.0,48.9435,48.9723,48.9291,48.9579,128700.0
2013-10-14 15:30:00,67.88,67.91,67.83,67.83,183400.0,48.9579,48.9795,48.9218,48.9218,183400.0
2013-10-14 15:40:00,67.83,67.86,67.66,67.68,298000.0,48.9218,48.9435,48.7992,48.8137,298000.0
2013-10-14 15:50:00,67.69,67.79,67.66,67.76,911100.0,48.8209,48.893,48.7992,48.8714,911100.0
2013-10-15 09:30:00,68.0,68.24,67.8,68.18,477500.0,49.0445,49.2176,48.9002,49.1743,477500.0
2013-10-15 09:40:00,68.18,68.29,68.09,68.27,265900.0,49.1743,49.2536,49.1094,49.2392,265900.0
2013-10-15 09:50:00,68.27,68.51,68.27,68.49,312300.0,49.2392,49.4123,49.2392,49.3979,312300.0
2013-10-15 10:00:00,68.5,68.59,68.46,68.59,362000.0,49.4051,49.47,49.3762,49.47,362000.0
2013-10-15 10:10:00,68.59,68.7,68.53,68.55,196300.0,49.47,49.5493,49.4267,49.4411,196300.0
2013-10-15 10:20:00,68.55,68.7,68.54,68.66,152300.0,49.4411,49.5493,49.4339,49.5205,152300.0
2013-10-15 10:30:00,68.66,68.7,68.51,68.57,214900.0,49.5205,49.5493,49.4123,49.4556,214900.0
2013-10-15 10:40:00,68.58,68.6,68.36,68.43,170400.0,49.4628,49.4772,49.3041,49.3546,170400.0
2013-10-15 10:50:00,68.43,68.48,68.28,68.31,163600.0,49.3546,49.3906,49.2464,49.268,163600.0
2013-10-15 11:00:00,68.32,68.44,68.23,68.28,186600.0,49.2752,49.3618,49.2103,49.2464,186600.0
2013-10-15 11:10:00,68.27,68.53,68.22,68.42,209300.0,49.2392,49.4267,49.2031,49.3474,209300.0
2013-10-15 11:20:00,68.42,68.57,68.42,68.52,143300.0,49.3474,49.4556,49.3474,49.4195,143300.0
2013-10-15 11:30:00,68.51,68.52,68.31,68.34,146800.0,49.4123,49.4195,49.268,49.2897,146800.0
2013-10-15 11:40:00,68.33,68.44,68.32,68.35,94500.0,49.2825,49.3618,49.2752,49.2969,94500.0
2013-10-15 11:50:00,68.36,68.44,68.36,68.37,116500.0,49.3041,49.3618,49.3041,49.3113,116500.0
2013-10-15 12:00:00,68.36,68.39,68.28,68.38,93300.0,49.3041,49.3257,49.2464,49.3185,93300.0
2013-10-15 12:10:00,68.38,68.41,68.27,68.33,117200.0,49.3185,49.3402,49.2392,49.2825,117200.0
2013-10-15 12:20:00,68.34,68.4,68.31,68.31,108000.0,49.2897,49.3329,49.268,49.268,108000.0
2013-10-15 12:30:00,68.31,68.41,68.3,68.37,53800.0,49.268,49.3402,49.2608,49.3113,53800.0
2013-10-15 12:40:00,68.37,68.41,68.32,68.36,71300.0,49.3113,49.3402,49.2752,49.3041,71300.0
2013-10-15 12:50:00,68.37,68.4,68.3,68.4,98200.0,49.3113,49.3329,49.2608,49.3329,98200.0
2013-10-15 13:00:00,68.4,68.41,68.28,68.37,86500.0,49.3329,49.3402,49.2464,49.3113,86500.0
2013-10-15 13:10:00,68.37,68.45,68.29,68.45,87000.0,49.3113,49.369,49.2536,49.369,87000.0
2013-10-15 13:20:00,68.44,68.45,68.34,68.35,103000.0,49.3618,49.369,49.2897,49.2969,103000.0
2013-10-15 13:30:00,68.34,68.42,68.3,68.38,93900.0,49.2897,49.3474,49.2608,49.3185,93900.0
2013-10-15 13:40:00,68.38,68.45,68.32,68.44,106600.0,49.3185,49.369,49.2752,49.3618,106600.0
2013-10-15 13:50:00,68.45,68.47,68.36,68.41,108600.0,49.369,49.3834,49.3041,49.3402,108600.0
2013-10-15 14:00:00,68.42,68.45,68.37,68.44,115900.0,49.3474,49.369,49.3113,49.3618,115900.0
2013-10-15 14:10:00,68.43,68.47,68.37,68.45,102100.0,49.3546,49.3834,49.3113,49.369,102100.0
2013-10-15 14:20:00,68.45,68.45,68.29,68.3,150900.0,49.369,49.369,49.2536,49.2608,150900.0
2013-10-15 14:30:00,68.3,68.34,68.19,68.29,260800.0,49.2608,49.2897,49.1815,49.2536,260800.0
2013-10-15 14:40:00,68.3,68.35,68.2,68.26,228500.0,49.2608,49.2969,49.1887,49.232,228500.0
2013-10-15 14:50:00,68.25,68.37,68.23,68.32,186700.0,49.2248,49.3113,49.2103,49.2752,186700.0
2013-10-15 15:00:00,68.33,68.45,68.27,68.44,200400.0,49.2825,49.369,49.2392,49.3618,200400.0
2013-10-15 15:10:00,68.43,68.49,68.38,68.46,175900.0,49.3546,49.3979,49.3185,49.3762,175900.0
2013-10-15 15:20:00,68.46,68.48,68.39,68.46,123900.0,49.3762,49.3906,49.3257,49.3762,123900.0
2013-10-15 15:30:00,68.47,68.47,68.32,68.35,187000.0,49.3834,49.3834,49.2752,49.2969,187000.0
2013-10-15 15:40:00,68.35,68.37,68.26,68.28,225500.0,49.2969,49.3113,49.232,49.2464,225500.0
2013-10-15 15:50:00,68.28,68.28,68.14,68.18,604300.0,49.2464,49.2464,49.1454,49.1743,604300.0
2013-10-16 09:30:00,68.5,68.68,68.45,68.5,286500.0,49.4051,49.5349,49.369,49.4051,286500.0
2013-10-16 09:40:00,68.48,68.59,68.39,68.53,215300.0,49.3906,49.47,49.3257,49.4267,215300.0
2013-10-16 09:50:00,68.54,68.89,68.48,68.88,210500.0,49.4339,49.6864,49.3906,49.6791,210500.0
2013-10-16 10:00:00,68.87,68.95,68.76,68.88,182700.0,49.6719,49.7296,49.5926,49.6791,182700.0
2013-10-16 10:10:00,68.88,69.0,68.88,68.99,216100.0,49.6791,49.7657,49.6791,49.7585,216100.0
2013-10-16 10:20:00,68.99,69.0,68.84,68.84,353600.0,49.7585,49.7657,49.6503,49.6503,353600.0
2013-10-16 10:30:00,68.85,68.95,68.79,68.87,178500.0,49.6575,49.7296,49.6142,49.6719,178500.0
2013-10-16 10:40:00,68.87,68.92,68.83,68.92,248600.0,49.6719,49.708,49.6431,49.708,248600.0
2013-10-16 10:50:00,68.91,69.07,68.81,69.05,285500.0,49.7008,49.8162,49.6287,49.8018,285500.0
2013-10-16 11:00:00,69.05,69.09,68.99,69.08,218200.0,49.8018,49.8306,49.7585,49.8234,218200.0
2013-10-16 11:10:00,69.09,69.1,68.94,68.94,170000.0,49.8306,49.8378,49.7224,49.7224,170000.0
2013-10-16 11:20:00,68.94,69.0,68.84,68.86,170000.0,49.7224,49.7657,49.6503,49.6647,170000.0
2013-10-16 11:30:00,68.87,68.97,68.85,68.95,140600.0,49.6719,49.7441,49.6575,49.7296,140600.0
2013-10-16 11:40:00,68.94,69.0,68.93,68.95,117300.0,49.7224,49.7657,49.7152,49.7296,117300.0
2013-10-16 11:50:00,68.95,68.99,68.93,68.97,141400.0,49.7296,49.7585,49.7152,49.7441,141400.0
2013-10-16 12:00:00,68.98,68.98,68.81,68.88,194100.0,49.7513,49.7513,49.6287,49.6791,194100.0
2013-10-16 12:10:00,68.87,68.92,68.77,68.79,152200.0,49.6719,49.708,49.5998,49.6142,152200.0
2013-10-16 12:20:00,68.78,68.86,68.68,68.79,196200.0,49.607,49.6647,49.5349,49.6142,196200.0
2013-10-16 12:30:00,68.78,68.92,68.75,68.92,186900.0,49.607,49.708,49.5854,49.708,186900.0
2013-10-16 12:40:00,68.92,68.95,68.88,68.93,121100.0,49.708,49.7296,49.6791,49.7152,121100.0
2013-10-16 12:50:00,68.92,68.94,68.79,68.81,207900.0,49.708,49.7224,49.6142,49.6287,207900.0
2013-10-16 13:00:00,68.82,68.9,68.81,68.88,82600.0,49.6359,49.6936,49.6287,49.6791,82600.0
2013-10-16 13:10:00,68.87,68.96,68.84,68.94,121200.0,49.6719,49.7368,49.6503,49.7224,121200.0
2013-10-16 13:20:00,68.94,69.0,68.93,68.99,196200.0,49.7224,49.7657,49.7152,49.7585,196200.0
2013-10-16 13:30:00,68.98,69.0,68.95,68.99,80800.0,49.7513,49.7657,49.7296,49.7585,80800.0
2013-10-16 13:40:00,68.99,69.0,68.69,68.69,242600.0,49.7585,49.7657,49.5421,49.5421,242600.0
2013-10-16 13:50:00,68.7,68.81,68.7,68.75,204200.0,49.5493,49.6287,49.5493,49.5854,204200.0
2013-10-16 14:00:00,68.73,68.79,68.71,68.75,110900.0,49.571,49.6142,49.5565,49.5854,110900.0
2013-10-16 14:10:00,68.74,68.81,68.73,68.79,90800.0,49.5782,49.6287,49.571,49.6142,90800.0
2013-10-16 14:20:00,68.79,68.84,68.75,68.77,114200.0,49.6142,49.6503,49.5854,49.5998,114200.0
2013-10-16 14:30:00,68.78,68.83,68.77,68.8,104900.0,49.607,49.6431,49.5998,49.6214,104900.0
2013-10-16 14:40:00,68.8,68.9,68.78,68.88,126700.0,49.6214,49.6936,49.607,49.6791,126700.0
2013-10-16 14:50:00,68.88,68.91,68.83,68.88,157500.0,49.6791,49.7008,49.6431,49.6791,157500.0
2013-10-16 15:00:00,68.88,68.88,68.79,68.87,150100.0,49.6791,49.6791,49.6142,49.6719,150100.0
2013-10-16 15:10:00,68.87,68.92,68.85,68.91,122000.0,49.6719,49.708,49.6575,49.7008,122000.0
2013-10-16 15:20:00,68.91,68.93,68.85,68.87,107000.0,49.7008,49.7152,49.6575,49.6719,107000.0
2013-10-16 15:30:00,68.88,68.92,68.82,68.91,178500.0,49.6791,49.708,49.6359,49.7008,178500.0
2013-10-16 15:40:00,68.91,68.96,68.83,68.93,212900.0,49.7008,49.7368,49.6431,49.7152,212900.0
2013-10-16 15:50:00,68.92,68.94,68.82,68.87,663600.0,49.708,49.7224,49.6359,49.6719,663600.0
2013-10-17 09:30:00,68.29,68.44,67.85,68.24,492000.0,49.2536,49.3618,48.9363,49.2176,492000.0
2013-10-17 09:40:00,68.23,68.42,68.01,68.25,312000.0,49.2103,49.3474,49.0517,49.2248,312000.0
2013-10-17 09:50:00,68.25,68.33,68.07,68.33,170000.0,49.2248,49.2825,49.0949,49.2825,170000.0
2013-10-17 10:00:00,68.33,68.45,68.23,68.4,110600.0,49.2825,49.369,49.2103,49.3329,110600.0
2013-10-17 10:10:00,68.39,68.45,68.3,68.41,133600.0,49.3257,49.369,49.2608,49.3402,133600.0
2013-10-17 10:20:00,68.42,68.45,68.34,68.35,134600.0,49.3474,49.369,49.2897,49.2969,134600.0
2013-10-17 10:30:00,68.35,68.42,68.3,68.34,124600.0,49.2969,49.3474,49.2608,49.2897,124600.0
2013-10-17 10:40:00,68.33,68.38,68.12,68.14,170500.0,49.2825,49.3185,49.131,49.1454,170500.0
2013-10-17 10:50:00,68.14,68.38,68.14,68.36,153700.0,49.1454,49.3185,49.1454,49.3041,153700.0
2013-10-17 11:00:00,68.36,68.42,68.32,68.42,134100.0,49.3041,49.3474,49.2752,49.3474,134100.0
2013-10-17 11:10:00,68.42,68.45,68.38,68.44,138200.0,49.3474,49.369,49.3185,49.3618,138200.0
2013-10-17 11:20:00,68.44,68.49,68.39,68.44,109400.0,49.3618,49.3979,49.3257,49.3618,109400.0
2013-10-17 11:30:00,68.43,68.46,68.31,68.33,217000.0,49.3546,49.3762,49.268,49.2825,217000.0
2013-10-17 11:40:00,68.34,68.41,68.15,68.35,282800.0,49.2897,49.3402,49.1526,49.2969,282800.0
2013-10-17 11:50:00,68.35,68.42,68.32,68.42,96400.0,49.2969,49.3474,49.2752,49.3474,96400.0
2013-10-17 12:00:00,68.41,68.44,68.39,68.44,102400.0,49.3402,49.3618,49.3257,49.3618,102400.0
2013-10-17 12:10:00,68.44,68.44,68.39,68.43,146600.0,49.3618,49.3618,49.3257,49.3546,146600.0
2013-10-17 12:20:00,68.43,68.44,68.33,68.37,133600.0,49.3546,49.3618,49.2825,49.3113,133600.0
2013-10-17 12:30:00,68.37,68.45,68.37,68.44,169500.0,49.3113,49.369,49.3113,49.3618,169500.0
2013-10-17 12:40:00,68.44,68.47,68.4,68.46,114400.0,49.3618,49.3834,49.3329,49.3762,114400.0
2013-10-17 12:50:00,68.45,68.55,68.45,68.54,125100.0,49.369,49.4411,49.369,49.4339,125100.0
2013-10-17 13:00:00,68.54,68.58,68.51,68.55,86600.0,49.4339,49.4628,49.4123,49.4411,86600.0
2013-10-17 13:10:00,68.55,68.57,68.47,68.47,66900.0,49.4411,49.4556,49.3834,49.3834,66900.0
2013-10-17 13:20:00,68.47,68.58,68.45,68.58,86800.0,49.3834,49.4628,49.369,49.4628,86800.0
2013-10-17 13:30:00,68.58,68.64,68.58,68.63,72100.0,49.4628,49.506,49.4628,49.4988,72100.0
2013-10-17 13:40:00,68.63,68.63,68.56,68.58,70000.0,49.4988,49.4988,49.4483,49.4628,70000.0
2013-10-17 13:50:00,68.58,68.59,68.5,68.5,85700.0,49.4628,49.47,49.4051,49.4051,85700.0
2013-10-17 14:00:00,68.51,68.51,68.43,68.45,124000.0,49.4123,49.4123,49.3546,49.369,124000.0
2013-10-17 14:10:00,68.45,68.46,68.4,68.45,143400.0,49.369,49.3762,49.3329,49.369,143400.0
2013-10-17 14:20:00,68.44,68.49,68.43,68.44,116400.0,49.3618,49.3979,49.3546,49.3618,116400.0
2013-10-17 14:30:00,68.44,68.48,68.43,68.48,95700.0,49.3618,49.3906,49.3546,49.3906,95700.0
2013-10-17 14:40:00,68.47,68.52,68.43,68.44,108500.0,49.3834,49.4195,49.3546,49.3618,108500.0
2013-10-17 14:50:00,68.45,68.49,68.43,68.48,90000.0,49.369,49.3979,49.3546,49.3906,90000.0
2013-10-17 15:00:00,68.49,68.56,68.47,68.56,115600.0,49.3979,49.4483,49.3834,49.4483,115600.0
2013-10-17 15:10:00,68.56,68.63,68.55,68.63,174200.0,49.4483,49.4988,49.4411,49.4988,174200.0
2013-10-17 15:20:00,68.64,68.73,68.63,68.68,178600.0,49.506,49.571,49.4988,49.5349,178600.0
2013-10-17 15:30:00,68.69,68.74,68.67,68.71,157000.0,49.5421,49.5782,49.5277,49.5565,157000.0
2013-10-17 15:40:00,68.71,68.74,68.65,68.72,356700.0,49.5565,49.5782,49.5133,49.5637,356700.0
2013-10-17 15:50:00,68.71,68.76,68.64,68.67,688100.0,49.5565,49.5926,49.506,49.5277,688100.0
2013-10-18 09:30:00,68.47,68.63,68.22,68.59,1389300.0,49.3834,49.4988,49.2031,49.47,1389300.0
2013-10-18 09:40:00,68.59,68.92,68.48,68.92,231300.0,49.47,49.708,49.3906,49.708,231300.0
2013-10-18 09:50:00,68.92,68.95,68.81,68.84,136300.0,49.708,49.7296,49.6287,49.6503,136300.0
2013-10-18 10:00:00,68.84,68.94,68.81,68.91,179100.0,49.6503,49.7224,49.6287,49.7008,179100.0
2013-10-18 10:10:00,68.91,68.98,68.72,68.78,169700.0,49.7008,49.7513,49.5637,49.607,169700.0
2013-10-18 10:20:00,68.78,68.8,68.72,68.74,111400.0,49.607,49.6214,49.5637,49.5782,111400.0
2013-10-18 10:30:00,68.75,68.78,68.61,68.78,146600.0,49.5854,49.607,49.4844,49.607,146600.0
2013-10-18 10:40:00,68.78,68.85,68.76,68.79,114400.0,49.607,49.6575,49.5926,49.6142,114400.0
2013-10-18 10:50:00,68.79,68.8,68.69,68.72,84200.0,49.6142,49.6214,49.5421,49.5637,84200.0
2013-10-18 11:00:00,68.71,68.73,68.56,68.65,208400.0,49.5565,49.571,49.4483,49.5133,208400.0
2013-10-18 11:10:00,68.65,68.74,68.65,68.7,113500.0,49.5133,49.5782,49.5133,49.5493,113500.0
2013-10-18 11:20:00,68.71,68.73,68.56,68.6,150300.0,49.5565,49.571,49.4483,49.4772,150300.0
2013-10-18 11:30:00,68.6,68.69,68.59,68.66,98000.0,49.4772,49.5421,49.47,49.5205,98000.0
2013-10-18 11:40:00,68.66,68.69,68.62,68.64,72300.0,49.5205,49.5421,49.4916,49.506,72300.0
2013-10-18 11:50:00,68.65,68.67,68.52,68.52,171600.0,49.5133,49.5277,49.4195,49.4195,171600.0
2013-10-18 12:00:00,68.52,68.62,68.46,68.61,177200.0,49.4195,49.4916,49.3762,49.4844,177200.0
2013-10-18 12:10:00,68.62,68.7,68.62,68.64,92100.0,49.4916,49.5493,49.4916,49.506,92100.0
2013-10-18 12:20:00,68.64,68.67,68.58,68.58,110000.0,49.506,49.5277,49.4628,49.4628,110000.0
2013-10-18 12:30:00,68.58,68.65,68.58,68.63,77100.0,49.4628,49.5133,49.4628,49.4988,77100.0
2013-10-18 12:40:00,68.63,68.68,68.62,68.67,53500.0,49.4988,49.5349,49.4916,49.5277,53500.0
2013-10-18 12:50:00,68.67,68.69,68.62,68.63,60600.0,49.5277,49.5421,49.4916,49.4988,60600.0
2013-10-18 13:00:00,68.63,68.69,68.62,68.69,91800.0,49.4988,49.5421,49.4916,49.5421,91800.0
2013-10-18 13:10:00,68.69,68.7,68.63,68.66,107400.0,49.5421,49.5493,49.4988,49.5205,107400.0
2013-10-18 13:20:00,68.66,68.69,68.62,68.63,113100.0,49.5205,49.5421,49.4916,49.4988,113100.0
2013-10-18 13:30:00,68.62,68.66,68.57,68.65,132700.0,49.4916,49.5205,49.4556,49.5133,132700.0
2013-10-18 13:40:00,68.65,68.74,68.64,68.69,76800.0,49.5133,49.5782,49.506,49.5421,76800.0
2013-10-18 13:50:00,68.69,68.75,68.68,68.72,75400.0,49.5421,49.5854,49.5349,49.5637,75400.0
2013-10-18 14:00:00,68.73,68.73,68.66,68.7,115800.0,49.571,49.571,49.5205,49.5493,115800.0
2013-10-18 14:10:00,68.7,68.71,68.58,68.66,135000.0,49.5493,49.5565,49.4628,49.5205,135000.0
2013-10-18 14:20:00,68.66,68.68,68.62,68.68,150300.0,49.5205,49.5349,49.4916,49.5349,150300.0
2013-10-18 14:30:00,68.68,68.68,68.62,68.63,156200.0,49.5349,49.5349,49.4916,49.4988,156200.0
2013-10-18 14:40:00,68.63,68.65,68.61,68.63,105600.0,49.4988,49.5133,49.4844,49.4988,105600.0
2013-10-18 14:50:00,68.63,68.64,68.56,68.57,122400.0,49.4988,49.506,49.4483,49.4556,122400.0
2013-10-18 15:00:00,68.58,68.6,68.53,68.54,140700.0,49.4628,49.4772,49.4267,49.4339,140700.0
2013-10-18 15:10:00,68.55,68.56,68.44,68.47,197400.0,49.4411,49.4483,49.3618,49.3834,197400.0
2013-10-18 15:20:00,68.47,68.52,68.45,68.52,149200.0,49.3834,49.4195,49.369,49.4195,149200.0
2013-10-18 15:30:00,68.52,68.58,68.42,68.43,267100.0,49.4195,49.4628,49.3474,49.3546,267100.0
2013-10-18 15:40:00,68.43,68.52,68.4,68.48,253200.0,49.3546,49.4195,49.3329,49.3906,253200.0
2013-10-18 15:50:00,68.48,68.5,68.4,68.44,731500.0,49.3906,49.4051,49.3329,49.3618,731500.0
2013-10-21 09:30:00,68.5,68.77,68.42,68.45,322800.0,49.4051,49.5998,49.3474,49.369,322800.0
2013-10-21 09:40:00,68.45,68.6,68.36,68.53,182100.0,49.369,49.4772,49.3041,49.4267,182100.0
2013-10-21 09:50:00,68.53,68.73,68.52,68.7,202900.0,49.4267,49.571,49.4195,49.5493,202900.0
2013-10-21 10:00:00,68.71,68.86,68.66,68.84,161400.0,49.5565,49.6647,49.5205,49.6503,161400.0
2013-10-21 10:10:00,68.85,68.85,68.7,68.7,147800.0,49.6575,49.6575,49.5493,49.5493,147800.0
2013-10-21 10:20:00,68.7,68.95,68.7,68.84,152400.0,49.5493,49.7296,49.5493,49.6503,152400.0
2013-10-21 10:30:00,68.84,68.91,68.82,68.84,158700.0,49.6503,49.7008,49.6359,49.6503,158700.0
2013-10-21 10:40:00,68.85,68.86,68.8,68.82,111600.0,49.6575,49.6647,49.6214,49.6359,111600.0
2013-10-21 10:50:00,68.83,68.85,68.74,68.79,94500.0,49.6431,49.6575,49.5782,49.6142,94500.0
2013-10-21 11:00:00,68.78,68.82,68.7,68.71,174100.0,49.607,49.6359,49.5493,49.5565,174100.0
2013-10-21 11:10:00,68.72,68.75,68.65,68.72,206000.0,49.5637,49.5854,49.5133,49.5637,206000.0
2013-10-21 11:20:00,68.72,68.72,68.61,68.68,147900.0,49.5637,49.5637,49.4844,49.5349,147900.0
2013-10-21 11:30:00,68.69,68.69,68.62,68.65,69600.0,49.5421,49.5421,49.4916,49.5133,69600.0
2013-10-21 11:40:00,68.65,68.67,68.61,68.62,112300.0,49.5133,49.5277,49.4844,49.4916,112300.0
2013-10-21 11:50:00,68.62,68.74,68.6,68.74,102200.0,49.4916,49.5782,49.4772,49.5782,102200.0
2013-10-21 12:00:00,68.74,68.75,68.69,68.73,77000.0,49.5782,49.5854,49.5421,49.571,77000.0
2013-10-21 12:10:00,68.73,68.78,68.72,68.77,81500.0,49.571,49.607,49.5637,49.5998,81500.0
2013-10-21 12:20:00,68.77,68.79,68.72,68.75,90700.0,49.5998,49.6142,49.5637,49.5854,90700.0
2013-10-21 12:30:00,68.73,68.81,68.71,68.81,156900.0,49.571,49.6287,49.5565,49.6287,156900.0
2013-10-21 12:40:00,68.81,68.83,68.73,68.76,111400.0,49.6287,49.6431,49.571,49.5926,111400.0
2013-10-21 12:50:00,68.77,68.78,68.75,68.77,73800.0,49.5998,49.607,49.5854,49.5998,73800.0
2013-10-21 13:00:00,68.76,68.8,68.75,68.77,136400.0,49.5926,49.6214,49.5854,49.5998,136400.0
2013-10-21 13:10:00,68.78,68.8,68.76,68.77,61000.0,49.607,49.6214,49.5926,49.5998,61000.0
2013-10-21 13:20:00,68.78,68.79,68.74,68.79,112900.0,49.607,49.6142,49.5782,49.6142,112900.0
2013-10-21 13:30:00,68.78,68.8,68.76,68.79,79500.0,49.607,49.6214,49.5926,49.6142,79500.0
2013-10-21 13:40:00,68.79,68.79,68.72,68.76,98100.0,49.6142,49.6142,49.5637,49.5926,98100.0
2013-10-21 13:50:00,68.76,68.83,68.76,68.83,108500.0,49.5926,49.6431,49.5926,49.6431,108500.0
2013-10-21 14:00:00,68.82,68.83,68.7,68.74,93500.0,49.6359,49.6431,49.5493,49.5782,93500.0
2013-10-21 14:10:00,68.75,68.78,68.71,68.75,97800.0,49.5854,49.607,49.5565,49.5854,97800.0
2013-10-21 14:20:00,68.76,68.77,68.63,68.71,136300.0,49.5926,49.5998,49.4988,49.5565,136300.0
2013-10-21 14:30:00,68.7,68.71,68.66,68.7,55400.0,49.5493,49.5565,49.5205,49.5493,55400.0
2013-10-21 14:40:00,68.7,68.74,68.7,68.72,83500.0,49.5493,49.5782,49.5493,49.5637,83500.0
2013-10-21 14:50:00,68.72,68.73,68.66,68.68,71800.0,49.5637,49.571,49.5205,49.5349,71800.0
2013-10-21 15:00:00,68.68,68.8,68.67,68.77,89700.0,49.5349,49.6214,49.5277,49.5998,89700.0
2013-10-21 15:10:00,68.77,68.78,68.7,68.74,91800.0,49.5998,49.607,49.5493,49.5782,91800.0
2013-10-21 15:20:00,68.74,68.75,68.69,68.7,67700.0,49.5782,49.5854,49.5421,49.5493,67700.0
2013-10-21 15:30:00,68.7,68.71,68.64,68.66,133500.0,49.5493,49.5565,49.506,49.5205,133500.0
2013-10-21 15:40:00,68.66,68.69,68.62,68.65,219200.0,49.5205,49.5421,49.4916,49.5133,219200.0
2013-10-21 15:50:00,68.65,68.77,68.63,68.75,502500.0,49.5133,49.5998,49.4988,49.5854,502500.0
2013-10-22 09:30:00,68.83,69.0,68.79,68.97,340700.0,49.6431,49.7657,49.6142,49.7441,340700.0
2013-10-22 09:40:00,68.98,68.98,68.82,68.94,217800.0,49.7513,49.7513,49.6359,49.7224,217800.0
2013-10-22 09:50:00,68.93,69.17,68.93,69.14,293600.0,49.7152,49.8883,49.7152,49.8667,293600.0
2013-10-22 10:00:00,69.15,69.2,69.03,69.04,216300.0,49.8739,49.9099,49.7873,49.7945,216300.0
2013-10-22 10:10:00,69.04,69.13,69.03,69.08,145700.0,49.7945,49.8595,49.7873,49.8234,145700.0
2013-10-22 10:20:00,69.08,69.15,69.08,69.12,142000.0,49.8234,49.8739,49.8234,49.8522,142000.0
2013-10-22 10:30:00,69.13,69.22,69.08,69.16,184800.0,49.8595,49.9244,49.8234,49.8811,184800.0
2013-10-22 10:40:00,69.16,69.16,69.03,69.05,292800.0,49.8811,49.8811,49.7873,49.8018,292800.0
2013-10-22 10:50:00,69.06,69.2,69.0,69.17,478000.0,49.809,49.9099,49.7657,49.8883,478000.0
2013-10-22 11:00:00,69.17,69.19,69.09,69.15,224100.0,49.8883,49.9027,49.8306,49.8739,224100.0
2013-10-22 11:10:00,69.16,69.22,69.07,69.2,205000.0,49.8811,49.9244,49.8162,49.9099,205000.0
2013-10-22 11:20:00,69.21,69.22,69.1,69.15,141200.0,49.9172,49.9244,49.8378,49.8739,141200.0
2013-10-22 11:30:00,69.15,69.21,69.09,69.18,233000.0,49.8739,49.9172,49.8306,49.8955,233000.0
2013-10-22 11:40:00,69.17,69.21,69.13,69.2,62400.0,49.8883,49.9172,49.8595,49.9099,62400.0
2013-10-22 11:50:00,69.2,69.25,69.17,69.22,169600.0,49.9099,49.946,49.8883,49.9244,169600.0
2013-10-22 12:00:00,69.22,69.24,69.12,69.14,117600.0,49.9244,49.9388,49.8522,49.8667,117600.0
2013-10-22 12:10:00,69.13,69.18,69.05,69.09,47200.0,49.8595,49.8955,49.8018,49.8306,47200.0
2013-10-22 12:20:00,69.09,69.12,69.06,69.1,156600.0,49.8306,49.8522,49.809,49.8378,156600.0
2013-10-22 12:30:00,69.1,69.14,69.07,69.09,81300.0,49.8378,49.8667,49.8162,49.8306,81300.0
2013-10-22 12:40:00,69.09,69.11,69.02,69.05,76900.0,49.8306,49.845,49.7801,49.8018,76900.0
2013-10-22 12:50:00,69.05,69.08,69.02,69.04,52400.0,49.8018,49.8234,49.7801,49.7945,52400.0
2013-10-22 13:00:00,69.03,69.09,69.02,69.04,85600.0,49.7873,49.8306,49.7801,49.7945,85600.0
2013-10-22 13:10:00,69.04,69.06,69.0,69.06,105500.0,49.7945,49.809,49.7657,49.809,105500.0
2013-10-22 13:20:00,69.06,69.14,69.05,69.09,121500.0,49.809,49.8667,49.8018,49.8306,121500.0
2013-10-22 13:30:00,69.09,69.15,69.04,69.14,131400.0,49.8306,49.8739,49.7945,49.8667,131400.0
2013-10-22 13:40:00,69.14,69.14,69.08,69.12,118300.0,49.8667,49.8667,49.8234,49.8522,118300.0
2013-10-22 13:50:00,69.11,69.14,69.07,69.09,107600.0,49.845,49.8667,49.8162,49.8306,107600.0
2013-10-22 14:00:00,69.08,69.09,69.03,69.05,111500.0,49.8234,49.8306,49.7873,49.8018,111500.0
2013-10-22 14:10:00,69.05,69.11,69.03,69.05,122600.0,49.8018,49.845,49.7873,49.8018,122600.0
2013-10-22 14:20:00,69.05,69.05,68.96,69.01,239000.0,49.8018,49.8018,49.7368,49.7729,239000.0
2013-10-22 14:30:00,69.01,69.06,69.0,69.06,165700.0,49.7729,49.809,49.7657,49.809,165700.0
2013-10-22 14:40:00,69.06,69.15,69.02,69.11,194900.0,49.809,49.8739,49.7801,49.845,194900.0
2013-10-22 14:50:00,69.1,69.12,69.01,69.02,140900.0,49.8378,49.8522,49.7729,49.7801,140900.0
2013-10-22 15:00:00,69.02,69.1,69.0,69.02,249800.0,49.7801,49.8378,49.7657,49.7801,249800.0
2013-10-22 15:10:00,69.02,69.07,68.97,69.0,306700.0,49.7801,49.8162,49.7441,49.7657,306700.0
2013-10-22 15:20:00,68.99,69.03,68.97,69.01,212200.0,49.7585,49.7873,49.7441,49.7729,212200.0
2013-10-22 15:30:00,69.01,69.02,68.96,68.98,312400.0,49.7729,49.7801,49.7368,49.7513,312400.0
2013-10-22 15:40:00,68.98,69.02,68.92,68.95,383900.0,49.7513,49.7801,49.708,49.7296,383900.0
2013-10-22 15:50:00,68.95,69.0,68.87,68.91,469600.0,49.7296,49.7657,49.6719,49.7008,469600.0
2013-10-23 09:30:00,68.25,68.5,67.39,67.4,1092200.0,49.2248,49.4051,48.6045,48.6117,1092200.0
2013-10-23 09:40:00,67.4,67.43,67.08,67.28,850000.0,48.6117,48.6333,48.3809,48.5252,850000.0
2013-10-23 09:50:00,67.28,67.41,67.18,67.26,422500.0,48.5252,48.6189,48.453,48.5107,422500.0
2013-10-23 10:00:00,67.22,67.42,67.19,67.26,482800.0,48.4819,48.6261,48.4602,48.5107,482800.0
2013-10-23 10:10:00,67.26,67.39,67.2,67.29,456900.0,48.5107,48.6045,48.4675,48.5324,456900.0
2013-10-23 10:20:00,67.29,67.31,67.2,67.25,393200.0,48.5324,48.5468,48.4675,48.5035,393200.0
2013-10-23 10:30:00,67.25,67.33,67.22,67.27,323700.0,48.5035,48.5612,48.4819,48.5179,323700.0
2013-10-23 10:40:00,67.27,67.32,67.2,67.24,408800.0,48.5179,48.554,48.4675,48.4963,408800.0
2013-10-23 10:50:00,67.25,67.29,67.2,67.25,393400.0,48.5035,48.5324,48.4675,48.5035,393400.0
2013-10-23 11:00:00,67.24,67.43,67.24,67.41,286500.0,48.4963,48.6333,48.4963,48.6189,286500.0
2013-10-23 11:10:00,67.41,67.42,67.33,67.39,290500.0,48.6189,48.6261,48.5612,48.6045,290500.0
2013-10-23 11:20:00,67.39,67.59,67.37,67.49,293300.0,48.6045,48.7487,48.5901,48.6766,293300.0
2013-10-23 11:30:00,67.5,67.51,67.43,67.45,257800.0,48.6838,48.691,48.6333,48.6478,257800.0
2013-10-23 11:40:00,67.45,67.52,67.42,67.49,180200.0,48.6478,48.6983,48.6261,48.6766,180200.0
2013-10-23 11:50:00,67.5,67.56,67.48,67.54,188300.0,48.6838,48.7271,48.6694,48.7127,188300.0
2013-10-23 12:00:00,67.53,67.57,67.47,67.5,160600.0,48.7055,48.7343,48.6622,48.6838,160600.0
2013-10-23 12:10:00,67.51,67.55,67.47,67.47,148500.0,48.691,48.7199,48.6622,48.6622,148500.0
2013-10-23 12:20:00,67.47,67.5,67.27,67.27,167900.0,48.6622,48.6838,48.5179,48.5179,167900.0
2013-10-23 12:30:00,67.28,67.32,67.26,67.28,126800.0,48.5252,48.554,48.5107,48.5252,126800.0
2013-10-23 12:40:00,67.28,67.46,67.24,67.45,122000.0,48.5252,48.655,48.4963,48.6478,122000.0
2013-10-23 12:50:00,67.46,67.5,67.43,67.47,72900.0,48.655,48.6838,48.6333,48.6622,72900.0
2013-10-23 13:00:00,67.47,67.51,67.43,67.43,98800.0,48.6622,48.691,48.6333,48.6333,98800.0
2013-10-23 13:10:00,67.44,67.45,67.4,67.44,92800.0,48.6406,48.6478,48.6117,48.6406,92800.0
2013-10-23 13:20:00,67.45,67.46,67.37,67.41,94100.0,48.6478,48.655,48.5901,48.6189,94100.0
2013-10-23 13:30:00,67.41,67.42,67.32,67.32,92800.0,48.6189,48.6261,48.554,48.554,92800.0
2013-10-23 13:40:00,67.32,67.35,67.29,67.34,124400.0,48.554,48.5756,48.5324,48.5684,124400.0
2013-10-23 13:50:00,67.33,67.38,67.28,67.31,118100.0,48.5612,48.5973,48.5252,48.5468,118100.0
2013-10-23 14:00:00,67.31,67.36,67.3,67.32,237200.0,48.5468,48.5829,48.5396,48.554,237200.0
2013-10-23 14:10:00,67.31,67.37,67.29,67.3,180300.0,48.5468,48.5901,48.5324,48.5396,180300.0
2013-10-23 14:20:00,67.29,67.3,67.12,67.14,275700.0,48.5324,48.5396,48.4098,48.4242,275700.0
2013-10-23 14:30:00,67.14,67.18,67.1,67.14,204900.0,48.4242,48.453,48.3953,48.4242,204900.0
2013-10-23 14:40:00,67.14,67.26,67.12,67.15,226200.0,48.4242,48.5107,48.4098,48.4314,226200.0
2013-10-23 14:50:00,67.16,67.25,67.14,67.19,232300.0,48.4386,48.5035,48.4242,48.4602,232300.0
2013-10-23 15:00:00,67.21,67.26,67.12,67.16,156600.0,48.4747,48.5107,48.4098,48.4386,156600.0
2013-10-23 15:10:00,67.16,67.21,67.06,67.06,290100.0,48.4386,48.4747,48.3665,48.3665,290100.0
2013-10-23 15:20:00,67.07,67.08,66.97,66.97,402500.0,48.3737,48.3809,48.3016,48.3016,402500.0
2013-10-23 15:30:00,66.98,67.01,66.93,66.94,372000.0,48.3088,48.3304,48.2727,48.2799,372000.0
2013-10-23 15:40:00,66.93,67.07,66.92,67.04,690500.0,48.2727,48.3737,48.2655,48.3521,690500.0
2013-10-23 15:50:00,67.04,67.07,66.99,67.05,815600.0,48.3521,48.3737,48.316,48.3593,815600.0
2013-10-24 09:30:00,67.46,67.51,67.24,67.31,458100.0,48.655,48.691,48.4963,48.5468,458100.0
2013-10-24 09:40:00,67.31,67.33,67.13,67.33,173500.0,48.5468,48.5612,48.417,48.5612,173500.0
2013-10-24 09:50:00,67.32,67.43,67.29,67.4,145500.0,48.554,48.6333,48.5324,48.6117,145500.0
2013-10-24 10:00:00,67.4,67.41,67.2,67.33,183400.0,48.6117,48.6189,48.4675,48.5612,183400.0
2013-10-24 10:10:00,67.33,67.38,67.28,67.31,119500.0,48.5612,48.5973,48.5252,48.5468,119500.0
2013-10-24 10:20:00,67.31,67.34,67.25,67.32,285200.0,48.5468,48.5684,48.5035,48.554,285200.0
2013-10-24 10:30:00,67.33,67.33,67.21,67.22,173900.0,48.5612,48.5612,48.4747,48.4819,173900.0
2013-10-24 10:40:00,67.22,67.3,67.22,67.23,114400.0,48.4819,48.5396,48.4819,48.4891,114400.0
2013-10-24 10:50:00,67.22,67.27,67.16,67.27,121900.0,48.4819,48.5179,48.4386,48.5179,121900.0
2013-10-24 11:00:00,67.26,67.32,67.21,67.29,109600.0,48.5107,48.554,48.4747,48.5324,109600.0
2013-10-24 11:10:00,67.29,67.29,67.22,67.28,128100.0,48.5324,48.5324,48.4819,48.5252,128100.0
2013-10-24 11:20:00,67.28,67.36,67.27,67.33,162100.0,48.5252,48.5829,48.5179,48.5612,162100.0
2013-10-24 11:30:00,67.33,67.36,67.23,67.27,139400.0,48.5612,48.5829,48.4891,48.5179,139400.0
2013-10-24 11:40:00,67.26,67.27,67.19,67.26,91400.0,48.5107,48.5179,48.4602,48.5107,91400.0
2013-10-24 11:50:00,67.27,67.3,67.2,67.23,72300.0,48.5179,48.5396,48.4675,48.4891,72300.0
2013-10-24 12:00:00,67.22,67.23,67.15,67.16,144900.0,48.4819,48.4891,48.4314,48.4386,144900.0
2013-10-24 12:10:00,67.16,67.16,67.1,67.12,132600.0,48.4386,48.4386,48.3953,48.4098,132600.0
2013-10-24 12:20:00,67.12,67.18,67.11,67.15,98300.0,48.4098,48.453,48.4025,48.4314,98300.0
2013-10-24 12:30:00,67.16,67.18,67.05,67.05,103300.0,48.4386,48.453,48.3593,48.3593,103300.0
2013-10-24 12:40:00,67.05,67.09,67.03,67.09,72500.0,48.3593,48.3881,48.3448,48.3881,72500.0
2013-10-24 12:50:00,67.08,67.21,67.08,67.21,76500.0,48.3809,48.4747,48.3809,48.4747,76500.0
2013-10-24 13:00:00,67.21,67.21,67.14,67.15,68300.0,48.4747,48.4747,48.4242,48.4314,68300.0
2013-10-24 13:10:00,67.15,67.15,67.04,67.05,70400.0,48.4314,48.4314,48.3521,48.3593,70400.0
2013-10-24 13:20:00,67.05,67.1,67.05,67.07,86500.0,48.3593,48.3953,48.3593,48.3737,86500.0
2013-10-24 13:30:00,67.07,67.08,67.02,67.03,71400.0,48.3737,48.3809,48.3376,48.3448,71400.0
2013-10-24 13:40:00,67.02,67.03,66.96,66.97,129200.0,48.3376,48.3448,48.2944,48.3016,129200.0
2013-10-24 13:50:00,66.97,66.98,66.88,66.89,117200.0,48.3016,48.3088,48.2367,48.2439,117200.0
2013-10-24 14:00:00,66.9,66.9,66.81,66.84,205200.0,48.2511,48.2511,48.1862,48.2078,205200.0
2013-10-24 14:10:00,66.84,67.05,66.84,67.05,229100.0,48.2078,48.3593,48.2078,48.3593,229100.0
2013-10-24 14:20:00,67.05,67.06,66.95,66.95,179200.0,48.3593,48.3665,48.2871,48.2871,179200.0
2013-10-24 14:30:00,66.96,67.05,66.95,67.03,107800.0,48.2944,48.3593,48.2871,48.3448,107800.0
2013-10-24 14:40:00,67.02,67.05,67.0,67.0,98000.0,48.3376,48.3593,48.3232,48.3232,98000.0
2013-10-24 14:50:00,66.99,67.05,66.98,67.03,96600.0,48.316,48.3593,48.3088,48.3448,96600.0
2013-10-24 15:00:00,67.03,67.04,66.98,66.99,119100.0,48.3448,48.3521,48.3088,48.316,119100.0
2013-10-24 15:10:00,66.99,67.02,66.95,66.95,158500.0,48.316,48.3376,48.2871,48.2871,158500.0
2013-10-24 15:20:00,66.95,67.03,66.94,66.99,175600.0,48.2871,48.3448,48.2799,48.316,175600.0
2013-10-24 15:30:00,66.99,67.0,66.92,66.92,225300.0,48.316,48.3232,48.2655,48.2655,225300.0
2013-10-24 15:40:00,66.92,66.95,66.9,66.93,249700.0,48.2655,48.2871,48.2511,48.2727,249700.0
2013-10-24 15:50:00,66.92,66.98,66.9,66.95,638000.0,48.2655,48.3088,48.2511,48.2871,638000.0
2013-10-25 09:30:00,67.18,67.49,67.0,67.38,579200.0,48.453,48.6766,48.3232,48.5973,579200.0
2013-10-25 09:40:00,67.37,67.62,67.36,67.57,411100.0,48.5901,48.7704,48.5829,48.7343,411100.0
2013-10-25 09:50:00,67.56,67.9,67.51,67.9,412200.0,48.7271,48.9723,48.691,48.9723,412200.0
2013-10-25 10:00:00,67.9,68.24,67.88,68.16,618500.0,48.9723,49.2176,48.9579,49.1599,618500.0
2013-10-25 10:10:00,68.16,68.2,67.92,67.97,347800.0,49.1599,49.1887,48.9868,49.0228,347800.0
2013-10-25 10:20:00,67.97,68.0,67.88,67.96,222700.0,49.0228,49.0445,48.9579,49.0156,222700.0
2013-10-25 10:30:00,67.96,68.04,67.9,68.04,325300.0,49.0156,49.0733,48.9723,49.0733,325300.0
2013-10-25 10:40:00,68.04,68.05,67.87,67.96,214000.0,49.0733,49.0805,48.9507,49.0156,214000.0
2013-10-25 10:50:00,67.95,68.07,67.88,67.9,199800.0,49.0084,49.0949,48.9579,48.9723,199800.0
2013-10-25 11:00:00,67.9,67.97,67.78,67.79,140700.0,48.9723,49.0228,48.8858,48.893,140700.0
2013-10-25 11:10:00,67.79,67.81,67.68,67.72,197300.0,48.893,48.9074,48.8137,48.8425,197300.0
2013-10-25 11:20:00,67.72,67.77,67.66,67.75,160800.0,48.8425,48.8786,48.7992,48.8641,160800.0
2013-10-25 11:30:00,67.76,67.84,67.71,67.74,110600.0,48.8714,48.9291,48.8353,48.8569,110600.0
2013-10-25 11:40:00,67.74,67.76,67.61,67.61,113700.0,48.8569,48.8714,48.7632,48.7632,113700.0
2013-10-25 11:50:00,67.61,67.65,67.55,67.64,141300.0,48.7632,48.792,48.7199,48.7848,141300.0
2013-10-25 12:00:00,67.64,67.69,67.59,67.67,118300.0,48.7848,48.8209,48.7487,48.8064,118300.0
2013-10-25 12:10:00,67.67,67.76,67.61,67.74,137100.0,48.8064,48.8714,48.7632,48.8569,137100.0
2013-10-25 12:20:00,67.75,67.85,67.74,67.82,114100.0,48.8641,48.9363,48.8569,48.9146,114100.0
2013-10-25 12:30:00,67.82,67.9,67.77,67.9,93500.0,48.9146,48.9723,48.8786,48.9723,93500.0
2013-10-25 12:40:00,67.9,67.92,67.86,67.86,91100.0,48.9723,48.9868,48.9435,48.9435,91100.0
2013-10-25 12:50:00,67.86,67.93,67.86,67.93,76600.0,48.9435,48.994,48.9435,48.994,76600.0
2013-10-25 13:00:00,67.92,67.97,67.91,67.96,188300.0,48.9868,49.0228,48.9795,49.0156,188300.0
2013-10-25 13:10:00,67.96,68.04,67.94,68.0,122000.0,49.0156,49.0733,49.0012,49.0445,122000.0
2013-10-25 13:20:00,68.0,68.02,67.97,67.98,91600.0,49.0445,49.0589,49.0228,49.03,91600.0
2013-10-25 13:30:00,67.98,68.01,67.95,68.0,75500.0,49.03,49.0517,49.0084,49.0445,75500.0
2013-10-25 13:40:00,68.0,68.03,67.98,67.98,97800.0,49.0445,49.0661,49.03,49.03,97800.0
2013-10-25 13:50:00,67.98,68.05,67.97,68.05,90700.0,49.03,49.0805,49.0228,49.0805,90700.0
2013-10-25 14:00:00,68.05,68.08,68.0,68.06,99600.0,49.0805,49.1022,49.0445,49.0877,99600.0
2013-10-25 14:10:00,68.05,68.06,68.0,68.02,105400.0,49.0805,49.0877,49.0445,49.0589,105400.0
2013-10-25 14:20:00,68.02,68.05,68.0,68.02,113700.0,49.0589,49.0805,49.0445,49.0589,113700.0
2013-10-25 14:30:00,68.02,68.04,68.0,68.02,127700.0,49.0589,49.0733,49.0445,49.0589,127700.0
2013-10-25 14:40:00,68.01,68.07,68.01,68.05,117400.0,49.0517,49.0949,49.0517,49.0805,117400.0
2013-10-25 14:50:00,68.05,68.1,68.04,68.09,97000.0,49.0805,49.1166,49.0733,49.1094,97000.0
2013-10-25 15:00:00,68.09,68.13,68.09,68.1,208600.0,49.1094,49.1382,49.1094,49.1166,208600.0
2013-10-25 15:10:00,68.11,68.17,68.09,68.16,311600.0,49.1238,49.1671,49.1094,49.1599,311600.0
2013-10-25 15:20:00,68.16,68.2,68.13,68.13,222800.0,49.1599,49.1887,49.1382,49.1382,222800.0
2013-10-25 15:30:00,68.12,68.21,68.1,68.11,220300.0,49.131,49.1959,49.1166,49.1238,220300.0
2013-10-25 15:40:00,68.12,68.22,68.09,68.17,329200.0,49.131,49.2031,49.1094,49.1671,329200.0
2013-10-25 15:50:00,68.16,68.27,68.16,68.27,853600.0,49.1599,49.2392,49.1599,49.2392,853600.0
2013-10-28 09:30:00,68.39,68.39,67.96,68.12,312000.0,49.3257,49.3257,49.0156,49.131,312000.0
2013-10-28 09:40:00,68.12,68.27,68.1,68.15,129900.0,49.131,49.2392,49.1166,49.1526,129900.0
2013-10-28 09:50:00,68.15,68.25,68.02,68.22,167400.0,49.1526,49.2248,49.0589,49.2031,167400.0
2013-10-28 10:00:00,68.22,68.24,68.06,68.08,175000.0,49.2031,49.2176,49.0877,49.1022,175000.0
2013-10-28 10:10:00,68.09,68.27,68.08,68.26,135400.0,49.1094,49.2392,49.1022,49.232,135400.0
2013-10-28 10:20:00,68.26,68.29,68.23,68.26,132500.0,49.232,49.2536,49.2103,49.232,132500.0
2013-10-28 10:30:00,68.26,68.34,68.25,68.32,139000.0,49.232,49.2897,49.2248,49.2752,139000.0
2013-10-28 10:40:00,68.32,68.49,68.32,68.48,225400.0,49.2752,49.3979,49.2752,49.3906,225400.0
2013-10-28 10:50:00,68.48,68.5,68.35,68.47,444900.0,49.3906,49.4051,49.2969,49.3834,444900.0
2013-10-28 11:00:00,68.47,68.52,68.41,68.5,188700.0,49.3834,49.4195,49.3402,49.4051,188700.0
2013-10-28 11:10:00,68.51,68.58,68.49,68.56,118600.0,49.4123,49.4628,49.3979,49.4483,118600.0
2013-10-28 11:20:00,68.56,68.58,68.48,68.58,93900.0,49.4483,49.4628,49.3906,49.4628,93900.0
2013-10-28 11:30:00,68.58,68.59,68.45,68.49,116700.0,49.4628,49.47,49.369,49.3979,116700.0
2013-10-28 11:40:00,68.48,68.5,68.41,68.43,121900.0,49.3906,49.4051,49.3402,49.3546,121900.0
2013-10-28 11:50:00,68.44,68.58,68.41,68.54,205400.0,49.3618,49.4628,49.3402,49.4339,205400.0
2013-10-28 12:00:00,68.54,68.59,68.53,68.57,84900.0,49.4339,49.47,49.4267,49.4556,84900.0
2013-10-28 12:10:00,68.57,68.62,68.52,68.56,90600.0,49.4556,49.4916,49.4195,49.4483,90600.0
2013-10-28 12:20:00,68.56,68.57,68.49,68.52,148400.0,49.4483,49.4556,49.3979,49.4195,148400.0
2013-10-28 12:30:00,68.53,68.53,68.45,68.46,83300.0,49.4267,49.4267,49.369,49.3762,83300.0
2013-10-28 12:40:00,68.47,68.57,68.46,68.55,67100.0,49.3834,49.4556,49.3762,49.4411,67100.0
2013-10-28 12:50:00,68.54,68.54,68.45,68.46,98400.0,49.4339,49.4339,49.369,49.3762,98400.0
2013-10-28 13:00:00,68.47,68.5,68.37,68.37,137500.0,49.3834,49.4051,49.3113,49.3113,137500.0
2013-10-28 13:10:00,68.38,68.42,68.32,68.36,191200.0,49.3185,49.3474,49.2752,49.3041,191200.0
2013-10-28 13:20:00,68.36,68.37,68.29,68.33,90400.0,49.3041,49.3113,49.2536,49.2825,90400.0
2013-10-28 13:30:00,68.33,68.37,68.31,68.37,37900.0,49.2825,49.3113,49.268,49.3113,37900.0
2013-10-28 13:40:00,68.38,68.42,68.34,68.36,69100.0,49.3185,49.3474,49.2897,49.3041,69100.0
2013-10-28 13:50:00,68.37,68.41,68.34,68.4,56300.0,49.3113,49.3402,49.2897,49.3329,56300.0
2013-10-28 14:00:00,68.4,68.41,68.36,68.37,111200.0,49.3329,49.3402,49.3041,49.3113,111200.0
2013-10-28 14:10:00,68.37,68.42,68.37,68.42,74900.0,49.3113,49.3474,49.3113,49.3474,74900.0
2013-10-28 14:20:00,68.42,68.51,68.41,68.48,105100.0,49.3474,49.4123,49.3402,49.3906,105100.0
2013-10-28 14:30:00,68.48,68.52,68.47,68.52,291800.0,49.3906,49.4195,49.3834,49.4195,291800.0
2013-10-28 14:40:00,68.52,68.56,68.47,68.51,188400.0,49.4195,49.4483,49.3834,49.4123,188400.0
2013-10-28 14:50:00,68.5,68.54,68.49,68.54,160800.0,49.4051,49.4339,49.3979,49.4339,160800.0
2013-10-28 15:00:00,68.53,68.54,68.47,68.47,208100.0,49.4267,49.4339,49.3834,49.3834,208100.0
2013-10-28 15:10:00,68.47,68.56,68.45,68.55,192100.0,49.3834,49.4483,49.369,49.4411,192100.0
2013-10-28 15:20:00,68.56,68.58,68.49,68.57,254900.0,49.4483,49.4628,49.3979,49.4556,254900.0
2013-10-28 15:30:00,68.57,68.57,68.48,68.53,172800.0,49.4556,49.4556,49.3906,49.4267,172800.0
2013-10-28 15:40:00,68.53,68.53,68.43,68.5,307700.0,49.4267,49.4267,49.3546,49.4051,307700.0
2013-10-28 15:50:00,68.5,68.56,68.45,68.54,856800.0,49.4051,49.4483,49.369,49.4339,856800.0
2013-10-29 09:30:00,69.05,69.24,68.7,69.13,552100.0,49.8018,49.9388,49.5493,49.8595,552100.0
2013-10-29 09:40:00,69.11,69.23,68.96,69.22,481900.0,49.845,49.9316,49.7368,49.9244,481900.0
2013-10-29 09:50:00,69.22,69.25,68.97,69.0,282100.0,49.9244,49.946,49.7441,49.7657,282100.0
2013-10-29 10:00:00,69.0,69.22,68.9,69.2,311400.0,49.7657,49.9244,49.6936,49.9099,311400.0
2013-10-29 10:10:00,69.19,69.29,69.11,69.27,230700.0,49.9027,49.9749,49.845,49.9604,230700.0
2013-10-29 10:20:00,69.28,69.29,69.1,69.14,183600.0,49.9676,49.9749,49.8378,49.8667,183600.0
2013-10-29 10:30:00,69.14,69.39,69.14,69.36,184200.0,49.8667,50.047,49.8667,50.0253,184200.0
2013-10-29 10:40:00,69.37,69.38,69.14,69.18,135100.0,50.0326,50.0398,49.8667,49.8955,135100.0
2013-10-29 10:50:00,69.18,69.18,69.04,69.06,102700.0,49.8955,49.8955,49.7945,49.809,102700.0
2013-10-29 11:00:00,69.06,69.13,69.03,69.05,178200.0,49.809,49.8595,49.7873,49.8018,178200.0
2013-10-29 11:10:00,69.06,69.08,69.0,69.08,73200.0,49.809,49.8234,49.7657,49.8234,73200.0
2013-10-29 11:20:00,69.08,69.17,69.06,69.11,100700.0,49.8234,49.8883,49.809,49.845,100700.0
2013-10-29 11:30:00,69.11,69.14,69.06,69.09,110800.0,49.845,49.8667,49.809,49.8306,110800.0
2013-10-29 11:40:00,69.09,69.11,69.05,69.05,76200.0,49.8306,49.845,49.8018,49.8018,76200.0
2013-10-29 11:50:00,69.06,69.11,69.01,69.01,101500.0,49.809,49.845,49.7729,49.7729,101500.0
2013-10-29 12:00:00,69.02,69.03,68.98,69.02,84100.0,49.7801,49.7873,49.7513,49.7801,84100.0
2013-10-29 12:10:00,69.02,69.02,68.98,69.02,84900.0,49.7801,49.7801,49.7513,49.7801,84900.0
2013-10-29 12:20:00,69.02,69.13,69.02,69.12,80100.0,49.7801,49.8595,49.7801,49.8522,80100.0
2013-10-29 12:30:00,69.12,69.18,69.11,69.18,67700.0,49.8522,49.8955,49.845,49.8955,67700.0
2013-10-29 12:40:00,69.17,69.22,69.13,69.22,67900.0,49.8883,49.9244,49.8595,49.9244,67900.0
2013-10-29 12:50:00,69.22,69.28,69.2,69.23,110100.0,49.9244,49.9676,49.9099,49.9316,110100.0
2013-10-29 13:00:00,69.23,69.26,69.19,69.23,132300.0,49.9316,49.9532,49.9027,49.9316,132300.0
2013-10-29 13:10:00,69.23,69.24,69.16,69.19,50500.0,49.9316,49.9388,49.8811,49.9027,50500.0
2013-10-29 13:20:00,69.19,69.2,69.16,69.19,64400.0,49.9027,49.9099,49.8811,49.9027,64400.0
2013-10-29 13:30:00,69.19,69.19,69.13,69.14,93100.0,49.9027,49.9027,49.8595,49.8667,93100.0
2013-10-29 13:40:00,69.14,69.18,69.12,69.13,67200.0,49.8667,49.8955,49.8522,49.8595,67200.0
2013-10-29 13:50:00,69.14,69.14,69.06,69.08,62900.0,49.8667,49.8667,49.809,49.8234,62900.0
2013-10-29 14:00:00,69.08,69.12,69.04,69.06,98400.0,49.8234,49.8522,49.7945,49.809,98400.0
2013-10-29 14:10:00,69.06,69.06,68.95,68.96,89500.0,49.809,49.809,49.7296,49.7368,89500.0
2013-10-29 14:20:00,68.96,68.96,68.88,68.95,145700.0,49.7368,49.7368,49.6791,49.7296,145700.0
2013-10-29 14:30:00,68.95,68.98,68.92,68.93,77200.0,49.7296,49.7513,49.708,49.7152,77200.0
2013-10-29 14:40:00,68.93,68.95,68.86,68.88,155900.0,49.7152,49.7296,49.6647,49.6791,155900.0
2013-10-29 14:50:00,68.88,68.89,68.76,68.77,183100.0,49.6791,49.6864,49.5926,49.5998,183100.0
2013-10-29 15:00:00,68.76,68.79,68.7,68.71,171800.0,49.5926,49.6142,49.5493,49.5565,171800.0
2013-10-29 15:10:00,68.72,68.76,68.69,68.72,131100.0,49.5637,49.5926,49.5421,49.5637,131100.0
2013-10-29 15:20:00,68.72,68.76,68.6,68.76,199800.0,49.5637,49.5926,49.4772,49.5926,199800.0
2013-10-29 15:30:00,68.75,68.82,68.7,68.82,186800.0,49.5854,49.6359,49.5493,49.6359,186800.0
2013-10-29 15:40:00,68.81,68.86,68.77,68.77,253400.0,49.6287,49.6647,49.5998,49.5998,253400.0
2013-10-29 15:50:00,68.78,68.93,68.77,68.93,668400.0,49.607,49.7152,49.5998,49.7152,668400.0
2013-10-30 09:30:00,68.99,69.35,68.94,69.1,312700.0,49.7585,50.0181,49.7224,49.8378,312700.0
2013-10-30 09:40:00,69.11,69.17,68.97,69.08,166800.0,49.845,49.8883,49.7441,49.8234,166800.0
2013-10-30 09:50:00,69.09,69.18,69.06,69.12,116500.0,49.8306,49.8955,49.809,49.8522,116500.0
2013-10-30 10:00:00,69.12,69.2,69.1,69.16,113400.0,49.8522,49.9099,49.8378,49.8811,113400.0
2013-10-30 10:10:00,69.16,69.16,69.03,69.05,188700.0,49.8811,49.8811,49.7873,49.8018,188700.0
2013-10-30 10:20:00,69.05,69.06,69.01,69.04,100600.0,49.8018,49.809,49.7729,49.7945,100600.0
2013-10-30 10:30:00,69.05,69.2,69.03,69.13,89600.0,49.8018,49.9099,49.7873,49.8595,89600.0
2013-10-30 10:40:00,69.14,69.24,69.13,69.17,58500.0,49.8667,49.9388,49.8595,49.8883,58500.0
2013-10-30 10:50:00,69.17,69.25,69.16,69.23,185700.0,49.8883,49.946,49.8811,49.9316,185700.0
2013-10-30 11:00:00,69.23,69.32,69.23,69.26,183300.0,49.9316,49.9965,49.9316,49.9532,183300.0
2013-10-30 11:10:00,69.25,69.28,69.16,69.16,130400.0,49.946,49.9676,49.8811,49.8811,130400.0
2013-10-30 11:20:00,69.16,69.17,68.84,68.85,221800.0,49.8811,49.8883,49.6503,49.6575,221800.0
2013-10-30 11:30:00,68.86,68.96,68.83,68.92,98200.0,49.6647,49.7368,49.6431,49.708,98200.0
2013-10-30 11:40:00,68.92,69.03,68.91,69.02,129900.0,49.708,49.7873,49.7008,49.7801,129900.0
2013-10-30 11:50:00,69.02,69.09,68.99,69.03,121700.0,49.7801,49.8306,49.7585,49.7873,121700.0
2013-10-30 12:00:00,69.03,69.12,68.99,69.11,107100.0,49.7873,49.8522,49.7585,49.845,107100.0
2013-10-30 12:10:00,69.11,69.14,69.01,69.03,90600.0,49.845,49.8667,49.7729,49.7873,90600.0
2013-10-30 12:20:00,69.04,69.06,68.99,69.03,70600.0,49.7945,49.809,49.7585,49.7873,70600.0
2013-10-30 12:30:00,69.05,69.16,69.03,69.09,100000.0,49.8018,49.8811,49.7873,49.8306,100000.0
2013-10-30 12:40:00,69.09,69.15,69.04,69.15,79100.0,49.8306,49.8739,49.7945,49.8739,79100.0
2013-10-30 12:50:00,69.14,69.2,69.13,69.19,57100.0,49.8667,49.9099,49.8595,49.9027,57100.0
2013-10-30 13:00:00,69.19,69.19,69.08,69.13,65300.0,49.9027,49.9027,49.8234,49.8595,65300.0
2013-10-30 13:10:00,69.13,69.2,69.12,69.19,48800.0,49.8595,49.9099,49.8522,49.9027,48800.0
2013-10-30 13:20:00,69.2,69.2,69.11,69.11,66000.0,49.9099,49.9099,49.845,49.845,66000.0
2013-10-30 13:30:00,69.1,69.15,69.08,69.15,48800.0,49.8378,49.8739,49.8234,49.8739,48800.0
2013-10-30 13:40:00,69.14,69.19,69.14,69.17,139600.0,49.8667,49.9027,49.8667,49.8883,139600.0
2013-10-30 13:50:00,69.18,69.25,69.18,69.2,90900.0,49.8955,49.946,49.8955,49.9099,90900.0
2013-10-30 14:00:00,69.2,69.35,69.05,69.16,359400.0,49.9099,50.0181,49.8018,49.8811,359400.0
2013-10-30 14:10:00,69.16,69.28,68.99,69.07,360300.0,49.8811,49.9676,49.7585,49.8162,360300.0
2013-10-30 14:20:00,69.07,69.1,68.86,68.98,241500.0,49.8162,49.8378,49.6647,49.7513,241500.0
2013-10-30 14:30:00,68.98,69.07,68.91,69.01,163900.0,49.7513,49.8162,49.7008,49.7729,163900.0
2013-10-30 14:40:00,69.01,69.15,69.0,69.08,174600.0,49.7729,49.8739,49.7657,49.8234,174600.0
2013-10-30 14:50:00,69.08,69.14,68.99,69.11,138300.0,49.8234,49.8667,49.7585,49.845,138300.0
2013-10-30 15:00:00,69.12,69.25,69.09,69.18,172500.0,49.8522,49.946,49.8306,49.8955,172500.0
2013-10-30 15:10:00,69.17,69.17,69.08,69.11,140500.0,49.8883,49.8883,49.8234,49.845,140500.0
2013-10-30 15:20:00,69.11,69.17,69.08,69.1,262000.0,49.845,49.8883,49.8234,49.8378,262000.0
2013-10-30 15:30:00,69.1,69.12,69.05,69.1,268900.0,49.8378,49.8522,49.8018,49.8378,268900.0
2013-10-30 15:40:00,69.1,69.14,68.98,69.01,292800.0,49.8378,49.8667,49.7513,49.7729,292800.0
2013-10-30 15:50:00,69.01,69.1,68.98,69.04,372000.0,49.7729,49.8378,49.7513,49.7945,372000.0
2013-10-31 09:30:00,69.19,69.25,68.76,69.07,266200.0,49.9027,49.946,49.5926,49.8162,266200.0
2013-10-31 09:40:00,69.06,69.25,69.06,69.1,181100.0,49.809,49.946,49.809,49.8378,181100.0
2013-10-31 09:50:00,69.12,69.18,69.1,69.1,146800.0,49.8522,49.8955,49.8378,49.8378,146800.0
2013-10-31 10:00:00,69.1,69.17,69.1,69.13,175500.0,49.8378,49.8883,49.8378,49.8595,175500.0
2013-10-31 10:10:00,69.13,69.17,69.09,69.1,222000.0,49.8595,49.8883,49.8306,49.8378,222000.0
2013-10-31 10:20:00,69.1,69.2,69.09,69.18,195500.0,49.8378,49.9099,49.8306,49.8955,195500.0
2013-10-31 10:30:00,69.19,69.21,69.09,69.13,184000.0,49.9027,49.9172,49.8306,49.8595,184000.0
2013-10-31 10:40:00,69.13,69.21,69.11,69.12,178300.0,49.8595,49.9172,49.845,49.8522,178300.0
2013-10-31 10:50:00,69.12,69.26,69.1,69.26,226000.0,49.8522,49.9532,49.8378,49.9532,226000.0
2013-10-31 11:00:00,69.26,69.3,69.2,69.23,138700.0,49.9532,49.9821,49.9099,49.9316,138700.0
2013-10-31 11:10:00,69.23,69.31,69.22,69.26,94800.0,49.9316,49.9893,49.9244,49.9532,94800.0
2013-10-31 11:20:00,69.27,69.33,69.22,69.32,90100.0,49.9604,50.0037,49.9244,49.9965,90100.0
2013-10-31 11:30:00,69.32,69.35,69.28,69.28,81800.0,49.9965,50.0181,49.9676,49.9676,81800.0
2013-10-31 11:40:00,69.27,69.28,69.21,69.25,84500.0,49.9604,49.9676,49.9172,49.946,84500.0
2013-10-31 11:50:00,69.25,69.26,69.2,69.21,130700.0,49.946,49.9532,49.9099,49.9172,130700.0
2013-10-31 12:00:00,69.21,69.23,69.14,69.22,153000.0,49.9172,49.9316,49.8667,49.9244,153000.0
2013-10-31 12:10:00,69.22,69.3,69.21,69.28,126300.0,49.9244,49.9821,49.9172,49.9676,126300.0
2013-10-31 12:20:00,69.29,69.34,69.24,69.32,128600.0,49.9749,50.0109,49.9388,49.9965,128600.0
2013-10-31 12:30:00,69.32,69.42,69.31,69.39,261100.0,49.9965,50.0686,49.9893,50.047,261100.0
2013-10-31 12:40:00,69.39,69.61,69.39,69.61,489800.0,50.047,50.2057,50.047,50.2057,489800.0
2013-10-31 12:50:00,69.61,69.71,69.59,69.63,147400.0,50.2057,50.2778,50.1912,50.2201,147400.0
2013-10-31 13:00:00,69.62,69.77,69.61,69.65,165300.0,50.2129,50.3211,50.2057,50.2345,165300.0
2013-10-31 13:10:00,69.66,69.79,69.65,69.77,230100.0,50.2417,50.3355,50.2345,50.3211,230100.0
2013-10-31 13:20:00,69.78,69.79,69.64,69.69,114500.0,50.3283,50.3355,50.2273,50.2634,114500.0
2013-10-31 13:30:00,69.68,69.69,69.6,69.66,156500.0,50.2561,50.2634,50.1984,50.2417,156500.0
2013-10-31 13:40:00,69.67,69.71,69.6,69.6,73300.0,50.2489,50.2778,50.1984,50.1984,73300.0
2013-10-31 13:50:00,69.6,69.74,69.6,69.66,133000.0,50.1984,50.2994,50.1984,50.2417,133000.0
2013-10-31 14:00:00,69.66,69.67,69.6,69.65,111400.0,50.2417,50.2489,50.1984,50.2345,111400.0
2013-10-31 14:10:00,69.65,69.84,69.65,69.8,285600.0,50.2345,50.3715,50.2345,50.3427,285600.0
2013-10-31 14:20:00,69.81,69.84,69.8,69.83,99900.0,50.3499,50.3715,50.3427,50.3643,99900.0
2013-10-31 14:30:00,69.84,69.91,69.83,69.88,191600.0,50.3715,50.422,50.3643,50.4004,191600.0
2013-10-31 14:40:00,69.89,69.91,69.85,69.86,148200.0,50.4076,50.422,50.3787,50.386,148200.0
2013-10-31 14:50:00,69.86,69.98,69.85,69.9,238500.0,50.386,50.4725,50.3787,50.4148,238500.0
2013-10-31 15:00:00,69.89,69.89,69.7,69.77,202300.0,50.4076,50.4076,50.2706,50.3211,202300.0
2013-10-31 15:10:00,69.77,69.81,69.76,69.78,148100.0,50.3211,50.3499,50.3138,50.3283,148100.0
2013-10-31 15:20:00,69.78,69.82,69.7,69.72,192500.0,50.3283,50.3571,50.2706,50.285,192500.0
2013-10-31 15:30:00,69.71,69.75,69.69,69.7,349200.0,50.2778,50.3066,50.2634,50.2706,349200.0
2013-10-31 15:40:00,69.7,69.72,69.56,69.56,350400.0,50.2706,50.285,50.1696,50.1696,350400.0
2013-10-31 15:50:00,69.57,69.57,69.37,69.48,1445300.0,50.1768,50.1768,50.0326,50.1119,1445300.0
2013-11-01 09:30:00,69.53,69.68,69.44,69.5,495800.0,50.148,50.2561,50.083,50.1263,495800.0
2013-11-01 09:40:00,69.5,69.59,69.49,69.5,194300.0,50.1263,50.1912,50.1191,50.1263,194300.0
2013-11-01 09:50:00,69.5,69.6,69.32,69.52,546900.0,50.1263,50.1984,49.9965,50.1407,546900.0
2013-11-01 10:00:00,69.53,69.59,69.4,69.51,157100.0,50.148,50.1912,50.0542,50.1335,157100.0
2013-11-01 10:10:00,69.51,69.52,69.34,69.41,212300.0,50.1335,50.1407,50.0109,50.0614,212300.0
2013-11-01 10:20:00,69.41,69.46,69.33,69.42,165800.0,50.0614,50.0975,50.0037,50.0686,165800.0
2013-11-01 10:30:00,69.41,69.54,69.4,69.53,209900.0,50.0614,50.1552,50.0542,50.148,209900.0
2013-11-01 10:40:00,69.53,69.65,69.52,69.57,419500.0,50.148,50.2345,50.1407,50.1768,419500.0
2013-11-01 10:50:00,69.57,69.7,69.57,69.7,350500.0,50.1768,50.2706,50.1768,50.2706,350500.0
2013-11-01 11:00:00,69.7,69.71,69.59,69.65,341700.0,50.2706,50.2778,50.1912,50.2345,341700.0
2013-11-01 11:10:00,69.65,69.68,69.55,69.62,529500.0,50.2345,50.2561,50.1624,50.2129,529500.0
2013-11-01 11:20:00,69.63,69.68,69.62,69.66,302700.0,50.2201,50.2561,50.2129,50.2417,302700.0
2013-11-01 11:30:00,69.66,69.75,69.64,69.7,212400.0,50.2417,50.3066,50.2273,50.2706,212400.0
2013-11-01 11:40:00,69.7,69.71,69.62,69.64,114500.0,50.2706,50.2778,50.2129,50.2273,114500.0
2013-11-01 11:50:00,69.64,69.64,69.55,69.58,191700.0,50.2273,50.2273,50.1624,50.184,191700.0
2013-11-01 12:00:00,69.59,69.7,69.59,69.7,284700.0,50.1912,50.2706,50.1912,50.2706,284700.0
2013-11-01 12:10:00,69.71,69.74,69.63,69.63,145100.0,50.2778,50.2994,50.2201,50.2201,145100.0
2013-11-01 12:20:00,69.64,69.85,69.64,69.82,176000.0,50.2273,50.3787,50.2273,50.3571,176000.0
2013-11-01 12:30:00,69.82,69.9,69.8,69.89,133700.0,50.3571,50.4148,50.3427,50.4076,133700.0
2013-11-01 12:40:00,69.89,70.0,69.88,69.96,158900.0,50.4076,50.4869,50.4004,50.4581,158900.0
2013-11-01 12:50:00,69.96,69.97,69.88,69.89,146500.0,50.4581,50.4653,50.4004,50.4076,146500.0
2013-11-01 13:00:00,69.89,69.9,69.84,69.85,169900.0,50.4076,50.4148,50.3715,50.3787,169900.0
2013-11-01 13:10:00,69.85,69.86,69.68,69.69,118000.0,50.3787,50.386,50.2561,50.2634,118000.0
2013-11-01 13:20:00,69.69,69.74,69.65,69.71,145900.0,50.2634,50.2994,50.2345,50.2778,145900.0
2013-11-01 13:30:00,69.7,69.71,69.59,69.66,290000.0,50.2706,50.2778,50.1912,50.2417,290000.0
2013-11-01 13:40:00,69.65,69.71,69.62,69.69,175000.0,50.2345,50.2778,50.2129,50.2634,175000.0
2013-11-01 13:50:00,69.69,69.69,69.6,69.69,311200.0,50.2634,50.2634,50.1984,50.2634,311200.0
2013-11-01 14:00:00,69.69,69.8,69.69,69.77,208600.0,50.2634,50.3427,50.2634,50.3211,208600.0
2013-11-01 14:10:00,69.77,69.79,69.74,69.74,121800.0,50.3211,50.3355,50.2994,50.2994,121800.0
2013-11-01 14:20:00,69.74,69.8,69.73,69.74,97200.0,50.2994,50.3427,50.2922,50.2994,97200.0
2013-11-01 14:30:00,69.74,69.74,69.66,69.7,91900.0,50.2994,50.2994,50.2417,50.2706,91900.0
2013-11-01 14:40:00,69.69,69.77,69.69,69.74,166000.0,50.2634,50.3211,50.2634,50.2994,166000.0
2013-11-01 14:50:00,69.75,69.84,69.74,69.79,255100.0,50.3066,50.3715,50.2994,50.3355,255100.0
2013-11-01 15:00:00,69.78,69.86,69.76,69.83,165100.0,50.3283,50.386,50.3138,50.3643,165100.0
2013-11-01 15:10:00,69.84,69.9,69.84,69.88,208600.0,50.3715,50.4148,50.3715,50.4004,208600.0
2013-11-01 15:20:00,69.87,69.88,69.81,69.84,145000.0,50.3932,50.4004,50.3499,50.3715,145000.0
2013-11-01 15:30:00,69.83,69.88,69.81,69.86,151000.0,50.3643,50.4004,50.3499,50.386,151000.0
2013-11-01 15:40:00,69.86,70.0,69.85,69.9,653600.0,50.386,50.4869,50.3787,50.4148,653600.0
2013-11-01 15:50:00,69.89,69.91,69.85,69.88,555100.0,50.4076,50.422,50.3787,50.4004,555100.0
2013-11-04 09:30:00,70.14,70.19,69.89,70.01,1263000.0,50.5879,50.624,50.4076,50.4941,1263000.0
2013-11-04 09:40:00,70.01,70.09,69.95,70.01,332400.0,50.4941,50.5518,50.4509,50.4941,332400.0
2013-11-04 09:50:00,70.02,70.11,69.95,70.04,302300.0,50.5014,50.5663,50.4509,50.5158,302300.0
2013-11-04 10:00:00,70.04,70.07,69.71,69.71,544500.0,50.5158,50.5374,50.2778,50.2778,544500.0
2013-11-04 10:10:00,69.71,69.76,69.67,69.73,235500.0,50.2778,50.3138,50.2489,50.2922,235500.0
2013-11-04 10:20:00,69.73,69.75,69.68,69.73,160400.0,50.2922,50.3066,50.2561,50.2922,160400.0
2013-11-04 10:30:00,69.73,69.75,69.58,69.69,218200.0,50.2922,50.3066,50.184,50.2634,218200.0
2013-11-04 10:40:00,69.7,69.73,69.65,69.68,241800.0,50.2706,50.2922,50.2345,50.2561,241800.0
2013-11-04 10:50:00,69.67,69.71,69.51,69.52,176600.0,50.2489,50.2778,50.1335,50.1407,176600.0
2013-11-04 11:00:00,69.52,69.53,69.4,69.47,177800.0,50.1407,50.148,50.0542,50.1047,177800.0
2013-11-04 11:10:00,69.47,69.59,69.44,69.56,253300.0,50.1047,50.1912,50.083,50.1696,253300.0
2013-11-04 11:20:00,69.56,69.62,69.47,69.47,187400.0,50.1696,50.2129,50.1047,50.1047,187400.0
2013-11-04 11:30:00,69.46,69.52,69.42,69.49,126400.0,50.0975,50.1407,50.0686,50.1191,126400.0
2013-11-04 11:40:00,69.5,69.5,69.44,69.45,111900.0,50.1263,50.1263,50.083,50.0903,111900.0
2013-11-04 11:50:00,69.45,69.55,69.43,69.54,125500.0,50.0903,50.1624,50.0758,50.1552,125500.0
2013-11-04 12:00:00,69.53,69.6,69.52,69.52,107700.0,50.148,50.1984,50.1407,50.1407,107700.0
2013-11-04 12:10:00,69.53,69.55,69.43,69.44,447200.0,50.148,50.1624,50.0758,50.083,447200.0
2013-11-04 12:20:00,69.45,69.55,69.43,69.43,119900.0,50.0903,50.1624,50.0758,50.0758,119900.0
2013-11-04 12:30:00,69.43,69.44,69.36,69.39,97900.0,50.0758,50.083,50.0253,50.047,97900.0
2013-11-04 12:40:00,69.39,69.45,69.37,69.41,76700.0,50.047,50.0903,50.0326,50.0614,76700.0
2013-11-04 12:50:00,69.41,69.47,69.3,69.31,84500.0,50.0614,50.1047,49.9821,49.9893,84500.0
2013-11-04 13:00:00,69.31,69.35,69.25,69.31,149500.0,49.9893,50.0181,49.946,49.9893,149500.0
2013-11-04 13:10:00,69.31,69.35,69.29,69.34,80400.0,49.9893,50.0181,49.9749,50.0109,80400.0
2013-11-04 13:20:00,69.34,69.43,69.34,69.41,105400.0,50.0109,50.0758,50.0109,50.0614,105400.0
2013-11-04 13:30:00,69.4,69.43,69.36,69.42,99800.0,50.0542,50.0758,50.0253,50.0686,99800.0
2013-11-04 13:40:00,69.42,69.46,69.35,69.38,134300.0,50.0686,50.0975,50.0181,50.0398,134300.0
2013-11-04 13:50:00,69.38,69.39,69.31,69.37,204500.0,50.0398,50.047,49.9893,50.0326,204500.0
2013-11-04 14:00:00,69.38,69.45,69.37,69.43,148400.0,50.0398,50.0903,50.0326,50.0758,148400.0
2013-11-04 14:10:00,69.43,69.44,69.32,69.33,61400.0,50.0758,50.083,49.9965,50.0037,61400.0
2013-11-04 14:20:00,69.33,69.43,69.32,69.43,164400.0,50.0037,50.0758,49.9965,50.0758,164400.0
2013-11-04 14:30:00,69.42,69.46,69.37,69.42,149000.0,50.0686,50.0975,50.0326,50.0686,149000.0
2013-11-04 14:40:00,69.42,69.51,69.41,69.42,241000.0,50.0686,50.1335,50.0614,50.0686,241000.0
2013-11-04 14:50:00,69.41,69.49,69.4,69.44,169600.0,50.0614,50.1191,50.0542,50.083,169600.0
2013-11-04 15:00:00,69.45,69.47,69.42,69.44,132600.0,50.0903,50.1047,50.0686,50.083,132600.0
2013-11-04 15:10:00,69.44,69.47,69.4,69.44,167200.0,50.083,50.1047,50.0542,50.083,167200.0
2013-11-04 15:20:00,69.44,69.44,69.39,69.41,116800.0,50.083,50.083,50.047,50.0614,116800.0
2013-11-04 15:30:00,69.42,69.46,69.41,69.44,177100.0,50.0686,50.0975,50.0614,50.083,177100.0
2013-11-04 15:40:00,69.44,69.45,69.4,69.44,298200.0,50.083,50.0903,50.0542,50.083,298200.0
2013-11-04 15:50:00,69.44,69.58,69.42,69.58,574400.0,50.083,50.184,50.0686,50.184,574400.0
2013-11-05 09:30:00,69.25,69.55,69.0,69.07,535000.0,49.946,50.1624,49.7657,49.8162,535000.0
2013-11-05 09:40:00,69.06,69.25,69.06,69.11,299800.0,49.809,49.946,49.809,49.845,299800.0
2013-11-05 09:50:00,69.11,69.25,69.08,69.24,144400.0,49.845,49.946,49.8234,49.9388,144400.0
2013-11-05 10:00:00,69.24,69.3,69.15,69.2,176200.0,49.9388,49.9821,49.8739,49.9099,176200.0
2013-11-05 10:10:00,69.21,69.22,68.96,69.02,234300.0,49.9172,49.9244,49.7368,49.7801,234300.0
2013-11-05 10:20:00,69.01,69.05,68.95,68.96,196100.0,49.7729,49.8018,49.7296,49.7368,196100.0
2013-11-05 10:30:00,68.97,68.99,68.88,68.89,221000.0,49.7441,49.7585,49.6791,49.6864,221000.0
2013-11-05 10:40:00,68.89,68.99,68.86,68.95,179100.0,49.6864,49.7585,49.6647,49.7296,179100.0
2013-11-05 10:50:00,68.95,69.06,68.95,69.05,189100.0,49.7296,49.809,49.7296,49.8018,189100.0
2013-11-05 11:00:00,69.06,69.19,69.04,69.12,278000.0,49.809,49.9027,49.7945,49.8522,278000.0
2013-11-05 11:10:00,69.12,69.2,69.03,69.2,232500.0,49.8522,49.9099,49.7873,49.9099,232500.0
2013-11-05 11:20:00,69.21,69.23,69.15,69.2,187400.0,49.9172,49.9316,49.8739,49.9099,187400.0
2013-11-05 11:30:00,69.2,69.4,69.16,69.38,260300.0,49.9099,50.0542,49.8811,50.0398,260300.0
2013-11-05 11:40:00,69.38,69.41,69.3,69.33,80700.0,50.0398,50.0614,49.9821,50.0037,80700.0
2013-11-05 11:50:00,69.33,69.33,69.25,69.25,147200.0,50.0037,50.0037,49.946,49.946,147200.0
2013-11-05 12:00:00,69.25,69.31,69.21,69.23,119900.0,49.946,49.9893,49.9172,49.9316,119900.0
2013-11-05 12:10:00,69.23,69.23,69.09,69.15,166200.0,49.9316,49.9316,49.8306,49.8739,166200.0
2013-11-05 12:20:00,69.15,69.17,69.11,69.11,114600.0,49.8739,49.8883,49.845,49.845,114600.0
2013-11-05 12:30:00,69.11,69.12,69.02,69.07,141100.0,49.845,49.8522,49.7801,49.8162,141100.0
2013-11-05 12:40:00,69.08,69.1,69.01,69.04,171300.0,49.8234,49.8378,49.7729,49.7945,171300.0
2013-11-05 12:50:00,69.04,69.12,69.01,69.09,127100.0,49.7945,49.8522,49.7729,49.8306,127100.0
2013-11-05 13:00:00,69.1,69.16,69.09,69.14,94200.0,49.8378,49.8811,49.8306,49.8667,94200.0
2013-11-05 13:10:00,69.14,69.15,69.11,69.12,168900.0,49.8667,49.8739,49.845,49.8522,168900.0
2013-11-05 13:20:00,69.12,69.13,69.08,69.08,132400.0,49.8522,49.8595,49.8234,49.8234,132400.0
2013-11-05 13:30:00,69.09,69.1,69.04,69.05,221100.0,49.8306,49.8378,49.7945,49.8018,221100.0
2013-11-05 13:40:00,69.04,69.1,69.03,69.06,187800.0,49.7945,49.8378,49.7873,49.809,187800.0
2013-11-05 13:50:00,69.05,69.07,69.0,69.03,124900.0,49.8018,49.8162,49.7657,49.7873,124900.0
2013-11-05 14:00:00,69.02,69.05,69.0,69.03,100600.0,49.7801,49.8018,49.7657,49.7873,100600.0
2013-11-05 14:10:00,69.03,69.05,69.0,69.02,222300.0,49.7873,49.8018,49.7657,49.7801,222300.0
2013-11-05 14:20:00,69.03,69.09,69.03,69.09,235800.0,49.7873,49.8306,49.7873,49.8306,235800.0
2013-11-05 14:30:00,69.1,69.25,69.09,69.23,191000.0,49.8378,49.946,49.8306,49.9316,191000.0
2013-11-05 14:40:00,69.23,69.24,69.13,69.14,169800.0,49.9316,49.9388,49.8595,49.8667,169800.0
2013-11-05 14:50:00,69.14,69.24,69.11,69.22,199000.0,49.8667,49.9388,49.845,49.9244,199000.0
2013-11-05 15:00:00,69.22,69.27,69.2,69.25,160800.0,49.9244,49.9604,49.9099,49.946,160800.0
2013-11-05 15:10:00,69.25,69.26,69.17,69.19,163800.0,49.946,49.9532,49.8883,49.9027,163800.0
2013-11-05 15:20:00,69.19,69.2,69.11,69.14,231700.0,49.9027,49.9099,49.845,49.8667,231700.0
2013-11-05 15:30:00,69.13,69.22,69.12,69.19,195300.0,49.8595,49.9244,49.8522,49.9027,195300.0
2013-11-05 15:40:00,69.19,69.21,69.12,69.13,236400.0,49.9027,49.9172,49.8522,49.8595,236400.0
2013-11-05 15:50:00,69.14,69.15,69.0,69.0,596000.0,49.8667,49.8739,49.7657,49.7657,596000.0
2013-11-06 09:30:00,69.43,69.48,68.67,69.03,447700.0,50.0758,50.1119,49.5277,49.7873,447700.0
2013-11-06 09:40:00,69.03,69.23,68.92,69.15,295100.0,49.7873,49.9316,49.708,49.8739,295100.0
2013-11-06 09:50:00,69.17,69.24,69.02,69.05,231400.0,49.8883,49.9388,49.7801,49.8018,231400.0
2013-11-06 10:00:00,69.05,69.22,69.01,69.2,192000.0,49.8018,49.9244,49.7729,49.9099,192000.0
2013-11-06 10:10:00,69.21,69.27,69.06,69.23,274200.0,49.9172,49.9604,49.809,49.9316,274200.0
2013-11-06 10:20:00,69.23,69.28,69.14,69.14,167700.0,49.9316,49.9676,49.8667,49.8667,167700.0
2013-11-06 10:30:00,69.14,69.19,69.01,69.02,242300.0,49.8667,49.9027,49.7729,49.7801,242300.0
2013-11-06 10:40:00,69.03,69.15,68.92,69.07,286900.0,49.7873,49.8739,49.708,49.8162,286900.0
2013-11-06 10:50:00,69.07,69.08,68.95,69.07,229700.0,49.8162,49.8234,49.7296,49.8162,229700.0
2013-11-06 11:00:00,69.06,69.11,68.97,69.1,163100.0,49.809,49.845,49.7441,49.8378,163100.0
2013-11-06 11:10:00,69.09,69.2,69.09,69.18,161300.0,49.8306,49.9099,49.8306,49.8955,161300.0
2013-11-06 11:20:00,69.19,69.23,69.15,69.18,136500.0,49.9027,49.9316,49.8739,49.8955,136500.0
2013-11-06 11:30:00,69.17,69.24,69.06,69.06,362300.0,49.8883,49.9388,49.809,49.809,362300.0
2013-11-06 11:40:00,69.06,69.07,68.89,69.04,250700.0,49.809,49.8162,49.6864,49.7945,250700.0
2013-11-06 11:50:00,69.04,69.06,68.81,68.81,181800.0,49.7945,49.809,49.6287,49.6287,181800.0
2013-11-06 12:00:00,68.8,69.19,68.78,69.16,214300.0,49.6214,49.9027,49.607,49.8811,214300.0
2013-11-06 12:10:00,69.16,69.2,69.09,69.1,91900.0,49.8811,49.9099,49.8306,49.8378,91900.0
2013-11-06 12:20:00,69.1,69.18,69.06,69.11,137400.0,49.8378,49.8955,49.809,49.845,137400.0
2013-11-06 12:30:00,69.11,69.17,69.07,69.14,128800.0,49.845,49.8883,49.8162,49.8667,128800.0
2013-11-06 12:40:00,69.15,69.21,69.14,69.2,124700.0,49.8739,49.9172,49.8667,49.9099,124700.0
2013-11-06 12:50:00,69.2,69.24,69.18,69.23,79000.0,49.9099,49.9388,49.8955,49.9316,79000.0
2013-11-06 13:00:00,69.22,69.43,69.2,69.43,204500.0,49.9244,50.0758,49.9099,50.0758,204500.0
2013-11-06 13:10:00,69.44,69.5,69.4,69.5,185100.0,50.083,50.1263,50.0542,50.1263,185100.0
2013-11-06 13:20:00,69.49,69.52,69.39,69.43,201300.0,50.1191,50.1407,50.047,50.0758,201300.0
2013-11-06 13:30:00,69.43,69.48,69.42,69.48,138900.0,50.0758,50.1119,50.0686,50.1119,138900.0
2013-11-06 13:40:00,69.48,69.53,69.47,69.5,159400.0,50.1119,50.148,50.1047,50.1263,159400.0
2013-11-06 13:50:00,69.5,69.55,69.48,69.5,106800.0,50.1263,50.1624,50.1119,50.1263,106800.0
2013-11-06 14:00:00,69.5,69.52,69.4,69.48,241100.0,50.1263,50.1407,50.0542,50.1119,241100.0
2013-11-06 14:10:00,69.47,69.49,69.43,69.44,232100.0,50.1047,50.1191,50.0758,50.083,232100.0
2013-11-06 14:20:00,69.44,69.48,69.4,69.42,189300.0,50.083,50.1119,50.0542,50.0686,189300.0
2013-11-06 14:30:00,69.42,69.5,69.39,69.5,249500.0,50.0686,50.1263,50.047,50.1263,249500.0
2013-11-06 14:40:00,69.5,69.61,69.47,69.54,228500.0,50.1263,50.2057,50.1047,50.1552,228500.0
2013-11-06 14:50:00,69.55,69.75,69.54,69.72,422000.0,50.1624,50.3066,50.1552,50.285,422000.0
2013-11-06 15:00:00,69.72,69.79,69.67,69.77,278600.0,50.285,50.3355,50.2489,50.3211,278600.0
2013-11-06 15:10:00,69.78,69.79,69.67,69.75,350000.0,50.3283,50.3355,50.2489,50.3066,350000.0
2013-11-06 15:20:00,69.75,69.81,69.69,69.77,396800.0,50.3066,50.3499,50.2634,50.3211,396800.0
2013-11-06 15:30:00,69.78,69.81,69.65,69.66,553100.0,50.3283,50.3499,50.2345,50.2417,553100.0
2013-11-06 15:40:00,69.66,69.73,69.55,69.58,611900.0,50.2417,50.2922,50.1624,50.184,611900.0
2013-11-06 15:50:00,69.57,69.76,69.46,69.74,785400.0,50.1768,50.3138,50.0975,50.2994,785400.0
2013-11-07 09:30:00,66.83,67.15,66.72,67.05,2596500.0,48.2006,48.4314,48.1213,48.3593,2596500.0
2013-11-07 09:40:00,67.06,67.4,66.97,67.26,1834300.0,48.3665,48.6117,48.3016,48.5107,1834300.0
2013-11-07 09:50:00,67.25,67.29,67.0,67.22,1367800.0,48.5035,48.5324,48.3232,48.4819,1367800.0
2013-11-07 10:00:00,67.26,67.28,66.99,67.03,1226900.0,48.5107,48.5252,48.316,48.3448,1226900.0
2013-11-07 10:10:00,67.03,67.17,67.03,67.11,1483200.0,48.3448,48.4458,48.3448,48.4025,1483200.0
2013-11-07 10:20:00,67.12,67.58,67.05,67.5,1656300.0,48.4098,48.7415,48.3593,48.6838,1656300.0
2013-11-07 10:30:00,67.51,67.75,67.41,67.42,1246000.0,48.691,48.8641,48.6189,48.6261,1246000.0
2013-11-07 10:40:00,67.43,67.53,67.23,67.25,735800.0,48.6333,48.7055,48.4891,48.5035,735800.0
2013-11-07 10:50:00,67.26,67.3,67.11,67.23,894800.0,48.5107,48.5396,48.4025,48.4891,894800.0
2013-11-07 11:00:00,67.24,67.26,66.99,67.03,620300.0,48.4963,48.5107,48.316,48.3448,620300.0
2013-11-07 11:10:00,67.04,67.15,66.85,66.9,896700.0,48.3521,48.4314,48.215,48.2511,896700.0
2013-11-07 11:20:00,66.9,66.92,66.75,66.8,563100.0,48.2511,48.2655,48.1429,48.179,563100.0
2013-11-07 11:30:00,66.81,66.82,66.55,66.56,713800.0,48.1862,48.1934,47.9987,48.0059,713800.0
2013-11-07 11:40:00,66.57,66.57,66.25,66.33,864100.0,48.0131,48.0131,47.7823,47.84,864100.0
2013-11-07 11:50:00,66.34,66.57,66.3,66.5,671500.0,47.8472,48.0131,47.8183,47.9626,671500.0
2013-11-07 12:00:00,66.5,66.63,66.37,66.63,1063700.0,47.9626,48.0564,47.8688,48.0564,1063700.0
2013-11-07 12:10:00,66.63,66.75,66.45,66.49,824600.0,48.0564,48.1429,47.9265,47.9554,824600.0
2013-11-07 12:20:00,66.48,66.75,66.48,66.71,431300.0,47.9482,48.1429,47.9482,48.114,431300.0
2013-11-07 12:30:00,66.71,66.71,66.54,66.55,358300.0,48.114,48.114,47.9914,47.9987,358300.0
2013-11-07 12:40:00,66.55,66.68,66.45,66.52,378100.0,47.9987,48.0924,47.9265,47.977,378100.0
2013-11-07 12:50:00,66.52,66.54,66.44,66.47,313700.0,47.977,47.9914,47.9193,47.941,313700.0
2013-11-07 13:00:00,66.47,66.51,66.44,66.46,292500.0,47.941,47.9698,47.9193,47.9337,292500.0
2013-11-07 13:10:00,66.46,66.5,66.4,66.45,283400.0,47.9337,47.9626,47.8905,47.9265,283400.0
2013-11-07 13:20:00,66.45,66.6,66.45,66.5,603100.0,47.9265,48.0347,47.9265,47.9626,603100.0
2013-11-07 13:30:00,66.49,66.52,66.45,66.5,250400.0,47.9554,47.977,47.9265,47.9626,250400.0
2013-11-07 13:40:00,66.5,66.57,66.49,66.55,328000.0,47.9626,48.0131,47.9554,47.9987,328000.0
2013-11-07 13:50:00,66.54,66.58,66.48,66.58,781900.0,47.9914,48.0203,47.9482,48.0203,781900.0
2013-11-07 14:00:00,66.58,66.66,66.42,66.56,723600.0,48.0203,48.078,47.9049,48.0059,723600.0
2013-11-07 14:10:00,66.55,66.58,66.5,66.52,495000.0,47.9987,48.0203,47.9626,47.977,495000.0
2013-11-07 14:20:00,66.53,66.53,66.42,66.42,430300.0,47.9842,47.9842,47.9049,47.9049,430300.0
2013-11-07 14:30:00,66.42,66.48,66.4,66.45,623100.0,47.9049,47.9482,47.8905,47.9265,623100.0
2013-11-07 14:40:00,66.45,66.53,66.37,66.52,728600.0,47.9265,47.9842,47.8688,47.977,728600.0
2013-11-07 14:50:00,66.52,66.6,66.5,66.53,333100.0,47.977,48.0347,47.9626,47.9842,333100.0
2013-11-07 15:00:00,66.53,66.6,66.39,66.42,319300.0,47.9842,48.0347,47.8833,47.9049,319300.0
2013-11-07 15:10:00,66.43,66.58,66.42,66.58,303500.0,47.9121,48.0203,47.9049,48.0203,303500.0
2013-11-07 15:20:00,66.58,67.17,66.57,66.89,966900.0,48.0203,48.4458,48.0131,48.2439,966900.0
2013-11-07 15:30:00,66.9,67.01,66.77,67.01,714600.0,48.2511,48.3304,48.1573,48.3304,714600.0
2013-11-07 15:40:00,67.01,67.01,66.82,66.89,750800.0,48.3304,48.3304,48.1934,48.2439,750800.0
2013-11-07 15:50:00,66.89,67.19,66.89,67.15,1769200.0,48.2439,48.4602,48.2439,48.4314,1769200.0
2013-11-08 09:30:00,67.38,67.59,67.1,67.5,611300.0,48.5973,48.7487,48.3953,48.6838,611300.0
2013-11-08 09:40:00,67.5,67.56,67.3,67.4,655700.0,48.6838,48.7271,48.5396,48.6117,655700.0
2013-11-08 09:50:00,67.39,67.43,67.06,67.1,324300.0,48.6045,48.6333,48.3665,48.3953,324300.0
2013-11-08 10:00:00,67.1,67.23,67.09,67.15,446200.0,48.3953,48.4891,48.3881,48.4314,446200.0
2013-11-08 10:10:00,67.15,67.34,67.09,67.27,353900.0,48.4314,48.5684,48.3881,48.5179,353900.0
2013-11-08 10:20:00,67.27,67.31,67.17,67.21,292900.0,48.5179,48.5468,48.4458,48.4747,292900.0
2013-11-08 10:30:00,67.21,67.3,67.2,67.27,307900.0,48.4747,48.5396,48.4675,48.5179,307900.0
2013-11-08 10:40:00,67.26,67.28,67.13,67.16,234900.0,48.5107,48.5252,48.417,48.4386,234900.0
2013-11-08 10:50:00,67.17,67.28,67.16,67.26,233400.0,48.4458,48.5252,48.4386,48.5107,233400.0
2013-11-08 11:00:00,67.26,67.32,67.22,67.29,399400.0,48.5107,48.554,48.4819,48.5324,399400.0
2013-11-08 11:10:00,67.29,67.41,67.28,67.39,399800.0,48.5324,48.6189,48.5252,48.6045,399800.0
2013-11-08 11:20:00,67.4,67.41,67.39,67.4,225700.0,48.6117,48.6189,48.6045,48.6117,225700.0
2013-11-08 11:30:00,67.4,67.41,67.33,67.4,381800.0,48.6117,48.6189,48.5612,48.6117,381800.0
2013-11-08 11:40:00,67.4,67.45,67.37,67.45,287300.0,48.6117,48.6478,48.5901,48.6478,287300.0
2013-11-08 11:50:00,67.44,67.7,67.44,67.65,292000.0,48.6406,48.8281,48.6406,48.792,292000.0
2013-11-08 12:00:00,67.64,67.81,67.64,67.81,381900.0,48.7848,48.9074,48.7848,48.9074,381900.0
2013-11-08 12:10:00,67.81,67.95,67.81,67.95,328600.0,48.9074,49.0084,48.9074,49.0084,328600.0
2013-11-08 12:20:00,67.94,68.04,67.75,67.77,329900.0,49.0012,49.0733,48.8641,48.8786,329900.0
2013-11-08 12:30:00,67.78,67.8,67.62,67.62,163100.0,48.8858,48.9002,48.7704,48.7704,163100.0
2013-11-08 12:40:00,67.62,67.68,67.62,67.62,228200.0,48.7704,48.8137,48.7704,48.7704,228200.0
2013-11-08 12:50:00,67.62,67.62,67.51,67.54,250400.0,48.7704,48.7704,48.691,48.7127,250400.0
2013-11-08 13:00:00,67.54,67.57,67.53,67.57,131800.0,48.7127,48.7343,48.7055,48.7343,131800.0
2013-11-08 13:10:00,67.57,67.6,67.54,67.54,163200.0,48.7343,48.756,48.7127,48.7127,163200.0
2013-11-08 13:20:00,67.54,67.56,67.47,67.54,249900.0,48.7127,48.7271,48.6622,48.7127,249900.0
2013-11-08 13:30:00,67.54,67.55,67.49,67.49,115300.0,48.7127,48.7199,48.6766,48.6766,115300.0
2013-11-08 13:40:00,67.5,67.53,67.48,67.5,249000.0,48.6838,48.7055,48.6694,48.6838,249000.0
2013-11-08 13:50:00,67.5,67.5,67.24,67.26,449200.0,48.6838,48.6838,48.4963,48.5107,449200.0
2013-11-08 14:00:00,67.26,67.37,67.26,67.3,326500.0,48.5107,48.5901,48.5107,48.5396,326500.0
2013-11-08 14:10:00,67.3,67.3,67.24,67.29,282700.0,48.5396,48.5396,48.4963,48.5324,282700.0
2013-11-08 14:20:00,67.3,67.39,67.28,67.36,272900.0,48.5396,48.6045,48.5252,48.5829,272900.0
2013-11-08 14:30:00,67.37,67.38,67.23,67.29,289700.0,48.5901,48.5973,48.4891,48.5324,289700.0
2013-11-08 14:40:00,67.29,67.29,67.21,67.22,240900.0,48.5324,48.5324,48.4747,48.4819,240900.0
2013-11-08 14:50:00,67.22,67.24,67.17,67.19,174100.0,48.4819,48.4963,48.4458,48.4602,174100.0
2013-11-08 15:00:00,67.19,67.21,67.14,67.2,210600.0,48.4602,48.4747,48.4242,48.4675,210600.0
2013-11-08 15:10:00,67.2,67.34,67.2,67.29,303700.0,48.4675,48.5684,48.4675,48.5324,303700.0
2013-11-08 15:20:00,67.29,67.4,67.28,67.32,407400.0,48.5324,48.6117,48.5252,48.554,407400.0
2013-11-08 15:30:00,67.32,67.47,67.31,67.46,536700.0,48.554,48.6622,48.5468,48.655,536700.0
2013-11-08 15:40:00,67.46,67.48,67.41,67.47,632200.0,48.655,48.6694,48.6189,48.6622,632200.0
2013-11-08 15:50:00,67.47,67.5,67.38,67.45,1253000.0,48.6622,48.6838,48.5973,48.6478,1253000.0
2013-11-11 09:30:00,67.3,67.44,67.2,67.24,540200.0,48.5396,48.6406,48.4675,48.4963,540200.0
2013-11-11 09:40:00,67.24,67.33,67.22,67.31,421600.0,48.4963,48.5612,48.4819,48.5468,421600.0
2013-11-11 09:50:00,67.3,67.34,67.27,67.31,294900.0,48.5396,48.5684,48.5179,48.5468,294900.0
2013-11-11 10:00:00,67.3,67.45,67.3,67.39,380400.0,48.5396,48.6478,48.5396,48.6045,380400.0
2013-11-11 10:10:00,67.38,67.45,67.29,67.29,319600.0,48.5973,48.6478,48.5324,48.5324,319600.0
2013-11-11 10:20:00,67.29,67.43,67.28,67.4,405100.0,48.5324,48.6333,48.5252,48.6117,405100.0
2013-11-11 10:30:00,67.39,67.41,67.34,67.37,341300.0,48.6045,48.6189,48.5684,48.5901,341300.0
2013-11-11 10:40:00,67.37,67.42,67.34,67.41,229000.0,48.5901,48.6261,48.5684,48.6189,229000.0
2013-11-11 10:50:00,67.41,67.62,67.39,67.59,373300.0,48.6189,48.7704,48.6045,48.7487,373300.0
2013-11-11 11:00:00,67.59,67.59,67.36,67.47,203200.0,48.7487,48.7487,48.5829,48.6622,203200.0
2013-11-11 11:10:00,67.47,67.53,67.47,67.51,187900.0,48.6622,48.7055,48.6622,48.691,187900.0
2013-11-11 11:20:00,67.52,67.61,67.52,67.6,223800.0,48.6983,48.7632,48.6983,48.756,223800.0
2013-11-11 11:30:00,67.59,67.63,67.57,67.58,136800.0,48.7487,48.7776,48.7343,48.7415,136800.0
2013-11-11 11:40:00,67.59,67.63,67.53,67.61,123900.0,48.7487,48.7776,48.7055,48.7632,123900.0
2013-11-11 11:50:00,67.61,67.62,67.54,67.56,135800.0,48.7632,48.7704,48.7127,48.7271,135800.0
2013-11-11 12:00:00,67.55,67.57,67.53,67.55,183100.0,48.7199,48.7343,48.7055,48.7199,183100.0
2013-11-11 12:10:00,67.56,67.8,67.56,67.8,209700.0,48.7271,48.9002,48.7271,48.9002,209700.0
2013-11-11 12:20:00,67.79,67.92,67.79,67.83,363600.0,48.893,48.9868,48.893,48.9218,363600.0
2013-11-11 12:30:00,67.84,67.84,67.67,67.78,142400.0,48.9291,48.9291,48.8064,48.8858,142400.0
2013-11-11 12:40:00,67.77,67.81,67.68,67.7,211700.0,48.8786,48.9074,48.8137,48.8281,211700.0
2013-11-11 12:50:00,67.7,67.82,67.69,67.79,176300.0,48.8281,48.9146,48.8209,48.893,176300.0
2013-11-11 13:00:00,67.8,67.89,67.78,67.87,165800.0,48.9002,48.9651,48.8858,48.9507,165800.0
2013-11-11 13:10:00,67.88,67.89,67.84,67.85,120700.0,48.9579,48.9651,48.9291,48.9363,120700.0
2013-11-11 13:20:00,67.84,67.9,67.84,67.85,163600.0,48.9291,48.9723,48.9291,48.9363,163600.0
2013-11-11 13:30:00,67.86,67.9,67.84,67.9,70800.0,48.9435,48.9723,48.9291,48.9723,70800.0
2013-11-11 13:40:00,67.9,67.91,67.86,67.87,81300.0,48.9723,48.9795,48.9435,48.9507,81300.0
2013-11-11 13:50:00,67.87,67.88,67.78,67.79,94500.0,48.9507,48.9579,48.8858,48.893,94500.0
2013-11-11 14:00:00,67.79,67.79,67.72,67.73,126200.0,48.893,48.893,48.8425,48.8497,126200.0
2013-11-11 14:10:00,67.74,67.74,67.64,67.66,142200.0,48.8569,48.8569,48.7848,48.7992,142200.0
2013-11-11 14:20:00,67.66,67.66,67.61,67.63,95200.0,48.7992,48.7992,48.7632,48.7776,95200.0
2013-11-11 14:30:00,67.64,67.65,67.59,67.6,101900.0,48.7848,48.792,48.7487,48.756,101900.0
2013-11-11 14:40:00,67.6,67.62,67.57,67.59,185200.0,48.756,48.7704,48.7343,48.7487,185200.0
2013-11-11 14:50:00,67.58,67.65,67.56,67.59,194100.0,48.7415,48.792,48.7271,48.7487,194100.0
2013-11-11 15:00:00,67.6,67.61,67.54,67.55,206700.0,48.756,48.7632,48.7127,48.7199,206700.0
2013-11-11 15:10:00,67.55,67.63,67.55,67.61,269000.0,48.7199,48.7776,48.7199,48.7632,269000.0
2013-11-11 15:20:00,67.6,67.69,67.6,67.69,163400.0,48.756,48.8209,48.756,48.8209,163400.0
2013-11-11 15:30:00,67.7,67.71,67.62,67.7,187100.0,48.8281,48.8353,48.7704,48.8281,187100.0
2013-11-11 15:40:00,67.7,67.79,67.68,67.79,541200.0,48.8281,48.893,48.8137,48.893,541200.0
2013-11-11 15:50:00,67.79,67.8,67.57,67.63,806300.0,48.893,48.9002,48.7343,48.7776,806300.0
2013-11-12 09:30:00,67.74,67.75,67.54,67.7,364800.0,48.8569,48.8641,48.7127,48.8281,364800.0
2013-11-12 09:40:00,67.7,67.76,67.61,67.75,269500.0,48.8281,48.8714,48.7632,48.8641,269500.0
2013-11-12 09:50:00,67.74,67.92,67.74,67.92,253400.0,48.8569,48.9868,48.8569,48.9868,253400.0
2013-11-12 10:00:00,67.91,67.95,67.78,67.84,243400.0,48.9795,49.0084,48.8858,48.9291,243400.0
2013-11-12 10:10:00,67.84,67.95,67.78,67.94,304500.0,48.9291,49.0084,48.8858,49.0012,304500.0
2013-11-12 10:20:00,67.94,67.95,67.89,67.92,177100.0,49.0012,49.0084,48.9651,48.9868,177100.0
2013-11-12 10:30:00,67.92,67.98,67.84,67.96,417300.0,48.9868,49.03,48.9291,49.0156,417300.0
2013-11-12 10:40:00,67.96,68.08,67.96,68.05,193100.0,49.0156,49.1022,49.0156,49.0805,193100.0
2013-11-12 10:50:00,68.07,68.07,67.96,67.99,207400.0,49.0949,49.0949,49.0156,49.0372,207400.0
2013-11-12 11:00:00,68.0,68.01,67.97,67.98,141400.0,49.0445,49.0517,49.0228,49.03,141400.0
2013-11-12 11:10:00,67.98,68.02,67.98,68.01,160000.0,49.03,49.0589,49.03,49.0517,160000.0
2013-11-12 11:20:00,68.01,68.2,68.0,68.2,386000.0,49.0517,49.1887,49.0445,49.1887,386000.0
2013-11-12 11:30:00,68.19,68.27,68.1,68.1,365000.0,49.1815,49.2392,49.1166,49.1166,365000.0
2013-11-12 11:40:00,68.1,68.14,68.06,68.13,200900.0,49.1166,49.1454,49.0877,49.1382,200900.0
2013-11-12 11:50:00,68.13,68.22,68.07,68.15,202400.0,49.1382,49.2031,49.0949,49.1526,202400.0
2013-11-12 12:00:00,68.15,68.23,68.09,68.12,234900.0,49.1526,49.2103,49.1094,49.131,234900.0
2013-11-12 12:10:00,68.12,68.23,68.08,68.18,103800.0,49.131,49.2103,49.1022,49.1743,103800.0
2013-11-12 12:20:00,68.18,68.19,68.08,68.08,125700.0,49.1743,49.1815,49.1022,49.1022,125700.0
2013-11-12 12:30:00,68.07,68.11,68.04,68.06,140400.0,49.0949,49.1238,49.0733,49.0877,140400.0
2013-11-12 12:40:00,68.06,68.12,68.05,68.1,78000.0,49.0877,49.131,49.0805,49.1166,78000.0
2013-11-12 12:50:00,68.11,68.13,68.09,68.1,58400.0,49.1238,49.1382,49.1094,49.1166,58400.0
2013-11-12 13:00:00,68.1,68.12,68.03,68.03,131300.0,49.1166,49.131,49.0661,49.0661,131300.0
2013-11-12 13:10:00,68.04,68.06,68.03,68.03,127900.0,49.0733,49.0877,49.0661,49.0661,127900.0
2013-11-12 13:20:00,68.04,68.18,68.02,68.02,117200.0,49.0733,49.1743,49.0589,49.0589,117200.0
2013-11-12 13:30:00,68.03,68.05,67.94,67.98,180300.0,49.0661,49.0805,49.0012,49.03,180300.0
2013-11-12 13:40:00,67.97,68.03,67.95,68.02,126400.0,49.0228,49.0661,49.0084,49.0589,126400.0
2013-11-12 13:50:00,68.03,68.05,67.95,67.99,155600.0,49.0661,49.0805,49.0084,49.0372,155600.0
2013-11-12 14:00:00,67.98,68.03,67.96,67.99,78700.0,49.03,49.0661,49.0156,49.0372,78700.0
2013-11-12 14:10:00,67.99,68.02,67.98,68.02,80600.0,49.0372,49.0589,49.03,49.0589,80600.0
2013-11-12 14:20:00,68.03,68.04,67.98,68.02,143100.0,49.0661,49.0733,49.03,49.0589,143100.0
2013-11-12 14:30:00,68.03,68.19,68.02,68.18,159600.0,49.0661,49.1815,49.0589,49.1743,159600.0
2013-11-12 14:40:00,68.18,68.27,68.17,68.26,174500.0,49.1743,49.2392,49.1671,49.232,174500.0
2013-11-12 14:50:00,68.27,68.39,68.27,68.38,366300.0,49.2392,49.3257,49.2392,49.3185,366300.0
2013-11-12 15:00:00,68.38,68.54,68.38,68.5,341500.0,49.3185,49.4339,49.3185,49.4051,341500.0
2013-11-12 15:10:00,68.51,68.57,68.46,68.48,241600.0,49.4123,49.4556,49.3762,49.3906,241600.0
2013-11-12 15:20:00,68.48,68.49,68.34,68.35,260000.0,49.3906,49.3979,49.2897,49.2969,260000.0
2013-11-12 15:30:00,68.36,68.48,68.34,68.46,336100.0,49.3041,49.3906,49.2897,49.3762,336100.0
2013-11-12 15:40:00,68.46,68.56,68.46,68.53,384300.0,49.3762,49.4483,49.3762,49.4267,384300.0
2013-11-12 15:50:00,68.53,68.55,68.4,68.51,643300.0,49.4267,49.4411,49.3329,49.4123,643300.0
2013-11-13 09:30:00,68.99,69.18,68.55,69.17,1204300.0,49.7585,49.8955,49.4411,49.8883,1204300.0
2013-11-13 09:40:00,69.18,69.6,69.15,69.57,973000.0,49.8955,50.1984,49.8739,50.1768,973000.0
2013-11-13 09:50:00,69.58,69.59,69.37,69.47,346700.0,50.184,50.1912,50.0326,50.1047,346700.0
2013-11-13 10:00:00,69.48,69.5,69.26,69.28,314200.0,50.1119,50.1263,49.9532,49.9676,314200.0
2013-11-13 10:10:00,69.28,69.29,69.18,69.26,226000.0,49.9676,49.9749,49.8955,49.9532,226000.0
2013-11-13 10:20:00,69.26,69.58,69.25,69.43,326100.0,49.9532,50.184,49.946,50.0758,326100.0
2013-11-13 10:30:00,69.42,69.46,69.39,69.45,171100.0,50.0686,50.0975,50.047,50.0903,171100.0
2013-11-13 10:40:00,69.44,69.46,69.33,69.35,223800.0,50.083,50.0975,50.0037,50.0181,223800.0
2013-11-13 10:50:00,69.35,69.44,69.27,69.29,176100.0,50.0181,50.083,49.9604,49.9749,176100.0
2013-11-13 11:00:00,69.3,69.34,69.26,69.28,200900.0,49.9821,50.0109,49.9532,49.9676,200900.0
2013-11-13 11:10:00,69.27,69.29,69.26,69.28,192700.0,49.9604,49.9749,49.9532,49.9676,192700.0
2013-11-13 11:20:00,69.27,69.39,69.25,69.3,197100.0,49.9604,50.047,49.946,49.9821,197100.0
2013-11-13 11:30:00,69.3,69.47,69.3,69.43,167200.0,49.9821,50.1047,49.9821,50.0758,167200.0
2013-11-13 11:40:00,69.44,69.45,69.32,69.35,202100.0,50.083,50.0903,49.9965,50.0181,202100.0
2013-11-13 11:50:00,69.35,69.46,69.34,69.45,152200.0,50.0181,50.0975,50.0109,50.0903,152200.0
2013-11-13 12:00:00,69.45,69.46,69.42,69.45,118200.0,50.0903,50.0975,50.0686,50.0903,118200.0
2013-11-13 12:10:00,69.46,69.56,69.42,69.56,168100.0,50.0975,50.1696,50.0686,50.1696,168100.0
2013-11-13 12:20:00,69.56,69.74,69.55,69.7,248100.0,50.1696,50.2994,50.1624,50.2706,248100.0
2013-11-13 12:30:00,69.7,69.79,69.7,69.74,183000.0,50.2706,50.3355,50.2706,50.2994,183000.0
2013-11-13 12:40:00,69.74,69.76,69.7,69.71,306300.0,50.2994,50.3138,50.2706,50.2778,306300.0
2013-11-13 12:50:00,69.72,69.8,69.68,69.8,149600.0,50.285,50.3427,50.2561,50.3427,149600.0
2013-11-13 13:00:00,69.8,69.84,69.74,69.76,174200.0,50.3427,50.3715,50.2994,50.3138,174200.0
2013-11-13 13:10:00,69.75,69.77,69.74,69.77,119700.0,50.3066,50.3211,50.2994,50.3211,119700.0
2013-11-13 13:20:00,69.77,69.8,69.76,69.8,125800.0,50.3211,50.3427,50.3138,50.3427,125800.0
2013-11-13 13:30:00,69.81,69.83,69.7,69.7,161900.0,50.3499,50.3643,50.2706,50.2706,161900.0
2013-11-13 13:40:00,69.7,69.76,69.68,69.74,122600.0,50.2706,50.3138,50.2561,50.2994,122600.0
2013-11-13 13:50:00,69.73,69.74,69.64,69.67,133000.0,50.2922,50.2994,50.2273,50.2489,133000.0
2013-11-13 14:00:00,69.66,69.68,69.61,69.62,147300.0,50.2417,50.2561,50.2057,50.2129,147300.0
2013-11-13 14:10:00,69.62,69.67,69.59,69.67,99100.0,50.2129,50.2489,50.1912,50.2489,99100.0
2013-11-13 14:20:00,69.66,69.77,69.66,69.76,186900.0,50.2417,50.3211,50.2417,50.3138,186900.0
2013-11-13 14:30:00,69.75,69.78,69.75,69.77,163600.0,50.3066,50.3283,50.3066,50.3211,163600.0
2013-11-13 14:40:00,69.76,69.77,69.65,69.72,543400.0,50.3138,50.3211,50.2345,50.285,543400.0
2013-11-13 14:50:00,69.72,69.74,69.68,69.73,121400.0,50.285,50.2994,50.2561,50.2922,121400.0
2013-11-13 15:00:00,69.73,69.75,69.71,69.72,104900.0,50.2922,50.3066,50.2778,50.285,104900.0
2013-11-13 15:10:00,69.72,69.8,69.72,69.79,179900.0,50.285,50.3427,50.285,50.3355,179900.0
2013-11-13 15:20:00,69.79,69.82,69.74,69.8,332800.0,50.3355,50.3571,50.2994,50.3427,332800.0
2013-11-13 15:30:00,69.8,69.85,69.77,69.81,556300.0,50.3427,50.3787,50.3211,50.3499,556300.0
2013-11-13 15:40:00,69.82,69.91,69.81,69.91,744400.0,50.3571,50.422,50.3499,50.422,744400.0
2013-11-13 15:50:00,69.91,70.03,69.91,70.02,1339300.0,50.422,50.5086,50.422,50.5014,1339300.0
2013-11-14 09:30:00,69.98,70.26,69.85,70.25,684500.0,50.4725,50.6745,50.3787,50.6672,684500.0
2013-11-14 09:40:00,70.25,70.26,70.08,70.2,249900.0,50.6672,50.6745,50.5446,50.6312,249900.0
2013-11-14 09:50:00,70.21,70.45,70.2,70.43,402900.0,50.6384,50.8115,50.6312,50.7971,402900.0
2013-11-14 10:00:00,70.43,70.57,70.41,70.53,516400.0,50.7971,50.898,50.7826,50.8692,516400.0
2013-11-14 10:10:00,70.52,70.72,70.52,70.69,286000.0,50.862,51.0062,50.862,50.9846,286000.0
2013-11-14 10:20:00,70.69,70.76,70.59,70.63,353100.0,50.9846,51.0351,50.9125,50.9413,353100.0
2013-11-14 10:30:00,70.63,70.76,70.59,70.69,277700.0,50.9413,51.0351,50.9125,50.9846,277700.0
2013-11-14 10:40:00,70.68,70.86,70.67,70.85,469200.0,50.9774,51.1072,50.9702,51.1,469200.0
2013-11-14 10:50:00,70.85,70.9,70.81,70.85,272100.0,51.1,51.1361,51.0711,51.1,272100.0
2013-11-14 11:00:00,70.86,70.95,70.82,70.95,281500.0,51.1072,51.1721,51.0784,51.1721,281500.0
2013-11-14 11:10:00,70.96,71.15,70.95,71.14,354400.0,51.1793,51.3164,51.1721,51.3092,354400.0
2013-11-14 11:20:00,71.15,71.25,71.11,71.12,338200.0,51.3164,51.3885,51.2875,51.2947,338200.0
2013-11-14 11:30:00,71.11,71.17,71.08,71.17,301200.0,51.2875,51.3308,51.2659,51.3308,301200.0
2013-11-14 11:40:00,71.16,71.25,71.15,71.2,262600.0,51.3236,51.3885,51.3164,51.3524,262600.0
2013-11-14 11:50:00,71.2,71.4,71.2,71.29,529300.0,51.3524,51.4967,51.3524,51.4173,529300.0
2013-11-14 12:00:00,71.29,71.35,71.28,71.31,191500.0,51.4173,51.4606,51.4101,51.4318,191500.0
2013-11-14 12:10:00,71.31,71.36,71.27,71.35,609600.0,51.4318,51.4678,51.4029,51.4606,609600.0
2013-11-14 12:20:00,71.34,71.39,71.33,71.38,278900.0,51.4534,51.4895,51.4462,51.4822,278900.0
2013-11-14 12:30:00,71.37,71.48,71.23,71.29,467600.0,51.475,51.5544,51.3741,51.4173,467600.0
2013-11-14 12:40:00,71.29,71.29,70.87,70.87,507200.0,51.4173,51.4173,51.1144,51.1144,507200.0
2013-11-14 12:50:00,70.88,71.07,70.88,71.07,349000.0,51.1216,51.2587,51.1216,51.2587,349000.0
2013-11-14 13:00:00,71.06,71.16,71.03,71.07,417900.0,51.2515,51.3236,51.2298,51.2587,417900.0
2013-11-14 13:10:00,71.07,71.1,71.04,71.08,226600.0,51.2587,51.2803,51.237,51.2659,226600.0
2013-11-14 13:20:00,71.08,71.1,71.02,71.07,157200.0,51.2659,51.2803,51.2226,51.2587,157200.0
2013-11-14 13:30:00,71.06,71.14,71.06,71.14,140300.0,51.2515,51.3092,51.2515,51.3092,140300.0
2013-11-14 13:40:00,71.14,71.16,71.08,71.16,154900.0,51.3092,51.3236,51.2659,51.3236,154900.0
2013-11-14 13:50:00,71.16,71.16,71.07,71.14,188600.0,51.3236,51.3236,51.2587,51.3092,188600.0
2013-11-14 14:00:00,71.14,71.15,71.12,71.15,94600.0,51.3092,51.3164,51.2947,51.3164,94600.0
2013-11-14 14:10:00,71.15,71.25,71.13,71.25,158600.0,51.3164,51.3885,51.3019,51.3885,158600.0
2013-11-14 14:20:00,71.25,71.4,71.24,71.4,338700.0,51.3885,51.4967,51.3813,51.4967,338700.0
2013-11-14 14:30:00,71.4,71.46,71.38,71.41,235200.0,51.4967,51.5399,51.4822,51.5039,235200.0
2013-11-14 14:40:00,71.41,71.44,71.39,71.43,159100.0,51.5039,51.5255,51.4895,51.5183,159100.0
2013-11-14 14:50:00,71.44,71.46,71.41,71.45,259900.0,51.5255,51.5399,51.5039,51.5327,259900.0
2013-11-14 15:00:00,71.45,71.45,71.34,71.38,334000.0,51.5327,51.5327,51.4534,51.4822,334000.0
2013-11-14 15:10:00,71.39,71.4,71.17,71.19,311700.0,51.4895,51.4967,51.3308,51.3452,311700.0
2013-11-14 15:20:00,71.19,71.3,71.19,71.27,270100.0,51.3452,51.4246,51.3452,51.4029,270100.0
2013-11-14 15:30:00,71.28,71.31,71.22,71.27,296500.0,51.4101,51.4318,51.3669,51.4029,296500.0
2013-11-14 15:40:00,71.27,71.31,71.25,71.26,463200.0,51.4029,51.4318,51.3885,51.3957,463200.0
2013-11-14 15:50:00,71.26,71.26,71.11,71.19,895400.0,51.3957,51.3957,51.2875,51.3452,895400.0
2013-11-15 09:30:00,71.13,71.45,71.1,71.24,1692000.0,51.3019,51.5327,51.2803,51.3813,1692000.0
2013-11-15 09:40:00,71.25,71.48,71.21,71.46,354400.0,51.3885,51.5544,51.3596,51.5399,354400.0
2013-11-15 09:50:00,71.45,71.71,71.43,71.67,364000.0,51.5327,51.7203,51.5183,51.6914,364000.0
2013-11-15 10:00:00,71.69,71.69,71.54,71.58,322800.0,51.7058,51.7058,51.5976,51.6265,322800.0
2013-11-15 10:10:00,71.58,71.6,71.45,71.46,211800.0,51.6265,51.6409,51.5327,51.5399,211800.0
2013-11-15 10:20:00,71.47,71.54,71.45,71.49,223000.0,51.5472,51.5976,51.5327,51.5616,223000.0
2013-11-15 10:30:00,71.48,71.59,71.46,71.56,205600.0,51.5544,51.6337,51.5399,51.6121,205600.0
2013-11-15 10:40:00,71.56,71.83,71.55,71.81,284600.0,51.6121,51.8068,51.6049,51.7924,284600.0
2013-11-15 10:50:00,71.83,71.94,71.76,71.8,305900.0,51.8068,51.8861,51.7563,51.7852,305900.0
2013-11-15 11:00:00,71.81,72.0,71.79,71.99,385600.0,51.7924,51.9294,51.778,51.9222,385600.0
2013-11-15 11:10:00,71.99,72.07,71.91,72.04,475800.0,51.9222,51.9799,51.8645,51.9583,475800.0
2013-11-15 11:20:00,72.04,72.08,72.02,72.03,224200.0,51.9583,51.9871,51.9438,51.9511,224200.0
2013-11-15 11:30:00,72.02,72.15,72.0,72.15,224100.0,51.9438,52.0376,51.9294,52.0376,224100.0
2013-11-15 11:40:00,72.16,72.17,72.06,72.1,191400.0,52.0448,52.052,51.9727,52.0015,191400.0
2013-11-15 11:50:00,72.1,72.14,71.9,71.94,414200.0,52.0015,52.0304,51.8573,51.8861,414200.0
2013-11-15 12:00:00,71.94,72.0,71.85,72.0,188500.0,51.8861,51.9294,51.8212,51.9294,188500.0
2013-11-15 12:10:00,72.0,72.02,71.97,71.99,165700.0,51.9294,51.9438,51.9078,51.9222,165700.0
2013-11-15 12:20:00,71.99,72.08,71.98,72.06,207800.0,51.9222,51.9871,51.915,51.9727,207800.0
2013-11-15 12:30:00,72.06,72.09,71.98,71.98,178600.0,51.9727,51.9943,51.915,51.915,178600.0
2013-11-15 12:40:00,71.98,72.0,71.91,71.92,176600.0,51.915,51.9294,51.8645,51.8717,176600.0
2013-11-15 12:50:00,71.91,71.98,71.9,71.9,193500.0,51.8645,51.915,51.8573,51.8573,193500.0
2013-11-15 13:00:00,71.9,71.96,71.9,71.95,161300.0,51.8573,51.9006,51.8573,51.8934,161300.0
2013-11-15 13:10:00,71.96,72.03,71.95,72.01,150100.0,51.9006,51.9511,51.8934,51.9366,150100.0
2013-11-15 13:20:00,72.02,72.1,72.02,72.09,153200.0,51.9438,52.0015,51.9438,51.9943,153200.0
2013-11-15 13:30:00,72.09,72.09,72.0,72.02,189500.0,51.9943,51.9943,51.9294,51.9438,189500.0
2013-11-15 13:40:00,72.03,72.05,72.01,72.03,164200.0,51.9511,51.9655,51.9366,51.9511,164200.0
2013-11-15 13:50:00,72.04,72.05,71.99,72.0,125100.0,51.9583,51.9655,51.9222,51.9294,125100.0
2013-11-15 14:00:00,71.99,72.01,71.98,72.0,116000.0,51.9222,51.9366,51.915,51.9294,116000.0
2013-11-15 14:10:00,72.0,72.03,72.0,72.02,192500.0,51.9294,51.9511,51.9294,51.9438,192500.0
2013-11-15 14:20:00,72.02,72.02,71.96,72.0,225200.0,51.9438,51.9438,51.9006,51.9294,225200.0
2013-11-15 14:30:00,72.0,72.03,72.0,72.01,229400.0,51.9294,51.9511,51.9294,51.9366,229400.0
2013-11-15 14:40:00,72.01,72.02,71.98,71.99,239300.0,51.9366,51.9438,51.915,51.9222,239300.0
2013-11-15 14:50:00,72.0,72.0,71.98,71.99,258000.0,51.9294,51.9294,51.915,51.9222,258000.0
2013-11-15 15:00:00,72.0,72.0,71.98,72.0,277500.0,51.9294,51.9294,51.915,51.9294,277500.0
2013-11-15 15:10:00,72.0,72.06,71.98,72.06,315000.0,51.9294,51.9727,51.915,51.9727,315000.0
2013-11-15 15:20:00,72.06,72.14,72.02,72.12,564500.0,51.9727,52.0304,51.9438,52.016,564500.0
2013-11-15 15:30:00,72.12,72.12,72.05,72.07,644700.0,52.016,52.016,51.9655,51.9799,644700.0
2013-11-15 15:40:00,72.06,72.14,72.06,72.13,395500.0,51.9727,52.0304,51.9727,52.0232,395500.0
2013-11-15 15:50:00,72.13,72.18,72.09,72.15,900600.0,52.0232,52.0592,51.9943,52.0376,900600.0
2013-11-18 09:30:00,72.32,72.32,71.89,72.16,585000.0,52.1602,52.1602,51.8501,52.0448,585000.0
2013-11-18 09:40:00,72.17,72.18,72.02,72.09,475800.0,52.052,52.0592,51.9438,51.9943,475800.0
2013-11-18 09:50:00,72.09,72.23,72.07,72.16,238000.0,51.9943,52.0953,51.9799,52.0448,238000.0
2013-11-18 10:00:00,72.14,72.17,72.03,72.15,302300.0,52.0304,52.052,51.9511,52.0376,302300.0
2013-11-18 10:10:00,72.14,72.22,72.06,72.2,208300.0,52.0304,52.0881,51.9727,52.0737,208300.0
2013-11-18 10:20:00,72.2,72.28,72.12,72.13,264400.0,52.0737,52.1314,52.016,52.0232,264400.0
2013-11-18 10:30:00,72.13,72.23,72.11,72.17,211300.0,52.0232,52.0953,52.0088,52.052,211300.0
2013-11-18 10:40:00,72.17,72.18,72.07,72.07,131800.0,52.052,52.0592,51.9799,51.9799,131800.0
2013-11-18 10:50:00,72.07,72.09,71.96,72.06,267200.0,51.9799,51.9943,51.9006,51.9727,267200.0
2013-11-18 11:00:00,72.06,72.14,72.06,72.08,101300.0,51.9727,52.0304,51.9727,51.9871,101300.0
2013-11-18 11:10:00,72.08,72.1,72.02,72.05,175100.0,51.9871,52.0015,51.9438,51.9655,175100.0
2013-11-18 11:20:00,72.04,72.08,72.0,72.07,203800.0,51.9583,51.9871,51.9294,51.9799,203800.0
2013-11-18 11:30:00,72.07,72.08,72.0,72.01,147500.0,51.9799,51.9871,51.9294,51.9366,147500.0
2013-11-18 11:40:00,72.0,72.04,71.97,72.0,120700.0,51.9294,51.9583,51.9078,51.9294,120700.0
2013-11-18 11:50:00,72.0,72.01,71.91,71.91,88900.0,51.9294,51.9366,51.8645,51.8645,88900.0
2013-11-18 12:00:00,71.92,71.94,71.9,71.92,120700.0,51.8717,51.8861,51.8573,51.8717,120700.0
2013-11-18 12:10:00,71.91,72.0,71.89,71.98,186600.0,51.8645,51.9294,51.8501,51.915,186600.0
2013-11-18 12:20:00,71.97,72.02,71.97,72.01,109000.0,51.9078,51.9438,51.9078,51.9366,109000.0
2013-11-18 12:30:00,72.01,72.08,71.99,72.03,119500.0,51.9366,51.9871,51.9222,51.9511,119500.0
2013-11-18 12:40:00,72.03,72.06,72.02,72.05,123100.0,51.9511,51.9727,51.9438,51.9655,123100.0
2013-11-18 12:50:00,72.05,72.06,71.97,71.97,143900.0,51.9655,51.9727,51.9078,51.9078,143900.0
2013-11-18 13:00:00,71.97,72.09,71.97,72.08,146800.0,51.9078,51.9943,51.9078,51.9871,146800.0
2013-11-18 13:10:00,72.07,72.19,72.07,72.13,250200.0,51.9799,52.0665,51.9799,52.0232,250200.0
2013-11-18 13:20:00,72.13,72.15,72.05,72.09,97200.0,52.0232,52.0376,51.9655,51.9943,97200.0
2013-11-18 13:30:00,72.1,72.11,72.07,72.08,44100.0,52.0015,52.0088,51.9799,51.9871,44100.0
2013-11-18 13:40:00,72.09,72.09,72.03,72.05,72500.0,51.9943,51.9943,51.9511,51.9655,72500.0
2013-11-18 13:50:00,72.05,72.06,72.01,72.01,113900.0,51.9655,51.9727,51.9366,51.9366,113900.0
2013-11-18 14:00:00,72.02,72.02,71.96,71.96,129300.0,51.9438,51.9438,51.9006,51.9006,129300.0
2013-11-18 14:10:00,71.96,71.97,71.88,71.9,191600.0,51.9006,51.9078,51.8429,51.8573,191600.0
2013-11-18 14:20:00,71.9,72.0,71.88,71.99,207400.0,51.8573,51.9294,51.8429,51.9222,207400.0
2013-11-18 14:30:00,71.98,71.98,71.91,71.96,190000.0,51.915,51.915,51.8645,51.9006,190000.0
2013-11-18 14:40:00,71.95,71.98,71.88,71.88,149100.0,51.8934,51.915,51.8429,51.8429,149100.0
2013-11-18 14:50:00,71.88,72.03,71.88,71.99,235500.0,51.8429,51.9511,51.8429,51.9222,235500.0
2013-11-18 15:00:00,71.98,71.98,71.86,71.86,226800.0,51.915,51.915,51.8284,51.8284,226800.0
2013-11-18 15:10:00,71.86,71.87,71.72,71.86,368300.0,51.8284,51.8357,51.7275,51.8284,368300.0
2013-11-18 15:20:00,71.86,71.87,71.73,71.78,271400.0,51.8284,51.8357,51.7347,51.7707,271400.0
2013-11-18 15:30:00,71.79,71.95,71.76,71.9,329700.0,51.778,51.8934,51.7563,51.8573,329700.0
2013-11-18 15:40:00,71.89,71.9,71.8,71.81,307900.0,51.8501,51.8573,51.7852,51.7924,307900.0
2013-11-18 15:50:00,71.81,71.96,71.73,71.95,884400.0,51.7924,51.9006,51.7347,51.8934,884400.0
2013-11-19 09:30:00,72.18,72.32,71.9,72.27,462400.0,52.0592,52.1602,51.8573,52.1242,462400.0
2013-11-19 09:40:00,72.27,72.28,72.09,72.26,256500.0,52.1242,52.1314,51.9943,52.1169,256500.0
2013-11-19 09:50:00,72.24,72.3,72.23,72.3,233500.0,52.1025,52.1458,52.0953,52.1458,233500.0
2013-11-19 10:00:00,72.3,72.43,72.29,72.37,245500.0,52.1458,52.2396,52.1386,52.1963,245500.0
2013-11-19 10:10:00,72.38,72.42,72.32,72.33,173900.0,52.2035,52.2323,52.1602,52.1674,173900.0
2013-11-19 10:20:00,72.33,72.37,72.23,72.25,184900.0,52.1674,52.1963,52.0953,52.1097,184900.0
2013-11-19 10:30:00,72.25,72.29,72.17,72.17,243300.0,52.1097,52.1386,52.052,52.052,243300.0
2013-11-19 10:40:00,72.17,72.25,72.14,72.19,302200.0,52.052,52.1097,52.0304,52.0665,302200.0
2013-11-19 10:50:00,72.19,72.21,72.05,72.07,224100.0,52.0665,52.0809,51.9655,51.9799,224100.0
2013-11-19 11:00:00,72.07,72.1,72.02,72.03,134700.0,51.9799,52.0015,51.9438,51.9511,134700.0
2013-11-19 11:10:00,72.03,72.04,72.0,72.04,139100.0,51.9511,51.9583,51.9294,51.9583,139100.0
2013-11-19 11:20:00,72.04,72.05,71.94,72.05,174300.0,51.9583,51.9655,51.8861,51.9655,174300.0
2013-11-19 11:30:00,72.05,72.05,71.92,71.93,101100.0,51.9655,51.9655,51.8717,51.8789,101100.0
2013-11-19 11:40:00,71.93,71.98,71.83,71.93,233100.0,51.8789,51.915,51.8068,51.8789,233100.0
2013-11-19 11:50:00,71.94,71.98,71.89,71.98,171000.0,51.8861,51.915,51.8501,51.915,171000.0
2013-11-19 12:00:00,71.97,71.99,71.76,71.95,277200.0,51.9078,51.9222,51.7563,51.8934,277200.0
2013-11-19 12:10:00,71.95,71.95,71.91,71.94,259800.0,51.8934,51.8934,51.8645,51.8861,259800.0
2013-11-19 12:20:00,71.94,72.0,71.91,71.98,151600.0,51.8861,51.9294,51.8645,51.915,151600.0
2013-11-19 12:30:00,71.98,72.1,71.98,72.08,196900.0,51.915,52.0015,51.915,51.9871,196900.0
2013-11-19 12:40:00,72.08,72.09,72.05,72.07,95600.0,51.9871,51.9943,51.9655,51.9799,95600.0
2013-11-19 12:50:00,72.07,72.08,71.9,71.92,103200.0,51.9799,51.9871,51.8573,51.8717,103200.0
2013-11-19 13:00:00,71.92,71.98,71.91,71.94,170700.0,51.8717,51.915,51.8645,51.8861,170700.0
2013-11-19 13:10:00,71.93,71.94,71.83,71.87,178100.0,51.8789,51.8861,51.8068,51.8357,178100.0
2013-11-19 13:20:00,71.88,71.92,71.78,71.78,224400.0,51.8429,51.8717,51.7707,51.7707,224400.0
2013-11-19 13:30:00,71.78,71.87,71.73,71.84,120400.0,51.7707,51.8357,51.7347,51.814,120400.0
2013-11-19 13:40:00,71.84,71.94,71.84,71.89,210600.0,51.814,51.8861,51.814,51.8501,210600.0
2013-11-19 13:50:00,71.88,71.89,71.76,71.79,173600.0,51.8429,51.8501,51.7563,51.778,173600.0
2013-11-19 14:00:00,71.79,71.91,71.78,71.86,219300.0,51.778,51.8645,51.7707,51.8284,219300.0
2013-11-19 14:10:00,71.86,71.98,71.84,71.98,155200.0,51.8284,51.915,51.814,51.915,155200.0
2013-11-19 14:20:00,71.98,71.99,71.89,71.93,159100.0,51.915,51.9222,51.8501,51.8789,159100.0
2013-11-19 14:30:00,71.94,72.09,71.94,72.07,239200.0,51.8861,51.9943,51.8861,51.9799,239200.0
2013-11-19 14:40:00,72.06,72.06,72.01,72.01,204000.0,51.9727,51.9727,51.9366,51.9366,204000.0
2013-11-19 14:50:00,72.03,72.03,71.98,72.02,140700.0,51.9511,51.9511,51.915,51.9438,140700.0
2013-11-19 15:00:00,72.02,72.22,72.01,72.22,220500.0,51.9438,52.0881,51.9366,52.0881,220500.0
2013-11-19 15:10:00,72.22,72.25,72.17,72.23,204400.0,52.0881,52.1097,52.052,52.0953,204400.0
2013-11-19 15:20:00,72.23,72.23,72.13,72.13,220300.0,52.0953,52.0953,52.0232,52.0232,220300.0
2013-11-19 15:30:00,72.13,72.14,71.97,71.98,283900.0,52.0232,52.0304,51.9078,51.915,283900.0
2013-11-19 15:40:00,71.98,72.01,71.87,71.91,554300.0,51.915,51.9366,51.8357,51.8645,554300.0
2013-11-19 15:50:00,71.91,71.93,71.76,71.84,843100.0,51.8645,51.8789,51.7563,51.814,843100.0
2013-11-20 09:30:00,71.94,72.4,71.89,71.98,570900.0,51.8861,52.2179,51.8501,51.915,570900.0
2013-11-20 09:40:00,71.97,72.29,71.87,72.1,763500.0,51.9078,52.1386,51.8357,52.0015,763500.0
2013-11-20 09:50:00,72.09,72.16,71.62,71.67,765500.0,51.9943,52.0448,51.6553,51.6914,765500.0
2013-11-20 10:00:00,71.67,71.67,71.33,71.57,629000.0,51.6914,51.6914,51.4462,51.6193,629000.0
2013-11-20 10:10:00,71.58,71.92,71.56,71.9,405400.0,51.6265,51.8717,51.6121,51.8573,405400.0
2013-11-20 10:20:00,71.9,72.14,71.88,71.89,411800.0,51.8573,52.0304,51.8429,51.8501,411800.0
2013-11-20 10:30:00,71.89,71.93,71.67,71.69,388600.0,51.8501,51.8789,51.6914,51.7058,388600.0
2013-11-20 10:40:00,71.68,71.8,71.55,71.8,254800.0,51.6986,51.7852,51.6049,51.7852,254800.0
2013-11-20 10:50:00,71.81,71.9,71.69,71.83,280700.0,51.7924,51.8573,51.7058,51.8068,280700.0
2013-11-20 11:00:00,71.82,71.89,71.55,71.86,209900.0,51.7996,51.8501,51.6049,51.8284,209900.0
2013-11-20 11:10:00,71.86,71.86,70.91,71.5,1139600.0,51.8284,51.8284,51.1433,51.5688,1139600.0
2013-11-20 11:20:00,71.51,71.88,71.51,71.8,344700.0,51.576,51.8429,51.576,51.7852,344700.0
2013-11-20 11:30:00,71.81,71.91,71.76,71.81,122300.0,51.7924,51.8645,51.7563,51.7924,122300.0
2013-11-20 11:40:00,71.81,71.87,71.78,71.85,77500.0,51.7924,51.8357,51.7707,51.8212,77500.0
2013-11-20 11:50:00,71.84,71.99,71.81,71.82,154700.0,51.814,51.9222,51.7924,51.7996,154700.0
2013-11-20 12:00:00,71.82,71.98,71.81,71.98,54500.0,51.7996,51.915,51.7924,51.915,54500.0
2013-11-20 12:10:00,71.98,71.98,71.84,71.84,83700.0,51.915,51.915,51.814,51.814,83700.0
2013-11-20 12:20:00,71.84,71.87,71.74,71.74,126700.0,51.814,51.8357,51.7419,51.7419,126700.0
2013-11-20 12:30:00,71.75,71.79,71.69,71.7,275600.0,51.7491,51.778,51.7058,51.713,275600.0
2013-11-20 12:40:00,71.7,71.7,71.57,71.63,228100.0,51.713,51.713,51.6193,51.6626,228100.0
2013-11-20 12:50:00,71.64,71.65,71.44,71.62,233100.0,51.6698,51.677,51.5255,51.6553,233100.0
2013-11-20 13:00:00,71.61,71.64,71.55,71.59,129600.0,51.6481,51.6698,51.6049,51.6337,129600.0
2013-11-20 13:10:00,71.59,71.68,71.48,71.53,241700.0,51.6337,51.6986,51.5544,51.5904,241700.0
2013-11-20 13:20:00,71.53,71.7,71.5,71.7,158100.0,51.5904,51.713,51.5688,51.713,158100.0
2013-11-20 13:30:00,71.7,71.71,71.63,71.65,247300.0,51.713,51.7203,51.6626,51.677,247300.0
2013-11-20 13:40:00,71.64,71.88,71.64,71.86,269200.0,51.6698,51.8429,51.6698,51.8284,269200.0
2013-11-20 13:50:00,71.86,71.91,71.82,71.84,100600.0,51.8284,51.8645,51.7996,51.814,100600.0
2013-11-20 14:00:00,71.83,71.87,71.67,71.73,328600.0,51.8068,51.8357,51.6914,51.7347,328600.0
2013-11-20 14:10:00,71.72,71.81,71.5,71.78,241100.0,51.7275,51.7924,51.5688,51.7707,241100.0
2013-11-20 14:20:00,71.78,71.82,71.72,71.75,171100.0,51.7707,51.7996,51.7275,51.7491,171100.0
2013-11-20 14:30:00,71.76,71.76,71.58,71.6,213400.0,51.7563,51.7563,51.6265,51.6409,213400.0
2013-11-20 14:40:00,71.61,71.67,71.56,71.65,190100.0,51.6481,51.6914,51.6121,51.677,190100.0
2013-11-20 14:50:00,71.65,71.66,71.52,71.54,291400.0,51.677,51.6842,51.5832,51.5976,291400.0
2013-11-20 15:00:00,71.55,71.56,71.06,71.07,552500.0,51.6049,51.6121,51.2515,51.2587,552500.0
2013-11-20 15:10:00,71.07,71.26,71.03,71.17,404700.0,51.2587,51.3957,51.2298,51.3308,404700.0
2013-11-20 15:20:00,71.17,71.19,71.09,71.15,420800.0,51.3308,51.3452,51.2731,51.3164,420800.0
2013-11-20 15:30:00,71.15,71.18,71.03,71.03,442100.0,51.3164,51.338,51.2298,51.2298,442100.0
2013-11-20 15:40:00,71.03,71.3,71.03,71.28,571400.0,51.2298,51.4246,51.2298,51.4101,571400.0
2013-11-20 15:50:00,71.29,71.3,71.02,71.03,1629600.0,51.4173,51.4246,51.2226,51.2298,1629600.0
2013-11-21 09:30:00,70.4,70.99,70.4,70.94,1382700.0,50.7754,51.201,50.7754,51.1649,1382700.0
2013-11-21 09:40:00,70.93,71.1,70.83,70.98,479900.0,51.1577,51.2803,51.0856,51.1938,479900.0
2013-11-21 09:50:00,70.98,71.21,70.88,71.14,848200.0,51.1938,51.3596,51.1216,51.3092,848200.0
2013-11-21 10:00:00,71.13,71.14,70.99,71.06,293900.0,51.3019,51.3092,51.201,51.2515,293900.0
2013-11-21 10:10:00,71.05,71.21,71.05,71.14,337200.0,51.2442,51.3596,51.2442,51.3092,337200.0
2013-11-21 10:20:00,71.14,71.21,71.06,71.06,350200.0,51.3092,51.3596,51.2515,51.2515,350200.0
2013-11-21 10:30:00,71.06,71.14,70.98,71.0,385100.0,51.2515,51.3092,51.1938,51.2082,385100.0
2013-11-21 10:40:00,71.01,71.11,70.96,70.96,475400.0,51.2154,51.2875,51.1793,51.1793,475400.0
2013-11-21 10:50:00,70.96,71.0,70.93,70.96,238500.0,51.1793,51.2082,51.1577,51.1793,238500.0
2013-11-21 11:00:00,70.97,71.01,70.96,70.96,123800.0,51.1865,51.2154,51.1793,51.1793,123800.0
2013-11-21 11:10:00,70.96,71.05,70.96,71.0,226000.0,51.1793,51.2442,51.1793,51.2082,226000.0
2013-11-21 11:20:00,70.99,71.06,70.97,71.05,156800.0,51.201,51.2515,51.1865,51.2442,156800.0
2013-11-21 11:30:00,71.06,71.06,70.96,70.97,156200.0,51.2515,51.2515,51.1793,51.1865,156200.0
2013-11-21 11:40:00,70.98,71.0,70.93,70.98,125400.0,51.1938,51.2082,51.1577,51.1938,125400.0
2013-11-21 11:50:00,70.98,71.0,70.93,70.98,94000.0,51.1938,51.2082,51.1577,51.1938,94000.0
2013-11-21 12:00:00,70.99,71.0,70.93,70.95,130900.0,51.201,51.2082,51.1577,51.1721,130900.0
2013-11-21 12:10:00,70.95,70.97,70.92,70.94,115700.0,51.1721,51.1865,51.1505,51.1649,115700.0
2013-11-21 12:20:00,70.94,70.99,70.93,70.99,101400.0,51.1649,51.201,51.1577,51.201,101400.0
2013-11-21 12:30:00,70.99,70.99,70.95,70.95,84200.0,51.201,51.201,51.1721,51.1721,84200.0
2013-11-21 12:40:00,70.95,71.0,70.95,70.96,113300.0,51.1721,51.2082,51.1721,51.1793,113300.0
2013-11-21 12:50:00,70.95,70.98,70.93,70.93,108600.0,51.1721,51.1938,51.1577,51.1577,108600.0
2013-11-21 13:00:00,70.93,70.96,70.93,70.95,90600.0,51.1577,51.1793,51.1577,51.1721,90600.0
2013-11-21 13:10:00,70.95,70.98,70.94,70.98,247700.0,51.1721,51.1938,51.1649,51.1938,247700.0
2013-11-21 13:20:00,70.98,71.02,70.94,70.97,183700.0,51.1938,51.2226,51.1649,51.1865,183700.0
2013-11-21 13:30:00,70.98,70.99,70.96,70.96,139000.0,51.1938,51.201,51.1793,51.1793,139000.0
2013-11-21 13:40:00,70.97,71.07,70.96,71.07,268800.0,51.1865,51.2587,51.1793,51.2587,268800.0
2013-11-21 13:50:00,71.07,71.07,71.04,71.06,218900.0,51.2587,51.2587,51.237,51.2515,218900.0
2013-11-21 14:00:00,71.06,71.12,71.05,71.06,230700.0,51.2515,51.2947,51.2442,51.2515,230700.0
2013-11-21 14:10:00,71.06,71.17,71.04,71.16,257600.0,51.2515,51.3308,51.237,51.3236,257600.0
2013-11-21 14:20:00,71.17,71.41,71.16,71.28,290200.0,51.3308,51.5039,51.3236,51.4101,290200.0
2013-11-21 14:30:00,71.28,71.33,71.26,71.26,138600.0,51.4101,51.4462,51.3957,51.3957,138600.0
2013-11-21 14:40:00,71.27,71.43,71.25,71.36,266600.0,51.4029,51.5183,51.3885,51.4678,266600.0
2013-11-21 14:50:00,71.36,71.38,71.32,71.33,163200.0,51.4678,51.4822,51.439,51.4462,163200.0
2013-11-21 15:00:00,71.33,71.68,71.32,71.66,511300.0,51.4462,51.6986,51.439,51.6842,511300.0
2013-11-21 15:10:00,71.67,71.81,71.61,71.8,408800.0,51.6914,51.7924,51.6481,51.7852,408800.0
2013-11-21 15:20:00,71.8,71.8,71.63,71.66,275000.0,51.7852,51.7852,51.6626,51.6842,275000.0
2013-11-21 15:30:00,71.66,71.69,71.58,71.61,332600.0,51.6842,51.7058,51.6265,51.6481,332600.0
2013-11-21 15:40:00,71.59,71.61,71.51,71.59,479400.0,51.6337,51.6481,51.576,51.6337,479400.0
2013-11-21 15:50:00,71.59,71.81,71.55,71.69,1319000.0,51.6337,51.7924,51.6049,51.7058,1319000.0
2013-11-22 09:30:00,71.91,72.34,71.87,72.3,806200.0,51.8645,52.1746,51.8357,52.1458,806200.0
2013-11-22 09:40:00,72.32,72.42,72.14,72.33,798200.0,52.1602,52.2323,52.0304,52.1674,798200.0
2013-11-22 09:50:00,72.34,72.4,72.25,72.31,368600.0,52.1746,52.2179,52.1097,52.153,368600.0
2013-11-22 10:00:00,72.31,72.35,72.2,72.34,315200.0,52.153,52.1819,52.0737,52.1746,315200.0
2013-11-22 10:10:00,72.34,72.47,72.29,72.44,415700.0,52.1746,52.2684,52.1386,52.2468,415700.0
2013-11-22 10:20:00,72.44,72.54,72.43,72.54,421100.0,52.2468,52.3189,52.2396,52.3189,421100.0
2013-11-22 10:30:00,72.53,72.66,72.49,72.55,311400.0,52.3117,52.4054,52.2828,52.3261,311400.0
2013-11-22 10:40:00,72.55,72.6,72.55,72.56,194700.0,52.3261,52.3622,52.3261,52.3333,194700.0
2013-11-22 10:50:00,72.56,72.57,72.43,72.43,285600.0,52.3333,52.3405,52.2396,52.2396,285600.0
2013-11-22 11:00:00,72.43,72.5,72.38,72.45,246100.0,52.2396,52.29,52.2035,52.254,246100.0
2013-11-22 11:10:00,72.45,72.52,72.43,72.52,221000.0,52.254,52.3045,52.2396,52.3045,221000.0
2013-11-22 11:20:00,72.52,72.62,72.5,72.58,177100.0,52.3045,52.3766,52.29,52.3477,177100.0
2013-11-22 11:30:00,72.58,72.67,72.57,72.61,351000.0,52.3477,52.4127,52.3405,52.3694,351000.0
2013-11-22 11:40:00,72.61,72.74,72.6,72.72,209200.0,52.3694,52.4631,52.3622,52.4487,209200.0
2013-11-22 11:50:00,72.72,72.73,72.63,72.69,222300.0,52.4487,52.4559,52.3838,52.4271,222300.0
2013-11-22 12:00:00,72.69,72.72,72.64,72.65,155400.0,52.4271,52.4487,52.391,52.3982,155400.0
2013-11-22 12:10:00,72.66,72.75,72.63,72.73,149900.0,52.4054,52.4704,52.3838,52.4559,149900.0
2013-11-22 12:20:00,72.73,72.75,72.67,72.7,123200.0,52.4559,52.4704,52.4127,52.4343,123200.0
2013-11-22 12:30:00,72.7,72.75,72.69,72.74,154300.0,52.4343,52.4704,52.4271,52.4631,154300.0
2013-11-22 12:40:00,72.74,72.85,72.73,72.84,283200.0,52.4631,52.5425,52.4559,52.5353,283200.0
2013-11-22 12:50:00,72.84,72.86,72.8,72.84,131700.0,52.5353,52.5497,52.5064,52.5353,131700.0
2013-11-22 13:00:00,72.84,72.88,72.82,72.88,115000.0,52.5353,52.5641,52.5208,52.5641,115000.0
2013-11-22 13:10:00,72.87,72.95,72.87,72.94,263600.0,52.5569,52.6146,52.5569,52.6074,263600.0
2013-11-22 13:20:00,72.94,72.97,72.91,72.94,390200.0,52.6074,52.629,52.5858,52.6074,390200.0
2013-11-22 13:30:00,72.94,72.97,72.94,72.95,161300.0,52.6074,52.629,52.6074,52.6146,161300.0
2013-11-22 13:40:00,72.95,72.95,72.86,72.93,169200.0,52.6146,52.6146,52.5497,52.6002,169200.0
2013-11-22 13:50:00,72.94,72.96,72.91,72.93,121700.0,52.6074,52.6218,52.5858,52.6002,121700.0
2013-11-22 14:00:00,72.93,73.02,72.93,72.98,379800.0,52.6002,52.6651,52.6002,52.6362,379800.0
2013-11-22 14:10:00,72.98,73.03,72.96,72.97,283900.0,52.6362,52.6723,52.6218,52.629,283900.0
2013-11-22 14:20:00,72.97,73.0,72.96,72.98,156200.0,52.629,52.6507,52.6218,52.6362,156200.0
2013-11-22 14:30:00,72.99,73.05,72.98,73.04,241800.0,52.6434,52.6867,52.6362,52.6795,241800.0
2013-11-22 14:40:00,73.04,73.06,73.03,73.05,134100.0,52.6795,52.6939,52.6723,52.6867,134100.0
2013-11-22 14:50:00,73.05,73.09,73.05,73.06,225100.0,52.6867,52.7156,52.6867,52.6939,225100.0
2013-11-22 15:00:00,73.06,73.09,73.04,73.07,285200.0,52.6939,52.7156,52.6795,52.7011,285200.0
2013-11-22 15:10:00,73.07,73.09,73.04,73.08,174300.0,52.7011,52.7156,52.6795,52.7084,174300.0
2013-11-22 15:20:00,73.07,73.09,73.0,73.0,219400.0,52.7011,52.7156,52.6507,52.6507,219400.0
2013-11-22 15:30:00,73.0,73.01,72.97,72.98,206900.0,52.6507,52.6579,52.629,52.6362,206900.0
2013-11-22 15:40:00,72.98,72.99,72.92,72.96,388200.0,52.6362,52.6434,52.593,52.6218,388200.0
2013-11-22 15:50:00,72.97,73.0,72.92,72.95,836300.0,52.629,52.6507,52.593,52.6146,836300.0
2013-11-25 09:30:00,71.09,71.87,71.03,71.7,1855700.0,51.2731,51.8357,51.2298,51.713,1855700.0
2013-11-25 09:40:00,71.71,71.75,71.21,71.24,905900.0,51.7203,51.7491,51.3596,51.3813,905900.0
2013-11-25 09:50:00,71.24,71.28,71.05,71.1,920900.0,51.3813,51.4101,51.2442,51.2803,920900.0
2013-11-25 10:00:00,71.11,71.16,70.97,71.09,741200.0,51.2875,51.3236,51.1865,51.2731,741200.0
2013-11-25 10:10:00,71.09,71.2,71.03,71.09,570800.0,51.2731,51.3524,51.2298,51.2731,570800.0
2013-11-25 10:20:00,71.09,71.14,70.96,70.97,335800.0,51.2731,51.3092,51.1793,51.1865,335800.0
2013-11-25 10:30:00,70.97,71.37,70.97,71.29,1057600.0,51.1865,51.475,51.1865,51.4173,1057600.0
2013-11-25 10:40:00,71.26,71.39,71.16,71.39,456400.0,51.3957,51.4895,51.3236,51.4895,456400.0
2013-11-25 10:50:00,71.4,71.66,71.4,71.59,418700.0,51.4967,51.6842,51.4967,51.6337,418700.0
2013-11-25 11:00:00,71.59,71.7,71.56,71.62,314700.0,51.6337,51.713,51.6121,51.6553,314700.0
2013-11-25 11:10:00,71.62,71.85,71.62,71.82,304600.0,51.6553,51.8212,51.6553,51.7996,304600.0
2013-11-25 11:20:00,71.81,71.98,71.71,71.96,301600.0,51.7924,51.915,51.7203,51.9006,301600.0
2013-11-25 11:30:00,71.96,72.0,71.86,71.98,296600.0,51.9006,51.9294,51.8284,51.915,296600.0
2013-11-25 11:40:00,71.98,72.12,71.97,72.06,321200.0,51.915,52.016,51.9078,51.9727,321200.0
2013-11-25 11:50:00,72.07,72.16,71.97,72.13,275700.0,51.9799,52.0448,51.9078,52.0232,275700.0
2013-11-25 12:00:00,72.13,72.13,71.93,71.96,189100.0,52.0232,52.0232,51.8789,51.9006,189100.0
2013-11-25 12:10:00,71.97,71.97,71.83,71.85,164000.0,51.9078,51.9078,51.8068,51.8212,164000.0
2013-11-25 12:20:00,71.86,71.91,71.84,71.9,144100.0,51.8284,51.8645,51.814,51.8573,144100.0
2013-11-25 12:30:00,71.9,71.94,71.83,71.84,104700.0,51.8573,51.8861,51.8068,51.814,104700.0
2013-11-25 12:40:00,71.83,71.9,71.82,71.85,146200.0,51.8068,51.8573,51.7996,51.8212,146200.0
2013-11-25 12:50:00,71.85,71.89,71.83,71.87,77700.0,51.8212,51.8501,51.8068,51.8357,77700.0
2013-11-25 13:00:00,71.86,72.0,71.86,71.99,178500.0,51.8284,51.9294,51.8284,51.9222,178500.0
2013-11-25 13:10:00,72.0,72.25,71.99,72.09,176000.0,51.9294,52.1097,51.9222,51.9943,176000.0
2013-11-25 13:20:00,72.09,72.15,72.02,72.1,124000.0,51.9943,52.0376,51.9438,52.0015,124000.0
2013-11-25 13:30:00,72.09,72.19,72.06,72.11,97400.0,51.9943,52.0665,51.9727,52.0088,97400.0
2013-11-25 13:40:00,72.11,72.2,72.11,72.17,75100.0,52.0088,52.0737,52.0088,52.052,75100.0
2013-11-25 13:50:00,72.16,72.35,72.14,72.34,151900.0,52.0448,52.1819,52.0304,52.1746,151900.0
2013-11-25 14:00:00,72.33,72.35,72.26,72.26,157900.0,52.1674,52.1819,52.1169,52.1169,157900.0
2013-11-25 14:10:00,72.26,72.43,72.26,72.33,156800.0,52.1169,52.2396,52.1169,52.1674,156800.0
2013-11-25 14:20:00,72.33,72.37,72.23,72.28,143000.0,52.1674,52.1963,52.0953,52.1314,143000.0
2013-11-25 14:30:00,72.29,72.3,72.24,72.28,106000.0,52.1386,52.1458,52.1025,52.1314,106000.0
2013-11-25 14:40:00,72.28,72.41,72.27,72.4,221800.0,52.1314,52.2251,52.1242,52.2179,221800.0
2013-11-25 14:50:00,72.4,72.44,72.36,72.4,276100.0,52.2179,52.2468,52.1891,52.2179,276100.0
2013-11-25 15:00:00,72.41,72.45,72.34,72.37,214400.0,52.2251,52.254,52.1746,52.1963,214400.0
2013-11-25 15:10:00,72.37,72.4,72.32,72.38,295200.0,52.1963,52.2179,52.1602,52.2035,295200.0
2013-11-25 15:20:00,72.38,72.45,72.29,72.42,329500.0,52.2035,52.254,52.1386,52.2323,329500.0
2013-11-25 15:30:00,72.42,72.45,72.34,72.4,284600.0,52.2323,52.254,52.1746,52.2179,284600.0
2013-11-25 15:40:00,72.39,72.46,72.34,72.42,335700.0,52.2107,52.2612,52.1746,52.2323,335700.0
2013-11-25 15:50:00,72.42,72.53,72.38,72.49,862400.0,52.2323,52.3117,52.2035,52.2828,862400.0
2013-11-26 09:30:00,72.69,73.28,72.59,73.12,912400.0,52.4271,52.8526,52.355,52.7372,912400.0
2013-11-26 09:40:00,73.12,73.14,72.64,72.68,418400.0,52.7372,52.7516,52.391,52.4199,418400.0
2013-11-26 09:50:00,72.67,72.98,72.66,72.95,279500.0,52.4127,52.6362,52.4054,52.6146,279500.0
2013-11-26 10:00:00,72.94,72.99,72.85,72.98,337700.0,52.6074,52.6434,52.5425,52.6362,337700.0
2013-11-26 10:10:00,72.98,73.04,72.96,73.04,231800.0,52.6362,52.6795,52.6218,52.6795,231800.0
2013-11-26 10:20:00,73.05,73.2,72.96,73.01,313100.0,52.6867,52.7949,52.6218,52.6579,313100.0
2013-11-26 10:30:00,73.01,73.05,72.98,73.02,202800.0,52.6579,52.6867,52.6362,52.6651,202800.0
2013-11-26 10:40:00,73.01,73.04,72.83,72.87,153900.0,52.6579,52.6795,52.5281,52.5569,153900.0
2013-11-26 10:50:00,72.88,72.95,72.82,72.89,199900.0,52.5641,52.6146,52.5208,52.5713,199900.0
2013-11-26 11:00:00,72.89,72.98,72.88,72.97,199100.0,52.5713,52.6362,52.5641,52.629,199100.0
2013-11-26 11:10:00,72.97,73.02,72.96,73.0,123100.0,52.629,52.6651,52.6218,52.6507,123100.0
2013-11-26 11:20:00,73.0,73.12,72.99,73.06,158300.0,52.6507,52.7372,52.6434,52.6939,158300.0
2013-11-26 11:30:00,73.06,73.1,72.99,73.01,305200.0,52.6939,52.7228,52.6434,52.6579,305200.0
2013-11-26 11:40:00,73.01,73.17,73.0,73.13,189400.0,52.6579,52.7733,52.6507,52.7444,189400.0
2013-11-26 11:50:00,73.14,73.14,72.95,72.95,126400.0,52.7516,52.7516,52.6146,52.6146,126400.0
2013-11-26 12:00:00,72.95,73.03,72.95,72.98,80900.0,52.6146,52.6723,52.6146,52.6362,80900.0
2013-11-26 12:10:00,72.98,73.02,72.91,73.0,139200.0,52.6362,52.6651,52.5858,52.6507,139200.0
2013-11-26 12:20:00,73.0,73.07,72.96,73.05,168800.0,52.6507,52.7011,52.6218,52.6867,168800.0
2013-11-26 12:30:00,73.05,73.06,72.93,72.96,122900.0,52.6867,52.6939,52.6002,52.6218,122900.0
2013-11-26 12:40:00,72.96,73.0,72.96,73.0,79400.0,52.6218,52.6507,52.6218,52.6507,79400.0
2013-11-26 12:50:00,72.99,73.01,72.89,72.93,149000.0,52.6434,52.6579,52.5713,52.6002,149000.0
2013-11-26 13:00:00,72.92,73.05,72.92,73.04,166800.0,52.593,52.6867,52.593,52.6795,166800.0
2013-11-26 13:10:00,73.04,73.1,73.03,73.03,197500.0,52.6795,52.7228,52.6723,52.6723,197500.0
2013-11-26 13:20:00,73.03,73.08,73.03,73.04,116900.0,52.6723,52.7084,52.6723,52.6795,116900.0
2013-11-26 13:30:00,73.05,73.07,73.01,73.02,97100.0,52.6867,52.7011,52.6579,52.6651,97100.0
2013-11-26 13:40:00,73.02,73.06,73.01,73.03,207400.0,52.6651,52.6939,52.6579,52.6723,207400.0
2013-11-26 13:50:00,73.02,73.04,72.98,73.03,128800.0,52.6651,52.6795,52.6362,52.6723,128800.0
2013-11-26 14:00:00,73.03,73.24,73.02,73.23,287300.0,52.6723,52.8238,52.6651,52.8165,287300.0
2013-11-26 14:10:00,73.22,73.3,73.2,73.2,259100.0,52.8093,52.867,52.7949,52.7949,259100.0
2013-11-26 14:20:00,73.2,73.24,73.14,73.21,141700.0,52.7949,52.8238,52.7516,52.8021,141700.0
2013-11-26 14:30:00,73.21,73.42,73.17,73.33,447800.0,52.8021,52.9536,52.7733,52.8887,447800.0
2013-11-26 14:40:00,73.32,73.37,73.28,73.36,218900.0,52.8815,52.9175,52.8526,52.9103,218900.0
2013-11-26 14:50:00,73.37,73.38,73.29,73.33,184800.0,52.9175,52.9247,52.8598,52.8887,184800.0
2013-11-26 15:00:00,73.32,73.33,73.27,73.28,129300.0,52.8815,52.8887,52.8454,52.8526,129300.0
2013-11-26 15:10:00,73.27,73.4,73.26,73.4,247100.0,52.8454,52.9392,52.8382,52.9392,247100.0
2013-11-26 15:20:00,73.4,73.42,73.34,73.35,228800.0,52.9392,52.9536,52.8959,52.9031,228800.0
2013-11-26 15:30:00,73.35,73.38,73.31,73.34,208000.0,52.9031,52.9247,52.8742,52.8959,208000.0
2013-11-26 15:40:00,73.34,73.37,73.27,73.28,406900.0,52.8959,52.9175,52.8454,52.8526,406900.0
2013-11-26 15:50:00,73.29,73.63,73.29,73.63,2153800.0,52.8598,53.105,52.8598,53.105,2153800.0
2013-11-27 09:30:00,73.24,73.37,72.81,72.91,501900.0,53.0751,53.1693,52.7635,52.836,501900.0
2013-11-27 09:40:00,72.91,73.0,72.88,72.92,200900.0,52.836,52.9012,52.8142,52.8432,200900.0
2013-11-27 09:50:00,72.93,73.07,72.91,73.04,140800.0,52.8504,52.9519,52.836,52.9302,140800.0
2013-11-27 10:00:00,73.04,73.1,72.99,73.06,231800.0,52.9302,52.9736,52.8939,52.9447,231800.0
2013-11-27 10:10:00,73.06,73.16,73.06,73.13,229500.0,52.9447,53.0171,52.9447,52.9954,229500.0
2013-11-27 10:20:00,73.13,73.19,73.05,73.14,224400.0,52.9954,53.0389,52.9374,53.0026,224400.0
2013-11-27 10:30:00,73.14,73.19,73.12,73.14,224500.0,53.0026,53.0389,52.9881,53.0026,224500.0
2013-11-27 10:40:00,73.14,73.28,73.13,73.25,234900.0,53.0026,53.1041,52.9954,53.0823,234900.0
2013-11-27 10:50:00,73.26,73.34,73.23,73.3,162700.0,53.0896,53.1476,53.0678,53.1186,162700.0
2013-11-27 11:00:00,73.31,73.38,73.28,73.33,218000.0,53.1258,53.1766,53.1041,53.1403,218000.0
2013-11-27 11:10:00,73.34,73.36,73.29,73.35,205800.0,53.1476,53.1621,53.1113,53.1548,205800.0
2013-11-27 11:20:00,73.35,73.38,73.2,73.28,228500.0,53.1548,53.1766,53.0461,53.1041,228500.0
2013-11-27 11:30:00,73.28,73.37,73.28,73.37,119000.0,53.1041,53.1693,53.1041,53.1693,119000.0
2013-11-27 11:40:00,73.36,73.44,73.34,73.44,158500.0,53.1621,53.22,53.1476,53.22,158500.0
2013-11-27 11:50:00,73.44,73.44,73.37,73.4,152200.0,53.22,53.22,53.1693,53.191,152200.0
2013-11-27 12:00:00,73.39,73.42,73.34,73.42,113900.0,53.1838,53.2055,53.1476,53.2055,113900.0
2013-11-27 12:10:00,73.42,73.45,73.39,73.41,99700.0,53.2055,53.2273,53.1838,53.1983,99700.0
2013-11-27 12:20:00,73.41,73.46,73.33,73.46,66300.0,53.1983,53.2345,53.1403,53.2345,66300.0
2013-11-27 12:30:00,73.45,73.47,73.4,73.46,94700.0,53.2273,53.2418,53.191,53.2345,94700.0
2013-11-27 12:40:00,73.46,73.46,73.37,73.45,151700.0,53.2345,53.2345,53.1693,53.2273,151700.0
2013-11-27 12:50:00,73.45,73.59,73.45,73.5,185400.0,53.2273,53.3287,53.2273,53.2635,185400.0
2013-11-27 13:00:00,73.5,73.56,73.47,73.56,87300.0,53.2635,53.307,53.2418,53.307,87300.0
2013-11-27 13:10:00,73.56,73.57,73.41,73.41,102900.0,53.307,53.3142,53.1983,53.1983,102900.0
2013-11-27 13:20:00,73.4,73.42,73.37,73.4,92200.0,53.191,53.2055,53.1693,53.191,92200.0
2013-11-27 13:30:00,73.39,73.42,73.33,73.34,123200.0,53.1838,53.2055,53.1403,53.1476,123200.0
2013-11-27 13:40:00,73.33,73.4,73.33,73.36,60900.0,53.1403,53.191,53.1403,53.1621,60900.0
2013-11-27 13:50:00,73.35,73.4,73.34,73.37,82300.0,53.1548,53.191,53.1476,53.1693,82300.0
2013-11-27 14:00:00,73.37,73.46,73.37,73.44,84900.0,53.1693,53.2345,53.1693,53.22,84900.0
2013-11-27 14:10:00,73.44,73.48,73.43,73.47,120300.0,53.22,53.249,53.2128,53.2418,120300.0
2013-11-27 14:20:00,73.47,73.47,73.31,73.33,146900.0,53.2418,53.2418,53.1258,53.1403,146900.0
2013-11-27 14:30:00,73.32,73.43,73.32,73.4,165600.0,53.1331,53.2128,53.1331,53.191,165600.0
2013-11-27 14:40:00,73.4,73.45,73.39,73.45,129500.0,53.191,53.2273,53.1838,53.2273,129500.0
2013-11-27 14:50:00,73.44,73.49,73.38,73.41,258300.0,53.22,53.2563,53.1766,53.1983,258300.0
2013-11-27 15:00:00,73.41,73.5,73.4,73.48,125600.0,53.1983,53.2635,53.191,53.249,125600.0
2013-11-27 15:10:00,73.48,73.58,73.48,73.51,154700.0,53.249,53.3215,53.249,53.2708,154700.0
2013-11-27 15:20:00,73.52,73.57,73.48,73.57,90200.0,53.278,53.3142,53.249,53.3142,90200.0
2013-11-27 15:30:00,73.57,73.57,73.49,73.53,192700.0,53.3142,53.3142,53.2563,53.2853,192700.0
2013-11-27 15:40:00,73.54,73.55,73.5,73.51,245900.0,53.2925,53.2997,53.2635,53.2708,245900.0
2013-11-27 15:50:00,73.52,73.58,73.49,73.56,696700.0,53.278,53.3215,53.2563,53.307,696700.0
2013-11-29 09:30:00,73.52,73.69,73.26,73.59,733200.0,53.278,53.4012,53.0896,53.3287,733200.0
2013-11-29 09:40:00,73.6,73.7,73.5,73.59,290900.0,53.336,53.4084,53.2635,53.3287,290900.0
2013-11-29 09:50:00,73.6,73.79,73.56,73.78,384200.0,53.336,53.4737,53.307,53.4664,384200.0
2013-11-29 10:00:00,73.78,73.79,73.64,73.65,225700.0,53.4664,53.4737,53.365,53.3722,225700.0
2013-11-29 10:10:00,73.64,73.85,73.64,73.84,177700.0,53.365,53.5171,53.365,53.5099,177700.0
2013-11-29 10:20:00,73.84,73.89,73.76,73.77,253800.0,53.5099,53.5461,53.4519,53.4592,253800.0
2013-11-29 10:30:00,73.77,73.84,73.63,73.67,174600.0,53.4592,53.5099,53.3577,53.3867,174600.0
2013-11-29 10:40:00,73.67,73.71,73.61,73.7,229600.0,53.3867,53.4157,53.3432,53.4084,229600.0
2013-11-29 10:50:00,73.7,73.7,73.6,73.62,193800.0,53.4084,53.4084,53.336,53.3505,193800.0
2013-11-29 11:00:00,73.62,73.68,73.62,73.67,156100.0,53.3505,53.394,53.3505,53.3867,156100.0
2013-11-29 11:10:00,73.67,73.76,73.67,73.76,161800.0,53.3867,53.4519,53.3867,53.4519,161800.0
2013-11-29 11:20:00,73.76,73.81,73.74,73.76,109600.0,53.4519,53.4882,53.4374,53.4519,109600.0
2013-11-29 11:30:00,73.76,73.81,73.76,73.78,119300.0,53.4519,53.4882,53.4519,53.4664,119300.0
2013-11-29 11:40:00,73.78,73.81,73.69,73.71,166700.0,53.4664,53.4882,53.4012,53.4157,166700.0
2013-11-29 11:50:00,73.7,73.81,73.7,73.73,139700.0,53.4084,53.4882,53.4084,53.4302,139700.0
2013-11-29 12:00:00,73.73,73.74,73.62,73.63,109200.0,53.4302,53.4374,53.3505,53.3577,109200.0
2013-11-29 12:10:00,73.63,73.69,73.6,73.62,198100.0,53.3577,53.4012,53.336,53.3505,198100.0
2013-11-29 12:20:00,73.62,73.62,73.53,73.53,153300.0,53.3505,53.3505,53.2853,53.2853,153300.0
2013-11-29 12:30:00,73.54,73.56,73.47,73.51,149300.0,53.2925,53.307,53.2418,53.2708,149300.0
2013-11-29 12:40:00,73.51,73.53,73.4,73.41,260200.0,53.2708,53.2853,53.191,53.1983,260200.0
2013-11-29 12:50:00,73.41,73.73,73.35,73.57,581100.0,53.1983,53.4302,53.1548,53.3142,581100.0
2013-12-02 09:30:00,73.53,73.87,73.52,73.82,1063800.0,53.2853,53.5316,53.278,53.4954,1063800.0
2013-12-02 09:40:00,73.82,73.87,73.63,73.64,337600.0,53.4954,53.5316,53.3577,53.365,337600.0
2013-12-02 09:50:00,73.64,73.69,73.51,73.55,333000.0,53.365,53.4012,53.2708,53.2997,333000.0
2013-12-02 10:00:00,73.53,73.61,73.46,73.5,420100.0,53.2853,53.3432,53.2345,53.2635,420100.0
2013-12-02 10:10:00,73.5,73.53,73.23,73.42,523400.0,53.2635,53.2853,53.0678,53.2055,523400.0
2013-12-02 10:20:00,73.42,73.55,73.41,73.53,275500.0,53.2055,53.2997,53.1983,53.2853,275500.0
2013-12-02 10:30:00,73.54,73.58,73.48,73.51,203200.0,53.2925,53.3215,53.249,53.2708,203200.0
2013-12-02 10:40:00,73.51,73.58,73.44,73.46,164500.0,53.2708,53.3215,53.22,53.2345,164500.0
2013-12-02 10:50:00,73.47,73.47,73.4,73.44,81900.0,53.2418,53.2418,53.191,53.22,81900.0
2013-12-02 11:00:00,73.45,73.5,73.4,73.48,141700.0,53.2273,53.2635,53.191,53.249,141700.0
2013-12-02 11:10:00,73.48,73.59,73.46,73.57,626200.0,53.249,53.3287,53.2345,53.3142,626200.0
2013-12-02 11:20:00,73.58,73.66,73.52,73.53,100000.0,53.3215,53.3795,53.278,53.2853,100000.0
2013-12-02 11:30:00,73.53,73.58,73.5,73.52,86100.0,53.2853,53.3215,53.2635,53.278,86100.0
2013-12-02 11:40:00,73.51,73.54,73.49,73.49,126700.0,53.2708,53.2925,53.2563,53.2563,126700.0
2013-12-02 11:50:00,73.5,73.57,73.49,73.53,122300.0,53.2635,53.3142,53.2563,53.2853,122300.0
2013-12-02 12:00:00,73.52,73.55,73.47,73.55,92400.0,53.278,53.2997,53.2418,53.2997,92400.0
2013-12-02 12:10:00,73.54,73.65,73.54,73.65,115600.0,53.2925,53.3722,53.2925,53.3722,115600.0
2013-12-02 12:20:00,73.65,73.73,73.64,73.66,125900.0,53.3722,53.4302,53.365,53.3795,125900.0
2013-12-02 12:30:00,73.66,73.66,73.59,73.61,47500.0,53.3795,53.3795,53.3287,53.3432,47500.0
2013-12-02 12:40:00,73.6,73.62,73.56,73.61,47900.0,53.336,53.3505,53.307,53.3432,47900.0
2013-12-02 12:50:00,73.61,73.68,73.6,73.67,54500.0,53.3432,53.394,53.336,53.3867,54500.0
2013-12-02 13:00:00,73.67,73.7,73.65,73.7,63000.0,53.3867,53.4084,53.3722,53.4084,63000.0
2013-12-02 13:10:00,73.7,73.72,73.66,73.67,94800.0,53.4084,53.4229,53.3795,53.3867,94800.0
2013-12-02 13:20:00,73.67,73.73,73.67,73.71,98200.0,53.3867,53.4302,53.3867,53.4157,98200.0
2013-12-02 13:30:00,73.7,73.7,73.58,73.65,170400.0,53.4084,53.4084,53.3215,53.3722,170400.0
2013-12-02 13:40:00,73.65,73.66,73.59,73.59,70700.0,53.3722,53.3795,53.3287,53.3287,70700.0
2013-12-02 13:50:00,73.59,73.7,73.59,73.68,52700.0,53.3287,53.4084,53.3287,53.394,52700.0
2013-12-02 14:00:00,73.68,73.7,73.58,73.6,130200.0,53.394,53.4084,53.3215,53.336,130200.0
2013-12-02 14:10:00,73.59,73.59,73.51,73.56,120500.0,53.3287,53.3287,53.2708,53.307,120500.0
2013-12-02 14:20:00,73.56,73.57,73.51,73.54,77700.0,53.307,53.3142,53.2708,53.2925,77700.0
2013-12-02 14:30:00,73.54,73.55,73.47,73.53,94300.0,53.2925,53.2997,53.2418,53.2853,94300.0
2013-12-02 14:40:00,73.53,73.55,73.47,73.54,75700.0,53.2853,53.2997,53.2418,53.2925,75700.0
2013-12-02 14:50:00,73.55,73.62,73.51,73.56,130300.0,53.2997,53.3505,53.2708,53.307,130300.0
2013-12-02 15:00:00,73.56,73.6,73.55,73.6,113600.0,53.307,53.336,53.2997,53.336,113600.0
2013-12-02 15:10:00,73.59,73.59,73.5,73.5,126900.0,53.3287,53.3287,53.2635,53.2635,126900.0
2013-12-02 15:20:00,73.5,73.51,73.34,73.36,188300.0,53.2635,53.2708,53.1476,53.1621,188300.0
2013-12-02 15:30:00,73.36,73.41,73.28,73.4,158400.0,53.1621,53.1983,53.1041,53.191,158400.0
2013-12-02 15:40:00,73.4,73.47,73.39,73.43,361200.0,53.191,53.2418,53.1838,53.2128,361200.0
2013-12-02 15:50:00,73.43,73.47,73.34,73.45,601100.0,53.2128,53.2418,53.1476,53.2273,601100.0
2013-12-03 09:30:00,73.19,73.3,72.93,73.18,487400.0,53.0389,53.1186,52.8504,53.0316,487400.0
2013-12-03 09:40:00,73.18,73.23,73.03,73.13,239200.0,53.0316,53.0678,52.9229,52.9954,239200.0
2013-12-03 09:50:00,73.13,73.23,73.09,73.2,170500.0,52.9954,53.0678,52.9664,53.0461,170500.0
2013-12-03 10:00:00,73.2,73.28,73.1,73.28,246900.0,53.0461,53.1041,52.9736,53.1041,246900.0
2013-12-03 10:10:00,73.28,73.44,73.26,73.43,157200.0,53.1041,53.22,53.0896,53.2128,157200.0
2013-12-03 10:20:00,73.42,73.46,73.31,73.37,175200.0,53.2055,53.2345,53.1258,53.1693,175200.0
2013-12-03 10:30:00,73.36,73.42,73.3,73.42,97400.0,53.1621,53.2055,53.1186,53.2055,97400.0
2013-12-03 10:40:00,73.42,73.44,73.34,73.43,135200.0,53.2055,53.22,53.1476,53.2128,135200.0
2013-12-03 10:50:00,73.43,73.43,73.38,73.39,111700.0,53.2128,53.2128,53.1766,53.1838,111700.0
2013-12-03 11:00:00,73.39,73.4,73.29,73.3,136300.0,53.1838,53.191,53.1113,53.1186,136300.0
2013-12-03 11:10:00,73.3,73.32,73.25,73.3,150000.0,53.1186,53.1331,53.0823,53.1186,150000.0
2013-12-03 11:20:00,73.3,73.33,73.21,73.31,141500.0,53.1186,53.1403,53.0534,53.1258,141500.0
2013-12-03 11:30:00,73.3,73.31,73.24,73.28,131100.0,53.1186,53.1258,53.0751,53.1041,131100.0
2013-12-03 11:40:00,73.27,73.29,73.19,73.23,121300.0,53.0968,53.1113,53.0389,53.0678,121300.0
2013-12-03 11:50:00,73.23,73.28,73.18,73.28,114900.0,53.0678,53.1041,53.0316,53.1041,114900.0
2013-12-03 12:00:00,73.28,73.3,73.21,73.25,141900.0,53.1041,53.1186,53.0534,53.0823,141900.0
2013-12-03 12:10:00,73.24,73.25,73.2,73.2,108300.0,53.0751,53.0823,53.0461,53.0461,108300.0
2013-12-03 12:20:00,73.21,73.21,73.07,73.08,145300.0,53.0534,53.0534,52.9519,52.9591,145300.0
2013-12-03 12:30:00,73.08,73.2,73.08,73.18,75500.0,52.9591,53.0461,52.9591,53.0316,75500.0
2013-12-03 12:40:00,73.17,73.28,73.17,73.22,134700.0,53.0244,53.1041,53.0244,53.0606,134700.0
2013-12-03 12:50:00,73.22,73.27,73.2,73.2,69500.0,53.0606,53.0968,53.0461,53.0461,69500.0
2013-12-03 13:00:00,73.2,73.21,73.1,73.19,106600.0,53.0461,53.0534,52.9736,53.0389,106600.0
2013-12-03 13:10:00,73.18,73.22,73.14,73.21,81500.0,53.0316,53.0606,53.0026,53.0534,81500.0
2013-12-03 13:20:00,73.21,73.28,73.11,73.18,164800.0,53.0534,53.1041,52.9809,53.0316,164800.0
2013-12-03 13:30:00,73.19,73.19,73.11,73.15,114600.0,53.0389,53.0389,52.9809,53.0099,114600.0
2013-12-03 13:40:00,73.15,73.22,73.13,73.2,81600.0,53.0099,53.0606,52.9954,53.0461,81600.0
2013-12-03 13:50:00,73.2,73.23,73.14,73.15,103700.0,53.0461,53.0678,53.0026,53.0099,103700.0
2013-12-03 14:00:00,73.15,73.19,73.13,73.13,82700.0,53.0099,53.0389,52.9954,52.9954,82700.0
2013-12-03 14:10:00,73.13,73.2,73.1,73.14,89100.0,52.9954,53.0461,52.9736,53.0026,89100.0
2013-12-03 14:20:00,73.14,73.15,73.11,73.15,86900.0,53.0026,53.0099,52.9809,53.0099,86900.0
2013-12-03 14:30:00,73.14,73.27,73.12,73.24,113200.0,53.0026,53.0968,52.9881,53.0751,113200.0
2013-12-03 14:40:00,73.23,73.24,73.2,73.22,83800.0,53.0678,53.0751,53.0461,53.0606,83800.0
2013-12-03 14:50:00,73.22,73.26,73.17,73.18,147000.0,53.0606,53.0896,53.0244,53.0316,147000.0
2013-12-03 15:00:00,73.18,73.19,73.13,73.16,123800.0,53.0316,53.0389,52.9954,53.0171,123800.0
2013-12-03 15:10:00,73.17,73.23,73.16,73.2,115100.0,53.0244,53.0678,53.0171,53.0461,115100.0
2013-12-03 15:20:00,73.2,73.22,73.12,73.15,161300.0,53.0461,53.0606,52.9881,53.0099,161300.0
2013-12-03 15:30:00,73.15,73.26,73.12,73.24,139200.0,53.0099,53.0896,52.9881,53.0751,139200.0
2013-12-03 15:40:00,73.24,73.33,73.21,73.31,200900.0,53.0751,53.1403,53.0534,53.1258,200900.0
2013-12-03 15:50:00,73.3,73.34,73.27,73.31,360300.0,53.1186,53.1476,53.0968,53.1258,360300.0
2013-12-04 09:30:00,73.03,73.23,72.92,73.21,291900.0,52.9229,53.0678,52.8432,53.0534,291900.0
2013-12-04 09:40:00,73.22,73.22,73.09,73.15,385300.0,53.0606,53.0606,52.9664,53.0099,385300.0
2013-12-04 09:50:00,73.15,73.18,73.0,73.06,172200.0,53.0099,53.0316,52.9012,52.9447,172200.0
2013-12-04 10:00:00,73.08,73.43,73.08,73.38,270300.0,52.9591,53.2128,52.9591,53.1766,270300.0
2013-12-04 10:10:00,73.39,73.45,73.34,73.41,184100.0,53.1838,53.2273,53.1476,53.1983,184100.0
2013-12-04 10:20:00,73.4,73.45,73.25,73.28,124000.0,53.191,53.2273,53.0823,53.1041,124000.0
2013-12-04 10:30:00,73.3,73.33,73.19,73.24,124100.0,53.1186,53.1403,53.0389,53.0751,124100.0
2013-12-04 10:40:00,73.23,73.43,73.23,73.37,152200.0,53.0678,53.2128,53.0678,53.1693,152200.0
2013-12-04 10:50:00,73.38,73.41,73.29,73.33,247900.0,53.1766,53.1983,53.1113,53.1403,247900.0
2013-12-04 11:00:00,73.34,73.4,73.28,73.37,139200.0,53.1476,53.191,53.1041,53.1693,139200.0
2013-12-04 11:10:00,73.38,73.45,73.35,73.37,177900.0,53.1766,53.2273,53.1548,53.1693,177900.0
2013-12-04 11:20:00,73.36,73.42,73.34,73.41,98400.0,53.1621,53.2055,53.1476,53.1983,98400.0
2013-12-04 11:30:00,73.4,73.48,73.34,73.42,188100.0,53.191,53.249,53.1476,53.2055,188100.0
2013-12-04 11:40:00,73.42,73.5,73.4,73.46,68200.0,53.2055,53.2635,53.191,53.2345,68200.0
2013-12-04 11:50:00,73.46,73.5,73.43,73.45,56500.0,53.2345,53.2635,53.2128,53.2273,56500.0
2013-12-04 12:00:00,73.44,73.44,73.26,73.3,142600.0,53.22,53.22,53.0896,53.1186,142600.0
2013-12-04 12:10:00,73.31,73.33,73.22,73.27,140300.0,53.1258,53.1403,53.0606,53.0968,140300.0
2013-12-04 12:20:00,73.27,73.3,73.24,73.28,104300.0,53.0968,53.1186,53.0751,53.1041,104300.0
2013-12-04 12:30:00,73.28,73.38,73.23,73.38,83300.0,53.1041,53.1766,53.0678,53.1766,83300.0
2013-12-04 12:40:00,73.38,73.44,73.35,73.41,114800.0,53.1766,53.22,53.1548,53.1983,114800.0
2013-12-04 12:50:00,73.4,73.49,73.39,73.4,149600.0,53.191,53.2563,53.1838,53.191,149600.0
2013-12-04 13:00:00,73.4,73.4,73.26,73.27,167000.0,53.191,53.191,53.0896,53.0968,167000.0
2013-12-04 13:10:00,73.28,73.28,73.16,73.23,106500.0,53.1041,53.1041,53.0171,53.0678,106500.0
2013-12-04 13:20:00,73.23,73.26,73.08,73.1,134700.0,53.0678,53.0896,52.9591,52.9736,134700.0
2013-12-04 13:30:00,73.1,73.11,72.85,73.01,198100.0,52.9736,52.9809,52.7925,52.9084,198100.0
2013-12-04 13:40:00,73.01,73.03,72.92,72.99,99600.0,52.9084,52.9229,52.8432,52.8939,99600.0
2013-12-04 13:50:00,73.0,73.01,72.93,72.95,68400.0,52.9012,52.9084,52.8504,52.8649,68400.0
2013-12-04 14:00:00,72.95,73.13,72.94,73.02,119000.0,52.8649,52.9954,52.8577,52.9157,119000.0
2013-12-04 14:10:00,73.03,73.15,73.03,73.11,85400.0,52.9229,53.0099,52.9229,52.9809,85400.0
2013-12-04 14:20:00,73.12,73.12,73.01,73.05,146100.0,52.9881,52.9881,52.9084,52.9374,146100.0
2013-12-04 14:30:00,73.06,73.16,73.06,73.12,83000.0,52.9447,53.0171,52.9447,52.9881,83000.0
2013-12-04 14:40:00,73.12,73.25,73.12,73.18,82800.0,52.9881,53.0823,52.9881,53.0316,82800.0
2013-12-04 14:50:00,73.19,73.19,73.09,73.11,97400.0,53.0389,53.0389,52.9664,52.9809,97400.0
2013-12-04 15:00:00,73.11,73.14,73.02,73.02,95800.0,52.9809,53.0026,52.9157,52.9157,95800.0
2013-12-04 15:10:00,73.03,73.19,73.01,73.19,131000.0,52.9229,53.0389,52.9084,53.0389,131000.0
2013-12-04 15:20:00,73.19,73.3,73.16,73.28,110800.0,53.0389,53.1186,53.0171,53.1041,110800.0
2013-12-04 15:30:00,73.28,73.34,73.22,73.32,136300.0,53.1041,53.1476,53.0606,53.1331,136300.0
2013-12-04 15:40:00,73.31,73.36,73.28,73.28,194400.0,53.1258,53.1621,53.1041,53.1041,194400.0
2013-12-04 15:50:00,73.28,73.29,73.15,73.19,353200.0,53.1041,53.1113,53.0099,53.0389,353200.0
2013-12-05 09:30:00,73.01,73.4,72.9,73.31,391800.0,52.9084,53.191,52.8287,53.1258,391800.0
2013-12-05 09:40:00,73.34,73.39,73.17,73.22,385400.0,53.1476,53.1838,53.0244,53.0606,385400.0
2013-12-05 09:50:00,73.22,73.26,73.04,73.18,511900.0,53.0606,53.0896,52.9302,53.0316,511900.0
2013-12-05 10:00:00,73.18,73.25,73.15,73.22,319300.0,53.0316,53.0823,53.0099,53.0606,319300.0
2013-12-05 10:10:00,73.23,73.3,73.14,73.29,268100.0,53.0678,53.1186,53.0026,53.1113,268100.0
2013-12-05 10:20:00,73.3,73.3,73.19,73.25,338800.0,53.1186,53.1186,53.0389,53.0823,338800.0
2013-12-05 10:30:00,73.25,73.3,73.22,73.3,202700.0,53.0823,53.1186,53.0606,53.1186,202700.0
2013-12-05 10:40:00,73.3,73.31,73.25,73.3,247100.0,53.1186,53.1258,53.0823,53.1186,247100.0
2013-12-05 10:50:00,73.3,73.3,73.21,73.3,168600.0,53.1186,53.1186,53.0534,53.1186,168600.0
2013-12-05 11:00:00,73.3,73.36,73.22,73.3,165400.0,53.1186,53.1621,53.0606,53.1186,165400.0
2013-12-05 11:10:00,73.29,73.32,73.27,73.32,159000.0,53.1113,53.1331,53.0968,53.1331,159000.0
2013-12-05 11:20:00,73.31,73.32,73.2,73.2,132700.0,53.1258,53.1331,53.0461,53.0461,132700.0
2013-12-05 11:30:00,73.2,73.26,73.16,73.26,236000.0,53.0461,53.0896,53.0171,53.0896,236000.0
2013-12-05 11:40:00,73.26,73.27,73.24,73.26,62600.0,53.0896,53.0968,53.0751,53.0896,62600.0
2013-12-05 11:50:00,73.27,73.32,73.25,73.32,133600.0,53.0968,53.1331,53.0823,53.1331,133600.0
2013-12-05 12:00:00,73.31,73.36,73.29,73.35,106900.0,53.1258,53.1621,53.1113,53.1548,106900.0
2013-12-05 12:10:00,73.34,73.38,73.29,73.29,121200.0,53.1476,53.1766,53.1113,53.1113,121200.0
2013-12-05 12:20:00,73.29,73.35,73.27,73.31,86800.0,53.1113,53.1548,53.0968,53.1258,86800.0
2013-12-05 12:30:00,73.31,73.35,73.3,73.35,56300.0,53.1258,53.1548,53.1186,53.1548,56300.0
2013-12-05 12:40:00,73.34,73.36,73.26,73.27,98100.0,53.1476,53.1621,53.0896,53.0968,98100.0
2013-12-05 12:50:00,73.27,73.33,73.27,73.27,40200.0,53.0968,53.1403,53.0968,53.0968,40200.0
2013-12-05 13:00:00,73.28,73.37,73.27,73.35,72500.0,53.1041,53.1693,53.0968,53.1548,72500.0
2013-12-05 13:10:00,73.34,73.38,73.33,73.34,54300.0,53.1476,53.1766,53.1403,53.1476,54300.0
2013-12-05 13:20:00,73.34,73.38,73.29,73.31,72300.0,53.1476,53.1766,53.1113,53.1258,72300.0
2013-12-05 13:30:00,73.32,73.38,73.31,73.37,145900.0,53.1331,53.1766,53.1258,53.1693,145900.0
2013-12-05 13:40:00,73.37,73.38,73.28,73.32,83900.0,53.1693,53.1766,53.1041,53.1331,83900.0
2013-12-05 13:50:00,73.33,73.37,73.28,73.32,77400.0,53.1403,53.1693,53.1041,53.1331,77400.0
2013-12-05 14:00:00,73.33,73.4,73.32,73.37,104100.0,53.1403,53.191,53.1331,53.1693,104100.0
2013-12-05 14:10:00,73.37,73.38,73.27,73.33,138300.0,53.1693,53.1766,53.0968,53.1403,138300.0
2013-12-05 14:20:00,73.32,73.34,73.26,73.3,186900.0,53.1331,53.1476,53.0896,53.1186,186900.0
2013-12-05 14:30:00,73.3,73.32,73.26,73.31,70800.0,53.1186,53.1331,53.0896,53.1258,70800.0
2013-12-05 14:40:00,73.32,73.33,73.25,73.28,86700.0,53.1331,53.1403,53.0823,53.1041,86700.0
2013-12-05 14:50:00,73.28,73.31,73.16,73.16,166100.0,53.1041,53.1258,53.0171,53.0171,166100.0
2013-12-05 15:00:00,73.17,73.29,73.14,73.28,121500.0,53.0244,53.1113,53.0026,53.1041,121500.0
2013-12-05 15:10:00,73.28,73.34,73.25,73.32,114900.0,53.1041,53.1476,53.0823,53.1331,114900.0
2013-12-05 15:20:00,73.31,73.36,73.28,73.33,125100.0,53.1258,53.1621,53.1041,53.1403,125100.0
2013-12-05 15:30:00,73.32,73.43,73.31,73.35,171700.0,53.1331,53.2128,53.1258,53.1548,171700.0
2013-12-05 15:40:00,73.35,73.35,73.2,73.25,236900.0,53.1548,53.1548,53.0461,53.0823,236900.0
2013-12-05 15:50:00,73.24,73.27,73.16,73.23,416600.0,53.0751,53.0968,53.0171,53.0678,416600.0
2013-12-06 09:30:00,73.54,73.75,73.1,73.43,677800.0,53.2925,53.4447,52.9736,53.2128,677800.0
2013-12-06 09:40:00,73.43,73.73,73.43,73.73,170600.0,53.2128,53.4302,53.2128,53.4302,170600.0
2013-12-06 09:50:00,73.73,73.96,73.7,73.75,286300.0,53.4302,53.5969,53.4084,53.4447,286300.0
2013-12-06 10:00:00,73.74,73.85,73.67,73.78,177300.0,53.4374,53.5171,53.3867,53.4664,177300.0
2013-12-06 10:10:00,73.78,73.95,73.76,73.88,166100.0,53.4664,53.5896,53.4519,53.5389,166100.0
2013-12-06 10:20:00,73.88,73.92,73.76,73.83,120900.0,53.5389,53.5679,53.4519,53.5027,120900.0
2013-12-06 10:30:00,73.83,73.83,73.66,73.7,168700.0,53.5027,53.5027,53.3795,53.4084,168700.0
2013-12-06 10:40:00,73.7,73.73,73.61,73.62,185400.0,53.4084,53.4302,53.3432,53.3505,185400.0
2013-12-06 10:50:00,73.62,73.79,73.6,73.77,106100.0,53.3505,53.4737,53.336,53.4592,106100.0
2013-12-06 11:00:00,73.78,73.86,73.75,73.81,130500.0,53.4664,53.5244,53.4447,53.4882,130500.0
2013-12-06 11:10:00,73.81,73.83,73.76,73.81,108300.0,53.4882,53.5027,53.4519,53.4882,108300.0
2013-12-06 11:20:00,73.81,73.91,73.78,73.89,113600.0,53.4882,53.5606,53.4664,53.5461,113600.0
2013-12-06 11:30:00,73.89,73.97,73.88,73.89,133100.0,53.5461,53.6041,53.5389,53.5461,133100.0
2013-12-06 11:40:00,73.9,73.95,73.88,73.93,82000.0,53.5534,53.5896,53.5389,53.5751,82000.0
2013-12-06 11:50:00,73.92,73.93,73.84,73.89,71300.0,53.5679,53.5751,53.5099,53.5461,71300.0
2013-12-06 12:00:00,73.89,73.89,73.85,73.87,46500.0,53.5461,53.5461,53.5171,53.5316,46500.0
2013-12-06 12:10:00,73.87,73.88,73.81,73.87,59500.0,53.5316,53.5389,53.4882,53.5316,59500.0
2013-12-06 12:20:00,73.87,73.93,73.84,73.91,76200.0,53.5316,53.5751,53.5099,53.5606,76200.0
2013-12-06 12:30:00,73.91,73.92,73.82,73.83,118300.0,53.5606,53.5679,53.4954,53.5027,118300.0
2013-12-06 12:40:00,73.84,73.87,73.73,73.78,130200.0,53.5099,53.5316,53.4302,53.4664,130200.0
2013-12-06 12:50:00,73.77,73.83,73.75,73.8,103200.0,53.4592,53.5027,53.4447,53.4809,103200.0
2013-12-06 13:00:00,73.8,73.81,73.72,73.73,76800.0,53.4809,53.4882,53.4229,53.4302,76800.0
2013-12-06 13:10:00,73.74,73.81,73.73,73.8,68500.0,53.4374,53.4882,53.4302,53.4809,68500.0
2013-12-06 13:20:00,73.81,73.82,73.77,73.8,67100.0,53.4882,53.4954,53.4592,53.4809,67100.0
2013-12-06 13:30:00,73.79,73.86,73.79,73.84,86200.0,53.4737,53.5244,53.4737,53.5099,86200.0
2013-12-06 13:40:00,73.84,73.95,73.84,73.93,125000.0,53.5099,53.5896,53.5099,53.5751,125000.0
2013-12-06 13:50:00,73.92,73.94,73.86,73.87,93200.0,53.5679,53.5824,53.5244,53.5316,93200.0
2013-12-06 14:00:00,73.86,73.91,73.84,73.91,80000.0,53.5244,53.5606,53.5099,53.5606,80000.0
2013-12-06 14:10:00,73.91,73.91,73.87,73.89,62500.0,53.5606,53.5606,53.5316,53.5461,62500.0
2013-12-06 14:20:00,73.89,73.89,73.84,73.84,71800.0,53.5461,53.5461,53.5099,53.5099,71800.0
2013-12-06 14:30:00,73.84,73.87,73.81,73.82,71100.0,53.5099,53.5316,53.4882,53.4954,71100.0
2013-12-06 14:40:00,73.81,73.82,73.76,73.77,142500.0,53.4882,53.4954,53.4519,53.4592,142500.0
2013-12-06 14:50:00,73.77,73.79,73.76,73.78,75200.0,53.4592,53.4737,53.4519,53.4664,75200.0
2013-12-06 15:00:00,73.77,73.88,73.77,73.88,86000.0,53.4592,53.5389,53.4592,53.5389,86000.0
2013-12-06 15:10:00,73.88,73.9,73.82,73.84,115600.0,53.5389,53.5534,53.4954,53.5099,115600.0
2013-12-06 15:20:00,73.84,73.87,73.83,73.84,161400.0,53.5099,53.5316,53.5027,53.5099,161400.0
2013-12-06 15:30:00,73.85,73.88,73.74,73.75,245900.0,53.5171,53.5389,53.4374,53.4447,245900.0
2013-12-06 15:40:00,73.75,73.81,73.73,73.76,295500.0,53.4447,53.4882,53.4302,53.4519,295500.0
2013-12-06 15:50:00,73.75,73.83,73.73,73.76,854800.0,53.4447,53.5027,53.4302,53.4519,854800.0
2013-12-09 09:30:00,73.86,74.19,73.76,73.77,598100.0,53.5244,53.7635,53.4519,53.4592,598100.0
2013-12-09 09:40:00,73.77,73.92,73.77,73.91,322900.0,53.4592,53.5679,53.4592,53.5606,322900.0
2013-12-09 09:50:00,73.91,74.11,73.87,74.07,282300.0,53.5606,53.7056,53.5316,53.6766,282300.0
2013-12-09 10:00:00,74.08,74.09,73.88,73.93,249500.0,53.6838,53.6911,53.5389,53.5751,249500.0
2013-12-09 10:10:00,73.94,73.96,73.69,73.71,247700.0,53.5824,53.5969,53.4012,53.4157,247700.0
2013-12-09 10:20:00,73.71,73.77,73.69,73.73,162400.0,53.4157,53.4592,53.4012,53.4302,162400.0
2013-12-09 10:30:00,73.74,73.74,73.57,73.62,203100.0,53.4374,53.4374,53.3142,53.3505,203100.0
2013-12-09 10:40:00,73.62,73.63,73.44,73.47,174500.0,53.3505,53.3577,53.22,53.2418,174500.0
2013-12-09 10:50:00,73.47,73.58,73.46,73.55,192900.0,53.2418,53.3215,53.2345,53.2997,192900.0
2013-12-09 11:00:00,73.56,73.59,73.54,73.56,118700.0,53.307,53.3287,53.2925,53.307,118700.0
2013-12-09 11:10:00,73.55,73.59,73.28,73.37,231700.0,53.2997,53.3287,53.1041,53.1693,231700.0
2013-12-09 11:20:00,73.37,73.5,73.36,73.44,204800.0,53.1693,53.2635,53.1621,53.22,204800.0
2013-12-09 11:30:00,73.45,73.47,73.42,73.42,78400.0,53.2273,53.2418,53.2055,53.2055,78400.0
2013-12-09 11:40:00,73.43,73.47,73.4,73.46,83800.0,53.2128,53.2418,53.191,53.2345,83800.0
2013-12-09 11:50:00,73.46,73.48,73.37,73.37,107600.0,53.2345,53.249,53.1693,53.1693,107600.0
2013-12-09 12:00:00,73.38,73.42,73.37,73.4,111900.0,53.1766,53.2055,53.1693,53.191,111900.0
2013-12-09 12:10:00,73.4,73.4,73.29,73.3,111800.0,53.191,53.191,53.1113,53.1186,111800.0
2013-12-09 12:20:00,73.29,73.3,73.08,73.19,290300.0,53.1113,53.1186,52.9591,53.0389,290300.0
2013-12-09 12:30:00,73.18,73.21,73.1,73.16,211000.0,53.0316,53.0534,52.9736,53.0171,211000.0
2013-12-09 12:40:00,73.15,73.16,72.94,72.98,411700.0,53.0099,53.0171,52.8577,52.8867,411700.0
2013-12-09 12:50:00,72.99,73.3,72.98,73.28,168100.0,52.8939,53.1186,52.8867,53.1041,168100.0
2013-12-09 13:00:00,73.28,73.37,73.27,73.33,215100.0,53.1041,53.1693,53.0968,53.1403,215100.0
2013-12-09 13:10:00,73.33,73.42,73.31,73.41,146800.0,53.1403,53.2055,53.1258,53.1983,146800.0
2013-12-09 13:20:00,73.41,73.55,73.41,73.5,203600.0,53.1983,53.2997,53.1983,53.2635,203600.0
2013-12-09 13:30:00,73.5,73.51,73.43,73.49,95300.0,53.2635,53.2708,53.2128,53.2563,95300.0
2013-12-09 13:40:00,73.49,73.57,73.48,73.56,158500.0,53.2563,53.3142,53.249,53.307,158500.0
2013-12-09 13:50:00,73.57,73.58,73.47,73.48,131200.0,53.3142,53.3215,53.2418,53.249,131200.0
2013-12-09 14:00:00,73.48,73.49,73.43,73.48,93700.0,53.249,53.2563,53.2128,53.249,93700.0
2013-12-09 14:10:00,73.47,73.55,73.44,73.51,183800.0,53.2418,53.2997,53.22,53.2708,183800.0
2013-12-09 14:20:00,73.51,73.54,73.45,73.53,99200.0,53.2708,53.2925,53.2273,53.2853,99200.0
2013-12-09 14:30:00,73.53,73.54,73.49,73.5,84400.0,53.2853,53.2925,53.2563,53.2635,84400.0
2013-12-09 14:40:00,73.49,73.53,73.47,73.51,125500.0,53.2563,53.2853,53.2418,53.2708,125500.0
2013-12-09 14:50:00,73.51,73.51,73.38,73.45,153900.0,53.2708,53.2708,53.1766,53.2273,153900.0
2013-12-09 15:00:00,73.45,73.48,73.4,73.4,82400.0,53.2273,53.249,53.191,53.191,82400.0
2013-12-09 15:10:00,73.4,73.48,73.4,73.43,133100.0,53.191,53.249,53.191,53.2128,133100.0
2013-12-09 15:20:00,73.44,73.44,73.28,73.3,202600.0,53.22,53.22,53.1041,53.1186,202600.0
2013-12-09 15:30:00,73.31,73.42,73.29,73.37,222600.0,53.1258,53.2055,53.1113,53.1693,222600.0
2013-12-09 15:40:00,73.37,73.48,73.35,73.46,330300.0,53.1693,53.249,53.1548,53.2345,330300.0
2013-12-09 15:50:00,73.47,73.47,73.31,73.37,909500.0,53.2418,53.2418,53.1258,53.1693,909500.0
2013-12-10 09:30:00,73.24,73.62,73.09,73.5,685200.0,53.0751,53.3505,52.9664,53.2635,685200.0
2013-12-10 09:40:00,73.5,73.57,73.24,73.33,386700.0,53.2635,53.3142,53.0751,53.1403,386700.0
2013-12-10 09:50:00,73.32,73.7,73.17,73.7,638200.0,53.1331,53.4084,53.0244,53.4084,638200.0
2013-12-10 10:00:00,73.7,73.8,73.63,73.76,281200.0,53.4084,53.4809,53.3577,53.4519,281200.0
2013-12-10 10:10:00,73.76,73.84,73.7,73.77,313600.0,53.4519,53.5099,53.4084,53.4592,313600.0
2013-12-10 10:20:00,73.77,73.78,73.56,73.57,300400.0,53.4592,53.4664,53.307,53.3142,300400.0
2013-12-10 10:30:00,73.57,73.58,73.56,73.58,206500.0,53.3142,53.3215,53.307,53.3215,206500.0
2013-12-10 10:40:00,73.58,73.64,73.45,73.47,277700.0,53.3215,53.365,53.2273,53.2418,277700.0
2013-12-10 10:50:00,73.48,73.56,73.41,73.46,159400.0,53.249,53.307,53.1983,53.2345,159400.0
2013-12-10 11:00:00,73.46,73.5,73.36,73.42,129000.0,53.2345,53.2635,53.1621,53.2055,129000.0
2013-12-10 11:10:00,73.42,73.44,73.37,73.43,109000.0,53.2055,53.22,53.1693,53.2128,109000.0
2013-12-10 11:20:00,73.42,73.43,73.37,73.4,125100.0,53.2055,53.2128,53.1693,53.191,125100.0
2013-12-10 11:30:00,73.41,73.51,73.37,73.5,200600.0,53.1983,53.2708,53.1693,53.2635,200600.0
2013-12-10 11:40:00,73.51,73.55,73.48,73.53,95700.0,53.2708,53.2997,53.249,53.2853,95700.0
2013-12-10 11:50:00,73.53,73.54,73.49,73.51,80000.0,53.2853,53.2925,53.2563,53.2708,80000.0
2013-12-10 12:00:00,73.51,73.55,73.47,73.53,116000.0,53.2708,53.2997,53.2418,53.2853,116000.0
2013-12-10 12:10:00,73.54,73.66,73.53,73.64,157500.0,53.2925,53.3795,53.2853,53.365,157500.0
2013-12-10 12:20:00,73.63,73.69,73.58,73.59,193300.0,53.3577,53.4012,53.3215,53.3287,193300.0
2013-12-10 12:30:00,73.58,73.66,73.5,73.65,153600.0,53.3215,53.3795,53.2635,53.3722,153600.0
2013-12-10 12:40:00,73.66,73.67,73.61,73.65,88900.0,53.3795,53.3867,53.3432,53.3722,88900.0
2013-12-10 12:50:00,73.65,73.77,73.65,73.71,177700.0,53.3722,53.4592,53.3722,53.4157,177700.0
2013-12-10 13:00:00,73.71,73.75,73.68,73.68,160000.0,53.4157,53.4447,53.394,53.394,160000.0
2013-12-10 13:10:00,73.67,73.7,73.57,73.57,104700.0,53.3867,53.4084,53.3142,53.3142,104700.0
2013-12-10 13:20:00,73.58,73.61,73.5,73.53,112200.0,53.3215,53.3432,53.2635,53.2853,112200.0
2013-12-10 13:30:00,73.53,73.57,73.48,73.56,99800.0,53.2853,53.3142,53.249,53.307,99800.0
2013-12-10 13:40:00,73.55,73.58,73.53,73.56,104400.0,53.2997,53.3215,53.2853,53.307,104400.0
2013-12-10 13:50:00,73.57,73.57,73.49,73.54,108000.0,53.3142,53.3142,53.2563,53.2925,108000.0
2013-12-10 14:00:00,73.54,73.61,73.49,73.6,98400.0,53.2925,53.3432,53.2563,53.336,98400.0
2013-12-10 14:10:00,73.61,73.61,73.49,73.49,107100.0,53.3432,53.3432,53.2563,53.2563,107100.0
2013-12-10 14:20:00,73.5,73.5,73.44,73.45,108200.0,53.2635,53.2635,53.22,53.2273,108200.0
2013-12-10 14:30:00,73.45,73.5,73.41,73.49,116700.0,53.2273,53.2635,53.1983,53.2563,116700.0
2013-12-10 14:40:00,73.49,73.56,73.48,73.5,121900.0,53.2563,53.307,53.249,53.2635,121900.0
2013-12-10 14:50:00,73.49,73.5,73.42,73.42,203200.0,53.2563,53.2635,53.2055,53.2055,203200.0
2013-12-10 15:00:00,73.42,73.47,73.42,73.44,334800.0,53.2055,53.2418,53.2055,53.22,334800.0
2013-12-10 15:10:00,73.45,73.46,73.36,73.36,312100.0,53.2273,53.2345,53.1621,53.1621,312100.0
2013-12-10 15:20:00,73.36,73.43,73.36,73.38,200100.0,53.1621,53.2128,53.1621,53.1766,200100.0
2013-12-10 15:30:00,73.38,73.42,73.37,73.42,180800.0,53.1766,53.2055,53.1693,53.2055,180800.0
2013-12-10 15:40:00,73.42,73.46,73.4,73.43,242100.0,53.2055,53.2345,53.191,53.2128,242100.0
2013-12-10 15:50:00,73.42,73.45,73.35,73.39,504300.0,53.2055,53.2273,53.1548,53.1838,504300.0
2013-12-11 09:30:00,73.98,74.11,73.75,73.9,655000.0,53.6114,53.7056,53.4447,53.5534,655000.0
2013-12-11 09:40:00,73.91,74.01,73.78,73.96,464900.0,53.5606,53.6331,53.4664,53.5969,464900.0
2013-12-11 09:50:00,73.96,73.96,73.78,73.78,675100.0,53.5969,53.5969,53.4664,53.4664,675100.0
2013-12-11 10:00:00,73.79,73.82,73.52,73.66,391500.0,53.4737,53.4954,53.278,53.3795,391500.0
2013-12-11 10:10:00,73.67,73.69,73.46,73.49,233300.0,53.3867,53.4012,53.2345,53.2563,233300.0
2013-12-11 10:20:00,73.49,73.59,73.44,73.46,233600.0,53.2563,53.3287,53.22,53.2345,233600.0
2013-12-11 10:30:00,73.45,73.61,73.45,73.53,131900.0,53.2273,53.3432,53.2273,53.2853,131900.0
2013-12-11 10:40:00,73.53,73.56,73.4,73.45,147400.0,53.2853,53.307,53.191,53.2273,147400.0
2013-12-11 10:50:00,73.46,73.63,73.44,73.63,161900.0,53.2345,53.3577,53.22,53.3577,161900.0
2013-12-11 11:00:00,73.61,73.78,73.61,73.78,344700.0,53.3432,53.4664,53.3432,53.4664,344700.0
2013-12-11 11:10:00,73.78,73.81,73.7,73.75,189400.0,53.4664,53.4882,53.4084,53.4447,189400.0
2013-12-11 11:20:00,73.74,73.75,73.66,73.69,133600.0,53.4374,53.4447,53.3795,53.4012,133600.0
2013-12-11 11:30:00,73.68,73.79,73.66,73.75,141600.0,53.394,53.4737,53.3795,53.4447,141600.0
2013-12-11 11:40:00,73.74,73.83,73.73,73.81,162400.0,53.4374,53.5027,53.4302,53.4882,162400.0
2013-12-11 11:50:00,73.81,73.82,73.73,73.76,165500.0,53.4882,53.4954,53.4302,53.4519,165500.0
2013-12-11 12:00:00,73.76,73.77,73.66,73.71,182700.0,53.4519,53.4592,53.3795,53.4157,182700.0
2013-12-11 12:10:00,73.72,73.72,73.53,73.62,187500.0,53.4229,53.4229,53.2853,53.3505,187500.0
2013-12-11 12:20:00,73.62,73.65,73.56,73.6,145800.0,53.3505,53.3722,53.307,53.336,145800.0
2013-12-11 12:30:00,73.6,73.7,73.6,73.68,77200.0,53.336,53.4084,53.336,53.394,77200.0
2013-12-11 12:40:00,73.68,73.69,73.63,73.68,76100.0,53.394,53.4012,53.3577,53.394,76100.0
2013-12-11 12:50:00,73.67,73.68,73.62,73.63,89200.0,53.3867,53.394,53.3505,53.3577,89200.0
2013-12-11 13:00:00,73.63,73.72,73.62,73.69,108400.0,53.3577,53.4229,53.3505,53.4012,108400.0
2013-12-11 13:10:00,73.68,73.72,73.61,73.61,74500.0,53.394,53.4229,53.3432,53.3432,74500.0
2013-12-11 13:20:00,73.61,73.62,73.57,73.58,54300.0,53.3432,53.3505,53.3142,53.3215,54300.0
2013-12-11 13:30:00,73.57,73.67,73.55,73.66,141300.0,53.3142,53.3867,53.2997,53.3795,141300.0
2013-12-11 13:40:00,73.65,73.74,73.65,73.69,85300.0,53.3722,53.4374,53.3722,53.4012,85300.0
2013-12-11 13:50:00,73.68,73.7,73.63,73.65,80000.0,53.394,53.4084,53.3577,53.3722,80000.0
2013-12-11 14:00:00,73.66,73.66,73.6,73.65,179000.0,53.3795,53.3795,53.336,53.3722,179000.0
2013-12-11 14:10:00,73.65,73.67,73.51,73.54,215300.0,53.3722,53.3867,53.2708,53.2925,215300.0
2013-12-11 14:20:00,73.53,73.65,73.52,73.56,126200.0,53.2853,53.3722,53.278,53.307,126200.0
2013-12-11 14:30:00,73.56,73.58,73.49,73.53,97200.0,53.307,53.3215,53.2563,53.2853,97200.0
2013-12-11 14:40:00,73.53,73.61,73.47,73.6,155500.0,53.2853,53.3432,53.2418,53.336,155500.0
2013-12-11 14:50:00,73.61,73.61,73.2,73.21,370800.0,53.3432,53.3432,53.0461,53.0534,370800.0
2013-12-11 15:00:00,73.22,73.35,73.21,73.26,229200.0,53.0606,53.1548,53.0534,53.0896,229200.0
2013-12-11 15:10:00,73.27,73.27,73.15,73.23,226600.0,53.0968,53.0968,53.0099,53.0678,226600.0
2013-12-11 15:20:00,73.23,73.24,73.19,73.22,197600.0,53.0678,53.0751,53.0389,53.0606,197600.0
2013-12-11 15:30:00,73.21,73.24,73.14,73.14,298100.0,53.0534,53.0751,53.0026,53.0026,298100.0
2013-12-11 15:40:00,73.14,73.19,72.97,73.05,532600.0,53.0026,53.0389,52.8794,52.9374,532600.0
2013-12-11 15:50:00,73.05,73.08,72.96,73.0,980300.0,52.9374,52.9591,52.8722,52.9012,980300.0
2013-12-12 09:30:00,72.98,73.42,72.97,73.1,530600.0,52.8867,53.2055,52.8794,52.9736,530600.0
2013-12-12 09:40:00,73.07,73.14,72.83,72.92,483900.0,52.9519,53.0026,52.778,52.8432,483900.0
2013-12-12 09:50:00,72.92,72.95,72.68,72.71,393000.0,52.8432,52.8649,52.6693,52.691,393000.0
2013-12-12 10:00:00,72.76,72.87,72.62,72.63,220100.0,52.7273,52.807,52.6258,52.633,220100.0
2013-12-12 10:10:00,72.63,72.78,72.61,72.7,169400.0,52.633,52.7417,52.6186,52.6838,169400.0
2013-12-12 10:20:00,72.71,72.85,72.68,72.8,140600.0,52.691,52.7925,52.6693,52.7562,140600.0
2013-12-12 10:30:00,72.81,72.88,72.75,72.78,161200.0,52.7635,52.8142,52.72,52.7417,161200.0
2013-12-12 10:40:00,72.79,72.82,72.7,72.81,170300.0,52.749,52.7707,52.6838,52.7635,170300.0
2013-12-12 10:50:00,72.81,72.82,72.71,72.73,139600.0,52.7635,52.7707,52.691,52.7055,139600.0
2013-12-12 11:00:00,72.74,72.77,72.68,72.75,194000.0,52.7128,52.7345,52.6693,52.72,194000.0
2013-12-12 11:10:00,72.75,72.78,72.66,72.78,165200.0,52.72,52.7417,52.6548,52.7417,165200.0
2013-12-12 11:20:00,72.77,72.81,72.67,72.68,126500.0,52.7345,52.7635,52.662,52.6693,126500.0
2013-12-12 11:30:00,72.69,72.78,72.68,72.77,86100.0,52.6765,52.7417,52.6693,52.7345,86100.0
2013-12-12 11:40:00,72.78,72.8,72.73,72.8,75000.0,52.7417,52.7562,52.7055,52.7562,75000.0
2013-12-12 11:50:00,72.79,72.82,72.67,72.67,79300.0,52.749,52.7707,52.662,52.662,79300.0
2013-12-12 12:00:00,72.67,72.75,72.61,72.75,150300.0,52.662,52.72,52.6186,52.72,150300.0
2013-12-12 12:10:00,72.75,72.8,72.68,72.71,104300.0,52.72,52.7562,52.6693,52.691,104300.0
2013-12-12 12:20:00,72.71,72.72,72.57,72.61,181200.0,52.691,52.6983,52.5896,52.6186,181200.0
2013-12-12 12:30:00,72.6,72.61,72.49,72.55,157800.0,52.6113,52.6186,52.5316,52.5751,157800.0
2013-12-12 12:40:00,72.55,72.64,72.52,72.62,140300.0,52.5751,52.6403,52.5533,52.6258,140300.0
2013-12-12 12:50:00,72.62,72.67,72.59,72.67,191800.0,52.6258,52.662,52.6041,52.662,191800.0
2013-12-12 13:00:00,72.67,72.83,72.64,72.8,147000.0,52.662,52.778,52.6403,52.7562,147000.0
2013-12-12 13:10:00,72.8,72.89,72.79,72.88,140000.0,52.7562,52.8215,52.749,52.8142,140000.0
2013-12-12 13:20:00,72.88,72.92,72.8,72.84,123200.0,52.8142,52.8432,52.7562,52.7852,123200.0
2013-12-12 13:30:00,72.84,72.87,72.78,72.83,103800.0,52.7852,52.807,52.7417,52.778,103800.0
2013-12-12 13:40:00,72.84,72.87,72.79,72.84,90400.0,52.7852,52.807,52.749,52.7852,90400.0
2013-12-12 13:50:00,72.84,72.88,72.81,72.88,47700.0,52.7852,52.8142,52.7635,52.8142,47700.0
2013-12-12 14:00:00,72.88,72.95,72.87,72.9,127500.0,52.8142,52.8649,52.807,52.8287,127500.0
2013-12-12 14:10:00,72.9,72.95,72.86,72.87,124100.0,52.8287,52.8649,52.7997,52.807,124100.0
2013-12-12 14:20:00,72.87,72.94,72.85,72.9,102200.0,52.807,52.8577,52.7925,52.8287,102200.0
2013-12-12 14:30:00,72.9,72.94,72.82,72.84,94600.0,52.8287,52.8577,52.7707,52.7852,94600.0
2013-12-12 14:40:00,72.85,72.9,72.84,72.89,62300.0,52.7925,52.8287,52.7852,52.8215,62300.0
2013-12-12 14:50:00,72.9,72.91,72.86,72.88,106100.0,52.8287,52.836,52.7997,52.8142,106100.0
2013-12-12 15:00:00,72.89,72.89,72.77,72.82,104800.0,52.8215,52.8215,52.7345,52.7707,104800.0
2013-12-12 15:10:00,72.82,72.84,72.76,72.78,158700.0,52.7707,52.7852,52.7273,52.7417,158700.0
2013-12-12 15:20:00,72.79,72.97,72.78,72.91,202400.0,52.749,52.8794,52.7417,52.836,202400.0
2013-12-12 15:30:00,72.91,72.93,72.82,72.83,196500.0,52.836,52.8504,52.7707,52.778,196500.0
2013-12-12 15:40:00,72.83,72.85,72.77,72.78,295200.0,52.778,52.7925,52.7345,52.7417,295200.0
2013-12-12 15:50:00,72.77,72.8,72.71,72.73,638600.0,52.7345,52.7562,52.691,52.7055,638600.0
2013-12-13 09:30:00,73.5,73.5,73.06,73.13,483200.0,53.2635,53.2635,52.9447,52.9954,483200.0
2013-12-13 09:40:00,73.12,73.13,73.01,73.04,188200.0,52.9881,52.9954,52.9084,52.9302,188200.0
2013-12-13 09:50:00,73.04,73.09,72.9,72.95,445200.0,52.9302,52.9664,52.8287,52.8649,445200.0
2013-12-13 10:00:00,72.97,73.2,72.93,73.19,345700.0,52.8794,53.0461,52.8504,53.0389,345700.0
2013-12-13 10:10:00,73.18,73.2,73.05,73.06,404500.0,53.0316,53.0461,52.9374,52.9447,404500.0
2013-12-13 10:20:00,73.06,73.14,72.99,73.09,241400.0,52.9447,53.0026,52.8939,52.9664,241400.0
2013-12-13 10:30:00,73.1,73.19,73.07,73.18,405200.0,52.9736,53.0389,52.9519,53.0316,405200.0
2013-12-13 10:40:00,73.17,73.25,73.13,73.2,136700.0,53.0244,53.0823,52.9954,53.0461,136700.0
2013-12-13 10:50:00,73.21,73.25,73.19,73.19,103100.0,53.0534,53.0823,53.0389,53.0389,103100.0
2013-12-13 11:00:00,73.19,73.2,72.99,73.06,240000.0,53.0389,53.0461,52.8939,52.9447,240000.0
2013-12-13 11:10:00,73.05,73.17,73.01,73.17,165100.0,52.9374,53.0244,52.9084,53.0244,165100.0
2013-12-13 11:20:00,73.17,73.24,73.14,73.16,353500.0,53.0244,53.0751,53.0026,53.0171,353500.0
2013-12-13 11:30:00,73.16,73.2,73.12,73.2,89100.0,53.0171,53.0461,52.9881,53.0461,89100.0
2013-12-13 11:40:00,73.19,73.23,73.14,73.15,116200.0,53.0389,53.0678,53.0026,53.0099,116200.0
2013-12-13 11:50:00,73.15,73.15,73.08,73.08,93700.0,53.0099,53.0099,52.9591,52.9591,93700.0
2013-12-13 12:00:00,73.09,73.11,73.02,73.06,115800.0,52.9664,52.9809,52.9157,52.9447,115800.0
2013-12-13 12:10:00,73.06,73.07,72.93,72.96,116400.0,52.9447,52.9519,52.8504,52.8722,116400.0
2013-12-13 12:20:00,72.96,72.99,72.92,72.94,106900.0,52.8722,52.8939,52.8432,52.8577,106900.0
2013-12-13 12:30:00,72.95,72.96,72.89,72.94,77000.0,52.8649,52.8722,52.8215,52.8577,77000.0
2013-12-13 12:40:00,72.93,72.95,72.87,72.93,100400.0,52.8504,52.8649,52.807,52.8504,100400.0
2013-12-13 12:50:00,72.93,72.97,72.91,72.94,61000.0,52.8504,52.8794,52.836,52.8577,61000.0
2013-12-13 13:00:00,72.94,73.01,72.93,72.96,89300.0,52.8577,52.9084,52.8504,52.8722,89300.0
2013-12-13 13:10:00,72.96,72.97,72.88,72.89,113500.0,52.8722,52.8794,52.8142,52.8215,113500.0
2013-12-13 13:20:00,72.89,72.92,72.88,72.89,96300.0,52.8215,52.8432,52.8142,52.8215,96300.0
2013-12-13 13:30:00,72.89,72.96,72.88,72.93,93600.0,52.8215,52.8722,52.8142,52.8504,93600.0
2013-12-13 13:40:00,72.93,72.93,72.84,72.87,86900.0,52.8504,52.8504,52.7852,52.807,86900.0
2013-12-13 13:50:00,72.86,72.88,72.69,72.69,135900.0,52.7997,52.8142,52.6765,52.6765,135900.0
2013-12-13 14:00:00,72.69,72.74,72.64,72.68,158100.0,52.6765,52.7128,52.6403,52.6693,158100.0
2013-12-13 14:10:00,72.67,72.71,72.61,72.7,125300.0,52.662,52.691,52.6186,52.6838,125300.0
2013-12-13 14:20:00,72.69,72.77,72.65,72.76,200500.0,52.6765,52.7345,52.6475,52.7273,200500.0
2013-12-13 14:30:00,72.76,72.82,72.73,72.81,171400.0,52.7273,52.7707,52.7055,52.7635,171400.0
2013-12-13 14:40:00,72.81,72.84,72.79,72.82,122400.0,52.7635,52.7852,52.749,52.7707,122400.0
2013-12-13 14:50:00,72.82,72.83,72.73,72.75,193800.0,52.7707,52.778,52.7055,52.72,193800.0
2013-12-13 15:00:00,72.75,72.75,72.72,72.72,231200.0,52.72,52.72,52.6983,52.6983,231200.0
2013-12-13 15:10:00,72.73,72.79,72.7,72.74,326600.0,52.7055,52.749,52.6838,52.7128,326600.0
2013-12-13 15:20:00,72.75,72.76,72.73,72.74,163500.0,52.72,52.7273,52.7055,52.7128,163500.0
2013-12-13 15:30:00,72.73,72.75,72.64,72.66,230900.0,52.7055,52.72,52.6403,52.6548,230900.0
2013-12-13 15:40:00,72.66,72.68,72.62,72.68,327900.0,52.6548,52.6693,52.6258,52.6693,327900.0
2013-12-13 15:50:00,72.68,72.75,72.53,72.58,686300.0,52.6693,52.72,52.5606,52.5968,686300.0
2013-12-16 09:30:00,73.22,73.26,72.57,73.2,627700.0,53.0606,53.0896,52.5896,53.0461,627700.0
2013-12-16 09:40:00,73.2,73.26,72.95,73.0,557500.0,53.0461,53.0896,52.8649,52.9012,557500.0
2013-12-16 09:50:00,73.0,73.03,72.88,72.99,331900.0,52.9012,52.9229,52.8142,52.8939,331900.0
2013-12-16 10:00:00,73.0,73.01,72.93,72.97,257500.0,52.9012,52.9084,52.8504,52.8794,257500.0
2013-12-16 10:10:00,72.98,73.0,72.93,72.98,156600.0,52.8867,52.9012,52.8504,52.8867,156600.0
2013-12-16 10:20:00,72.98,72.99,72.93,72.95,196400.0,52.8867,52.8939,52.8504,52.8649,196400.0
2013-12-16 10:30:00,72.95,72.97,72.9,72.9,147600.0,52.8649,52.8794,52.8287,52.8287,147600.0
2013-12-16 10:40:00,72.9,72.9,72.8,72.84,141000.0,52.8287,52.8287,52.7562,52.7852,141000.0
2013-12-16 10:50:00,72.83,72.93,72.81,72.92,153100.0,52.778,52.8504,52.7635,52.8432,153100.0
2013-12-16 11:00:00,72.92,72.92,72.75,72.81,206200.0,52.8432,52.8432,52.72,52.7635,206200.0
2013-12-16 11:10:00,72.81,72.99,72.8,72.96,170100.0,52.7635,52.8939,52.7562,52.8722,170100.0
2013-12-16 11:20:00,72.95,72.96,72.87,72.93,153200.0,52.8649,52.8722,52.807,52.8504,153200.0
2013-12-16 11:30:00,72.92,72.96,72.88,72.91,229700.0,52.8432,52.8722,52.8142,52.836,229700.0
2013-12-16 11:40:00,72.91,72.98,72.89,72.91,155100.0,52.836,52.8867,52.8215,52.836,155100.0
2013-12-16 11:50:00,72.9,72.94,72.86,72.88,90100.0,52.8287,52.8577,52.7997,52.8142,90100.0
2013-12-16 12:00:00,72.88,72.88,72.73,72.78,117500.0,52.8142,52.8142,52.7055,52.7417,117500.0
2013-12-16 12:10:00,72.78,72.83,72.75,72.77,120200.0,52.7417,52.778,52.72,52.7345,120200.0
2013-12-16 12:20:00,72.78,72.79,72.69,72.71,93800.0,52.7417,52.749,52.6765,52.691,93800.0
2013-12-16 12:30:00,72.71,72.76,72.67,72.68,107600.0,52.691,52.7273,52.662,52.6693,107600.0
2013-12-16 12:40:00,72.68,72.7,72.62,72.63,120300.0,52.6693,52.6838,52.6258,52.633,120300.0
2013-12-16 12:50:00,72.63,72.68,72.59,72.59,146400.0,52.633,52.6693,52.6041,52.6041,146400.0
2013-12-16 13:00:00,72.59,72.63,72.5,72.63,186500.0,52.6041,52.633,52.5388,52.633,186500.0
2013-12-16 13:10:00,72.63,72.67,72.61,72.63,52300.0,52.633,52.662,52.6186,52.633,52300.0
2013-12-16 13:20:00,72.63,72.73,72.57,72.7,81000.0,52.633,52.7055,52.5896,52.6838,81000.0
2013-12-16 13:30:00,72.7,72.76,72.67,72.68,92300.0,52.6838,52.7273,52.662,52.6693,92300.0
2013-12-16 13:40:00,72.69,72.69,72.6,72.68,126900.0,52.6765,52.6765,52.6113,52.6693,126900.0
2013-12-16 13:50:00,72.68,72.74,72.67,72.69,127000.0,52.6693,52.7128,52.662,52.6765,127000.0
2013-12-16 14:00:00,72.69,72.73,72.69,72.72,283800.0,52.6765,52.7055,52.6765,52.6983,283800.0
2013-12-16 14:10:00,72.72,72.82,72.71,72.8,99400.0,52.6983,52.7707,52.691,52.7562,99400.0
2013-12-16 14:20:00,72.81,72.82,72.79,72.81,162900.0,52.7635,52.7707,52.749,52.7635,162900.0
2013-12-16 14:30:00,72.82,72.87,72.8,72.82,130500.0,52.7707,52.807,52.7562,52.7707,130500.0
2013-12-16 14:40:00,72.82,72.86,72.8,72.85,99700.0,52.7707,52.7997,52.7562,52.7925,99700.0
2013-12-16 14:50:00,72.85,72.89,72.82,72.89,522100.0,52.7925,52.8215,52.7707,52.8215,522100.0
2013-12-16 15:00:00,72.89,72.91,72.85,72.88,199000.0,52.8215,52.836,52.7925,52.8142,199000.0
2013-12-16 15:10:00,72.88,72.91,72.81,72.83,140100.0,52.8142,52.836,52.7635,52.778,140100.0
2013-12-16 15:20:00,72.83,72.87,72.81,72.85,126000.0,52.778,52.807,52.7635,52.7925,126000.0
2013-12-16 15:30:00,72.84,72.85,72.7,72.8,154600.0,52.7852,52.7925,52.6838,52.7562,154600.0
2013-12-16 15:40:00,72.8,72.82,72.75,72.79,172800.0,52.7562,52.7707,52.72,52.749,172800.0
2013-12-16 15:50:00,72.79,72.86,72.69,72.77,674800.0,52.749,52.7997,52.6765,52.7345,674800.0
2013-12-17 09:30:00,72.89,72.89,72.32,72.48,456800.0,52.8215,52.8215,52.4084,52.5243,456800.0
2013-12-17 09:40:00,72.47,72.49,72.27,72.38,528000.0,52.5171,52.5316,52.3722,52.4519,528000.0
2013-12-17 09:50:00,72.38,72.42,72.3,72.35,282400.0,52.4519,52.4809,52.3939,52.4301,282400.0
2013-12-17 10:00:00,72.37,72.49,72.27,72.4,271000.0,52.4446,52.5316,52.3722,52.4664,271000.0
2013-12-17 10:10:00,72.4,72.48,72.33,72.36,277700.0,52.4664,52.5243,52.4156,52.4374,277700.0
2013-12-17 10:20:00,72.36,72.51,72.35,72.49,319600.0,52.4374,52.5461,52.4301,52.5316,319600.0
2013-12-17 10:30:00,72.48,72.6,72.36,72.59,182200.0,52.5243,52.6113,52.4374,52.6041,182200.0
2013-12-17 10:40:00,72.58,72.59,72.42,72.43,144400.0,52.5968,52.6041,52.4809,52.4881,144400.0
2013-12-17 10:50:00,72.43,72.43,72.27,72.3,182300.0,52.4881,52.4881,52.3722,52.3939,182300.0
2013-12-17 11:00:00,72.31,72.5,72.26,72.5,205000.0,52.4011,52.5388,52.3649,52.5388,205000.0
2013-12-17 11:10:00,72.49,72.69,72.48,72.65,234300.0,52.5316,52.6765,52.5243,52.6475,234300.0
2013-12-17 11:20:00,72.64,72.74,72.62,72.65,206000.0,52.6403,52.7128,52.6258,52.6475,206000.0
2013-12-17 11:30:00,72.66,72.68,72.57,72.68,181100.0,52.6548,52.6693,52.5896,52.6693,181100.0
2013-12-17 11:40:00,72.67,72.79,72.61,72.78,166200.0,52.662,52.749,52.6186,52.7417,166200.0
2013-12-17 11:50:00,72.79,72.83,72.75,72.78,144700.0,52.749,52.778,52.72,52.7417,144700.0
2013-12-17 12:00:00,72.77,72.89,72.75,72.84,139900.0,52.7345,52.8215,52.72,52.7852,139900.0
2013-12-17 12:10:00,72.85,72.88,72.78,72.85,128600.0,52.7925,52.8142,52.7417,52.7925,128600.0
2013-12-17 12:20:00,72.85,72.85,72.73,72.77,183500.0,52.7925,52.7925,52.7055,52.7345,183500.0
2013-12-17 12:30:00,72.77,72.82,72.76,72.79,141000.0,52.7345,52.7707,52.7273,52.749,141000.0
2013-12-17 12:40:00,72.79,72.82,72.76,72.81,113800.0,52.749,52.7707,52.7273,52.7635,113800.0
2013-12-17 12:50:00,72.8,72.85,72.78,72.78,69700.0,52.7562,52.7925,52.7417,52.7417,69700.0
2013-12-17 13:00:00,72.78,72.82,72.77,72.78,107800.0,52.7417,52.7707,52.7345,52.7417,107800.0
2013-12-17 13:10:00,72.78,72.84,72.78,72.82,117300.0,52.7417,52.7852,52.7417,52.7707,117300.0
2013-12-17 13:20:00,72.81,72.9,72.79,72.88,138000.0,52.7635,52.8287,52.749,52.8142,138000.0
2013-12-17 13:30:00,72.88,72.94,72.85,72.86,147800.0,52.8142,52.8577,52.7925,52.7997,147800.0
2013-12-17 13:40:00,72.86,72.88,72.78,72.78,65000.0,52.7997,52.8142,52.7417,52.7417,65000.0
2013-12-17 13:50:00,72.79,72.83,72.77,72.8,71600.0,52.749,52.778,52.7345,52.7562,71600.0
2013-12-17 14:00:00,72.81,72.93,72.8,72.92,158500.0,52.7635,52.8504,52.7562,52.8432,158500.0
2013-12-17 14:10:00,72.93,72.96,72.88,72.9,141400.0,52.8504,52.8722,52.8142,52.8287,141400.0
2013-12-17 14:20:00,72.9,72.94,72.88,72.88,108600.0,52.8287,52.8577,52.8142,52.8142,108600.0
2013-12-17 14:30:00,72.88,72.9,72.77,72.78,119300.0,52.8142,52.8287,52.7345,52.7417,119300.0
2013-12-17 14:40:00,72.78,72.87,72.78,72.84,79400.0,52.7417,52.807,52.7417,52.7852,79400.0
2013-12-17 14:50:00,72.83,72.89,72.76,72.89,140800.0,52.778,52.8215,52.7273,52.8215,140800.0
2013-12-17 15:00:00,72.89,72.9,72.82,72.89,111600.0,52.8215,52.8287,52.7707,52.8215,111600.0
2013-12-17 15:10:00,72.88,72.9,72.85,72.9,105700.0,52.8142,52.8287,52.7925,52.8287,105700.0
2013-12-17 15:20:00,72.9,72.97,72.87,72.91,208200.0,52.8287,52.8794,52.807,52.836,208200.0
2013-12-17 15:30:00,72.91,72.95,72.85,72.92,144200.0,52.836,52.8649,52.7925,52.8432,144200.0
2013-12-17 15:40:00,72.92,72.98,72.85,72.94,290800.0,52.8432,52.8867,52.7925,52.8577,290800.0
2013-12-17 15:50:00,72.94,72.96,72.86,72.91,721900.0,52.8577,52.8722,52.7997,52.836,721900.0
2013-12-18 09:30:00,72.9,73.0,72.5,72.68,393200.0,52.8287,52.9012,52.5388,52.6693,393200.0
2013-12-18 09:40:00,72.68,72.69,72.44,72.54,188200.0,52.6693,52.6765,52.4954,52.5678,188200.0
2013-12-18 09:50:00,72.54,72.54,72.34,72.39,186900.0,52.5678,52.5678,52.4229,52.4591,186900.0
2013-12-18 10:00:00,72.39,72.48,72.35,72.46,218100.0,52.4591,52.5243,52.4301,52.5099,218100.0
2013-12-18 10:10:00,72.47,72.49,72.4,72.41,127900.0,52.5171,52.5316,52.4664,52.4736,127900.0
2013-12-18 10:20:00,72.41,72.46,72.35,72.46,164200.0,52.4736,52.5099,52.4301,52.5099,164200.0
2013-12-18 10:30:00,72.46,72.47,72.41,72.43,166100.0,52.5099,52.5171,52.4736,52.4881,166100.0
2013-12-18 10:40:00,72.43,72.44,72.34,72.4,118100.0,52.4881,52.4954,52.4229,52.4664,118100.0
2013-12-18 10:50:00,72.4,72.45,72.31,72.42,295700.0,52.4664,52.5026,52.4011,52.4809,295700.0
2013-12-18 11:00:00,72.43,72.5,72.42,72.48,209400.0,52.4881,52.5388,52.4809,52.5243,209400.0
2013-12-18 11:10:00,72.48,72.5,72.45,72.5,163100.0,52.5243,52.5388,52.5026,52.5388,163100.0
2013-12-18 11:20:00,72.49,72.5,72.41,72.41,100600.0,52.5316,52.5388,52.4736,52.4736,100600.0
2013-12-18 11:30:00,72.4,72.44,72.3,72.32,186400.0,52.4664,52.4954,52.3939,52.4084,186400.0
2013-12-18 11:40:00,72.32,72.32,72.24,72.26,226300.0,52.4084,52.4084,52.3504,52.3649,226300.0
2013-12-18 11:50:00,72.25,72.26,72.22,72.24,107700.0,52.3577,52.3649,52.3359,52.3504,107700.0
2013-12-18 12:00:00,72.24,72.25,72.19,72.22,107700.0,52.3504,52.3577,52.3142,52.3359,107700.0
2013-12-18 12:10:00,72.21,72.29,72.21,72.24,127200.0,52.3287,52.3867,52.3287,52.3504,127200.0
2013-12-18 12:20:00,72.24,72.25,72.17,72.18,114700.0,52.3504,52.3577,52.2997,52.3069,114700.0
2013-12-18 12:30:00,72.19,72.21,72.14,72.15,137100.0,52.3142,52.3287,52.278,52.2852,137100.0
2013-12-18 12:40:00,72.15,72.17,72.11,72.12,130200.0,52.2852,52.2997,52.2562,52.2635,130200.0
2013-12-18 12:50:00,72.12,72.13,72.05,72.08,188900.0,52.2635,52.2707,52.2127,52.2345,188900.0
2013-12-18 13:00:00,72.09,72.11,72.03,72.09,264200.0,52.2417,52.2562,52.1982,52.2417,264200.0
2013-12-18 13:10:00,72.09,72.1,71.88,71.9,260300.0,52.2417,52.249,52.0895,52.104,260300.0
2013-12-18 13:20:00,71.9,71.99,71.87,71.98,195700.0,52.104,52.1693,52.0823,52.162,195700.0
2013-12-18 13:30:00,71.98,72.0,71.93,71.98,131600.0,52.162,52.1765,52.1258,52.162,131600.0
2013-12-18 13:40:00,71.98,72.03,71.96,72.0,137800.0,52.162,52.1982,52.1475,52.1765,137800.0
2013-12-18 13:50:00,72.0,72.5,72.0,72.22,319300.0,52.1765,52.5388,52.1765,52.3359,319300.0
2013-12-18 14:00:00,72.24,72.99,71.68,72.77,574900.0,52.3504,52.8939,51.9446,52.7345,574900.0
2013-12-18 14:10:00,72.79,72.82,72.42,72.6,307900.0,52.749,52.7707,52.4809,52.6113,307900.0
2013-12-18 14:20:00,72.6,72.77,72.54,72.67,184900.0,52.6113,52.7345,52.5678,52.662,184900.0
2013-12-18 14:30:00,72.67,72.99,72.64,72.95,302800.0,52.662,52.8939,52.6403,52.8649,302800.0
2013-12-18 14:40:00,72.95,72.97,72.69,72.73,315600.0,52.8649,52.8794,52.6765,52.7055,315600.0
2013-12-18 14:50:00,72.74,72.8,72.68,72.7,262400.0,52.7128,52.7562,52.6693,52.6838,262400.0
2013-12-18 15:00:00,72.71,72.76,72.66,72.71,200300.0,52.691,52.7273,52.6548,52.691,200300.0
2013-12-18 15:10:00,72.7,72.98,72.7,72.96,306400.0,52.6838,52.8867,52.6838,52.8722,306400.0
2013-12-18 15:20:00,72.96,73.01,72.83,72.87,268600.0,52.8722,52.9084,52.778,52.807,268600.0
2013-12-18 15:30:00,72.88,73.09,72.85,73.09,388700.0,52.8142,52.9664,52.7925,52.9664,388700.0
2013-12-18 15:40:00,73.08,73.21,73.01,73.03,498400.0,52.9591,53.0534,52.9084,52.9229,498400.0
2013-12-18 15:50:00,73.04,73.2,73.02,73.17,858900.0,52.9302,53.0461,52.9157,53.0244,858900.0
2013-12-19 09:30:00,73.2,73.3,72.45,72.48,561800.0,53.0461,53.1186,52.5026,52.5243,561800.0
2013-12-19 09:40:00,72.47,72.73,72.35,72.4,413200.0,52.5171,52.7055,52.4301,52.4664,413200.0
2013-12-19 09:50:00,72.4,72.55,72.4,72.51,299300.0,52.4664,52.5751,52.4664,52.5461,299300.0
2013-12-19 10:00:00,72.51,72.66,72.49,72.53,361300.0,52.5461,52.6548,52.5316,52.5606,361300.0
2013-12-19 10:10:00,72.53,72.53,72.3,72.5,363500.0,52.5606,52.5606,52.3939,52.5388,363500.0
2013-12-19 10:20:00,72.51,72.51,72.37,72.47,186900.0,52.5461,52.5461,52.4446,52.5171,186900.0
2013-12-19 10:30:00,72.46,72.48,72.33,72.37,182000.0,52.5099,52.5243,52.4156,52.4446,182000.0
2013-12-19 10:40:00,72.37,72.52,72.31,72.47,214500.0,52.4446,52.5533,52.4011,52.5171,214500.0
2013-12-19 10:50:00,72.47,72.53,72.42,72.48,147200.0,52.5171,52.5606,52.4809,52.5243,147200.0
2013-12-19 11:00:00,72.48,72.6,72.47,72.6,97500.0,52.5243,52.6113,52.5171,52.6113,97500.0
2013-12-19 11:10:00,72.59,72.66,72.59,72.65,103300.0,52.6041,52.6548,52.6041,52.6475,103300.0
2013-12-19 11:20:00,72.65,72.66,72.54,72.59,211500.0,52.6475,52.6548,52.5678,52.6041,211500.0
2013-12-19 11:30:00,72.58,72.64,72.57,72.58,151600.0,52.5968,52.6403,52.5896,52.5968,151600.0
2013-12-19 11:40:00,72.58,72.58,72.45,72.47,194300.0,52.5968,52.5968,52.5026,52.5171,194300.0
2013-12-19 11:50:00,72.47,72.5,72.44,72.45,105800.0,52.5171,52.5388,52.4954,52.5026,105800.0
2013-12-19 12:00:00,72.46,72.46,72.21,72.22,272000.0,52.5099,52.5099,52.3287,52.3359,272000.0
2013-12-19 12:10:00,72.22,72.38,72.2,72.37,147200.0,52.3359,52.4519,52.3214,52.4446,147200.0
2013-12-19 12:20:00,72.38,72.42,72.34,72.4,110500.0,52.4519,52.4809,52.4229,52.4664,110500.0
2013-12-19 12:30:00,72.39,72.5,72.39,72.43,114000.0,52.4591,52.5388,52.4591,52.4881,114000.0
2013-12-19 12:40:00,72.42,72.45,72.3,72.3,104400.0,52.4809,52.5026,52.3939,52.3939,104400.0
2013-12-19 12:50:00,72.3,72.33,72.26,72.27,141400.0,52.3939,52.4156,52.3649,52.3722,141400.0
2013-12-19 13:00:00,72.28,72.32,72.26,72.31,146200.0,52.3794,52.4084,52.3649,52.4011,146200.0
2013-12-19 13:10:00,72.32,72.37,72.27,72.34,148800.0,52.4084,52.4446,52.3722,52.4229,148800.0
2013-12-19 13:20:00,72.34,72.35,72.25,72.25,118800.0,52.4229,52.4301,52.3577,52.3577,118800.0
2013-12-19 13:30:00,72.25,72.27,72.2,72.26,218300.0,52.3577,52.3722,52.3214,52.3649,218300.0
2013-12-19 13:40:00,72.25,72.32,72.25,72.3,203700.0,52.3577,52.4084,52.3577,52.3939,203700.0
2013-12-19 13:50:00,72.3,72.34,72.24,72.26,298400.0,52.3939,52.4229,52.3504,52.3649,298400.0
2013-12-19 14:00:00,72.26,72.34,72.26,72.31,205400.0,52.3649,52.4229,52.3649,52.4011,205400.0
2013-12-19 14:10:00,72.32,72.32,72.28,72.28,158900.0,52.4084,52.4084,52.3794,52.3794,158900.0
2013-12-19 14:20:00,72.28,72.28,72.17,72.19,250400.0,52.3794,52.3794,52.2997,52.3142,250400.0
2013-12-19 14:30:00,72.2,72.28,72.19,72.2,187400.0,52.3214,52.3794,52.3142,52.3214,187400.0
2013-12-19 14:40:00,72.2,72.21,72.15,72.15,201800.0,52.3214,52.3287,52.2852,52.2852,201800.0
2013-12-19 14:50:00,72.16,72.2,72.13,72.18,146300.0,52.2924,52.3214,52.2707,52.3069,146300.0
2013-12-19 15:00:00,72.18,72.33,72.17,72.32,230000.0,52.3069,52.4156,52.2997,52.4084,230000.0
2013-12-19 15:10:00,72.31,72.39,72.31,72.34,183800.0,52.4011,52.4591,52.4011,52.4229,183800.0
2013-12-19 15:20:00,72.35,72.35,72.32,72.34,165100.0,52.4301,52.4301,52.4084,52.4229,165100.0
2013-12-19 15:30:00,72.33,72.4,72.31,72.39,234500.0,52.4156,52.4664,52.4011,52.4591,234500.0
2013-12-19 15:40:00,72.4,72.41,72.27,72.28,308200.0,52.4664,52.4736,52.3722,52.3794,308200.0
2013-12-19 15:50:00,72.28,72.43,72.28,72.43,706000.0,52.3794,52.4881,52.3794,52.4881,706000.0
2013-12-20 09:30:00,72.28,72.6,72.22,72.48,2874700.0,52.3794,52.6113,52.3359,52.5243,2874700.0
2013-12-20 09:40:00,72.47,72.82,72.47,72.77,310000.0,52.5171,52.7707,52.5171,52.7345,310000.0
2013-12-20 09:50:00,72.76,72.9,72.74,72.75,391900.0,52.7273,52.8287,52.7128,52.72,391900.0
2013-12-20 10:00:00,72.74,72.92,72.73,72.9,251300.0,52.7128,52.8432,52.7055,52.8287,251300.0
2013-12-20 10:10:00,72.9,72.94,72.82,72.91,260400.0,52.8287,52.8577,52.7707,52.836,260400.0
2013-12-20 10:20:00,72.92,72.93,72.79,72.85,224200.0,52.8432,52.8504,52.749,52.7925,224200.0
2013-12-20 10:30:00,72.85,72.91,72.84,72.89,203100.0,52.7925,52.836,52.7852,52.8215,203100.0
2013-12-20 10:40:00,72.9,72.91,72.83,72.84,264600.0,52.8287,52.836,52.778,52.7852,264600.0
2013-12-20 10:50:00,72.85,72.92,72.84,72.87,218000.0,52.7925,52.8432,52.7852,52.807,218000.0
2013-12-20 11:00:00,72.87,72.88,72.82,72.87,176600.0,52.807,52.8142,52.7707,52.807,176600.0
2013-12-20 11:10:00,72.86,72.95,72.86,72.91,201800.0,52.7997,52.8649,52.7997,52.836,201800.0
2013-12-20 11:20:00,72.92,72.94,72.9,72.9,137600.0,52.8432,52.8577,52.8287,52.8287,137600.0
2013-12-20 11:30:00,72.9,72.94,72.87,72.92,229800.0,52.8287,52.8577,52.807,52.8432,229800.0
2013-12-20 11:40:00,72.91,72.95,72.88,72.91,106800.0,52.836,52.8649,52.8142,52.836,106800.0
2013-12-20 11:50:00,72.9,72.95,72.85,72.91,113100.0,52.8287,52.8649,52.7925,52.836,113100.0
2013-12-20 12:00:00,72.91,72.93,72.87,72.92,141800.0,52.836,52.8504,52.807,52.8432,141800.0
2013-12-20 12:10:00,72.92,72.94,72.89,72.92,83900.0,52.8432,52.8577,52.8215,52.8432,83900.0
2013-12-20 12:20:00,72.93,72.96,72.91,72.94,135500.0,52.8504,52.8722,52.836,52.8577,135500.0
2013-12-20 12:30:00,72.93,72.94,72.9,72.92,82000.0,52.8504,52.8577,52.8287,52.8432,82000.0
2013-12-20 12:40:00,72.92,72.94,72.89,72.91,103900.0,52.8432,52.8577,52.8215,52.836,103900.0
2013-12-20 12:50:00,72.91,72.94,72.88,72.89,82600.0,52.836,52.8577,52.8142,52.8215,82600.0
2013-12-20 13:00:00,72.88,72.89,72.84,72.84,70400.0,52.8142,52.8215,52.7852,52.7852,70400.0
2013-12-20 13:10:00,72.84,72.88,72.81,72.83,117500.0,52.7852,52.8142,52.7635,52.778,117500.0
2013-12-20 13:20:00,72.83,72.84,72.78,72.78,80200.0,52.778,52.7852,52.7417,52.7417,80200.0
2013-12-20 13:30:00,72.78,72.81,72.72,72.81,189900.0,52.7417,52.7635,52.6983,52.7635,189900.0
2013-12-20 13:40:00,72.82,72.83,72.7,72.71,168400.0,52.7707,52.778,52.6838,52.691,168400.0
2013-12-20 13:50:00,72.72,72.78,72.72,72.76,184100.0,52.6983,52.7417,52.6983,52.7273,184100.0
2013-12-20 14:00:00,72.75,72.78,72.67,72.77,184800.0,52.72,52.7417,52.662,52.7345,184800.0
2013-12-20 14:10:00,72.76,72.78,72.67,72.77,166500.0,52.7273,52.7417,52.662,52.7345,166500.0
2013-12-20 14:20:00,72.76,72.79,72.74,72.79,96500.0,52.7273,52.749,52.7128,52.749,96500.0
2013-12-20 14:30:00,72.78,72.94,72.78,72.88,285200.0,52.7417,52.8577,52.7417,52.8142,285200.0
2013-12-20 14:40:00,72.89,72.92,72.85,72.85,142800.0,52.8215,52.8432,52.7925,52.7925,142800.0
2013-12-20 14:50:00,72.86,72.91,72.85,72.87,141900.0,52.7997,52.836,52.7925,52.807,141900.0
2013-12-20 15:00:00,72.86,72.92,72.83,72.84,263000.0,52.7997,52.8432,52.778,52.7852,263000.0
2013-12-20 15:10:00,72.84,72.99,72.84,72.96,335100.0,52.7852,52.8939,52.7852,52.8722,335100.0
2013-12-20 15:20:00,72.96,73.04,72.9,72.9,400000.0,52.8722,52.9302,52.8287,52.8287,400000.0
2013-12-20 15:30:00,72.91,72.98,72.89,72.97,329200.0,52.836,52.8867,52.8215,52.8794,329200.0
2013-12-20 15:40:00,72.97,73.0,72.86,72.9,574100.0,52.8794,52.9012,52.7997,52.8287,574100.0
2013-12-20 15:50:00,72.9,72.94,72.64,72.85,2131200.0,52.8287,52.8577,52.6403,52.7925,2131200.0
2013-12-23 09:30:00,73.51,73.56,73.28,73.43,386500.0,53.2708,53.307,53.1041,53.2128,386500.0
2013-12-23 09:40:00,73.42,73.5,73.22,73.31,363000.0,53.2055,53.2635,53.0606,53.1258,363000.0
2013-12-23 09:50:00,73.32,73.36,73.05,73.07,176200.0,53.1331,53.1621,52.9374,52.9519,176200.0
2013-12-23 10:00:00,73.07,73.12,73.0,73.08,228600.0,52.9519,52.9881,52.9012,52.9591,228600.0
2013-12-23 10:10:00,73.08,73.18,72.96,73.01,234300.0,52.9591,53.0316,52.8722,52.9084,234300.0
2013-12-23 10:20:00,73.01,73.13,72.95,73.13,194000.0,52.9084,52.9954,52.8649,52.9954,194000.0
2013-12-23 10:30:00,73.13,73.15,72.97,72.99,186100.0,52.9954,53.0099,52.8794,52.8939,186100.0
2013-12-23 10:40:00,72.99,73.04,72.97,73.0,130200.0,52.8939,52.9302,52.8794,52.9012,130200.0
2013-12-23 10:50:00,73.0,73.13,72.98,73.12,201500.0,52.9012,52.9954,52.8867,52.9881,201500.0
2013-12-23 11:00:00,73.12,73.19,72.99,73.1,219400.0,52.9881,53.0389,52.8939,52.9736,219400.0
2013-12-23 11:10:00,73.1,73.2,73.09,73.2,131600.0,52.9736,53.0461,52.9664,53.0461,131600.0
2013-12-23 11:20:00,73.19,73.24,73.18,73.22,106200.0,53.0389,53.0751,53.0316,53.0606,106200.0
2013-12-23 11:30:00,73.22,73.26,73.2,73.23,128000.0,53.0606,53.0896,53.0461,53.0678,128000.0
2013-12-23 11:40:00,73.25,73.26,73.16,73.19,124600.0,53.0823,53.0896,53.0171,53.0389,124600.0
2013-12-23 11:50:00,73.19,73.23,73.18,73.23,85300.0,53.0389,53.0678,53.0316,53.0678,85300.0
2013-12-23 12:00:00,73.22,73.23,73.05,73.08,162400.0,53.0606,53.0678,52.9374,52.9591,162400.0
2013-12-23 12:10:00,73.08,73.16,73.07,73.15,193600.0,52.9591,53.0171,52.9519,53.0099,193600.0
2013-12-23 12:20:00,73.16,73.24,73.15,73.21,149300.0,53.0171,53.0751,53.0099,53.0534,149300.0
2013-12-23 12:30:00,73.21,73.23,73.15,73.16,99400.0,53.0534,53.0678,53.0099,53.0171,99400.0
2013-12-23 12:40:00,73.16,73.17,73.04,73.04,66300.0,53.0171,53.0244,52.9302,52.9302,66300.0
2013-12-23 12:50:00,73.04,73.06,72.88,72.88,122900.0,52.9302,52.9447,52.8142,52.8142,122900.0
2013-12-23 13:00:00,72.88,72.9,72.81,72.82,183500.0,52.8142,52.8287,52.7635,52.7707,183500.0
2013-12-23 13:10:00,72.82,72.88,72.76,72.78,120000.0,52.7707,52.8142,52.7273,52.7417,120000.0
2013-12-23 13:20:00,72.77,72.8,72.73,72.79,139700.0,52.7345,52.7562,52.7055,52.749,139700.0
2013-12-23 13:30:00,72.78,72.78,72.58,72.58,208500.0,52.7417,52.7417,52.5968,52.5968,208500.0
2013-12-23 13:40:00,72.58,72.68,72.57,72.63,146400.0,52.5968,52.6693,52.5896,52.633,146400.0
2013-12-23 13:50:00,72.64,72.66,72.54,72.66,144200.0,52.6403,52.6548,52.5678,52.6548,144200.0
2013-12-23 14:00:00,72.65,72.7,72.57,72.61,160900.0,52.6475,52.6838,52.5896,52.6186,160900.0
2013-12-23 14:10:00,72.62,72.68,72.6,72.64,311900.0,52.6258,52.6693,52.6113,52.6403,311900.0
2013-12-23 14:20:00,72.64,72.64,72.56,72.57,159700.0,52.6403,52.6403,52.5823,52.5896,159700.0
2013-12-23 14:30:00,72.57,72.7,72.57,72.66,146300.0,52.5896,52.6838,52.5896,52.6548,146300.0
2013-12-23 14:40:00,72.66,72.67,72.57,72.61,331900.0,52.6548,52.662,52.5896,52.6186,331900.0
2013-12-23 14:50:00,72.6,72.62,72.52,72.62,176800.0,52.6113,52.6258,52.5533,52.6258,176800.0
2013-12-23 15:00:00,72.61,72.73,72.61,72.65,187600.0,52.6186,52.7055,52.6186,52.6475,187600.0
2013-12-23 15:10:00,72.65,72.68,72.62,72.68,133900.0,52.6475,52.6693,52.6258,52.6693,133900.0
2013-12-23 15:20:00,72.68,72.68,72.64,72.67,206600.0,52.6693,52.6693,52.6403,52.662,206600.0
2013-12-23 15:30:00,72.67,72.8,72.64,72.8,286100.0,52.662,52.7562,52.6403,52.7562,286100.0
2013-12-23 15:40:00,72.79,72.8,72.74,72.76,248300.0,52.749,52.7562,52.7128,52.7273,248300.0
2013-12-23 15:50:00,72.77,72.86,72.66,72.85,631600.0,52.7345,52.7997,52.6548,52.7925,631600.0
2013-12-24 09:30:00,73.01,73.1,72.64,73.08,191300.0,52.9084,52.9736,52.6403,52.9591,191300.0
2013-12-24 09:40:00,73.09,73.25,73.09,73.18,203100.0,52.9664,53.0823,52.9664,53.0316,203100.0
2013-12-24 09:50:00,73.18,73.18,73.0,73.07,136800.0,53.0316,53.0316,52.9012,52.9519,136800.0
2013-12-24 10:00:00,73.08,73.16,73.04,73.11,165500.0,52.9591,53.0171,52.9302,52.9809,165500.0
2013-12-24 10:10:00,73.13,73.14,73.06,73.11,120300.0,52.9954,53.0026,52.9447,52.9809,120300.0
2013-12-24 10:20:00,73.11,73.14,73.06,73.11,139300.0,52.9809,53.0026,52.9447,52.9809,139300.0
2013-12-24 10:30:00,73.11,73.12,73.03,73.07,101900.0,52.9809,52.9881,52.9229,52.9519,101900.0
2013-12-24 10:40:00,73.07,73.11,73.05,73.07,175700.0,52.9519,52.9809,52.9374,52.9519,175700.0
2013-12-24 10:50:00,73.07,73.13,73.06,73.11,153800.0,52.9519,52.9954,52.9447,52.9809,153800.0
2013-12-24 11:00:00,73.11,73.17,73.08,73.17,90400.0,52.9809,53.0244,52.9591,53.0244,90400.0
2013-12-24 11:10:00,73.17,73.22,73.16,73.17,115200.0,53.0244,53.0606,53.0171,53.0244,115200.0
2013-12-24 11:20:00,73.18,73.19,73.15,73.15,83700.0,53.0316,53.0389,53.0099,53.0099,83700.0
2013-12-24 11:30:00,73.15,73.16,73.11,73.12,78300.0,53.0099,53.0171,52.9809,52.9881,78300.0
2013-12-24 11:40:00,73.12,73.15,73.07,73.14,82900.0,52.9881,53.0099,52.9519,53.0026,82900.0
2013-12-24 11:50:00,73.14,73.16,73.08,73.1,77900.0,53.0026,53.0171,52.9591,52.9736,77900.0
2013-12-24 12:00:00,73.1,73.15,73.07,73.09,93500.0,52.9736,53.0099,52.9519,52.9664,93500.0
2013-12-24 12:10:00,73.08,73.09,73.0,73.06,99800.0,52.9591,52.9664,52.9012,52.9447,99800.0
2013-12-24 12:20:00,73.05,73.06,73.01,73.02,89100.0,52.9374,52.9447,52.9084,52.9157,89100.0
2013-12-24 12:30:00,73.02,73.04,72.98,73.02,96700.0,52.9157,52.9302,52.8867,52.9157,96700.0
2013-12-24 12:40:00,73.02,73.03,72.97,73.01,112700.0,52.9157,52.9229,52.8794,52.9084,112700.0
2013-12-24 12:50:00,73.02,73.06,72.98,73.05,234200.0,52.9157,52.9447,52.8867,52.9374,234200.0
2013-12-26 09:30:00,73.37,73.54,73.04,73.49,262700.0,53.1693,53.2925,52.9302,53.2563,262700.0
2013-12-26 09:40:00,73.48,73.49,73.29,73.42,209200.0,53.249,53.2563,53.1113,53.2055,209200.0
2013-12-26 09:50:00,73.43,73.47,73.31,73.32,154500.0,53.2128,53.2418,53.1258,53.1331,154500.0
2013-12-26 10:00:00,73.33,73.41,73.29,73.32,127800.0,53.1403,53.1983,53.1113,53.1331,127800.0
2013-12-26 10:10:00,73.32,73.37,73.24,73.34,102500.0,53.1331,53.1693,53.0751,53.1476,102500.0
2013-12-26 10:20:00,73.36,73.43,73.29,73.34,187400.0,53.1621,53.2128,53.1113,53.1476,187400.0
2013-12-26 10:30:00,73.33,73.34,73.28,73.32,83400.0,53.1403,53.1476,53.1041,53.1331,83400.0
2013-12-26 10:40:00,73.32,73.35,73.29,73.34,82500.0,53.1331,53.1548,53.1113,53.1476,82500.0
2013-12-26 10:50:00,73.34,73.38,73.31,73.37,79900.0,53.1476,53.1766,53.1258,53.1693,79900.0
2013-12-26 11:00:00,73.37,73.38,73.33,73.37,56900.0,53.1693,53.1766,53.1403,53.1693,56900.0
2013-12-26 11:10:00,73.36,73.37,73.29,73.31,91900.0,53.1621,53.1693,53.1113,53.1258,91900.0
2013-12-26 11:20:00,73.31,73.36,73.3,73.32,61500.0,53.1258,53.1621,53.1186,53.1331,61500.0
2013-12-26 11:30:00,73.31,73.4,73.29,73.39,85000.0,53.1258,53.191,53.1113,53.1838,85000.0
2013-12-26 11:40:00,73.38,73.41,73.36,73.39,55800.0,53.1766,53.1983,53.1621,53.1838,55800.0
2013-12-26 11:50:00,73.39,73.4,73.35,73.36,58600.0,53.1838,53.191,53.1548,53.1621,58600.0
2013-12-26 12:00:00,73.36,73.41,73.36,73.4,74200.0,53.1621,53.1983,53.1621,53.191,74200.0
2013-12-26 12:10:00,73.4,73.4,73.37,73.37,57900.0,53.191,53.191,53.1693,53.1693,57900.0
2013-12-26 12:20:00,73.37,73.48,73.36,73.48,90500.0,53.1693,53.249,53.1621,53.249,90500.0
2013-12-26 12:30:00,73.48,73.49,73.46,73.48,52600.0,53.249,53.2563,53.2345,53.249,52600.0
2013-12-26 12:40:00,73.48,73.55,73.46,73.54,76600.0,53.249,53.2997,53.2345,53.2925,76600.0
2013-12-26 12:50:00,73.54,73.59,73.54,73.59,77700.0,53.2925,53.3287,53.2925,53.3287,77700.0
2013-12-26 13:00:00,73.59,73.59,73.51,73.52,64400.0,53.3287,53.3287,53.2708,53.278,64400.0
2013-12-26 13:10:00,73.52,73.58,73.51,73.53,63100.0,53.278,53.3215,53.2708,53.2853,63100.0
2013-12-26 13:20:00,73.53,73.56,73.51,73.54,43100.0,53.2853,53.307,53.2708,53.2925,43100.0
2013-12-26 13:30:00,73.54,73.56,73.5,73.51,72800.0,53.2925,53.307,53.2635,53.2708,72800.0
2013-12-26 13:40:00,73.51,73.51,73.45,73.46,68100.0,53.2708,53.2708,53.2273,53.2345,68100.0
2013-12-26 13:50:00,73.45,73.52,73.45,73.52,106100.0,53.2273,53.278,53.2273,53.278,106100.0
2013-12-26 14:00:00,73.51,73.55,73.49,73.53,66300.0,53.2708,53.2997,53.2563,53.2853,66300.0
2013-12-26 14:10:00,73.54,73.57,73.53,73.55,68100.0,53.2925,53.3142,53.2853,53.2997,68100.0
2013-12-26 14:20:00,73.55,73.56,73.53,73.54,67500.0,53.2997,53.307,53.2853,53.2925,67500.0
2013-12-26 14:30:00,73.53,73.55,73.5,73.53,84300.0,53.2853,53.2997,53.2635,53.2853,84300.0
2013-12-26 14:40:00,73.52,73.54,73.5,73.52,69600.0,53.278,53.2925,53.2635,53.278,69600.0
2013-12-26 14:50:00,73.52,73.59,73.5,73.58,72100.0,53.278,53.3287,53.2635,53.3215,72100.0
2013-12-26 15:00:00,73.57,73.65,73.56,73.63,120300.0,53.3142,53.3722,53.307,53.3577,120300.0
2013-12-26 15:10:00,73.63,73.67,73.59,73.66,105200.0,53.3577,53.3867,53.3287,53.3795,105200.0
2013-12-26 15:20:00,73.65,73.66,73.59,73.65,87900.0,53.3722,53.3795,53.3287,53.3722,87900.0
2013-12-26 15:30:00,73.65,73.68,73.62,73.63,153400.0,53.3722,53.394,53.3505,53.3577,153400.0
2013-12-26 15:40:00,73.63,73.65,73.58,73.58,179800.0,53.3577,53.3722,53.3215,53.3215,179800.0
2013-12-26 15:50:00,73.59,73.6,73.47,73.48,456500.0,53.3287,53.336,53.2418,53.249,456500.0
2013-12-27 09:30:00,73.75,73.99,73.65,73.84,333900.0,53.4447,53.6186,53.3722,53.5099,333900.0
2013-12-27 09:40:00,73.9,74.02,73.75,73.75,339900.0,53.5534,53.6403,53.4447,53.4447,339900.0
2013-12-27 09:50:00,73.76,73.88,73.71,73.76,195500.0,53.4519,53.5389,53.4157,53.4519,195500.0
2013-12-27 10:00:00,73.75,73.97,73.75,73.9,138400.0,53.4447,53.6041,53.4447,53.5534,138400.0
2013-12-27 10:10:00,73.91,73.91,73.82,73.83,148000.0,53.5606,53.5606,53.4954,53.5027,148000.0
2013-12-27 10:20:00,73.83,73.93,73.78,73.88,164000.0,53.5027,53.5751,53.4664,53.5389,164000.0
2013-12-27 10:30:00,73.88,73.91,73.83,73.85,118300.0,53.5389,53.5606,53.5027,53.5171,118300.0
2013-12-27 10:40:00,73.85,73.9,73.82,73.87,136600.0,53.5171,53.5534,53.4954,53.5316,136600.0
2013-12-27 10:50:00,73.88,73.95,73.85,73.85,94700.0,53.5389,53.5896,53.5171,53.5171,94700.0
2013-12-27 11:00:00,73.85,73.96,73.85,73.92,109400.0,53.5171,53.5969,53.5171,53.5679,109400.0
2013-12-27 11:10:00,73.93,73.96,73.89,73.93,75600.0,53.5751,53.5969,53.5461,53.5751,75600.0
2013-12-27 11:20:00,73.93,73.95,73.87,73.95,96100.0,53.5751,53.5896,53.5316,53.5896,96100.0
2013-12-27 11:30:00,73.95,73.97,73.83,73.85,174700.0,53.5896,53.6041,53.5027,53.5171,174700.0
2013-12-27 11:40:00,73.86,73.92,73.86,73.9,73800.0,53.5244,53.5679,53.5244,53.5534,73800.0
2013-12-27 11:50:00,73.91,73.97,73.9,73.97,80100.0,53.5606,53.6041,53.5534,53.6041,80100.0
2013-12-27 12:00:00,73.97,73.99,73.95,73.97,73700.0,53.6041,53.6186,53.5896,53.6041,73700.0
2013-12-27 12:10:00,73.96,73.97,73.9,73.96,79300.0,53.5969,53.6041,53.5534,53.5969,79300.0
2013-12-27 12:20:00,73.97,73.98,73.94,73.95,57900.0,53.6041,53.6114,53.5824,53.5896,57900.0
2013-12-27 12:30:00,73.94,73.99,73.91,73.98,54400.0,53.5824,53.6186,53.5606,53.6114,54400.0
2013-12-27 12:40:00,73.97,74.0,73.96,73.99,76800.0,53.6041,53.6258,53.5969,53.6186,76800.0
2013-12-27 12:50:00,73.98,74.0,73.97,73.98,70800.0,53.6114,53.6258,53.6041,53.6114,70800.0
2013-12-27 13:00:00,73.98,74.0,73.98,73.99,60200.0,53.6114,53.6258,53.6114,53.6186,60200.0
2013-12-27 13:10:00,73.98,73.99,73.94,73.96,68100.0,53.6114,53.6186,53.5824,53.5969,68100.0
2013-12-27 13:20:00,73.97,74.0,73.95,73.97,45300.0,53.6041,53.6258,53.5896,53.6041,45300.0
2013-12-27 13:30:00,73.96,73.98,73.93,73.96,68500.0,53.5969,53.6114,53.5751,53.5969,68500.0
2013-12-27 13:40:00,73.97,73.97,73.92,73.94,94800.0,53.6041,53.6041,53.5679,53.5824,94800.0
2013-12-27 13:50:00,73.94,73.96,73.92,73.94,56200.0,53.5824,53.5969,53.5679,53.5824,56200.0
2013-12-27 14:00:00,73.95,73.98,73.94,73.96,70600.0,53.5896,53.6114,53.5824,53.5969,70600.0
2013-12-27 14:10:00,73.96,73.98,73.92,73.97,75900.0,53.5969,53.6114,53.5679,53.6041,75900.0
2013-12-27 14:20:00,73.96,73.99,73.96,73.97,52100.0,53.5969,53.6186,53.5969,53.6041,52100.0
2013-12-27 14:30:00,73.97,73.98,73.94,73.95,70700.0,53.6041,53.6114,53.5824,53.5896,70700.0
2013-12-27 14:40:00,73.95,73.96,73.93,73.95,73300.0,53.5896,53.5969,53.5751,53.5896,73300.0
2013-12-27 14:50:00,73.95,73.96,73.91,73.91,75100.0,53.5896,53.5969,53.5606,53.5606,75100.0
2013-12-27 15:00:00,73.91,73.96,73.91,73.95,81500.0,53.5606,53.5969,53.5606,53.5896,81500.0
2013-12-27 15:10:00,73.96,73.96,73.88,73.91,117100.0,53.5969,53.5969,53.5389,53.5606,117100.0
2013-12-27 15:20:00,73.92,73.92,73.88,73.9,98400.0,53.5679,53.5679,53.5389,53.5534,98400.0
2013-12-27 15:30:00,73.89,73.92,73.86,73.86,136900.0,53.5461,53.5679,53.5244,53.5244,136900.0
2013-12-27 15:40:00,73.86,73.86,73.8,73.84,182300.0,53.5244,53.5244,53.4809,53.5099,182300.0
2013-12-27 15:50:00,73.84,73.84,73.77,73.8,388600.0,53.5099,53.5099,53.4592,53.4809,388600.0
2013-12-30 09:30:00,73.66,73.93,73.61,73.64,249800.0,53.3795,53.5751,53.3432,53.365,249800.0
2013-12-30 09:40:00,73.63,73.78,73.63,73.75,139100.0,53.3577,53.4664,53.3577,53.4447,139100.0
2013-12-30 09:50:00,73.75,73.77,73.7,73.73,92100.0,53.4447,53.4592,53.4084,53.4302,92100.0
2013-12-30 10:00:00,73.72,73.79,73.68,73.7,142500.0,53.4229,53.4737,53.394,53.4084,142500.0
2013-12-30 10:10:00,73.71,73.72,73.64,73.68,150700.0,53.4157,53.4229,53.365,53.394,150700.0
2013-12-30 10:20:00,73.68,73.71,73.61,73.68,163700.0,53.394,53.4157,53.3432,53.394,163700.0
2013-12-30 10:30:00,73.68,73.74,73.66,73.74,158700.0,53.394,53.4374,53.3795,53.4374,158700.0
2013-12-30 10:40:00,73.75,73.75,73.68,73.74,108600.0,53.4447,53.4447,53.394,53.4374,108600.0
2013-12-30 10:50:00,73.74,73.75,73.69,73.69,121900.0,53.4374,53.4447,53.4012,53.4012,121900.0
2013-12-30 11:00:00,73.69,73.74,73.69,73.69,67000.0,53.4012,53.4374,53.4012,53.4012,67000.0
2013-12-30 11:10:00,73.69,73.76,73.69,73.75,107700.0,53.4012,53.4519,53.4012,53.4447,107700.0
2013-12-30 11:20:00,73.75,73.76,73.67,73.68,114700.0,53.4447,53.4519,53.3867,53.394,114700.0
2013-12-30 11:30:00,73.68,73.7,73.66,73.68,93700.0,53.394,53.4084,53.3795,53.394,93700.0
2013-12-30 11:40:00,73.69,73.7,73.64,73.64,60600.0,53.4012,53.4084,53.365,53.365,60600.0
2013-12-30 11:50:00,73.64,73.68,73.63,73.66,72300.0,53.365,53.394,53.3577,53.3795,72300.0
2013-12-30 12:00:00,73.66,73.67,73.61,73.61,108000.0,53.3795,53.3867,53.3432,53.3432,108000.0
2013-12-30 12:10:00,73.61,73.69,73.6,73.66,105000.0,53.3432,53.4012,53.336,53.3795,105000.0
2013-12-30 12:20:00,73.66,73.67,73.6,73.64,72800.0,53.3795,53.3867,53.336,53.365,72800.0
2013-12-30 12:30:00,73.64,73.65,73.54,73.57,146700.0,53.365,53.3722,53.2925,53.3142,146700.0
2013-12-30 12:40:00,73.57,73.59,73.53,73.56,56900.0,53.3142,53.3287,53.2853,53.307,56900.0
2013-12-30 12:50:00,73.56,73.59,73.54,73.57,64700.0,53.307,53.3287,53.2925,53.3142,64700.0
2013-12-30 13:00:00,73.58,73.63,73.57,73.61,56600.0,53.3215,53.3577,53.3142,53.3432,56600.0
2013-12-30 13:10:00,73.61,73.65,73.59,73.59,105100.0,53.3432,53.3722,53.3287,53.3287,105100.0
2013-12-30 13:20:00,73.6,73.61,73.57,73.59,46000.0,53.336,53.3432,53.3142,53.3287,46000.0
2013-12-30 13:30:00,73.59,73.61,73.56,73.61,75500.0,53.3287,53.3432,53.307,53.3432,75500.0
2013-12-30 13:40:00,73.61,73.65,73.58,73.61,89600.0,53.3432,53.3722,53.3215,53.3432,89600.0
2013-12-30 13:50:00,73.62,73.62,73.56,73.58,92300.0,53.3505,53.3505,53.307,53.3215,92300.0
2013-12-30 14:00:00,73.57,73.6,73.56,73.56,95100.0,53.3142,53.336,53.307,53.307,95100.0
2013-12-30 14:10:00,73.56,73.58,73.56,73.58,76700.0,53.307,53.3215,53.307,53.3215,76700.0
2013-12-30 14:20:00,73.58,73.62,73.57,73.59,84000.0,53.3215,53.3505,53.3142,53.3287,84000.0
2013-12-30 14:30:00,73.6,73.62,73.56,73.57,74600.0,53.336,53.3505,53.307,53.3142,74600.0
2013-12-30 14:40:00,73.57,73.69,73.57,73.66,175600.0,53.3142,53.4012,53.3142,53.3795,175600.0
2013-12-30 14:50:00,73.67,73.67,73.58,73.59,94200.0,53.3867,53.3867,53.3215,53.3287,94200.0
2013-12-30 15:00:00,73.58,73.59,73.55,73.55,95600.0,53.3215,53.3287,53.2997,53.2997,95600.0
2013-12-30 15:10:00,73.55,73.58,73.55,73.56,107000.0,53.2997,53.3215,53.2997,53.307,107000.0
2013-12-30 15:20:00,73.56,73.6,73.53,73.54,98000.0,53.307,53.336,53.2853,53.2925,98000.0
2013-12-30 15:30:00,73.54,73.54,73.51,73.52,123800.0,53.2925,53.2925,53.2708,53.278,123800.0
2013-12-30 15:40:00,73.52,73.53,73.51,73.52,148400.0,53.278,53.2853,53.2708,53.278,148400.0
2013-12-30 15:50:00,73.52,73.57,73.5,73.56,533700.0,53.278,53.3142,53.2635,53.307,533700.0
2013-12-31 09:30:00,73.83,73.85,73.64,73.73,158400.0,53.5027,53.5171,53.365,53.4302,158400.0
2013-12-31 09:40:00,73.74,73.88,73.72,73.83,126700.0,53.4374,53.5389,53.4229,53.5027,126700.0
2013-12-31 09:50:00,73.84,73.94,73.82,73.9,127500.0,53.5099,53.5824,53.4954,53.5534,127500.0
2013-12-31 10:00:00,73.91,73.95,73.88,73.92,150800.0,53.5606,53.5896,53.5389,53.5679,150800.0
2013-12-31 10:10:00,73.92,73.94,73.9,73.9,96000.0,53.5679,53.5824,53.5534,53.5534,96000.0
2013-12-31 10:20:00,73.9,73.94,73.83,73.83,154400.0,53.5534,53.5824,53.5027,53.5027,154400.0
2013-12-31 10:30:00,73.83,73.89,73.82,73.87,105200.0,53.5027,53.5461,53.4954,53.5316,105200.0
2013-12-31 10:40:00,73.87,73.9,73.85,73.86,70200.0,53.5316,53.5534,53.5171,53.5244,70200.0
2013-12-31 10:50:00,73.86,73.86,73.8,73.86,67200.0,53.5244,53.5244,53.4809,53.5244,67200.0
2013-12-31 11:00:00,73.86,73.9,73.85,73.86,67900.0,53.5244,53.5534,53.5171,53.5244,67900.0
2013-12-31 11:10:00,73.85,73.93,73.85,73.9,90200.0,53.5171,53.5751,53.5171,53.5534,90200.0
2013-12-31 11:20:00,73.9,73.91,73.89,73.91,106600.0,53.5534,53.5606,53.5461,53.5606,106600.0
2013-12-31 11:30:00,73.92,73.94,73.88,73.9,59900.0,53.5679,53.5824,53.5389,53.5534,59900.0
2013-12-31 11:40:00,73.9,73.92,73.89,73.9,63400.0,53.5534,53.5679,53.5461,53.5534,63400.0
2013-12-31 11:50:00,73.9,73.91,73.83,73.86,75100.0,53.5534,53.5606,53.5027,53.5244,75100.0
2013-12-31 12:00:00,73.87,73.9,73.86,73.89,69400.0,53.5316,53.5534,53.5244,53.5461,69400.0
2013-12-31 12:10:00,73.88,73.91,73.88,73.91,52900.0,53.5389,53.5606,53.5389,53.5606,52900.0
2013-12-31 12:20:00,73.9,73.91,73.88,73.91,65600.0,53.5534,53.5606,53.5389,53.5606,65600.0
2013-12-31 12:30:00,73.9,73.93,73.9,73.9,60000.0,53.5534,53.5751,53.5534,53.5534,60000.0
2013-12-31 12:40:00,73.91,73.94,73.87,73.94,88600.0,53.5606,53.5824,53.5316,53.5824,88600.0
2013-12-31 12:50:00,73.93,73.94,73.89,73.91,75500.0,53.5751,53.5824,53.5461,53.5606,75500.0
2013-12-31 13:00:00,73.91,73.92,73.89,73.9,77200.0,53.5606,53.5679,53.5461,53.5534,77200.0
2013-12-31 13:10:00,73.9,73.95,73.89,73.95,53400.0,53.5534,53.5896,53.5461,53.5896,53400.0
2013-12-31 13:20:00,73.95,74.0,73.93,74.0,192100.0,53.5896,53.6258,53.5751,53.6258,192100.0
2013-12-31 13:30:00,73.99,74.0,73.95,73.97,75100.0,53.6186,53.6258,53.5896,53.6041,75100.0
2013-12-31 13:40:00,73.97,73.99,73.96,73.98,62000.0,53.6041,53.6186,53.5969,53.6114,62000.0
2013-12-31 13:50:00,73.98,74.0,73.96,73.97,131000.0,53.6114,53.6258,53.5969,53.6041,131000.0
2013-12-31 14:00:00,73.98,74.0,73.96,74.0,105400.0,53.6114,53.6258,53.5969,53.6258,105400.0
2013-12-31 14:10:00,73.99,74.0,73.98,73.98,69100.0,53.6186,53.6258,53.6114,53.6114,69100.0
2013-12-31 14:20:00,73.99,73.99,73.95,73.97,144500.0,53.6186,53.6186,53.5896,53.6041,144500.0
2013-12-31 14:30:00,73.98,73.98,73.95,73.95,96700.0,53.6114,53.6114,53.5896,53.5896,96700.0
2013-12-31 14:40:00,73.95,73.96,73.94,73.95,117700.0,53.5896,53.5969,53.5824,53.5896,117700.0
2013-12-31 14:50:00,73.95,74.0,73.91,73.92,104500.0,53.5896,53.6258,53.5606,53.5679,104500.0
2013-12-31 15:00:00,73.93,73.94,73.91,73.93,74700.0,53.5751,53.5824,53.5606,53.5751,74700.0
2013-12-31 15:10:00,73.93,73.98,73.92,73.97,134500.0,53.5751,53.6114,53.5679,53.6041,134500.0
2013-12-31 15:20:00,73.97,74.06,73.96,74.05,154000.0,53.6041,53.6693,53.5969,53.6621,154000.0
2013-12-31 15:30:00,74.06,74.13,74.06,74.12,222700.0,53.6693,53.7201,53.6693,53.7128,222700.0
2013-12-31 15:40:00,74.12,74.23,74.11,74.19,368100.0,53.7128,53.7925,53.7056,53.7635,368100.0
2013-12-31 15:50:00,74.19,74.32,74.13,74.24,901700.0,53.7635,53.8577,53.7201,53.7998,901700.0
2014-01-02 09:30:00,73.61,73.78,73.5,73.59,1784100.0,53.3432,53.4664,53.2635,53.3287,1784100.0
2014-01-02 09:40:00,73.59,73.65,73.41,73.45,433800.0,53.3287,53.3722,53.1983,53.2273,433800.0
2014-01-02 09:50:00,73.45,73.45,73.29,73.33,412200.0,53.2273,53.2273,53.1113,53.1403,412200.0
2014-01-02 10:00:00,73.32,73.5,73.32,73.41,278300.0,53.1331,53.2635,53.1331,53.1983,278300.0
2014-01-02 10:10:00,73.4,73.53,73.38,73.52,362400.0,53.191,53.2853,53.1766,53.278,362400.0
2014-01-02 10:20:00,73.51,73.53,73.46,73.5,223000.0,53.2708,53.2853,53.2345,53.2635,223000.0
2014-01-02 10:30:00,73.5,73.5,73.37,73.38,285100.0,53.2635,53.2635,53.1693,53.1766,285100.0
2014-01-02 10:40:00,73.38,73.49,73.36,73.39,150700.0,53.1766,53.2563,53.1621,53.1838,150700.0
2014-01-02 10:50:00,73.4,73.44,73.37,73.42,130200.0,53.191,53.22,53.1693,53.2055,130200.0
2014-01-02 11:00:00,73.41,73.49,73.39,73.48,113200.0,53.1983,53.2563,53.1838,53.249,113200.0
2014-01-02 11:10:00,73.47,73.53,73.44,73.49,217100.0,53.2418,53.2853,53.22,53.2563,217100.0
2014-01-02 11:20:00,73.49,73.51,73.42,73.45,141500.0,53.2563,53.2708,53.2055,53.2273,141500.0
2014-01-02 11:30:00,73.45,73.46,73.33,73.35,181000.0,53.2273,53.2345,53.1403,53.1548,181000.0
2014-01-02 11:40:00,73.35,73.41,73.34,73.38,206700.0,53.1548,53.1983,53.1476,53.1766,206700.0
2014-01-02 11:50:00,73.38,73.48,73.35,73.44,387100.0,53.1766,53.249,53.1548,53.22,387100.0
2014-01-02 12:00:00,73.45,73.57,73.42,73.56,169600.0,53.2273,53.3142,53.2055,53.307,169600.0
2014-01-02 12:10:00,73.55,73.61,73.5,73.5,160700.0,53.2997,53.3432,53.2635,53.2635,160700.0
2014-01-02 12:20:00,73.5,73.52,73.5,73.51,80100.0,53.2635,53.278,53.2635,53.2708,80100.0
2014-01-02 12:30:00,73.52,73.67,73.5,73.67,168300.0,53.278,53.3867,53.2635,53.3867,168300.0
2014-01-02 12:40:00,73.68,73.7,73.57,73.63,160700.0,53.394,53.4084,53.3142,53.3577,160700.0
2014-01-02 12:50:00,73.63,73.69,73.57,73.69,104300.0,53.3577,53.4012,53.3142,53.4012,104300.0
2014-01-02 13:00:00,73.68,73.69,73.61,73.62,83600.0,53.394,53.4012,53.3432,53.3505,83600.0
2014-01-02 13:10:00,73.62,73.64,73.58,73.61,87900.0,53.3505,53.365,53.3215,53.3432,87900.0
2014-01-02 13:20:00,73.61,73.66,73.56,73.57,126600.0,53.3432,53.3795,53.307,53.3142,126600.0
2014-01-02 13:30:00,73.57,73.59,73.49,73.51,107400.0,53.3142,53.3287,53.2563,53.2708,107400.0
2014-01-02 13:40:00,73.51,73.61,73.5,73.59,151500.0,53.2708,53.3432,53.2635,53.3287,151500.0
2014-01-02 13:50:00,73.59,73.59,73.47,73.54,106200.0,53.3287,53.3287,53.2418,53.2925,106200.0
2014-01-02 14:00:00,73.54,73.6,73.53,73.55,117400.0,53.2925,53.336,53.2853,53.2997,117400.0
2014-01-02 14:10:00,73.56,73.59,73.38,73.39,106600.0,53.307,53.3287,53.1766,53.1838,106600.0
2014-01-02 14:20:00,73.39,73.44,73.37,73.41,132400.0,53.1838,53.22,53.1693,53.1983,132400.0
2014-01-02 14:30:00,73.41,73.44,73.39,73.4,156400.0,53.1983,53.22,53.1838,53.191,156400.0
2014-01-02 14:40:00,73.41,73.42,73.37,73.39,173600.0,53.1983,53.2055,53.1693,53.1838,173600.0
2014-01-02 14:50:00,73.39,73.41,73.33,73.33,134500.0,53.1838,53.1983,53.1403,53.1403,134500.0
2014-01-02 15:00:00,73.33,73.39,73.29,73.37,256400.0,53.1403,53.1838,53.1113,53.1693,256400.0
2014-01-02 15:10:00,73.37,73.38,73.3,73.35,244000.0,53.1693,53.1766,53.1186,53.1548,244000.0
2014-01-02 15:20:00,73.36,73.4,73.29,73.29,157700.0,53.1621,53.191,53.1113,53.1113,157700.0
2014-01-02 15:30:00,73.3,73.33,73.25,73.31,238600.0,53.1186,53.1403,53.0823,53.1258,238600.0
2014-01-02 15:40:00,73.32,73.5,73.29,73.34,324300.0,53.1331,53.2635,53.1113,53.1476,324300.0
2014-01-02 15:50:00,73.35,73.41,73.3,73.31,790200.0,53.1548,53.1983,53.1186,53.1258,790200.0
2014-01-03 09:30:00,73.38,73.55,72.62,72.97,462600.0,53.1766,53.2997,52.6258,52.8794,462600.0
2014-01-03 09:40:00,72.98,73.06,72.67,72.69,341800.0,52.8867,52.9447,52.662,52.6765,341800.0
2014-01-03 09:50:00,72.69,72.78,72.67,72.71,444300.0,52.6765,52.7417,52.662,52.691,444300.0
2014-01-03 10:00:00,72.71,72.73,72.6,72.72,468800.0,52.691,52.7055,52.6113,52.6983,468800.0
2014-01-03 10:10:00,72.71,72.87,72.67,72.82,290500.0,52.691,52.807,52.662,52.7707,290500.0
2014-01-03 10:20:00,72.82,72.88,72.7,72.72,230700.0,52.7707,52.8142,52.6838,52.6983,230700.0
2014-01-03 10:30:00,72.73,72.81,72.73,72.79,117400.0,52.7055,52.7635,52.7055,52.749,117400.0
2014-01-03 10:40:00,72.8,72.93,72.79,72.82,192400.0,52.7562,52.8504,52.749,52.7707,192400.0
2014-01-03 10:50:00,72.83,72.88,72.75,72.78,125600.0,52.778,52.8142,52.72,52.7417,125600.0
2014-01-03 11:00:00,72.78,72.84,72.71,72.83,133200.0,52.7417,52.7852,52.691,52.778,133200.0
2014-01-03 11:10:00,72.83,72.85,72.7,72.71,122600.0,52.778,52.7925,52.6838,52.691,122600.0
2014-01-03 11:20:00,72.71,72.74,72.53,72.54,153500.0,52.691,52.7128,52.5606,52.5678,153500.0
2014-01-03 11:30:00,72.54,72.65,72.53,72.61,157700.0,52.5678,52.6475,52.5606,52.6186,157700.0
2014-01-03 11:40:00,72.61,72.63,72.54,72.55,170400.0,52.6186,52.633,52.5678,52.5751,170400.0
2014-01-03 11:50:00,72.55,72.56,72.51,72.55,146100.0,52.5751,52.5823,52.5461,52.5751,146100.0
2014-01-03 12:00:00,72.55,72.56,72.44,72.56,234400.0,52.5751,52.5823,52.4954,52.5823,234400.0
2014-01-03 12:10:00,72.56,72.6,72.54,72.58,120100.0,52.5823,52.6113,52.5678,52.5968,120100.0
2014-01-03 12:20:00,72.58,72.6,72.53,72.59,100300.0,52.5968,52.6113,52.5606,52.6041,100300.0
2014-01-03 12:30:00,72.6,72.61,72.54,72.61,106400.0,52.6113,52.6186,52.5678,52.6186,106400.0
2014-01-03 12:40:00,72.6,72.64,72.55,72.57,169400.0,52.6113,52.6403,52.5751,52.5896,169400.0
2014-01-03 12:50:00,72.57,72.58,72.53,72.55,139700.0,52.5896,52.5968,52.5606,52.5751,139700.0
2014-01-03 13:00:00,72.55,72.58,72.54,72.58,116000.0,52.5751,52.5968,52.5678,52.5968,116000.0
2014-01-03 13:10:00,72.56,72.58,72.53,72.55,124300.0,52.5823,52.5968,52.5606,52.5751,124300.0
2014-01-03 13:20:00,72.56,72.57,72.49,72.5,151500.0,52.5823,52.5896,52.5316,52.5388,151500.0
2014-01-03 13:30:00,72.5,72.6,72.45,72.57,171400.0,52.5388,52.6113,52.5026,52.5896,171400.0
2014-01-03 13:40:00,72.57,72.65,72.55,72.64,81900.0,52.5896,52.6475,52.5751,52.6403,81900.0
2014-01-03 13:50:00,72.64,72.66,72.6,72.62,69600.0,52.6403,52.6548,52.6113,52.6258,69600.0
2014-01-03 14:00:00,72.62,72.66,72.61,72.62,59600.0,52.6258,52.6548,52.6186,52.6258,59600.0
2014-01-03 14:10:00,72.62,72.7,72.62,72.68,131600.0,52.6258,52.6838,52.6258,52.6693,131600.0
2014-01-03 14:20:00,72.68,72.73,72.67,72.7,93600.0,52.6693,52.7055,52.662,52.6838,93600.0
2014-01-03 14:30:00,72.71,72.76,72.69,72.73,108900.0,52.691,52.7273,52.6765,52.7055,108900.0
2014-01-03 14:40:00,72.73,72.91,72.71,72.9,197100.0,52.7055,52.836,52.691,52.8287,197100.0
2014-01-03 14:50:00,72.91,73.02,72.87,72.89,189800.0,52.836,52.9157,52.807,52.8215,189800.0
2014-01-03 15:00:00,72.89,72.91,72.85,72.87,130100.0,52.8215,52.836,52.7925,52.807,130100.0
2014-01-03 15:10:00,72.87,73.0,72.87,72.98,177100.0,52.807,52.9012,52.807,52.8867,177100.0
2014-01-03 15:20:00,72.98,73.08,72.97,73.01,255200.0,52.8867,52.9591,52.8794,52.9084,255200.0
2014-01-03 15:30:00,73.02,73.05,72.98,72.98,183800.0,52.9157,52.9374,52.8867,52.8867,183800.0
2014-01-03 15:40:00,72.98,72.98,72.9,72.96,294900.0,52.8867,52.8867,52.8287,52.8722,294900.0
2014-01-03 15:50:00,72.96,72.98,72.87,72.9,604800.0,52.8722,52.8867,52.807,52.8287,604800.0
2014-01-06 09:30:00,73.08,73.2,72.83,72.92,283400.0,52.9591,53.0461,52.778,52.8432,283400.0
2014-01-06 09:40:00,72.92,72.98,72.74,72.81,247700.0,52.8432,52.8867,52.7128,52.7635,247700.0
2014-01-06 09:50:00,72.8,72.9,72.7,72.8,138800.0,52.7562,52.8287,52.6838,52.7562,138800.0
2014-01-06 10:00:00,72.86,72.87,72.71,72.81,150100.0,52.7997,52.807,52.691,52.7635,150100.0
2014-01-06 10:10:00,72.82,72.89,72.79,72.82,131900.0,52.7707,52.8215,52.749,52.7707,131900.0
2014-01-06 10:20:00,72.82,72.96,72.79,72.93,193900.0,52.7707,52.8722,52.749,52.8504,193900.0
2014-01-06 10:30:00,72.92,72.97,72.92,72.93,105800.0,52.8432,52.8794,52.8432,52.8504,105800.0
2014-01-06 10:40:00,72.93,72.93,72.74,72.8,106700.0,52.8504,52.8504,52.7128,52.7562,106700.0
2014-01-06 10:50:00,72.79,72.92,72.73,72.74,120400.0,52.749,52.8432,52.7055,52.7128,120400.0
2014-01-06 11:00:00,72.73,72.84,72.73,72.83,215200.0,52.7055,52.7852,52.7055,52.778,215200.0
2014-01-06 11:10:00,72.83,72.83,72.55,72.59,209600.0,52.778,52.778,52.5751,52.6041,209600.0
2014-01-06 11:20:00,72.59,72.71,72.59,72.69,92600.0,52.6041,52.691,52.6041,52.6765,92600.0
2014-01-06 11:30:00,72.7,72.71,72.63,72.68,55000.0,52.6838,52.691,52.633,52.6693,55000.0
2014-01-06 11:40:00,72.68,72.72,72.59,72.63,206500.0,52.6693,52.6983,52.6041,52.633,206500.0
2014-01-06 11:50:00,72.63,72.7,72.62,72.64,79100.0,52.633,52.6838,52.6258,52.6403,79100.0
2014-01-06 12:00:00,72.64,72.66,72.6,72.63,90100.0,52.6403,52.6548,52.6113,52.633,90100.0
2014-01-06 12:10:00,72.64,72.68,72.61,72.66,98400.0,52.6403,52.6693,52.6186,52.6548,98400.0
2014-01-06 12:20:00,72.66,72.73,72.65,72.69,63600.0,52.6548,52.7055,52.6475,52.6765,63600.0
2014-01-06 12:30:00,72.68,72.69,72.64,72.67,132900.0,52.6693,52.6765,52.6403,52.662,132900.0
2014-01-06 12:40:00,72.67,72.68,72.62,72.64,156800.0,52.662,52.6693,52.6258,52.6403,156800.0
2014-01-06 12:50:00,72.63,72.66,72.59,72.6,108100.0,52.633,52.6548,52.6041,52.6113,108100.0
2014-01-06 13:00:00,72.6,72.66,72.59,72.65,116200.0,52.6113,52.6548,52.6041,52.6475,116200.0
2014-01-06 13:10:00,72.65,72.73,72.62,72.73,85700.0,52.6475,52.7055,52.6258,52.7055,85700.0
2014-01-06 13:20:00,72.73,72.77,72.72,72.75,75700.0,52.7055,52.7345,52.6983,52.72,75700.0
2014-01-06 13:30:00,72.75,72.8,72.73,72.8,101700.0,52.72,52.7562,52.7055,52.7562,101700.0
2014-01-06 13:40:00,72.8,72.86,72.79,72.84,111400.0,52.7562,52.7997,52.749,52.7852,111400.0
2014-01-06 13:50:00,72.85,72.95,72.84,72.89,211100.0,52.7925,52.8649,52.7852,52.8215,211100.0
2014-01-06 14:00:00,72.9,72.98,72.89,72.98,150500.0,52.8287,52.8867,52.8215,52.8867,150500.0
2014-01-06 14:10:00,72.98,73.05,72.96,73.02,99700.0,52.8867,52.9374,52.8722,52.9157,99700.0
2014-01-06 14:20:00,73.02,73.1,73.0,73.05,139100.0,52.9157,52.9736,52.9012,52.9374,139100.0
2014-01-06 14:30:00,73.05,73.08,73.02,73.06,91500.0,52.9374,52.9591,52.9157,52.9447,91500.0
2014-01-06 14:40:00,73.06,73.13,73.06,73.08,96000.0,52.9447,52.9954,52.9447,52.9591,96000.0
2014-01-06 14:50:00,73.08,73.11,73.02,73.09,150200.0,52.9591,52.9809,52.9157,52.9664,150200.0
2014-01-06 15:00:00,73.08,73.08,72.99,73.02,167000.0,52.9591,52.9591,52.8939,52.9157,167000.0
2014-01-06 15:10:00,73.03,73.06,73.0,73.01,119600.0,52.9229,52.9447,52.9012,52.9084,119600.0
2014-01-06 15:20:00,73.01,73.03,72.94,73.0,133700.0,52.9084,52.9229,52.8577,52.9012,133700.0
2014-01-06 15:30:00,72.99,73.0,72.8,72.8,156900.0,52.8939,52.9012,52.7562,52.7562,156900.0
2014-01-06 15:40:00,72.81,72.84,72.78,72.84,179500.0,52.7635,52.7852,52.7417,52.7852,179500.0
2014-01-06 15:50:00,72.84,72.86,72.67,72.7,655200.0,52.7852,52.7997,52.662,52.6838,655200.0
2014-01-07 09:30:00,72.72,72.99,72.6,72.9,391700.0,52.6983,52.8939,52.6113,52.8287,391700.0
2014-01-07 09:40:00,72.9,73.03,72.9,72.97,169900.0,52.8287,52.9229,52.8287,52.8794,169900.0
2014-01-07 09:50:00,72.96,73.06,72.89,73.02,219200.0,52.8722,52.9447,52.8215,52.9157,219200.0
2014-01-07 10:00:00,73.01,73.29,72.99,73.29,228000.0,52.9084,53.1113,52.8939,53.1113,228000.0
2014-01-07 10:10:00,73.29,73.31,73.15,73.19,178400.0,53.1113,53.1258,53.0099,53.0389,178400.0
2014-01-07 10:20:00,73.21,73.22,73.04,73.06,186200.0,53.0534,53.0606,52.9302,52.9447,186200.0
2014-01-07 10:30:00,73.07,73.13,72.94,73.0,249100.0,52.9519,52.9954,52.8577,52.9012,249100.0
2014-01-07 10:40:00,73.0,73.12,72.99,73.04,173400.0,52.9012,52.9881,52.8939,52.9302,173400.0
2014-01-07 10:50:00,73.04,73.08,73.03,73.07,53700.0,52.9302,52.9591,52.9229,52.9519,53700.0
2014-01-07 11:00:00,73.08,73.12,73.0,73.12,107900.0,52.9591,52.9881,52.9012,52.9881,107900.0
2014-01-07 11:10:00,73.12,73.15,73.07,73.15,61300.0,52.9881,53.0099,52.9519,53.0099,61300.0
2014-01-07 11:20:00,73.14,73.15,73.08,73.08,52400.0,53.0026,53.0099,52.9591,52.9591,52400.0
2014-01-07 11:30:00,73.07,73.11,73.06,73.07,56500.0,52.9519,52.9809,52.9447,52.9519,56500.0
2014-01-07 11:40:00,73.07,73.08,73.01,73.03,59600.0,52.9519,52.9591,52.9084,52.9229,59600.0
2014-01-07 11:50:00,73.03,73.04,72.94,72.96,76800.0,52.9229,52.9302,52.8577,52.8722,76800.0
2014-01-07 12:00:00,72.95,72.96,72.87,72.91,56700.0,52.8649,52.8722,52.807,52.836,56700.0
2014-01-07 12:10:00,72.9,72.93,72.88,72.93,55300.0,52.8287,52.8504,52.8142,52.8504,55300.0
2014-01-07 12:20:00,72.93,72.96,72.9,72.91,42400.0,52.8504,52.8722,52.8287,52.836,42400.0
2014-01-07 12:30:00,72.92,73.0,72.92,72.97,43900.0,52.8432,52.9012,52.8432,52.8794,43900.0
2014-01-07 12:40:00,72.98,73.0,72.94,72.99,60400.0,52.8867,52.9012,52.8577,52.8939,60400.0
2014-01-07 12:50:00,72.99,73.05,72.95,73.03,55800.0,52.8939,52.9374,52.8649,52.9229,55800.0
2014-01-07 13:00:00,73.02,73.04,72.99,73.0,35300.0,52.9157,52.9302,52.8939,52.9012,35300.0
2014-01-07 13:10:00,73.0,73.0,72.95,72.96,47000.0,52.9012,52.9012,52.8649,52.8722,47000.0
2014-01-07 13:20:00,72.96,72.98,72.95,72.97,27100.0,52.8722,52.8867,52.8649,52.8794,27100.0
2014-01-07 13:30:00,72.97,72.98,72.95,72.98,51900.0,52.8794,52.8867,52.8649,52.8867,51900.0
2014-01-07 13:40:00,72.98,73.01,72.95,72.98,51200.0,52.8867,52.9084,52.8649,52.8867,51200.0
2014-01-07 13:50:00,72.99,72.99,72.92,72.94,107500.0,52.8939,52.8939,52.8432,52.8577,107500.0
2014-01-07 14:00:00,72.93,72.94,72.88,72.93,114100.0,52.8504,52.8577,52.8142,52.8504,114100.0
2014-01-07 14:10:00,72.92,72.94,72.88,72.91,89100.0,52.8432,52.8577,52.8142,52.836,89100.0
2014-01-07 14:20:00,72.91,72.94,72.87,72.93,77500.0,52.836,52.8577,52.807,52.8504,77500.0
2014-01-07 14:30:00,72.93,73.0,72.93,72.97,74700.0,52.8504,52.9012,52.8504,52.8794,74700.0
2014-01-07 14:40:00,72.97,73.0,72.94,72.94,66500.0,52.8794,52.9012,52.8577,52.8577,66500.0
2014-01-07 14:50:00,72.94,72.99,72.9,72.97,80300.0,52.8577,52.8939,52.8287,52.8794,80300.0
2014-01-07 15:00:00,72.96,73.06,72.95,73.04,103600.0,52.8722,52.9447,52.8649,52.9302,103600.0
2014-01-07 15:10:00,73.05,73.13,73.01,73.13,134600.0,52.9374,52.9954,52.9084,52.9954,134600.0
2014-01-07 15:20:00,73.14,73.14,73.06,73.12,97400.0,53.0026,53.0026,52.9447,52.9881,97400.0
2014-01-07 15:30:00,73.12,73.16,73.06,73.09,152500.0,52.9881,53.0171,52.9447,52.9664,152500.0
2014-01-07 15:40:00,73.08,73.27,73.08,73.25,319000.0,52.9591,53.0968,52.9591,53.0823,319000.0
2014-01-07 15:50:00,73.24,73.3,73.09,73.19,723800.0,53.0751,53.1186,52.9664,53.0389,723800.0
2014-01-08 09:30:00,73.18,73.42,72.76,72.95,326600.0,53.0316,53.2055,52.7273,52.8649,326600.0
2014-01-08 09:40:00,72.95,72.95,72.71,72.79,221400.0,52.8649,52.8649,52.691,52.749,221400.0
2014-01-08 09:50:00,72.79,73.03,72.68,73.03,355100.0,52.749,52.9229,52.6693,52.9229,355100.0
2014-01-08 10:00:00,73.02,73.03,72.92,72.96,132500.0,52.9157,52.9229,52.8432,52.8722,132500.0
2014-01-08 10:10:00,72.96,73.02,72.92,73.0,156700.0,52.8722,52.9157,52.8432,52.9012,156700.0
2014-01-08 10:20:00,72.99,73.4,72.99,73.39,225300.0,52.8939,53.191,52.8939,53.1838,225300.0
2014-01-08 10:30:00,73.39,73.46,73.33,73.43,221600.0,53.1838,53.2345,53.1403,53.2128,221600.0
2014-01-08 10:40:00,73.44,73.5,73.43,73.48,167700.0,53.22,53.2635,53.2128,53.249,167700.0
2014-01-08 10:50:00,73.47,73.5,73.39,73.4,102400.0,53.2418,53.2635,53.1838,53.191,102400.0
2014-01-08 11:00:00,73.4,73.46,73.33,73.35,97100.0,53.191,53.2345,53.1403,53.1548,97100.0
2014-01-08 11:10:00,73.35,73.35,73.26,73.31,77200.0,53.1548,53.1548,53.0896,53.1258,77200.0
2014-01-08 11:20:00,73.32,73.36,73.3,73.34,55900.0,53.1331,53.1621,53.1186,53.1476,55900.0
2014-01-08 11:30:00,73.34,73.38,73.33,73.38,85900.0,53.1476,53.1766,53.1403,53.1766,85900.0
2014-01-08 11:40:00,73.38,73.45,73.37,73.45,106500.0,53.1766,53.2273,53.1693,53.2273,106500.0
2014-01-08 11:50:00,73.45,73.45,73.41,73.44,47000.0,53.2273,53.2273,53.1983,53.22,47000.0
2014-01-08 12:00:00,73.43,73.45,73.4,73.42,56400.0,53.2128,53.2273,53.191,53.2055,56400.0
2014-01-08 12:10:00,73.41,73.45,73.38,73.39,85800.0,53.1983,53.2273,53.1766,53.1838,85800.0
2014-01-08 12:20:00,73.38,73.41,73.35,73.35,81500.0,53.1766,53.1983,53.1548,53.1548,81500.0
2014-01-08 12:30:00,73.36,73.4,73.35,73.35,50000.0,53.1621,53.191,53.1548,53.1548,50000.0
2014-01-08 12:40:00,73.35,73.36,73.31,73.32,70200.0,53.1548,53.1621,53.1258,53.1331,70200.0
2014-01-08 12:50:00,73.31,73.32,73.27,73.3,63200.0,53.1258,53.1331,53.0968,53.1186,63200.0
2014-01-08 13:00:00,73.3,73.34,73.29,73.31,67200.0,53.1186,53.1476,53.1113,53.1258,67200.0
2014-01-08 13:10:00,73.31,73.32,73.2,73.23,75600.0,53.1258,53.1331,53.0461,53.0678,75600.0
2014-01-08 13:20:00,73.23,73.29,73.21,73.28,58400.0,53.0678,53.1113,53.0534,53.1041,58400.0
2014-01-08 13:30:00,73.28,73.3,73.19,73.2,84700.0,53.1041,53.1186,53.0389,53.0461,84700.0
2014-01-08 13:40:00,73.21,73.28,73.17,73.17,84100.0,53.0534,53.1041,53.0244,53.0244,84100.0
2014-01-08 13:50:00,73.17,73.25,73.16,73.17,85600.0,53.0244,53.0823,53.0171,53.0244,85600.0
2014-01-08 14:00:00,73.16,73.25,73.02,73.03,304500.0,53.0171,53.0823,52.9157,52.9229,304500.0
2014-01-08 14:10:00,73.03,73.17,73.0,73.17,85000.0,52.9229,53.0244,52.9012,53.0244,85000.0
2014-01-08 14:20:00,73.16,73.2,73.12,73.18,67600.0,53.0171,53.0461,52.9881,53.0316,67600.0
2014-01-08 14:30:00,73.18,73.27,73.13,73.23,205000.0,53.0316,53.0968,52.9954,53.0678,205000.0
2014-01-08 14:40:00,73.24,73.3,73.22,73.23,188300.0,53.0751,53.1186,53.0606,53.0678,188300.0
2014-01-08 14:50:00,73.23,73.31,73.22,73.3,125100.0,53.0678,53.1258,53.0606,53.1186,125100.0
2014-01-08 15:00:00,73.3,73.34,73.25,73.33,183600.0,53.1186,53.1476,53.0823,53.1403,183600.0
2014-01-08 15:10:00,73.34,73.35,73.24,73.24,131200.0,53.1476,53.1548,53.0751,53.0751,131200.0
2014-01-08 15:20:00,73.25,73.29,73.15,73.28,338800.0,53.0823,53.1113,53.0099,53.1041,338800.0
2014-01-08 15:30:00,73.28,73.39,73.24,73.39,276900.0,53.1041,53.1838,53.0751,53.1838,276900.0
2014-01-08 15:40:00,73.39,73.46,73.31,73.46,277500.0,53.1838,53.2345,53.1258,53.2345,277500.0
2014-01-08 15:50:00,73.45,73.68,73.45,73.67,1655000.0,53.2273,53.394,53.2273,53.3867,1655000.0
2014-01-09 09:30:00,74.04,74.06,73.8,73.89,664400.0,53.6548,53.6693,53.4809,53.5461,664400.0
2014-01-09 09:40:00,73.89,74.04,73.88,73.95,235500.0,53.5461,53.6548,53.5389,53.5896,235500.0
2014-01-09 09:50:00,73.95,74.01,73.93,73.98,169100.0,53.5896,53.6331,53.5751,53.6114,169100.0
2014-01-09 10:00:00,73.98,74.1,73.96,74.08,400500.0,53.6114,53.6983,53.5969,53.6838,400500.0
2014-01-09 10:10:00,74.08,74.08,73.95,73.99,291500.0,53.6838,53.6838,53.5896,53.6186,291500.0
2014-01-09 10:20:00,73.98,73.98,73.69,73.79,321800.0,53.6114,53.6114,53.4012,53.4737,321800.0
2014-01-09 10:30:00,73.81,73.86,73.74,73.84,250200.0,53.4882,53.5244,53.4374,53.5099,250200.0
2014-01-09 10:40:00,73.85,73.86,73.68,73.78,261100.0,53.5171,53.5244,53.394,53.4664,261100.0
2014-01-09 10:50:00,73.77,73.82,73.68,73.82,230600.0,53.4592,53.4954,53.394,53.4954,230600.0
2014-01-09 11:00:00,73.82,73.89,73.77,73.89,233200.0,53.4954,53.5461,53.4592,53.5461,233200.0
2014-01-09 11:10:00,73.89,73.91,73.82,73.86,204800.0,53.5461,53.5606,53.4954,53.5244,204800.0
2014-01-09 11:20:00,73.87,73.88,73.75,73.77,169000.0,53.5316,53.5389,53.4447,53.4592,169000.0
2014-01-09 11:30:00,73.77,73.9,73.74,73.88,97100.0,53.4592,53.5534,53.4374,53.5389,97100.0
2014-01-09 11:40:00,73.88,73.9,73.68,73.77,139700.0,53.5389,53.5534,53.394,53.4592,139700.0
2014-01-09 11:50:00,73.76,73.79,73.73,73.79,83500.0,53.4519,53.4737,53.4302,53.4737,83500.0
2014-01-09 12:00:00,73.79,73.87,73.78,73.84,117900.0,53.4737,53.5316,53.4664,53.5099,117900.0
2014-01-09 12:10:00,73.85,73.87,73.83,73.86,68000.0,53.5171,53.5316,53.5027,53.5244,68000.0
2014-01-09 12:20:00,73.87,73.88,73.83,73.84,86100.0,53.5316,53.5389,53.5027,53.5099,86100.0
2014-01-09 12:30:00,73.84,73.92,73.84,73.92,102800.0,53.5099,53.5679,53.5099,53.5679,102800.0
2014-01-09 12:40:00,73.92,73.97,73.9,73.94,87300.0,53.5679,53.6041,53.5534,53.5824,87300.0
2014-01-09 12:50:00,73.94,74.03,73.93,74.02,166000.0,53.5824,53.6476,53.5751,53.6403,166000.0
2014-01-09 13:00:00,74.01,74.06,74.0,74.02,163700.0,53.6331,53.6693,53.6258,53.6403,163700.0
2014-01-09 13:10:00,74.02,74.02,73.99,74.01,109500.0,53.6403,53.6403,53.6186,53.6331,109500.0
2014-01-09 13:20:00,74.01,74.02,73.99,74.01,85200.0,53.6331,53.6403,53.6186,53.6331,85200.0
2014-01-09 13:30:00,74.0,74.02,73.89,73.92,95300.0,53.6258,53.6403,53.5461,53.5679,95300.0
2014-01-09 13:40:00,73.91,73.99,73.89,73.92,179500.0,53.5606,53.6186,53.5461,53.5679,179500.0
2014-01-09 13:50:00,73.91,73.95,73.86,73.9,118600.0,53.5606,53.5896,53.5244,53.5534,118600.0
2014-01-09 14:00:00,73.89,73.89,73.78,73.86,152600.0,53.5461,53.5461,53.4664,53.5244,152600.0
2014-01-09 14:10:00,73.87,73.9,73.82,73.85,91600.0,53.5316,53.5534,53.4954,53.5171,91600.0
2014-01-09 14:20:00,73.84,73.85,73.79,73.83,64900.0,53.5099,53.5171,53.4737,53.5027,64900.0
2014-01-09 14:30:00,73.82,73.83,73.7,73.73,206000.0,53.4954,53.5027,53.4084,53.4302,206000.0
2014-01-09 14:40:00,73.73,73.85,73.73,73.8,90400.0,53.4302,53.5171,53.4302,53.4809,90400.0
2014-01-09 14:50:00,73.79,73.9,73.79,73.81,91200.0,53.4737,53.5534,53.4737,53.4882,91200.0
2014-01-09 15:00:00,73.82,73.89,73.8,73.88,118700.0,53.4954,53.5461,53.4809,53.5389,118700.0
2014-01-09 15:10:00,73.88,73.95,73.84,73.92,121400.0,53.5389,53.5896,53.5099,53.5679,121400.0
2014-01-09 15:20:00,73.92,73.98,73.79,73.97,197100.0,53.5679,53.6114,53.4737,53.6041,197100.0
2014-01-09 15:30:00,73.96,73.98,73.88,73.93,188700.0,53.5969,53.6114,53.5389,53.5751,188700.0
2014-01-09 15:40:00,73.93,73.98,73.92,73.95,187000.0,53.5751,53.6114,53.5679,53.5896,187000.0
2014-01-09 15:50:00,73.95,73.98,73.87,73.92,771000.0,53.5896,53.6114,53.5316,53.5679,771000.0
2014-01-10 09:30:00,74.11,74.5,73.81,74.4,635400.0,53.7056,53.9882,53.4882,53.9157,635400.0
2014-01-10 09:40:00,74.4,74.42,74.18,74.19,223700.0,53.9157,53.9302,53.7563,53.7635,223700.0
2014-01-10 09:50:00,74.2,74.2,73.94,74.04,298100.0,53.7708,53.7708,53.5824,53.6548,298100.0
2014-01-10 10:00:00,74.05,74.05,73.94,74.03,340100.0,53.6621,53.6621,53.5824,53.6476,340100.0
2014-01-10 10:10:00,74.04,74.07,73.83,74.01,236300.0,53.6548,53.6766,53.5027,53.6331,236300.0
2014-01-10 10:20:00,74.01,74.08,73.86,73.89,221900.0,53.6331,53.6838,53.5244,53.5461,221900.0
2014-01-10 10:30:00,73.89,73.93,73.68,73.73,252200.0,53.5461,53.5751,53.394,53.4302,252200.0
2014-01-10 10:40:00,73.73,73.75,73.62,73.74,136000.0,53.4302,53.4447,53.3505,53.4374,136000.0
2014-01-10 10:50:00,73.74,73.8,73.67,73.76,89300.0,53.4374,53.4809,53.3867,53.4519,89300.0
2014-01-10 11:00:00,73.76,73.81,73.63,73.71,105100.0,53.4519,53.4882,53.3577,53.4157,105100.0
2014-01-10 11:10:00,73.72,73.78,73.57,73.58,84500.0,53.4229,53.4664,53.3142,53.3215,84500.0
2014-01-10 11:20:00,73.58,73.58,73.43,73.46,162200.0,53.3215,53.3215,53.2128,53.2345,162200.0
2014-01-10 11:30:00,73.47,73.47,73.26,73.31,244700.0,53.2418,53.2418,53.0896,53.1258,244700.0
2014-01-10 11:40:00,73.31,73.36,73.22,73.27,160500.0,53.1258,53.1621,53.0606,53.0968,160500.0
2014-01-10 11:50:00,73.28,73.29,73.18,73.24,102900.0,53.1041,53.1113,53.0316,53.0751,102900.0
2014-01-10 12:00:00,73.25,73.31,73.17,73.31,112000.0,53.0823,53.1258,53.0244,53.1258,112000.0
2014-01-10 12:10:00,73.31,73.43,73.3,73.33,132100.0,53.1258,53.2128,53.1186,53.1403,132100.0
2014-01-10 12:20:00,73.33,73.44,73.32,73.36,56900.0,53.1403,53.22,53.1331,53.1621,56900.0
2014-01-10 12:30:00,73.36,73.45,73.36,73.4,47300.0,53.1621,53.2273,53.1621,53.191,47300.0
2014-01-10 12:40:00,73.4,73.48,73.34,73.35,143100.0,53.191,53.249,53.1476,53.1548,143100.0
2014-01-10 12:50:00,73.36,73.38,73.26,73.3,86000.0,53.1621,53.1766,53.0896,53.1186,86000.0
2014-01-10 13:00:00,73.31,73.38,73.28,73.36,60000.0,53.1258,53.1766,53.1041,53.1621,60000.0
2014-01-10 13:10:00,73.35,73.41,73.31,73.39,107700.0,53.1548,53.1983,53.1258,53.1838,107700.0
2014-01-10 13:20:00,73.39,73.47,73.37,73.47,77300.0,53.1838,53.2418,53.1693,53.2418,77300.0
2014-01-10 13:30:00,73.47,73.48,73.42,73.44,58800.0,53.2418,53.249,53.2055,53.22,58800.0
2014-01-10 13:40:00,73.44,73.53,73.43,73.47,92600.0,53.22,53.2853,53.2128,53.2418,92600.0
2014-01-10 13:50:00,73.46,73.48,73.26,73.28,166700.0,53.2345,53.249,53.0896,53.1041,166700.0
2014-01-10 14:00:00,73.28,73.31,73.26,73.31,112900.0,53.1041,53.1258,53.0896,53.1258,112900.0
2014-01-10 14:10:00,73.31,73.35,73.29,73.35,91800.0,53.1258,53.1548,53.1113,53.1548,91800.0
2014-01-10 14:20:00,73.35,73.4,73.34,73.39,110700.0,53.1548,53.191,53.1476,53.1838,110700.0
2014-01-10 14:30:00,73.39,73.49,73.38,73.48,72000.0,53.1838,53.2563,53.1766,53.249,72000.0
2014-01-10 14:40:00,73.49,73.52,73.43,73.5,155300.0,53.2563,53.278,53.2128,53.2635,155300.0
2014-01-10 14:50:00,73.48,73.58,73.48,73.52,139900.0,53.249,53.3215,53.249,53.278,139900.0
2014-01-10 15:00:00,73.52,73.75,73.52,73.72,233200.0,53.278,53.4447,53.278,53.4229,233200.0
2014-01-10 15:10:00,73.71,73.8,73.68,73.74,169800.0,53.4157,53.4809,53.394,53.4374,169800.0
2014-01-10 15:20:00,73.74,73.76,73.73,73.75,103100.0,53.4374,53.4519,53.4302,53.4447,103100.0
2014-01-10 15:30:00,73.74,73.8,73.74,73.76,137500.0,53.4374,53.4809,53.4374,53.4519,137500.0
2014-01-10 15:40:00,73.76,73.85,73.76,73.83,500100.0,53.4519,53.5171,53.4519,53.5027,500100.0
2014-01-10 15:50:00,73.83,73.97,73.82,73.88,1112700.0,53.5027,53.6041,53.4954,53.5389,1112700.0
2014-01-13 09:30:00,73.83,74.27,73.71,74.03,448400.0,53.5027,53.8215,53.4157,53.6476,448400.0
2014-01-13 09:40:00,74.03,74.14,73.93,74.01,259900.0,53.6476,53.7273,53.5751,53.6331,259900.0
2014-01-13 09:50:00,74.0,74.12,73.75,73.81,249500.0,53.6258,53.7128,53.4447,53.4882,249500.0
2014-01-13 10:00:00,73.8,74.0,73.78,73.92,176500.0,53.4809,53.6258,53.4664,53.5679,176500.0
2014-01-13 10:10:00,73.92,74.0,73.9,73.98,97300.0,53.5679,53.6258,53.5534,53.6114,97300.0
2014-01-13 10:20:00,73.99,74.14,73.96,74.13,100400.0,53.6186,53.7273,53.5969,53.7201,100400.0
2014-01-13 10:30:00,74.14,74.18,74.01,74.06,158300.0,53.7273,53.7563,53.6331,53.6693,158300.0
2014-01-13 10:40:00,74.05,74.09,74.0,74.03,97800.0,53.6621,53.6911,53.6258,53.6476,97800.0
2014-01-13 10:50:00,74.02,74.07,73.94,73.97,125000.0,53.6403,53.6766,53.5824,53.6041,125000.0
2014-01-13 11:00:00,73.97,73.98,73.77,73.85,159000.0,53.6041,53.6114,53.4592,53.5171,159000.0
2014-01-13 11:10:00,73.84,73.91,73.84,73.9,90100.0,53.5099,53.5606,53.5099,53.5534,90100.0
2014-01-13 11:20:00,73.9,74.03,73.87,74.02,84600.0,53.5534,53.6476,53.5316,53.6403,84600.0
2014-01-13 11:30:00,74.03,74.07,74.0,74.07,71300.0,53.6476,53.6766,53.6258,53.6766,71300.0
2014-01-13 11:40:00,74.06,74.16,74.06,74.1,123900.0,53.6693,53.7418,53.6693,53.6983,123900.0
2014-01-13 11:50:00,74.09,74.14,74.06,74.1,103700.0,53.6911,53.7273,53.6693,53.6983,103700.0
2014-01-13 12:00:00,74.11,74.11,73.96,73.99,134700.0,53.7056,53.7056,53.5969,53.6186,134700.0
2014-01-13 12:10:00,73.99,74.05,73.96,73.97,94500.0,53.6186,53.6621,53.5969,53.6041,94500.0
2014-01-13 12:20:00,73.98,74.0,73.78,73.81,136200.0,53.6114,53.6258,53.4664,53.4882,136200.0
2014-01-13 12:30:00,73.81,73.81,73.65,73.76,156000.0,53.4882,53.4882,53.3722,53.4519,156000.0
2014-01-13 12:40:00,73.75,73.83,73.71,73.73,121000.0,53.4447,53.5027,53.4157,53.4302,121000.0
2014-01-13 12:50:00,73.73,73.76,73.67,73.7,106900.0,53.4302,53.4519,53.3867,53.4084,106900.0
2014-01-13 13:00:00,73.69,73.69,73.53,73.55,204600.0,53.4012,53.4012,53.2853,53.2997,204600.0
2014-01-13 13:10:00,73.55,73.57,73.45,73.47,154800.0,53.2997,53.3142,53.2273,53.2418,154800.0
2014-01-13 13:20:00,73.48,73.66,73.47,73.61,104500.0,53.249,53.3795,53.2418,53.3432,104500.0
2014-01-13 13:30:00,73.61,73.74,73.52,73.62,142000.0,53.3432,53.4374,53.278,53.3505,142000.0
2014-01-13 13:40:00,73.61,73.61,73.52,73.55,126600.0,53.3432,53.3432,53.278,53.2997,126600.0
2014-01-13 13:50:00,73.55,73.63,73.51,73.63,114100.0,53.2997,53.3577,53.2708,53.3577,114100.0
2014-01-13 14:00:00,73.63,73.65,73.52,73.56,142400.0,53.3577,53.3722,53.278,53.307,142400.0
2014-01-13 14:10:00,73.57,73.61,73.45,73.47,105400.0,53.3142,53.3432,53.2273,53.2418,105400.0
2014-01-13 14:20:00,73.46,73.53,73.38,73.39,137800.0,53.2345,53.2853,53.1766,53.1838,137800.0
2014-01-13 14:30:00,73.39,73.42,73.26,73.33,117100.0,53.1838,53.2055,53.0896,53.1403,117100.0
2014-01-13 14:40:00,73.32,73.38,73.15,73.17,180700.0,53.1331,53.1766,53.0099,53.0244,180700.0
2014-01-13 14:50:00,73.18,73.29,73.09,73.2,187400.0,53.0316,53.1113,52.9664,53.0461,187400.0
2014-01-13 15:00:00,73.2,73.2,72.91,73.03,320100.0,53.0461,53.0461,52.836,52.9229,320100.0
2014-01-13 15:10:00,73.03,73.13,72.94,72.99,222700.0,52.9229,52.9954,52.8577,52.8939,222700.0
2014-01-13 15:20:00,72.98,73.06,72.83,72.87,343500.0,52.8867,52.9447,52.778,52.807,343500.0
2014-01-13 15:30:00,72.88,73.01,72.86,72.98,240300.0,52.8142,52.9084,52.7997,52.8867,240300.0
2014-01-13 15:40:00,72.98,73.08,72.91,73.07,302100.0,52.8867,52.9591,52.836,52.9519,302100.0
2014-01-13 15:50:00,73.07,73.25,73.06,73.22,866200.0,52.9519,53.0823,52.9447,53.0606,866200.0
2014-01-14 09:30:00,72.37,72.97,72.37,72.85,631900.0,52.4446,52.8794,52.4446,52.7925,631900.0
2014-01-14 09:40:00,72.85,72.88,72.74,72.8,285300.0,52.7925,52.8142,52.7128,52.7562,285300.0
2014-01-14 09:50:00,72.8,73.0,72.72,72.96,314100.0,52.7562,52.9012,52.6983,52.8722,314100.0
2014-01-14 10:00:00,72.97,73.06,72.94,73.05,295800.0,52.8794,52.9447,52.8577,52.9374,295800.0
2014-01-14 10:10:00,73.05,73.19,73.03,73.16,231300.0,52.9374,53.0389,52.9229,53.0171,231300.0
2014-01-14 10:20:00,73.16,73.34,73.09,73.33,235900.0,53.0171,53.1476,52.9664,53.1403,235900.0
2014-01-14 10:30:00,73.33,73.36,73.19,73.25,174700.0,53.1403,53.1621,53.0389,53.0823,174700.0
2014-01-14 10:40:00,73.25,73.39,73.25,73.37,140800.0,53.0823,53.1838,53.0823,53.1693,140800.0
2014-01-14 10:50:00,73.37,73.45,73.3,73.42,127000.0,53.1693,53.2273,53.1186,53.2055,127000.0
2014-01-14 11:00:00,73.43,73.55,73.42,73.43,167800.0,53.2128,53.2997,53.2055,53.2128,167800.0
2014-01-14 11:10:00,73.43,73.58,73.39,73.56,120200.0,53.2128,53.3215,53.1838,53.307,120200.0
2014-01-14 11:20:00,73.57,73.59,73.47,73.54,251500.0,53.3142,53.3287,53.2418,53.2925,251500.0
2014-01-14 11:30:00,73.54,73.59,73.53,73.56,170000.0,53.2925,53.3287,53.2853,53.307,170000.0
2014-01-14 11:40:00,73.57,73.69,73.57,73.66,190400.0,53.3142,53.4012,53.3142,53.3795,190400.0
2014-01-14 11:50:00,73.65,73.66,73.56,73.61,134000.0,53.3722,53.3795,53.307,53.3432,134000.0
2014-01-14 12:00:00,73.61,73.65,73.57,73.6,81900.0,53.3432,53.3722,53.3142,53.336,81900.0
2014-01-14 12:10:00,73.6,73.7,73.58,73.6,86400.0,53.336,53.4084,53.3215,53.336,86400.0
2014-01-14 12:20:00,73.59,73.59,73.47,73.57,203200.0,53.3287,53.3287,53.2418,53.3142,203200.0
2014-01-14 12:30:00,73.57,73.6,73.52,73.55,81400.0,53.3142,53.336,53.278,53.2997,81400.0
2014-01-14 12:40:00,73.55,73.63,73.53,73.57,139800.0,53.2997,53.3577,53.2853,53.3142,139800.0
2014-01-14 12:50:00,73.58,73.58,73.42,73.42,171700.0,53.3215,53.3215,53.2055,53.2055,171700.0
2014-01-14 13:00:00,73.42,73.43,73.37,73.41,166700.0,53.2055,53.2128,53.1693,53.1983,166700.0
2014-01-14 13:10:00,73.42,73.44,73.36,73.4,193600.0,53.2055,53.22,53.1621,53.191,193600.0
2014-01-14 13:20:00,73.4,73.42,73.3,73.31,87000.0,53.191,53.2055,53.1186,53.1258,87000.0
2014-01-14 13:30:00,73.32,73.38,73.31,73.34,136200.0,53.1331,53.1766,53.1258,53.1476,136200.0
2014-01-14 13:40:00,73.34,73.34,73.11,73.15,190700.0,53.1476,53.1476,52.9809,53.0099,190700.0
2014-01-14 13:50:00,73.16,73.28,73.14,73.28,185400.0,53.0171,53.1041,53.0026,53.1041,185400.0
2014-01-14 14:00:00,73.28,73.31,73.16,73.2,126700.0,53.1041,53.1258,53.0171,53.0461,126700.0
2014-01-14 14:10:00,73.19,73.24,73.15,73.15,107900.0,53.0389,53.0751,53.0099,53.0099,107900.0
2014-01-14 14:20:00,73.15,73.18,73.1,73.18,182900.0,53.0099,53.0316,52.9736,53.0316,182900.0
2014-01-14 14:30:00,73.19,73.21,73.15,73.21,197800.0,53.0389,53.0534,53.0099,53.0534,197800.0
2014-01-14 14:40:00,73.2,73.21,73.13,73.15,80400.0,53.0461,53.0534,52.9954,53.0099,80400.0
2014-01-14 14:50:00,73.14,73.17,73.09,73.13,141800.0,53.0026,53.0244,52.9664,52.9954,141800.0
2014-01-14 15:00:00,73.13,73.27,73.12,73.27,351100.0,52.9954,53.0968,52.9881,53.0968,351100.0
2014-01-14 15:10:00,73.26,73.4,73.26,73.39,621800.0,53.0896,53.191,53.0896,53.1838,621800.0
2014-01-14 15:20:00,73.39,73.4,73.33,73.4,183400.0,53.1838,53.191,53.1403,53.191,183400.0
2014-01-14 15:30:00,73.4,73.43,73.38,73.41,128300.0,53.191,53.2128,53.1766,53.1983,128300.0
2014-01-14 15:40:00,73.41,73.46,73.37,73.45,333200.0,53.1983,53.2345,53.1693,53.2273,333200.0
2014-01-14 15:50:00,73.45,73.52,73.38,73.38,742500.0,53.2273,53.278,53.1766,53.1766,742500.0
2014-01-15 09:30:00,73.4,73.89,73.4,73.88,370600.0,53.191,53.5461,53.191,53.5389,370600.0
2014-01-15 09:40:00,73.89,74.05,73.8,73.98,224900.0,53.5461,53.6621,53.4809,53.6114,224900.0
2014-01-15 09:50:00,73.99,74.0,73.9,73.92,150400.0,53.6186,53.6258,53.5534,53.5679,150400.0
2014-01-15 10:00:00,73.92,74.05,73.92,74.05,231500.0,53.5679,53.6621,53.5679,53.6621,231500.0
2014-01-15 10:10:00,74.04,74.21,74.0,74.16,298700.0,53.6548,53.778,53.6258,53.7418,298700.0
2014-01-15 10:20:00,74.16,74.17,74.1,74.12,133600.0,53.7418,53.749,53.6983,53.7128,133600.0
2014-01-15 10:30:00,74.13,74.17,74.05,74.09,185900.0,53.7201,53.749,53.6621,53.6911,185900.0
2014-01-15 10:40:00,74.1,74.11,73.97,74.07,161300.0,53.6983,53.7056,53.6041,53.6766,161300.0
2014-01-15 10:50:00,74.08,74.09,74.02,74.06,114400.0,53.6838,53.6911,53.6403,53.6693,114400.0
2014-01-15 11:00:00,74.07,74.2,74.07,74.17,132600.0,53.6766,53.7708,53.6766,53.749,132600.0
2014-01-15 11:10:00,74.17,74.19,74.09,74.09,168400.0,53.749,53.7635,53.6911,53.6911,168400.0
2014-01-15 11:20:00,74.09,74.11,73.94,73.99,170700.0,53.6911,53.7056,53.5824,53.6186,170700.0
2014-01-15 11:30:00,73.99,74.1,73.99,74.1,71100.0,53.6186,53.6983,53.6186,53.6983,71100.0
2014-01-15 11:40:00,74.09,74.1,74.03,74.09,91000.0,53.6911,53.6983,53.6476,53.6911,91000.0
2014-01-15 11:50:00,74.1,74.2,74.09,74.16,139700.0,53.6983,53.7708,53.6911,53.7418,139700.0
2014-01-15 12:00:00,74.17,74.23,74.16,74.2,309500.0,53.749,53.7925,53.7418,53.7708,309500.0
2014-01-15 12:10:00,74.2,74.3,74.2,74.3,219600.0,53.7708,53.8433,53.7708,53.8433,219600.0
2014-01-15 12:20:00,74.29,74.36,74.25,74.28,198700.0,53.836,53.8867,53.807,53.8288,198700.0
2014-01-15 12:30:00,74.28,74.41,74.28,74.4,340600.0,53.8288,53.923,53.8288,53.9157,340600.0
2014-01-15 12:40:00,74.4,74.43,74.34,74.39,102200.0,53.9157,53.9375,53.8722,53.9085,102200.0
2014-01-15 12:50:00,74.39,74.44,74.38,74.44,144200.0,53.9085,53.9447,53.9012,53.9447,144200.0
2014-01-15 13:00:00,74.43,74.49,74.43,74.45,172200.0,53.9375,53.9809,53.9375,53.952,172200.0
2014-01-15 13:10:00,74.45,74.45,74.36,74.39,153300.0,53.952,53.952,53.8867,53.9085,153300.0
2014-01-15 13:20:00,74.38,74.43,74.34,74.37,127500.0,53.9012,53.9375,53.8722,53.894,127500.0
2014-01-15 13:30:00,74.37,74.42,74.29,74.3,152700.0,53.894,53.9302,53.836,53.8433,152700.0
2014-01-15 13:40:00,74.29,74.34,74.23,74.31,166700.0,53.836,53.8722,53.7925,53.8505,166700.0
2014-01-15 13:50:00,74.31,74.42,74.31,74.41,169200.0,53.8505,53.9302,53.8505,53.923,169200.0
2014-01-15 14:00:00,74.41,74.5,74.4,74.48,180100.0,53.923,53.9882,53.9157,53.9737,180100.0
2014-01-15 14:10:00,74.48,74.5,74.45,74.48,215700.0,53.9737,53.9882,53.952,53.9737,215700.0
2014-01-15 14:20:00,74.48,74.69,74.47,74.61,378300.0,53.9737,54.1259,53.9664,54.0679,378300.0
2014-01-15 14:30:00,74.61,74.65,74.56,74.56,108000.0,54.0679,54.0969,54.0317,54.0317,108000.0
2014-01-15 14:40:00,74.57,74.58,74.53,74.56,157500.0,54.0389,54.0462,54.0099,54.0317,157500.0
2014-01-15 14:50:00,74.54,74.55,74.42,74.49,209100.0,54.0172,54.0244,53.9302,53.9809,209100.0
2014-01-15 15:00:00,74.5,74.59,74.49,74.52,167000.0,53.9882,54.0534,53.9809,54.0027,167000.0
2014-01-15 15:10:00,74.53,74.57,74.46,74.48,237600.0,54.0099,54.0389,53.9592,53.9737,237600.0
2014-01-15 15:20:00,74.48,74.55,74.41,74.53,152300.0,53.9737,54.0244,53.923,54.0099,152300.0
2014-01-15 15:30:00,74.53,74.56,74.49,74.54,185100.0,54.0099,54.0317,53.9809,54.0172,185100.0
2014-01-15 15:40:00,74.54,74.55,74.43,74.46,361300.0,54.0172,54.0244,53.9375,53.9592,361300.0
2014-01-15 15:50:00,74.46,74.54,74.42,74.51,1114600.0,53.9592,54.0172,53.9302,53.9954,1114600.0
2014-01-16 09:30:00,74.33,74.5,74.22,74.24,365000.0,53.865,53.9882,53.7853,53.7998,365000.0
2014-01-16 09:40:00,74.23,74.24,74.01,74.04,257200.0,53.7925,53.7998,53.6331,53.6548,257200.0
2014-01-16 09:50:00,74.04,74.26,74.02,74.21,206700.0,53.6548,53.8143,53.6403,53.778,206700.0
2014-01-16 10:00:00,74.22,74.3,74.21,74.28,380000.0,53.7853,53.8433,53.778,53.8288,380000.0
2014-01-16 10:10:00,74.28,74.3,74.2,74.26,168600.0,53.8288,53.8433,53.7708,53.8143,168600.0
2014-01-16 10:20:00,74.26,74.3,74.23,74.27,328500.0,53.8143,53.8433,53.7925,53.8215,328500.0
2014-01-16 10:30:00,74.28,74.46,74.27,74.44,196100.0,53.8288,53.9592,53.8215,53.9447,196100.0
2014-01-16 10:40:00,74.44,74.59,74.44,74.53,457400.0,53.9447,54.0534,53.9447,54.0099,457400.0
2014-01-16 10:50:00,74.53,74.54,74.47,74.5,237700.0,54.0099,54.0172,53.9664,53.9882,237700.0
2014-01-16 11:00:00,74.49,74.6,74.49,74.59,219200.0,53.9809,54.0607,53.9809,54.0534,219200.0
2014-01-16 11:10:00,74.59,74.68,74.59,74.67,377800.0,54.0534,54.1186,54.0534,54.1114,377800.0
2014-01-16 11:20:00,74.66,74.67,74.64,74.67,175000.0,54.1041,54.1114,54.0896,54.1114,175000.0
2014-01-16 11:30:00,74.66,74.72,74.66,74.7,193000.0,54.1041,54.1476,54.1041,54.1331,193000.0
2014-01-16 11:40:00,74.69,74.72,74.69,74.7,208500.0,54.1259,54.1476,54.1259,54.1331,208500.0
2014-01-16 11:50:00,74.69,74.74,74.69,74.73,190000.0,54.1259,54.1621,54.1259,54.1549,190000.0
2014-01-16 12:00:00,74.72,74.75,74.7,74.74,218800.0,54.1476,54.1694,54.1331,54.1621,218800.0
2014-01-16 12:10:00,74.73,74.82,74.73,74.79,333100.0,54.1549,54.2201,54.1549,54.1983,333100.0
2014-01-16 12:20:00,74.78,74.79,74.62,74.68,197600.0,54.1911,54.1983,54.0751,54.1186,197600.0
2014-01-16 12:30:00,74.68,74.71,74.67,74.71,157000.0,54.1186,54.1404,54.1114,54.1404,157000.0
2014-01-16 12:40:00,74.71,74.79,74.7,74.74,150000.0,54.1404,54.1983,54.1331,54.1621,150000.0
2014-01-16 12:50:00,74.75,74.81,74.74,74.8,182700.0,54.1694,54.2128,54.1621,54.2056,182700.0
2014-01-16 13:00:00,74.79,74.8,74.69,74.71,106500.0,54.1983,54.2056,54.1259,54.1404,106500.0
2014-01-16 13:10:00,74.71,74.79,74.7,74.78,111500.0,54.1404,54.1983,54.1331,54.1911,111500.0
2014-01-16 13:20:00,74.79,74.82,74.78,74.82,149100.0,54.1983,54.2201,54.1911,54.2201,149100.0
2014-01-16 13:30:00,74.82,74.88,74.8,74.84,226800.0,54.2201,54.2636,54.2056,54.2346,226800.0
2014-01-16 13:40:00,74.84,74.85,74.78,74.79,150300.0,54.2346,54.2418,54.1911,54.1983,150300.0
2014-01-16 13:50:00,74.79,74.79,74.74,74.75,118400.0,54.1983,54.1983,54.1621,54.1694,118400.0
2014-01-16 14:00:00,74.74,74.76,74.66,74.68,258100.0,54.1621,54.1766,54.1041,54.1186,258100.0
2014-01-16 14:10:00,74.69,74.69,74.62,74.62,268900.0,54.1259,54.1259,54.0751,54.0751,268900.0
2014-01-16 14:20:00,74.62,74.64,74.59,74.64,237300.0,54.0751,54.0896,54.0534,54.0896,237300.0
2014-01-16 14:30:00,74.64,74.67,74.6,74.67,159500.0,54.0896,54.1114,54.0607,54.1114,159500.0
2014-01-16 14:40:00,74.66,74.72,74.66,74.71,122400.0,54.1041,54.1476,54.1041,54.1404,122400.0
2014-01-16 14:50:00,74.72,74.75,74.7,74.75,220500.0,54.1476,54.1694,54.1331,54.1694,220500.0
2014-01-16 15:00:00,74.75,74.75,74.72,74.72,216300.0,54.1694,54.1694,54.1476,54.1476,216300.0
2014-01-16 15:10:00,74.72,74.72,74.65,74.65,249000.0,54.1476,54.1476,54.0969,54.0969,249000.0
2014-01-16 15:20:00,74.65,74.72,74.63,74.63,236000.0,54.0969,54.1476,54.0824,54.0824,236000.0
2014-01-16 15:30:00,74.63,74.75,74.61,74.75,357300.0,54.0824,54.1694,54.0679,54.1694,357300.0
2014-01-16 15:40:00,74.74,74.75,74.63,74.63,245700.0,54.1621,54.1694,54.0824,54.0824,245700.0
2014-01-16 15:50:00,74.63,74.74,74.6,74.72,513800.0,54.0824,54.1621,54.0607,54.1476,513800.0
2014-01-17 09:30:00,74.63,74.98,74.63,74.69,3189500.0,54.0824,54.336,54.0824,54.1259,3189500.0
2014-01-17 09:40:00,74.69,74.71,74.43,74.44,227800.0,54.1259,54.1404,53.9375,53.9447,227800.0
2014-01-17 09:50:00,74.43,74.61,74.43,74.57,163500.0,53.9375,54.0679,53.9375,54.0389,163500.0
2014-01-17 10:00:00,74.57,74.67,74.48,74.66,180500.0,54.0389,54.1114,53.9737,54.1041,180500.0
2014-01-17 10:10:00,74.66,74.7,74.61,74.7,99700.0,54.1041,54.1331,54.0679,54.1331,99700.0
2014-01-17 10:20:00,74.72,74.84,74.68,74.72,189800.0,54.1476,54.2346,54.1186,54.1476,189800.0
2014-01-17 10:30:00,74.73,74.76,74.65,74.66,156900.0,54.1549,54.1766,54.0969,54.1041,156900.0
2014-01-17 10:40:00,74.66,74.66,74.48,74.5,115200.0,54.1041,54.1041,53.9737,53.9882,115200.0
2014-01-17 10:50:00,74.49,74.63,74.49,74.62,113600.0,53.9809,54.0824,53.9809,54.0751,113600.0
2014-01-17 11:00:00,74.62,74.73,74.62,74.67,106800.0,54.0751,54.1549,54.0751,54.1114,106800.0
2014-01-17 11:10:00,74.67,74.71,74.66,74.7,138800.0,54.1114,54.1404,54.1041,54.1331,138800.0
2014-01-17 11:20:00,74.7,74.84,74.69,74.84,151500.0,54.1331,54.2346,54.1259,54.2346,151500.0
2014-01-17 11:30:00,74.84,74.88,74.78,74.81,82100.0,54.2346,54.2636,54.1911,54.2128,82100.0
2014-01-17 11:40:00,74.81,74.85,74.75,74.75,150000.0,54.2128,54.2418,54.1694,54.1694,150000.0
2014-01-17 11:50:00,74.75,74.84,74.7,74.81,208300.0,54.1694,54.2346,54.1331,54.2128,208300.0
2014-01-17 12:00:00,74.8,74.83,74.76,74.77,67100.0,54.2056,54.2273,54.1766,54.1838,67100.0
2014-01-17 12:10:00,74.76,74.86,74.7,74.84,119400.0,54.1766,54.2491,54.1331,54.2346,119400.0
2014-01-17 12:20:00,74.85,74.87,74.79,74.82,228400.0,54.2418,54.2563,54.1983,54.2201,228400.0
2014-01-17 12:30:00,74.82,74.83,74.8,74.82,69100.0,54.2201,54.2273,54.2056,54.2201,69100.0
2014-01-17 12:40:00,74.82,74.83,74.79,74.8,55400.0,54.2201,54.2273,54.1983,54.2056,55400.0
2014-01-17 12:50:00,74.8,74.8,74.72,74.76,168500.0,54.2056,54.2056,54.1476,54.1766,168500.0
2014-01-17 13:00:00,74.76,74.81,74.72,74.72,120200.0,54.1766,54.2128,54.1476,54.1476,120200.0
2014-01-17 13:10:00,74.71,74.72,74.57,74.63,154400.0,54.1404,54.1476,54.0389,54.0824,154400.0
2014-01-17 13:20:00,74.63,74.65,74.59,74.65,106400.0,54.0824,54.0969,54.0534,54.0969,106400.0
2014-01-17 13:30:00,74.65,74.69,74.63,74.68,100900.0,54.0969,54.1259,54.0824,54.1186,100900.0
2014-01-17 13:40:00,74.67,74.68,74.62,74.65,246900.0,54.1114,54.1186,54.0751,54.0969,246900.0
2014-01-17 13:50:00,74.66,74.76,74.66,74.76,73700.0,54.1041,54.1766,54.1041,54.1766,73700.0
2014-01-17 14:00:00,74.76,74.77,74.68,74.72,70000.0,54.1766,54.1838,54.1186,54.1476,70000.0
2014-01-17 14:10:00,74.72,74.73,74.66,74.68,104300.0,54.1476,54.1549,54.1041,54.1186,104300.0
2014-01-17 14:20:00,74.68,74.71,74.65,74.68,62000.0,54.1186,54.1404,54.0969,54.1186,62000.0
2014-01-17 14:30:00,74.69,74.7,74.64,74.66,100900.0,54.1259,54.1331,54.0896,54.1041,100900.0
2014-01-17 14:40:00,74.66,74.69,74.63,74.66,58300.0,54.1041,54.1259,54.0824,54.1041,58300.0
2014-01-17 14:50:00,74.65,74.68,74.6,74.63,90600.0,54.0969,54.1186,54.0607,54.0824,90600.0
2014-01-17 15:00:00,74.64,74.66,74.57,74.58,194000.0,54.0896,54.1041,54.0389,54.0462,194000.0
2014-01-17 15:10:00,74.58,74.68,74.58,74.65,166800.0,54.0462,54.1186,54.0462,54.0969,166800.0
2014-01-17 15:20:00,74.65,74.66,74.59,74.65,286700.0,54.0969,54.1041,54.0534,54.0969,286700.0
2014-01-17 15:30:00,74.64,74.66,74.59,74.6,320900.0,54.0896,54.1041,54.0534,54.0607,320900.0
2014-01-17 15:40:00,74.61,74.62,74.54,74.59,630400.0,54.0679,54.0751,54.0172,54.0534,630400.0
2014-01-17 15:50:00,74.6,74.74,74.58,74.71,1238400.0,54.0607,54.1621,54.0462,54.1404,1238400.0
2014-01-21 09:30:00,75.0,75.22,74.86,75.11,840400.0,54.3505,54.51,54.2491,54.4302,840400.0
2014-01-21 09:40:00,75.11,75.25,75.06,75.2,347700.0,54.4302,54.5317,54.394,54.4955,347700.0
2014-01-21 09:50:00,75.2,75.36,75.12,75.26,314700.0,54.4955,54.6114,54.4375,54.5389,314700.0
2014-01-21 10:00:00,75.26,75.52,75.25,75.35,301000.0,54.5389,54.7274,54.5317,54.6042,301000.0
2014-01-21 10:10:00,75.35,75.36,75.15,75.19,240600.0,54.6042,54.6114,54.4592,54.4882,240600.0
2014-01-21 10:20:00,75.19,75.29,75.14,75.26,280000.0,54.4882,54.5607,54.452,54.5389,280000.0
2014-01-21 10:30:00,75.26,75.33,75.16,75.33,140900.0,54.5389,54.5897,54.4665,54.5897,140900.0
2014-01-21 10:40:00,75.32,75.45,75.27,75.35,206100.0,54.5824,54.6766,54.5462,54.6042,206100.0
2014-01-21 10:50:00,75.34,75.43,75.32,75.41,183000.0,54.5969,54.6621,54.5824,54.6476,183000.0
2014-01-21 11:00:00,75.4,75.4,75.13,75.15,191000.0,54.6404,54.6404,54.4447,54.4592,191000.0
2014-01-21 11:10:00,75.14,75.15,74.9,75.09,208600.0,54.452,54.4592,54.2781,54.4157,208600.0
2014-01-21 11:20:00,75.08,75.13,75.01,75.1,92100.0,54.4085,54.4447,54.3578,54.423,92100.0
2014-01-21 11:30:00,75.1,75.11,75.04,75.08,73300.0,54.423,54.4302,54.3795,54.4085,73300.0
2014-01-21 11:40:00,75.08,75.21,75.04,75.19,149100.0,54.4085,54.5027,54.3795,54.4882,149100.0
2014-01-21 11:50:00,75.19,75.2,75.08,75.2,133700.0,54.4882,54.4955,54.4085,54.4955,133700.0
2014-01-21 12:00:00,75.2,75.21,74.97,74.98,167300.0,54.4955,54.5027,54.3288,54.336,167300.0
2014-01-21 12:10:00,74.99,75.08,74.94,75.07,99600.0,54.3433,54.4085,54.307,54.4012,99600.0
2014-01-21 12:20:00,75.07,75.21,75.07,75.2,116400.0,54.4012,54.5027,54.4012,54.4955,116400.0
2014-01-21 12:30:00,75.21,75.24,75.2,75.24,89500.0,54.5027,54.5244,54.4955,54.5244,89500.0
2014-01-21 12:40:00,75.24,75.28,75.24,75.26,115200.0,54.5244,54.5534,54.5244,54.5389,115200.0
2014-01-21 12:50:00,75.26,75.36,75.26,75.32,93600.0,54.5389,54.6114,54.5389,54.5824,93600.0
2014-01-21 13:00:00,75.32,75.33,75.29,75.32,69000.0,54.5824,54.5897,54.5607,54.5824,69000.0
2014-01-21 13:10:00,75.31,75.37,75.31,75.34,102600.0,54.5752,54.6187,54.5752,54.5969,102600.0
2014-01-21 13:20:00,75.34,75.4,75.34,75.37,69000.0,54.5969,54.6404,54.5969,54.6187,69000.0
2014-01-21 13:30:00,75.36,75.45,75.36,75.44,136000.0,54.6114,54.6766,54.6114,54.6694,136000.0
2014-01-21 13:40:00,75.43,75.46,75.42,75.44,120800.0,54.6621,54.6839,54.6549,54.6694,120800.0
2014-01-21 13:50:00,75.44,75.46,75.43,75.43,121100.0,54.6694,54.6839,54.6621,54.6621,121100.0
2014-01-21 14:00:00,75.44,75.46,75.41,75.41,98400.0,54.6694,54.6839,54.6476,54.6476,98400.0
2014-01-21 14:10:00,75.41,75.48,75.41,75.44,127800.0,54.6476,54.6984,54.6476,54.6694,127800.0
2014-01-21 14:20:00,75.44,75.5,75.43,75.48,92500.0,54.6694,54.7129,54.6621,54.6984,92500.0
2014-01-21 14:30:00,75.47,75.57,75.47,75.57,243600.0,54.6911,54.7636,54.6911,54.7636,243600.0
2014-01-21 14:40:00,75.56,75.56,75.52,75.53,135400.0,54.7563,54.7563,54.7274,54.7346,135400.0
2014-01-21 14:50:00,75.53,75.55,75.48,75.54,140700.0,54.7346,54.7491,54.6984,54.7418,140700.0
2014-01-21 15:00:00,75.54,75.56,75.48,75.53,165300.0,54.7418,54.7563,54.6984,54.7346,165300.0
2014-01-21 15:10:00,75.52,75.56,75.48,75.53,141300.0,54.7274,54.7563,54.6984,54.7346,141300.0
2014-01-21 15:20:00,75.53,75.54,75.48,75.5,130700.0,54.7346,54.7418,54.6984,54.7129,130700.0
2014-01-21 15:30:00,75.5,75.51,75.45,75.5,167700.0,54.7129,54.7201,54.6766,54.7129,167700.0
2014-01-21 15:40:00,75.49,75.53,75.46,75.49,246900.0,54.7056,54.7346,54.6839,54.7056,246900.0
2014-01-21 15:50:00,75.49,75.49,75.4,75.46,512500.0,54.7056,54.7056,54.6404,54.6839,512500.0
2014-01-22 09:30:00,75.5,75.64,75.18,75.18,305500.0,54.7129,54.8143,54.481,54.481,305500.0
2014-01-22 09:40:00,75.18,75.31,75.12,75.17,179800.0,54.481,54.5752,54.4375,54.4737,179800.0
2014-01-22 09:50:00,75.17,75.42,75.17,75.4,207100.0,54.4737,54.6549,54.4737,54.6404,207100.0
2014-01-22 10:00:00,75.4,75.45,75.3,75.39,136700.0,54.6404,54.6766,54.5679,54.6331,136700.0
2014-01-22 10:10:00,75.39,75.62,75.38,75.59,502700.0,54.6331,54.7998,54.6259,54.7781,502700.0
2014-01-22 10:20:00,75.59,75.74,75.56,75.63,259500.0,54.7781,54.8868,54.7563,54.8071,259500.0
2014-01-22 10:30:00,75.63,75.73,75.6,75.63,117700.0,54.8071,54.8795,54.7853,54.8071,117700.0
2014-01-22 10:40:00,75.62,75.66,75.5,75.57,133400.0,54.7998,54.8288,54.7129,54.7636,133400.0
2014-01-22 10:50:00,75.57,75.68,75.54,75.65,150100.0,54.7636,54.8433,54.7418,54.8216,150100.0
2014-01-22 11:00:00,75.65,75.7,75.64,75.65,107300.0,54.8216,54.8578,54.8143,54.8216,107300.0
2014-01-22 11:10:00,75.64,75.65,75.55,75.58,81700.0,54.8143,54.8216,54.7491,54.7708,81700.0
2014-01-22 11:20:00,75.58,75.61,75.54,75.59,176400.0,54.7708,54.7926,54.7418,54.7781,176400.0
2014-01-22 11:30:00,75.59,75.66,75.58,75.66,108000.0,54.7781,54.8288,54.7708,54.8288,108000.0
2014-01-22 11:40:00,75.66,75.72,75.62,75.65,121000.0,54.8288,54.8723,54.7998,54.8216,121000.0
2014-01-22 11:50:00,75.65,75.66,75.62,75.64,80700.0,54.8216,54.8288,54.7998,54.8143,80700.0
2014-01-22 12:00:00,75.63,75.64,75.57,75.59,60100.0,54.8071,54.8143,54.7636,54.7781,60100.0
2014-01-22 12:10:00,75.6,75.76,75.59,75.72,102300.0,54.7853,54.9013,54.7781,54.8723,102300.0
2014-01-22 12:20:00,75.72,75.79,75.72,75.79,86800.0,54.8723,54.923,54.8723,54.923,86800.0
2014-01-22 12:30:00,75.79,75.8,75.75,75.75,96100.0,54.923,54.9303,54.894,54.894,96100.0
2014-01-22 12:40:00,75.76,75.76,75.67,75.73,75900.0,54.9013,54.9013,54.8361,54.8795,75900.0
2014-01-22 12:50:00,75.72,75.74,75.64,75.74,107200.0,54.8723,54.8868,54.8143,54.8868,107200.0
2014-01-22 13:00:00,75.74,75.74,75.65,75.7,74100.0,54.8868,54.8868,54.8216,54.8578,74100.0
2014-01-22 13:10:00,75.71,75.75,75.68,75.68,62300.0,54.865,54.894,54.8433,54.8433,62300.0
2014-01-22 13:20:00,75.69,75.75,75.66,75.75,235900.0,54.8505,54.894,54.8288,54.894,235900.0
2014-01-22 13:30:00,75.74,75.78,75.71,75.78,182500.0,54.8868,54.9158,54.865,54.9158,182500.0
2014-01-22 13:40:00,75.78,75.8,75.72,75.73,93600.0,54.9158,54.9303,54.8723,54.8795,93600.0
2014-01-22 13:50:00,75.72,75.73,75.64,75.67,85400.0,54.8723,54.8795,54.8143,54.8361,85400.0
2014-01-22 14:00:00,75.68,75.79,75.67,75.75,197100.0,54.8433,54.923,54.8361,54.894,197100.0
2014-01-22 14:10:00,75.75,75.83,75.7,75.83,121400.0,54.894,54.952,54.8578,54.952,121400.0
2014-01-22 14:20:00,75.83,75.84,75.77,75.77,72300.0,54.952,54.9592,54.9085,54.9085,72300.0
2014-01-22 14:30:00,75.78,75.81,75.71,75.81,69600.0,54.9158,54.9375,54.865,54.9375,69600.0
2014-01-22 14:40:00,75.81,75.81,75.69,75.72,99300.0,54.9375,54.9375,54.8505,54.8723,99300.0
2014-01-22 14:50:00,75.71,75.73,75.65,75.68,85600.0,54.865,54.8795,54.8216,54.8433,85600.0
2014-01-22 15:00:00,75.69,75.79,75.68,75.74,105900.0,54.8505,54.923,54.8433,54.8868,105900.0
2014-01-22 15:10:00,75.75,75.8,75.71,75.77,116700.0,54.894,54.9303,54.865,54.9085,116700.0
2014-01-22 15:20:00,75.78,75.81,75.74,75.76,156300.0,54.9158,54.9375,54.8868,54.9013,156300.0
2014-01-22 15:30:00,75.76,75.8,75.72,75.75,137300.0,54.9013,54.9303,54.8723,54.894,137300.0
2014-01-22 15:40:00,75.76,75.86,75.73,75.81,292100.0,54.9013,54.9737,54.8795,54.9375,292100.0
2014-01-22 15:50:00,75.81,75.85,75.76,75.78,621200.0,54.9375,54.9665,54.9013,54.9158,621200.0
2014-01-23 09:30:00,75.49,75.73,75.4,75.47,529700.0,54.7056,54.8795,54.6404,54.6911,529700.0
2014-01-23 09:40:00,75.46,75.66,75.42,75.55,230600.0,54.6839,54.8288,54.6549,54.7491,230600.0
2014-01-23 09:50:00,75.56,75.66,75.44,75.64,218400.0,54.7563,54.8288,54.6694,54.8143,218400.0
2014-01-23 10:00:00,75.64,75.75,75.55,75.61,224700.0,54.8143,54.894,54.7491,54.7926,224700.0
2014-01-23 10:10:00,75.61,75.62,75.49,75.52,203600.0,54.7926,54.7998,54.7056,54.7274,203600.0
2014-01-23 10:20:00,75.52,75.55,75.4,75.42,163700.0,54.7274,54.7491,54.6404,54.6549,163700.0
2014-01-23 10:30:00,75.42,75.57,75.29,75.39,251000.0,54.6549,54.7636,54.5607,54.6331,251000.0
2014-01-23 10:40:00,75.4,75.45,75.33,75.45,106400.0,54.6404,54.6766,54.5897,54.6766,106400.0
2014-01-23 10:50:00,75.45,75.51,75.37,75.5,150900.0,54.6766,54.7201,54.6187,54.7129,150900.0
2014-01-23 11:00:00,75.51,75.51,75.38,75.44,111400.0,54.7201,54.7201,54.6259,54.6694,111400.0
2014-01-23 11:10:00,75.44,75.55,75.42,75.54,105400.0,54.6694,54.7491,54.6549,54.7418,105400.0
2014-01-23 11:20:00,75.53,75.6,75.53,75.55,113500.0,54.7346,54.7853,54.7346,54.7491,113500.0
2014-01-23 11:30:00,75.56,75.59,75.53,75.56,109500.0,54.7563,54.7781,54.7346,54.7563,109500.0
2014-01-23 11:40:00,75.55,75.66,75.55,75.65,135500.0,54.7491,54.8288,54.7491,54.8216,135500.0
2014-01-23 11:50:00,75.65,75.87,75.64,75.84,169000.0,54.8216,54.981,54.8143,54.9592,169000.0
2014-01-23 12:00:00,75.84,75.85,75.75,75.75,128300.0,54.9592,54.9665,54.894,54.894,128300.0
2014-01-23 12:10:00,75.75,75.78,75.68,75.69,105700.0,54.894,54.9158,54.8433,54.8505,105700.0
2014-01-23 12:20:00,75.68,75.74,75.62,75.7,105400.0,54.8433,54.8868,54.7998,54.8578,105400.0
2014-01-23 12:30:00,75.7,75.7,75.63,75.67,89400.0,54.8578,54.8578,54.8071,54.8361,89400.0
2014-01-23 12:40:00,75.67,75.76,75.67,75.71,81300.0,54.8361,54.9013,54.8361,54.865,81300.0
2014-01-23 12:50:00,75.72,75.72,75.59,75.67,99900.0,54.8723,54.8723,54.7781,54.8361,99900.0
2014-01-23 13:00:00,75.66,75.67,75.57,75.65,121300.0,54.8288,54.8361,54.7636,54.8216,121300.0
2014-01-23 13:10:00,75.64,75.65,75.43,75.45,117300.0,54.8143,54.8216,54.6621,54.6766,117300.0
2014-01-23 13:20:00,75.47,75.5,75.41,75.47,112900.0,54.6911,54.7129,54.6476,54.6911,112900.0
2014-01-23 13:30:00,75.46,75.46,75.29,75.31,143300.0,54.6839,54.6839,54.5607,54.5752,143300.0
2014-01-23 13:40:00,75.31,75.36,75.16,75.17,265900.0,54.5752,54.6114,54.4665,54.4737,265900.0
2014-01-23 13:50:00,75.17,75.26,75.16,75.18,125000.0,54.4737,54.5389,54.4665,54.481,125000.0
2014-01-23 14:00:00,75.18,75.28,75.18,75.23,132100.0,54.481,54.5534,54.481,54.5172,132100.0
2014-01-23 14:10:00,75.23,75.29,75.19,75.25,85200.0,54.5172,54.5607,54.4882,54.5317,85200.0
2014-01-23 14:20:00,75.25,75.33,75.25,75.29,153000.0,54.5317,54.5897,54.5317,54.5607,153000.0
2014-01-23 14:30:00,75.29,75.41,75.28,75.4,120500.0,54.5607,54.6476,54.5534,54.6404,120500.0
2014-01-23 14:40:00,75.4,75.45,75.36,75.42,118500.0,54.6404,54.6766,54.6114,54.6549,118500.0
2014-01-23 14:50:00,75.43,75.51,75.38,75.47,111400.0,54.6621,54.7201,54.6259,54.6911,111400.0
2014-01-23 15:00:00,75.46,75.56,75.41,75.5,165200.0,54.6839,54.7563,54.6476,54.7129,165200.0
2014-01-23 15:10:00,75.5,75.53,75.46,75.5,147300.0,54.7129,54.7346,54.6839,54.7129,147300.0
2014-01-23 15:20:00,75.5,75.57,75.5,75.56,157800.0,54.7129,54.7636,54.7129,54.7563,157800.0
2014-01-23 15:30:00,75.56,75.72,75.54,75.68,245500.0,54.7563,54.8723,54.7418,54.8433,245500.0
2014-01-23 15:40:00,75.67,75.72,75.62,75.69,238400.0,54.8361,54.8723,54.7998,54.8505,238400.0
2014-01-23 15:50:00,75.68,75.9,75.68,75.87,665500.0,54.8433,55.0027,54.8433,54.981,665500.0
2014-01-24 09:30:00,75.29,75.44,74.91,75.17,860800.0,54.5607,54.6694,54.2853,54.4737,860800.0
2014-01-24 09:40:00,75.17,75.29,74.86,75.03,506700.0,54.4737,54.5607,54.2491,54.3723,506700.0
2014-01-24 09:50:00,75.03,75.08,74.99,75.0,378600.0,54.3723,54.4085,54.3433,54.3505,378600.0
2014-01-24 10:00:00,75.0,75.05,74.85,74.86,328800.0,54.3505,54.3868,54.2418,54.2491,328800.0
2014-01-24 10:10:00,74.85,74.87,74.56,74.71,379200.0,54.2418,54.2563,54.0317,54.1404,379200.0
2014-01-24 10:20:00,74.7,74.94,74.64,74.91,240500.0,54.1331,54.307,54.0896,54.2853,240500.0
2014-01-24 10:30:00,74.91,74.93,74.68,74.69,273200.0,54.2853,54.2998,54.1186,54.1259,273200.0
2014-01-24 10:40:00,74.69,74.7,74.5,74.66,268400.0,54.1259,54.1331,53.9882,54.1041,268400.0
2014-01-24 10:50:00,74.66,74.71,74.61,74.69,126300.0,54.1041,54.1404,54.0679,54.1259,126300.0
2014-01-24 11:00:00,74.7,74.75,74.53,74.53,134800.0,54.1331,54.1694,54.0099,54.0099,134800.0
2014-01-24 11:10:00,74.52,74.55,74.32,74.34,466600.0,54.0027,54.0244,53.8577,53.8722,466600.0
2014-01-24 11:20:00,74.34,74.34,74.11,74.12,238900.0,53.8722,53.8722,53.7056,53.7128,238900.0
2014-01-24 11:30:00,74.12,74.17,74.08,74.17,220600.0,53.7128,53.749,53.6838,53.749,220600.0
2014-01-24 11:40:00,74.18,74.42,74.18,74.41,178600.0,53.7563,53.9302,53.7563,53.923,178600.0
2014-01-24 11:50:00,74.43,74.5,74.38,74.45,189600.0,53.9375,53.9882,53.9012,53.952,189600.0
2014-01-24 12:00:00,74.44,74.48,74.19,74.2,216700.0,53.9447,53.9737,53.7635,53.7708,216700.0
2014-01-24 12:10:00,74.2,74.4,74.14,74.3,140800.0,53.7708,53.9157,53.7273,53.8433,140800.0
2014-01-24 12:20:00,74.31,74.34,74.19,74.23,87000.0,53.8505,53.8722,53.7635,53.7925,87000.0
2014-01-24 12:30:00,74.22,74.31,74.2,74.25,100700.0,53.7853,53.8505,53.7708,53.807,100700.0
2014-01-24 12:40:00,74.25,74.25,74.13,74.2,93200.0,53.807,53.807,53.7201,53.7708,93200.0
2014-01-24 12:50:00,74.19,74.32,74.16,74.31,70700.0,53.7635,53.8577,53.7418,53.8505,70700.0
2014-01-24 13:00:00,74.32,74.46,74.3,74.4,149900.0,53.8577,53.9592,53.8433,53.9157,149900.0
2014-01-24 13:10:00,74.41,74.46,74.34,74.43,103400.0,53.923,53.9592,53.8722,53.9375,103400.0
2014-01-24 13:20:00,74.43,74.46,74.33,74.33,130200.0,53.9375,53.9592,53.865,53.865,130200.0
2014-01-24 13:30:00,74.34,74.51,74.32,74.49,141000.0,53.8722,53.9954,53.8577,53.9809,141000.0
2014-01-24 13:40:00,74.49,74.58,74.47,74.56,157400.0,53.9809,54.0462,53.9664,54.0317,157400.0
2014-01-24 13:50:00,74.57,74.7,74.57,74.61,177100.0,54.0389,54.1331,54.0389,54.0679,177100.0
2014-01-24 14:00:00,74.61,74.62,74.34,74.34,288900.0,54.0679,54.0751,53.8722,53.8722,288900.0
2014-01-24 14:10:00,74.34,74.36,74.22,74.26,136300.0,53.8722,53.8867,53.7853,53.8143,136300.0
2014-01-24 14:20:00,74.26,74.31,74.17,74.27,145300.0,53.8143,53.8505,53.749,53.8215,145300.0
2014-01-24 14:30:00,74.25,74.33,74.24,74.33,120300.0,53.807,53.865,53.7998,53.865,120300.0
2014-01-24 14:40:00,74.33,74.44,74.28,74.38,147100.0,53.865,53.9447,53.8288,53.9012,147100.0
2014-01-24 14:50:00,74.38,74.44,74.36,74.4,125600.0,53.9012,53.9447,53.8867,53.9157,125600.0
2014-01-24 15:00:00,74.41,74.44,74.3,74.44,160500.0,53.923,53.9447,53.8433,53.9447,160500.0
2014-01-24 15:10:00,74.44,74.44,74.26,74.29,195200.0,53.9447,53.9447,53.8143,53.836,195200.0
2014-01-24 15:20:00,74.3,74.31,74.23,74.31,253700.0,53.8433,53.8505,53.7925,53.8505,253700.0
2014-01-24 15:30:00,74.3,74.37,74.29,74.34,240400.0,53.8433,53.894,53.836,53.8722,240400.0
2014-01-24 15:40:00,74.34,74.37,74.2,74.25,363900.0,53.8722,53.894,53.7708,53.807,363900.0
2014-01-24 15:50:00,74.24,74.4,74.06,74.09,1252900.0,53.7998,53.9157,53.6693,53.6911,1252900.0
2014-01-27 09:30:00,74.01,74.36,73.91,73.93,720700.0,53.6331,53.8867,53.5606,53.5751,720700.0
2014-01-27 09:40:00,73.92,73.93,73.55,73.57,448500.0,53.5679,53.5751,53.2997,53.3142,448500.0
2014-01-27 09:50:00,73.58,73.84,73.51,73.76,290800.0,53.3215,53.5099,53.2708,53.4519,290800.0
2014-01-27 10:00:00,73.76,73.77,73.47,73.53,385000.0,53.4519,53.4592,53.2418,53.2853,385000.0
2014-01-27 10:10:00,73.53,73.53,73.0,73.0,619400.0,53.2853,53.2853,52.9012,52.9012,619400.0
2014-01-27 10:20:00,73.0,73.09,72.74,72.87,625100.0,52.9012,52.9664,52.7128,52.807,625100.0
2014-01-27 10:30:00,72.88,73.24,72.88,73.06,435100.0,52.8142,53.0751,52.8142,52.9447,435100.0
2014-01-27 10:40:00,73.05,73.49,73.01,73.48,300500.0,52.9374,53.2563,52.9084,53.249,300500.0
2014-01-27 10:50:00,73.49,73.54,73.37,73.41,188000.0,53.2563,53.2925,53.1693,53.1983,188000.0
2014-01-27 11:00:00,73.41,73.59,73.38,73.5,208000.0,53.1983,53.3287,53.1766,53.2635,208000.0
2014-01-27 11:10:00,73.51,73.59,73.32,73.5,186900.0,53.2708,53.3287,53.1331,53.2635,186900.0
2014-01-27 11:20:00,73.51,73.56,73.16,73.22,228400.0,53.2708,53.307,53.0171,53.0606,228400.0
2014-01-27 11:30:00,73.23,73.38,73.14,73.33,188400.0,53.0678,53.1766,53.0026,53.1403,188400.0
2014-01-27 11:40:00,73.34,73.51,73.31,73.37,120100.0,53.1476,53.2708,53.1258,53.1693,120100.0
2014-01-27 11:50:00,73.38,73.4,73.18,73.22,116700.0,53.1766,53.191,53.0316,53.0606,116700.0
2014-01-27 12:00:00,73.23,73.25,73.06,73.17,249200.0,53.0678,53.0823,52.9447,53.0244,249200.0
2014-01-27 12:10:00,73.17,73.2,73.05,73.05,184800.0,53.0244,53.0461,52.9374,52.9374,184800.0
2014-01-27 12:20:00,73.06,73.06,72.86,73.0,331700.0,52.9447,52.9447,52.7997,52.9012,331700.0
2014-01-27 12:30:00,72.99,73.12,72.86,73.1,228700.0,52.8939,52.9881,52.7997,52.9736,228700.0
2014-01-27 12:40:00,73.1,73.24,73.05,73.2,154800.0,52.9736,53.0751,52.9374,53.0461,154800.0
2014-01-27 12:50:00,73.19,73.21,73.07,73.12,117700.0,53.0389,53.0534,52.9519,52.9881,117700.0
2014-01-27 13:00:00,73.12,73.19,73.08,73.1,238100.0,52.9881,53.0389,52.9591,52.9736,238100.0
2014-01-27 13:10:00,73.11,73.28,73.08,73.2,127900.0,52.9809,53.1041,52.9591,53.0461,127900.0
2014-01-27 13:20:00,73.2,73.21,73.11,73.18,150200.0,53.0461,53.0534,52.9809,53.0316,150200.0
2014-01-27 13:30:00,73.19,73.28,73.13,73.27,133100.0,53.0389,53.1041,52.9954,53.0968,133100.0
2014-01-27 13:40:00,73.26,73.43,73.23,73.4,251400.0,53.0896,53.2128,53.0678,53.191,251400.0
2014-01-27 13:50:00,73.4,73.4,73.27,73.27,90500.0,53.191,53.191,53.0968,53.0968,90500.0
2014-01-27 14:00:00,73.28,73.48,73.28,73.38,173800.0,53.1041,53.249,53.1041,53.1766,173800.0
2014-01-27 14:10:00,73.38,73.52,73.37,73.4,106100.0,53.1766,53.278,53.1693,53.191,106100.0
2014-01-27 14:20:00,73.41,73.45,73.34,73.38,198100.0,53.1983,53.2273,53.1476,53.1766,198100.0
2014-01-27 14:30:00,73.4,73.68,73.4,73.6,305300.0,53.191,53.394,53.191,53.336,305300.0
2014-01-27 14:40:00,73.61,73.66,73.53,73.58,128000.0,53.3432,53.3795,53.2853,53.3215,128000.0
2014-01-27 14:50:00,73.59,73.72,73.57,73.69,159900.0,53.3287,53.4229,53.3142,53.4012,159900.0
2014-01-27 15:00:00,73.7,73.7,73.55,73.59,158700.0,53.4084,53.4084,53.2997,53.3287,158700.0
2014-01-27 15:10:00,73.59,73.68,73.54,73.59,120100.0,53.3287,53.394,53.2925,53.3287,120100.0
2014-01-27 15:20:00,73.59,73.59,73.41,73.48,129800.0,53.3287,53.3287,53.1983,53.249,129800.0
2014-01-27 15:30:00,73.48,73.54,73.42,73.53,214700.0,53.249,53.2925,53.2055,53.2853,214700.0
2014-01-27 15:40:00,73.52,73.55,73.37,73.38,245000.0,53.278,53.2997,53.1693,53.1766,245000.0
2014-01-27 15:50:00,73.39,73.42,73.18,73.2,633700.0,53.1838,53.2055,53.0316,53.0461,633700.0
2014-01-28 09:30:00,72.0,72.85,71.75,72.78,1795100.0,52.1765,52.7925,51.9953,52.7417,1795100.0
2014-01-28 09:40:00,72.78,73.14,72.75,72.88,716000.0,52.7417,53.0026,52.72,52.8142,716000.0
2014-01-28 09:50:00,72.88,72.91,72.29,72.33,642700.0,52.8142,52.836,52.3867,52.4156,642700.0
2014-01-28 10:00:00,72.34,72.6,72.11,72.12,811400.0,52.4229,52.6113,52.2562,52.2635,811400.0
2014-01-28 10:10:00,72.12,72.42,72.08,72.37,691900.0,52.2635,52.4809,52.2345,52.4446,691900.0
2014-01-28 10:20:00,72.37,72.57,72.31,72.44,396200.0,52.4446,52.5896,52.4011,52.4954,396200.0
2014-01-28 10:30:00,72.44,72.45,72.26,72.27,584900.0,52.4954,52.5026,52.3649,52.3722,584900.0
2014-01-28 10:40:00,72.27,72.45,72.19,72.4,422400.0,52.3722,52.5026,52.3142,52.4664,422400.0
2014-01-28 10:50:00,72.4,72.41,72.29,72.29,296900.0,52.4664,52.4736,52.3867,52.3867,296900.0
2014-01-28 11:00:00,72.3,72.36,72.18,72.19,388300.0,52.3939,52.4374,52.3069,52.3142,388300.0
2014-01-28 11:10:00,72.19,72.34,72.19,72.25,162600.0,52.3142,52.4229,52.3142,52.3577,162600.0
2014-01-28 11:20:00,72.25,72.35,72.2,72.25,216200.0,52.3577,52.4301,52.3214,52.3577,216200.0
2014-01-28 11:30:00,72.25,72.34,72.16,72.21,219400.0,52.3577,52.4229,52.2924,52.3287,219400.0
2014-01-28 11:40:00,72.2,72.3,72.14,72.15,262200.0,52.3214,52.3939,52.278,52.2852,262200.0
2014-01-28 11:50:00,72.15,72.2,72.06,72.09,440600.0,52.2852,52.3214,52.22,52.2417,440600.0
2014-01-28 12:00:00,72.1,72.11,71.95,72.0,335800.0,52.249,52.2562,52.1403,52.1765,335800.0
2014-01-28 12:10:00,72.0,72.02,71.78,71.84,236000.0,52.1765,52.191,52.0171,52.0606,236000.0
2014-01-28 12:20:00,71.85,71.88,71.75,71.88,498700.0,52.0678,52.0895,51.9953,52.0895,498700.0
2014-01-28 12:30:00,71.88,71.97,71.87,71.88,225800.0,52.0895,52.1548,52.0823,52.0895,225800.0
2014-01-28 12:40:00,71.89,72.04,71.89,71.97,138900.0,52.0968,52.2055,52.0968,52.1548,138900.0
2014-01-28 12:50:00,71.97,71.99,71.87,71.94,143400.0,52.1548,52.1693,52.0823,52.133,143400.0
2014-01-28 13:00:00,71.94,72.05,71.92,71.93,167600.0,52.133,52.2127,52.1185,52.1258,167600.0
2014-01-28 13:10:00,71.94,72.23,71.9,72.21,170600.0,52.133,52.3432,52.104,52.3287,170600.0
2014-01-28 13:20:00,72.21,72.22,72.03,72.03,168600.0,52.3287,52.3359,52.1982,52.1982,168600.0
2014-01-28 13:30:00,72.04,72.1,72.02,72.05,155400.0,52.2055,52.249,52.191,52.2127,155400.0
2014-01-28 13:40:00,72.04,72.13,72.02,72.03,305900.0,52.2055,52.2707,52.191,52.1982,305900.0
2014-01-28 13:50:00,72.04,72.12,72.02,72.11,387000.0,52.2055,52.2635,52.191,52.2562,387000.0
2014-01-28 14:00:00,72.1,72.12,72.07,72.09,228700.0,52.249,52.2635,52.2272,52.2417,228700.0
2014-01-28 14:10:00,72.08,72.08,72.02,72.02,160400.0,52.2345,52.2345,52.191,52.191,160400.0
2014-01-28 14:20:00,72.03,72.03,71.97,71.97,285700.0,52.1982,52.1982,52.1548,52.1548,285700.0
2014-01-28 14:30:00,71.98,72.01,71.87,71.98,380000.0,52.162,52.1837,52.0823,52.162,380000.0
2014-01-28 14:40:00,71.97,72.09,71.97,72.06,425800.0,52.1548,52.2417,52.1548,52.22,425800.0
2014-01-28 14:50:00,72.06,72.18,72.06,72.18,242300.0,52.22,52.3069,52.22,52.3069,242300.0
2014-01-28 15:00:00,72.18,72.19,72.01,72.01,297900.0,52.3069,52.3142,52.1837,52.1837,297900.0
2014-01-28 15:10:00,72.02,72.08,72.01,72.06,227000.0,52.191,52.2345,52.1837,52.22,227000.0
2014-01-28 15:20:00,72.06,72.06,71.96,72.02,256900.0,52.22,52.22,52.1475,52.191,256900.0
2014-01-28 15:30:00,72.03,72.03,71.93,71.94,392000.0,52.1982,52.1982,52.1258,52.133,392000.0
2014-01-28 15:40:00,71.93,72.0,71.88,71.98,565100.0,52.1258,52.1765,52.0895,52.162,565100.0
2014-01-28 15:50:00,71.99,72.06,71.93,71.99,1019600.0,52.1693,52.22,52.1258,52.1693,1019600.0
2014-01-29 09:30:00,71.4,71.97,71.29,71.61,735200.0,51.7417,52.1548,51.662,51.8939,735200.0
2014-01-29 09:40:00,71.61,71.88,71.55,71.8,339400.0,51.8939,52.0895,51.8504,52.0316,339400.0
2014-01-29 09:50:00,71.81,71.81,71.61,71.73,255400.0,52.0388,52.0388,51.8939,51.9808,255400.0
2014-01-29 10:00:00,71.74,71.85,71.72,71.83,317100.0,51.9881,52.0678,51.9736,52.0533,317100.0
2014-01-29 10:10:00,71.83,71.98,71.8,71.83,312700.0,52.0533,52.162,52.0316,52.0533,312700.0
2014-01-29 10:20:00,71.83,71.9,71.77,71.84,240100.0,52.0533,52.104,52.0098,52.0606,240100.0
2014-01-29 10:30:00,71.84,71.84,71.73,71.83,451700.0,52.0606,52.0606,51.9808,52.0533,451700.0
2014-01-29 10:40:00,71.83,71.86,71.66,71.8,207500.0,52.0533,52.075,51.9301,52.0316,207500.0
2014-01-29 10:50:00,71.79,71.81,71.73,71.77,180000.0,52.0243,52.0388,51.9808,52.0098,180000.0
2014-01-29 11:00:00,71.78,71.81,71.73,71.78,296100.0,52.0171,52.0388,51.9808,52.0171,296100.0
2014-01-29 11:10:00,71.79,71.85,71.72,71.74,276600.0,52.0243,52.0678,51.9736,51.9881,276600.0
2014-01-29 11:20:00,71.74,71.92,71.73,71.87,392800.0,51.9881,52.1185,51.9808,52.0823,392800.0
2014-01-29 11:30:00,71.88,72.01,71.83,72.01,294900.0,52.0895,52.1837,52.0533,52.1837,294900.0
2014-01-29 11:40:00,72.01,72.01,71.84,71.95,225700.0,52.1837,52.1837,52.0606,52.1403,225700.0
2014-01-29 11:50:00,71.94,72.0,71.91,72.0,305100.0,52.133,52.1765,52.1113,52.1765,305100.0
2014-01-29 12:00:00,72.0,72.08,71.83,71.84,194200.0,52.1765,52.2345,52.0533,52.0606,194200.0
2014-01-29 12:10:00,71.83,71.89,71.66,71.73,167100.0,52.0533,52.0968,51.9301,51.9808,167100.0
2014-01-29 12:20:00,71.73,71.87,71.69,71.71,163800.0,51.9808,52.0823,51.9519,51.9663,163800.0
2014-01-29 12:30:00,71.71,71.74,71.5,71.56,234700.0,51.9663,51.9881,51.8142,51.8576,234700.0
2014-01-29 12:40:00,71.57,71.69,71.55,71.65,167000.0,51.8649,51.9519,51.8504,51.9229,167000.0
2014-01-29 12:50:00,71.65,71.65,71.4,71.4,427200.0,51.9229,51.9229,51.7417,51.7417,427200.0
2014-01-29 13:00:00,71.4,71.5,71.37,71.48,238800.0,51.7417,51.8142,51.72,51.7997,238800.0
2014-01-29 13:10:00,71.48,71.56,71.48,71.55,343600.0,51.7997,51.8576,51.7997,51.8504,343600.0
2014-01-29 13:20:00,71.54,71.58,71.53,71.56,212100.0,51.8432,51.8721,51.8359,51.8576,212100.0
2014-01-29 13:30:00,71.55,71.66,71.55,71.61,183900.0,51.8504,51.9301,51.8504,51.8939,183900.0
2014-01-29 13:40:00,71.6,71.61,71.52,71.54,136200.0,51.8866,51.8939,51.8287,51.8432,136200.0
2014-01-29 13:50:00,71.55,71.58,71.48,71.54,189700.0,51.8504,51.8721,51.7997,51.8432,189700.0
2014-01-29 14:00:00,71.54,71.62,71.15,71.46,584200.0,51.8432,51.9011,51.5605,51.7852,584200.0
2014-01-29 14:10:00,71.47,71.54,71.21,71.29,344500.0,51.7924,51.8432,51.604,51.662,344500.0
2014-01-29 14:20:00,71.29,71.53,71.16,71.48,310400.0,51.662,51.8359,51.5678,51.7997,310400.0
2014-01-29 14:30:00,71.49,71.52,71.37,71.51,269700.0,51.8069,51.8287,51.72,51.8214,269700.0
2014-01-29 14:40:00,71.52,71.55,71.26,71.32,289900.0,51.8287,51.8504,51.6402,51.6837,289900.0
2014-01-29 14:50:00,71.33,71.45,71.27,71.3,246100.0,51.691,51.7779,51.6475,51.6692,246100.0
2014-01-29 15:00:00,71.3,71.67,71.28,71.54,568900.0,51.6692,51.9374,51.6547,51.8432,568900.0
2014-01-29 15:10:00,71.53,71.55,71.26,71.3,441100.0,51.8359,51.8504,51.6402,51.6692,441100.0
2014-01-29 15:20:00,71.31,71.37,71.2,71.32,564700.0,51.6765,51.72,51.5968,51.6837,564700.0
2014-01-29 15:30:00,71.31,71.38,71.16,71.2,516200.0,51.6765,51.7272,51.5678,51.5968,516200.0
2014-01-29 15:40:00,71.19,71.28,71.16,71.2,727900.0,51.5895,51.6547,51.5678,51.5968,727900.0
2014-01-29 15:50:00,71.2,71.2,70.98,71.11,1256800.0,51.5968,51.5968,51.4373,51.5315,1256800.0
2014-01-30 09:30:00,72.63,73.2,71.97,72.9,2112500.0,52.633,53.0461,52.1548,52.8287,2112500.0
2014-01-30 09:40:00,72.88,73.33,72.52,72.78,1686200.0,52.8142,53.1403,52.5533,52.7417,1686200.0
2014-01-30 09:50:00,72.78,73.05,72.27,72.47,905500.0,52.7417,52.9374,52.3722,52.5171,905500.0
2014-01-30 10:00:00,72.46,72.69,72.25,72.6,752600.0,52.5099,52.6765,52.3577,52.6113,752600.0
2014-01-30 10:10:00,72.61,72.77,72.5,72.76,362200.0,52.6186,52.7345,52.5388,52.7273,362200.0
2014-01-30 10:20:00,72.76,72.95,72.46,72.76,392500.0,52.7273,52.8649,52.5099,52.7273,392500.0
2014-01-30 10:30:00,72.76,73.0,72.7,72.95,374800.0,52.7273,52.9012,52.6838,52.8649,374800.0
2014-01-30 10:40:00,72.96,72.99,72.58,72.65,238600.0,52.8722,52.8939,52.5968,52.6475,238600.0
2014-01-30 10:50:00,72.64,72.76,72.58,72.67,214000.0,52.6403,52.7273,52.5968,52.662,214000.0
2014-01-30 11:00:00,72.68,72.7,72.56,72.62,237700.0,52.6693,52.6838,52.5823,52.6258,237700.0
2014-01-30 11:10:00,72.62,72.68,72.37,72.38,422500.0,52.6258,52.6693,52.4446,52.4519,422500.0
2014-01-30 11:20:00,72.4,72.58,72.38,72.44,315900.0,52.4664,52.5968,52.4519,52.4954,315900.0
2014-01-30 11:30:00,72.44,72.68,72.44,72.57,195800.0,52.4954,52.6693,52.4954,52.5896,195800.0
2014-01-30 11:40:00,72.57,72.82,72.56,72.79,216000.0,52.5896,52.7707,52.5823,52.749,216000.0
2014-01-30 11:50:00,72.79,73.0,72.74,72.99,253500.0,52.749,52.9012,52.7128,52.8939,253500.0
2014-01-30 12:00:00,73.0,73.0,72.9,72.97,157800.0,52.9012,52.9012,52.8287,52.8794,157800.0
2014-01-30 12:10:00,72.98,73.0,72.82,72.84,151200.0,52.8867,52.9012,52.7707,52.7852,151200.0
2014-01-30 12:20:00,72.84,73.15,72.84,73.13,465900.0,52.7852,53.0099,52.7852,52.9954,465900.0
2014-01-30 12:30:00,73.13,73.25,73.13,73.2,221100.0,52.9954,53.0823,52.9954,53.0461,221100.0
2014-01-30 12:40:00,73.2,73.35,73.17,73.26,208600.0,53.0461,53.1548,53.0244,53.0896,208600.0
2014-01-30 12:50:00,73.25,73.31,73.14,73.14,168700.0,53.0823,53.1258,53.0026,53.0026,168700.0
2014-01-30 13:00:00,73.15,73.15,73.01,73.09,157000.0,53.0099,53.0099,52.9084,52.9664,157000.0
2014-01-30 13:10:00,73.09,73.13,73.02,73.12,158700.0,52.9664,52.9954,52.9157,52.9881,158700.0
2014-01-30 13:20:00,73.12,73.19,73.08,73.19,113400.0,52.9881,53.0389,52.9591,53.0389,113400.0
2014-01-30 13:30:00,73.19,73.19,72.96,73.0,176400.0,53.0389,53.0389,52.8722,52.9012,176400.0
2014-01-30 13:40:00,73.0,73.09,72.85,73.06,183700.0,52.9012,52.9664,52.7925,52.9447,183700.0
2014-01-30 13:50:00,73.07,73.35,73.03,73.05,220500.0,52.9519,53.1548,52.9229,52.9374,220500.0
2014-01-30 14:00:00,73.04,73.29,73.03,73.16,378600.0,52.9302,53.1113,52.9229,53.0171,378600.0
2014-01-30 14:10:00,73.17,73.34,73.14,73.3,255500.0,53.0244,53.1476,53.0026,53.1186,255500.0
2014-01-30 14:20:00,73.31,73.34,73.17,73.2,209900.0,53.1258,53.1476,53.0244,53.0461,209900.0
2014-01-30 14:30:00,73.21,73.3,73.2,73.28,167700.0,53.0534,53.1186,53.0461,53.1041,167700.0
2014-01-30 14:40:00,73.28,73.4,73.27,73.29,221400.0,53.1041,53.191,53.0968,53.1113,221400.0
2014-01-30 14:50:00,73.28,73.36,73.27,73.28,277900.0,53.1041,53.1621,53.0968,53.1041,277900.0
2014-01-30 15:00:00,73.27,73.32,73.11,73.13,301200.0,53.0968,53.1331,52.9809,52.9954,301200.0
2014-01-30 15:10:00,73.12,73.31,73.11,73.3,255700.0,52.9881,53.1258,52.9809,53.1186,255700.0
2014-01-30 15:20:00,73.3,73.31,73.18,73.26,262300.0,53.1186,53.1258,53.0316,53.0896,262300.0
2014-01-30 15:30:00,73.26,73.32,73.21,73.27,343700.0,53.0896,53.1331,53.0534,53.0968,343700.0
2014-01-30 15:40:00,73.26,73.35,73.26,73.3,486200.0,53.0896,53.1548,53.0896,53.1186,486200.0
2014-01-30 15:50:00,73.29,73.34,73.14,73.3,1412900.0,53.1113,53.1476,53.0026,53.1186,1412900.0
2014-01-31 09:30:00,72.65,73.12,72.62,73.05,640200.0,52.6475,52.9881,52.6258,52.9374,640200.0
2014-01-31 09:40:00,73.02,73.23,72.95,73.2,402700.0,52.9157,53.0678,52.8649,53.0461,402700.0
2014-01-31 09:50:00,73.2,73.23,72.97,73.01,367300.0,53.0461,53.0678,52.8794,52.9084,367300.0
2014-01-31 10:00:00,73.01,73.26,73.0,73.25,324700.0,52.9084,53.0896,52.9012,53.0823,324700.0
2014-01-31 10:10:00,73.25,73.44,73.21,73.38,367400.0,53.0823,53.22,53.0534,53.1766,367400.0
2014-01-31 10:20:00,73.37,73.4,73.12,73.12,261300.0,53.1693,53.191,52.9881,52.9881,261300.0
2014-01-31 10:30:00,73.12,73.26,73.1,73.24,221000.0,52.9881,53.0896,52.9736,53.0751,221000.0
2014-01-31 10:40:00,73.25,73.5,73.24,73.49,263100.0,53.0823,53.2635,53.0751,53.2563,263100.0
2014-01-31 10:50:00,73.49,73.67,73.46,73.47,300900.0,53.2563,53.3867,53.2345,53.2418,300900.0
2014-01-31 11:00:00,73.46,73.75,73.43,73.63,361700.0,53.2345,53.4447,53.2128,53.3577,361700.0
2014-01-31 11:10:00,73.63,73.64,73.43,73.44,152200.0,53.3577,53.365,53.2128,53.22,152200.0
2014-01-31 11:20:00,73.44,73.73,73.44,73.73,196700.0,53.22,53.4302,53.22,53.4302,196700.0
2014-01-31 11:30:00,73.73,73.8,73.59,73.62,269600.0,53.4302,53.4809,53.3287,53.3505,269600.0
2014-01-31 11:40:00,73.62,73.74,73.61,73.68,191500.0,53.3505,53.4374,53.3432,53.394,191500.0
2014-01-31 11:50:00,73.67,73.82,73.66,73.82,220800.0,53.3867,53.4954,53.3795,53.4954,220800.0
2014-01-31 12:00:00,73.81,73.85,73.75,73.84,195200.0,53.4882,53.5171,53.4447,53.5099,195200.0
2014-01-31 12:10:00,73.85,73.89,73.69,73.72,227100.0,53.5171,53.5461,53.4012,53.4229,227100.0
2014-01-31 12:20:00,73.72,73.88,73.71,73.88,180800.0,53.4229,53.5389,53.4157,53.5389,180800.0
2014-01-31 12:30:00,73.88,73.92,73.83,73.9,240900.0,53.5389,53.5679,53.5027,53.5534,240900.0
2014-01-31 12:40:00,73.9,74.13,73.79,74.0,408500.0,53.5534,53.7201,53.4737,53.6258,408500.0
2014-01-31 12:50:00,74.01,74.12,73.99,74.02,240400.0,53.6331,53.7128,53.6186,53.6403,240400.0
2014-01-31 13:00:00,74.02,74.11,73.94,74.02,193600.0,53.6403,53.7056,53.5824,53.6403,193600.0
2014-01-31 13:10:00,74.01,74.09,73.99,73.99,184900.0,53.6331,53.6911,53.6186,53.6186,184900.0
2014-01-31 13:20:00,74.0,74.08,73.99,74.05,126700.0,53.6258,53.6838,53.6186,53.6621,126700.0
2014-01-31 13:30:00,74.04,74.2,74.03,74.11,235600.0,53.6548,53.7708,53.6476,53.7056,235600.0
2014-01-31 13:40:00,74.11,74.36,74.08,74.33,234500.0,53.7056,53.8867,53.6838,53.865,234500.0
2014-01-31 13:50:00,74.33,74.49,74.33,74.49,292100.0,53.865,53.9809,53.865,53.9809,292100.0
2014-01-31 14:00:00,74.49,74.49,74.36,74.4,227100.0,53.9809,53.9809,53.8867,53.9157,227100.0
2014-01-31 14:10:00,74.4,74.41,74.24,74.24,245000.0,53.9157,53.923,53.7998,53.7998,245000.0
2014-01-31 14:20:00,74.24,74.3,74.19,74.26,232900.0,53.7998,53.8433,53.7635,53.8143,232900.0
2014-01-31 14:30:00,74.27,74.44,74.27,74.41,215000.0,53.8215,53.9447,53.8215,53.923,215000.0
2014-01-31 14:40:00,74.41,74.46,74.36,74.36,300600.0,53.923,53.9592,53.8867,53.8867,300600.0
2014-01-31 14:50:00,74.36,74.37,74.15,74.26,255000.0,53.8867,53.894,53.7345,53.8143,255000.0
2014-01-31 15:00:00,74.26,74.27,74.05,74.05,258600.0,53.8143,53.8215,53.6621,53.6621,258600.0
2014-01-31 15:10:00,74.06,74.13,73.91,73.92,317300.0,53.6693,53.7201,53.5606,53.5679,317300.0
2014-01-31 15:20:00,73.92,73.98,73.85,73.95,297700.0,53.5679,53.6114,53.5171,53.5896,297700.0
2014-01-31 15:30:00,73.96,74.02,73.83,74.02,420700.0,53.5969,53.6403,53.5027,53.6403,420700.0
2014-01-31 15:40:00,74.01,74.06,73.98,74.06,832200.0,53.6331,53.6693,53.6114,53.6693,832200.0
2014-01-31 15:50:00,74.05,74.26,74.04,74.22,1858900.0,53.6621,53.8143,53.6548,53.7853,1858900.0
2014-02-03 09:30:00,73.76,73.95,73.53,73.91,876900.0,53.4519,53.5896,53.2853,53.5606,876900.0
2014-02-03 09:40:00,73.9,73.94,73.5,73.52,412800.0,53.5534,53.5824,53.2635,53.278,412800.0
2014-02-03 09:50:00,73.52,73.79,73.51,73.76,317300.0,53.278,53.4737,53.2708,53.4519,317300.0
2014-02-03 10:00:00,73.76,73.76,73.41,73.57,365500.0,53.4519,53.4519,53.1983,53.3142,365500.0
2014-02-03 10:10:00,73.57,73.61,73.41,73.46,357700.0,53.3142,53.3432,53.1983,53.2345,357700.0
2014-02-03 10:20:00,73.46,73.62,73.46,73.51,245500.0,53.2345,53.3505,53.2345,53.2708,245500.0
2014-02-03 10:30:00,73.52,73.56,73.43,73.53,316300.0,53.278,53.307,53.2128,53.2853,316300.0
2014-02-03 10:40:00,73.53,73.59,73.47,73.56,246600.0,53.2853,53.3287,53.2418,53.307,246600.0
2014-02-03 10:50:00,73.57,73.58,73.41,73.58,275100.0,53.3142,53.3215,53.1983,53.3215,275100.0
2014-02-03 11:00:00,73.58,73.58,73.42,73.44,248400.0,53.3215,53.3215,53.2055,53.22,248400.0
2014-02-03 11:10:00,73.44,73.48,73.31,73.38,283700.0,53.22,53.249,53.1258,53.1766,283700.0
2014-02-03 11:20:00,73.39,73.44,73.33,73.4,192100.0,53.1838,53.22,53.1403,53.191,192100.0
2014-02-03 11:30:00,73.4,73.48,73.39,73.45,209800.0,53.191,53.249,53.1838,53.2273,209800.0
2014-02-03 11:40:00,73.46,73.56,73.41,73.43,293200.0,53.2345,53.307,53.1983,53.2128,293200.0
2014-02-03 11:50:00,73.44,73.55,73.41,73.49,258100.0,53.22,53.2997,53.1983,53.2563,258100.0
2014-02-03 12:00:00,73.48,73.57,73.44,73.55,372700.0,53.249,53.3142,53.22,53.2997,372700.0
2014-02-03 12:10:00,73.55,73.7,73.53,73.67,363600.0,53.2997,53.4084,53.2853,53.3867,363600.0
2014-02-03 12:20:00,73.66,73.66,73.59,73.61,216700.0,53.3795,53.3795,53.3287,53.3432,216700.0
2014-02-03 12:30:00,73.62,73.72,73.57,73.59,195600.0,53.3505,53.4229,53.3142,53.3287,195600.0
2014-02-03 12:40:00,73.59,73.69,73.58,73.67,158400.0,53.3287,53.4012,53.3215,53.3867,158400.0
2014-02-03 12:50:00,73.66,73.67,73.35,73.36,245300.0,53.3795,53.3867,53.1548,53.1621,245300.0
2014-02-03 13:00:00,73.37,73.39,73.03,73.11,296500.0,53.1693,53.1838,52.9229,52.9809,296500.0
2014-02-03 13:10:00,73.12,73.3,73.12,73.16,232600.0,52.9881,53.1186,52.9881,53.0171,232600.0
2014-02-03 13:20:00,73.17,73.17,72.93,72.98,241300.0,53.0244,53.0244,52.8504,52.8867,241300.0
2014-02-03 13:30:00,72.98,73.12,72.93,73.06,298700.0,52.8867,52.9881,52.8504,52.9447,298700.0
2014-02-03 13:40:00,73.06,73.15,72.95,73.0,295400.0,52.9447,53.0099,52.8649,52.9012,295400.0
2014-02-03 13:50:00,73.01,73.18,72.96,73.16,224700.0,52.9084,53.0316,52.8722,53.0171,224700.0
2014-02-03 14:00:00,73.15,73.39,73.1,73.27,383000.0,53.0099,53.1838,52.9736,53.0968,383000.0
2014-02-03 14:10:00,73.26,73.47,73.24,73.45,380900.0,53.0896,53.2418,53.0751,53.2273,380900.0
2014-02-03 14:20:00,73.45,73.45,73.24,73.29,294500.0,53.2273,53.2273,53.0751,53.1113,294500.0
2014-02-03 14:30:00,73.3,73.3,73.12,73.18,268700.0,53.1186,53.1186,52.9881,53.0316,268700.0
2014-02-03 14:40:00,73.18,73.23,73.07,73.09,233900.0,53.0316,53.0678,52.9519,52.9664,233900.0
2014-02-03 14:50:00,73.08,73.11,72.99,73.0,250300.0,52.9591,52.9809,52.8939,52.9012,250300.0
2014-02-03 15:00:00,73.0,73.22,72.99,73.22,321100.0,52.9012,53.0606,52.8939,53.0606,321100.0
2014-02-03 15:10:00,73.21,73.33,73.13,73.22,385500.0,53.0534,53.1403,52.9954,53.0606,385500.0
2014-02-03 15:20:00,73.23,73.32,73.14,73.31,369000.0,53.0678,53.1331,53.0026,53.1258,369000.0
2014-02-03 15:30:00,73.32,73.34,73.22,73.28,372300.0,53.1331,53.1476,53.0606,53.1041,372300.0
2014-02-03 15:40:00,73.28,73.31,72.99,73.04,558700.0,53.1041,53.1258,52.8939,52.9302,558700.0
2014-02-03 15:50:00,73.05,73.33,72.99,73.32,874400.0,52.9374,53.1403,52.8939,53.1331,874400.0
2014-02-04 09:30:00,73.45,73.45,72.66,73.06,589400.0,53.2273,53.2273,52.6548,52.9447,589400.0
2014-02-04 09:40:00,73.07,73.08,72.82,72.89,289000.0,52.9519,52.9591,52.7707,52.8215,289000.0
2014-02-04 09:50:00,72.88,73.03,72.8,72.96,236600.0,52.8142,52.9229,52.7562,52.8722,236600.0
2014-02-04 10:00:00,72.97,73.03,72.72,72.72,391200.0,52.8794,52.9229,52.6983,52.6983,391200.0
2014-02-04 10:10:00,72.73,72.77,72.59,72.72,506100.0,52.7055,52.7345,52.6041,52.6983,506100.0
2014-02-04 10:20:00,72.71,72.79,72.52,72.62,358800.0,52.691,52.749,52.5533,52.6258,358800.0
2014-02-04 10:30:00,72.63,72.88,72.63,72.71,332500.0,52.633,52.8142,52.633,52.691,332500.0
2014-02-04 10:40:00,72.7,72.72,72.43,72.46,260100.0,52.6838,52.6983,52.4881,52.5099,260100.0
2014-02-04 10:50:00,72.47,72.49,72.35,72.45,313000.0,52.5171,52.5316,52.4301,52.5026,313000.0
2014-02-04 11:00:00,72.45,72.62,72.4,72.58,445900.0,52.5026,52.6258,52.4664,52.5968,445900.0
2014-02-04 11:10:00,72.58,72.62,72.51,72.61,275400.0,52.5968,52.6258,52.5461,52.6186,275400.0
2014-02-04 11:20:00,72.61,72.65,72.55,72.62,268100.0,52.6186,52.6475,52.5751,52.6258,268100.0
2014-02-04 11:30:00,72.62,72.7,72.6,72.7,199000.0,52.6258,52.6838,52.6113,52.6838,199000.0
2014-02-04 11:40:00,72.7,72.75,72.62,72.74,187600.0,52.6838,52.72,52.6258,52.7128,187600.0
2014-02-04 11:50:00,72.73,72.74,72.63,72.74,101200.0,52.7055,52.7128,52.633,52.7128,101200.0
2014-02-04 12:00:00,72.75,72.8,72.59,72.61,144700.0,52.72,52.7562,52.6041,52.6186,144700.0
2014-02-04 12:10:00,72.61,72.67,72.59,72.65,108100.0,52.6186,52.662,52.6041,52.6475,108100.0
2014-02-04 12:20:00,72.66,72.77,72.65,72.73,135600.0,52.6548,52.7345,52.6475,52.7055,135600.0
2014-02-04 12:30:00,72.73,72.88,72.71,72.88,144300.0,52.7055,52.8142,52.691,52.8142,144300.0
2014-02-04 12:40:00,72.88,72.99,72.84,72.84,147100.0,52.8142,52.8939,52.7852,52.7852,147100.0
2014-02-04 12:50:00,72.85,72.88,72.75,72.76,89100.0,52.7925,52.8142,52.72,52.7273,89100.0
2014-02-04 13:00:00,72.76,72.78,72.71,72.73,165000.0,52.7273,52.7417,52.691,52.7055,165000.0
2014-02-04 13:10:00,72.74,72.77,72.67,72.68,178200.0,52.7128,52.7345,52.662,52.6693,178200.0
2014-02-04 13:20:00,72.68,72.76,72.66,72.74,134700.0,52.6693,52.7273,52.6548,52.7128,134700.0
2014-02-04 13:30:00,72.74,72.76,72.67,72.73,206500.0,52.7128,52.7273,52.662,52.7055,206500.0
2014-02-04 13:40:00,72.73,72.73,72.62,72.63,223500.0,52.7055,52.7055,52.6258,52.633,223500.0
2014-02-04 13:50:00,72.64,72.65,72.45,72.49,319800.0,52.6403,52.6475,52.5026,52.5316,319800.0
2014-02-04 14:00:00,72.5,72.61,72.48,72.6,189100.0,52.5388,52.6186,52.5243,52.6113,189100.0
2014-02-04 14:10:00,72.61,72.67,72.6,72.66,199000.0,52.6186,52.662,52.6113,52.6548,199000.0
2014-02-04 14:20:00,72.66,72.76,72.65,72.69,204700.0,52.6548,52.7273,52.6475,52.6765,204700.0
2014-02-04 14:30:00,72.69,72.7,72.58,72.69,202200.0,52.6765,52.6838,52.5968,52.6765,202200.0
2014-02-04 14:40:00,72.7,72.76,72.69,72.73,184900.0,52.6838,52.7273,52.6765,52.7055,184900.0
2014-02-04 14:50:00,72.72,72.78,72.69,72.71,119800.0,52.6983,52.7417,52.6765,52.691,119800.0
2014-02-04 15:00:00,72.7,72.74,72.68,72.72,231100.0,52.6838,52.7128,52.6693,52.6983,231100.0
2014-02-04 15:10:00,72.72,72.72,72.63,72.69,182600.0,52.6983,52.6983,52.633,52.6765,182600.0
2014-02-04 15:20:00,72.7,72.71,72.31,72.32,349700.0,52.6838,52.691,52.4011,52.4084,349700.0
2014-02-04 15:30:00,72.33,72.61,72.28,72.61,459100.0,52.4156,52.6186,52.3794,52.6186,459100.0
2014-02-04 15:40:00,72.61,72.68,72.57,72.63,407400.0,52.6186,52.6693,52.5896,52.633,407400.0
2014-02-04 15:50:00,72.62,72.69,72.5,72.5,676100.0,52.6258,52.6765,52.5388,52.5388,676100.0
2014-02-05 09:30:00,72.1,72.55,72.06,72.46,421900.0,52.249,52.5751,52.22,52.5099,421900.0
2014-02-05 09:40:00,72.45,72.47,72.1,72.1,316400.0,52.5026,52.5171,52.249,52.249,316400.0
2014-02-05 09:50:00,72.1,72.23,72.1,72.23,311800.0,52.249,52.3432,52.249,52.3432,311800.0
2014-02-05 10:00:00,72.23,72.57,72.17,72.17,290900.0,52.3432,52.5896,52.2997,52.2997,290900.0
2014-02-05 10:10:00,72.17,72.32,72.1,72.25,381200.0,52.2997,52.4084,52.249,52.3577,381200.0
2014-02-05 10:20:00,72.25,72.27,72.06,72.14,413100.0,52.3577,52.3722,52.22,52.278,413100.0
2014-02-05 10:30:00,72.14,72.32,72.08,72.22,210800.0,52.278,52.4084,52.2345,52.3359,210800.0
2014-02-05 10:40:00,72.23,72.27,72.06,72.08,235200.0,52.3432,52.3722,52.22,52.2345,235200.0
2014-02-05 10:50:00,72.08,72.12,72.03,72.1,252100.0,52.2345,52.2635,52.1982,52.249,252100.0
2014-02-05 11:00:00,72.11,72.18,72.09,72.12,240700.0,52.2562,52.3069,52.2417,52.2635,240700.0
2014-02-05 11:10:00,72.12,72.27,72.11,72.21,148400.0,52.2635,52.3722,52.2562,52.3287,148400.0
2014-02-05 11:20:00,72.21,72.39,72.2,72.38,134000.0,52.3287,52.4591,52.3214,52.4519,134000.0
2014-02-05 11:30:00,72.38,72.4,72.32,72.32,123800.0,52.4519,52.4664,52.4084,52.4084,123800.0
2014-02-05 11:40:00,72.31,72.56,72.31,72.51,140400.0,52.4011,52.5823,52.4011,52.5461,140400.0
2014-02-05 11:50:00,72.5,72.55,72.47,72.51,106600.0,52.5388,52.5751,52.5171,52.5461,106600.0
2014-02-05 12:00:00,72.52,72.58,72.52,72.54,86000.0,52.5533,52.5968,52.5533,52.5678,86000.0
2014-02-05 12:10:00,72.53,72.54,72.46,72.51,113900.0,52.5606,52.5678,52.5099,52.5461,113900.0
2014-02-05 12:20:00,72.51,72.66,72.51,72.51,130600.0,52.5461,52.6548,52.5461,52.5461,130600.0
2014-02-05 12:30:00,72.51,72.55,72.41,72.41,141500.0,52.5461,52.5751,52.4736,52.4736,141500.0
2014-02-05 12:40:00,72.41,72.51,72.35,72.42,105000.0,52.4736,52.5461,52.4301,52.4809,105000.0
2014-02-05 12:50:00,72.42,72.44,72.4,72.41,63200.0,52.4809,52.4954,52.4664,52.4736,63200.0
2014-02-05 13:00:00,72.41,72.56,72.4,72.56,95500.0,52.4736,52.5823,52.4664,52.5823,95500.0
2014-02-05 13:10:00,72.56,72.6,72.51,72.55,94600.0,52.5823,52.6113,52.5461,52.5751,94600.0
2014-02-05 13:20:00,72.54,72.57,72.45,72.46,141600.0,52.5678,52.5896,52.5026,52.5099,141600.0
2014-02-05 13:30:00,72.46,72.48,72.41,72.43,75100.0,52.5099,52.5243,52.4736,52.4881,75100.0
2014-02-05 13:40:00,72.42,72.49,72.37,72.44,119400.0,52.4809,52.5316,52.4446,52.4954,119400.0
2014-02-05 13:50:00,72.44,72.56,72.44,72.53,105400.0,52.4954,52.5823,52.4954,52.5606,105400.0
2014-02-05 14:00:00,72.52,72.57,72.39,72.43,118400.0,52.5533,52.5896,52.4591,52.4881,118400.0
2014-02-05 14:10:00,72.42,72.43,72.31,72.33,73100.0,52.4809,52.4881,52.4011,52.4156,73100.0
2014-02-05 14:20:00,72.34,72.4,72.33,72.39,84100.0,52.4229,52.4664,52.4156,52.4591,84100.0
2014-02-05 14:30:00,72.39,72.48,72.3,72.33,203100.0,52.4591,52.5243,52.3939,52.4156,203100.0
2014-02-05 14:40:00,72.32,72.41,72.32,72.38,102500.0,52.4084,52.4736,52.4084,52.4519,102500.0
2014-02-05 14:50:00,72.38,72.41,72.29,72.32,120400.0,52.4519,52.4736,52.3867,52.4084,120400.0
2014-02-05 15:00:00,72.31,72.39,72.26,72.39,143600.0,52.4011,52.4591,52.3649,52.4591,143600.0
2014-02-05 15:10:00,72.39,72.43,72.37,72.4,172100.0,52.4591,52.4881,52.4446,52.4664,172100.0
2014-02-05 15:20:00,72.41,72.63,72.4,72.58,344700.0,52.4736,52.633,52.4664,52.5968,344700.0
2014-02-05 15:30:00,72.58,72.58,72.51,72.53,285300.0,52.5968,52.5968,52.5461,52.5606,285300.0
2014-02-05 15:40:00,72.54,72.62,72.5,72.55,573500.0,52.5678,52.6258,52.5388,52.5751,573500.0
2014-02-05 15:50:00,72.55,72.55,72.37,72.37,767900.0,52.5751,52.5751,52.4446,52.4446,767900.0
2014-02-06 09:30:00,72.74,72.74,72.32,72.53,373100.0,52.7128,52.7128,52.4084,52.5606,373100.0
2014-02-06 09:40:00,72.54,72.86,72.51,72.8,286800.0,52.5678,52.7997,52.5461,52.7562,286800.0
2014-02-06 09:50:00,72.8,72.8,72.76,72.8,189400.0,52.7562,52.7562,52.7273,52.7562,189400.0
2014-02-06 10:00:00,72.8,72.85,72.77,72.78,199000.0,52.7562,52.7925,52.7345,52.7417,199000.0
2014-02-06 10:10:00,72.79,72.79,72.63,72.69,205000.0,52.749,52.749,52.633,52.6765,205000.0
2014-02-06 10:20:00,72.69,72.72,72.63,72.68,225200.0,52.6765,52.6983,52.633,52.6693,225200.0
2014-02-06 10:30:00,72.68,72.75,72.67,72.74,395300.0,52.6693,52.72,52.662,52.7128,395300.0
2014-02-06 10:40:00,72.74,72.84,72.73,72.84,301600.0,52.7128,52.7852,52.7055,52.7852,301600.0
2014-02-06 10:50:00,72.84,73.05,72.83,72.92,267500.0,52.7852,52.9374,52.778,52.8432,267500.0
2014-02-06 11:00:00,72.91,73.03,72.88,73.0,157700.0,52.836,52.9229,52.8142,52.9012,157700.0
2014-02-06 11:10:00,73.0,73.11,72.92,73.11,167300.0,52.9012,52.9809,52.8432,52.9809,167300.0
2014-02-06 11:20:00,73.11,73.25,73.11,73.2,150800.0,52.9809,53.0823,52.9809,53.0461,150800.0
2014-02-06 11:30:00,73.21,73.24,73.18,73.18,104100.0,53.0534,53.0751,53.0316,53.0316,104100.0
2014-02-06 11:40:00,73.18,73.22,73.11,73.19,88300.0,53.0316,53.0606,52.9809,53.0389,88300.0
2014-02-06 11:50:00,73.2,73.29,73.02,73.02,112400.0,53.0461,53.1113,52.9157,52.9157,112400.0
2014-02-06 12:00:00,73.02,73.05,72.95,73.0,141900.0,52.9157,52.9374,52.8649,52.9012,141900.0
2014-02-06 12:10:00,73.01,73.06,72.95,72.98,116700.0,52.9084,52.9447,52.8649,52.8867,116700.0
2014-02-06 12:20:00,72.98,72.99,72.93,72.97,39600.0,52.8867,52.8939,52.8504,52.8794,39600.0
2014-02-06 12:30:00,72.97,73.05,72.95,73.03,110100.0,52.8794,52.9374,52.8649,52.9229,110100.0
2014-02-06 12:40:00,73.04,73.09,73.02,73.05,106000.0,52.9302,52.9664,52.9157,52.9374,106000.0
2014-02-06 12:50:00,73.06,73.06,72.97,72.98,73300.0,52.9447,52.9447,52.8794,52.8867,73300.0
2014-02-06 13:00:00,72.97,73.03,72.93,72.95,96000.0,52.8794,52.9229,52.8504,52.8649,96000.0
2014-02-06 13:10:00,72.95,72.95,72.88,72.88,81500.0,52.8649,52.8649,52.8142,52.8142,81500.0
2014-02-06 13:20:00,72.89,72.89,72.8,72.85,98900.0,52.8215,52.8215,52.7562,52.7925,98900.0
2014-02-06 13:30:00,72.85,72.91,72.85,72.86,75600.0,52.7925,52.836,52.7925,52.7997,75600.0
2014-02-06 13:40:00,72.87,73.09,72.87,73.08,144200.0,52.807,52.9664,52.807,52.9591,144200.0
2014-02-06 13:50:00,73.08,73.1,73.0,73.01,65900.0,52.9591,52.9736,52.9012,52.9084,65900.0
2014-02-06 14:00:00,73.02,73.07,72.97,73.01,119400.0,52.9157,52.9519,52.8794,52.9084,119400.0
2014-02-06 14:10:00,73.01,73.19,73.01,73.18,140700.0,52.9084,53.0389,52.9084,53.0316,140700.0
2014-02-06 14:20:00,73.18,73.3,73.17,73.29,160000.0,53.0316,53.1186,53.0244,53.1113,160000.0
2014-02-06 14:30:00,73.3,73.33,73.23,73.26,115900.0,53.1186,53.1403,53.0678,53.0896,115900.0
2014-02-06 14:40:00,73.25,73.28,73.2,73.24,91400.0,53.0823,53.1041,53.0461,53.0751,91400.0
2014-02-06 14:50:00,73.24,73.29,73.2,73.25,120500.0,53.0751,53.1113,53.0461,53.0823,120500.0
2014-02-06 15:00:00,73.24,73.28,73.22,73.26,102700.0,53.0751,53.1041,53.0606,53.0896,102700.0
2014-02-06 15:10:00,73.27,73.31,73.23,73.31,279200.0,53.0968,53.1258,53.0678,53.1258,279200.0
2014-02-06 15:20:00,73.31,73.32,73.27,73.3,198800.0,53.1258,53.1331,53.0968,53.1186,198800.0
2014-02-06 15:30:00,73.3,73.3,73.2,73.2,160000.0,53.1186,53.1186,53.0461,53.0461,160000.0
2014-02-06 15:40:00,73.21,73.23,73.13,73.15,252100.0,53.0534,53.0678,52.9954,53.0099,252100.0
2014-02-06 15:50:00,73.15,73.26,73.14,73.24,517900.0,53.0099,53.0896,53.0026,53.0751,517900.0
2014-02-07 09:30:00,73.55,73.55,73.2,73.45,534000.0,53.2997,53.2997,53.0461,53.2273,534000.0
2014-02-07 09:40:00,73.45,73.7,73.45,73.49,309200.0,53.2273,53.4084,53.2273,53.2563,309200.0
2014-02-07 09:50:00,73.49,73.58,73.31,73.55,257700.0,53.2563,53.3215,53.1258,53.2997,257700.0
2014-02-07 10:00:00,73.55,73.66,73.48,73.54,231100.0,53.2997,53.3795,53.249,53.2925,231100.0
2014-02-07 10:10:00,73.53,73.55,73.39,73.51,253800.0,53.2853,53.2997,53.1838,53.2708,253800.0
2014-02-07 10:20:00,73.51,73.58,73.46,73.5,289700.0,53.2708,53.3215,53.2345,53.2635,289700.0
2014-02-07 10:30:00,73.51,73.6,73.46,73.6,199700.0,53.2708,53.336,53.2345,53.336,199700.0
2014-02-07 10:40:00,73.6,73.6,73.53,73.58,144100.0,53.336,53.336,53.2853,53.3215,144100.0
2014-02-07 10:50:00,73.59,73.67,73.5,73.62,197300.0,53.3287,53.3867,53.2635,53.3505,197300.0
2014-02-07 11:00:00,73.63,73.69,73.57,73.58,233100.0,53.3577,53.4012,53.3142,53.3215,233100.0
2014-02-07 11:10:00,73.59,73.71,73.57,73.63,133400.0,53.3287,53.4157,53.3142,53.3577,133400.0
2014-02-07 11:20:00,73.64,73.71,73.63,73.67,121700.0,53.365,53.4157,53.3577,53.3867,121700.0
2014-02-07 11:30:00,73.67,73.81,73.67,73.81,117500.0,53.3867,53.4882,53.3867,53.4882,117500.0
2014-02-07 11:40:00,73.81,73.96,73.8,73.95,184300.0,53.4882,53.5969,53.4809,53.5896,184300.0
2014-02-07 11:50:00,73.95,74.1,73.94,74.1,277900.0,53.5896,53.6983,53.5824,53.6983,277900.0
2014-02-07 12:00:00,74.1,74.11,74.05,74.05,156400.0,53.6983,53.7056,53.6621,53.6621,156400.0
2014-02-07 12:10:00,74.05,74.05,73.91,73.91,88000.0,53.6621,53.6621,53.5606,53.5606,88000.0
2014-02-07 12:20:00,73.92,73.94,73.81,73.82,84900.0,53.5679,53.5824,53.4882,53.4954,84900.0
2014-02-07 12:30:00,73.83,73.87,73.79,73.8,106900.0,53.5027,53.5316,53.4737,53.4809,106900.0
2014-02-07 12:40:00,73.79,73.92,73.79,73.86,147700.0,53.4737,53.5679,53.4737,53.5244,147700.0
2014-02-07 12:50:00,73.86,73.94,73.86,73.9,132300.0,53.5244,53.5824,53.5244,53.5534,132300.0
2014-02-07 13:00:00,73.91,73.95,73.9,73.95,80000.0,53.5606,53.5896,53.5534,53.5896,80000.0
2014-02-07 13:10:00,73.95,74.01,73.95,74.0,111200.0,53.5896,53.6331,53.5896,53.6258,111200.0
2014-02-07 13:20:00,74.0,74.09,74.0,74.03,103900.0,53.6258,53.6911,53.6258,53.6476,103900.0
2014-02-07 13:30:00,74.02,74.09,74.02,74.08,93100.0,53.6403,53.6911,53.6403,53.6838,93100.0
2014-02-07 13:40:00,74.09,74.24,74.09,74.2,189200.0,53.6911,53.7998,53.6911,53.7708,189200.0
2014-02-07 13:50:00,74.19,74.25,74.18,74.22,135100.0,53.7635,53.807,53.7563,53.7853,135100.0
2014-02-07 14:00:00,74.22,74.28,74.21,74.24,119100.0,53.7853,53.8288,53.778,53.7998,119100.0
2014-02-07 14:10:00,74.23,74.26,74.21,74.22,125500.0,53.7925,53.8143,53.778,53.7853,125500.0
2014-02-07 14:20:00,74.22,74.32,74.22,74.3,155600.0,53.7853,53.8577,53.7853,53.8433,155600.0
2014-02-07 14:30:00,74.3,74.31,74.2,74.21,130500.0,53.8433,53.8505,53.7708,53.778,130500.0
2014-02-07 14:40:00,74.22,74.3,74.21,74.28,116600.0,53.7853,53.8433,53.778,53.8288,116600.0
2014-02-07 14:50:00,74.28,74.32,74.27,74.28,221300.0,53.8288,53.8577,53.8215,53.8288,221300.0
2014-02-07 15:00:00,74.29,74.41,74.29,74.4,177000.0,53.836,53.923,53.836,53.9157,177000.0
2014-02-07 15:10:00,74.4,74.44,74.32,74.33,176100.0,53.9157,53.9447,53.8577,53.865,176100.0
2014-02-07 15:20:00,74.32,74.37,74.27,74.37,164100.0,53.8577,53.894,53.8215,53.894,164100.0
2014-02-07 15:30:00,74.37,74.41,74.36,74.38,185600.0,53.894,53.923,53.8867,53.9012,185600.0
2014-02-07 15:40:00,74.38,74.44,74.36,74.37,292700.0,53.9012,53.9447,53.8867,53.894,292700.0
2014-02-07 15:50:00,74.36,74.47,74.36,74.4,816600.0,53.8867,53.9664,53.8867,53.9157,816600.0
2014-02-10 09:30:00,74.2,74.41,73.89,74.31,672900.0,53.7708,53.923,53.5461,53.8505,672900.0
2014-02-10 09:40:00,74.31,74.45,74.31,74.42,261200.0,53.8505,53.952,53.8505,53.9302,261200.0
2014-02-10 09:50:00,74.42,74.44,74.23,74.36,360000.0,53.9302,53.9447,53.7925,53.8867,360000.0
2014-02-10 10:00:00,74.37,74.66,74.37,74.6,351200.0,53.894,54.1041,53.894,54.0607,351200.0
2014-02-10 10:10:00,74.6,74.66,74.58,74.6,181000.0,54.0607,54.1041,54.0462,54.0607,181000.0
2014-02-10 10:20:00,74.6,74.64,74.54,74.55,158000.0,54.0607,54.0896,54.0172,54.0244,158000.0
2014-02-10 10:30:00,74.54,74.59,74.48,74.56,284900.0,54.0172,54.0534,53.9737,54.0317,284900.0
2014-02-10 10:40:00,74.56,74.61,74.5,74.57,176500.0,54.0317,54.0679,53.9882,54.0389,176500.0
2014-02-10 10:50:00,74.57,74.62,74.55,74.57,240000.0,54.0389,54.0751,54.0244,54.0389,240000.0
2014-02-10 11:00:00,74.56,74.59,74.5,74.55,162600.0,54.0317,54.0534,53.9882,54.0244,162600.0
2014-02-10 11:10:00,74.56,74.59,74.54,74.59,99000.0,54.0317,54.0534,54.0172,54.0534,99000.0
2014-02-10 11:20:00,74.58,74.6,74.55,74.55,161000.0,54.0462,54.0607,54.0244,54.0244,161000.0
2014-02-10 11:30:00,74.56,74.57,74.51,74.53,96300.0,54.0317,54.0389,53.9954,54.0099,96300.0
2014-02-10 11:40:00,74.52,74.57,74.5,74.55,155000.0,54.0027,54.0389,53.9882,54.0244,155000.0
2014-02-10 11:50:00,74.56,74.6,74.53,74.56,105300.0,54.0317,54.0607,54.0099,54.0317,105300.0
2014-02-10 12:00:00,74.56,74.59,74.53,74.55,108700.0,54.0317,54.0534,54.0099,54.0244,108700.0
2014-02-10 12:10:00,74.56,74.62,74.53,74.61,115000.0,54.0317,54.0751,54.0099,54.0679,115000.0
2014-02-10 12:20:00,74.6,74.72,74.6,74.67,135900.0,54.0607,54.1476,54.0607,54.1114,135900.0
2014-02-10 12:30:00,74.67,74.67,74.61,74.61,82200.0,54.1114,54.1114,54.0679,54.0679,82200.0
2014-02-10 12:40:00,74.61,74.65,74.59,74.61,89400.0,54.0679,54.0969,54.0534,54.0679,89400.0
2014-02-10 12:50:00,74.61,74.66,74.59,74.6,85200.0,54.0679,54.1041,54.0534,54.0607,85200.0
2014-02-10 13:00:00,74.6,74.62,74.59,74.6,73200.0,54.0607,54.0751,54.0534,54.0607,73200.0
2014-02-10 13:10:00,74.6,74.63,74.54,74.54,97500.0,54.0607,54.0824,54.0172,54.0172,97500.0
2014-02-10 13:20:00,74.54,74.57,74.51,74.54,88900.0,54.0172,54.0389,53.9954,54.0172,88900.0
2014-02-10 13:30:00,74.54,74.59,74.53,74.59,140200.0,54.0172,54.0534,54.0099,54.0534,140200.0
2014-02-10 13:40:00,74.6,74.6,74.55,74.57,72900.0,54.0607,54.0607,54.0244,54.0389,72900.0
2014-02-10 13:50:00,74.56,74.58,74.54,74.58,81400.0,54.0317,54.0462,54.0172,54.0462,81400.0
2014-02-10 14:00:00,74.57,74.58,74.51,74.53,93300.0,54.0389,54.0462,53.9954,54.0099,93300.0
2014-02-10 14:10:00,74.53,74.58,74.52,74.55,105100.0,54.0099,54.0462,54.0027,54.0244,105100.0
2014-02-10 14:20:00,74.56,74.64,74.56,74.62,123000.0,54.0317,54.0896,54.0317,54.0751,123000.0
2014-02-10 14:30:00,74.62,74.65,74.61,74.63,86700.0,54.0751,54.0969,54.0679,54.0824,86700.0
2014-02-10 14:40:00,74.62,74.64,74.58,74.64,89000.0,54.0751,54.0896,54.0462,54.0896,89000.0
2014-02-10 14:50:00,74.64,74.67,74.63,74.64,97800.0,54.0896,54.1114,54.0824,54.0896,97800.0
2014-02-10 15:00:00,74.65,74.67,74.63,74.65,124300.0,54.0969,54.1114,54.0824,54.0969,124300.0
2014-02-10 15:10:00,74.65,74.69,74.64,74.68,136700.0,54.0969,54.1259,54.0896,54.1186,136700.0
2014-02-10 15:20:00,74.68,74.72,74.63,74.63,138400.0,54.1186,54.1476,54.0824,54.0824,138400.0
2014-02-10 15:30:00,74.63,74.72,74.63,74.71,147100.0,54.0824,54.1476,54.0824,54.1404,147100.0
2014-02-10 15:40:00,74.71,74.73,74.67,74.69,234100.0,54.1404,54.1549,54.1114,54.1259,234100.0
2014-02-10 15:50:00,74.69,74.72,74.65,74.68,594100.0,54.1259,54.1476,54.0969,54.1186,594100.0
2014-02-11 09:30:00,74.81,74.86,74.53,74.85,380800.0,54.2128,54.2491,54.0099,54.2418,380800.0
2014-02-11 09:40:00,74.85,74.97,74.79,74.95,207000.0,54.2418,54.3288,54.1983,54.3143,207000.0
2014-02-11 09:50:00,74.95,75.16,74.95,75.06,362400.0,54.3143,54.4665,54.3143,54.394,362400.0
2014-02-11 10:00:00,75.06,75.09,74.92,74.97,173400.0,54.394,54.4157,54.2925,54.3288,173400.0
2014-02-11 10:10:00,74.95,75.16,74.94,75.15,201600.0,54.3143,54.4665,54.307,54.4592,201600.0
2014-02-11 10:20:00,75.15,75.27,75.13,75.21,281300.0,54.4592,54.5462,54.4447,54.5027,281300.0
2014-02-11 10:30:00,75.22,75.27,75.19,75.22,174400.0,54.51,54.5462,54.4882,54.51,174400.0
2014-02-11 10:40:00,75.22,75.32,75.22,75.32,176800.0,54.51,54.5824,54.51,54.5824,176800.0
2014-02-11 10:50:00,75.31,75.34,75.23,75.27,250700.0,54.5752,54.5969,54.5172,54.5462,250700.0
2014-02-11 11:00:00,75.27,75.36,75.27,75.33,161300.0,54.5462,54.6114,54.5462,54.5897,161300.0
2014-02-11 11:10:00,75.32,75.33,75.08,75.17,472600.0,54.5824,54.5897,54.4085,54.4737,472600.0
2014-02-11 11:20:00,75.17,75.21,75.12,75.2,212700.0,54.4737,54.5027,54.4375,54.4955,212700.0
2014-02-11 11:30:00,75.2,75.21,75.15,75.2,196300.0,54.4955,54.5027,54.4592,54.4955,196300.0
2014-02-11 11:40:00,75.2,75.3,75.2,75.28,87000.0,54.4955,54.5679,54.4955,54.5534,87000.0
2014-02-11 11:50:00,75.28,75.32,75.28,75.32,73000.0,54.5534,54.5824,54.5534,54.5824,73000.0
2014-02-11 12:00:00,75.31,75.46,75.31,75.43,159800.0,54.5752,54.6839,54.5752,54.6621,159800.0
2014-02-11 12:10:00,75.43,75.44,75.34,75.37,125700.0,54.6621,54.6694,54.5969,54.6187,125700.0
2014-02-11 12:20:00,75.38,75.38,75.12,75.13,171400.0,54.6259,54.6259,54.4375,54.4447,171400.0
2014-02-11 12:30:00,75.13,75.23,75.12,75.16,179000.0,54.4447,54.5172,54.4375,54.4665,179000.0
2014-02-11 12:40:00,75.16,75.32,75.16,75.31,118100.0,54.4665,54.5824,54.4665,54.5752,118100.0
2014-02-11 12:50:00,75.3,75.39,75.27,75.36,107100.0,54.5679,54.6331,54.5462,54.6114,107100.0
2014-02-11 13:00:00,75.36,75.44,75.36,75.43,87500.0,54.6114,54.6694,54.6114,54.6621,87500.0
2014-02-11 13:10:00,75.43,75.5,75.43,75.48,115600.0,54.6621,54.7129,54.6621,54.6984,115600.0
2014-02-11 13:20:00,75.48,75.5,75.3,75.46,334100.0,54.6984,54.7129,54.5679,54.6839,334100.0
2014-02-11 13:30:00,75.45,75.49,75.44,75.47,83700.0,54.6766,54.7056,54.6694,54.6911,83700.0
2014-02-11 13:40:00,75.47,75.55,75.47,75.51,199800.0,54.6911,54.7491,54.6911,54.7201,199800.0
2014-02-11 13:50:00,75.51,75.54,75.49,75.53,100900.0,54.7201,54.7418,54.7056,54.7346,100900.0
2014-02-11 14:00:00,75.53,75.56,75.45,75.51,132400.0,54.7346,54.7563,54.6766,54.7201,132400.0
2014-02-11 14:10:00,75.51,75.54,75.49,75.51,102300.0,54.7201,54.7418,54.7056,54.7201,102300.0
2014-02-11 14:20:00,75.52,75.58,75.51,75.51,206900.0,54.7274,54.7708,54.7201,54.7201,206900.0
2014-02-11 14:30:00,75.52,75.59,75.51,75.59,138700.0,54.7274,54.7781,54.7201,54.7781,138700.0
2014-02-11 14:40:00,75.59,75.68,75.58,75.67,255600.0,54.7781,54.8433,54.7708,54.8361,255600.0
2014-02-11 14:50:00,75.68,75.68,75.61,75.63,135600.0,54.8433,54.8433,54.7926,54.8071,135600.0
2014-02-11 15:00:00,75.63,75.71,75.62,75.69,168300.0,54.8071,54.865,54.7998,54.8505,168300.0
2014-02-11 15:10:00,75.69,75.73,75.67,75.73,140200.0,54.8505,54.8795,54.8361,54.8795,140200.0
2014-02-11 15:20:00,75.73,75.73,75.61,75.62,171400.0,54.8795,54.8795,54.7926,54.7998,171400.0
2014-02-11 15:30:00,75.62,75.67,75.62,75.65,164200.0,54.7998,54.8361,54.7998,54.8216,164200.0
2014-02-11 15:40:00,75.65,75.67,75.63,75.63,236900.0,54.8216,54.8361,54.8071,54.8071,236900.0
2014-02-11 15:50:00,75.64,75.64,75.56,75.61,530300.0,54.8143,54.8143,54.7563,54.7926,530300.0
2014-02-12 09:30:00,75.66,75.82,75.66,75.81,456200.0,54.8288,54.9448,54.8288,54.9375,456200.0
2014-02-12 09:40:00,75.81,75.98,75.8,75.96,338900.0,54.9375,55.0607,54.9303,55.0462,338900.0
2014-02-12 09:50:00,75.96,76.1,75.95,76.1,433600.0,55.0462,55.1477,55.039,55.1477,433600.0
2014-02-12 10:00:00,76.1,76.15,76.09,76.12,267000.0,55.1477,55.1839,55.1404,55.1622,267000.0
2014-02-12 10:10:00,76.12,76.13,76.02,76.06,201400.0,55.1622,55.1694,55.0897,55.1187,201400.0
2014-02-12 10:20:00,76.06,76.09,76.02,76.06,224400.0,55.1187,55.1404,55.0897,55.1187,224400.0
2014-02-12 10:30:00,76.06,76.14,76.04,76.14,191500.0,55.1187,55.1766,55.1042,55.1766,191500.0
2014-02-12 10:40:00,76.14,76.24,76.09,76.24,1157400.0,55.1766,55.2491,55.1404,55.2491,1157400.0
2014-02-12 10:50:00,76.24,76.27,76.2,76.24,317500.0,55.2491,55.2709,55.2201,55.2491,317500.0
2014-02-12 11:00:00,76.23,76.26,76.2,76.24,293400.0,55.2419,55.2636,55.2201,55.2491,293400.0
2014-02-12 11:10:00,76.24,76.3,76.22,76.28,230500.0,55.2491,55.2926,55.2346,55.2781,230500.0
2014-02-12 11:20:00,76.28,76.35,76.28,76.33,282400.0,55.2781,55.3288,55.2781,55.3143,282400.0
2014-02-12 11:30:00,76.33,76.34,76.26,76.28,189400.0,55.3143,55.3216,55.2636,55.2781,189400.0
2014-02-12 11:40:00,76.28,76.29,76.06,76.06,180600.0,55.2781,55.2854,55.1187,55.1187,180600.0
2014-02-12 11:50:00,76.06,76.14,76.0,76.13,215600.0,55.1187,55.1766,55.0752,55.1694,215600.0
2014-02-12 12:00:00,76.13,76.25,76.12,76.15,118500.0,55.1694,55.2564,55.1622,55.1839,118500.0
2014-02-12 12:10:00,76.16,76.23,76.13,76.23,103400.0,55.1911,55.2419,55.1694,55.2419,103400.0
2014-02-12 12:20:00,76.23,76.32,76.22,76.31,106600.0,55.2419,55.3071,55.2346,55.2998,106600.0
2014-02-12 12:30:00,76.32,76.33,76.29,76.31,91600.0,55.3071,55.3143,55.2854,55.2998,91600.0
2014-02-12 12:40:00,76.31,76.34,76.27,76.3,118800.0,55.2998,55.3216,55.2709,55.2926,118800.0
2014-02-12 12:50:00,76.3,76.45,76.29,76.44,207700.0,55.2926,55.4013,55.2854,55.3941,207700.0
2014-02-12 13:00:00,76.44,76.44,76.37,76.4,137700.0,55.3941,55.3941,55.3433,55.3651,137700.0
2014-02-12 13:10:00,76.4,76.44,76.34,76.44,167600.0,55.3651,55.3941,55.3216,55.3941,167600.0
2014-02-12 13:20:00,76.44,76.5,76.42,76.47,161900.0,55.3941,55.4375,55.3796,55.4158,161900.0
2014-02-12 13:30:00,76.47,76.53,76.46,76.51,272400.0,55.4158,55.4593,55.4085,55.4448,272400.0
2014-02-12 13:40:00,76.51,76.59,76.5,76.59,198900.0,55.4448,55.5028,55.4375,55.5028,198900.0
2014-02-12 13:50:00,76.6,76.63,76.55,76.6,210000.0,55.51,55.5317,55.4738,55.51,210000.0
2014-02-12 14:00:00,76.6,76.65,76.59,76.64,193400.0,55.51,55.5462,55.5028,55.539,193400.0
2014-02-12 14:10:00,76.64,76.64,76.51,76.6,120300.0,55.539,55.539,55.4448,55.51,120300.0
2014-02-12 14:20:00,76.59,76.61,76.55,76.58,153900.0,55.5028,55.5172,55.4738,55.4955,153900.0
2014-02-12 14:30:00,76.58,76.59,76.46,76.48,204600.0,55.4955,55.5028,55.4085,55.423,204600.0
2014-02-12 14:40:00,76.48,76.52,76.32,76.32,230800.0,55.423,55.452,55.3071,55.3071,230800.0
2014-02-12 14:50:00,76.33,76.42,76.32,76.42,150700.0,55.3143,55.3796,55.3071,55.3796,150700.0
2014-02-12 15:00:00,76.42,76.45,76.36,76.44,172700.0,55.3796,55.4013,55.3361,55.3941,172700.0
2014-02-12 15:10:00,76.44,76.44,76.36,76.42,156900.0,55.3941,55.3941,55.3361,55.3796,156900.0
2014-02-12 15:20:00,76.43,76.44,76.38,76.39,180100.0,55.3868,55.3941,55.3506,55.3578,180100.0
2014-02-12 15:30:00,76.39,76.41,76.29,76.29,269500.0,55.3578,55.3723,55.2854,55.2854,269500.0
2014-02-12 15:40:00,76.3,76.42,76.29,76.39,423500.0,55.2926,55.3796,55.2854,55.3578,423500.0
2014-02-12 15:50:00,76.39,76.43,76.29,76.42,773000.0,55.3578,55.3868,55.2854,55.3796,773000.0
2014-02-13 09:30:00,76.0,76.38,76.0,76.2,420900.0,55.0752,55.3506,55.0752,55.2201,420900.0
2014-02-13 09:40:00,76.2,76.39,76.15,76.33,241100.0,55.2201,55.3578,55.1839,55.3143,241100.0
2014-02-13 09:50:00,76.33,76.35,76.23,76.32,199500.0,55.3143,55.3288,55.2419,55.3071,199500.0
2014-02-13 10:00:00,76.33,76.5,76.3,76.49,138900.0,55.3143,55.4375,55.2926,55.4303,138900.0
2014-02-13 10:10:00,76.49,76.55,76.41,76.46,291900.0,55.4303,55.4738,55.3723,55.4085,291900.0
2014-02-13 10:20:00,76.45,76.47,76.42,76.42,308400.0,55.4013,55.4158,55.3796,55.3796,308400.0
2014-02-13 10:30:00,76.42,76.46,76.4,76.42,307300.0,55.3796,55.4085,55.3651,55.3796,307300.0
2014-02-13 10:40:00,76.43,76.47,76.29,76.3,229600.0,55.3868,55.4158,55.2854,55.2926,229600.0
2014-02-13 10:50:00,76.29,76.43,76.27,76.4,190400.0,55.2854,55.3868,55.2709,55.3651,190400.0
2014-02-13 11:00:00,76.4,76.6,76.4,76.56,170000.0,55.3651,55.51,55.3651,55.481,170000.0
2014-02-13 11:10:00,76.57,76.66,76.52,76.65,165100.0,55.4883,55.5535,55.452,55.5462,165100.0
2014-02-13 11:20:00,76.65,76.73,76.65,76.67,117500.0,55.5462,55.6042,55.5462,55.5607,117500.0
2014-02-13 11:30:00,76.66,76.67,76.59,76.6,161100.0,55.5535,55.5607,55.5028,55.51,161100.0
2014-02-13 11:40:00,76.61,76.62,76.59,76.61,136100.0,55.5172,55.5245,55.5028,55.5172,136100.0
2014-02-13 11:50:00,76.61,76.62,76.52,76.54,114100.0,55.5172,55.5245,55.452,55.4665,114100.0
2014-02-13 12:00:00,76.53,76.56,76.46,76.46,54500.0,55.4593,55.481,55.4085,55.4085,54500.0
2014-02-13 12:10:00,76.47,76.57,76.42,76.53,132100.0,55.4158,55.4883,55.3796,55.4593,132100.0
2014-02-13 12:20:00,76.54,76.54,76.42,76.47,84800.0,55.4665,55.4665,55.3796,55.4158,84800.0
2014-02-13 12:30:00,76.47,76.58,76.47,76.52,63400.0,55.4158,55.4955,55.4158,55.452,63400.0
2014-02-13 12:40:00,76.52,76.55,76.49,76.54,75400.0,55.452,55.4738,55.4303,55.4665,75400.0
2014-02-13 12:50:00,76.54,76.63,76.53,76.6,90400.0,55.4665,55.5317,55.4593,55.51,90400.0
2014-02-13 13:00:00,76.61,76.68,76.6,76.67,94900.0,55.5172,55.568,55.51,55.5607,94900.0
2014-02-13 13:10:00,76.66,76.75,76.66,76.75,96000.0,55.5535,55.6187,55.5535,55.6187,96000.0
2014-02-13 13:20:00,76.75,76.75,76.67,76.67,89100.0,55.6187,55.6187,55.5607,55.5607,89100.0
2014-02-13 13:30:00,76.68,76.69,76.65,76.67,106700.0,55.568,55.5752,55.5462,55.5607,106700.0
2014-02-13 13:40:00,76.67,76.69,76.63,76.67,224800.0,55.5607,55.5752,55.5317,55.5607,224800.0
2014-02-13 13:50:00,76.67,76.73,76.66,76.72,83000.0,55.5607,55.6042,55.5535,55.597,83000.0
2014-02-13 14:00:00,76.73,76.73,76.68,76.69,132900.0,55.6042,55.6042,55.568,55.5752,132900.0
2014-02-13 14:10:00,76.69,76.7,76.62,76.63,149400.0,55.5752,55.5825,55.5245,55.5317,149400.0
2014-02-13 14:20:00,76.62,76.64,76.51,76.55,197200.0,55.5245,55.539,55.4448,55.4738,197200.0
2014-02-13 14:30:00,76.56,76.62,76.54,76.62,107600.0,55.481,55.5245,55.4665,55.5245,107600.0
2014-02-13 14:40:00,76.62,76.62,76.53,76.53,260300.0,55.5245,55.5245,55.4593,55.4593,260300.0
2014-02-13 14:50:00,76.53,76.54,76.47,76.49,323300.0,55.4593,55.4665,55.4158,55.4303,323300.0
2014-02-13 15:00:00,76.49,76.49,76.46,76.48,135100.0,55.4303,55.4303,55.4085,55.423,135100.0
2014-02-13 15:10:00,76.48,76.49,76.41,76.41,185300.0,55.423,55.4303,55.3723,55.3723,185300.0
2014-02-13 15:20:00,76.42,76.44,76.39,76.43,195700.0,55.3796,55.3941,55.3578,55.3868,195700.0
2014-02-13 15:30:00,76.43,76.51,76.4,76.51,248900.0,55.3868,55.4448,55.3651,55.4448,248900.0
2014-02-13 15:40:00,76.51,76.54,76.47,76.48,393300.0,55.4448,55.4665,55.4158,55.423,393300.0
2014-02-13 15:50:00,76.48,76.55,76.41,76.41,873300.0,55.423,55.4738,55.3723,55.3723,873300.0
2014-02-14 09:30:00,76.01,76.16,75.89,76.02,674400.0,55.0824,55.1911,54.9955,55.0897,674400.0
2014-02-14 09:40:00,76.01,76.07,75.87,75.87,306200.0,55.0824,55.1259,54.981,54.981,306200.0
2014-02-14 09:50:00,75.87,75.98,75.82,75.92,288800.0,54.981,55.0607,54.9448,55.0172,288800.0
2014-02-14 10:00:00,75.92,75.98,75.87,75.98,251100.0,55.0172,55.0607,54.981,55.0607,251100.0
2014-02-14 10:10:00,75.98,76.04,75.94,76.0,274600.0,55.0607,55.1042,55.0317,55.0752,274600.0
2014-02-14 10:20:00,75.99,76.04,75.99,76.0,254800.0,55.0679,55.1042,55.0679,55.0752,254800.0
2014-02-14 10:30:00,76.0,76.03,76.0,76.01,187100.0,55.0752,55.0969,55.0752,55.0824,187100.0
2014-02-14 10:40:00,76.01,76.04,75.99,76.02,136800.0,55.0824,55.1042,55.0679,55.0897,136800.0
2014-02-14 10:50:00,76.03,76.03,75.92,75.95,163600.0,55.0969,55.0969,55.0172,55.039,163600.0
2014-02-14 11:00:00,75.95,76.03,75.95,76.03,109100.0,55.039,55.0969,55.039,55.0969,109100.0
2014-02-14 11:10:00,76.02,76.03,75.99,76.02,148600.0,55.0897,55.0969,55.0679,55.0897,148600.0
2014-02-14 11:20:00,76.03,76.03,76.01,76.03,112200.0,55.0969,55.0969,55.0824,55.0969,112200.0
2014-02-14 11:30:00,76.03,76.03,76.0,76.03,125900.0,55.0969,55.0969,55.0752,55.0969,125900.0
2014-02-14 11:40:00,76.02,76.09,76.01,76.09,179100.0,55.0897,55.1404,55.0824,55.1404,179100.0
2014-02-14 11:50:00,76.09,76.19,76.08,76.12,184400.0,55.1404,55.2129,55.1332,55.1622,184400.0
2014-02-14 12:00:00,76.12,76.12,76.03,76.06,165200.0,55.1622,55.1622,55.0969,55.1187,165200.0
2014-02-14 12:10:00,76.07,76.07,75.98,76.01,130000.0,55.1259,55.1259,55.0607,55.0824,130000.0
2014-02-14 12:20:00,76.02,76.02,75.97,75.99,108500.0,55.0897,55.0897,55.0535,55.0679,108500.0
2014-02-14 12:30:00,75.99,76.02,75.98,76.01,100100.0,55.0679,55.0897,55.0607,55.0824,100100.0
2014-02-14 12:40:00,76.01,76.11,76.01,76.09,92600.0,55.0824,55.1549,55.0824,55.1404,92600.0
2014-02-14 12:50:00,76.08,76.09,76.06,76.08,129800.0,55.1332,55.1404,55.1187,55.1332,129800.0
2014-02-14 13:00:00,76.08,76.1,76.07,76.1,105400.0,55.1332,55.1477,55.1259,55.1477,105400.0
2014-02-14 13:10:00,76.1,76.1,76.09,76.1,83500.0,55.1477,55.1477,55.1404,55.1477,83500.0
2014-02-14 13:20:00,76.1,76.24,76.09,76.22,143200.0,55.1477,55.2491,55.1404,55.2346,143200.0
2014-02-14 13:30:00,76.22,76.23,76.18,76.22,103000.0,55.2346,55.2419,55.2056,55.2346,103000.0
2014-02-14 13:40:00,76.23,76.35,76.23,76.32,102800.0,55.2419,55.3288,55.2419,55.3071,102800.0
2014-02-14 13:50:00,76.32,76.33,76.28,76.28,120400.0,55.3071,55.3143,55.2781,55.2781,120400.0
2014-02-14 14:00:00,76.29,76.35,76.27,76.32,107700.0,55.2854,55.3288,55.2709,55.3071,107700.0
2014-02-14 14:10:00,76.32,76.34,76.32,76.34,86600.0,55.3071,55.3216,55.3071,55.3216,86600.0
2014-02-14 14:20:00,76.34,76.34,76.31,76.33,94900.0,55.3216,55.3216,55.2998,55.3143,94900.0
2014-02-14 14:30:00,76.33,76.36,76.28,76.28,79600.0,55.3143,55.3361,55.2781,55.2781,79600.0
2014-02-14 14:40:00,76.29,76.3,76.28,76.3,92800.0,55.2854,55.2926,55.2781,55.2926,92800.0
2014-02-14 14:50:00,76.3,76.42,76.3,76.41,161500.0,55.2926,55.3796,55.2926,55.3723,161500.0
2014-02-14 15:00:00,76.4,76.41,76.27,76.28,154700.0,55.3651,55.3723,55.2709,55.2781,154700.0
2014-02-14 15:10:00,76.28,76.28,76.22,76.26,100000.0,55.2781,55.2781,55.2346,55.2636,100000.0
2014-02-14 15:20:00,76.26,76.28,76.25,76.28,95100.0,55.2636,55.2781,55.2564,55.2781,95100.0
2014-02-14 15:30:00,76.28,76.34,76.27,76.31,146000.0,55.2781,55.3216,55.2709,55.2998,146000.0
2014-02-14 15:40:00,76.31,76.31,76.22,76.24,156500.0,55.2998,55.2998,55.2346,55.2491,156500.0
2014-02-14 15:50:00,76.23,76.3,76.22,76.27,838000.0,55.2419,55.2926,55.2346,55.2709,838000.0
2014-02-18 09:30:00,76.25,76.25,75.92,76.05,409000.0,55.2564,55.2564,55.0172,55.1114,409000.0
2014-02-18 09:40:00,76.05,76.12,75.98,76.08,252300.0,55.1114,55.1622,55.0607,55.1332,252300.0
2014-02-18 09:50:00,76.08,76.15,75.95,75.97,233800.0,55.1332,55.1839,55.039,55.0535,233800.0
2014-02-18 10:00:00,75.97,75.98,75.74,75.79,319000.0,55.0535,55.0607,54.8868,54.923,319000.0
2014-02-18 10:10:00,75.78,75.95,75.73,75.94,243300.0,54.9158,55.039,54.8795,55.0317,243300.0
2014-02-18 10:20:00,75.94,75.95,75.9,75.92,203100.0,55.0317,55.039,55.0027,55.0172,203100.0
2014-02-18 10:30:00,75.92,75.95,75.9,75.92,145200.0,55.0172,55.039,55.0027,55.0172,145200.0
2014-02-18 10:40:00,75.92,75.94,75.89,75.9,126000.0,55.0172,55.0317,54.9955,55.0027,126000.0
2014-02-18 10:50:00,75.9,75.96,75.9,75.95,140900.0,55.0027,55.0462,55.0027,55.039,140900.0
2014-02-18 11:00:00,75.96,75.98,75.92,75.98,133800.0,55.0462,55.0607,55.0172,55.0607,133800.0
2014-02-18 11:10:00,75.98,76.02,75.93,76.0,227800.0,55.0607,55.0897,55.0245,55.0752,227800.0
2014-02-18 11:20:00,75.99,76.0,75.97,75.98,138700.0,55.0679,55.0752,55.0535,55.0607,138700.0
2014-02-18 11:30:00,75.98,76.01,75.97,76.0,85600.0,55.0607,55.0824,55.0535,55.0752,85600.0
2014-02-18 11:40:00,75.99,76.0,75.97,75.98,84800.0,55.0679,55.0752,55.0535,55.0607,84800.0
2014-02-18 11:50:00,75.98,76.04,75.95,75.97,113800.0,55.0607,55.1042,55.039,55.0535,113800.0
2014-02-18 12:00:00,75.97,75.98,75.93,75.94,92900.0,55.0535,55.0607,55.0245,55.0317,92900.0
2014-02-18 12:10:00,75.93,75.99,75.92,75.97,87900.0,55.0245,55.0679,55.0172,55.0535,87900.0
2014-02-18 12:20:00,75.97,76.01,75.91,75.92,257600.0,55.0535,55.0824,55.01,55.0172,257600.0
2014-02-18 12:30:00,75.91,75.97,75.91,75.95,61300.0,55.01,55.0535,55.01,55.039,61300.0
2014-02-18 12:40:00,75.94,75.95,75.92,75.94,69100.0,55.0317,55.039,55.0172,55.0317,69100.0
2014-02-18 12:50:00,75.94,75.95,75.89,75.91,74700.0,55.0317,55.039,54.9955,55.01,74700.0
2014-02-18 13:00:00,75.91,75.92,75.9,75.92,58500.0,55.01,55.0172,55.0027,55.0172,58500.0
2014-02-18 13:10:00,75.92,75.98,75.91,75.95,144000.0,55.0172,55.0607,55.01,55.039,144000.0
2014-02-18 13:20:00,75.95,75.95,75.86,75.87,81700.0,55.039,55.039,54.9737,54.981,81700.0
2014-02-18 13:30:00,75.87,75.88,75.77,75.77,126800.0,54.981,54.9882,54.9085,54.9085,126800.0
2014-02-18 13:40:00,75.78,75.79,75.74,75.76,133100.0,54.9158,54.923,54.8868,54.9013,133100.0
2014-02-18 13:50:00,75.76,75.79,75.74,75.78,87000.0,54.9013,54.923,54.8868,54.9158,87000.0
2014-02-18 14:00:00,75.78,75.92,75.78,75.92,82400.0,54.9158,55.0172,54.9158,55.0172,82400.0
2014-02-18 14:10:00,75.92,75.96,75.89,75.89,206100.0,55.0172,55.0462,54.9955,54.9955,206100.0
2014-02-18 14:20:00,75.9,75.9,75.88,75.88,125300.0,55.0027,55.0027,54.9882,54.9882,125300.0
2014-02-18 14:30:00,75.89,75.9,75.8,75.83,251800.0,54.9955,55.0027,54.9303,54.952,251800.0
2014-02-18 14:40:00,75.82,75.9,75.82,75.89,108000.0,54.9448,55.0027,54.9448,54.9955,108000.0
2014-02-18 14:50:00,75.89,75.9,75.84,75.84,114400.0,54.9955,55.0027,54.9592,54.9592,114400.0
2014-02-18 15:00:00,75.85,75.89,75.82,75.88,146200.0,54.9665,54.9955,54.9448,54.9882,146200.0
2014-02-18 15:10:00,75.88,75.89,75.87,75.88,119600.0,54.9882,54.9955,54.981,54.9882,119600.0
2014-02-18 15:20:00,75.88,75.89,75.78,75.79,239200.0,54.9882,54.9955,54.9158,54.923,239200.0
2014-02-18 15:30:00,75.79,75.85,75.78,75.82,297100.0,54.923,54.9665,54.9158,54.9448,297100.0
2014-02-18 15:40:00,75.83,75.83,75.75,75.78,336000.0,54.952,54.952,54.894,54.9158,336000.0
2014-02-18 15:50:00,75.79,75.81,75.53,75.59,1230000.0,54.923,54.9375,54.7346,54.7781,1230000.0
2014-02-19 09:30:00,75.32,75.61,75.11,75.61,283600.0,54.5824,54.7926,54.4302,54.7926,283600.0
2014-02-19 09:40:00,75.62,75.73,75.55,75.58,172700.0,54.7998,54.8795,54.7491,54.7708,172700.0
2014-02-19 09:50:00,75.58,75.66,75.47,75.66,208000.0,54.7708,54.8288,54.6911,54.8288,208000.0
2014-02-19 10:00:00,75.65,75.69,75.58,75.63,233600.0,54.8216,54.8505,54.7708,54.8071,233600.0
2014-02-19 10:10:00,75.63,75.73,75.62,75.68,262900.0,54.8071,54.8795,54.7998,54.8433,262900.0
2014-02-19 10:20:00,75.67,75.68,75.55,75.62,338100.0,54.8361,54.8433,54.7491,54.7998,338100.0
2014-02-19 10:30:00,75.62,75.72,75.59,75.62,223800.0,54.7998,54.8723,54.7781,54.7998,223800.0
2014-02-19 10:40:00,75.62,75.64,75.52,75.53,263800.0,54.7998,54.8143,54.7274,54.7346,263800.0
2014-02-19 10:50:00,75.54,75.59,75.52,75.59,266900.0,54.7418,54.7781,54.7274,54.7781,266900.0
2014-02-19 11:00:00,75.59,75.7,75.59,75.7,193400.0,54.7781,54.8578,54.7781,54.8578,193400.0
2014-02-19 11:10:00,75.7,75.72,75.66,75.68,191600.0,54.8578,54.8723,54.8288,54.8433,191600.0
2014-02-19 11:20:00,75.69,75.69,75.57,75.58,116800.0,54.8505,54.8505,54.7636,54.7708,116800.0
2014-02-19 11:30:00,75.58,75.62,75.58,75.62,174900.0,54.7708,54.7998,54.7708,54.7998,174900.0
2014-02-19 11:40:00,75.61,75.63,75.59,75.59,130500.0,54.7926,54.8071,54.7781,54.7781,130500.0
2014-02-19 11:50:00,75.59,75.65,75.49,75.5,202000.0,54.7781,54.8216,54.7056,54.7129,202000.0
2014-02-19 12:00:00,75.49,75.52,75.43,75.45,204000.0,54.7056,54.7274,54.6621,54.6766,204000.0
2014-02-19 12:10:00,75.45,75.54,75.44,75.52,158000.0,54.6766,54.7418,54.6694,54.7274,158000.0
2014-02-19 12:20:00,75.53,75.57,75.47,75.55,231600.0,54.7346,54.7636,54.6911,54.7491,231600.0
2014-02-19 12:30:00,75.54,75.55,75.45,75.5,160400.0,54.7418,54.7491,54.6766,54.7129,160400.0
2014-02-19 12:40:00,75.49,75.53,75.46,75.51,84400.0,54.7056,54.7346,54.6839,54.7201,84400.0
2014-02-19 12:50:00,75.52,75.57,75.51,75.56,95400.0,54.7274,54.7636,54.7201,54.7563,95400.0
2014-02-19 13:00:00,75.57,75.7,75.56,75.69,127200.0,54.7636,54.8578,54.7563,54.8505,127200.0
2014-02-19 13:10:00,75.7,75.74,75.65,75.72,105300.0,54.8578,54.8868,54.8216,54.8723,105300.0
2014-02-19 13:20:00,75.72,75.79,75.71,75.78,80900.0,54.8723,54.923,54.865,54.9158,80900.0
2014-02-19 13:30:00,75.77,75.85,75.76,75.77,124300.0,54.9085,54.9665,54.9013,54.9085,124300.0
2014-02-19 13:40:00,75.77,75.78,75.7,75.7,49300.0,54.9085,54.9158,54.8578,54.8578,49300.0
2014-02-19 13:50:00,75.7,75.77,75.7,75.73,79300.0,54.8578,54.9085,54.8578,54.8795,79300.0
2014-02-19 14:00:00,75.74,75.98,75.71,75.95,191400.0,54.8868,55.0607,54.865,55.039,191400.0
2014-02-19 14:10:00,75.96,75.98,75.85,75.9,141300.0,55.0462,55.0607,54.9665,55.0027,141300.0
2014-02-19 14:20:00,75.91,75.94,75.75,75.93,122600.0,55.01,55.0317,54.894,55.0245,122600.0
2014-02-19 14:30:00,75.92,75.93,75.85,75.89,102500.0,55.0172,55.0245,54.9665,54.9955,102500.0
2014-02-19 14:40:00,75.89,75.94,75.81,75.83,119400.0,54.9955,55.0317,54.9375,54.952,119400.0
2014-02-19 14:50:00,75.84,75.9,75.8,75.87,156000.0,54.9592,55.0027,54.9303,54.981,156000.0
2014-02-19 15:00:00,75.87,75.93,75.86,75.89,113300.0,54.981,55.0245,54.9737,54.9955,113300.0
2014-02-19 15:10:00,75.89,75.89,75.73,75.74,197300.0,54.9955,54.9955,54.8795,54.8868,197300.0
2014-02-19 15:20:00,75.74,75.77,75.7,75.72,149600.0,54.8868,54.9085,54.8578,54.8723,149600.0
2014-02-19 15:30:00,75.73,75.81,75.72,75.81,183400.0,54.8795,54.9375,54.8723,54.9375,183400.0
2014-02-19 15:40:00,75.81,75.84,75.72,75.78,282800.0,54.9375,54.9592,54.8723,54.9158,282800.0
2014-02-19 15:50:00,75.77,75.83,75.7,75.77,577400.0,54.9085,54.952,54.8578,54.9085,577400.0
2014-02-20 09:30:00,75.96,76.2,75.7,75.98,396800.0,55.0462,55.2201,54.8578,55.0607,396800.0
2014-02-20 09:40:00,75.99,75.99,75.68,75.85,294700.0,55.0679,55.0679,54.8433,54.9665,294700.0
2014-02-20 09:50:00,75.86,75.95,75.75,75.77,194000.0,54.9737,55.039,54.894,54.9085,194000.0
2014-02-20 10:00:00,75.78,75.89,75.7,75.75,259700.0,54.9158,54.9955,54.8578,54.894,259700.0
2014-02-20 10:10:00,75.75,75.96,75.75,75.96,285300.0,54.894,55.0462,54.894,55.0462,285300.0
2014-02-20 10:20:00,75.96,75.96,75.84,75.84,121500.0,55.0462,55.0462,54.9592,54.9592,121500.0
2014-02-20 10:30:00,75.84,76.0,75.84,75.9,152300.0,54.9592,55.0752,54.9592,55.0027,152300.0
2014-02-20 10:40:00,75.91,75.94,75.84,75.88,123100.0,55.01,55.0317,54.9592,54.9882,123100.0
2014-02-20 10:50:00,75.88,75.91,75.85,75.9,102500.0,54.9882,55.01,54.9665,55.0027,102500.0
2014-02-20 11:00:00,75.9,75.95,75.89,75.93,116600.0,55.0027,55.039,54.9955,55.0245,116600.0
2014-02-20 11:10:00,75.93,75.95,75.86,75.86,67500.0,55.0245,55.039,54.9737,54.9737,67500.0
2014-02-20 11:20:00,75.85,75.86,75.78,75.8,143000.0,54.9665,54.9737,54.9158,54.9303,143000.0
2014-02-20 11:30:00,75.8,75.92,75.79,75.84,117000.0,54.9303,55.0172,54.923,54.9592,117000.0
2014-02-20 11:40:00,75.84,75.86,75.8,75.84,88200.0,54.9592,54.9737,54.9303,54.9592,88200.0
2014-02-20 11:50:00,75.84,75.85,75.77,75.78,183300.0,54.9592,54.9665,54.9085,54.9158,183300.0
2014-02-20 12:00:00,75.78,75.78,75.68,75.75,89500.0,54.9158,54.9158,54.8433,54.894,89500.0
2014-02-20 12:10:00,75.75,75.88,75.74,75.87,152200.0,54.894,54.9882,54.8868,54.981,152200.0
2014-02-20 12:20:00,75.87,75.94,75.84,75.94,101500.0,54.981,55.0317,54.9592,55.0317,101500.0
2014-02-20 12:30:00,75.94,75.99,75.9,75.92,109100.0,55.0317,55.0679,55.0027,55.0172,109100.0
2014-02-20 12:40:00,75.92,75.95,75.87,75.87,51300.0,55.0172,55.039,54.981,54.981,51300.0
2014-02-20 12:50:00,75.88,75.89,75.83,75.83,42900.0,54.9882,54.9955,54.952,54.952,42900.0
2014-02-20 13:00:00,75.84,75.86,75.79,75.8,76500.0,54.9592,54.9737,54.923,54.9303,76500.0
2014-02-20 13:10:00,75.81,75.89,75.79,75.89,72400.0,54.9375,54.9955,54.923,54.9955,72400.0
2014-02-20 13:20:00,75.89,75.91,75.82,75.83,46200.0,54.9955,55.01,54.9448,54.952,46200.0
2014-02-20 13:30:00,75.83,75.89,75.83,75.89,54500.0,54.952,54.9955,54.952,54.9955,54500.0
2014-02-20 13:40:00,75.89,75.9,75.81,75.82,111000.0,54.9955,55.0027,54.9375,54.9448,111000.0
2014-02-20 13:50:00,75.83,75.88,75.83,75.86,128300.0,54.952,54.9882,54.952,54.9737,128300.0
2014-02-20 14:00:00,75.87,75.88,75.78,75.85,81400.0,54.981,54.9882,54.9158,54.9665,81400.0
2014-02-20 14:10:00,75.85,75.98,75.85,75.97,130700.0,54.9665,55.0607,54.9665,55.0535,130700.0
2014-02-20 14:20:00,75.97,76.0,75.91,75.92,92800.0,55.0535,55.0752,55.01,55.0172,92800.0
2014-02-20 14:30:00,75.92,75.93,75.86,75.88,95000.0,55.0172,55.0245,54.9737,54.9882,95000.0
2014-02-20 14:40:00,75.89,76.0,75.88,75.99,128000.0,54.9955,55.0752,54.9882,55.0679,128000.0
2014-02-20 14:50:00,75.99,76.07,75.92,76.05,127000.0,55.0679,55.1259,55.0172,55.1114,127000.0
2014-02-20 15:00:00,76.06,76.1,76.04,76.08,110300.0,55.1187,55.1477,55.1042,55.1332,110300.0
2014-02-20 15:10:00,76.08,76.11,76.05,76.07,122500.0,55.1332,55.1549,55.1114,55.1259,122500.0
2014-02-20 15:20:00,76.07,76.09,75.99,76.05,144700.0,55.1259,55.1404,55.0679,55.1114,144700.0
2014-02-20 15:30:00,76.05,76.09,75.99,75.99,133300.0,55.1114,55.1404,55.0679,55.0679,133300.0
2014-02-20 15:40:00,75.99,76.11,75.96,76.09,204000.0,55.0679,55.1549,55.0462,55.1404,204000.0
2014-02-20 15:50:00,76.08,76.12,75.92,75.95,593900.0,55.1332,55.1622,55.0172,55.039,593900.0
2014-02-21 09:30:00,76.18,76.18,75.73,76.02,1318400.0,55.2056,55.2056,54.8795,55.0897,1318400.0
2014-02-21 09:40:00,76.03,76.22,76.03,76.22,198600.0,55.0969,55.2346,55.0969,55.2346,198600.0
2014-02-21 09:50:00,76.22,76.49,76.18,76.46,215800.0,55.2346,55.4303,55.2056,55.4085,215800.0
2014-02-21 10:00:00,76.46,76.55,76.36,76.39,271700.0,55.4085,55.4738,55.3361,55.3578,271700.0
2014-02-21 10:10:00,76.4,76.4,76.24,76.35,136600.0,55.3651,55.3651,55.2491,55.3288,136600.0
2014-02-21 10:20:00,76.34,76.34,76.04,76.04,157300.0,55.3216,55.3216,55.1042,55.1042,157300.0
2014-02-21 10:30:00,76.05,76.24,76.05,76.24,135700.0,55.1114,55.2491,55.1114,55.2491,135700.0
2014-02-21 10:40:00,76.23,76.32,76.23,76.3,76100.0,55.2419,55.3071,55.2419,55.2926,76100.0
2014-02-21 10:50:00,76.29,76.3,76.16,76.21,63200.0,55.2854,55.2926,55.1911,55.2274,63200.0
2014-02-21 11:00:00,76.2,76.25,76.17,76.17,71900.0,55.2201,55.2564,55.1984,55.1984,71900.0
2014-02-21 11:10:00,76.17,76.19,76.07,76.13,67300.0,55.1984,55.2129,55.1259,55.1694,67300.0
2014-02-21 11:20:00,76.12,76.24,76.11,76.2,91600.0,55.1622,55.2491,55.1549,55.2201,91600.0
2014-02-21 11:30:00,76.21,76.25,76.16,76.24,97500.0,55.2274,55.2564,55.1911,55.2491,97500.0
2014-02-21 11:40:00,76.24,76.24,76.17,76.17,62700.0,55.2491,55.2491,55.1984,55.1984,62700.0
2014-02-21 11:50:00,76.18,76.2,76.14,76.16,58300.0,55.2056,55.2201,55.1766,55.1911,58300.0
2014-02-21 12:00:00,76.16,76.25,76.15,76.2,54100.0,55.1911,55.2564,55.1839,55.2201,54100.0
2014-02-21 12:10:00,76.2,76.22,76.17,76.22,56400.0,55.2201,55.2346,55.1984,55.2346,56400.0
2014-02-21 12:20:00,76.22,76.34,76.2,76.26,1006600.0,55.2346,55.3216,55.2201,55.2636,1006600.0
2014-02-21 12:30:00,76.27,76.27,76.17,76.2,44700.0,55.2709,55.2709,55.1984,55.2201,44700.0
2014-02-21 12:40:00,76.21,76.24,76.16,76.17,59600.0,55.2274,55.2491,55.1911,55.1984,59600.0
2014-02-21 12:50:00,76.17,76.2,76.16,76.19,41000.0,55.1984,55.2201,55.1911,55.2129,41000.0
2014-02-21 13:00:00,76.19,76.21,76.15,76.19,108300.0,55.2129,55.2274,55.1839,55.2129,108300.0
2014-02-21 13:10:00,76.2,76.2,76.1,76.1,109300.0,55.2201,55.2201,55.1477,55.1477,109300.0
2014-02-21 13:20:00,76.1,76.14,76.02,76.02,72400.0,55.1477,55.1766,55.0897,55.0897,72400.0
2014-02-21 13:30:00,76.02,76.03,75.97,75.97,89600.0,55.0897,55.0969,55.0535,55.0535,89600.0
2014-02-21 13:40:00,75.97,76.02,75.93,75.94,79900.0,55.0535,55.0897,55.0245,55.0317,79900.0
2014-02-21 13:50:00,75.95,75.95,75.89,75.89,59400.0,55.039,55.039,54.9955,54.9955,59400.0
2014-02-21 14:00:00,75.9,75.92,75.81,75.84,126100.0,55.0027,55.0172,54.9375,54.9592,126100.0
2014-02-21 14:10:00,75.84,75.85,75.73,75.74,123000.0,54.9592,54.9665,54.8795,54.8868,123000.0
2014-02-21 14:20:00,75.74,75.84,75.74,75.79,132700.0,54.8868,54.9592,54.8868,54.923,132700.0
2014-02-21 14:30:00,75.8,75.8,75.7,75.77,87400.0,54.9303,54.9303,54.8578,54.9085,87400.0
2014-02-21 14:40:00,75.78,75.84,75.76,75.8,112100.0,54.9158,54.9592,54.9013,54.9303,112100.0
2014-02-21 14:50:00,75.81,75.89,75.8,75.89,114800.0,54.9375,54.9955,54.9303,54.9955,114800.0
2014-02-21 15:00:00,75.89,75.92,75.88,75.91,156700.0,54.9955,55.0172,54.9882,55.01,156700.0
2014-02-21 15:10:00,75.91,75.94,75.87,75.93,141400.0,55.01,55.0317,54.981,55.0245,141400.0
2014-02-21 15:20:00,75.94,75.98,75.91,75.95,169600.0,55.0317,55.0607,55.01,55.039,169600.0
2014-02-21 15:30:00,75.95,75.97,75.83,75.83,398600.0,55.039,55.0535,54.952,54.952,398600.0
2014-02-21 15:40:00,75.84,75.9,75.82,75.82,199200.0,54.9592,55.0027,54.9448,54.9448,199200.0
2014-02-21 15:50:00,75.81,75.82,75.57,75.6,819200.0,54.9375,54.9448,54.7636,54.7853,819200.0
2014-02-24 09:30:00,75.85,75.97,75.75,75.79,354300.0,54.9665,55.0535,54.894,54.923,354300.0
2014-02-24 09:40:00,75.8,75.8,75.65,75.75,181100.0,54.9303,54.9303,54.8216,54.894,181100.0
2014-02-24 09:50:00,75.75,75.84,75.66,75.77,236700.0,54.894,54.9592,54.8288,54.9085,236700.0
2014-02-24 10:00:00,75.78,75.84,75.62,75.63,185300.0,54.9158,54.9592,54.7998,54.8071,185300.0
2014-02-24 10:10:00,75.64,75.81,75.64,75.74,134100.0,54.8143,54.9375,54.8143,54.8868,134100.0
2014-02-24 10:20:00,75.74,75.78,75.58,75.61,124300.0,54.8868,54.9158,54.7708,54.7926,124300.0
2014-02-24 10:30:00,75.62,75.81,75.61,75.72,155400.0,54.7998,54.9375,54.7926,54.8723,155400.0
2014-02-24 10:40:00,75.72,75.73,75.61,75.63,126700.0,54.8723,54.8795,54.7926,54.8071,126700.0
2014-02-24 10:50:00,75.63,75.66,75.46,75.48,207200.0,54.8071,54.8288,54.6839,54.6984,207200.0
2014-02-24 11:00:00,75.49,75.57,75.49,75.57,108100.0,54.7056,54.7636,54.7056,54.7636,108100.0
2014-02-24 11:10:00,75.57,75.7,75.56,75.63,185500.0,54.7636,54.8578,54.7563,54.8071,185500.0
2014-02-24 11:20:00,75.64,75.68,75.62,75.67,116500.0,54.8143,54.8433,54.7998,54.8361,116500.0
2014-02-24 11:30:00,75.67,75.82,75.65,75.8,139300.0,54.8361,54.9448,54.8216,54.9303,139300.0
2014-02-24 11:40:00,75.8,75.84,75.77,75.84,133300.0,54.9303,54.9592,54.9085,54.9592,133300.0
2014-02-24 11:50:00,75.84,75.94,75.83,75.86,161500.0,54.9592,55.0317,54.952,54.9737,161500.0
2014-02-24 12:00:00,75.86,75.93,75.85,75.92,92900.0,54.9737,55.0245,54.9665,55.0172,92900.0
2014-02-24 12:10:00,75.92,75.98,75.88,75.98,83800.0,55.0172,55.0607,54.9882,55.0607,83800.0
2014-02-24 12:20:00,75.98,75.99,75.93,75.93,92200.0,55.0607,55.0679,55.0245,55.0245,92200.0
2014-02-24 12:30:00,75.92,75.92,75.78,75.81,73300.0,55.0172,55.0172,54.9158,54.9375,73300.0
2014-02-24 12:40:00,75.8,75.8,75.7,75.73,117700.0,54.9303,54.9303,54.8578,54.8795,117700.0
2014-02-24 12:50:00,75.73,75.8,75.72,75.78,71100.0,54.8795,54.9303,54.8723,54.9158,71100.0
2014-02-24 13:00:00,75.78,75.84,75.76,75.84,59500.0,54.9158,54.9592,54.9013,54.9592,59500.0
2014-02-24 13:10:00,75.84,75.87,75.81,75.81,83700.0,54.9592,54.981,54.9375,54.9375,83700.0
2014-02-24 13:20:00,75.81,75.85,75.75,75.83,90500.0,54.9375,54.9665,54.894,54.952,90500.0
2014-02-24 13:30:00,75.84,75.92,75.84,75.88,89600.0,54.9592,55.0172,54.9592,54.9882,89600.0
2014-02-24 13:40:00,75.88,75.88,75.84,75.85,60800.0,54.9882,54.9882,54.9592,54.9665,60800.0
2014-02-24 13:50:00,75.84,75.85,75.76,75.77,103500.0,54.9592,54.9665,54.9013,54.9085,103500.0
2014-02-24 14:00:00,75.76,75.84,75.76,75.79,121400.0,54.9013,54.9592,54.9013,54.923,121400.0
2014-02-24 14:10:00,75.79,75.8,75.76,75.76,63400.0,54.923,54.9303,54.9013,54.9013,63400.0
2014-02-24 14:20:00,75.76,75.77,75.74,75.76,49100.0,54.9013,54.9085,54.8868,54.9013,49100.0
2014-02-24 14:30:00,75.76,75.8,75.73,75.8,114700.0,54.9013,54.9303,54.8795,54.9303,114700.0
2014-02-24 14:40:00,75.79,75.79,75.75,75.78,115100.0,54.923,54.923,54.894,54.9158,115100.0
2014-02-24 14:50:00,75.78,75.79,75.72,75.72,197100.0,54.9158,54.923,54.8723,54.8723,197100.0
2014-02-24 15:00:00,75.72,75.74,75.69,75.71,150700.0,54.8723,54.8868,54.8505,54.865,150700.0
2014-02-24 15:10:00,75.7,75.75,75.67,75.75,207100.0,54.8578,54.894,54.8361,54.894,207100.0
2014-02-24 15:20:00,75.75,75.75,75.66,75.66,151400.0,54.894,54.894,54.8288,54.8288,151400.0
2014-02-24 15:30:00,75.66,75.7,75.64,75.68,222200.0,54.8288,54.8578,54.8143,54.8433,222200.0
2014-02-24 15:40:00,75.69,75.69,75.62,75.65,321900.0,54.8505,54.8505,54.7998,54.8216,321900.0
2014-02-24 15:50:00,75.65,75.66,75.4,75.41,629400.0,54.8216,54.8288,54.6404,54.6476,629400.0
2014-02-25 09:30:00,75.62,75.88,75.39,75.51,273700.0,54.7998,54.9882,54.6331,54.7201,273700.0
2014-02-25 09:40:00,75.51,75.51,75.21,75.22,204900.0,54.7201,54.7201,54.5027,54.51,204900.0
2014-02-25 09:50:00,75.23,75.35,75.22,75.3,161700.0,54.5172,54.6042,54.51,54.5679,161700.0
2014-02-25 10:00:00,75.29,75.31,75.22,75.22,158400.0,54.5607,54.5752,54.51,54.51,158400.0
2014-02-25 10:10:00,75.22,75.27,75.18,75.24,125300.0,54.51,54.5462,54.481,54.5244,125300.0
2014-02-25 10:20:00,75.24,75.26,75.14,75.15,117700.0,54.5244,54.5389,54.452,54.4592,117700.0
2014-02-25 10:30:00,75.14,75.18,75.06,75.17,119200.0,54.452,54.481,54.394,54.4737,119200.0
2014-02-25 10:40:00,75.17,75.17,75.13,75.16,110600.0,54.4737,54.4737,54.4447,54.4665,110600.0
2014-02-25 10:50:00,75.15,75.16,74.97,74.97,280700.0,54.4592,54.4665,54.3288,54.3288,280700.0
2014-02-25 11:00:00,74.97,75.07,74.97,75.07,101600.0,54.3288,54.4012,54.3288,54.4012,101600.0
2014-02-25 11:10:00,75.07,75.11,75.07,75.09,175300.0,54.4012,54.4302,54.4012,54.4157,175300.0
2014-02-25 11:20:00,75.1,75.17,75.09,75.17,163300.0,54.423,54.4737,54.4157,54.4737,163300.0
2014-02-25 11:30:00,75.18,75.25,75.07,75.07,145000.0,54.481,54.5317,54.4012,54.4012,145000.0
2014-02-25 11:40:00,75.07,75.18,75.07,75.16,70700.0,54.4012,54.481,54.4012,54.4665,70700.0
2014-02-25 11:50:00,75.17,75.17,75.03,75.04,106600.0,54.4737,54.4737,54.3723,54.3795,106600.0
2014-02-25 12:00:00,75.03,75.08,75.01,75.06,73900.0,54.3723,54.4085,54.3578,54.394,73900.0
2014-02-25 12:10:00,75.05,75.05,75.01,75.03,108100.0,54.3868,54.3868,54.3578,54.3723,108100.0
2014-02-25 12:20:00,75.03,75.1,75.0,75.09,73100.0,54.3723,54.423,54.3505,54.4157,73100.0
2014-02-25 12:30:00,75.09,75.16,75.09,75.16,52300.0,54.4157,54.4665,54.4157,54.4665,52300.0
2014-02-25 12:40:00,75.16,75.16,75.06,75.14,71900.0,54.4665,54.4665,54.394,54.452,71900.0
2014-02-25 12:50:00,75.14,75.2,75.14,75.17,53600.0,54.452,54.4955,54.452,54.4737,53600.0
2014-02-25 13:00:00,75.16,75.18,75.15,75.17,71400.0,54.4665,54.481,54.4592,54.4737,71400.0
2014-02-25 13:10:00,75.17,75.18,75.15,75.15,64900.0,54.4737,54.481,54.4592,54.4592,64900.0
2014-02-25 13:20:00,75.16,75.18,75.14,75.16,73900.0,54.4665,54.481,54.452,54.4665,73900.0
2014-02-25 13:30:00,75.16,75.18,75.1,75.11,90500.0,54.4665,54.481,54.423,54.4302,90500.0
2014-02-25 13:40:00,75.11,75.11,75.01,75.04,88300.0,54.4302,54.4302,54.3578,54.3795,88300.0
2014-02-25 13:50:00,75.03,75.07,75.02,75.03,111900.0,54.3723,54.4012,54.365,54.3723,111900.0
2014-02-25 14:00:00,75.02,75.06,74.9,74.92,129500.0,54.365,54.394,54.2781,54.2925,129500.0
2014-02-25 14:10:00,74.92,74.94,74.86,74.93,130000.0,54.2925,54.307,54.2491,54.2998,130000.0
2014-02-25 14:20:00,74.92,74.96,74.88,74.95,152200.0,54.2925,54.3215,54.2636,54.3143,152200.0
2014-02-25 14:30:00,74.95,74.97,74.89,74.91,170200.0,54.3143,54.3288,54.2708,54.2853,170200.0
2014-02-25 14:40:00,74.91,74.97,74.91,74.93,113200.0,54.2853,54.3288,54.2853,54.2998,113200.0
2014-02-25 14:50:00,74.92,74.96,74.9,74.94,120000.0,54.2925,54.3215,54.2781,54.307,120000.0
2014-02-25 15:00:00,74.93,74.96,74.89,74.89,159800.0,54.2998,54.3215,54.2708,54.2708,159800.0
2014-02-25 15:10:00,74.89,74.91,74.74,74.8,274500.0,54.2708,54.2853,54.1621,54.2056,274500.0
2014-02-25 15:20:00,74.81,74.83,74.75,74.79,186300.0,54.2128,54.2273,54.1694,54.1983,186300.0
2014-02-25 15:30:00,74.78,74.91,74.78,74.91,209900.0,54.1911,54.2853,54.1911,54.2853,209900.0
2014-02-25 15:40:00,74.91,74.93,74.83,74.91,381700.0,54.2853,54.2998,54.2273,54.2853,381700.0
2014-02-25 15:50:00,74.92,74.93,74.86,74.9,671500.0,54.2925,54.2998,54.2491,54.2781,671500.0
2014-02-26 09:30:00,75.15,75.35,74.98,75.08,299200.0,54.4592,54.6042,54.336,54.4085,299200.0
2014-02-26 09:40:00,75.08,75.23,74.95,75.11,163900.0,54.4085,54.5172,54.3143,54.4302,163900.0
2014-02-26 09:50:00,75.12,75.19,74.96,75.17,212100.0,54.4375,54.4882,54.3215,54.4737,212100.0
2014-02-26 10:00:00,75.17,75.21,75.03,75.16,193100.0,54.4737,54.5027,54.3723,54.4665,193100.0
2014-02-26 10:10:00,75.16,75.44,75.15,75.42,111300.0,54.4665,54.6694,54.4592,54.6549,111300.0
2014-02-26 10:20:00,75.43,75.47,75.38,75.45,159100.0,54.6621,54.6911,54.6259,54.6766,159100.0
2014-02-26 10:30:00,75.45,75.5,75.43,75.48,116900.0,54.6766,54.7129,54.6621,54.6984,116900.0
2014-02-26 10:40:00,75.47,75.5,75.4,75.42,99300.0,54.6911,54.7129,54.6404,54.6549,99300.0
2014-02-26 10:50:00,75.42,75.43,75.18,75.18,127300.0,54.6549,54.6621,54.481,54.481,127300.0
2014-02-26 11:00:00,75.18,75.24,75.17,75.24,79600.0,54.481,54.5244,54.4737,54.5244,79600.0
2014-02-26 11:10:00,75.23,75.29,75.22,75.29,84300.0,54.5172,54.5607,54.51,54.5607,84300.0
2014-02-26 11:20:00,75.29,75.32,75.28,75.32,66200.0,54.5607,54.5824,54.5534,54.5824,66200.0
2014-02-26 11:30:00,75.32,75.33,75.16,75.2,128800.0,54.5824,54.5897,54.4665,54.4955,128800.0
2014-02-26 11:40:00,75.19,75.24,75.06,75.1,70500.0,54.4882,54.5244,54.394,54.423,70500.0
2014-02-26 11:50:00,75.1,75.22,75.1,75.2,72500.0,54.423,54.51,54.423,54.4955,72500.0
2014-02-26 12:00:00,75.21,75.21,75.01,75.05,106600.0,54.5027,54.5027,54.3578,54.3868,106600.0
2014-02-26 12:10:00,75.06,75.09,74.99,75.07,89600.0,54.394,54.4157,54.3433,54.4012,89600.0
2014-02-26 12:20:00,75.07,75.1,75.01,75.09,76300.0,54.4012,54.423,54.3578,54.4157,76300.0
2014-02-26 12:30:00,75.09,75.19,75.08,75.18,76700.0,54.4157,54.4882,54.4085,54.481,76700.0
2014-02-26 12:40:00,75.19,75.3,75.17,75.3,55600.0,54.4882,54.5679,54.4737,54.5679,55600.0
2014-02-26 12:50:00,75.3,75.4,75.29,75.4,81700.0,54.5679,54.6404,54.5607,54.6404,81700.0
2014-02-26 13:00:00,75.4,75.4,75.28,75.33,101400.0,54.6404,54.6404,54.5534,54.5897,101400.0
2014-02-26 13:10:00,75.33,75.38,75.29,75.32,68500.0,54.5897,54.6259,54.5607,54.5824,68500.0
2014-02-26 13:20:00,75.31,75.34,75.29,75.31,53800.0,54.5752,54.5969,54.5607,54.5752,53800.0
2014-02-26 13:30:00,75.32,75.34,75.19,75.27,102300.0,54.5824,54.5969,54.4882,54.5462,102300.0
2014-02-26 13:40:00,75.27,75.38,75.26,75.34,58100.0,54.5462,54.6259,54.5389,54.5969,58100.0
2014-02-26 13:50:00,75.34,75.35,75.23,75.23,59500.0,54.5969,54.6042,54.5172,54.5172,59500.0
2014-02-26 14:00:00,75.23,75.31,75.1,75.1,139300.0,54.5172,54.5752,54.423,54.423,139300.0
2014-02-26 14:10:00,75.1,75.13,75.04,75.04,102200.0,54.423,54.4447,54.3795,54.3795,102200.0
2014-02-26 14:20:00,75.04,75.11,74.95,74.96,183400.0,54.3795,54.4302,54.3143,54.3215,183400.0
2014-02-26 14:30:00,74.95,75.05,74.91,75.01,112800.0,54.3143,54.3868,54.2853,54.3578,112800.0
2014-02-26 14:40:00,75.0,75.11,75.0,75.02,119400.0,54.3505,54.4302,54.3505,54.365,119400.0
2014-02-26 14:50:00,75.02,75.06,75.0,75.06,87500.0,54.365,54.394,54.3505,54.394,87500.0
2014-02-26 15:00:00,75.07,75.1,75.02,75.02,135600.0,54.4012,54.423,54.365,54.365,135600.0
2014-02-26 15:10:00,75.01,75.07,74.9,74.98,153100.0,54.3578,54.4012,54.2781,54.336,153100.0
2014-02-26 15:20:00,74.98,75.12,74.98,75.07,118800.0,54.336,54.4375,54.336,54.4012,118800.0
2014-02-26 15:30:00,75.08,75.17,75.05,75.09,153800.0,54.4085,54.4737,54.3868,54.4157,153800.0
2014-02-26 15:40:00,75.09,75.14,74.99,75.03,135200.0,54.4157,54.452,54.3433,54.3723,135200.0
2014-02-26 15:50:00,75.03,75.16,74.98,75.05,350600.0,54.3723,54.4665,54.336,54.3868,350600.0
2014-02-27 09:30:00,75.05,75.2,74.76,74.88,233200.0,54.3868,54.4955,54.1766,54.2636,233200.0
2014-02-27 09:40:00,74.89,74.99,74.75,74.93,241800.0,54.2708,54.3433,54.1694,54.2998,241800.0
2014-02-27 09:50:00,74.92,74.92,74.66,74.81,191000.0,54.2925,54.2925,54.1041,54.2128,191000.0
2014-02-27 10:00:00,74.81,74.88,74.64,74.69,142700.0,54.2128,54.2636,54.0896,54.1259,142700.0
2014-02-27 10:10:00,74.7,74.78,74.64,74.75,107400.0,54.1331,54.1911,54.0896,54.1694,107400.0
2014-02-27 10:20:00,74.76,74.76,74.62,74.65,112900.0,54.1766,54.1766,54.0751,54.0969,112900.0
2014-02-27 10:30:00,74.65,74.7,74.62,74.65,145300.0,54.0969,54.1331,54.0751,54.0969,145300.0
2014-02-27 10:40:00,74.65,74.66,74.5,74.6,241700.0,54.0969,54.1041,53.9882,54.0607,241700.0
2014-02-27 10:50:00,74.61,74.84,74.61,74.8,178900.0,54.0679,54.2346,54.0679,54.2056,178900.0
2014-02-27 11:00:00,74.8,74.83,74.7,74.72,157200.0,54.2056,54.2273,54.1331,54.1476,157200.0
2014-02-27 11:10:00,74.73,74.77,74.68,74.68,420700.0,54.1549,54.1838,54.1186,54.1186,420700.0
2014-02-27 11:20:00,74.68,74.71,74.63,74.69,116500.0,54.1186,54.1404,54.0824,54.1259,116500.0
2014-02-27 11:30:00,74.69,74.72,74.65,74.7,104900.0,54.1259,54.1476,54.0969,54.1331,104900.0
2014-02-27 11:40:00,74.69,74.83,74.69,74.82,236100.0,54.1259,54.2273,54.1259,54.2201,236100.0
2014-02-27 11:50:00,74.83,74.86,74.71,74.73,221200.0,54.2273,54.2491,54.1404,54.1549,221200.0
2014-02-27 12:00:00,74.73,74.8,74.68,74.68,96900.0,54.1549,54.2056,54.1186,54.1186,96900.0
2014-02-27 12:10:00,74.69,74.77,74.69,74.73,129100.0,54.1259,54.1838,54.1259,54.1549,129100.0
2014-02-27 12:20:00,74.74,74.83,74.72,74.83,80500.0,54.1621,54.2273,54.1476,54.2273,80500.0
2014-02-27 12:30:00,74.83,74.83,74.7,74.75,82700.0,54.2273,54.2273,54.1331,54.1694,82700.0
2014-02-27 12:40:00,74.75,74.83,74.75,74.76,97700.0,54.1694,54.2273,54.1694,54.1766,97700.0
2014-02-27 12:50:00,74.76,74.8,74.73,74.8,65000.0,54.1766,54.2056,54.1549,54.2056,65000.0
2014-02-27 13:00:00,74.8,74.87,74.77,74.83,124500.0,54.2056,54.2563,54.1838,54.2273,124500.0
2014-02-27 13:10:00,74.83,74.86,74.78,74.79,102700.0,54.2273,54.2491,54.1911,54.1983,102700.0
2014-02-27 13:20:00,74.79,75.01,74.79,74.98,132500.0,54.1983,54.3578,54.1983,54.336,132500.0
2014-02-27 13:30:00,74.98,75.01,74.93,75.0,154000.0,54.336,54.3578,54.2998,54.3505,154000.0
2014-02-27 13:40:00,75.0,75.01,74.95,75.0,195800.0,54.3505,54.3578,54.3143,54.3505,195800.0
2014-02-27 13:50:00,75.0,75.03,74.96,74.97,124700.0,54.3505,54.3723,54.3215,54.3288,124700.0
2014-02-27 14:00:00,74.97,75.09,74.96,75.05,86100.0,54.3288,54.4157,54.3215,54.3868,86100.0
2014-02-27 14:10:00,75.05,75.11,75.05,75.1,66400.0,54.3868,54.4302,54.3868,54.423,66400.0
2014-02-27 14:20:00,75.09,75.13,74.99,74.99,273900.0,54.4157,54.4447,54.3433,54.3433,273900.0
2014-02-27 14:30:00,74.99,75.05,74.99,75.03,139500.0,54.3433,54.3868,54.3433,54.3723,139500.0
2014-02-27 14:40:00,75.02,75.08,74.98,74.99,257300.0,54.365,54.4085,54.336,54.3433,257300.0
2014-02-27 14:50:00,75.0,75.14,75.0,75.11,269600.0,54.3505,54.452,54.3505,54.4302,269600.0
2014-02-27 15:00:00,75.11,75.25,75.09,75.23,125800.0,54.4302,54.5317,54.4157,54.5172,125800.0
2014-02-27 15:10:00,75.23,75.26,75.17,75.25,379800.0,54.5172,54.5389,54.4737,54.5317,379800.0
2014-02-27 15:20:00,75.25,75.26,75.17,75.17,235800.0,54.5317,54.5389,54.4737,54.4737,235800.0
2014-02-27 15:30:00,75.18,75.18,75.1,75.11,130700.0,54.481,54.481,54.423,54.4302,130700.0
2014-02-27 15:40:00,75.12,75.12,74.93,74.95,341900.0,54.4375,54.4375,54.2998,54.3143,341900.0
2014-02-27 15:50:00,74.95,75.19,74.92,75.18,642100.0,54.3143,54.4882,54.2925,54.481,642100.0
2014-02-28 09:30:00,75.41,75.41,74.88,75.1,466100.0,54.6476,54.6476,54.2636,54.423,466100.0
2014-02-28 09:40:00,75.1,75.2,74.97,75.02,318700.0,54.423,54.4955,54.3288,54.365,318700.0
2014-02-28 09:50:00,75.03,75.34,75.0,75.2,148000.0,54.3723,54.5969,54.3505,54.4955,148000.0
2014-02-28 10:00:00,75.2,75.41,75.2,75.33,144200.0,54.4955,54.6476,54.4955,54.5897,144200.0
2014-02-28 10:10:00,75.33,75.43,75.31,75.35,126300.0,54.5897,54.6621,54.5752,54.6042,126300.0
2014-02-28 10:20:00,75.34,75.34,75.22,75.22,110500.0,54.5969,54.5969,54.51,54.51,110500.0
2014-02-28 10:30:00,75.21,75.23,75.07,75.09,122500.0,54.5027,54.5172,54.4012,54.4157,122500.0
2014-02-28 10:40:00,75.1,75.19,75.06,75.18,104800.0,54.423,54.4882,54.394,54.481,104800.0
2014-02-28 10:50:00,75.17,75.19,75.06,75.17,97700.0,54.4737,54.4882,54.394,54.4737,97700.0
2014-02-28 11:00:00,75.17,75.17,75.06,75.13,95800.0,54.4737,54.4737,54.394,54.4447,95800.0
2014-02-28 11:10:00,75.12,75.17,75.08,75.09,90100.0,54.4375,54.4737,54.4085,54.4157,90100.0
2014-02-28 11:20:00,75.09,75.22,75.07,75.21,76200.0,54.4157,54.51,54.4012,54.5027,76200.0
2014-02-28 11:30:00,75.21,75.28,75.16,75.23,73800.0,54.5027,54.5534,54.4665,54.5172,73800.0
2014-02-28 11:40:00,75.24,75.36,75.17,75.31,91900.0,54.5244,54.6114,54.4737,54.5752,91900.0
2014-02-28 11:50:00,75.31,75.39,75.27,75.32,72400.0,54.5752,54.6331,54.5462,54.5824,72400.0
2014-02-28 12:00:00,75.31,75.32,75.19,75.19,85400.0,54.5752,54.5824,54.4882,54.4882,85400.0
2014-02-28 12:10:00,75.2,75.23,75.14,75.15,86100.0,54.4955,54.5172,54.452,54.4592,86100.0
2014-02-28 12:20:00,75.15,75.15,75.09,75.11,59400.0,54.4592,54.4592,54.4157,54.4302,59400.0
2014-02-28 12:30:00,75.11,75.14,75.1,75.14,80500.0,54.4302,54.452,54.423,54.452,80500.0
2014-02-28 12:40:00,75.14,75.2,75.08,75.17,101600.0,54.452,54.4955,54.4085,54.4737,101600.0
2014-02-28 12:50:00,75.17,75.22,75.15,75.2,70700.0,54.4737,54.51,54.4592,54.4955,70700.0
2014-02-28 13:00:00,75.2,75.2,75.13,75.13,75300.0,54.4955,54.4955,54.4447,54.4447,75300.0
2014-02-28 13:10:00,75.14,75.22,75.14,75.2,86100.0,54.452,54.51,54.452,54.4955,86100.0
2014-02-28 13:20:00,75.2,75.2,75.15,75.16,95600.0,54.4955,54.4955,54.4592,54.4665,95600.0
2014-02-28 13:30:00,75.16,75.2,75.15,75.19,82000.0,54.4665,54.4955,54.4592,54.4882,82000.0
2014-02-28 13:40:00,75.19,75.23,75.17,75.19,99800.0,54.4882,54.5172,54.4737,54.4882,99800.0
2014-02-28 13:50:00,75.19,75.25,75.16,75.2,90700.0,54.4882,54.5317,54.4665,54.4955,90700.0
2014-02-28 14:00:00,75.19,75.27,75.14,75.25,138100.0,54.4882,54.5462,54.452,54.5317,138100.0
2014-02-28 14:10:00,75.24,75.25,75.2,75.25,71300.0,54.5244,54.5317,54.4955,54.5317,71300.0
2014-02-28 14:20:00,75.26,75.28,75.2,75.27,115400.0,54.5389,54.5534,54.4955,54.5462,115400.0
2014-02-28 14:30:00,75.26,75.27,75.19,75.2,167200.0,54.5389,54.5462,54.4882,54.4955,167200.0
2014-02-28 14:40:00,75.21,75.26,75.19,75.21,202000.0,54.5027,54.5389,54.4882,54.5027,202000.0
2014-02-28 14:50:00,75.21,75.28,75.14,75.17,205100.0,54.5027,54.5534,54.452,54.4737,205100.0
2014-02-28 15:00:00,75.18,75.18,74.92,74.94,294000.0,54.481,54.481,54.2925,54.307,294000.0
2014-02-28 15:10:00,74.94,75.06,74.85,75.0,274000.0,54.307,54.394,54.2418,54.3505,274000.0
2014-02-28 15:20:00,75.0,75.1,74.95,75.0,158900.0,54.3505,54.423,54.3143,54.3505,158900.0
2014-02-28 15:30:00,74.99,75.12,74.99,75.09,151900.0,54.3433,54.4375,54.3433,54.4157,151900.0
2014-02-28 15:40:00,75.09,75.28,75.06,75.09,324200.0,54.4157,54.5534,54.394,54.4157,324200.0
2014-02-28 15:50:00,75.09,75.33,75.09,75.27,1002200.0,54.4157,54.5897,54.4157,54.5462,1002200.0
2014-03-03 09:30:00,74.59,74.64,74.17,74.42,401400.0,54.3103,54.3468,54.0045,54.1866,401400.0
2014-03-03 09:40:00,74.41,74.42,74.19,74.29,212000.0,54.1793,54.1866,54.0191,54.0919,212000.0
2014-03-03 09:50:00,74.28,74.3,74.12,74.14,203400.0,54.0846,54.0992,53.9681,53.9827,203400.0
2014-03-03 10:00:00,74.15,74.21,73.9,74.1,291800.0,53.99,54.0337,53.8079,53.9536,291800.0
2014-03-03 10:10:00,74.09,74.25,73.75,73.76,444800.0,53.9463,54.0628,53.6987,53.706,444800.0
2014-03-03 10:20:00,73.75,73.77,73.57,73.7,553000.0,53.6987,53.7133,53.5677,53.6623,553000.0
2014-03-03 10:30:00,73.69,73.7,73.53,73.61,316100.0,53.655,53.6623,53.5385,53.5968,316100.0
2014-03-03 10:40:00,73.61,73.63,73.55,73.59,203200.0,53.5968,53.6114,53.5531,53.5822,203200.0
2014-03-03 10:50:00,73.6,73.65,73.56,73.63,278900.0,53.5895,53.6259,53.5604,53.6114,278900.0
2014-03-03 11:00:00,73.63,73.64,73.28,73.32,278100.0,53.6114,53.6186,53.3565,53.3856,278100.0
2014-03-03 11:10:00,73.32,73.36,73.19,73.24,282700.0,53.3856,53.4148,53.291,53.3274,282700.0
2014-03-03 11:20:00,73.24,73.29,73.21,73.23,212600.0,53.3274,53.3638,53.3055,53.3201,212600.0
2014-03-03 11:30:00,73.23,73.28,73.18,73.19,269800.0,53.3201,53.3565,53.2837,53.291,269800.0
2014-03-03 11:40:00,73.18,73.34,73.09,73.18,349100.0,53.2837,53.4002,53.2182,53.2837,349100.0
2014-03-03 11:50:00,73.18,73.27,73.15,73.16,198700.0,53.2837,53.3492,53.2619,53.2691,198700.0
2014-03-03 12:00:00,73.16,73.17,73.04,73.08,220400.0,53.2691,53.2764,53.1818,53.2109,220400.0
2014-03-03 12:10:00,73.08,73.32,73.07,73.26,302200.0,53.2109,53.3856,53.2036,53.342,302200.0
2014-03-03 12:20:00,73.26,73.4,73.25,73.39,180900.0,53.342,53.4439,53.3347,53.4366,180900.0
2014-03-03 12:30:00,73.39,73.42,73.31,73.35,137800.0,53.4366,53.4585,53.3784,53.4075,137800.0
2014-03-03 12:40:00,73.35,73.39,73.32,73.35,115000.0,53.4075,53.4366,53.3856,53.4075,115000.0
2014-03-03 12:50:00,73.36,73.4,73.33,73.39,122100.0,53.4148,53.4439,53.3929,53.4366,122100.0
2014-03-03 13:00:00,73.38,73.48,73.38,73.48,158000.0,53.4293,53.5021,53.4293,53.5021,158000.0
2014-03-03 13:10:00,73.48,73.52,73.46,73.52,91900.0,53.5021,53.5313,53.4876,53.5313,91900.0
2014-03-03 13:20:00,73.52,73.55,73.51,73.54,115200.0,53.5313,53.5531,53.524,53.5458,115200.0
2014-03-03 13:30:00,73.54,73.57,73.5,73.57,112200.0,53.5458,53.5677,53.5167,53.5677,112200.0
2014-03-03 13:40:00,73.57,73.62,73.56,73.61,153300.0,53.5677,53.6041,53.5604,53.5968,153300.0
2014-03-03 13:50:00,73.62,73.66,73.57,73.66,152600.0,53.6041,53.6332,53.5677,53.6332,152600.0
2014-03-03 14:00:00,73.66,73.67,73.58,73.61,116800.0,53.6332,53.6405,53.5749,53.5968,116800.0
2014-03-03 14:10:00,73.61,73.7,73.61,73.66,166600.0,53.5968,53.6623,53.5968,53.6332,166600.0
2014-03-03 14:20:00,73.66,73.69,73.52,73.53,104500.0,53.6332,53.655,53.5313,53.5385,104500.0
2014-03-03 14:30:00,73.52,73.6,73.44,73.49,132200.0,53.5313,53.5895,53.473,53.5094,132200.0
2014-03-03 14:40:00,73.49,73.59,73.43,73.57,202900.0,53.5094,53.5822,53.4657,53.5677,202900.0
2014-03-03 14:50:00,73.56,73.67,73.51,73.56,124200.0,53.5604,53.6405,53.524,53.5604,124200.0
2014-03-03 15:00:00,73.56,73.56,73.39,73.47,129900.0,53.5604,53.5604,53.4366,53.4949,129900.0
2014-03-03 15:10:00,73.47,73.47,73.35,73.41,255300.0,53.4949,53.4949,53.4075,53.4512,255300.0
2014-03-03 15:20:00,73.41,73.43,73.26,73.35,267100.0,53.4512,53.4657,53.342,53.4075,267100.0
2014-03-03 15:30:00,73.35,73.42,73.29,73.35,186400.0,53.4075,53.4585,53.3638,53.4075,186400.0
2014-03-03 15:40:00,73.35,73.44,73.31,73.4,376600.0,53.4075,53.473,53.3784,53.4439,376600.0
2014-03-03 15:50:00,73.4,73.67,73.39,73.63,1050000.0,53.4439,53.6405,53.4366,53.6114,1050000.0
2014-03-04 09:30:00,75.36,75.98,75.35,75.97,1084300.0,54.871,55.3224,54.8637,55.3152,1084300.0
2014-03-04 09:40:00,75.97,76.25,75.88,76.11,743200.0,55.3152,55.519,55.2496,55.4171,743200.0
2014-03-04 09:50:00,76.11,76.23,75.94,76.22,415000.0,55.4171,55.5045,55.2933,55.4972,415000.0
2014-03-04 10:00:00,76.23,76.35,76.12,76.19,461500.0,55.5045,55.5918,55.4244,55.4753,461500.0
2014-03-04 10:10:00,76.17,76.37,76.12,76.28,332200.0,55.4608,55.6064,55.4244,55.5409,332200.0
2014-03-04 10:20:00,76.29,76.48,76.29,76.42,482700.0,55.5481,55.6865,55.5481,55.6428,482700.0
2014-03-04 10:30:00,76.43,76.74,76.42,76.66,407700.0,55.6501,55.8758,55.6428,55.8176,407700.0
2014-03-04 10:40:00,76.66,76.66,76.53,76.6,325700.0,55.8176,55.8176,55.7229,55.7739,325700.0
2014-03-04 10:50:00,76.6,76.64,76.45,76.59,254200.0,55.7739,55.803,55.6646,55.7666,254200.0
2014-03-04 11:00:00,76.59,76.65,76.48,76.49,370400.0,55.7666,55.8103,55.6865,55.6938,370400.0
2014-03-04 11:10:00,76.48,76.55,76.39,76.55,177500.0,55.6865,55.7375,55.621,55.7375,177500.0
2014-03-04 11:20:00,76.55,76.6,76.47,76.53,164200.0,55.7375,55.7739,55.6792,55.7229,164200.0
2014-03-04 11:30:00,76.52,76.53,76.3,76.32,173700.0,55.7156,55.7229,55.5554,55.57,173700.0
2014-03-04 11:40:00,76.33,76.52,76.32,76.52,166800.0,55.5773,55.7156,55.57,55.7156,166800.0
2014-03-04 11:50:00,76.52,76.61,76.49,76.61,185400.0,55.7156,55.7811,55.6938,55.7811,185400.0
2014-03-04 12:00:00,76.6,76.63,76.59,76.59,102500.0,55.7739,55.7957,55.7666,55.7666,102500.0
2014-03-04 12:10:00,76.59,76.73,76.59,76.72,159500.0,55.7666,55.8685,55.7666,55.8612,159500.0
2014-03-04 12:20:00,76.73,76.79,76.67,76.77,338300.0,55.8685,55.9122,55.8248,55.8976,338300.0
2014-03-04 12:30:00,76.77,76.77,76.67,76.72,233300.0,55.8976,55.8976,55.8248,55.8612,233300.0
2014-03-04 12:40:00,76.72,76.72,76.47,76.54,196500.0,55.8612,55.8612,55.6792,55.7302,196500.0
2014-03-04 12:50:00,76.54,76.6,76.45,76.46,104800.0,55.7302,55.7739,55.6646,55.6719,104800.0
2014-03-04 13:00:00,76.45,76.53,76.41,76.43,181900.0,55.6646,55.7229,55.6355,55.6501,181900.0
2014-03-04 13:10:00,76.44,76.49,76.38,76.43,171100.0,55.6574,55.6938,55.6137,55.6501,171100.0
2014-03-04 13:20:00,76.42,76.48,76.32,76.48,164100.0,55.6428,55.6865,55.57,55.6865,164100.0
2014-03-04 13:30:00,76.49,76.5,76.4,76.43,110300.0,55.6938,55.7011,55.6282,55.6501,110300.0
2014-03-04 13:40:00,76.43,76.5,76.34,76.35,149000.0,55.6501,55.7011,55.5846,55.5918,149000.0
2014-03-04 13:50:00,76.34,76.42,76.24,76.35,254900.0,55.5846,55.6428,55.5117,55.5918,254900.0
2014-03-04 14:00:00,76.35,76.36,76.24,76.29,174800.0,55.5918,55.5991,55.5117,55.5481,174800.0
2014-03-04 14:10:00,76.3,76.35,76.21,76.32,145300.0,55.5554,55.5918,55.4899,55.57,145300.0
2014-03-04 14:20:00,76.31,76.43,76.31,76.42,145500.0,55.5627,55.6501,55.5627,55.6428,145500.0
2014-03-04 14:30:00,76.42,76.44,76.28,76.29,162300.0,55.6428,55.6574,55.5409,55.5481,162300.0
2014-03-04 14:40:00,76.29,76.41,76.29,76.38,101200.0,55.5481,55.6355,55.5481,55.6137,101200.0
2014-03-04 14:50:00,76.38,76.5,76.37,76.44,147500.0,55.6137,55.7011,55.6064,55.6574,147500.0
2014-03-04 15:00:00,76.45,76.51,76.44,76.5,132300.0,55.6646,55.7083,55.6574,55.7011,132300.0
2014-03-04 15:10:00,76.5,76.6,76.49,76.57,243400.0,55.7011,55.7739,55.6938,55.752,243400.0
2014-03-04 15:20:00,76.58,76.63,76.52,76.55,258900.0,55.7593,55.7957,55.7156,55.7375,258900.0
2014-03-04 15:30:00,76.55,76.55,76.43,76.43,231400.0,55.7375,55.7375,55.6501,55.6501,231400.0
2014-03-04 15:40:00,76.43,76.47,76.25,76.25,540300.0,55.6501,55.6792,55.519,55.519,540300.0
2014-03-04 15:50:00,76.25,76.27,76.07,76.11,1194800.0,55.519,55.5336,55.388,55.4171,1194800.0
2014-03-05 09:30:00,76.44,76.44,75.79,75.9,424400.0,55.6574,55.6574,55.1841,55.2642,424400.0
2014-03-05 09:40:00,75.91,76.32,75.9,76.28,311500.0,55.2715,55.57,55.2642,55.5409,311500.0
2014-03-05 09:50:00,76.27,76.5,76.21,76.24,191700.0,55.5336,55.7011,55.4899,55.5117,191700.0
2014-03-05 10:00:00,76.25,76.42,76.19,76.39,135200.0,55.519,55.6428,55.4753,55.621,135200.0
2014-03-05 10:10:00,76.4,76.59,76.05,76.55,168800.0,55.6282,55.7666,55.3734,55.7375,168800.0
2014-03-05 10:20:00,76.55,76.67,76.54,76.66,178100.0,55.7375,55.8248,55.7302,55.8176,178100.0
2014-03-05 10:30:00,76.66,76.75,76.0,76.72,203300.0,55.8176,55.8831,55.337,55.8612,203300.0
2014-03-05 10:40:00,76.72,76.82,76.69,76.71,289900.0,55.8612,55.9341,55.8394,55.854,289900.0
2014-03-05 10:50:00,76.71,76.73,76.59,76.66,162500.0,55.854,55.8685,55.7666,55.8176,162500.0
2014-03-05 11:00:00,76.67,76.81,76.67,76.81,118300.0,55.8248,55.9268,55.8248,55.9268,118300.0
2014-03-05 11:10:00,76.81,76.96,76.81,76.93,233000.0,55.9268,56.036,55.9268,56.0141,233000.0
2014-03-05 11:20:00,76.93,76.96,76.82,76.82,135700.0,56.0141,56.036,55.9341,55.9341,135700.0
2014-03-05 11:30:00,76.82,76.85,76.76,76.79,122900.0,55.9341,55.9559,55.8904,55.9122,122900.0
2014-03-05 11:40:00,76.78,76.82,76.68,76.78,85800.0,55.9049,55.9341,55.8321,55.9049,85800.0
2014-03-05 11:50:00,76.78,76.87,76.78,76.86,114200.0,55.9049,55.9705,55.9049,55.9632,114200.0
2014-03-05 12:00:00,76.86,76.88,76.83,76.84,107800.0,55.9632,55.9777,55.9413,55.9486,107800.0
2014-03-05 12:10:00,76.85,76.9,76.74,76.75,91600.0,55.9559,55.9923,55.8758,55.8831,91600.0
2014-03-05 12:20:00,76.74,76.9,76.74,76.89,137400.0,55.8758,55.9923,55.8758,55.985,137400.0
2014-03-05 12:30:00,76.89,76.92,76.87,76.89,99600.0,55.985,56.0069,55.9705,55.985,99600.0
2014-03-05 12:40:00,76.9,76.95,76.88,76.91,105700.0,55.9923,56.0287,55.9777,55.9996,105700.0
2014-03-05 12:50:00,76.91,76.92,76.81,76.81,57400.0,55.9996,56.0069,55.9268,55.9268,57400.0
2014-03-05 13:00:00,76.81,76.81,76.76,76.76,72800.0,55.9268,55.9268,55.8904,55.8904,72800.0
2014-03-05 13:10:00,76.77,76.83,76.76,76.78,58000.0,55.8976,55.9413,55.8904,55.9049,58000.0
2014-03-05 13:20:00,76.78,76.82,76.73,76.74,79200.0,55.9049,55.9341,55.8685,55.8758,79200.0
2014-03-05 13:30:00,76.75,76.75,76.63,76.64,108000.0,55.8831,55.8831,55.7957,55.803,108000.0
2014-03-05 13:40:00,76.64,76.7,76.64,76.65,78300.0,55.803,55.8467,55.803,55.8103,78300.0
2014-03-05 13:50:00,76.65,76.7,76.64,76.69,64800.0,55.8103,55.8467,55.803,55.8394,64800.0
2014-03-05 14:00:00,76.69,76.73,76.67,76.71,73500.0,55.8394,55.8685,55.8248,55.854,73500.0
2014-03-05 14:10:00,76.72,76.74,76.65,76.69,61200.0,55.8612,55.8758,55.8103,55.8394,61200.0
2014-03-05 14:20:00,76.69,76.76,76.66,76.71,65100.0,55.8394,55.8904,55.8176,55.854,65100.0
2014-03-05 14:30:00,76.7,76.73,76.68,76.71,72000.0,55.8467,55.8685,55.8321,55.854,72000.0
2014-03-05 14:40:00,76.71,76.72,76.62,76.63,109000.0,55.854,55.8612,55.7884,55.7957,109000.0
2014-03-05 14:50:00,76.64,76.66,76.62,76.63,79300.0,55.803,55.8176,55.7884,55.7957,79300.0
2014-03-05 15:00:00,76.63,76.63,76.54,76.59,200800.0,55.7957,55.7957,55.7302,55.7666,200800.0
2014-03-05 15:10:00,76.59,76.65,76.58,76.62,141600.0,55.7666,55.8103,55.7593,55.7884,141600.0
2014-03-05 15:20:00,76.63,76.69,76.62,76.64,149100.0,55.7957,55.8394,55.7884,55.803,149100.0
2014-03-05 15:30:00,76.64,76.71,76.63,76.65,114200.0,55.803,55.854,55.7957,55.8103,114200.0
2014-03-05 15:40:00,76.66,76.67,76.61,76.65,202900.0,55.8176,55.8248,55.7811,55.8103,202900.0
2014-03-05 15:50:00,76.65,76.72,76.64,76.67,415500.0,55.8103,55.8612,55.803,55.8248,415500.0
2014-03-06 09:30:00,76.99,77.18,76.7,76.78,528800.0,56.0578,56.1962,55.8467,55.9049,528800.0
2014-03-06 09:40:00,76.77,76.99,76.77,76.98,207600.0,55.8976,56.0578,55.8976,56.0506,207600.0
2014-03-06 09:50:00,76.98,77.0,76.93,76.98,120200.0,56.0506,56.0651,56.0141,56.0506,120200.0
2014-03-06 10:00:00,76.98,76.99,76.89,76.89,160300.0,56.0506,56.0578,55.985,55.985,160300.0
2014-03-06 10:10:00,76.9,76.9,76.7,76.74,188100.0,55.9923,55.9923,55.8467,55.8758,188100.0
2014-03-06 10:20:00,76.74,76.95,76.72,76.95,112700.0,55.8758,56.0287,55.8612,56.0287,112700.0
2014-03-06 10:30:00,76.94,76.95,76.83,76.84,86100.0,56.0214,56.0287,55.9413,55.9486,86100.0
2014-03-06 10:40:00,76.83,76.89,76.8,76.83,67000.0,55.9413,55.985,55.9195,55.9413,67000.0
2014-03-06 10:50:00,76.84,76.84,76.76,76.77,61300.0,55.9486,55.9486,55.8904,55.8976,61300.0
2014-03-06 11:00:00,76.77,76.8,76.7,76.72,42500.0,55.8976,55.9195,55.8467,55.8612,42500.0
2014-03-06 11:10:00,76.72,76.72,76.63,76.63,76700.0,55.8612,55.8612,55.7957,55.7957,76700.0
2014-03-06 11:20:00,76.64,76.7,76.54,76.59,101800.0,55.803,55.8467,55.7302,55.7666,101800.0
2014-03-06 11:30:00,76.6,76.74,76.6,76.72,68100.0,55.7739,55.8758,55.7739,55.8612,68100.0
2014-03-06 11:40:00,76.72,76.8,76.71,76.8,53700.0,55.8612,55.9195,55.854,55.9195,53700.0
2014-03-06 11:50:00,76.8,76.87,76.79,76.82,162300.0,55.9195,55.9705,55.9122,55.9341,162300.0
2014-03-06 12:00:00,76.82,76.99,76.81,76.94,173200.0,55.9341,56.0578,55.9268,56.0214,173200.0
2014-03-06 12:10:00,76.94,76.94,76.88,76.88,55700.0,56.0214,56.0214,55.9777,55.9777,55700.0
2014-03-06 12:20:00,76.88,76.89,76.84,76.86,85100.0,55.9777,55.985,55.9486,55.9632,85100.0
2014-03-06 12:30:00,76.87,76.91,76.84,76.87,96200.0,55.9705,55.9996,55.9486,55.9705,96200.0
2014-03-06 12:40:00,76.87,76.87,76.84,76.85,42500.0,55.9705,55.9705,55.9486,55.9559,42500.0
2014-03-06 12:50:00,76.86,76.89,76.84,76.89,42600.0,55.9632,55.985,55.9486,55.985,42600.0
2014-03-06 13:00:00,76.89,76.95,76.88,76.93,45100.0,55.985,56.0287,55.9777,56.0141,45100.0
2014-03-06 13:10:00,76.93,76.95,76.87,76.93,81600.0,56.0141,56.0287,55.9705,56.0141,81600.0
2014-03-06 13:20:00,76.94,77.0,76.91,76.99,119400.0,56.0214,56.0651,55.9996,56.0578,119400.0
2014-03-06 13:30:00,76.99,77.08,76.98,77.08,132300.0,56.0578,56.1234,56.0506,56.1234,132300.0
2014-03-06 13:40:00,77.08,77.08,76.94,76.98,153700.0,56.1234,56.1234,56.0214,56.0506,153700.0
2014-03-06 13:50:00,76.98,77.03,76.97,77.02,124600.0,56.0506,56.087,56.0433,56.0797,124600.0
2014-03-06 14:00:00,77.02,77.13,76.99,77.12,179600.0,56.0797,56.1598,56.0578,56.1525,179600.0
2014-03-06 14:10:00,77.11,77.12,77.04,77.06,110700.0,56.1452,56.1525,56.0942,56.1088,110700.0
2014-03-06 14:20:00,77.05,77.13,77.04,77.09,105700.0,56.1015,56.1598,56.0942,56.1306,105700.0
2014-03-06 14:30:00,77.1,77.1,77.05,77.06,89100.0,56.1379,56.1379,56.1015,56.1088,89100.0
2014-03-06 14:40:00,77.07,77.15,77.05,77.06,105100.0,56.1161,56.1743,56.1015,56.1088,105100.0
2014-03-06 14:50:00,77.06,77.1,77.04,77.06,103800.0,56.1088,56.1379,56.0942,56.1088,103800.0
2014-03-06 15:00:00,77.06,77.13,77.06,77.09,131600.0,56.1088,56.1598,56.1088,56.1306,131600.0
2014-03-06 15:10:00,77.09,77.12,77.09,77.11,183600.0,56.1306,56.1525,56.1306,56.1452,183600.0
2014-03-06 15:20:00,77.12,77.12,77.03,77.08,272800.0,56.1525,56.1525,56.087,56.1234,272800.0
2014-03-06 15:30:00,77.08,77.1,77.02,77.02,317200.0,56.1234,56.1379,56.0797,56.0797,317200.0
2014-03-06 15:40:00,77.02,77.05,76.95,76.96,288000.0,56.0797,56.1015,56.0287,56.036,288000.0
2014-03-06 15:50:00,76.96,77.04,76.91,77.02,876700.0,56.036,56.0942,55.9996,56.0797,876700.0
2014-03-07 09:30:00,77.01,77.2,76.85,77.03,418300.0,56.0724,56.2107,55.9559,56.087,418300.0
2014-03-07 09:40:00,77.03,77.06,76.86,76.86,226000.0,56.087,56.1088,55.9632,55.9632,226000.0
2014-03-07 09:50:00,76.86,77.0,76.73,76.94,394200.0,55.9632,56.0651,55.8685,56.0214,394200.0
2014-03-07 10:00:00,76.93,77.05,76.84,77.02,174700.0,56.0141,56.1015,55.9486,56.0797,174700.0
2014-03-07 10:10:00,77.02,77.06,76.97,77.04,174500.0,56.0797,56.1088,56.0433,56.0942,174500.0
2014-03-07 10:20:00,77.04,77.07,76.99,77.05,168100.0,56.0942,56.1161,56.0578,56.1015,168100.0
2014-03-07 10:30:00,77.05,77.09,76.96,76.98,118500.0,56.1015,56.1306,56.036,56.0506,118500.0
2014-03-07 10:40:00,76.98,77.09,76.92,76.96,100500.0,56.0506,56.1306,56.0069,56.036,100500.0
2014-03-07 10:50:00,76.97,76.99,76.9,76.95,100900.0,56.0433,56.0578,55.9923,56.0287,100900.0
2014-03-07 11:00:00,76.95,76.95,76.73,76.89,206900.0,56.0287,56.0287,55.8685,55.985,206900.0
2014-03-07 11:10:00,76.88,76.89,76.58,76.67,159300.0,55.9777,55.985,55.7593,55.8248,159300.0
2014-03-07 11:20:00,76.67,76.71,76.63,76.69,98400.0,55.8248,55.854,55.7957,55.8394,98400.0
2014-03-07 11:30:00,76.69,76.76,76.61,76.73,125000.0,55.8394,55.8904,55.7811,55.8685,125000.0
2014-03-07 11:40:00,76.73,76.9,76.72,76.87,138800.0,55.8685,55.9923,55.8612,55.9705,138800.0
2014-03-07 11:50:00,76.86,76.87,76.74,76.82,141800.0,55.9632,55.9705,55.8758,55.9341,141800.0
2014-03-07 12:00:00,76.81,76.81,76.71,76.76,95700.0,55.9268,55.9268,55.854,55.8904,95700.0
2014-03-07 12:10:00,76.76,76.88,76.76,76.87,48500.0,55.8904,55.9777,55.8904,55.9705,48500.0
2014-03-07 12:20:00,76.87,76.87,76.78,76.82,86800.0,55.9705,55.9705,55.9049,55.9341,86800.0
2014-03-07 12:30:00,76.83,76.87,76.75,76.76,137700.0,55.9413,55.9705,55.8831,55.8904,137700.0
2014-03-07 12:40:00,76.75,76.79,76.71,76.74,153200.0,55.8831,55.9122,55.854,55.8758,153200.0
2014-03-07 12:50:00,76.73,76.74,76.67,76.69,70600.0,55.8685,55.8758,55.8248,55.8394,70600.0
2014-03-07 13:00:00,76.69,76.72,76.6,76.71,174700.0,55.8394,55.8612,55.7739,55.854,174700.0
2014-03-07 13:10:00,76.7,76.7,76.62,76.67,72800.0,55.8467,55.8467,55.7884,55.8248,72800.0
2014-03-07 13:20:00,76.67,76.71,76.64,76.66,82400.0,55.8248,55.854,55.803,55.8176,82400.0
2014-03-07 13:30:00,76.65,76.65,76.48,76.49,117200.0,55.8103,55.8103,55.6865,55.6938,117200.0
2014-03-07 13:40:00,76.49,76.6,76.47,76.56,112900.0,55.6938,55.7739,55.6792,55.7447,112900.0
2014-03-07 13:50:00,76.56,76.69,76.56,76.69,67100.0,55.7447,55.8394,55.7447,55.8394,67100.0
2014-03-07 14:00:00,76.68,76.68,76.49,76.49,118200.0,55.8321,55.8321,55.6938,55.6938,118200.0
2014-03-07 14:10:00,76.49,76.61,76.44,76.58,155100.0,55.6938,55.7811,55.6574,55.7593,155100.0
2014-03-07 14:20:00,76.58,76.6,76.52,76.57,154400.0,55.7593,55.7739,55.7156,55.752,154400.0
2014-03-07 14:30:00,76.56,76.65,76.55,76.6,134700.0,55.7447,55.8103,55.7375,55.7739,134700.0
2014-03-07 14:40:00,76.6,76.69,76.56,76.66,126300.0,55.7739,55.8394,55.7447,55.8176,126300.0
2014-03-07 14:50:00,76.65,76.76,76.65,76.68,126200.0,55.8103,55.8904,55.8103,55.8321,126200.0
2014-03-07 15:00:00,76.69,76.75,76.65,76.72,177600.0,55.8394,55.8831,55.8103,55.8612,177600.0
2014-03-07 15:10:00,76.71,76.8,76.7,76.74,118800.0,55.854,55.9195,55.8467,55.8758,118800.0
2014-03-07 15:20:00,76.74,76.75,76.65,76.66,153600.0,55.8758,55.8831,55.8103,55.8176,153600.0
2014-03-07 15:30:00,76.65,76.72,76.56,76.6,197400.0,55.8103,55.8612,55.7447,55.7739,197400.0
2014-03-07 15:40:00,76.59,76.72,76.59,76.69,154000.0,55.7666,55.8612,55.7666,55.8394,154000.0
2014-03-07 15:50:00,76.7,76.78,76.68,76.78,590800.0,55.8467,55.9049,55.8321,55.9049,590800.0
2014-03-10 09:30:00,76.79,76.87,76.6,76.7,288400.0,55.9122,55.9705,55.7739,55.8467,288400.0
2014-03-10 09:40:00,76.7,76.79,76.55,76.74,247300.0,55.8467,55.9122,55.7375,55.8758,247300.0
2014-03-10 09:50:00,76.75,76.94,76.75,76.94,148900.0,55.8831,56.0214,55.8831,56.0214,148900.0
2014-03-10 10:00:00,76.94,76.95,76.77,76.78,107100.0,56.0214,56.0287,55.8976,55.9049,107100.0
2014-03-10 10:10:00,76.77,76.85,76.71,76.84,324100.0,55.8976,55.9559,55.854,55.9486,324100.0
2014-03-10 10:20:00,76.84,76.97,76.83,76.93,283600.0,55.9486,56.0433,55.9413,56.0141,283600.0
2014-03-10 10:30:00,76.92,76.98,76.83,76.84,271500.0,56.0069,56.0506,55.9413,55.9486,271500.0
2014-03-10 10:40:00,76.84,76.89,76.77,76.86,257200.0,55.9486,55.985,55.8976,55.9632,257200.0
2014-03-10 10:50:00,76.86,76.88,76.76,76.78,161900.0,55.9632,55.9777,55.8904,55.9049,161900.0
2014-03-10 11:00:00,76.78,76.8,76.72,76.74,259700.0,55.9049,55.9195,55.8612,55.8758,259700.0
2014-03-10 11:10:00,76.75,76.93,76.74,76.91,219400.0,55.8831,56.0141,55.8758,55.9996,219400.0
2014-03-10 11:20:00,76.91,76.97,76.88,76.93,180000.0,55.9996,56.0433,55.9777,56.0141,180000.0
2014-03-10 11:30:00,76.94,76.95,76.84,76.9,111100.0,56.0214,56.0287,55.9486,55.9923,111100.0
2014-03-10 11:40:00,76.89,76.92,76.86,76.88,119300.0,55.985,56.0069,55.9632,55.9777,119300.0
2014-03-10 11:50:00,76.88,76.88,76.79,76.8,135100.0,55.9777,55.9777,55.9122,55.9195,135100.0
2014-03-10 12:00:00,76.79,76.82,76.76,76.8,136500.0,55.9122,55.9341,55.8904,55.9195,136500.0
2014-03-10 12:10:00,76.8,76.81,76.72,76.81,129800.0,55.9195,55.9268,55.8612,55.9268,129800.0
2014-03-10 12:20:00,76.81,76.86,76.79,76.86,83100.0,55.9268,55.9632,55.9122,55.9632,83100.0
2014-03-10 12:30:00,76.86,76.88,76.76,76.76,93000.0,55.9632,55.9777,55.8904,55.8904,93000.0
2014-03-10 12:40:00,76.76,76.77,76.72,76.73,62700.0,55.8904,55.8976,55.8612,55.8685,62700.0
2014-03-10 12:50:00,76.73,76.77,76.67,76.72,112600.0,55.8685,55.8976,55.8248,55.8612,112600.0
2014-03-10 13:00:00,76.72,76.86,76.7,76.84,143100.0,55.8612,55.9632,55.8467,55.9486,143100.0
2014-03-10 13:10:00,76.83,76.87,76.81,76.82,82800.0,55.9413,55.9705,55.9268,55.9341,82800.0
2014-03-10 13:20:00,76.82,76.86,76.81,76.85,72500.0,55.9341,55.9632,55.9268,55.9559,72500.0
2014-03-10 13:30:00,76.85,76.86,76.76,76.78,106400.0,55.9559,55.9632,55.8904,55.9049,106400.0
2014-03-10 13:40:00,76.78,76.83,76.75,76.83,101400.0,55.9049,55.9413,55.8831,55.9413,101400.0
2014-03-10 13:50:00,76.83,76.86,76.8,76.82,83000.0,55.9413,55.9632,55.9195,55.9341,83000.0
2014-03-10 14:00:00,76.81,76.81,76.75,76.8,70200.0,55.9268,55.9268,55.8831,55.9195,70200.0
2014-03-10 14:10:00,76.8,76.81,76.75,76.76,77900.0,55.9195,55.9268,55.8831,55.8904,77900.0
2014-03-10 14:20:00,76.76,76.85,76.75,76.85,95600.0,55.8904,55.9559,55.8831,55.9559,95600.0
2014-03-10 14:30:00,76.85,76.87,76.82,76.87,76800.0,55.9559,55.9705,55.9341,55.9705,76800.0
2014-03-10 14:40:00,76.87,76.91,76.83,76.9,97000.0,55.9705,55.9996,55.9413,55.9923,97000.0
2014-03-10 14:50:00,76.9,76.95,76.89,76.93,106700.0,55.9923,56.0287,55.985,56.0141,106700.0
2014-03-10 15:00:00,76.94,76.97,76.89,76.94,108400.0,56.0214,56.0433,55.985,56.0214,108400.0
2014-03-10 15:10:00,76.95,76.95,76.88,76.92,135700.0,56.0287,56.0287,55.9777,56.0069,135700.0
2014-03-10 15:20:00,76.91,76.95,76.88,76.93,158100.0,55.9996,56.0287,55.9777,56.0141,158100.0
2014-03-10 15:30:00,76.94,77.02,76.89,76.97,212900.0,56.0214,56.0797,55.985,56.0433,212900.0
2014-03-10 15:40:00,76.98,77.05,76.97,76.99,190900.0,56.0506,56.1015,56.0433,56.0578,190900.0
2014-03-10 15:50:00,76.99,77.07,76.98,77.06,689600.0,56.0578,56.1161,56.0506,56.1088,689600.0
2014-03-11 09:30:00,77.09,77.2,77.02,77.11,510800.0,56.1306,56.2107,56.0797,56.1452,510800.0
2014-03-11 09:40:00,77.12,77.2,77.02,77.07,328700.0,56.1525,56.2107,56.0797,56.1161,328700.0
2014-03-11 09:50:00,77.06,77.12,77.01,77.04,301600.0,56.1088,56.1525,56.0724,56.0942,301600.0
2014-03-11 10:00:00,77.03,77.09,76.91,77.01,134400.0,56.087,56.1306,55.9996,56.0724,134400.0
2014-03-11 10:10:00,77.02,77.1,77.01,77.09,151400.0,56.0797,56.1379,56.0724,56.1306,151400.0
2014-03-11 10:20:00,77.08,77.1,77.02,77.06,136000.0,56.1234,56.1379,56.0797,56.1088,136000.0
2014-03-11 10:30:00,77.07,77.09,77.03,77.07,134600.0,56.1161,56.1306,56.087,56.1161,134600.0
2014-03-11 10:40:00,77.07,77.11,77.04,77.1,142700.0,56.1161,56.1452,56.0942,56.1379,142700.0
2014-03-11 10:50:00,77.1,77.2,77.09,77.14,226500.0,56.1379,56.2107,56.1306,56.1671,226500.0
2014-03-11 11:00:00,77.14,77.15,77.05,77.06,178500.0,56.1671,56.1743,56.1015,56.1088,178500.0
2014-03-11 11:10:00,77.05,77.1,77.02,77.03,130300.0,56.1015,56.1379,56.0797,56.087,130300.0
2014-03-11 11:20:00,77.02,77.05,76.98,76.98,89900.0,56.0797,56.1015,56.0506,56.0506,89900.0
2014-03-11 11:30:00,76.98,77.01,76.92,76.94,75700.0,56.0506,56.0724,56.0069,56.0214,75700.0
2014-03-11 11:40:00,76.95,76.95,76.73,76.8,108300.0,56.0287,56.0287,55.8685,55.9195,108300.0
2014-03-11 11:50:00,76.8,76.85,76.78,76.85,98000.0,55.9195,55.9559,55.9049,55.9559,98000.0
2014-03-11 12:00:00,76.85,76.97,76.83,76.88,159700.0,55.9559,56.0433,55.9413,55.9777,159700.0
2014-03-11 12:10:00,76.89,76.92,76.84,76.9,201800.0,55.985,56.0069,55.9486,55.9923,201800.0
2014-03-11 12:20:00,76.89,76.94,76.87,76.89,129600.0,55.985,56.0214,55.9705,55.985,129600.0
2014-03-11 12:30:00,76.9,76.94,76.88,76.91,85800.0,55.9923,56.0214,55.9777,55.9996,85800.0
2014-03-11 12:40:00,76.91,77.0,76.88,76.97,165300.0,55.9996,56.0651,55.9777,56.0433,165300.0
2014-03-11 12:50:00,76.97,77.03,76.97,76.98,140800.0,56.0433,56.087,56.0433,56.0506,140800.0
2014-03-11 13:00:00,76.97,77.02,76.93,76.99,133100.0,56.0433,56.0797,56.0141,56.0578,133100.0
2014-03-11 13:10:00,76.99,76.99,76.87,76.88,194400.0,56.0578,56.0578,55.9705,55.9777,194400.0
2014-03-11 13:20:00,76.88,76.9,76.74,76.78,104700.0,55.9777,55.9923,55.8758,55.9049,104700.0
2014-03-11 13:30:00,76.77,76.85,76.74,76.84,80000.0,55.8976,55.9559,55.8758,55.9486,80000.0
2014-03-11 13:40:00,76.84,76.94,76.82,76.93,87200.0,55.9486,56.0214,55.9341,56.0141,87200.0
2014-03-11 13:50:00,76.93,76.95,76.9,76.92,63600.0,56.0141,56.0287,55.9923,56.0069,63600.0
2014-03-11 14:00:00,76.91,76.94,76.77,76.79,105800.0,55.9996,56.0214,55.8976,55.9122,105800.0
2014-03-11 14:10:00,76.78,76.82,76.72,76.74,74600.0,55.9049,55.9341,55.8612,55.8758,74600.0
2014-03-11 14:20:00,76.74,76.83,76.71,76.82,159300.0,55.8758,55.9413,55.854,55.9341,159300.0
2014-03-11 14:30:00,76.83,76.83,76.61,76.66,159700.0,55.9413,55.9413,55.7811,55.8176,159700.0
2014-03-11 14:40:00,76.67,76.72,76.62,76.71,154900.0,55.8248,55.8612,55.7884,55.854,154900.0
2014-03-11 14:50:00,76.71,76.76,76.66,76.67,104100.0,55.854,55.8904,55.8176,55.8248,104100.0
2014-03-11 15:00:00,76.66,76.71,76.61,76.69,246400.0,55.8176,55.854,55.7811,55.8394,246400.0
2014-03-11 15:10:00,76.69,76.73,76.64,76.68,214900.0,55.8394,55.8685,55.803,55.8321,214900.0
2014-03-11 15:20:00,76.68,76.75,76.66,76.68,143200.0,55.8321,55.8831,55.8176,55.8321,143200.0
2014-03-11 15:30:00,76.67,76.77,76.63,76.66,134400.0,55.8248,55.8976,55.7957,55.8176,134400.0
2014-03-11 15:40:00,76.67,76.74,76.58,76.64,191400.0,55.8248,55.8758,55.7593,55.803,191400.0
2014-03-11 15:50:00,76.64,76.74,76.61,76.72,406100.0,55.803,55.8758,55.7811,55.8612,406100.0
2014-03-12 09:30:00,76.59,77.0,76.31,76.87,370100.0,55.7666,56.0651,55.5627,55.9705,370100.0
2014-03-12 09:40:00,76.88,77.14,76.88,77.11,437100.0,55.9777,56.1671,55.9777,56.1452,437100.0
2014-03-12 09:50:00,77.12,77.12,76.86,76.89,461800.0,56.1525,56.1525,55.9632,55.985,461800.0
2014-03-12 10:00:00,76.89,76.98,76.78,76.82,263900.0,55.985,56.0506,55.9049,55.9341,263900.0
2014-03-12 10:10:00,76.82,76.83,76.59,76.64,207300.0,55.9341,55.9413,55.7666,55.803,207300.0
2014-03-12 10:20:00,76.65,76.79,76.59,76.61,335300.0,55.8103,55.9122,55.7666,55.7811,335300.0
2014-03-12 10:30:00,76.61,76.72,76.6,76.64,128300.0,55.7811,55.8612,55.7739,55.803,128300.0
2014-03-12 10:40:00,76.64,76.67,76.51,76.53,130100.0,55.803,55.8248,55.7083,55.7229,130100.0
2014-03-12 10:50:00,76.54,76.64,76.48,76.64,161700.0,55.7302,55.803,55.6865,55.803,161700.0
2014-03-12 11:00:00,76.63,76.66,76.57,76.64,171400.0,55.7957,55.8176,55.752,55.803,171400.0
2014-03-12 11:10:00,76.63,76.78,76.6,76.77,225400.0,55.7957,55.9049,55.7739,55.8976,225400.0
2014-03-12 11:20:00,76.77,76.82,76.7,76.78,154900.0,55.8976,55.9341,55.8467,55.9049,154900.0
2014-03-12 11:30:00,76.78,76.79,76.7,76.71,125200.0,55.9049,55.9122,55.8467,55.854,125200.0
2014-03-12 11:40:00,76.71,76.76,76.69,76.72,85600.0,55.854,55.8904,55.8394,55.8612,85600.0
2014-03-12 11:50:00,76.72,76.77,76.65,76.67,65100.0,55.8612,55.8976,55.8103,55.8248,65100.0
2014-03-12 12:00:00,76.66,76.78,76.64,76.72,175400.0,55.8176,55.9049,55.803,55.8612,175400.0
2014-03-12 12:10:00,76.72,76.82,76.68,76.82,67300.0,55.8612,55.9341,55.8321,55.9341,67300.0
2014-03-12 12:20:00,76.81,76.85,76.72,76.78,119000.0,55.9268,55.9559,55.8612,55.9049,119000.0
2014-03-12 12:30:00,76.78,76.8,76.68,76.75,108000.0,55.9049,55.9195,55.8321,55.8831,108000.0
2014-03-12 12:40:00,76.75,76.83,76.75,76.8,122600.0,55.8831,55.9413,55.8831,55.9195,122600.0
2014-03-12 12:50:00,76.8,76.91,76.79,76.9,114100.0,55.9195,55.9996,55.9122,55.9923,114100.0
2014-03-12 13:00:00,76.91,76.95,76.82,76.82,72200.0,55.9996,56.0287,55.9341,55.9341,72200.0
2014-03-12 13:10:00,76.81,76.81,76.72,76.79,65500.0,55.9268,55.9268,55.8612,55.9122,65500.0
2014-03-12 13:20:00,76.78,76.8,76.74,76.76,41300.0,55.9049,55.9195,55.8758,55.8904,41300.0
2014-03-12 13:30:00,76.76,76.86,76.76,76.83,78700.0,55.8904,55.9632,55.8904,55.9413,78700.0
2014-03-12 13:40:00,76.83,76.85,76.78,76.85,59300.0,55.9413,55.9559,55.9049,55.9559,59300.0
2014-03-12 13:50:00,76.85,76.87,76.81,76.84,49200.0,55.9559,55.9705,55.9268,55.9486,49200.0
2014-03-12 14:00:00,76.84,76.86,76.74,76.74,103600.0,55.9486,55.9632,55.8758,55.8758,103600.0
2014-03-12 14:10:00,76.74,76.8,76.71,76.8,49600.0,55.8758,55.9195,55.854,55.9195,49600.0
2014-03-12 14:20:00,76.79,76.85,76.75,76.8,66800.0,55.9122,55.9559,55.8831,55.9195,66800.0
2014-03-12 14:30:00,76.81,76.84,76.75,76.81,70000.0,55.9268,55.9486,55.8831,55.9268,70000.0
2014-03-12 14:40:00,76.8,76.84,76.74,76.78,74100.0,55.9195,55.9486,55.8758,55.9049,74100.0
2014-03-12 14:50:00,76.78,76.86,76.74,76.75,95200.0,55.9049,55.9632,55.8758,55.8831,95200.0
2014-03-12 15:00:00,76.75,76.8,76.74,76.78,86600.0,55.8831,55.9195,55.8758,55.9049,86600.0
2014-03-12 15:10:00,76.78,76.81,76.66,76.7,116900.0,55.9049,55.9268,55.8176,55.8467,116900.0
2014-03-12 15:20:00,76.7,76.78,76.67,76.77,107600.0,55.8467,55.9049,55.8248,55.8976,107600.0
2014-03-12 15:30:00,76.77,76.78,76.7,76.77,123300.0,55.8976,55.9049,55.8467,55.8976,123300.0
2014-03-12 15:40:00,76.77,76.89,76.75,76.89,165800.0,55.8976,55.985,55.8831,55.985,165800.0
2014-03-12 15:50:00,76.88,76.96,76.88,76.96,553400.0,55.9777,56.036,55.9777,56.036,553400.0
2014-03-13 09:30:00,77.0,77.12,76.93,76.98,285900.0,56.0651,56.1525,56.0141,56.0506,285900.0
2014-03-13 09:40:00,76.99,77.06,76.95,76.99,150200.0,56.0578,56.1088,56.0287,56.0578,150200.0
2014-03-13 09:50:00,76.99,77.06,76.98,77.05,166200.0,56.0578,56.1088,56.0506,56.1015,166200.0
2014-03-13 10:00:00,77.05,77.06,76.96,77.01,157500.0,56.1015,56.1088,56.036,56.0724,157500.0
2014-03-13 10:10:00,77.02,77.04,76.91,76.94,136300.0,56.0797,56.0942,55.9996,56.0214,136300.0
2014-03-13 10:20:00,76.94,76.96,76.78,76.89,124900.0,56.0214,56.036,55.9049,55.985,124900.0
2014-03-13 10:30:00,76.89,76.96,76.73,76.81,150500.0,55.985,56.036,55.8685,55.9268,150500.0
2014-03-13 10:40:00,76.81,76.81,76.61,76.62,90600.0,55.9268,55.9268,55.7811,55.7884,90600.0
2014-03-13 10:50:00,76.62,76.68,76.58,76.61,90900.0,55.7884,55.8321,55.7593,55.7811,90900.0
2014-03-13 11:00:00,76.62,76.66,76.5,76.55,132000.0,55.7884,55.8176,55.7011,55.7375,132000.0
2014-03-13 11:10:00,76.54,76.64,76.51,76.63,101700.0,55.7302,55.803,55.7083,55.7957,101700.0
2014-03-13 11:20:00,76.64,76.65,76.47,76.49,107700.0,55.803,55.8103,55.6792,55.6938,107700.0
2014-03-13 11:30:00,76.48,76.48,76.38,76.46,98800.0,55.6865,55.6865,55.6137,55.6719,98800.0
2014-03-13 11:40:00,76.46,76.51,76.45,76.48,108000.0,55.6719,55.7083,55.6646,55.6865,108000.0
2014-03-13 11:50:00,76.48,76.48,76.36,76.37,83800.0,55.6865,55.6865,55.5991,55.6064,83800.0
2014-03-13 12:00:00,76.37,76.45,76.24,76.29,132500.0,55.6064,55.6646,55.5117,55.5481,132500.0
2014-03-13 12:10:00,76.29,76.29,76.15,76.25,84700.0,55.5481,55.5481,55.4462,55.519,84700.0
2014-03-13 12:20:00,76.25,76.26,76.03,76.07,152100.0,55.519,55.5263,55.3588,55.388,152100.0
2014-03-13 12:30:00,76.08,76.15,76.05,76.11,139900.0,55.3952,55.4462,55.3734,55.4171,139900.0
2014-03-13 12:40:00,76.12,76.29,76.11,76.24,162500.0,55.4244,55.5481,55.4171,55.5117,162500.0
2014-03-13 12:50:00,76.25,76.28,76.01,76.04,195900.0,55.519,55.5409,55.3443,55.3661,195900.0
2014-03-13 13:00:00,76.04,76.06,75.58,75.7,380300.0,55.3661,55.3807,55.0312,55.1186,380300.0
2014-03-13 13:10:00,75.71,75.83,75.68,75.8,232800.0,55.1258,55.2132,55.104,55.1914,232800.0
2014-03-13 13:20:00,75.8,75.97,75.72,75.92,197500.0,55.1914,55.3152,55.1331,55.2787,197500.0
2014-03-13 13:30:00,75.92,75.93,75.75,75.77,170000.0,55.2787,55.286,55.155,55.1695,170000.0
2014-03-13 13:40:00,75.77,75.93,75.74,75.83,166800.0,55.1695,55.286,55.1477,55.2132,166800.0
2014-03-13 13:50:00,75.82,75.83,75.66,75.69,163900.0,55.2059,55.2132,55.0894,55.1113,163900.0
2014-03-13 14:00:00,75.7,75.73,75.57,75.59,141100.0,55.1186,55.1404,55.0239,55.0385,141100.0
2014-03-13 14:10:00,75.59,75.68,75.56,75.56,167000.0,55.0385,55.104,55.0166,55.0166,167000.0
2014-03-13 14:20:00,75.55,75.61,75.47,75.57,180200.0,55.0093,55.053,54.9511,55.0239,180200.0
2014-03-13 14:30:00,75.57,75.76,75.57,75.76,198600.0,55.0239,55.1622,55.0239,55.1622,198600.0
2014-03-13 14:40:00,75.76,75.78,75.58,75.65,251300.0,55.1622,55.1768,55.0312,55.0822,251300.0
2014-03-13 14:50:00,75.66,75.75,75.61,75.66,190100.0,55.0894,55.155,55.053,55.0894,190100.0
2014-03-13 15:00:00,75.67,75.69,75.48,75.48,224600.0,55.0967,55.1113,54.9584,54.9584,224600.0
2014-03-13 15:10:00,75.48,75.52,75.39,75.42,279000.0,54.9584,54.9875,54.8928,54.9147,279000.0
2014-03-13 15:20:00,75.43,75.56,75.4,75.55,410800.0,54.922,55.0166,54.9001,55.0093,410800.0
2014-03-13 15:30:00,75.55,75.59,75.4,75.59,276900.0,55.0093,55.0385,54.9001,55.0385,276900.0
2014-03-13 15:40:00,75.59,75.7,75.57,75.69,326900.0,55.0385,55.1186,55.0239,55.1113,326900.0
2014-03-13 15:50:00,75.7,75.7,75.55,75.64,715800.0,55.1186,55.1186,55.0093,55.0749,715800.0
2014-03-14 09:30:00,75.32,75.79,75.22,75.77,440400.0,54.8419,55.1841,54.7691,55.1695,440400.0
2014-03-14 09:40:00,75.77,75.91,75.67,75.83,225300.0,55.1695,55.2715,55.0967,55.2132,225300.0
2014-03-14 09:50:00,75.83,75.84,75.58,75.62,386500.0,55.2132,55.2205,55.0312,55.0603,386500.0
2014-03-14 10:00:00,75.61,75.76,75.55,75.65,238000.0,55.053,55.1622,55.0093,55.0822,238000.0
2014-03-14 10:10:00,75.65,75.75,75.57,75.68,189800.0,55.0822,55.155,55.0239,55.104,189800.0
2014-03-14 10:20:00,75.67,75.67,75.55,75.56,192800.0,55.0967,55.0967,55.0093,55.0166,192800.0
2014-03-14 10:30:00,75.56,75.69,75.54,75.6,410000.0,55.0166,55.1113,55.0021,55.0457,410000.0
2014-03-14 10:40:00,75.6,75.67,75.56,75.62,139800.0,55.0457,55.0967,55.0166,55.0603,139800.0
2014-03-14 10:50:00,75.61,75.63,75.45,75.49,116800.0,55.053,55.0676,54.9365,54.9657,116800.0
2014-03-14 11:00:00,75.5,75.57,75.4,75.46,153600.0,54.9729,55.0239,54.9001,54.9438,153600.0
2014-03-14 11:10:00,75.45,75.46,75.33,75.37,135400.0,54.9365,54.9438,54.8492,54.8783,135400.0
2014-03-14 11:20:00,75.37,75.48,75.31,75.45,159800.0,54.8783,54.9584,54.8346,54.9365,159800.0
2014-03-14 11:30:00,75.46,75.6,75.46,75.6,157100.0,54.9438,55.0457,54.9438,55.0457,157100.0
2014-03-14 11:40:00,75.6,75.83,75.58,75.83,175600.0,55.0457,55.2132,55.0312,55.2132,175600.0
2014-03-14 11:50:00,75.84,75.89,75.67,75.69,161800.0,55.2205,55.2569,55.0967,55.1113,161800.0
2014-03-14 12:00:00,75.69,75.7,75.55,75.6,126500.0,55.1113,55.1186,55.0093,55.0457,126500.0
2014-03-14 12:10:00,75.6,75.64,75.54,75.56,53000.0,55.0457,55.0749,55.0021,55.0166,53000.0
2014-03-14 12:20:00,75.55,75.62,75.48,75.48,113200.0,55.0093,55.0603,54.9584,54.9584,113200.0
2014-03-14 12:30:00,75.48,75.53,75.4,75.44,175400.0,54.9584,54.9948,54.9001,54.9292,175400.0
2014-03-14 12:40:00,75.44,75.5,75.36,75.49,193300.0,54.9292,54.9729,54.871,54.9657,193300.0
2014-03-14 12:50:00,75.49,75.5,75.41,75.45,176100.0,54.9657,54.9729,54.9074,54.9365,176100.0
2014-03-14 13:00:00,75.45,75.46,75.28,75.32,128200.0,54.9365,54.9438,54.8128,54.8419,128200.0
2014-03-14 13:10:00,75.31,75.37,75.25,75.26,73000.0,54.8346,54.8783,54.7909,54.7982,73000.0
2014-03-14 13:20:00,75.25,75.27,75.11,75.13,93800.0,54.7909,54.8055,54.689,54.7035,93800.0
2014-03-14 13:30:00,75.14,75.14,75.03,75.03,122600.0,54.7108,54.7108,54.6307,54.6307,122600.0
2014-03-14 13:40:00,75.04,75.04,74.95,74.99,124900.0,54.638,54.638,54.5725,54.6016,124900.0
2014-03-14 13:50:00,75.0,75.01,74.89,75.01,197200.0,54.6089,54.6162,54.5288,54.6162,197200.0
2014-03-14 14:00:00,75.01,75.01,74.91,74.95,149400.0,54.6162,54.6162,54.5433,54.5725,149400.0
2014-03-14 14:10:00,74.95,74.95,74.87,74.93,157300.0,54.5725,54.5725,54.5142,54.5579,157300.0
2014-03-14 14:20:00,74.92,74.92,74.83,74.89,212800.0,54.5506,54.5506,54.4851,54.5288,212800.0
2014-03-14 14:30:00,74.89,74.89,74.77,74.79,165700.0,54.5288,54.5288,54.4414,54.456,165700.0
2014-03-14 14:40:00,74.8,74.8,74.67,74.7,215500.0,54.4633,54.4633,54.3686,54.3904,215500.0
2014-03-14 14:50:00,74.7,74.71,74.54,74.54,210200.0,54.3904,54.3977,54.2739,54.2739,210200.0
2014-03-14 15:00:00,74.53,74.63,74.53,74.58,243900.0,54.2667,54.3395,54.2667,54.3031,243900.0
2014-03-14 15:10:00,74.58,74.65,74.5,74.62,1485600.0,54.3031,54.354,54.2448,54.3322,1485600.0
2014-03-14 15:20:00,74.63,74.71,74.6,74.7,211500.0,54.3395,54.3977,54.3176,54.3904,211500.0
2014-03-14 15:30:00,74.7,74.86,74.7,74.81,436800.0,54.3904,54.5069,54.3904,54.4705,436800.0
2014-03-14 15:40:00,74.81,74.81,74.73,74.73,352800.0,54.4705,54.4705,54.4123,54.4123,352800.0
2014-03-14 15:50:00,74.73,74.84,74.7,74.74,517200.0,54.4123,54.4924,54.3904,54.4196,517200.0
2014-03-17 09:30:00,75.56,76.46,75.53,76.43,785000.0,55.0166,55.6719,54.9948,55.6501,785000.0
2014-03-17 09:40:00,76.44,76.56,76.32,76.55,392200.0,55.6574,55.7447,55.57,55.7375,392200.0
2014-03-17 09:50:00,76.55,76.61,76.52,76.61,272300.0,55.7375,55.7811,55.7156,55.7811,272300.0
2014-03-17 10:00:00,76.6,76.87,76.6,76.86,553400.0,55.7739,55.9705,55.7739,55.9632,553400.0
2014-03-17 10:10:00,76.87,76.89,76.69,76.78,380600.0,55.9705,55.985,55.8394,55.9049,380600.0
2014-03-17 10:20:00,76.78,76.85,76.73,76.75,237600.0,55.9049,55.9559,55.8685,55.8831,237600.0
2014-03-17 10:30:00,76.75,76.89,76.7,76.88,246600.0,55.8831,55.985,55.8467,55.9777,246600.0
2014-03-17 10:40:00,76.87,76.94,76.76,76.8,364200.0,55.9705,56.0214,55.8904,55.9195,364200.0
2014-03-17 10:50:00,76.8,76.95,76.77,76.78,236900.0,55.9195,56.0287,55.8976,55.9049,236900.0
2014-03-17 11:00:00,76.78,76.86,76.75,76.83,195200.0,55.9049,55.9632,55.8831,55.9413,195200.0
2014-03-17 11:10:00,76.84,76.9,76.84,76.89,140900.0,55.9486,55.9923,55.9486,55.985,140900.0
2014-03-17 11:20:00,76.89,76.92,76.86,76.92,258500.0,55.985,56.0069,55.9632,56.0069,258500.0
2014-03-17 11:30:00,76.92,76.96,76.87,76.96,234100.0,56.0069,56.036,55.9705,56.036,234100.0
2014-03-17 11:40:00,76.95,77.0,76.88,76.91,263900.0,56.0287,56.0651,55.9777,55.9996,263900.0
2014-03-17 11:50:00,76.9,76.97,76.9,76.94,284900.0,55.9923,56.0433,55.9923,56.0214,284900.0
2014-03-17 12:00:00,76.95,76.97,76.9,76.96,165400.0,56.0287,56.0433,55.9923,56.036,165400.0
2014-03-17 12:10:00,76.95,77.04,76.95,77.04,285900.0,56.0287,56.0942,56.0287,56.0942,285900.0
2014-03-17 12:20:00,77.03,77.08,77.02,77.08,149200.0,56.087,56.1234,56.0797,56.1234,149200.0
2014-03-17 12:30:00,77.08,77.09,77.06,77.09,134800.0,56.1234,56.1306,56.1088,56.1306,134800.0
2014-03-17 12:40:00,77.09,77.15,77.07,77.08,311000.0,56.1306,56.1743,56.1161,56.1234,311000.0
2014-03-17 12:50:00,77.07,77.14,77.07,77.09,178900.0,56.1161,56.1671,56.1161,56.1306,178900.0
2014-03-17 13:00:00,77.08,77.1,77.02,77.03,134700.0,56.1234,56.1379,56.0797,56.087,134700.0
2014-03-17 13:10:00,77.03,77.05,76.89,76.93,171300.0,56.087,56.1015,55.985,56.0141,171300.0
2014-03-17 13:20:00,76.93,76.97,76.93,76.96,80600.0,56.0141,56.0433,56.0141,56.036,80600.0
2014-03-17 13:30:00,76.97,77.05,76.95,77.05,147800.0,56.0433,56.1015,56.0287,56.1015,147800.0
2014-03-17 13:40:00,77.04,77.1,77.04,77.09,90600.0,56.0942,56.1379,56.0942,56.1306,90600.0
2014-03-17 13:50:00,77.1,77.13,77.04,77.09,145300.0,56.1379,56.1598,56.0942,56.1306,145300.0
2014-03-17 14:00:00,77.09,77.14,77.09,77.14,157300.0,56.1306,56.1671,56.1306,56.1671,157300.0
2014-03-17 14:10:00,77.14,77.14,77.01,77.03,156100.0,56.1671,56.1671,56.0724,56.087,156100.0
2014-03-17 14:20:00,77.03,77.2,77.03,77.2,240900.0,56.087,56.2107,56.087,56.2107,240900.0
2014-03-17 14:30:00,77.2,77.31,77.2,77.29,275100.0,56.2107,56.2908,56.2107,56.2763,275100.0
2014-03-17 14:40:00,77.29,77.3,77.13,77.22,310100.0,56.2763,56.2835,56.1598,56.2253,310100.0
2014-03-17 14:50:00,77.23,77.25,77.11,77.12,201100.0,56.2326,56.2471,56.1452,56.1525,201100.0
2014-03-17 15:00:00,77.12,77.23,77.12,77.23,219800.0,56.1525,56.2326,56.1525,56.2326,219800.0
2014-03-17 15:10:00,77.23,77.24,77.18,77.21,165300.0,56.2326,56.2399,56.1962,56.218,165300.0
2014-03-17 15:20:00,77.21,77.23,77.18,77.21,246900.0,56.218,56.2326,56.1962,56.218,246900.0
2014-03-17 15:30:00,77.2,77.24,77.12,77.14,323200.0,56.2107,56.2399,56.1525,56.1671,323200.0
2014-03-17 15:40:00,77.14,77.14,76.99,77.03,504700.0,56.1671,56.1671,56.0578,56.087,504700.0
2014-03-17 15:50:00,77.03,77.08,76.97,77.03,972800.0,56.087,56.1234,56.0433,56.087,972800.0
2014-03-18 09:30:00,77.19,77.24,76.9,77.1,361900.0,56.2035,56.2399,55.9923,56.1379,361900.0
2014-03-18 09:40:00,77.09,77.16,76.94,77.03,213900.0,56.1306,56.1816,56.0214,56.087,213900.0
2014-03-18 09:50:00,77.03,77.23,77.03,77.1,182100.0,56.087,56.2326,56.087,56.1379,182100.0
2014-03-18 10:00:00,77.1,77.31,77.06,77.09,205600.0,56.1379,56.2908,56.1088,56.1306,205600.0
2014-03-18 10:10:00,77.09,77.17,77.02,77.15,152100.0,56.1306,56.1889,56.0797,56.1743,152100.0
2014-03-18 10:20:00,77.16,77.3,77.15,77.25,155200.0,56.1816,56.2835,56.1743,56.2471,155200.0
2014-03-18 10:30:00,77.24,77.41,77.24,77.35,161100.0,56.2399,56.3636,56.2399,56.32,161100.0
2014-03-18 10:40:00,77.35,77.4,77.27,77.3,119800.0,56.32,56.3564,56.2617,56.2835,119800.0
2014-03-18 10:50:00,77.3,77.37,77.27,77.29,95200.0,56.2835,56.3345,56.2617,56.2763,95200.0
2014-03-18 11:00:00,77.3,77.48,77.3,77.47,104900.0,56.2835,56.4146,56.2835,56.4073,104900.0
2014-03-18 11:10:00,77.47,77.54,77.41,77.53,197900.0,56.4073,56.4583,56.3636,56.451,197900.0
2014-03-18 11:20:00,77.53,77.53,77.42,77.45,118100.0,56.451,56.451,56.3709,56.3928,118100.0
2014-03-18 11:30:00,77.45,77.46,77.35,77.37,107600.0,56.3928,56.4,56.32,56.3345,107600.0
2014-03-18 11:40:00,77.38,77.41,77.2,77.2,212100.0,56.3418,56.3636,56.2107,56.2107,212100.0
2014-03-18 11:50:00,77.21,77.33,77.15,77.31,156800.0,56.218,56.3054,56.1743,56.2908,156800.0
2014-03-18 12:00:00,77.32,77.38,77.27,77.38,97800.0,56.2981,56.3418,56.2617,56.3418,97800.0
2014-03-18 12:10:00,77.38,77.48,77.37,77.48,150200.0,56.3418,56.4146,56.3345,56.4146,150200.0
2014-03-18 12:20:00,77.48,77.54,77.39,77.53,150800.0,56.4146,56.4583,56.3491,56.451,150800.0
2014-03-18 12:30:00,77.54,77.56,77.47,77.47,143800.0,56.4583,56.4729,56.4073,56.4073,143800.0
2014-03-18 12:40:00,77.47,77.51,77.44,77.48,102100.0,56.4073,56.4365,56.3855,56.4146,102100.0
2014-03-18 12:50:00,77.48,77.54,77.47,77.54,87600.0,56.4146,56.4583,56.4073,56.4583,87600.0
2014-03-18 13:00:00,77.54,77.58,77.51,77.53,110600.0,56.4583,56.4874,56.4365,56.451,110600.0
2014-03-18 13:10:00,77.52,77.58,77.5,77.57,144700.0,56.4437,56.4874,56.4292,56.4801,144700.0
2014-03-18 13:20:00,77.58,77.66,77.56,77.65,111100.0,56.4874,56.5457,56.4729,56.5384,111100.0
2014-03-18 13:30:00,77.65,77.66,77.52,77.52,123000.0,56.5384,56.5457,56.4437,56.4437,123000.0
2014-03-18 13:40:00,77.53,77.68,77.53,77.63,133800.0,56.451,56.5602,56.451,56.5238,133800.0
2014-03-18 13:50:00,77.63,77.67,77.56,77.57,177700.0,56.5238,56.553,56.4729,56.4801,177700.0
2014-03-18 14:00:00,77.57,77.67,77.57,77.66,133800.0,56.4801,56.553,56.4801,56.5457,133800.0
2014-03-18 14:10:00,77.66,77.7,77.58,77.58,94200.0,56.5457,56.5748,56.4874,56.4874,94200.0
2014-03-18 14:20:00,77.58,77.69,77.58,77.69,89500.0,56.4874,56.5675,56.4874,56.5675,89500.0
2014-03-18 14:30:00,77.69,77.71,77.64,77.67,132400.0,56.5675,56.5821,56.5311,56.553,132400.0
2014-03-18 14:40:00,77.67,77.75,77.67,77.74,150500.0,56.553,56.6112,56.553,56.6039,150500.0
2014-03-18 14:50:00,77.73,77.74,77.6,77.63,171200.0,56.5966,56.6039,56.502,56.5238,171200.0
2014-03-18 15:00:00,77.63,77.64,77.55,77.59,100800.0,56.5238,56.5311,56.4656,56.4947,100800.0
2014-03-18 15:10:00,77.59,77.62,77.59,77.61,96500.0,56.4947,56.5165,56.4947,56.5093,96500.0
2014-03-18 15:20:00,77.6,77.62,77.54,77.55,148100.0,56.502,56.5165,56.4583,56.4656,148100.0
2014-03-18 15:30:00,77.55,77.55,77.47,77.48,160600.0,56.4656,56.4656,56.4073,56.4146,160600.0
2014-03-18 15:40:00,77.48,77.49,77.42,77.44,229500.0,56.4146,56.4219,56.3709,56.3855,229500.0
2014-03-18 15:50:00,77.45,77.52,77.44,77.45,519100.0,56.3928,56.4437,56.3855,56.3928,519100.0
2014-03-19 09:30:00,77.22,77.45,77.06,77.32,287900.0,56.2253,56.3928,56.1088,56.2981,287900.0
2014-03-19 09:40:00,77.34,77.39,77.0,77.14,283600.0,56.3127,56.3491,56.0651,56.1671,283600.0
2014-03-19 09:50:00,77.14,77.2,77.05,77.15,142200.0,56.1671,56.2107,56.1015,56.1743,142200.0
2014-03-19 10:00:00,77.16,77.2,77.07,77.15,88600.0,56.1816,56.2107,56.1161,56.1743,88600.0
2014-03-19 10:10:00,77.16,77.31,77.1,77.29,183400.0,56.1816,56.2908,56.1379,56.2763,183400.0
2014-03-19 10:20:00,77.29,77.32,77.25,77.26,62300.0,56.2763,56.2981,56.2471,56.2544,62300.0
2014-03-19 10:30:00,77.27,77.37,77.25,77.36,102000.0,56.2617,56.3345,56.2471,56.3272,102000.0
2014-03-19 10:40:00,77.36,77.36,77.2,77.33,91600.0,56.3272,56.3272,56.2107,56.3054,91600.0
2014-03-19 10:50:00,77.33,77.45,77.33,77.37,136200.0,56.3054,56.3928,56.3054,56.3345,136200.0
2014-03-19 11:00:00,77.37,77.46,77.33,77.46,73700.0,56.3345,56.4,56.3054,56.4,73700.0
2014-03-19 11:10:00,77.45,77.47,77.38,77.39,125700.0,56.3928,56.4073,56.3418,56.3491,125700.0
2014-03-19 11:20:00,77.39,77.4,77.34,77.37,90000.0,56.3491,56.3564,56.3127,56.3345,90000.0
2014-03-19 11:30:00,77.37,77.41,77.35,77.39,119400.0,56.3345,56.3636,56.32,56.3491,119400.0
2014-03-19 11:40:00,77.39,77.47,77.36,77.45,89200.0,56.3491,56.4073,56.3272,56.3928,89200.0
2014-03-19 11:50:00,77.45,77.45,77.36,77.37,144000.0,56.3928,56.3928,56.3272,56.3345,144000.0
2014-03-19 12:00:00,77.37,77.43,77.34,77.36,104500.0,56.3345,56.3782,56.3127,56.3272,104500.0
2014-03-19 12:10:00,77.35,77.37,77.29,77.29,87600.0,56.32,56.3345,56.2763,56.2763,87600.0
2014-03-19 12:20:00,77.3,77.4,77.29,77.38,60500.0,56.2835,56.3564,56.2763,56.3418,60500.0
2014-03-19 12:30:00,77.38,77.46,77.38,77.46,90900.0,56.3418,56.4,56.3418,56.4,90900.0
2014-03-19 12:40:00,77.47,77.54,77.41,77.48,155200.0,56.4073,56.4583,56.3636,56.4146,155200.0
2014-03-19 12:50:00,77.49,77.54,77.48,77.52,49500.0,56.4219,56.4583,56.4146,56.4437,49500.0
2014-03-19 13:00:00,77.52,77.53,77.48,77.51,46500.0,56.4437,56.451,56.4146,56.4365,46500.0
2014-03-19 13:10:00,77.52,77.54,77.49,77.53,56100.0,56.4437,56.4583,56.4219,56.451,56100.0
2014-03-19 13:20:00,77.54,77.55,77.52,77.55,88900.0,56.4583,56.4656,56.4437,56.4656,88900.0
2014-03-19 13:30:00,77.55,77.57,77.51,77.54,83400.0,56.4656,56.4801,56.4365,56.4583,83400.0
2014-03-19 13:40:00,77.53,77.54,77.5,77.51,78600.0,56.451,56.4583,56.4292,56.4365,78600.0
2014-03-19 13:50:00,77.51,77.57,77.49,77.53,94500.0,56.4365,56.4801,56.4219,56.451,94500.0
2014-03-19 14:00:00,77.52,77.52,76.88,77.11,379800.0,56.4437,56.4437,55.9777,56.1452,379800.0
2014-03-19 14:10:00,77.12,77.29,77.12,77.23,177500.0,56.1525,56.2763,56.1525,56.2326,177500.0
2014-03-19 14:20:00,77.23,77.37,77.23,77.23,123200.0,56.2326,56.3345,56.2326,56.2326,123200.0
2014-03-19 14:30:00,77.23,77.27,77.05,77.06,183400.0,56.2326,56.2617,56.1015,56.1088,183400.0
2014-03-19 14:40:00,77.06,77.11,76.92,77.03,165400.0,56.1088,56.1452,56.0069,56.087,165400.0
2014-03-19 14:50:00,77.03,77.16,77.0,77.04,149000.0,56.087,56.1816,56.0651,56.0942,149000.0
2014-03-19 15:00:00,77.05,77.08,76.57,76.59,282000.0,56.1015,56.1234,55.752,55.7666,282000.0
2014-03-19 15:10:00,76.58,76.73,76.42,76.7,439800.0,55.7593,55.8685,55.6428,55.8467,439800.0
2014-03-19 15:20:00,76.71,76.78,76.62,76.67,252500.0,55.854,55.9049,55.7884,55.8248,252500.0
2014-03-19 15:30:00,76.68,76.84,76.64,76.81,236600.0,55.8321,55.9486,55.803,55.9268,236600.0
2014-03-19 15:40:00,76.8,76.99,76.8,76.88,342900.0,55.9195,56.0578,55.9195,55.9777,342900.0
2014-03-19 15:50:00,76.89,76.9,76.77,76.8,798800.0,55.985,55.9923,55.8976,55.9195,798800.0
2014-03-20 09:30:00,76.78,77.19,76.7,77.13,385700.0,55.9049,56.2035,55.8467,56.1598,385700.0
2014-03-20 09:40:00,77.13,77.27,77.0,77.12,256500.0,56.1598,56.2617,56.0651,56.1525,256500.0
2014-03-20 09:50:00,77.13,77.28,76.97,77.28,280000.0,56.1598,56.269,56.0433,56.269,280000.0
2014-03-20 10:00:00,77.29,77.75,77.19,77.75,378400.0,56.2763,56.6112,56.2035,56.6112,378400.0
2014-03-20 10:10:00,77.75,77.83,77.66,77.76,300400.0,56.6112,56.6695,56.5457,56.6185,300400.0
2014-03-20 10:20:00,77.77,77.84,77.69,77.84,355100.0,56.6258,56.6767,56.5675,56.6767,355100.0
2014-03-20 10:30:00,77.83,77.91,77.78,77.85,248400.0,56.6695,56.7277,56.633,56.684,248400.0
2014-03-20 10:40:00,77.86,77.91,77.85,77.88,152100.0,56.6913,56.7277,56.684,56.7059,152100.0
2014-03-20 10:50:00,77.88,77.91,77.85,77.86,137800.0,56.7059,56.7277,56.684,56.6913,137800.0
2014-03-20 11:00:00,77.86,77.92,77.84,77.92,135800.0,56.6913,56.735,56.6767,56.735,135800.0
2014-03-20 11:10:00,77.92,77.95,77.85,77.92,268000.0,56.735,56.7568,56.684,56.735,268000.0
2014-03-20 11:20:00,77.93,77.97,77.86,77.97,174100.0,56.7423,56.7714,56.6913,56.7714,174100.0
2014-03-20 11:30:00,77.97,77.98,77.88,77.97,147900.0,56.7714,56.7787,56.7059,56.7714,147900.0
2014-03-20 11:40:00,77.98,78.0,77.94,77.97,128500.0,56.7787,56.7932,56.7495,56.7714,128500.0
2014-03-20 11:50:00,77.97,78.0,77.92,77.97,145700.0,56.7714,56.7932,56.735,56.7714,145700.0
2014-03-20 12:00:00,77.97,78.0,77.94,78.0,147000.0,56.7714,56.7932,56.7495,56.7932,147000.0
2014-03-20 12:10:00,77.99,78.16,77.98,78.14,311100.0,56.786,56.9097,56.7787,56.8952,311100.0
2014-03-20 12:20:00,78.15,78.25,78.1,78.17,233200.0,56.9024,56.9753,56.866,56.917,233200.0
2014-03-20 12:30:00,78.17,78.2,78.14,78.2,114900.0,56.917,56.9389,56.8952,56.9389,114900.0
2014-03-20 12:40:00,78.2,78.24,78.15,78.22,108700.0,56.9389,56.968,56.9024,56.9534,108700.0
2014-03-20 12:50:00,78.21,78.25,78.17,78.22,191600.0,56.9461,56.9753,56.917,56.9534,191600.0
2014-03-20 13:00:00,78.22,78.25,78.16,78.24,196600.0,56.9534,56.9753,56.9097,56.968,196600.0
2014-03-20 13:10:00,78.23,78.24,78.17,78.18,99200.0,56.9607,56.968,56.917,56.9243,99200.0
2014-03-20 13:20:00,78.18,78.18,78.05,78.08,110900.0,56.9243,56.9243,56.8296,56.8515,110900.0
2014-03-20 13:30:00,78.09,78.18,78.08,78.16,89500.0,56.8588,56.9243,56.8515,56.9097,89500.0
2014-03-20 13:40:00,78.15,78.23,78.15,78.22,97300.0,56.9024,56.9607,56.9024,56.9534,97300.0
2014-03-20 13:50:00,78.22,78.3,78.22,78.29,144100.0,56.9534,57.0117,56.9534,57.0044,144100.0
2014-03-20 14:00:00,78.3,78.3,78.23,78.3,136500.0,57.0117,57.0117,56.9607,57.0117,136500.0
2014-03-20 14:10:00,78.29,78.36,78.29,78.35,124900.0,57.0044,57.0554,57.0044,57.0481,124900.0
2014-03-20 14:20:00,78.36,78.37,78.26,78.31,157600.0,57.0554,57.0626,56.9825,57.0189,157600.0
2014-03-20 14:30:00,78.31,78.31,78.2,78.21,94400.0,57.0189,57.0189,56.9389,56.9461,94400.0
2014-03-20 14:40:00,78.2,78.22,78.14,78.18,134800.0,56.9389,56.9534,56.8952,56.9243,134800.0
2014-03-20 14:50:00,78.19,78.31,78.18,78.29,233300.0,56.9316,57.0189,56.9243,57.0044,233300.0
2014-03-20 15:00:00,78.29,78.29,78.14,78.15,219600.0,57.0044,57.0044,56.8952,56.9024,219600.0
2014-03-20 15:10:00,78.16,78.2,78.15,78.19,180600.0,56.9097,56.9389,56.9024,56.9316,180600.0
2014-03-20 15:20:00,78.2,78.2,77.98,77.99,243800.0,56.9389,56.9389,56.7787,56.786,243800.0
2014-03-20 15:30:00,78.0,78.09,78.0,78.09,195800.0,56.7932,56.8588,56.7932,56.8588,195800.0
2014-03-20 15:40:00,78.09,78.15,78.05,78.07,445100.0,56.8588,56.9024,56.8296,56.8442,445100.0
2014-03-20 15:50:00,78.06,78.11,78.0,78.11,677800.0,56.8369,56.8733,56.7932,56.8733,677800.0
2014-03-21 09:30:00,78.17,79.03,77.97,78.17,3439900.0,56.917,57.5432,56.7714,56.917,3439900.0
2014-03-21 09:40:00,78.16,78.25,77.97,78.08,219500.0,56.9097,56.9753,56.7714,56.8515,219500.0
2014-03-21 09:50:00,78.08,78.12,78.0,78.07,199300.0,56.8515,56.8806,56.7932,56.8442,199300.0
2014-03-21 10:00:00,78.07,78.24,78.0,78.06,266800.0,56.8442,56.968,56.7932,56.8369,266800.0
2014-03-21 10:10:00,78.05,78.1,77.8,77.8,210100.0,56.8296,56.866,56.6476,56.6476,210100.0
2014-03-21 10:20:00,77.81,77.82,77.69,77.73,247200.0,56.6549,56.6622,56.5675,56.5966,247200.0
2014-03-21 10:30:00,77.73,77.95,77.71,77.86,176000.0,56.5966,56.7568,56.5821,56.6913,176000.0
2014-03-21 10:40:00,77.88,77.97,77.83,77.96,159800.0,56.7059,56.7714,56.6695,56.7641,159800.0
2014-03-21 10:50:00,77.97,78.0,77.88,77.93,128300.0,56.7714,56.7932,56.7059,56.7423,128300.0
2014-03-21 11:00:00,77.94,78.0,77.88,77.9,132100.0,56.7495,56.7932,56.7059,56.7204,132100.0
2014-03-21 11:10:00,77.89,77.93,77.85,77.9,156500.0,56.7131,56.7423,56.684,56.7204,156500.0
2014-03-21 11:20:00,77.9,78.13,77.9,78.06,177100.0,56.7204,56.8879,56.7204,56.8369,177100.0
2014-03-21 11:30:00,78.05,78.06,77.99,78.0,127200.0,56.8296,56.8369,56.786,56.7932,127200.0
2014-03-21 11:40:00,78.0,78.12,77.99,78.08,167400.0,56.7932,56.8806,56.786,56.8515,167400.0
2014-03-21 11:50:00,78.09,78.19,78.06,78.19,72300.0,56.8588,56.9316,56.8369,56.9316,72300.0
2014-03-21 12:00:00,78.19,78.2,78.07,78.1,201200.0,56.9316,56.9389,56.8442,56.866,201200.0
2014-03-21 12:10:00,78.1,78.18,78.04,78.17,153100.0,56.866,56.9243,56.8224,56.917,153100.0
2014-03-21 12:20:00,78.18,78.18,78.1,78.15,83800.0,56.9243,56.9243,56.866,56.9024,83800.0
2014-03-21 12:30:00,78.14,78.19,78.08,78.17,381800.0,56.8952,56.9316,56.8515,56.917,381800.0
2014-03-21 12:40:00,78.17,78.35,78.17,78.31,200000.0,56.917,57.0481,56.917,57.0189,200000.0
2014-03-21 12:50:00,78.31,78.34,78.29,78.32,161600.0,57.0189,57.0408,57.0044,57.0262,161600.0
2014-03-21 13:00:00,78.32,78.37,78.29,78.31,238400.0,57.0262,57.0626,57.0044,57.0189,238400.0
2014-03-21 13:10:00,78.3,78.31,77.89,77.96,369200.0,57.0117,57.0189,56.7131,56.7641,369200.0
2014-03-21 13:20:00,77.96,77.96,77.82,77.88,230500.0,56.7641,56.7641,56.6622,56.7059,230500.0
2014-03-21 13:30:00,77.89,78.01,77.84,77.94,207900.0,56.7131,56.8005,56.6767,56.7495,207900.0
2014-03-21 13:40:00,77.95,77.95,77.69,77.73,130600.0,56.7568,56.7568,56.5675,56.5966,130600.0
2014-03-21 13:50:00,77.72,77.88,77.7,77.8,152500.0,56.5894,56.7059,56.5748,56.6476,152500.0
2014-03-21 14:00:00,77.8,77.87,77.77,77.85,95400.0,56.6476,56.6986,56.6258,56.684,95400.0
2014-03-21 14:10:00,77.85,77.86,77.69,77.7,204400.0,56.684,56.6913,56.5675,56.5748,204400.0
2014-03-21 14:20:00,77.7,77.77,77.67,77.7,265800.0,56.5748,56.6258,56.553,56.5748,265800.0
2014-03-21 14:30:00,77.7,77.97,77.65,77.96,304200.0,56.5748,56.7714,56.5384,56.7641,304200.0
2014-03-21 14:40:00,77.96,77.97,77.85,77.86,256500.0,56.7641,56.7714,56.684,56.6913,256500.0
2014-03-21 14:50:00,77.86,77.96,77.8,77.96,196900.0,56.6913,56.7641,56.6476,56.7641,196900.0
2014-03-21 15:00:00,77.96,77.96,77.81,77.95,259800.0,56.7641,56.7641,56.6549,56.7568,259800.0
2014-03-21 15:10:00,77.95,77.98,77.87,77.91,288500.0,56.7568,56.7787,56.6986,56.7277,288500.0
2014-03-21 15:20:00,77.91,77.97,77.86,77.97,408600.0,56.7277,56.7714,56.6913,56.7714,408600.0
2014-03-21 15:30:00,77.96,77.97,77.6,77.61,354700.0,56.7641,56.7714,56.502,56.5093,354700.0
2014-03-21 15:40:00,77.62,77.76,77.51,77.61,478800.0,56.5165,56.6185,56.4365,56.5093,478800.0
2014-03-21 15:50:00,77.63,78.5,77.61,78.19,3261500.0,56.5238,57.1573,56.5093,56.9316,3261500.0
2014-03-24 09:30:00,78.44,78.7,78.27,78.63,545300.0,57.1136,57.3029,56.9898,57.2519,545300.0
2014-03-24 09:40:00,78.63,78.63,78.3,78.47,410900.0,57.2519,57.2519,57.0117,57.1354,410900.0
2014-03-24 09:50:00,78.46,78.56,78.34,78.46,260600.0,57.1282,57.201,57.0408,57.1282,260600.0
2014-03-24 10:00:00,78.46,78.47,78.18,78.27,287800.0,57.1282,57.1354,56.9243,56.9898,287800.0
2014-03-24 10:10:00,78.28,78.33,78.17,78.32,224400.0,56.9971,57.0335,56.917,57.0262,224400.0
2014-03-24 10:20:00,78.32,78.33,78.22,78.25,208600.0,57.0262,57.0335,56.9534,56.9753,208600.0
2014-03-24 10:30:00,78.23,78.25,78.02,78.1,319500.0,56.9607,56.9753,56.8078,56.866,319500.0
2014-03-24 10:40:00,78.09,78.12,78.01,78.01,256300.0,56.8588,56.8806,56.8005,56.8005,256300.0
2014-03-24 10:50:00,78.01,78.01,77.68,77.68,290200.0,56.8005,56.8005,56.5602,56.5602,290200.0
2014-03-24 11:00:00,77.69,77.69,77.48,77.59,218200.0,56.5675,56.5675,56.4146,56.4947,218200.0
2014-03-24 11:10:00,77.59,77.75,77.56,77.73,292300.0,56.4947,56.6112,56.4729,56.5966,292300.0
2014-03-24 11:20:00,77.73,77.81,77.68,77.76,201200.0,56.5966,56.6549,56.5602,56.6185,201200.0
2014-03-24 11:30:00,77.76,77.78,77.65,77.69,195800.0,56.6185,56.633,56.5384,56.5675,195800.0
2014-03-24 11:40:00,77.69,77.7,77.42,77.49,237200.0,56.5675,56.5748,56.3709,56.4219,237200.0
2014-03-24 11:50:00,77.49,77.56,77.43,77.48,147200.0,56.4219,56.4729,56.3782,56.4146,147200.0
2014-03-24 12:00:00,77.47,77.5,77.36,77.39,231100.0,56.4073,56.4292,56.3272,56.3491,231100.0
2014-03-24 12:10:00,77.38,77.44,77.31,77.42,170200.0,56.3418,56.3855,56.2908,56.3709,170200.0
2014-03-24 12:20:00,77.43,77.51,77.33,77.35,203600.0,56.3782,56.4365,56.3054,56.32,203600.0
2014-03-24 12:30:00,77.34,77.45,77.31,77.39,234200.0,56.3127,56.3928,56.2908,56.3491,234200.0
2014-03-24 12:40:00,77.38,77.41,77.32,77.35,194400.0,56.3418,56.3636,56.2981,56.32,194400.0
2014-03-24 12:50:00,77.35,77.42,77.33,77.36,151600.0,56.32,56.3709,56.3054,56.3272,151600.0
2014-03-24 13:00:00,77.36,77.53,77.36,77.51,117700.0,56.3272,56.451,56.3272,56.4365,117700.0
2014-03-24 13:10:00,77.51,77.61,77.49,77.54,206600.0,56.4365,56.5093,56.4219,56.4583,206600.0
2014-03-24 13:20:00,77.52,77.57,77.45,77.53,182000.0,56.4437,56.4801,56.3928,56.451,182000.0
2014-03-24 13:30:00,77.53,77.61,77.48,77.48,196100.0,56.451,56.5093,56.4146,56.4146,196100.0
2014-03-24 13:40:00,77.48,77.58,77.47,77.47,122300.0,56.4146,56.4874,56.4073,56.4073,122300.0
2014-03-24 13:50:00,77.47,77.55,77.45,77.49,145600.0,56.4073,56.4656,56.3928,56.4219,145600.0
2014-03-24 14:00:00,77.5,77.66,77.47,77.65,200700.0,56.4292,56.5457,56.4073,56.5384,200700.0
2014-03-24 14:10:00,77.65,77.67,77.53,77.58,134600.0,56.5384,56.553,56.451,56.4874,134600.0
2014-03-24 14:20:00,77.59,77.75,77.58,77.73,128800.0,56.4947,56.6112,56.4874,56.5966,128800.0
2014-03-24 14:30:00,77.73,77.76,77.62,77.62,139100.0,56.5966,56.6185,56.5165,56.5165,139100.0
2014-03-24 14:40:00,77.63,77.78,77.61,77.72,131200.0,56.5238,56.633,56.5093,56.5894,131200.0
2014-03-24 14:50:00,77.72,77.78,77.69,77.74,177400.0,56.5894,56.633,56.5675,56.6039,177400.0
2014-03-24 15:00:00,77.75,77.75,77.65,77.66,162900.0,56.6112,56.6112,56.5384,56.5457,162900.0
2014-03-24 15:10:00,77.66,77.66,77.55,77.59,173600.0,56.5457,56.5457,56.4656,56.4947,173600.0
2014-03-24 15:20:00,77.58,77.85,77.56,77.84,178600.0,56.4874,56.684,56.4729,56.6767,178600.0
2014-03-24 15:30:00,77.84,77.91,77.84,77.91,190700.0,56.6767,56.7277,56.6767,56.7277,190700.0
2014-03-24 15:40:00,77.9,77.91,77.84,77.84,287600.0,56.7204,56.7277,56.6767,56.6767,287600.0
2014-03-24 15:50:00,77.83,77.83,77.72,77.74,911300.0,56.6695,56.6695,56.5894,56.6039,911300.0
2014-03-25 09:30:00,78.13,78.35,77.99,78.32,341800.0,56.8879,57.0481,56.786,57.0262,341800.0
2014-03-25 09:40:00,78.32,78.39,78.26,78.36,174300.0,57.0262,57.0772,56.9825,57.0554,174300.0
2014-03-25 09:50:00,78.36,78.43,78.31,78.42,202500.0,57.0554,57.1063,57.0189,57.099,202500.0
2014-03-25 10:00:00,78.42,78.59,78.27,78.57,254000.0,57.099,57.2228,56.9898,57.2083,254000.0
2014-03-25 10:10:00,78.59,78.76,78.47,78.53,233200.0,57.2228,57.3466,57.1354,57.1791,233200.0
2014-03-25 10:20:00,78.54,78.63,78.43,78.48,209600.0,57.1864,57.2519,57.1063,57.1427,209600.0
2014-03-25 10:30:00,78.48,78.53,78.39,78.44,194000.0,57.1427,57.1791,57.0772,57.1136,194000.0
2014-03-25 10:40:00,78.43,78.49,78.33,78.35,123500.0,57.1063,57.15,57.0335,57.0481,123500.0
2014-03-25 10:50:00,78.35,78.38,78.15,78.21,192700.0,57.0481,57.0699,56.9024,56.9461,192700.0
2014-03-25 11:00:00,78.21,78.25,78.14,78.18,179100.0,56.9461,56.9753,56.8952,56.9243,179100.0
2014-03-25 11:10:00,78.18,78.35,78.14,78.3,153400.0,56.9243,57.0481,56.8952,57.0117,153400.0
2014-03-25 11:20:00,78.29,78.43,78.26,78.34,167100.0,57.0044,57.1063,56.9825,57.0408,167100.0
2014-03-25 11:30:00,78.34,78.37,78.2,78.24,198500.0,57.0408,57.0626,56.9389,56.968,198500.0
2014-03-25 11:40:00,78.24,78.35,78.19,78.24,138800.0,56.968,57.0481,56.9316,56.968,138800.0
2014-03-25 11:50:00,78.23,78.27,78.12,78.19,197400.0,56.9607,56.9898,56.8806,56.9316,197400.0
2014-03-25 12:00:00,78.19,78.29,78.09,78.27,112400.0,56.9316,57.0044,56.8588,56.9898,112400.0
2014-03-25 12:10:00,78.26,78.34,78.22,78.26,167500.0,56.9825,57.0408,56.9534,56.9825,167500.0
2014-03-25 12:20:00,78.26,78.27,78.0,78.13,238700.0,56.9825,56.9898,56.7932,56.8879,238700.0
2014-03-25 12:30:00,78.13,78.33,78.09,78.32,70500.0,56.8879,57.0335,56.8588,57.0262,70500.0
2014-03-25 12:40:00,78.32,78.42,78.29,78.38,79900.0,57.0262,57.099,57.0044,57.0699,79900.0
2014-03-25 12:50:00,78.37,78.42,78.32,78.34,67000.0,57.0626,57.099,57.0262,57.0408,67000.0
2014-03-25 13:00:00,78.33,78.34,78.27,78.33,63400.0,57.0335,57.0408,56.9898,57.0335,63400.0
2014-03-25 13:10:00,78.33,78.34,78.26,78.31,65700.0,57.0335,57.0408,56.9825,57.0189,65700.0
2014-03-25 13:20:00,78.33,78.38,78.28,78.29,148600.0,57.0335,57.0699,56.9971,57.0044,148600.0
2014-03-25 13:30:00,78.29,78.34,78.28,78.32,154700.0,57.0044,57.0408,56.9971,57.0262,154700.0
2014-03-25 13:40:00,78.33,78.38,78.29,78.38,157800.0,57.0335,57.0699,57.0044,57.0699,157800.0
2014-03-25 13:50:00,78.38,78.39,78.32,78.36,164700.0,57.0699,57.0772,57.0262,57.0554,164700.0
2014-03-25 14:00:00,78.36,78.44,78.32,78.44,193100.0,57.0554,57.1136,57.0262,57.1136,193100.0
2014-03-25 14:10:00,78.45,78.5,78.37,78.38,150500.0,57.1209,57.1573,57.0626,57.0699,150500.0
2014-03-25 14:20:00,78.38,78.45,78.37,78.43,125000.0,57.0699,57.1209,57.0626,57.1063,125000.0
2014-03-25 14:30:00,78.43,78.5,78.43,78.48,160400.0,57.1063,57.1573,57.1063,57.1427,160400.0
2014-03-25 14:40:00,78.49,78.5,78.44,78.44,131200.0,57.15,57.1573,57.1136,57.1136,131200.0
2014-03-25 14:50:00,78.45,78.48,78.4,78.46,100000.0,57.1209,57.1427,57.0845,57.1282,100000.0
2014-03-25 15:00:00,78.47,78.47,78.39,78.42,119000.0,57.1354,57.1354,57.0772,57.099,119000.0
2014-03-25 15:10:00,78.43,78.56,78.42,78.56,165300.0,57.1063,57.201,57.099,57.201,165300.0
2014-03-25 15:20:00,78.56,78.62,78.5,78.58,254100.0,57.201,57.2447,57.1573,57.2155,254100.0
2014-03-25 15:30:00,78.57,78.6,78.5,78.53,252600.0,57.2083,57.2301,57.1573,57.1791,252600.0
2014-03-25 15:40:00,78.54,78.6,78.46,78.48,231600.0,57.1864,57.2301,57.1282,57.1427,231600.0
2014-03-25 15:50:00,78.47,78.58,78.43,78.57,553100.0,57.1354,57.2155,57.1063,57.2083,553100.0
2014-03-26 09:30:00,78.97,79.34,78.82,79.13,591800.0,57.4995,57.7689,57.3903,57.616,591800.0
2014-03-26 09:40:00,79.12,79.39,79.03,79.16,383200.0,57.6087,57.8053,57.5432,57.6378,383200.0
2014-03-26 09:50:00,79.16,79.3,79.07,79.12,318800.0,57.6378,57.7398,57.5723,57.6087,318800.0
2014-03-26 10:00:00,79.12,79.15,78.99,79.04,202600.0,57.6087,57.6306,57.5141,57.5505,202600.0
2014-03-26 10:10:00,79.04,79.16,78.93,79.01,200600.0,57.5505,57.6378,57.4704,57.5286,200600.0
2014-03-26 10:20:00,79.01,79.06,78.88,79.03,231800.0,57.5286,57.565,57.434,57.5432,231800.0
2014-03-26 10:30:00,79.02,79.18,78.99,79.16,211500.0,57.5359,57.6524,57.5141,57.6378,211500.0
2014-03-26 10:40:00,79.15,79.25,79.07,79.22,274400.0,57.6306,57.7034,57.5723,57.6815,274400.0
2014-03-26 10:50:00,79.22,79.3,79.18,79.19,290200.0,57.6815,57.7398,57.6524,57.6597,290200.0
2014-03-26 11:00:00,79.19,79.38,79.19,79.36,241700.0,57.6597,57.798,57.6597,57.7835,241700.0
2014-03-26 11:10:00,79.36,79.46,79.34,79.44,198200.0,57.7835,57.8563,57.7689,57.8417,198200.0
2014-03-26 11:20:00,79.45,79.57,79.41,79.55,343200.0,57.849,57.9364,57.8199,57.9218,343200.0
2014-03-26 11:30:00,79.54,79.57,79.49,79.56,238300.0,57.9145,57.9364,57.8781,57.9291,238300.0
2014-03-26 11:40:00,79.56,79.56,79.26,79.29,308400.0,57.9291,57.9291,57.7107,57.7325,308400.0
2014-03-26 11:50:00,79.29,79.38,79.27,79.35,142100.0,57.7325,57.798,57.7179,57.7762,142100.0
2014-03-26 12:00:00,79.35,79.47,79.34,79.46,260500.0,57.7762,57.8636,57.7689,57.8563,260500.0
2014-03-26 12:10:00,79.46,79.46,79.38,79.39,142300.0,57.8563,57.8563,57.798,57.8053,142300.0
2014-03-26 12:20:00,79.38,79.53,79.38,79.5,218200.0,57.798,57.9073,57.798,57.8854,218200.0
2014-03-26 12:30:00,79.5,79.62,79.44,79.5,210100.0,57.8854,57.9728,57.8417,57.8854,210100.0
2014-03-26 12:40:00,79.49,79.58,79.46,79.56,281900.0,57.8781,57.9437,57.8563,57.9291,281900.0
2014-03-26 12:50:00,79.56,79.58,79.44,79.48,140200.0,57.9291,57.9437,57.8417,57.8708,140200.0
2014-03-26 13:00:00,79.48,79.48,79.33,79.35,129400.0,57.8708,57.8708,57.7616,57.7762,129400.0
2014-03-26 13:10:00,79.35,79.36,79.26,79.28,98500.0,57.7762,57.7835,57.7107,57.7252,98500.0
2014-03-26 13:20:00,79.29,79.32,79.26,79.27,234700.0,57.7325,57.7543,57.7107,57.7179,234700.0
2014-03-26 13:30:00,79.26,79.26,78.91,79.06,354100.0,57.7107,57.7107,57.4558,57.565,354100.0
2014-03-26 13:40:00,79.06,79.06,78.95,79.05,293400.0,57.565,57.565,57.4849,57.5578,293400.0
2014-03-26 13:50:00,79.05,79.09,78.95,79.09,277300.0,57.5578,57.5869,57.4849,57.5869,277300.0
2014-03-26 14:00:00,79.08,79.09,78.96,79.01,315800.0,57.5796,57.5869,57.4922,57.5286,315800.0
2014-03-26 14:10:00,79.01,79.02,78.84,78.92,441500.0,57.5286,57.5359,57.4049,57.4631,441500.0
2014-03-26 14:20:00,78.91,79.07,78.89,79.0,228100.0,57.4558,57.5723,57.4413,57.5214,228100.0
2014-03-26 14:30:00,79.0,79.0,78.76,78.78,203200.0,57.5214,57.5214,57.3466,57.3612,203200.0
2014-03-26 14:40:00,78.78,78.92,78.77,78.85,304300.0,57.3612,57.4631,57.3539,57.4121,304300.0
2014-03-26 14:50:00,78.86,78.9,78.79,78.86,324000.0,57.4194,57.4485,57.3684,57.4194,324000.0
2014-03-26 15:00:00,78.87,78.91,78.76,78.77,321700.0,57.4267,57.4558,57.3466,57.3539,321700.0
2014-03-26 15:10:00,78.77,78.87,78.7,78.77,389200.0,57.3539,57.4267,57.3029,57.3539,389200.0
2014-03-26 15:20:00,78.77,78.77,78.56,78.58,242000.0,57.3539,57.3539,57.201,57.2155,242000.0
2014-03-26 15:30:00,78.58,78.65,78.53,78.56,402500.0,57.2155,57.2665,57.1791,57.201,402500.0
2014-03-26 15:40:00,78.56,78.59,78.48,78.53,392800.0,57.201,57.2228,57.1427,57.1791,392800.0
2014-03-26 15:50:00,78.54,78.54,78.31,78.32,932300.0,57.1864,57.1864,57.0189,57.0262,932300.0
2014-03-27 09:30:00,78.42,78.83,78.31,78.75,536600.0,57.099,57.3976,57.0189,57.3393,536600.0
2014-03-27 09:40:00,78.76,79.06,78.73,79.06,419900.0,57.3466,57.565,57.3248,57.565,419900.0
2014-03-27 09:50:00,79.05,79.3,78.96,79.22,363500.0,57.5578,57.7398,57.4922,57.6815,363500.0
2014-03-27 10:00:00,79.22,79.62,79.13,79.61,526600.0,57.6815,57.9728,57.616,57.9655,526600.0
2014-03-27 10:10:00,79.61,79.64,79.45,79.61,492100.0,57.9655,57.9873,57.849,57.9655,492100.0
2014-03-27 10:20:00,79.62,79.72,79.5,79.61,294700.0,57.9728,58.0456,57.8854,57.9655,294700.0
2014-03-27 10:30:00,79.61,79.64,79.09,79.11,377800.0,57.9655,57.9873,57.5869,57.6014,377800.0
2014-03-27 10:40:00,79.1,79.27,79.02,79.26,216700.0,57.5942,57.7179,57.5359,57.7107,216700.0
2014-03-27 10:50:00,79.26,79.38,79.15,79.33,173700.0,57.7107,57.798,57.6306,57.7616,173700.0
2014-03-27 11:00:00,79.33,79.4,79.27,79.3,175700.0,57.7616,57.8126,57.7179,57.7398,175700.0
2014-03-27 11:10:00,79.31,79.4,79.16,79.4,206400.0,57.7471,57.8126,57.6378,57.8126,206400.0
2014-03-27 11:20:00,79.4,79.52,79.35,79.38,261500.0,57.8126,57.9,57.7762,57.798,261500.0
2014-03-27 11:30:00,79.38,79.46,79.31,79.45,290100.0,57.798,57.8563,57.7471,57.849,290100.0
2014-03-27 11:40:00,79.45,79.45,79.17,79.19,192400.0,57.849,57.849,57.6451,57.6597,192400.0
2014-03-27 11:50:00,79.19,79.32,79.09,79.25,285700.0,57.6597,57.7543,57.5869,57.7034,285700.0
2014-03-27 12:00:00,79.24,79.26,79.0,79.02,151400.0,57.6961,57.7107,57.5214,57.5359,151400.0
2014-03-27 12:10:00,79.03,79.34,79.03,79.31,198300.0,57.5432,57.7689,57.5432,57.7471,198300.0
2014-03-27 12:20:00,79.3,79.39,79.26,79.36,173600.0,57.7398,57.8053,57.7107,57.7835,173600.0
2014-03-27 12:30:00,79.36,79.4,79.22,79.35,138400.0,57.7835,57.8126,57.6815,57.7762,138400.0
2014-03-27 12:40:00,79.36,79.38,79.2,79.29,160200.0,57.7835,57.798,57.667,57.7325,160200.0
2014-03-27 12:50:00,79.29,79.36,79.21,79.23,122700.0,57.7325,57.7835,57.6743,57.6888,122700.0
2014-03-27 13:00:00,79.23,79.35,79.21,79.28,190100.0,57.6888,57.7762,57.6743,57.7252,190100.0
2014-03-27 13:10:00,79.27,79.31,79.13,79.22,90700.0,57.7179,57.7471,57.616,57.6815,90700.0
2014-03-27 13:20:00,79.23,79.32,79.18,79.23,91400.0,57.6888,57.7543,57.6524,57.6888,91400.0
2014-03-27 13:30:00,79.22,79.27,79.01,79.01,91700.0,57.6815,57.7179,57.5286,57.5286,91700.0
2014-03-27 13:40:00,79.02,79.1,78.97,78.98,118300.0,57.5359,57.5942,57.4995,57.5068,118300.0
2014-03-27 13:50:00,78.98,79.09,78.94,78.95,174500.0,57.5068,57.5869,57.4777,57.4849,174500.0
2014-03-27 14:00:00,78.95,78.96,78.77,78.93,161200.0,57.4849,57.4922,57.3539,57.4704,161200.0
2014-03-27 14:10:00,78.94,79.09,78.92,78.97,140800.0,57.4777,57.5869,57.4631,57.4995,140800.0
2014-03-27 14:20:00,78.98,79.22,78.97,79.18,152500.0,57.5068,57.6815,57.4995,57.6524,152500.0
2014-03-27 14:30:00,79.18,79.21,79.0,79.04,126800.0,57.6524,57.6743,57.5214,57.5505,126800.0
2014-03-27 14:40:00,79.03,79.16,79.02,79.15,119400.0,57.5432,57.6378,57.5359,57.6306,119400.0
2014-03-27 14:50:00,79.15,79.17,79.01,79.11,194900.0,57.6306,57.6451,57.5286,57.6014,194900.0
2014-03-27 15:00:00,79.1,79.1,78.85,78.91,198500.0,57.5942,57.5942,57.4121,57.4558,198500.0
2014-03-27 15:10:00,78.91,79.07,78.89,78.92,167400.0,57.4558,57.5723,57.4413,57.4631,167400.0
2014-03-27 15:20:00,78.92,79.14,78.92,79.06,170900.0,57.4631,57.6233,57.4631,57.565,170900.0
2014-03-27 15:30:00,79.06,79.16,79.04,79.16,204000.0,57.565,57.6378,57.5505,57.6378,204000.0
2014-03-27 15:40:00,79.16,79.17,79.03,79.03,273100.0,57.6378,57.6451,57.5432,57.5432,273100.0
2014-03-27 15:50:00,79.02,79.13,78.98,79.05,654100.0,57.5359,57.616,57.5068,57.5578,654100.0
2014-03-28 09:30:00,79.5,79.5,78.1,78.94,621700.0,57.8854,57.8854,56.866,57.4777,621700.0
2014-03-28 09:40:00,78.93,79.36,78.93,79.29,371100.0,57.4704,57.7835,57.4704,57.7325,371100.0
2014-03-28 09:50:00,79.29,79.34,79.17,79.24,219500.0,57.7325,57.7689,57.6451,57.6961,219500.0
2014-03-28 10:00:00,79.25,79.36,79.16,79.2,144400.0,57.7034,57.7835,57.6378,57.667,144400.0
2014-03-28 10:10:00,79.2,79.29,79.01,79.02,142700.0,57.667,57.7325,57.5286,57.5359,142700.0
2014-03-28 10:20:00,79.02,79.08,78.91,78.97,161200.0,57.5359,57.5796,57.4558,57.4995,161200.0
2014-03-28 10:30:00,78.96,79.05,78.92,78.95,144400.0,57.4922,57.5578,57.4631,57.4849,144400.0
2014-03-28 10:40:00,78.95,79.09,78.95,79.06,116700.0,57.4849,57.5869,57.4849,57.565,116700.0
2014-03-28 10:50:00,79.07,79.21,79.05,79.14,205400.0,57.5723,57.6743,57.5578,57.6233,205400.0
2014-03-28 11:00:00,79.14,79.27,79.13,79.24,157000.0,57.6233,57.7179,57.616,57.6961,157000.0
2014-03-28 11:10:00,79.23,79.24,79.12,79.2,124000.0,57.6888,57.6961,57.6087,57.667,124000.0
2014-03-28 11:20:00,79.2,79.27,79.17,79.17,126900.0,57.667,57.7179,57.6451,57.6451,126900.0
2014-03-28 11:30:00,79.16,79.19,79.1,79.16,81200.0,57.6378,57.6597,57.5942,57.6378,81200.0
2014-03-28 11:40:00,79.15,79.16,79.03,79.14,116100.0,57.6306,57.6378,57.5432,57.6233,116100.0
2014-03-28 11:50:00,79.14,79.27,79.14,79.26,89700.0,57.6233,57.7179,57.6233,57.7107,89700.0
2014-03-28 12:00:00,79.27,79.29,79.11,79.24,103800.0,57.7179,57.7325,57.6014,57.6961,103800.0
2014-03-28 12:10:00,79.25,79.27,79.12,79.17,75700.0,57.7034,57.7179,57.6087,57.6451,75700.0
2014-03-28 12:20:00,79.16,79.3,79.12,79.2,1125800.0,57.6378,57.7398,57.6087,57.667,1125800.0
2014-03-28 12:30:00,79.19,79.21,79.08,79.08,132300.0,57.6597,57.6743,57.5796,57.5796,132300.0
2014-03-28 12:40:00,79.08,79.11,79.03,79.07,57100.0,57.5796,57.6014,57.5432,57.5723,57100.0
2014-03-28 12:50:00,79.06,79.1,78.99,79.09,107100.0,57.565,57.5942,57.5141,57.5869,107100.0
2014-03-28 13:00:00,79.1,79.11,78.94,78.98,125300.0,57.5942,57.6014,57.4777,57.5068,125300.0
2014-03-28 13:10:00,78.98,79.01,78.9,79.0,153600.0,57.5068,57.5286,57.4485,57.5214,153600.0
2014-03-28 13:20:00,78.99,79.11,78.94,79.08,109700.0,57.5141,57.6014,57.4777,57.5796,109700.0
2014-03-28 13:30:00,79.07,79.11,79.0,79.07,64700.0,57.5723,57.6014,57.5214,57.5723,64700.0
2014-03-28 13:40:00,79.06,79.1,79.02,79.03,70700.0,57.565,57.5942,57.5359,57.5432,70700.0
2014-03-28 13:50:00,79.04,79.08,78.97,79.06,112500.0,57.5505,57.5796,57.4995,57.565,112500.0
2014-03-28 14:00:00,79.06,79.09,78.88,78.92,205400.0,57.565,57.5869,57.434,57.4631,205400.0
2014-03-28 14:10:00,78.92,79.01,78.85,78.89,253200.0,57.4631,57.5286,57.4121,57.4413,253200.0
2014-03-28 14:20:00,78.89,79.09,78.87,79.09,184600.0,57.4413,57.5869,57.4267,57.5869,184600.0
2014-03-28 14:30:00,79.08,79.13,79.04,79.07,105500.0,57.5796,57.616,57.5505,57.5723,105500.0
2014-03-28 14:40:00,79.06,79.15,79.0,79.12,148800.0,57.565,57.6306,57.5214,57.6087,148800.0
2014-03-28 14:50:00,79.11,79.2,79.1,79.15,129500.0,57.6014,57.667,57.5942,57.6306,129500.0
2014-03-28 15:00:00,79.15,79.2,79.04,79.1,145300.0,57.6306,57.667,57.5505,57.5942,145300.0
2014-03-28 15:10:00,79.09,79.17,79.02,79.16,155300.0,57.5869,57.6451,57.5359,57.6378,155300.0
2014-03-28 15:20:00,79.15,79.18,79.09,79.14,128900.0,57.6306,57.6524,57.5869,57.6233,128900.0
2014-03-28 15:30:00,79.14,79.23,79.1,79.19,241900.0,57.6233,57.6888,57.5942,57.6597,241900.0
2014-03-28 15:40:00,79.19,79.29,79.12,79.17,271500.0,57.6597,57.7325,57.6087,57.6451,271500.0
2014-03-28 15:50:00,79.16,79.27,79.08,79.27,533800.0,57.6378,57.7179,57.5796,57.7179,533800.0
2014-03-31 09:30:00,79.49,79.61,79.22,79.54,466100.0,57.8781,57.9655,57.6815,57.9145,466100.0
2014-03-31 09:40:00,79.53,79.54,79.2,79.2,173400.0,57.9073,57.9145,57.667,57.667,173400.0
2014-03-31 09:50:00,79.22,79.45,79.21,79.4,236100.0,57.6815,57.849,57.6743,57.8126,236100.0
2014-03-31 10:00:00,79.4,79.53,79.35,79.44,157100.0,57.8126,57.9073,57.7762,57.8417,157100.0
2014-03-31 10:10:00,79.44,79.51,79.31,79.45,166600.0,57.8417,57.8927,57.7471,57.849,166600.0
2014-03-31 10:20:00,79.44,79.48,79.4,79.46,101000.0,57.8417,57.8708,57.8126,57.8563,101000.0
2014-03-31 10:30:00,79.46,79.5,79.43,79.47,100000.0,57.8563,57.8854,57.8344,57.8636,100000.0
2014-03-31 10:40:00,79.47,79.51,79.44,79.5,139700.0,57.8636,57.8927,57.8417,57.8854,139700.0
2014-03-31 10:50:00,79.5,79.58,79.43,79.49,116200.0,57.8854,57.9437,57.8344,57.8781,116200.0
2014-03-31 11:00:00,79.48,79.5,79.35,79.38,72300.0,57.8708,57.8854,57.7762,57.798,72300.0
2014-03-31 11:10:00,79.37,79.42,79.3,79.39,62600.0,57.7908,57.8272,57.7398,57.8053,62600.0
2014-03-31 11:20:00,79.4,79.53,79.39,79.49,144200.0,57.8126,57.9073,57.8053,57.8781,144200.0
2014-03-31 11:30:00,79.49,79.52,79.28,79.3,74100.0,57.8781,57.9,57.7252,57.7398,74100.0
2014-03-31 11:40:00,79.3,79.38,79.23,79.34,69400.0,57.7398,57.798,57.6888,57.7689,69400.0
2014-03-31 11:50:00,79.34,79.42,79.32,79.42,58100.0,57.7689,57.8272,57.7543,57.8272,58100.0
2014-03-31 12:00:00,79.42,79.48,79.42,79.45,79400.0,57.8272,57.8708,57.8272,57.849,79400.0
2014-03-31 12:10:00,79.45,79.48,79.43,79.47,73700.0,57.849,57.8708,57.8344,57.8636,73700.0
2014-03-31 12:20:00,79.47,79.53,79.45,79.47,71800.0,57.8636,57.9073,57.849,57.8636,71800.0
2014-03-31 12:30:00,79.47,79.52,79.43,79.44,54400.0,57.8636,57.9,57.8344,57.8417,54400.0
2014-03-31 12:40:00,79.45,79.47,79.42,79.44,78600.0,57.849,57.8636,57.8272,57.8417,78600.0
2014-03-31 12:50:00,79.45,79.47,79.41,79.43,46500.0,57.849,57.8636,57.8199,57.8344,46500.0
2014-03-31 13:00:00,79.43,79.46,79.32,79.34,81800.0,57.8344,57.8563,57.7543,57.7689,81800.0
2014-03-31 13:10:00,79.34,79.43,79.33,79.39,58400.0,57.7689,57.8344,57.7616,57.8053,58400.0
2014-03-31 13:20:00,79.4,79.43,79.38,79.42,88600.0,57.8126,57.8344,57.798,57.8272,88600.0
2014-03-31 13:30:00,79.43,79.45,79.36,79.37,89600.0,57.8344,57.849,57.7835,57.7908,89600.0
2014-03-31 13:40:00,79.36,79.37,79.27,79.28,67000.0,57.7835,57.7908,57.7179,57.7252,67000.0
2014-03-31 13:50:00,79.27,79.27,79.08,79.09,92700.0,57.7179,57.7179,57.5796,57.5869,92700.0
2014-03-31 14:00:00,79.09,79.24,79.09,79.23,81600.0,57.5869,57.6961,57.5869,57.6888,81600.0
2014-03-31 14:10:00,79.22,79.23,79.15,79.17,104000.0,57.6815,57.6888,57.6306,57.6451,104000.0
2014-03-31 14:20:00,79.16,79.19,79.12,79.16,87300.0,57.6378,57.6597,57.6087,57.6378,87300.0
2014-03-31 14:30:00,79.17,79.2,79.15,79.19,68400.0,57.6451,57.667,57.6306,57.6597,68400.0
2014-03-31 14:40:00,79.19,79.2,79.12,79.14,80300.0,57.6597,57.667,57.6087,57.6233,80300.0
2014-03-31 14:50:00,79.14,79.17,79.12,79.13,84700.0,57.6233,57.6451,57.6087,57.616,84700.0
2014-03-31 15:00:00,79.13,79.14,79.06,79.07,158400.0,57.616,57.6233,57.565,57.5723,158400.0
2014-03-31 15:10:00,79.08,79.1,78.99,79.04,222700.0,57.5796,57.5942,57.5141,57.5505,222700.0
2014-03-31 15:20:00,79.04,79.1,79.01,79.08,165900.0,57.5505,57.5942,57.5286,57.5796,165900.0
2014-03-31 15:30:00,79.09,79.11,79.06,79.09,238600.0,57.5869,57.6014,57.565,57.5869,238600.0
2014-03-31 15:40:00,79.09,79.09,78.9,78.91,268900.0,57.5869,57.5869,57.4485,57.4558,268900.0
2014-03-31 15:50:00,78.91,78.93,78.81,78.86,710200.0,57.4558,57.4704,57.383,57.4194,710200.0
2014-04-01 09:30:00,79.42,79.42,78.99,79.33,413500.0,57.8272,57.8272,57.5141,57.7616,413500.0
2014-04-01 09:40:00,79.33,79.54,79.28,79.53,214400.0,57.7616,57.9145,57.7252,57.9073,214400.0
2014-04-01 09:50:00,79.53,79.63,79.42,79.5,214100.0,57.9073,57.9801,57.8272,57.8854,214100.0
2014-04-01 10:00:00,79.52,79.66,79.47,79.65,226200.0,57.9,58.0019,57.8636,57.9946,226200.0
2014-04-01 10:10:00,79.65,79.68,79.51,79.57,167300.0,57.9946,58.0165,57.8927,57.9364,167300.0
2014-04-01 10:20:00,79.58,79.67,79.55,79.57,171600.0,57.9437,58.0092,57.9218,57.9364,171600.0
2014-04-01 10:30:00,79.58,79.7,79.58,79.7,143200.0,57.9437,58.031,57.9437,58.031,143200.0
2014-04-01 10:40:00,79.7,79.72,79.62,79.66,163400.0,58.031,58.0456,57.9728,58.0019,163400.0
2014-04-01 10:50:00,79.66,79.76,79.64,79.75,194300.0,58.0019,58.0747,57.9873,58.0674,194300.0
2014-04-01 11:00:00,79.75,79.83,79.73,79.81,270300.0,58.0674,58.1257,58.0529,58.1111,270300.0
2014-04-01 11:10:00,79.82,79.83,79.73,79.75,217600.0,58.1184,58.1257,58.0529,58.0674,217600.0
2014-04-01 11:20:00,79.76,79.93,79.75,79.89,157200.0,58.0747,58.1985,58.0674,58.1694,157200.0
2014-04-01 11:30:00,79.9,79.95,79.89,79.9,171500.0,58.1767,58.2131,58.1694,58.1767,171500.0
2014-04-01 11:40:00,79.9,79.95,79.86,79.86,118900.0,58.1767,58.2131,58.1475,58.1475,118900.0
2014-04-01 11:50:00,79.86,79.89,79.82,79.87,185800.0,58.1475,58.1694,58.1184,58.1548,185800.0
2014-04-01 12:00:00,79.87,79.9,79.79,79.88,147100.0,58.1548,58.1767,58.0966,58.1621,147100.0
2014-04-01 12:10:00,79.87,79.92,79.84,79.91,85200.0,58.1548,58.1912,58.133,58.1839,85200.0
2014-04-01 12:20:00,79.91,79.94,79.89,79.93,62600.0,58.1839,58.2058,58.1694,58.1985,62600.0
2014-04-01 12:30:00,79.93,79.95,79.84,79.86,136600.0,58.1985,58.2131,58.133,58.1475,136600.0
2014-04-01 12:40:00,79.87,79.92,79.83,79.91,100700.0,58.1548,58.1912,58.1257,58.1839,100700.0
2014-04-01 12:50:00,79.91,79.92,79.84,79.9,83000.0,58.1839,58.1912,58.133,58.1767,83000.0
2014-04-01 13:00:00,79.89,79.89,79.75,79.8,196800.0,58.1694,58.1694,58.0674,58.1038,196800.0
2014-04-01 13:10:00,79.8,79.87,79.8,79.81,102100.0,58.1038,58.1548,58.1038,58.1111,102100.0
2014-04-01 13:20:00,79.82,79.83,79.75,79.76,93400.0,58.1184,58.1257,58.0674,58.0747,93400.0
2014-04-01 13:30:00,79.76,79.77,79.66,79.77,87100.0,58.0747,58.082,58.0019,58.082,87100.0
2014-04-01 13:40:00,79.76,79.8,79.66,79.73,100700.0,58.0747,58.1038,58.0019,58.0529,100700.0
2014-04-01 13:50:00,79.72,79.79,79.71,79.77,90100.0,58.0456,58.0966,58.0383,58.082,90100.0
2014-04-01 14:00:00,79.77,79.86,79.73,79.85,83400.0,58.082,58.1475,58.0529,58.1403,83400.0
2014-04-01 14:10:00,79.85,79.92,79.84,79.92,120900.0,58.1403,58.1912,58.133,58.1912,120900.0
2014-04-01 14:20:00,79.93,79.95,79.92,79.93,102400.0,58.1985,58.2131,58.1912,58.1985,102400.0
2014-04-01 14:30:00,79.93,79.93,79.9,79.91,112900.0,58.1985,58.1985,58.1767,58.1839,112900.0
2014-04-01 14:40:00,79.92,79.97,79.91,79.95,167300.0,58.1912,58.2276,58.1839,58.2131,167300.0
2014-04-01 14:50:00,79.95,79.98,79.94,79.95,104000.0,58.2131,58.2349,58.2058,58.2131,104000.0
2014-04-01 15:00:00,79.95,79.96,79.93,79.95,110100.0,58.2131,58.2203,58.1985,58.2131,110100.0
2014-04-01 15:10:00,79.96,80.0,79.94,79.97,231000.0,58.2203,58.2495,58.2058,58.2276,231000.0
2014-04-01 15:20:00,79.97,79.97,79.9,79.9,258900.0,58.2276,58.2276,58.1767,58.1767,258900.0
2014-04-01 15:30:00,79.91,79.95,79.89,79.94,320100.0,58.1839,58.2131,58.1694,58.2058,320100.0
2014-04-01 15:40:00,79.95,80.0,79.92,79.99,320400.0,58.2131,58.2495,58.1912,58.2422,320400.0
2014-04-01 15:50:00,79.99,80.16,79.99,80.09,1508300.0,58.2422,58.366,58.2422,58.315,1508300.0
2014-04-02 09:30:00,79.98,80.02,79.75,79.92,420100.0,58.2349,58.264,58.0674,58.1912,420100.0
2014-04-02 09:40:00,79.93,80.02,79.85,79.99,320900.0,58.1985,58.264,58.1403,58.2422,320900.0
2014-04-02 09:50:00,79.99,80.01,79.79,79.8,267200.0,58.2422,58.2568,58.0966,58.1038,267200.0
2014-04-02 10:00:00,79.8,80.01,79.78,79.94,198900.0,58.1038,58.2568,58.0893,58.2058,198900.0
2014-04-02 10:10:00,79.95,80.01,79.87,79.92,179900.0,58.2131,58.2568,58.1548,58.1912,179900.0
2014-04-02 10:20:00,79.91,80.01,79.91,80.0,152300.0,58.1839,58.2568,58.1839,58.2495,152300.0
2014-04-02 10:30:00,80.0,80.06,79.97,79.99,160900.0,58.2495,58.2932,58.2276,58.2422,160900.0
2014-04-02 10:40:00,80.0,80.04,79.97,79.97,164100.0,58.2495,58.2786,58.2276,58.2276,164100.0
2014-04-02 10:50:00,79.98,80.04,79.97,80.0,212700.0,58.2349,58.2786,58.2276,58.2495,212700.0
2014-04-02 11:00:00,80.0,80.05,79.97,80.01,136400.0,58.2495,58.2859,58.2276,58.2568,136400.0
2014-04-02 11:10:00,80.0,80.01,79.92,79.99,93900.0,58.2495,58.2568,58.1912,58.2422,93900.0
2014-04-02 11:20:00,79.98,80.09,79.98,80.06,131000.0,58.2349,58.315,58.2349,58.2932,131000.0
2014-04-02 11:30:00,80.07,80.11,80.03,80.08,82100.0,58.3004,58.3296,58.2713,58.3077,82100.0
2014-04-02 11:40:00,80.08,80.11,80.04,80.08,53500.0,58.3077,58.3296,58.2786,58.3077,53500.0
2014-04-02 11:50:00,80.08,80.13,80.07,80.07,54200.0,58.3077,58.3441,58.3004,58.3004,54200.0
2014-04-02 12:00:00,80.07,80.07,79.97,79.99,70100.0,58.3004,58.3004,58.2276,58.2422,70100.0
2014-04-02 12:10:00,79.99,80.08,79.98,80.03,63200.0,58.2422,58.3077,58.2349,58.2713,63200.0
2014-04-02 12:20:00,80.03,80.09,80.01,80.06,92100.0,58.2713,58.315,58.2568,58.2932,92100.0
2014-04-02 12:30:00,80.06,80.1,80.02,80.09,67400.0,58.2932,58.3223,58.264,58.315,67400.0
2014-04-02 12:40:00,80.09,80.12,80.03,80.05,72800.0,58.315,58.3368,58.2713,58.2859,72800.0
2014-04-02 12:50:00,80.04,80.13,80.03,80.11,55800.0,58.2786,58.3441,58.2713,58.3296,55800.0
2014-04-02 13:00:00,80.12,80.13,80.01,80.01,53000.0,58.3368,58.3441,58.2568,58.2568,53000.0
2014-04-02 13:10:00,80.01,80.06,80.0,80.02,81100.0,58.2568,58.2932,58.2495,58.264,81100.0
2014-04-02 13:20:00,80.01,80.01,79.91,79.93,69600.0,58.2568,58.2568,58.1839,58.1985,69600.0
2014-04-02 13:30:00,79.93,79.94,79.88,79.88,68700.0,58.1985,58.2058,58.1621,58.1621,68700.0
2014-04-02 13:40:00,79.88,79.9,79.83,79.88,127700.0,58.1621,58.1767,58.1257,58.1621,127700.0
2014-04-02 13:50:00,79.88,79.95,79.88,79.95,91100.0,58.1621,58.2131,58.1621,58.2131,91100.0
2014-04-02 14:00:00,79.95,80.02,79.93,80.02,104000.0,58.2131,58.264,58.1985,58.264,104000.0
2014-04-02 14:10:00,80.01,80.11,80.0,80.09,77300.0,58.2568,58.3296,58.2495,58.315,77300.0
2014-04-02 14:20:00,80.1,80.15,80.07,80.11,65500.0,58.3223,58.3587,58.3004,58.3296,65500.0
2014-04-02 14:30:00,80.11,80.11,79.96,79.97,95000.0,58.3296,58.3296,58.2203,58.2276,95000.0
2014-04-02 14:40:00,79.97,80.0,79.93,79.97,94700.0,58.2276,58.2495,58.1985,58.2276,94700.0
2014-04-02 14:50:00,79.97,80.02,79.93,80.0,79200.0,58.2276,58.264,58.1985,58.2495,79200.0
2014-04-02 15:00:00,80.0,80.02,79.96,79.97,74000.0,58.2495,58.264,58.2203,58.2276,74000.0
2014-04-02 15:10:00,79.98,80.11,79.97,80.08,115600.0,58.2349,58.3296,58.2276,58.3077,115600.0
2014-04-02 15:20:00,80.07,80.18,80.02,80.18,181600.0,58.3004,58.3805,58.264,58.3805,181600.0
2014-04-02 15:30:00,80.14,80.2,80.11,80.2,206800.0,58.3514,58.3951,58.3296,58.3951,206800.0
2014-04-02 15:40:00,80.2,80.26,80.16,80.21,286800.0,58.3951,58.4388,58.366,58.4024,286800.0
2014-04-02 15:50:00,80.21,80.22,80.14,80.15,720900.0,58.4024,58.4097,58.3514,58.3587,720900.0
2014-04-03 09:30:00,80.21,80.77,80.21,80.76,462300.0,58.4024,58.8101,58.4024,58.8028,462300.0
2014-04-03 09:40:00,80.77,80.95,80.75,80.88,192900.0,58.8101,58.9412,58.7956,58.8902,192900.0
2014-04-03 09:50:00,80.89,81.16,80.63,81.15,672500.0,58.8975,59.0941,58.7082,59.0868,672500.0
2014-04-03 10:00:00,81.15,81.16,81.03,81.03,364200.0,59.0868,59.0941,58.9994,58.9994,364200.0
2014-04-03 10:10:00,81.04,81.25,81.04,81.24,270100.0,59.0067,59.1596,59.0067,59.1523,270100.0
2014-04-03 10:20:00,81.25,81.3,81.04,81.08,285400.0,59.1596,59.196,59.0067,59.0358,285400.0
2014-04-03 10:30:00,81.08,81.21,81.0,81.11,181900.0,59.0358,59.1305,58.9776,59.0577,181900.0
2014-04-03 10:40:00,81.1,81.19,81.04,81.11,196200.0,59.0504,59.1159,59.0067,59.0577,196200.0
2014-04-03 10:50:00,81.11,81.14,81.05,81.12,207200.0,59.0577,59.0795,59.014,59.065,207200.0
2014-04-03 11:00:00,81.12,81.2,81.04,81.18,110900.0,59.065,59.1232,59.0067,59.1086,110900.0
2014-04-03 11:10:00,81.16,81.21,81.09,81.1,120000.0,59.0941,59.1305,59.0431,59.0504,120000.0
2014-04-03 11:20:00,81.1,81.12,80.98,81.06,195600.0,59.0504,59.065,58.963,59.0213,195600.0
2014-04-03 11:30:00,81.04,81.08,80.97,81.06,227700.0,59.0067,59.0358,58.9557,59.0213,227700.0
2014-04-03 11:40:00,81.05,81.09,80.83,80.83,158700.0,59.014,59.0431,58.8538,58.8538,158700.0
2014-04-03 11:50:00,80.84,80.89,80.7,80.84,144000.0,58.8611,58.8975,58.7592,58.8611,144000.0
2014-04-03 12:00:00,80.82,80.93,80.72,80.75,178000.0,58.8465,58.9266,58.7737,58.7956,178000.0
2014-04-03 12:10:00,80.74,80.78,80.56,80.59,74600.0,58.7883,58.8174,58.6572,58.6791,74600.0
2014-04-03 12:20:00,80.59,80.74,80.59,80.73,76500.0,58.6791,58.7883,58.6791,58.781,76500.0
2014-04-03 12:30:00,80.74,80.74,80.62,80.63,100400.0,58.7883,58.7883,58.7009,58.7082,100400.0
2014-04-03 12:40:00,80.63,80.66,80.56,80.57,144500.0,58.7082,58.73,58.6572,58.6645,144500.0
2014-04-03 12:50:00,80.56,80.62,80.56,80.6,126300.0,58.6572,58.7009,58.6572,58.6863,126300.0
2014-04-03 13:00:00,80.59,80.64,80.54,80.61,105700.0,58.6791,58.7155,58.6427,58.6936,105700.0
2014-04-03 13:10:00,80.62,80.76,80.61,80.73,109800.0,58.7009,58.8028,58.6936,58.781,109800.0
2014-04-03 13:20:00,80.73,80.83,80.72,80.81,129900.0,58.781,58.8538,58.7737,58.8392,129900.0
2014-04-03 13:30:00,80.8,80.88,80.78,80.83,93600.0,58.832,58.8902,58.8174,58.8538,93600.0
2014-04-03 13:40:00,80.83,80.9,80.82,80.88,83900.0,58.8538,58.9048,58.8465,58.8902,83900.0
2014-04-03 13:50:00,80.89,80.9,80.75,80.76,93600.0,58.8975,58.9048,58.7956,58.8028,93600.0
2014-04-03 14:00:00,80.76,80.76,80.62,80.67,170800.0,58.8028,58.8028,58.7009,58.7373,170800.0
2014-04-03 14:10:00,80.67,80.7,80.63,80.64,88500.0,58.7373,58.7592,58.7082,58.7155,88500.0
2014-04-03 14:20:00,80.64,80.66,80.54,80.55,123000.0,58.7155,58.73,58.6427,58.6499,123000.0
2014-04-03 14:30:00,80.54,80.55,80.32,80.37,185500.0,58.6427,58.6499,58.4825,58.5189,185500.0
2014-04-03 14:40:00,80.37,80.47,80.29,80.42,147900.0,58.5189,58.5917,58.4606,58.5553,147900.0
2014-04-03 14:50:00,80.41,80.54,80.41,80.45,166700.0,58.548,58.6427,58.548,58.5771,166700.0
2014-04-03 15:00:00,80.45,80.48,80.38,80.39,148600.0,58.5771,58.599,58.5262,58.5334,148600.0
2014-04-03 15:10:00,80.4,80.43,80.35,80.37,106900.0,58.5407,58.5626,58.5043,58.5189,106900.0
2014-04-03 15:20:00,80.37,80.44,80.34,80.4,176200.0,58.5189,58.5698,58.497,58.5407,176200.0
2014-04-03 15:30:00,80.4,80.61,80.4,80.61,248100.0,58.5407,58.6936,58.5407,58.6936,248100.0
2014-04-03 15:40:00,80.6,80.61,80.52,80.6,170100.0,58.6863,58.6936,58.6281,58.6863,170100.0
2014-04-03 15:50:00,80.6,80.65,80.52,80.54,712000.0,58.6863,58.7227,58.6281,58.6427,712000.0
2014-04-04 09:30:00,81.09,81.36,80.56,80.9,499600.0,59.0431,59.2397,58.6572,58.9048,499600.0
2014-04-04 09:40:00,80.88,80.95,80.62,80.7,238800.0,58.8902,58.9412,58.7009,58.7592,238800.0
2014-04-04 09:50:00,80.69,80.82,80.56,80.75,192300.0,58.7519,58.8465,58.6572,58.7956,192300.0
2014-04-04 10:00:00,80.74,80.77,80.6,80.73,199100.0,58.7883,58.8101,58.6863,58.781,199100.0
2014-04-04 10:10:00,80.75,80.78,80.52,80.53,302900.0,58.7956,58.8174,58.6281,58.6354,302900.0
2014-04-04 10:20:00,80.54,80.56,80.27,80.39,298100.0,58.6427,58.6572,58.4461,58.5334,298100.0
2014-04-04 10:30:00,80.39,80.6,80.29,80.3,228500.0,58.5334,58.6863,58.4606,58.4679,228500.0
2014-04-04 10:40:00,80.31,80.35,80.1,80.13,200400.0,58.4752,58.5043,58.3223,58.3441,200400.0
2014-04-04 10:50:00,80.14,80.27,79.94,79.97,184900.0,58.3514,58.4461,58.2058,58.2276,184900.0
2014-04-04 11:00:00,79.97,80.02,79.59,79.6,336300.0,58.2276,58.264,57.9509,57.9582,336300.0
2014-04-04 11:10:00,79.59,79.8,79.58,79.68,117700.0,57.9509,58.1038,57.9437,58.0165,117700.0
2014-04-04 11:20:00,79.69,79.8,79.55,79.68,126400.0,58.0238,58.1038,57.9218,58.0165,126400.0
2014-04-04 11:30:00,79.68,79.85,79.67,79.74,194500.0,58.0165,58.1403,58.0092,58.0602,194500.0
2014-04-04 11:40:00,79.75,79.75,79.35,79.39,150000.0,58.0674,58.0674,57.7762,57.8053,150000.0
2014-04-04 11:50:00,79.39,79.59,79.38,79.53,163500.0,57.8053,57.9509,57.798,57.9073,163500.0
2014-04-04 12:00:00,79.53,79.55,79.16,79.17,281900.0,57.9073,57.9218,57.6378,57.6451,281900.0
2014-04-04 12:10:00,79.17,79.43,79.12,79.43,262700.0,57.6451,57.8344,57.6087,57.8344,262700.0
2014-04-04 12:20:00,79.42,79.45,79.33,79.39,148300.0,57.8272,57.849,57.7616,57.8053,148300.0
2014-04-04 12:30:00,79.39,79.43,79.32,79.39,89100.0,57.8053,57.8344,57.7543,57.8053,89100.0
2014-04-04 12:40:00,79.39,79.41,79.04,79.09,260900.0,57.8053,57.8199,57.5505,57.5869,260900.0
2014-04-04 12:50:00,79.1,79.23,79.06,79.15,138200.0,57.5942,57.6888,57.565,57.6306,138200.0
2014-04-04 13:00:00,79.14,79.21,78.93,79.12,206500.0,57.6233,57.6743,57.4704,57.6087,206500.0
2014-04-04 13:10:00,79.12,79.2,79.08,79.09,138100.0,57.6087,57.667,57.5796,57.5869,138100.0
2014-04-04 13:20:00,79.09,79.1,78.86,78.86,182500.0,57.5869,57.5942,57.4194,57.4194,182500.0
2014-04-04 13:30:00,78.88,78.92,78.75,78.92,252900.0,57.434,57.4631,57.3393,57.4631,252900.0
2014-04-04 13:40:00,78.92,78.93,78.72,78.74,200400.0,57.4631,57.4704,57.3175,57.332,200400.0
2014-04-04 13:50:00,78.75,78.8,78.67,78.75,197200.0,57.3393,57.3757,57.2811,57.3393,197200.0
2014-04-04 14:00:00,78.76,78.82,78.64,78.74,174500.0,57.3466,57.3903,57.2592,57.332,174500.0
2014-04-04 14:10:00,78.75,79.05,78.69,78.96,175400.0,57.3393,57.5578,57.2956,57.4922,175400.0
2014-04-04 14:20:00,78.96,79.01,78.77,78.78,148100.0,57.4922,57.5286,57.3539,57.3612,148100.0
2014-04-04 14:30:00,78.77,78.8,78.55,78.61,132000.0,57.3539,57.3757,57.1937,57.2374,132000.0
2014-04-04 14:40:00,78.61,78.69,78.47,78.62,199400.0,57.2374,57.2956,57.1354,57.2447,199400.0
2014-04-04 14:50:00,78.62,78.75,78.6,78.74,154700.0,57.2447,57.3393,57.2301,57.332,154700.0
2014-04-04 15:00:00,78.74,78.74,78.61,78.7,159200.0,57.332,57.332,57.2374,57.3029,159200.0
2014-04-04 15:10:00,78.69,78.82,78.67,78.8,327600.0,57.2956,57.3903,57.2811,57.3757,327600.0
2014-04-04 15:20:00,78.81,78.86,78.72,78.83,281800.0,57.383,57.4194,57.3175,57.3976,281800.0
2014-04-04 15:30:00,78.81,78.82,78.65,78.75,283100.0,57.383,57.3903,57.2665,57.3393,283100.0
2014-04-04 15:40:00,78.75,78.79,78.64,78.75,466500.0,57.3393,57.3684,57.2592,57.3393,466500.0
2014-04-04 15:50:00,78.74,78.75,78.46,78.53,1134900.0,57.332,57.3393,57.1282,57.1791,1134900.0
2014-04-07 09:30:00,77.97,78.39,77.6,78.38,532600.0,56.7714,57.0772,56.502,57.0699,532600.0
2014-04-07 09:40:00,78.4,78.56,78.04,78.43,318200.0,57.0845,57.201,56.8224,57.1063,318200.0
2014-04-07 09:50:00,78.44,78.7,78.31,78.7,274000.0,57.1136,57.3029,57.0189,57.3029,274000.0
2014-04-07 10:00:00,78.7,78.71,78.49,78.66,233500.0,57.3029,57.3102,57.15,57.2738,233500.0
2014-04-07 10:10:00,78.67,78.97,78.62,78.81,262000.0,57.2811,57.4995,57.2447,57.383,262000.0
2014-04-07 10:20:00,78.81,78.87,78.71,78.72,159600.0,57.383,57.4267,57.3102,57.3175,159600.0
2014-04-07 10:30:00,78.72,78.85,78.57,78.65,179400.0,57.3175,57.4121,57.2083,57.2665,179400.0
2014-04-07 10:40:00,78.64,78.79,78.62,78.72,140100.0,57.2592,57.3684,57.2447,57.3175,140100.0
2014-04-07 10:50:00,78.73,78.88,78.63,78.88,131100.0,57.3248,57.434,57.2519,57.434,131100.0
2014-04-07 11:00:00,78.87,79.04,78.76,78.89,129400.0,57.4267,57.5505,57.3466,57.4413,129400.0
2014-04-07 11:10:00,78.9,79.26,78.89,79.25,200800.0,57.4485,57.7107,57.4413,57.7034,200800.0
2014-04-07 11:20:00,79.25,79.26,78.92,78.96,114000.0,57.7034,57.7107,57.4631,57.4922,114000.0
2014-04-07 11:30:00,78.96,79.21,78.94,79.07,99300.0,57.4922,57.6743,57.4777,57.5723,99300.0
2014-04-07 11:40:00,79.07,79.08,78.89,78.92,226900.0,57.5723,57.5796,57.4413,57.4631,226900.0
2014-04-07 11:50:00,78.91,78.93,78.77,78.81,150800.0,57.4558,57.4704,57.3539,57.383,150800.0
2014-04-07 12:00:00,78.79,79.02,78.78,78.83,337900.0,57.3684,57.5359,57.3612,57.3976,337900.0
2014-04-07 12:10:00,78.83,78.9,78.75,78.78,153100.0,57.3976,57.4485,57.3393,57.3612,153100.0
2014-04-07 12:20:00,78.77,78.8,78.73,78.74,132500.0,57.3539,57.3757,57.3248,57.332,132500.0
2014-04-07 12:30:00,78.73,78.92,78.67,78.86,149800.0,57.3248,57.4631,57.2811,57.4194,149800.0
2014-04-07 12:40:00,78.86,78.91,78.72,78.74,95800.0,57.4194,57.4558,57.3175,57.332,95800.0
2014-04-07 12:50:00,78.74,78.8,78.72,78.76,101000.0,57.332,57.3757,57.3175,57.3466,101000.0
2014-04-07 13:00:00,78.76,78.77,78.5,78.51,118300.0,57.3466,57.3539,57.1573,57.1646,118300.0
2014-04-07 13:10:00,78.52,78.58,78.45,78.57,78700.0,57.1719,57.2155,57.1209,57.2083,78700.0
2014-04-07 13:20:00,78.56,78.64,78.43,78.45,115600.0,57.201,57.2592,57.1063,57.1209,115600.0
2014-04-07 13:30:00,78.44,78.52,78.34,78.36,111600.0,57.1136,57.1719,57.0408,57.0554,111600.0
2014-04-07 13:40:00,78.36,78.45,78.32,78.42,129500.0,57.0554,57.1209,57.0262,57.099,129500.0
2014-04-07 13:50:00,78.42,78.49,78.33,78.34,92300.0,57.099,57.15,57.0335,57.0408,92300.0
2014-04-07 14:00:00,78.34,78.36,78.23,78.34,102500.0,57.0408,57.0554,56.9607,57.0408,102500.0
2014-04-07 14:10:00,78.34,78.34,78.16,78.21,107600.0,57.0408,57.0408,56.9097,56.9461,107600.0
2014-04-07 14:20:00,78.2,78.29,78.18,78.26,152700.0,56.9389,57.0044,56.9243,56.9825,152700.0
2014-04-07 14:30:00,78.26,78.29,78.2,78.26,157800.0,56.9825,57.0044,56.9389,56.9825,157800.0
2014-04-07 14:40:00,78.27,78.42,78.24,78.39,179100.0,56.9898,57.099,56.968,57.0772,179100.0
2014-04-07 14:50:00,78.39,78.43,78.35,78.37,196500.0,57.0772,57.1063,57.0481,57.0626,196500.0
2014-04-07 15:00:00,78.37,78.42,78.3,78.42,162000.0,57.0626,57.099,57.0117,57.099,162000.0
2014-04-07 15:10:00,78.42,78.55,78.37,78.45,191700.0,57.099,57.1937,57.0626,57.1209,191700.0
2014-04-07 15:20:00,78.45,78.45,78.37,78.41,240900.0,57.1209,57.1209,57.0626,57.0918,240900.0
2014-04-07 15:30:00,78.41,78.41,78.27,78.28,318900.0,57.0918,57.0918,56.9898,56.9971,318900.0
2014-04-07 15:40:00,78.28,78.28,78.07,78.09,504300.0,56.9971,56.9971,56.8442,56.8588,504300.0
2014-04-07 15:50:00,78.09,78.12,77.99,78.07,908400.0,56.8588,56.8806,56.786,56.8442,908400.0
2014-04-08 09:30:00,77.7,78.27,77.48,78.03,627300.0,56.5748,56.9898,56.4146,56.8151,627300.0
2014-04-08 09:40:00,78.04,78.3,77.95,77.95,204400.0,56.8224,57.0117,56.7568,56.7568,204400.0
2014-04-08 09:50:00,77.96,78.24,77.75,78.09,247300.0,56.7641,56.968,56.6112,56.8588,247300.0
2014-04-08 10:00:00,78.06,78.44,78.05,78.39,153500.0,56.8369,57.1136,56.8296,57.0772,153500.0
2014-04-08 10:10:00,78.38,78.38,78.13,78.33,119600.0,57.0699,57.0699,56.8879,57.0335,119600.0
2014-04-08 10:20:00,78.32,78.35,78.0,78.05,101800.0,57.0262,57.0481,56.7932,56.8296,101800.0
2014-04-08 10:30:00,78.05,78.46,78.05,78.45,232000.0,56.8296,57.1282,56.8296,57.1209,232000.0
2014-04-08 10:40:00,78.44,78.51,78.29,78.3,135600.0,57.1136,57.1646,57.0044,57.0117,135600.0
2014-04-08 10:50:00,78.3,78.54,78.3,78.45,168100.0,57.0117,57.1864,57.0117,57.1209,168100.0
2014-04-08 11:00:00,78.44,78.59,78.44,78.54,132500.0,57.1136,57.2228,57.1136,57.1864,132500.0
2014-04-08 11:10:00,78.53,78.67,78.42,78.66,103300.0,57.1791,57.2811,57.099,57.2738,103300.0
2014-04-08 11:20:00,78.65,78.7,78.4,78.43,107900.0,57.2665,57.3029,57.0845,57.1063,107900.0
2014-04-08 11:30:00,78.43,78.46,78.26,78.33,133200.0,57.1063,57.1282,56.9825,57.0335,133200.0
2014-04-08 11:40:00,78.33,78.41,78.25,78.29,80000.0,57.0335,57.0918,56.9753,57.0044,80000.0
2014-04-08 11:50:00,78.29,78.48,78.29,78.46,77600.0,57.0044,57.1427,57.0044,57.1282,77600.0
2014-04-08 12:00:00,78.46,78.51,78.38,78.44,91200.0,57.1282,57.1646,57.0699,57.1136,91200.0
2014-04-08 12:10:00,78.42,78.54,78.42,78.53,75300.0,57.099,57.1864,57.099,57.1791,75300.0
2014-04-08 12:20:00,78.53,78.53,78.42,78.51,99200.0,57.1791,57.1791,57.099,57.1646,99200.0
2014-04-08 12:30:00,78.51,78.52,78.42,78.46,62500.0,57.1646,57.1719,57.099,57.1282,62500.0
2014-04-08 12:40:00,78.45,78.47,78.34,78.43,90100.0,57.1209,57.1354,57.0408,57.1063,90100.0
2014-04-08 12:50:00,78.43,78.5,78.38,78.45,80600.0,57.1063,57.1573,57.0699,57.1209,80600.0
2014-04-08 13:00:00,78.45,78.5,78.4,78.42,65500.0,57.1209,57.1573,57.0845,57.099,65500.0
2014-04-08 13:10:00,78.42,78.56,78.42,78.52,91300.0,57.099,57.201,57.099,57.1719,91300.0
2014-04-08 13:20:00,78.51,78.59,78.5,78.55,88200.0,57.1646,57.2228,57.1573,57.1937,88200.0
2014-04-08 13:30:00,78.55,78.57,78.41,78.44,74700.0,57.1937,57.2083,57.0918,57.1136,74700.0
2014-04-08 13:40:00,78.43,78.47,78.35,78.39,116300.0,57.1063,57.1354,57.0481,57.0772,116300.0
2014-04-08 13:50:00,78.39,78.57,78.34,78.57,178000.0,57.0772,57.2083,57.0408,57.2083,178000.0
2014-04-08 14:00:00,78.57,78.62,78.51,78.56,191300.0,57.2083,57.2447,57.1646,57.201,191300.0
2014-04-08 14:10:00,78.56,78.61,78.45,78.52,194900.0,57.201,57.2374,57.1209,57.1719,194900.0
2014-04-08 14:20:00,78.52,78.56,78.25,78.32,573100.0,57.1719,57.201,56.9753,57.0262,573100.0
2014-04-08 14:30:00,78.34,78.62,78.33,78.55,243600.0,57.0408,57.2447,57.0335,57.1937,243600.0
2014-04-08 14:40:00,78.55,78.65,78.52,78.63,138900.0,57.1937,57.2665,57.1719,57.2519,138900.0
2014-04-08 14:50:00,78.63,78.75,78.62,78.74,123400.0,57.2519,57.3393,57.2447,57.332,123400.0
2014-04-08 15:00:00,78.74,78.78,78.71,78.75,186900.0,57.332,57.3612,57.3102,57.3393,186900.0
2014-04-08 15:10:00,78.75,78.78,78.71,78.74,358000.0,57.3393,57.3612,57.3102,57.332,358000.0
2014-04-08 15:20:00,78.74,78.85,78.72,78.85,332500.0,57.332,57.4121,57.3175,57.4121,332500.0
2014-04-08 15:30:00,78.84,78.86,78.77,78.84,225200.0,57.4049,57.4194,57.3539,57.4049,225200.0
2014-04-08 15:40:00,78.83,78.86,78.76,78.77,256200.0,57.3976,57.4194,57.3466,57.3539,256200.0
2014-04-08 15:50:00,78.77,78.94,78.74,78.89,739100.0,57.3539,57.4777,57.332,57.4413,739100.0
2014-04-09 09:30:00,79.25,79.3,78.85,79.21,341700.0,57.7034,57.7398,57.4121,57.6743,341700.0
2014-04-09 09:40:00,79.23,79.5,79.15,79.37,321100.0,57.6888,57.8854,57.6306,57.7908,321100.0
2014-04-09 09:50:00,79.38,79.59,79.26,79.55,208500.0,57.798,57.9509,57.7107,57.9218,208500.0
2014-04-09 10:00:00,79.53,79.53,79.36,79.39,230700.0,57.9073,57.9073,57.7835,57.8053,230700.0
2014-04-09 10:10:00,79.39,79.62,79.33,79.6,204900.0,57.8053,57.9728,57.7616,57.9582,204900.0
2014-04-09 10:20:00,79.6,79.66,79.47,79.47,164300.0,57.9582,58.0019,57.8636,57.8636,164300.0
2014-04-09 10:30:00,79.47,79.55,79.29,79.31,98200.0,57.8636,57.9218,57.7325,57.7471,98200.0
2014-04-09 10:40:00,79.3,79.38,79.15,79.23,138700.0,57.7398,57.798,57.6306,57.6888,138700.0
2014-04-09 10:50:00,79.24,79.29,79.08,79.08,143600.0,57.6961,57.7325,57.5796,57.5796,143600.0
2014-04-09 11:00:00,79.08,79.14,78.91,79.12,128100.0,57.5796,57.6233,57.4558,57.6087,128100.0
2014-04-09 11:10:00,79.13,79.23,79.09,79.21,164100.0,57.616,57.6888,57.5869,57.6743,164100.0
2014-04-09 11:20:00,79.2,79.28,79.2,79.27,113700.0,57.667,57.7252,57.667,57.7179,113700.0
2014-04-09 11:30:00,79.26,79.34,79.25,79.3,137900.0,57.7107,57.7689,57.7034,57.7398,137900.0
2014-04-09 11:40:00,79.3,79.32,79.26,79.27,80400.0,57.7398,57.7543,57.7107,57.7179,80400.0
2014-04-09 11:50:00,79.27,79.3,79.26,79.28,95100.0,57.7179,57.7398,57.7107,57.7252,95100.0
2014-04-09 12:00:00,79.27,79.29,79.23,79.25,124500.0,57.7179,57.7325,57.6888,57.7034,124500.0
2014-04-09 12:10:00,79.26,79.27,79.2,79.24,81600.0,57.7107,57.7179,57.667,57.6961,81600.0
2014-04-09 12:20:00,79.25,79.45,79.25,79.42,109500.0,57.7034,57.849,57.7034,57.8272,109500.0
2014-04-09 12:30:00,79.42,79.42,79.34,79.39,65400.0,57.8272,57.8272,57.7689,57.8053,65400.0
2014-04-09 12:40:00,79.39,79.4,79.31,79.39,58300.0,57.8053,57.8126,57.7471,57.8053,58300.0
2014-04-09 12:50:00,79.39,79.43,79.34,79.4,75900.0,57.8053,57.8344,57.7689,57.8126,75900.0
2014-04-09 13:00:00,79.4,79.45,79.39,79.4,62200.0,57.8126,57.849,57.8053,57.8126,62200.0
2014-04-09 13:10:00,79.41,79.43,79.35,79.36,86000.0,57.8199,57.8344,57.7762,57.7835,86000.0
2014-04-09 13:20:00,79.36,79.38,79.34,79.36,83300.0,57.7835,57.798,57.7689,57.7835,83300.0
2014-04-09 13:30:00,79.36,79.36,79.26,79.28,62700.0,57.7835,57.7835,57.7107,57.7252,62700.0
2014-04-09 13:40:00,79.27,79.34,79.25,79.31,51000.0,57.7179,57.7689,57.7034,57.7471,51000.0
2014-04-09 13:50:00,79.31,79.33,79.28,79.3,91700.0,57.7471,57.7616,57.7252,57.7398,91700.0
2014-04-09 14:00:00,79.31,79.64,79.3,79.6,298800.0,57.7471,57.9873,57.7398,57.9582,298800.0
2014-04-09 14:10:00,79.6,79.63,79.5,79.59,186100.0,57.9582,57.9801,57.8854,57.9509,186100.0
2014-04-09 14:20:00,79.6,79.65,79.53,79.54,171500.0,57.9582,57.9946,57.9073,57.9145,171500.0
2014-04-09 14:30:00,79.54,79.64,79.51,79.63,232400.0,57.9145,57.9873,57.8927,57.9801,232400.0
2014-04-09 14:40:00,79.64,79.7,79.63,79.66,241900.0,57.9873,58.031,57.9801,58.0019,241900.0
2014-04-09 14:50:00,79.66,79.69,79.63,79.65,151700.0,58.0019,58.0238,57.9801,57.9946,151700.0
2014-04-09 15:00:00,79.66,79.67,79.59,79.63,257000.0,58.0019,58.0092,57.9509,57.9801,257000.0
2014-04-09 15:10:00,79.63,79.66,79.61,79.66,267200.0,57.9801,58.0019,57.9655,58.0019,267200.0
2014-04-09 15:20:00,79.66,79.72,79.65,79.7,236700.0,58.0019,58.0456,57.9946,58.031,236700.0
2014-04-09 15:30:00,79.69,79.83,79.69,79.78,292100.0,58.0238,58.1257,58.0238,58.0893,292100.0
2014-04-09 15:40:00,79.77,79.89,79.77,79.89,344500.0,58.082,58.1694,58.082,58.1694,344500.0
2014-04-09 15:50:00,79.89,79.94,79.85,79.93,983700.0,58.1694,58.2058,58.1403,58.1985,983700.0
2014-04-10 09:30:00,80.15,80.3,79.69,79.7,306200.0,58.3587,58.4679,58.0238,58.031,306200.0
2014-04-10 09:40:00,79.72,79.77,79.53,79.54,216600.0,58.0456,58.082,57.9073,57.9145,216600.0
2014-04-10 09:50:00,79.55,79.59,79.34,79.58,223200.0,57.9218,57.9509,57.7689,57.9437,223200.0
2014-04-10 10:00:00,79.58,79.92,79.47,79.84,240300.0,57.9437,58.1912,57.8636,58.133,240300.0
2014-04-10 10:10:00,79.83,80.0,79.74,79.74,275000.0,58.1257,58.2495,58.0602,58.0602,275000.0
2014-04-10 10:20:00,79.75,79.78,79.66,79.7,166900.0,58.0674,58.0893,58.0019,58.031,166900.0
2014-04-10 10:30:00,79.7,79.71,79.55,79.57,105300.0,58.031,58.0383,57.9218,57.9364,105300.0
2014-04-10 10:40:00,79.56,79.57,79.44,79.49,126500.0,57.9291,57.9364,57.8417,57.8781,126500.0
2014-04-10 10:50:00,79.49,79.75,79.41,79.58,295700.0,57.8781,58.0674,57.8199,57.9437,295700.0
2014-04-10 11:00:00,79.59,79.6,79.29,79.38,206100.0,57.9509,57.9582,57.7325,57.798,206100.0
2014-04-10 11:10:00,79.36,79.42,79.14,79.23,187500.0,57.7835,57.8272,57.6233,57.6888,187500.0
2014-04-10 11:20:00,79.23,79.23,78.85,78.86,265600.0,57.6888,57.6888,57.4121,57.4194,265600.0
2014-04-10 11:30:00,78.86,79.02,78.86,78.97,184200.0,57.4194,57.5359,57.4194,57.4995,184200.0
2014-04-10 11:40:00,78.98,79.15,78.98,79.1,95900.0,57.5068,57.6306,57.5068,57.5942,95900.0
2014-04-10 11:50:00,79.09,79.17,78.98,79.03,114000.0,57.5869,57.6451,57.5068,57.5432,114000.0
2014-04-10 12:00:00,79.03,79.1,78.78,78.8,107300.0,57.5432,57.5942,57.3612,57.3757,107300.0
2014-04-10 12:10:00,78.8,78.8,78.66,78.72,296700.0,57.3757,57.3757,57.2738,57.3175,296700.0
2014-04-10 12:20:00,78.73,78.78,78.64,78.67,113700.0,57.3248,57.3612,57.2592,57.2811,113700.0
2014-04-10 12:30:00,78.67,78.72,78.62,78.67,128100.0,57.2811,57.3175,57.2447,57.2811,128100.0
2014-04-10 12:40:00,78.67,78.68,78.56,78.61,114200.0,57.2811,57.2884,57.201,57.2374,114200.0
2014-04-10 12:50:00,78.61,78.73,78.55,78.61,91100.0,57.2374,57.3248,57.1937,57.2374,91100.0
2014-04-10 13:00:00,78.61,78.77,78.53,78.73,122800.0,57.2374,57.3539,57.1791,57.3248,122800.0
2014-04-10 13:10:00,78.74,78.78,78.54,78.55,97800.0,57.332,57.3612,57.1864,57.1937,97800.0
2014-04-10 13:20:00,78.54,78.6,78.38,78.45,228300.0,57.1864,57.2301,57.0699,57.1209,228300.0
2014-04-10 13:30:00,78.46,78.53,78.42,78.51,171800.0,57.1282,57.1791,57.099,57.1646,171800.0
2014-04-10 13:40:00,78.5,78.56,78.42,78.56,94600.0,57.1573,57.201,57.099,57.201,94600.0
2014-04-10 13:50:00,78.56,78.62,78.44,78.59,113300.0,57.201,57.2447,57.1136,57.2228,113300.0
2014-04-10 14:00:00,78.58,78.61,78.48,78.49,124600.0,57.2155,57.2374,57.1427,57.15,124600.0
2014-04-10 14:10:00,78.5,78.62,78.47,78.58,144800.0,57.1573,57.2447,57.1354,57.2155,144800.0
2014-04-10 14:20:00,78.56,78.67,78.43,78.43,116700.0,57.201,57.2811,57.1063,57.1063,116700.0
2014-04-10 14:30:00,78.44,78.45,78.18,78.29,282000.0,57.1136,57.1209,56.9243,57.0044,282000.0
2014-04-10 14:40:00,78.29,78.34,78.1,78.13,234300.0,57.0044,57.0408,56.866,56.8879,234300.0
2014-04-10 14:50:00,78.13,78.26,78.05,78.1,257700.0,56.8879,56.9825,56.8296,56.866,257700.0
2014-04-10 15:00:00,78.1,78.15,77.87,77.89,438100.0,56.866,56.9024,56.6986,56.7131,438100.0
2014-04-10 15:10:00,77.88,78.1,77.85,78.09,247100.0,56.7059,56.866,56.684,56.8588,247100.0
2014-04-10 15:20:00,78.09,78.09,77.92,77.98,266700.0,56.8588,56.8588,56.735,56.7787,266700.0
2014-04-10 15:30:00,77.98,78.29,77.92,78.28,314700.0,56.7787,57.0044,56.735,56.9971,314700.0
2014-04-10 15:40:00,78.28,78.35,78.16,78.34,340800.0,56.9971,57.0481,56.9097,57.0408,340800.0
2014-04-10 15:50:00,78.33,78.34,78.07,78.08,710000.0,57.0335,57.0408,56.8442,56.8515,710000.0
2014-04-11 09:30:00,77.87,78.3,77.53,78.28,690000.0,56.6986,57.0117,56.451,56.9971,690000.0
2014-04-11 09:40:00,78.3,78.75,78.28,78.62,356000.0,57.0117,57.3393,56.9971,57.2447,356000.0
2014-04-11 09:50:00,78.61,78.92,78.59,78.76,248000.0,57.2374,57.4631,57.2228,57.3466,248000.0
2014-04-11 10:00:00,78.76,78.78,78.38,78.42,294800.0,57.3466,57.3612,57.0699,57.099,294800.0
2014-04-11 10:10:00,78.42,78.47,78.08,78.14,266200.0,57.099,57.1354,56.8515,56.8952,266200.0
2014-04-11 10:20:00,78.13,78.5,78.09,78.43,207200.0,56.8879,57.1573,56.8588,57.1063,207200.0
2014-04-11 10:30:00,78.42,78.51,78.34,78.35,207500.0,57.099,57.1646,57.0408,57.0481,207500.0
2014-04-11 10:40:00,78.34,78.48,78.24,78.32,159100.0,57.0408,57.1427,56.968,57.0262,159100.0
2014-04-11 10:50:00,78.33,78.55,78.29,78.44,238500.0,57.0335,57.1937,57.0044,57.1136,238500.0
2014-04-11 11:00:00,78.44,78.49,78.24,78.24,219300.0,57.1136,57.15,56.968,56.968,219300.0
2014-04-11 11:10:00,78.26,78.62,78.24,78.56,169300.0,56.9825,57.2447,56.968,57.201,169300.0
2014-04-11 11:20:00,78.57,78.57,78.31,78.39,111600.0,57.2083,57.2083,57.0189,57.0772,111600.0
2014-04-11 11:30:00,78.39,78.5,78.25,78.34,107200.0,57.0772,57.1573,56.9753,57.0408,107200.0
2014-04-11 11:40:00,78.35,78.36,78.18,78.25,110900.0,57.0481,57.0554,56.9243,56.9753,110900.0
2014-04-11 11:50:00,78.24,78.37,78.17,78.34,118100.0,56.968,57.0626,56.917,57.0408,118100.0
2014-04-11 12:00:00,78.34,78.51,78.33,78.4,77600.0,57.0408,57.1646,57.0335,57.0845,77600.0
2014-04-11 12:10:00,78.39,78.42,78.18,78.29,92600.0,57.0772,57.099,56.9243,57.0044,92600.0
2014-04-11 12:20:00,78.27,78.31,78.2,78.2,68700.0,56.9898,57.0189,56.9389,56.9389,68700.0
2014-04-11 12:30:00,78.22,78.3,78.14,78.3,70200.0,56.9534,57.0117,56.8952,57.0117,70200.0
2014-04-11 12:40:00,78.3,78.4,78.3,78.36,46300.0,57.0117,57.0845,57.0117,57.0554,46300.0
2014-04-11 12:50:00,78.36,78.36,78.15,78.27,74200.0,57.0554,57.0554,56.9024,56.9898,74200.0
2014-04-11 13:00:00,78.27,78.33,78.03,78.1,112200.0,56.9898,57.0335,56.8151,56.866,112200.0
2014-04-11 13:10:00,78.09,78.19,78.07,78.15,77400.0,56.8588,56.9316,56.8442,56.9024,77400.0
2014-04-11 13:20:00,78.15,78.17,78.03,78.09,74600.0,56.9024,56.917,56.8151,56.8588,74600.0
2014-04-11 13:30:00,78.07,78.09,77.95,78.06,100400.0,56.8442,56.8588,56.7568,56.8369,100400.0
2014-04-11 13:40:00,78.06,78.16,78.02,78.12,120100.0,56.8369,56.9097,56.8078,56.8806,120100.0
2014-04-11 13:50:00,78.12,78.14,77.99,78.0,82500.0,56.8806,56.8952,56.786,56.7932,82500.0
2014-04-11 14:00:00,78.0,78.18,78.0,78.16,128300.0,56.7932,56.9243,56.7932,56.9097,128300.0
2014-04-11 14:10:00,78.17,78.17,78.01,78.07,136600.0,56.917,56.917,56.8005,56.8442,136600.0
2014-04-11 14:20:00,78.07,78.11,77.92,78.0,132600.0,56.8442,56.8733,56.735,56.7932,132600.0
2014-04-11 14:30:00,77.99,78.01,77.87,77.9,97900.0,56.786,56.8005,56.6986,56.7204,97900.0
2014-04-11 14:40:00,77.88,77.92,77.69,77.71,196500.0,56.7059,56.735,56.5675,56.5821,196500.0
2014-04-11 14:50:00,77.71,78.02,77.71,77.99,137800.0,56.5821,56.8078,56.5821,56.786,137800.0
2014-04-11 15:00:00,77.99,78.06,77.84,78.06,137900.0,56.786,56.8369,56.6767,56.8369,137900.0
2014-04-11 15:10:00,78.05,78.07,77.98,78.04,128800.0,56.8296,56.8442,56.7787,56.8224,128800.0
2014-04-11 15:20:00,78.04,78.2,78.04,78.12,165300.0,56.8224,56.9389,56.8224,56.8806,165300.0
2014-04-11 15:30:00,78.12,78.13,78.02,78.12,197400.0,56.8806,56.8879,56.8078,56.8806,197400.0
2014-04-11 15:40:00,78.11,78.28,78.09,78.21,350100.0,56.8733,56.9971,56.8588,56.9461,350100.0
2014-04-11 15:50:00,78.21,78.21,77.96,78.03,772100.0,56.9461,56.9461,56.7641,56.8151,772100.0
2014-04-14 09:30:00,78.44,78.7,78.18,78.26,370300.0,57.1136,57.3029,56.9243,56.9825,370300.0
2014-04-14 09:40:00,78.26,78.33,78.03,78.12,195700.0,56.9825,57.0335,56.8151,56.8806,195700.0
2014-04-14 09:50:00,78.12,78.24,78.04,78.1,130100.0,56.8806,56.968,56.8224,56.866,130100.0
2014-04-14 10:00:00,78.1,78.26,78.04,78.2,179400.0,56.866,56.9825,56.8224,56.9389,179400.0
2014-04-14 10:10:00,78.2,78.28,78.15,78.22,145600.0,56.9389,56.9971,56.9024,56.9534,145600.0
2014-04-14 10:20:00,78.22,78.26,78.13,78.2,107800.0,56.9534,56.9825,56.8879,56.9389,107800.0
2014-04-14 10:30:00,78.21,78.36,78.16,78.31,94000.0,56.9461,57.0554,56.9097,57.0189,94000.0
2014-04-14 10:40:00,78.34,78.55,78.29,78.51,169300.0,57.0408,57.1937,57.0044,57.1646,169300.0
2014-04-14 10:50:00,78.5,78.84,78.5,78.83,166700.0,57.1573,57.4049,57.1573,57.3976,166700.0
2014-04-14 11:00:00,78.83,78.93,78.79,78.84,252200.0,57.3976,57.4704,57.3684,57.4049,252200.0
2014-04-14 11:10:00,78.83,78.95,78.76,78.91,174900.0,57.3976,57.4849,57.3466,57.4558,174900.0
2014-04-14 11:20:00,78.91,78.92,78.81,78.9,94900.0,57.4558,57.4631,57.383,57.4485,94900.0
2014-04-14 11:30:00,78.91,79.0,78.87,78.95,132600.0,57.4558,57.5214,57.4267,57.4849,132600.0
2014-04-14 11:40:00,78.96,79.0,78.92,78.95,106700.0,57.4922,57.5214,57.4631,57.4849,106700.0
2014-04-14 11:50:00,78.95,79.03,78.81,78.83,112400.0,57.4849,57.5432,57.383,57.3976,112400.0
2014-04-14 12:00:00,78.82,78.85,78.73,78.81,65800.0,57.3903,57.4121,57.3248,57.383,65800.0
2014-04-14 12:10:00,78.8,78.99,78.78,78.98,95700.0,57.3757,57.5141,57.3612,57.5068,95700.0
2014-04-14 12:20:00,78.97,79.0,78.9,78.99,91100.0,57.4995,57.5214,57.4485,57.5141,91100.0
2014-04-14 12:30:00,78.99,79.12,78.94,79.04,97000.0,57.5141,57.6087,57.4777,57.5505,97000.0
2014-04-14 12:40:00,79.03,79.07,79.0,79.04,70400.0,57.5432,57.5723,57.5214,57.5505,70400.0
2014-04-14 12:50:00,79.05,79.06,78.9,78.9,112500.0,57.5578,57.565,57.4485,57.4485,112500.0
2014-04-14 13:00:00,78.91,78.98,78.82,78.98,139900.0,57.4558,57.5068,57.3903,57.5068,139900.0
2014-04-14 13:10:00,78.98,78.98,78.89,78.91,118600.0,57.5068,57.5068,57.4413,57.4558,118600.0
2014-04-14 13:20:00,78.91,78.92,78.84,78.86,102400.0,57.4558,57.4631,57.4049,57.4194,102400.0
2014-04-14 13:30:00,78.87,78.98,78.86,78.95,74400.0,57.4267,57.5068,57.4194,57.4849,74400.0
2014-04-14 13:40:00,78.95,78.97,78.81,78.81,92700.0,57.4849,57.4995,57.383,57.383,92700.0
2014-04-14 13:50:00,78.81,78.87,78.75,78.85,171300.0,57.383,57.4267,57.3393,57.4121,171300.0
2014-04-14 14:00:00,78.85,78.97,78.77,78.97,296700.0,57.4121,57.4995,57.3539,57.4995,296700.0
2014-04-14 14:10:00,78.97,78.99,78.9,78.91,109100.0,57.4995,57.5141,57.4485,57.4558,109100.0
2014-04-14 14:20:00,78.9,78.9,78.78,78.81,180900.0,57.4485,57.4485,57.3612,57.383,180900.0
2014-04-14 14:30:00,78.81,78.94,78.76,78.93,190900.0,57.383,57.4777,57.3466,57.4704,190900.0
2014-04-14 14:40:00,78.92,78.95,78.83,78.95,185800.0,57.4631,57.4849,57.3976,57.4849,185800.0
2014-04-14 14:50:00,78.95,79.07,78.87,78.88,184700.0,57.4849,57.5723,57.4267,57.434,184700.0
2014-04-14 15:00:00,78.89,78.9,78.73,78.74,286300.0,57.4413,57.4485,57.3248,57.332,286300.0
2014-04-14 15:10:00,78.74,78.78,78.53,78.67,292900.0,57.332,57.3612,57.1791,57.2811,292900.0
2014-04-14 15:20:00,78.66,78.8,78.61,78.77,205000.0,57.2738,57.3757,57.2374,57.3539,205000.0
2014-04-14 15:30:00,78.78,79.04,78.77,79.03,306700.0,57.3612,57.5505,57.3539,57.5432,306700.0
2014-04-14 15:40:00,79.03,79.1,78.95,78.98,358000.0,57.5432,57.5942,57.4849,57.5068,358000.0
2014-04-14 15:50:00,78.97,79.2,78.97,79.14,731900.0,57.4995,57.667,57.4995,57.6233,731900.0
2014-04-15 09:30:00,78.99,79.8,78.5,79.78,420600.0,57.5141,58.1038,57.1573,58.0893,420600.0
2014-04-15 09:40:00,79.78,79.88,79.65,79.84,188000.0,58.0893,58.1621,57.9946,58.133,188000.0
2014-04-15 09:50:00,79.84,79.94,79.64,79.71,138000.0,58.133,58.2058,57.9873,58.0383,138000.0
2014-04-15 10:00:00,79.7,79.83,79.54,79.61,254900.0,58.031,58.1257,57.9145,57.9655,254900.0
2014-04-15 10:10:00,79.61,79.62,79.38,79.42,195800.0,57.9655,57.9728,57.798,57.8272,195800.0
2014-04-15 10:20:00,79.42,79.45,79.2,79.28,174200.0,57.8272,57.849,57.667,57.7252,174200.0
2014-04-15 10:30:00,79.27,79.42,79.1,79.29,148100.0,57.7179,57.8272,57.5942,57.7325,148100.0
2014-04-15 10:40:00,79.3,79.43,79.23,79.26,146800.0,57.7398,57.8344,57.6888,57.7107,146800.0
2014-04-15 10:50:00,79.27,79.38,78.89,79.17,209900.0,57.7179,57.798,57.4413,57.6451,209900.0
2014-04-15 11:00:00,79.15,79.25,78.94,79.07,193100.0,57.6306,57.7034,57.4777,57.5723,193100.0
2014-04-15 11:10:00,79.07,79.25,79.0,79.25,152300.0,57.5723,57.7034,57.5214,57.7034,152300.0
2014-04-15 11:20:00,79.23,79.4,79.18,79.24,97400.0,57.6888,57.8126,57.6524,57.6961,97400.0
2014-04-15 11:30:00,79.24,79.47,79.21,79.36,107700.0,57.6961,57.8636,57.6743,57.7835,107700.0
2014-04-15 11:40:00,79.35,79.38,79.06,79.1,120400.0,57.7762,57.798,57.565,57.5942,120400.0
2014-04-15 11:50:00,79.1,79.21,79.01,79.12,143600.0,57.5942,57.6743,57.5286,57.6087,143600.0
2014-04-15 12:00:00,79.13,79.16,78.99,79.12,135400.0,57.616,57.6378,57.5141,57.6087,135400.0
2014-04-15 12:10:00,79.11,79.28,79.01,79.22,95700.0,57.6014,57.7252,57.5286,57.6815,95700.0
2014-04-15 12:20:00,79.22,79.36,79.03,79.35,123900.0,57.6815,57.7835,57.5432,57.7762,123900.0
2014-04-15 12:30:00,79.32,79.34,79.12,79.13,102100.0,57.7543,57.7689,57.6087,57.616,102100.0
2014-04-15 12:40:00,79.14,79.24,79.01,79.03,114000.0,57.6233,57.6961,57.5286,57.5432,114000.0
2014-04-15 12:50:00,79.03,79.06,78.93,78.97,124800.0,57.5432,57.565,57.4704,57.4995,124800.0
2014-04-15 13:00:00,78.96,79.2,78.92,79.19,133300.0,57.4922,57.667,57.4631,57.6597,133300.0
2014-04-15 13:10:00,79.19,79.22,79.09,79.13,135500.0,57.6597,57.6815,57.5869,57.616,135500.0
2014-04-15 13:20:00,79.14,79.17,79.0,79.16,114800.0,57.6233,57.6451,57.5214,57.6378,114800.0
2014-04-15 13:30:00,79.16,79.26,79.11,79.23,155000.0,57.6378,57.7107,57.6014,57.6888,155000.0
2014-04-15 13:40:00,79.24,79.31,79.17,79.19,180600.0,57.6961,57.7471,57.6451,57.6597,180600.0
2014-04-15 13:50:00,79.19,79.33,79.15,79.29,241100.0,57.6597,57.7616,57.6306,57.7325,241100.0
2014-04-15 14:00:00,79.29,79.49,79.29,79.37,240000.0,57.7325,57.8781,57.7325,57.7908,240000.0
2014-04-15 14:10:00,79.37,79.53,79.33,79.39,183200.0,57.7908,57.9073,57.7616,57.8053,183200.0
2014-04-15 14:20:00,79.4,79.51,79.31,79.46,120600.0,57.8126,57.8927,57.7471,57.8563,120600.0
2014-04-15 14:30:00,79.47,79.73,79.46,79.71,150900.0,57.8636,58.0529,57.8563,58.0383,150900.0
2014-04-15 14:40:00,79.72,79.8,79.68,79.78,149200.0,58.0456,58.1038,58.0165,58.0893,149200.0
2014-04-15 14:50:00,79.78,79.92,79.77,79.87,157500.0,58.0893,58.1912,58.082,58.1548,157500.0
2014-04-15 15:00:00,79.86,79.93,79.58,79.62,247400.0,58.1475,58.1985,57.9437,57.9728,247400.0
2014-04-15 15:10:00,79.62,79.88,79.6,79.85,226200.0,57.9728,58.1621,57.9582,58.1403,226200.0
2014-04-15 15:20:00,79.85,79.86,79.68,79.78,211400.0,58.1403,58.1475,58.0165,58.0893,211400.0
2014-04-15 15:30:00,79.79,79.82,79.62,79.63,232200.0,58.0966,58.1184,57.9728,57.9801,232200.0
2014-04-15 15:40:00,79.64,79.69,79.46,79.67,315900.0,57.9873,58.0238,57.8563,58.0092,315900.0
2014-04-15 15:50:00,79.67,79.72,79.37,79.48,753900.0,58.0092,58.0456,57.7908,57.8708,753900.0
2014-04-16 09:30:00,79.99,80.0,79.73,79.88,370400.0,58.2422,58.2495,58.0529,58.1621,370400.0
2014-04-16 09:40:00,79.88,79.98,79.68,79.68,190200.0,58.1621,58.2349,58.0165,58.0165,190200.0
2014-04-16 09:50:00,79.68,79.76,79.53,79.65,169200.0,58.0165,58.0747,57.9073,57.9946,169200.0
2014-04-16 10:00:00,79.65,79.66,79.44,79.45,122500.0,57.9946,58.0019,57.8417,57.849,122500.0
2014-04-16 10:10:00,79.46,79.74,79.42,79.74,239700.0,57.8563,58.0602,57.8272,58.0602,239700.0
2014-04-16 10:20:00,79.75,79.86,79.7,79.71,131500.0,58.0674,58.1475,58.031,58.0383,131500.0
2014-04-16 10:30:00,79.72,79.77,79.65,79.66,115900.0,58.0456,58.082,57.9946,58.0019,115900.0
2014-04-16 10:40:00,79.67,79.67,79.44,79.63,129400.0,58.0092,58.0092,57.8417,57.9801,129400.0
2014-04-16 10:50:00,79.64,79.69,79.55,79.55,98900.0,57.9873,58.0238,57.9218,57.9218,98900.0
2014-04-16 11:00:00,79.56,79.65,79.47,79.64,104500.0,57.9291,57.9946,57.8636,57.9873,104500.0
2014-04-16 11:10:00,79.63,79.86,79.62,79.78,66300.0,57.9801,58.1475,57.9728,58.0893,66300.0
2014-04-16 11:20:00,79.78,79.78,79.65,79.7,87600.0,58.0893,58.0893,57.9946,58.031,87600.0
2014-04-16 11:30:00,79.71,79.81,79.71,79.81,70300.0,58.0383,58.1111,58.0383,58.1111,70300.0
2014-04-16 11:40:00,79.81,79.9,79.78,79.88,74600.0,58.1111,58.1767,58.0893,58.1621,74600.0
2014-04-16 11:50:00,79.89,79.98,79.87,79.94,95300.0,58.1694,58.2349,58.1548,58.2058,95300.0
2014-04-16 12:00:00,79.95,80.12,79.93,80.04,144300.0,58.2131,58.3368,58.1985,58.2786,144300.0
2014-04-16 12:10:00,80.04,80.1,79.93,79.98,219400.0,58.2786,58.3223,58.1985,58.2349,219400.0
2014-04-16 12:20:00,79.99,80.01,79.92,79.98,118100.0,58.2422,58.2568,58.1912,58.2349,118100.0
2014-04-16 12:30:00,79.97,80.0,79.88,79.92,79700.0,58.2276,58.2495,58.1621,58.1912,79700.0
2014-04-16 12:40:00,79.93,79.96,79.81,79.81,69100.0,58.1985,58.2203,58.1111,58.1111,69100.0
2014-04-16 12:50:00,79.81,79.93,79.75,79.75,66200.0,58.1111,58.1985,58.0674,58.0674,66200.0
2014-04-16 13:00:00,79.75,79.8,79.7,79.8,153300.0,58.0674,58.1038,58.031,58.1038,153300.0
2014-04-16 13:10:00,79.81,79.95,79.8,79.9,120500.0,58.1111,58.2131,58.1038,58.1767,120500.0
2014-04-16 13:20:00,79.89,79.91,79.81,79.84,81700.0,58.1694,58.1839,58.1111,58.133,81700.0
2014-04-16 13:30:00,79.84,79.85,79.64,79.77,106100.0,58.133,58.1403,57.9873,58.082,106100.0
2014-04-16 13:40:00,79.77,79.81,79.72,79.79,120300.0,58.082,58.1111,58.0456,58.0966,120300.0
2014-04-16 13:50:00,79.79,79.82,79.68,79.82,114100.0,58.0966,58.1184,58.0165,58.1184,114100.0
2014-04-16 14:00:00,79.83,79.88,79.8,79.85,102200.0,58.1257,58.1621,58.1038,58.1403,102200.0
2014-04-16 14:10:00,79.84,79.91,79.72,79.77,131600.0,58.133,58.1839,58.0456,58.082,131600.0
2014-04-16 14:20:00,79.78,79.95,79.76,79.92,94700.0,58.0893,58.2131,58.0747,58.1912,94700.0
2014-04-16 14:30:00,79.92,80.06,79.92,80.0,108600.0,58.1912,58.2932,58.1912,58.2495,108600.0
2014-04-16 14:40:00,80.0,80.11,79.98,80.1,96400.0,58.2495,58.3296,58.2349,58.3223,96400.0
2014-04-16 14:50:00,80.11,80.19,80.1,80.14,121000.0,58.3296,58.3878,58.3223,58.3514,121000.0
2014-04-16 15:00:00,80.14,80.17,80.09,80.16,151400.0,58.3514,58.3732,58.315,58.366,151400.0
2014-04-16 15:10:00,80.16,80.18,80.12,80.17,110500.0,58.366,58.3805,58.3368,58.3732,110500.0
2014-04-16 15:20:00,80.18,80.28,80.16,80.28,179000.0,58.3805,58.4533,58.366,58.4533,179000.0
2014-04-16 15:30:00,80.27,80.28,80.17,80.2,273200.0,58.4461,58.4533,58.3732,58.3951,273200.0
2014-04-16 15:40:00,80.19,80.22,80.15,80.17,277700.0,58.3878,58.4097,58.3587,58.3732,277700.0
2014-04-16 15:50:00,80.17,80.23,80.15,80.18,739000.0,58.3732,58.4169,58.3587,58.3805,739000.0
2014-04-17 09:30:00,80.16,80.7,80.04,80.56,1077200.0,58.366,58.7592,58.2786,58.6572,1077200.0
2014-04-17 09:40:00,80.56,80.77,80.44,80.46,227100.0,58.6572,58.8101,58.5698,58.5844,227100.0
2014-04-17 09:50:00,80.47,80.61,80.33,80.59,184100.0,58.5917,58.6936,58.4897,58.6791,184100.0
2014-04-17 10:00:00,80.6,80.72,80.48,80.51,163800.0,58.6863,58.7737,58.599,58.6208,163800.0
2014-04-17 10:10:00,80.52,80.8,80.52,80.59,142400.0,58.6281,58.832,58.6281,58.6791,142400.0
2014-04-17 10:20:00,80.59,80.77,80.51,80.77,178200.0,58.6791,58.8101,58.6208,58.8101,178200.0
2014-04-17 10:30:00,80.77,80.81,80.51,80.56,156100.0,58.8101,58.8392,58.6208,58.6572,156100.0
2014-04-17 10:40:00,80.56,80.63,80.43,80.5,156800.0,58.6572,58.7082,58.5626,58.6135,156800.0
2014-04-17 10:50:00,80.51,80.58,80.47,80.51,143300.0,58.6208,58.6718,58.5917,58.6208,143300.0
2014-04-17 11:00:00,80.51,80.66,80.51,80.66,85500.0,58.6208,58.73,58.6208,58.73,85500.0
2014-04-17 11:10:00,80.65,80.74,80.57,80.74,131100.0,58.7227,58.7883,58.6645,58.7883,131100.0
2014-04-17 11:20:00,80.74,80.89,80.73,80.88,157700.0,58.7883,58.8975,58.781,58.8902,157700.0
2014-04-17 11:30:00,80.89,81.0,80.88,80.99,282600.0,58.8975,58.9776,58.8902,58.9703,282600.0
2014-04-17 11:40:00,80.99,81.01,80.89,80.89,271700.0,58.9703,58.9849,58.8975,58.8975,271700.0
2014-04-17 11:50:00,80.9,81.03,80.87,81.02,155400.0,58.9048,58.9994,58.8829,58.9921,155400.0
2014-04-17 12:00:00,81.02,81.05,80.97,81.03,169500.0,58.9921,59.014,58.9557,58.9994,169500.0
2014-04-17 12:10:00,81.03,81.04,80.94,80.95,194600.0,58.9994,59.0067,58.9339,58.9412,194600.0
2014-04-17 12:20:00,80.94,81.0,80.91,80.99,158400.0,58.9339,58.9776,58.9121,58.9703,158400.0
2014-04-17 12:30:00,81.0,81.18,80.97,81.16,162600.0,58.9776,59.1086,58.9557,59.0941,162600.0
2014-04-17 12:40:00,81.16,81.21,81.09,81.2,192200.0,59.0941,59.1305,59.0431,59.1232,192200.0
2014-04-17 12:50:00,81.21,81.23,81.15,81.2,120400.0,59.1305,59.1451,59.0868,59.1232,120400.0
2014-04-17 13:00:00,81.21,81.25,81.17,81.21,146900.0,59.1305,59.1596,59.1014,59.1305,146900.0
2014-04-17 13:10:00,81.21,81.23,81.08,81.14,161600.0,59.1305,59.1451,59.0358,59.0795,161600.0
2014-04-17 13:20:00,81.13,81.22,81.08,81.2,96900.0,59.0722,59.1378,59.0358,59.1232,96900.0
2014-04-17 13:30:00,81.2,81.25,81.18,81.24,91600.0,59.1232,59.1596,59.1086,59.1523,91600.0
2014-04-17 13:40:00,81.25,81.33,81.18,81.18,134000.0,59.1596,59.2179,59.1086,59.1086,134000.0
2014-04-17 13:50:00,81.16,81.21,81.15,81.18,81800.0,59.0941,59.1305,59.0868,59.1086,81800.0
2014-04-17 14:00:00,81.18,81.2,81.15,81.19,66100.0,59.1086,59.1232,59.0868,59.1159,66100.0
2014-04-17 14:10:00,81.2,81.23,81.15,81.17,91800.0,59.1232,59.1451,59.0868,59.1014,91800.0
2014-04-17 14:20:00,81.17,81.29,81.16,81.25,93000.0,59.1014,59.1887,59.0941,59.1596,93000.0
2014-04-17 14:30:00,81.25,81.29,81.2,81.26,92200.0,59.1596,59.1887,59.1232,59.1669,92200.0
2014-04-17 14:40:00,81.26,81.28,81.15,81.15,126700.0,59.1669,59.1815,59.0868,59.0868,126700.0
2014-04-17 14:50:00,81.15,81.23,81.13,81.19,126300.0,59.0868,59.1451,59.0722,59.1159,126300.0
2014-04-17 15:00:00,81.2,81.27,81.19,81.24,113400.0,59.1232,59.1742,59.1159,59.1523,113400.0
2014-04-17 15:10:00,81.25,81.28,81.16,81.19,177700.0,59.1596,59.1815,59.0941,59.1159,177700.0
2014-04-17 15:20:00,81.19,81.29,81.17,81.26,147800.0,59.1159,59.1887,59.1014,59.1669,147800.0
2014-04-17 15:30:00,81.26,81.27,81.19,81.27,251400.0,59.1669,59.1742,59.1159,59.1742,251400.0
2014-04-17 15:40:00,81.26,81.28,81.2,81.24,249100.0,59.1669,59.1815,59.1232,59.1523,249100.0
2014-04-17 15:50:00,81.24,81.34,81.24,81.31,952900.0,59.1523,59.2251,59.1523,59.2033,952900.0
2014-04-21 09:30:00,81.42,81.66,81.13,81.18,298500.0,59.2834,59.4581,59.0722,59.1086,298500.0
2014-04-21 09:40:00,81.18,81.27,81.07,81.07,185400.0,59.1086,59.1742,59.0286,59.0286,185400.0
2014-04-21 09:50:00,81.07,81.16,80.95,80.96,145300.0,59.0286,59.0941,58.9412,58.9485,145300.0
2014-04-21 10:00:00,80.96,81.09,80.86,80.87,158400.0,58.9485,59.0431,58.8757,58.8829,158400.0
2014-04-21 10:10:00,80.87,81.02,80.86,80.92,143500.0,58.8829,58.9921,58.8757,58.9193,143500.0
2014-04-21 10:20:00,80.92,80.97,80.7,80.75,141600.0,58.9193,58.9557,58.7592,58.7956,141600.0
2014-04-21 10:30:00,80.74,80.75,80.56,80.61,110200.0,58.7883,58.7956,58.6572,58.6936,110200.0
2014-04-21 10:40:00,80.61,80.83,80.61,80.81,51900.0,58.6936,58.8538,58.6936,58.8392,51900.0
2014-04-21 10:50:00,80.83,80.93,80.76,80.83,143100.0,58.8538,58.9266,58.8028,58.8538,143100.0
2014-04-21 11:00:00,80.84,80.85,80.75,80.8,92800.0,58.8611,58.8684,58.7956,58.832,92800.0
2014-04-21 11:10:00,80.8,80.85,80.76,80.81,110700.0,58.832,58.8684,58.8028,58.8392,110700.0
2014-04-21 11:20:00,80.81,80.85,80.74,80.77,59400.0,58.8392,58.8684,58.7883,58.8101,59400.0
2014-04-21 11:30:00,80.77,80.83,80.71,80.74,67300.0,58.8101,58.8538,58.7664,58.7883,67300.0
2014-04-21 11:40:00,80.75,80.87,80.75,80.78,78500.0,58.7956,58.8829,58.7956,58.8174,78500.0
2014-04-21 11:50:00,80.79,80.84,80.78,80.8,72900.0,58.8247,58.8611,58.8174,58.832,72900.0
2014-04-21 12:00:00,80.8,80.82,80.75,80.82,112700.0,58.832,58.8465,58.7956,58.8465,112700.0
2014-04-21 12:10:00,80.83,80.84,80.75,80.84,114300.0,58.8538,58.8611,58.7956,58.8611,114300.0
2014-04-21 12:20:00,80.84,80.91,80.76,80.82,74300.0,58.8611,58.9121,58.8028,58.8465,74300.0
2014-04-21 12:30:00,80.82,80.85,80.76,80.81,56100.0,58.8465,58.8684,58.8028,58.8392,56100.0
2014-04-21 12:40:00,80.82,80.94,80.82,80.87,54500.0,58.8465,58.9339,58.8465,58.8829,54500.0
2014-04-21 12:50:00,80.88,80.94,80.85,80.92,54800.0,58.8902,58.9339,58.8684,58.9193,54800.0
2014-04-21 13:00:00,80.92,80.94,80.83,80.85,70600.0,58.9193,58.9339,58.8538,58.8684,70600.0
2014-04-21 13:10:00,80.85,80.92,80.85,80.91,70400.0,58.8684,58.9193,58.8684,58.9121,70400.0
2014-04-21 13:20:00,80.92,80.93,80.86,80.88,57700.0,58.9193,58.9266,58.8757,58.8902,57700.0
2014-04-21 13:30:00,80.88,80.93,80.85,80.91,82900.0,58.8902,58.9266,58.8684,58.9121,82900.0
2014-04-21 13:40:00,80.91,80.91,80.83,80.84,41500.0,58.9121,58.9121,58.8538,58.8611,41500.0
2014-04-21 13:50:00,80.84,80.89,80.83,80.89,62600.0,58.8611,58.8975,58.8538,58.8975,62600.0
2014-04-21 14:00:00,80.89,80.93,80.84,80.85,82700.0,58.8975,58.9266,58.8611,58.8684,82700.0
2014-04-21 14:10:00,80.84,80.92,80.84,80.91,42000.0,58.8611,58.9193,58.8611,58.9121,42000.0
2014-04-21 14:20:00,80.91,80.94,80.88,80.93,57200.0,58.9121,58.9339,58.8902,58.9266,57200.0
2014-04-21 14:30:00,80.94,80.96,80.83,80.86,92200.0,58.9339,58.9485,58.8538,58.8757,92200.0
2014-04-21 14:40:00,80.85,80.88,80.81,80.86,78700.0,58.8684,58.8902,58.8392,58.8757,78700.0
2014-04-21 14:50:00,80.87,80.92,80.84,80.88,56500.0,58.8829,58.9193,58.8611,58.8902,56500.0
2014-04-21 15:00:00,80.88,80.92,80.84,80.84,123800.0,58.8902,58.9193,58.8611,58.8611,123800.0
2014-04-21 15:10:00,80.83,80.86,80.7,80.73,158300.0,58.8538,58.8757,58.7592,58.781,158300.0
2014-04-21 15:20:00,80.73,80.8,80.64,80.67,186400.0,58.781,58.832,58.7155,58.7373,186400.0
2014-04-21 15:30:00,80.68,80.8,80.58,80.77,285400.0,58.7446,58.832,58.6718,58.8101,285400.0
2014-04-21 15:40:00,80.76,80.81,80.74,80.77,170500.0,58.8028,58.8392,58.7883,58.8101,170500.0
2014-04-21 15:50:00,80.77,80.95,80.77,80.93,407200.0,58.8101,58.9412,58.8101,58.9266,407200.0
2014-04-22 09:30:00,81.17,81.34,80.94,80.95,367500.0,59.1014,59.2251,58.9339,58.9412,367500.0
2014-04-22 09:40:00,80.97,81.0,80.79,80.96,115300.0,58.9557,58.9776,58.8247,58.9485,115300.0
2014-04-22 09:50:00,80.95,81.03,80.79,81.0,122900.0,58.9412,58.9994,58.8247,58.9776,122900.0
2014-04-22 10:00:00,80.97,81.03,80.87,80.91,160100.0,58.9557,58.9994,58.8829,58.9121,160100.0
2014-04-22 10:10:00,80.91,81.0,80.9,80.94,123100.0,58.9121,58.9776,58.9048,58.9339,123100.0
2014-04-22 10:20:00,80.94,80.95,80.82,80.89,102600.0,58.9339,58.9412,58.8465,58.8975,102600.0
2014-04-22 10:30:00,80.9,80.94,80.85,80.92,101100.0,58.9048,58.9339,58.8684,58.9193,101100.0
2014-04-22 10:40:00,80.92,81.01,80.89,80.97,103800.0,58.9193,58.9849,58.8975,58.9557,103800.0
2014-04-22 10:50:00,80.97,80.97,80.9,80.93,103500.0,58.9557,58.9557,58.9048,58.9266,103500.0
2014-04-22 11:00:00,80.93,81.0,80.89,80.97,133600.0,58.9266,58.9776,58.8975,58.9557,133600.0
2014-04-22 11:10:00,80.97,81.11,80.95,81.0,181500.0,58.9557,59.0577,58.9412,58.9776,181500.0
2014-04-22 11:20:00,81.0,81.1,80.99,81.0,228000.0,58.9776,59.0504,58.9703,58.9776,228000.0
2014-04-22 11:30:00,81.0,81.05,80.98,81.05,225400.0,58.9776,59.014,58.963,59.014,225400.0
2014-04-22 11:40:00,81.05,81.12,81.02,81.08,152500.0,59.014,59.065,58.9921,59.0358,152500.0
2014-04-22 11:50:00,81.09,81.12,81.0,81.04,210000.0,59.0431,59.065,58.9776,59.0067,210000.0
2014-04-22 12:00:00,81.05,81.11,81.04,81.1,113400.0,59.014,59.0577,59.0067,59.0504,113400.0
2014-04-22 12:10:00,81.1,81.19,81.09,81.16,131300.0,59.0504,59.1159,59.0431,59.0941,131300.0
2014-04-22 12:20:00,81.17,81.21,81.13,81.2,105200.0,59.1014,59.1305,59.0722,59.1232,105200.0
2014-04-22 12:30:00,81.2,81.2,81.11,81.11,107500.0,59.1232,59.1232,59.0577,59.0577,107500.0
2014-04-22 12:40:00,81.11,81.15,81.06,81.09,81000.0,59.0577,59.0868,59.0213,59.0431,81000.0
2014-04-22 12:50:00,81.09,81.1,81.03,81.06,90000.0,59.0431,59.0504,58.9994,59.0213,90000.0
2014-04-22 13:00:00,81.06,81.06,81.0,81.03,66200.0,59.0213,59.0213,58.9776,58.9994,66200.0
2014-04-22 13:10:00,81.03,81.05,80.96,80.99,112600.0,58.9994,59.014,58.9485,58.9703,112600.0
2014-04-22 13:20:00,80.99,81.04,80.98,81.04,92400.0,58.9703,59.0067,58.963,59.0067,92400.0
2014-04-22 13:30:00,81.04,81.05,81.02,81.02,64700.0,59.0067,59.014,58.9921,58.9921,64700.0
2014-04-22 13:40:00,81.03,81.03,80.88,80.89,130300.0,58.9994,58.9994,58.8902,58.8975,130300.0
2014-04-22 13:50:00,80.88,80.93,80.76,80.8,156000.0,58.8902,58.9266,58.8028,58.832,156000.0
2014-04-22 14:00:00,80.8,80.83,80.72,80.81,162800.0,58.832,58.8538,58.7737,58.8392,162800.0
2014-04-22 14:10:00,80.81,80.87,80.8,80.84,99000.0,58.8392,58.8829,58.832,58.8611,99000.0
2014-04-22 14:20:00,80.84,80.91,80.82,80.86,116300.0,58.8611,58.9121,58.8465,58.8757,116300.0
2014-04-22 14:30:00,80.87,80.88,80.81,80.83,118600.0,58.8829,58.8902,58.8392,58.8538,118600.0
2014-04-22 14:40:00,80.84,80.86,80.81,80.85,87800.0,58.8611,58.8757,58.8392,58.8684,87800.0
2014-04-22 14:50:00,80.85,80.88,80.81,80.82,99500.0,58.8684,58.8902,58.8392,58.8465,99500.0
2014-04-22 15:00:00,80.82,80.85,80.76,80.78,103800.0,58.8465,58.8684,58.8028,58.8174,103800.0
2014-04-22 15:10:00,80.77,80.77,80.64,80.65,169800.0,58.8101,58.8101,58.7155,58.7227,169800.0
2014-04-22 15:20:00,80.65,80.71,80.64,80.7,180400.0,58.7227,58.7664,58.7155,58.7592,180400.0
2014-04-22 15:30:00,80.7,80.72,80.66,80.67,208400.0,58.7592,58.7737,58.73,58.7373,208400.0
2014-04-22 15:40:00,80.68,80.7,80.61,80.68,225600.0,58.7446,58.7592,58.6936,58.7446,225600.0
2014-04-22 15:50:00,80.69,80.77,80.58,80.61,611500.0,58.7519,58.8101,58.6718,58.6936,611500.0
2014-04-23 09:30:00,81.0,81.0,80.31,80.39,374500.0,58.9776,58.9776,58.4752,58.5334,374500.0
2014-04-23 09:40:00,80.38,80.45,80.26,80.31,201000.0,58.5262,58.5771,58.4388,58.4752,201000.0
2014-04-23 09:50:00,80.32,80.4,80.21,80.25,365800.0,58.4825,58.5407,58.4024,58.4315,365800.0
2014-04-23 10:00:00,80.25,80.34,80.16,80.19,203000.0,58.4315,58.497,58.366,58.3878,203000.0
2014-04-23 10:10:00,80.2,80.31,80.18,80.2,265000.0,58.3951,58.4752,58.3805,58.3951,265000.0
2014-04-23 10:20:00,80.21,80.36,80.17,80.34,235700.0,58.4024,58.5116,58.3732,58.497,235700.0
2014-04-23 10:30:00,80.35,80.46,80.3,80.45,157600.0,58.5043,58.5844,58.4679,58.5771,157600.0
2014-04-23 10:40:00,80.44,80.56,80.36,80.54,167800.0,58.5698,58.6572,58.5116,58.6427,167800.0
2014-04-23 10:50:00,80.54,80.66,80.52,80.58,170100.0,58.6427,58.73,58.6281,58.6718,170100.0
2014-04-23 11:00:00,80.58,80.59,80.43,80.5,301000.0,58.6718,58.6791,58.5626,58.6135,301000.0
2014-04-23 11:10:00,80.49,80.52,80.37,80.51,343300.0,58.6062,58.6281,58.5189,58.6208,343300.0
2014-04-23 11:20:00,80.5,80.52,80.48,80.51,160400.0,58.6135,58.6281,58.599,58.6208,160400.0
2014-04-23 11:30:00,80.51,80.62,80.51,80.56,380600.0,58.6208,58.7009,58.6208,58.6572,380600.0
2014-04-23 11:40:00,80.55,80.59,80.48,80.54,415400.0,58.6499,58.6791,58.599,58.6427,415400.0
2014-04-23 11:50:00,80.55,80.57,80.51,80.55,271200.0,58.6499,58.6645,58.6208,58.6499,271200.0
2014-04-23 12:00:00,80.55,80.62,80.51,80.59,692300.0,58.6499,58.7009,58.6208,58.6791,692300.0
2014-04-23 12:10:00,80.58,80.64,80.55,80.61,98800.0,58.6718,58.7155,58.6499,58.6936,98800.0
2014-04-23 12:20:00,80.6,80.77,80.59,80.77,301400.0,58.6863,58.8101,58.6791,58.8101,301400.0
2014-04-23 12:30:00,80.76,80.81,80.7,80.78,89000.0,58.8028,58.8392,58.7592,58.8174,89000.0
2014-04-23 12:40:00,80.79,80.81,80.72,80.74,125700.0,58.8247,58.8392,58.7737,58.7883,125700.0
2014-04-23 12:50:00,80.75,80.81,80.67,80.73,90700.0,58.7956,58.8392,58.7373,58.781,90700.0
2014-04-23 13:00:00,80.73,80.76,80.68,80.72,130800.0,58.781,58.8028,58.7446,58.7737,130800.0
2014-04-23 13:10:00,80.71,80.75,80.69,80.72,78800.0,58.7664,58.7956,58.7519,58.7737,78800.0
2014-04-23 13:20:00,80.73,80.73,80.6,80.63,147700.0,58.781,58.781,58.6863,58.7082,147700.0
2014-04-23 13:30:00,80.63,80.64,80.51,80.53,108600.0,58.7082,58.7155,58.6208,58.6354,108600.0
2014-04-23 13:40:00,80.53,80.59,80.4,80.46,171100.0,58.6354,58.6791,58.5407,58.5844,171100.0
2014-04-23 13:50:00,80.47,80.52,80.36,80.45,124000.0,58.5917,58.6281,58.5116,58.5771,124000.0
2014-04-23 14:00:00,80.45,80.58,80.39,80.56,203300.0,58.5771,58.6718,58.5334,58.6572,203300.0
2014-04-23 14:10:00,80.56,80.59,80.47,80.49,93000.0,58.6572,58.6791,58.5917,58.6062,93000.0
2014-04-23 14:20:00,80.49,80.54,80.46,80.53,109800.0,58.6062,58.6427,58.5844,58.6354,109800.0
2014-04-23 14:30:00,80.54,80.54,80.44,80.45,95500.0,58.6427,58.6427,58.5698,58.5771,95500.0
2014-04-23 14:40:00,80.45,80.46,80.34,80.42,162000.0,58.5771,58.5844,58.497,58.5553,162000.0
2014-04-23 14:50:00,80.43,80.57,80.42,80.48,148600.0,58.5626,58.6645,58.5553,58.599,148600.0
2014-04-23 15:00:00,80.48,80.67,80.47,80.64,269700.0,58.599,58.7373,58.5917,58.7155,269700.0
2014-04-23 15:10:00,80.65,80.65,80.54,80.59,216500.0,58.7227,58.7227,58.6427,58.6791,216500.0
2014-04-23 15:20:00,80.59,80.59,80.51,80.51,240800.0,58.6791,58.6791,58.6208,58.6208,240800.0
2014-04-23 15:30:00,80.52,80.79,80.5,80.77,285000.0,58.6281,58.8247,58.6135,58.8101,285000.0
2014-04-23 15:40:00,80.77,80.77,80.59,80.65,384900.0,58.8101,58.8101,58.6791,58.7227,384900.0
2014-04-23 15:50:00,80.65,80.9,80.65,80.7,1106200.0,58.7227,58.9048,58.7227,58.7592,1106200.0
2014-04-24 09:30:00,77.5,78.62,76.77,77.31,3227300.0,56.4292,57.2447,55.8976,56.2908,3227300.0
2014-04-24 09:40:00,77.32,78.0,77.02,77.85,1344300.0,56.2981,56.7932,56.0797,56.684,1344300.0
2014-04-24 09:50:00,77.84,77.9,77.33,77.39,1192400.0,56.6767,56.7204,56.3054,56.3491,1192400.0
2014-04-24 10:00:00,77.38,77.38,77.12,77.28,771600.0,56.3418,56.3418,56.1525,56.269,771600.0
2014-04-24 10:10:00,77.29,77.5,77.15,77.18,730700.0,56.2763,56.4292,56.1743,56.1962,730700.0
2014-04-24 10:20:00,77.17,77.27,76.93,77.22,985000.0,56.1889,56.2617,56.0141,56.2253,985000.0
2014-04-24 10:30:00,77.22,77.41,76.98,77.03,647700.0,56.2253,56.3636,56.0506,56.087,647700.0
2014-04-24 10:40:00,77.03,77.26,77.02,77.16,341300.0,56.087,56.2544,56.0797,56.1816,341300.0
2014-04-24 10:50:00,77.14,77.41,77.14,77.41,342000.0,56.1671,56.3636,56.1671,56.3636,342000.0
2014-04-24 11:00:00,77.41,77.6,77.25,77.58,528000.0,56.3636,56.502,56.2471,56.4874,528000.0
2014-04-24 11:10:00,77.59,77.59,77.29,77.31,529100.0,56.4947,56.4947,56.2763,56.2908,529100.0
2014-04-24 11:20:00,77.3,77.55,77.3,77.52,292200.0,56.2835,56.4656,56.2835,56.4437,292200.0
2014-04-24 11:30:00,77.52,77.54,77.37,77.44,324200.0,56.4437,56.4583,56.3345,56.3855,324200.0
2014-04-24 11:40:00,77.44,77.5,77.43,77.45,283400.0,56.3855,56.4292,56.3782,56.3928,283400.0
2014-04-24 11:50:00,77.46,77.59,77.34,77.58,330500.0,56.4,56.4947,56.3127,56.4874,330500.0
2014-04-24 12:00:00,77.57,78.01,77.57,77.92,791300.0,56.4801,56.8005,56.4801,56.735,791300.0
2014-04-24 12:10:00,77.93,78.0,77.8,77.84,406400.0,56.7423,56.7932,56.6476,56.6767,406400.0
2014-04-24 12:20:00,77.84,77.92,77.84,77.86,226000.0,56.6767,56.735,56.6767,56.6913,226000.0
2014-04-24 12:30:00,77.86,77.91,77.84,77.85,275100.0,56.6913,56.7277,56.6767,56.684,275100.0
2014-04-24 12:40:00,77.86,77.95,77.84,77.91,257100.0,56.6913,56.7568,56.6767,56.7277,257100.0
2014-04-24 12:50:00,77.91,77.97,77.84,77.96,201500.0,56.7277,56.7714,56.6767,56.7641,201500.0
2014-04-24 13:00:00,77.96,77.98,77.88,77.9,274500.0,56.7641,56.7787,56.7059,56.7204,274500.0
2014-04-24 13:10:00,77.9,77.91,77.86,77.9,181000.0,56.7204,56.7277,56.6913,56.7204,181000.0
2014-04-24 13:20:00,77.91,78.0,77.88,77.95,628200.0,56.7277,56.7932,56.7059,56.7568,628200.0
2014-04-24 13:30:00,77.95,77.96,77.77,77.82,218200.0,56.7568,56.7641,56.6258,56.6622,218200.0
2014-04-24 13:40:00,77.82,77.96,77.78,77.85,217000.0,56.6622,56.7641,56.633,56.684,217000.0
2014-04-24 13:50:00,77.84,77.92,77.67,77.68,198900.0,56.6767,56.735,56.553,56.5602,198900.0
2014-04-24 14:00:00,77.68,77.8,77.67,77.68,158300.0,56.5602,56.6476,56.553,56.5602,158300.0
2014-04-24 14:10:00,77.67,77.68,77.56,77.64,193300.0,56.553,56.5602,56.4729,56.5311,193300.0
2014-04-24 14:20:00,77.65,77.66,77.6,77.64,119300.0,56.5384,56.5457,56.502,56.5311,119300.0
2014-04-24 14:30:00,77.64,77.66,77.62,77.64,230600.0,56.5311,56.5457,56.5165,56.5311,230600.0
2014-04-24 14:40:00,77.64,77.64,77.51,77.54,258800.0,56.5311,56.5311,56.4365,56.4583,258800.0
2014-04-24 14:50:00,77.53,77.73,77.5,77.73,296300.0,56.451,56.5966,56.4292,56.5966,296300.0
2014-04-24 15:00:00,77.73,77.92,77.73,77.87,330900.0,56.5966,56.735,56.5966,56.6986,330900.0
2014-04-24 15:10:00,77.86,77.9,77.75,77.76,289500.0,56.6913,56.7204,56.6112,56.6185,289500.0
2014-04-24 15:20:00,77.75,77.83,77.75,77.78,285700.0,56.6112,56.6695,56.6112,56.633,285700.0
2014-04-24 15:30:00,77.78,77.81,77.71,77.75,454400.0,56.633,56.6549,56.5821,56.6112,454400.0
2014-04-24 15:40:00,77.75,77.8,77.65,77.72,582400.0,56.6112,56.6476,56.5384,56.5894,582400.0
2014-04-24 15:50:00,77.73,77.88,77.73,77.86,1029500.0,56.5966,56.7059,56.5966,56.6913,1029500.0
2014-04-25 09:30:00,77.6,77.88,77.49,77.8,641300.0,56.502,56.7059,56.4219,56.6476,641300.0
2014-04-25 09:40:00,77.8,77.88,77.55,77.61,418300.0,56.6476,56.7059,56.4656,56.5093,418300.0
2014-04-25 09:50:00,77.6,77.77,77.46,77.49,539100.0,56.502,56.6258,56.4,56.4219,539100.0
2014-04-25 10:00:00,77.51,77.7,77.4,77.65,488200.0,56.4365,56.5748,56.3564,56.5384,488200.0
2014-04-25 10:10:00,77.65,77.72,77.64,77.7,360400.0,56.5384,56.5894,56.5311,56.5748,360400.0
2014-04-25 10:20:00,77.69,77.71,77.52,77.55,208000.0,56.5675,56.5821,56.4437,56.4656,208000.0
2014-04-25 10:30:00,77.54,77.59,77.37,77.48,265400.0,56.4583,56.4947,56.3345,56.4146,265400.0
2014-04-25 10:40:00,77.49,77.55,77.44,77.45,279000.0,56.4219,56.4656,56.3855,56.3928,279000.0
2014-04-25 10:50:00,77.46,77.53,77.38,77.47,268500.0,56.4,56.451,56.3418,56.4073,268500.0
2014-04-25 11:00:00,77.46,77.51,77.33,77.43,183400.0,56.4,56.4365,56.3054,56.3782,183400.0
2014-04-25 11:10:00,77.43,77.53,77.4,77.46,182000.0,56.3782,56.451,56.3564,56.4,182000.0
2014-04-25 11:20:00,77.47,77.53,77.45,77.51,124500.0,56.4073,56.451,56.3928,56.4365,124500.0
2014-04-25 11:30:00,77.51,77.56,77.43,77.49,199600.0,56.4365,56.4729,56.3782,56.4219,199600.0
2014-04-25 11:40:00,77.5,77.54,77.34,77.39,157900.0,56.4292,56.4583,56.3127,56.3491,157900.0
2014-04-25 11:50:00,77.39,77.64,77.38,77.56,162500.0,56.3491,56.5311,56.3418,56.4729,162500.0
2014-04-25 12:00:00,77.57,77.72,77.57,77.68,118500.0,56.4801,56.5894,56.4801,56.5602,118500.0
2014-04-25 12:10:00,77.68,77.7,77.61,77.66,99900.0,56.5602,56.5748,56.5093,56.5457,99900.0
2014-04-25 12:20:00,77.66,77.68,77.62,77.65,93400.0,56.5457,56.5602,56.5165,56.5384,93400.0
2014-04-25 12:30:00,77.65,77.66,77.52,77.52,101100.0,56.5384,56.5457,56.4437,56.4437,101100.0
2014-04-25 12:40:00,77.53,77.58,77.42,77.44,95100.0,56.451,56.4874,56.3709,56.3855,95100.0
2014-04-25 12:50:00,77.44,77.48,77.39,77.44,167000.0,56.3855,56.4146,56.3491,56.3855,167000.0
2014-04-25 13:00:00,77.44,77.54,77.39,77.53,178000.0,56.3855,56.4583,56.3491,56.451,178000.0
2014-04-25 13:10:00,77.53,77.54,77.39,77.48,149000.0,56.451,56.4583,56.3491,56.4146,149000.0
2014-04-25 13:20:00,77.48,77.59,77.48,77.56,124400.0,56.4146,56.4947,56.4146,56.4729,124400.0
2014-04-25 13:30:00,77.57,77.57,77.41,77.43,239300.0,56.4801,56.4801,56.3636,56.3782,239300.0
2014-04-25 13:40:00,77.42,77.69,77.4,77.6,157500.0,56.3709,56.5675,56.3564,56.502,157500.0
2014-04-25 13:50:00,77.59,77.61,77.53,77.54,89900.0,56.4947,56.5093,56.451,56.4583,89900.0
2014-04-25 14:00:00,77.55,77.56,77.41,77.42,127600.0,56.4656,56.4729,56.3636,56.3709,127600.0
2014-04-25 14:10:00,77.42,77.48,77.41,77.46,120900.0,56.3709,56.4146,56.3636,56.4,120900.0
2014-04-25 14:20:00,77.47,77.48,77.43,77.45,119200.0,56.4073,56.4146,56.3782,56.3928,119200.0
2014-04-25 14:30:00,77.45,77.58,77.4,77.56,266800.0,56.3928,56.4874,56.3564,56.4729,266800.0
2014-04-25 14:40:00,77.56,77.56,77.46,77.5,154700.0,56.4729,56.4729,56.4,56.4292,154700.0
2014-04-25 14:50:00,77.5,77.62,77.47,77.48,145000.0,56.4292,56.5165,56.4073,56.4146,145000.0
2014-04-25 15:00:00,77.49,77.58,77.47,77.48,175500.0,56.4219,56.4874,56.4073,56.4146,175500.0
2014-04-25 15:10:00,77.48,77.54,77.46,77.52,333700.0,56.4146,56.4583,56.4,56.4437,333700.0
2014-04-25 15:20:00,77.53,77.57,77.5,77.53,207500.0,56.451,56.4801,56.4292,56.451,207500.0
2014-04-25 15:30:00,77.54,77.56,77.5,77.51,339000.0,56.4583,56.4729,56.4292,56.4365,339000.0
2014-04-25 15:40:00,77.51,77.66,77.51,77.63,186600.0,56.4365,56.5457,56.4365,56.5238,186600.0
2014-04-25 15:50:00,77.63,77.64,77.5,77.62,716900.0,56.5238,56.5311,56.4292,56.5165,716900.0
2014-04-28 09:30:00,78.0,78.6,78.0,78.52,1147500.0,56.7932,57.2301,56.7932,57.1719,1147500.0
2014-04-28 09:40:00,78.51,78.56,78.13,78.16,546700.0,57.1646,57.201,56.8879,56.9097,546700.0
2014-04-28 09:50:00,78.17,78.4,78.16,78.29,320900.0,56.917,57.0845,56.9097,57.0044,320900.0
2014-04-28 10:00:00,78.29,78.31,78.15,78.26,372000.0,57.0044,57.0189,56.9024,56.9825,372000.0
2014-04-28 10:10:00,78.26,78.53,78.24,78.47,236400.0,56.9825,57.1791,56.968,57.1354,236400.0
2014-04-28 10:20:00,78.47,78.54,78.37,78.43,494200.0,57.1354,57.1864,57.0626,57.1063,494200.0
2014-04-28 10:30:00,78.42,78.42,78.28,78.31,181400.0,57.099,57.099,56.9971,57.0189,181400.0
2014-04-28 10:40:00,78.31,78.37,78.01,78.03,280600.0,57.0189,57.0626,56.8005,56.8151,280600.0
2014-04-28 10:50:00,78.02,78.24,78.02,78.23,201300.0,56.8078,56.968,56.8078,56.9607,201300.0
2014-04-28 11:00:00,78.22,78.33,78.18,78.22,129100.0,56.9534,57.0335,56.9243,56.9534,129100.0
2014-04-28 11:10:00,78.23,78.24,78.01,78.04,136100.0,56.9607,56.968,56.8005,56.8224,136100.0
2014-04-28 11:20:00,78.05,78.08,77.84,77.91,244500.0,56.8296,56.8515,56.6767,56.7277,244500.0
2014-04-28 11:30:00,77.9,78.12,77.86,77.97,195100.0,56.7204,56.8806,56.6913,56.7714,195100.0
2014-04-28 11:40:00,77.97,77.97,77.79,77.83,126100.0,56.7714,56.7714,56.6403,56.6695,126100.0
2014-04-28 11:50:00,77.83,77.87,77.62,77.71,188900.0,56.6695,56.6986,56.5165,56.5821,188900.0
2014-04-28 12:00:00,77.71,77.86,77.68,77.78,170000.0,56.5821,56.6913,56.5602,56.633,170000.0
2014-04-28 12:10:00,77.79,78.03,77.75,77.97,149400.0,56.6403,56.8151,56.6112,56.7714,149400.0
2014-04-28 12:20:00,77.97,77.98,77.87,77.95,130600.0,56.7714,56.7787,56.6986,56.7568,130600.0
2014-04-28 12:30:00,77.95,78.0,77.83,77.83,450700.0,56.7568,56.7932,56.6695,56.6695,450700.0
2014-04-28 12:40:00,77.84,77.97,77.82,77.91,95700.0,56.6767,56.7714,56.6622,56.7277,95700.0
2014-04-28 12:50:00,77.92,77.93,77.75,77.89,143100.0,56.735,56.7423,56.6112,56.7131,143100.0
2014-04-28 13:00:00,77.9,77.9,77.75,77.77,239300.0,56.7204,56.7204,56.6112,56.6258,239300.0
2014-04-28 13:10:00,77.78,77.8,77.56,77.6,252300.0,56.633,56.6476,56.4729,56.502,252300.0
2014-04-28 13:20:00,77.58,77.62,77.48,77.55,364400.0,56.4874,56.5165,56.4146,56.4656,364400.0
2014-04-28 13:30:00,77.55,77.58,77.38,77.5,274000.0,56.4656,56.4874,56.3418,56.4292,274000.0
2014-04-28 13:40:00,77.5,77.51,77.37,77.5,184500.0,56.4292,56.4365,56.3345,56.4292,184500.0
2014-04-28 13:50:00,77.49,77.51,77.43,77.48,169900.0,56.4219,56.4365,56.3782,56.4146,169900.0
2014-04-28 14:00:00,77.5,77.55,77.42,77.52,242400.0,56.4292,56.4656,56.3709,56.4437,242400.0
2014-04-28 14:10:00,77.55,77.65,77.53,77.63,234100.0,56.4656,56.5384,56.451,56.5238,234100.0
2014-04-28 14:20:00,77.62,77.63,77.55,77.59,204900.0,56.5165,56.5238,56.4656,56.4947,204900.0
2014-04-28 14:30:00,77.59,77.73,77.59,77.66,112000.0,56.4947,56.5966,56.4947,56.5457,112000.0
2014-04-28 14:40:00,77.66,77.67,77.5,77.66,169900.0,56.5457,56.553,56.4292,56.5457,169900.0
2014-04-28 14:50:00,77.67,77.8,77.67,77.77,180500.0,56.553,56.6476,56.553,56.6258,180500.0
2014-04-28 15:00:00,77.78,77.85,77.72,77.84,278000.0,56.633,56.684,56.5894,56.6767,278000.0
2014-04-28 15:10:00,77.84,78.13,77.84,78.12,357700.0,56.6767,56.8879,56.6767,56.8806,357700.0
2014-04-28 15:20:00,78.12,78.26,78.05,78.15,283600.0,56.8806,56.9825,56.8296,56.9024,283600.0
2014-04-28 15:30:00,78.15,78.22,78.09,78.15,324000.0,56.9024,56.9534,56.8588,56.9024,324000.0
2014-04-28 15:40:00,78.15,78.17,77.95,77.97,324100.0,56.9024,56.917,56.7568,56.7714,324100.0
2014-04-28 15:50:00,77.98,78.09,77.94,78.04,711100.0,56.7787,56.8588,56.7495,56.8224,711100.0
2014-04-29 09:30:00,78.53,78.69,78.23,78.52,396600.0,57.1791,57.2956,56.9607,57.1719,396600.0
2014-04-29 09:40:00,78.51,78.64,78.29,78.5,302200.0,57.1646,57.2592,57.0044,57.1573,302200.0
2014-04-29 09:50:00,78.5,78.65,78.38,78.45,174500.0,57.1573,57.2665,57.0699,57.1209,174500.0
2014-04-29 10:00:00,78.44,78.6,78.35,78.52,221100.0,57.1136,57.2301,57.0481,57.1719,221100.0
2014-04-29 10:10:00,78.51,78.71,78.46,78.64,176000.0,57.1646,57.3102,57.1282,57.2592,176000.0
2014-04-29 10:20:00,78.65,78.68,78.51,78.54,199800.0,57.2665,57.2884,57.1646,57.1864,199800.0
2014-04-29 10:30:00,78.54,78.61,78.49,78.59,222500.0,57.1864,57.2374,57.15,57.2228,222500.0
2014-04-29 10:40:00,78.59,78.84,78.59,78.77,185400.0,57.2228,57.4049,57.2228,57.3539,185400.0
2014-04-29 10:50:00,78.77,78.93,78.77,78.86,206900.0,57.3539,57.4704,57.3539,57.4194,206900.0
2014-04-29 11:00:00,78.85,78.92,78.84,78.92,110100.0,57.4121,57.4631,57.4049,57.4631,110100.0
2014-04-29 11:10:00,78.93,78.93,78.71,78.76,145300.0,57.4704,57.4704,57.3102,57.3466,145300.0
2014-04-29 11:20:00,78.77,78.86,78.76,78.79,154200.0,57.3539,57.4194,57.3466,57.3684,154200.0
2014-04-29 11:30:00,78.78,78.83,78.73,78.81,145200.0,57.3612,57.3976,57.3248,57.383,145200.0
2014-04-29 11:40:00,78.8,78.82,78.74,78.8,137900.0,57.3757,57.3903,57.332,57.3757,137900.0
2014-04-29 11:50:00,78.79,78.82,78.75,78.79,136300.0,57.3684,57.3903,57.3393,57.3684,136300.0
2014-04-29 12:00:00,78.8,78.82,78.76,78.81,166900.0,57.3757,57.3903,57.3466,57.383,166900.0
2014-04-29 12:10:00,78.81,78.82,78.77,78.82,125700.0,57.383,57.3903,57.3539,57.3903,125700.0
2014-04-29 12:20:00,78.82,78.88,78.81,78.86,113700.0,57.3903,57.434,57.383,57.4194,113700.0
2014-04-29 12:30:00,78.87,79.0,78.81,78.92,178400.0,57.4267,57.5214,57.383,57.4631,178400.0
2014-04-29 12:40:00,78.93,79.01,78.92,78.92,85500.0,57.4704,57.5286,57.4631,57.4631,85500.0
2014-04-29 12:50:00,78.91,78.94,78.79,78.9,122200.0,57.4558,57.4777,57.3684,57.4485,122200.0
2014-04-29 13:00:00,78.9,78.9,78.76,78.76,112400.0,57.4485,57.4485,57.3466,57.3466,112400.0
2014-04-29 13:10:00,78.77,78.83,78.73,78.76,100000.0,57.3539,57.3976,57.3248,57.3466,100000.0
2014-04-29 13:20:00,78.76,78.87,78.73,78.85,96400.0,57.3466,57.4267,57.3248,57.4121,96400.0
2014-04-29 13:30:00,78.84,78.86,78.78,78.83,92200.0,57.4049,57.4194,57.3612,57.3976,92200.0
2014-04-29 13:40:00,78.84,78.84,78.73,78.78,136500.0,57.4049,57.4049,57.3248,57.3612,136500.0
2014-04-29 13:50:00,78.8,78.94,78.79,78.9,102100.0,57.3757,57.4777,57.3684,57.4485,102100.0
2014-04-29 14:00:00,78.91,78.91,78.81,78.81,83500.0,57.4558,57.4558,57.383,57.383,83500.0
2014-04-29 14:10:00,78.81,78.82,78.68,78.68,96800.0,57.383,57.3903,57.2884,57.2884,96800.0
2014-04-29 14:20:00,78.69,78.72,78.62,78.64,147700.0,57.2956,57.3175,57.2447,57.2592,147700.0
2014-04-29 14:30:00,78.63,78.7,78.61,78.69,207100.0,57.2519,57.3029,57.2374,57.2956,207100.0
2014-04-29 14:40:00,78.69,78.84,78.69,78.84,148200.0,57.2956,57.4049,57.2956,57.4049,148200.0
2014-04-29 14:50:00,78.84,78.85,78.74,78.75,162200.0,57.4049,57.4121,57.332,57.3393,162200.0
2014-04-29 15:00:00,78.75,78.77,78.7,78.7,149200.0,57.3393,57.3539,57.3029,57.3029,149200.0
2014-04-29 15:10:00,78.71,78.72,78.64,78.7,161000.0,57.3102,57.3175,57.2592,57.3029,161000.0
2014-04-29 15:20:00,78.7,78.71,78.6,78.69,253100.0,57.3029,57.3102,57.2301,57.2956,253100.0
2014-04-29 15:30:00,78.69,78.72,78.63,78.64,199300.0,57.2956,57.3175,57.2519,57.2592,199300.0
2014-04-29 15:40:00,78.64,78.66,78.59,78.59,258000.0,57.2592,57.2738,57.2228,57.2228,258000.0
2014-04-29 15:50:00,78.59,78.6,78.48,78.52,699200.0,57.2228,57.2301,57.1427,57.1719,699200.0
2014-04-30 09:30:00,78.56,78.86,78.4,78.62,339700.0,57.201,57.4194,57.0845,57.2447,339700.0
2014-04-30 09:40:00,78.64,78.64,78.37,78.49,197600.0,57.2592,57.2592,57.0626,57.15,197600.0
2014-04-30 09:50:00,78.49,78.53,78.14,78.19,234400.0,57.15,57.1791,56.8952,56.9316,234400.0
2014-04-30 10:00:00,78.19,78.52,78.17,78.51,214100.0,56.9316,57.1719,56.917,57.1646,214100.0
2014-04-30 10:10:00,78.52,78.68,78.5,78.6,163700.0,57.1719,57.2884,57.1573,57.2301,163700.0
2014-04-30 10:20:00,78.61,78.79,78.55,78.77,133300.0,57.2374,57.3684,57.1937,57.3539,133300.0
2014-04-30 10:30:00,78.77,78.85,78.66,78.69,120500.0,57.3539,57.4121,57.2738,57.2956,120500.0
2014-04-30 10:40:00,78.7,78.7,78.48,78.58,274000.0,57.3029,57.3029,57.1427,57.2155,274000.0
2014-04-30 10:50:00,78.58,78.71,78.53,78.64,169100.0,57.2155,57.3102,57.1791,57.2592,169100.0
2014-04-30 11:00:00,78.65,78.74,78.6,78.62,113500.0,57.2665,57.332,57.2301,57.2447,113500.0
2014-04-30 11:10:00,78.62,78.62,78.44,78.44,200800.0,57.2447,57.2447,57.1136,57.1136,200800.0
2014-04-30 11:20:00,78.45,78.56,78.4,78.56,142300.0,57.1209,57.201,57.0845,57.201,142300.0
2014-04-30 11:30:00,78.55,78.62,78.5,78.55,230200.0,57.1937,57.2447,57.1573,57.1937,230200.0
2014-04-30 11:40:00,78.56,78.73,78.56,78.68,110500.0,57.201,57.3248,57.201,57.2884,110500.0
2014-04-30 11:50:00,78.68,78.7,78.55,78.56,152800.0,57.2884,57.3029,57.1937,57.201,152800.0
2014-04-30 12:00:00,78.57,78.64,78.55,78.6,108000.0,57.2083,57.2592,57.1937,57.2301,108000.0
2014-04-30 12:10:00,78.6,78.71,78.57,78.69,77200.0,57.2301,57.3102,57.2083,57.2956,77200.0
2014-04-30 12:20:00,78.7,78.71,78.6,78.61,83900.0,57.3029,57.3102,57.2301,57.2374,83900.0
2014-04-30 12:30:00,78.61,78.61,78.52,78.55,137600.0,57.2374,57.2374,57.1719,57.1937,137600.0
2014-04-30 12:40:00,78.55,78.59,78.53,78.59,59000.0,57.1937,57.2228,57.1791,57.2228,59000.0
2014-04-30 12:50:00,78.58,78.62,78.55,78.61,45000.0,57.2155,57.2447,57.1937,57.2374,45000.0
2014-04-30 13:00:00,78.62,78.7,78.61,78.7,41400.0,57.2447,57.3029,57.2374,57.3029,41400.0
2014-04-30 13:10:00,78.7,78.71,78.58,78.58,80300.0,57.3029,57.3102,57.2155,57.2155,80300.0
2014-04-30 13:20:00,78.59,78.7,78.59,78.67,68000.0,57.2228,57.3029,57.2228,57.2811,68000.0
2014-04-30 13:30:00,78.67,78.67,78.62,78.62,46800.0,57.2811,57.2811,57.2447,57.2447,46800.0
2014-04-30 13:40:00,78.62,78.62,78.47,78.47,92200.0,57.2447,57.2447,57.1354,57.1354,92200.0
2014-04-30 13:50:00,78.47,78.52,78.46,78.51,78400.0,57.1354,57.1719,57.1282,57.1646,78400.0
2014-04-30 14:00:00,78.51,78.74,78.37,78.56,264000.0,57.1646,57.332,57.0626,57.201,264000.0
2014-04-30 14:10:00,78.56,78.56,78.4,78.51,271300.0,57.201,57.201,57.0845,57.1646,271300.0
2014-04-30 14:20:00,78.51,78.55,78.43,78.47,250700.0,57.1646,57.1937,57.1063,57.1354,250700.0
2014-04-30 14:30:00,78.47,78.54,78.42,78.43,183900.0,57.1354,57.1864,57.099,57.1063,183900.0
2014-04-30 14:40:00,78.43,78.66,78.41,78.65,183100.0,57.1063,57.2738,57.0918,57.2665,183100.0
2014-04-30 14:50:00,78.65,78.66,78.49,78.51,170400.0,57.2665,57.2738,57.15,57.1646,170400.0
2014-04-30 15:00:00,78.52,78.56,78.25,78.45,294900.0,57.1719,57.201,56.9753,57.1209,294900.0
2014-04-30 15:10:00,78.45,78.51,78.34,78.43,166100.0,57.1209,57.1646,57.0408,57.1063,166100.0
2014-04-30 15:20:00,78.43,78.48,78.39,78.45,223600.0,57.1063,57.1427,57.0772,57.1209,223600.0
2014-04-30 15:30:00,78.45,78.57,78.45,78.53,181600.0,57.1209,57.2083,57.1209,57.1791,181600.0
2014-04-30 15:40:00,78.52,78.56,78.42,78.49,291700.0,57.1719,57.201,57.099,57.15,291700.0
2014-04-30 15:50:00,78.5,78.71,78.49,78.71,1087400.0,57.1573,57.3102,57.15,57.3102,1087400.0
2014-05-01 09:30:00,78.53,78.92,78.53,78.9,283000.0,57.1791,57.4631,57.1791,57.4485,283000.0
2014-05-01 09:40:00,78.91,78.96,78.79,78.81,143000.0,57.4558,57.4922,57.3684,57.383,143000.0
2014-05-01 09:50:00,78.83,78.9,78.81,78.88,162100.0,57.3976,57.4485,57.383,57.434,162100.0
2014-05-01 10:00:00,78.89,79.0,78.65,78.97,198800.0,57.4413,57.5214,57.2665,57.4995,198800.0
2014-05-01 10:10:00,78.96,79.0,78.72,78.82,186000.0,57.4922,57.5214,57.3175,57.3903,186000.0
2014-05-01 10:20:00,78.82,79.06,78.8,79.02,152600.0,57.3903,57.565,57.3757,57.5359,152600.0
2014-05-01 10:30:00,79.02,79.15,79.01,79.06,150000.0,57.5359,57.6306,57.5286,57.565,150000.0
2014-05-01 10:40:00,79.06,79.21,79.05,79.17,116600.0,57.565,57.6743,57.5578,57.6451,116600.0
2014-05-01 10:50:00,79.17,79.29,79.17,79.26,91400.0,57.6451,57.7325,57.6451,57.7107,91400.0
2014-05-01 11:00:00,79.25,79.28,79.18,79.25,148600.0,57.7034,57.7252,57.6524,57.7034,148600.0
2014-05-01 11:10:00,79.25,79.28,79.19,79.19,132600.0,57.7034,57.7252,57.6597,57.6597,132600.0
2014-05-01 11:20:00,79.19,79.26,79.16,79.24,89800.0,57.6597,57.7107,57.6378,57.6961,89800.0
2014-05-01 11:30:00,79.25,79.36,79.24,79.28,169900.0,57.7034,57.7835,57.6961,57.7252,169900.0
2014-05-01 11:40:00,79.28,79.39,79.22,79.39,182000.0,57.7252,57.8053,57.6815,57.8053,182000.0
2014-05-01 11:50:00,79.39,79.39,79.23,79.3,182100.0,57.8053,57.8053,57.6888,57.7398,182100.0
2014-05-01 12:00:00,79.3,79.43,79.29,79.42,204400.0,57.7398,57.8344,57.7325,57.8272,204400.0
2014-05-01 12:10:00,79.42,79.49,79.42,79.46,113600.0,57.8272,57.8781,57.8272,57.8563,113600.0
2014-05-01 12:20:00,79.45,79.48,79.4,79.43,92400.0,57.849,57.8708,57.8126,57.8344,92400.0
2014-05-01 12:30:00,79.43,79.45,79.32,79.32,83400.0,57.8344,57.849,57.7543,57.7543,83400.0
2014-05-01 12:40:00,79.31,79.39,79.28,79.28,125300.0,57.7471,57.8053,57.7252,57.7252,125300.0
2014-05-01 12:50:00,79.28,79.37,79.28,79.35,96100.0,57.7252,57.7908,57.7252,57.7762,96100.0
2014-05-01 13:00:00,79.35,79.41,79.32,79.37,128700.0,57.7762,57.8199,57.7543,57.7908,128700.0
2014-05-01 13:10:00,79.37,79.37,79.21,79.24,125400.0,57.7908,57.7908,57.6743,57.6961,125400.0
2014-05-01 13:20:00,79.23,79.24,79.11,79.12,107700.0,57.6888,57.6961,57.6014,57.6087,107700.0
2014-05-01 13:30:00,79.11,79.19,79.03,79.19,156900.0,57.6014,57.6597,57.5432,57.6597,156900.0
2014-05-01 13:40:00,79.19,79.21,79.13,79.14,122000.0,57.6597,57.6743,57.616,57.6233,122000.0
2014-05-01 13:50:00,79.13,79.19,79.0,79.02,182800.0,57.616,57.6597,57.5214,57.5359,182800.0
2014-05-01 14:00:00,79.02,79.19,79.01,79.15,140000.0,57.5359,57.6597,57.5286,57.6306,140000.0
2014-05-01 14:10:00,79.15,79.2,79.07,79.1,255100.0,57.6306,57.667,57.5723,57.5942,255100.0
2014-05-01 14:20:00,79.1,79.15,79.04,79.11,109500.0,57.5942,57.6306,57.5505,57.6014,109500.0
2014-05-01 14:30:00,79.11,79.13,79.0,79.0,100600.0,57.6014,57.616,57.5214,57.5214,100600.0
2014-05-01 14:40:00,78.99,79.0,78.86,78.98,160400.0,57.5141,57.5214,57.4194,57.5068,160400.0
2014-05-01 14:50:00,78.98,79.03,78.98,79.0,101700.0,57.5068,57.5432,57.5068,57.5214,101700.0
2014-05-01 15:00:00,78.99,79.03,78.9,78.93,105700.0,57.5141,57.5432,57.4485,57.4704,105700.0
2014-05-01 15:10:00,78.94,79.12,78.89,79.06,118700.0,57.4777,57.6087,57.4413,57.565,118700.0
2014-05-01 15:20:00,79.06,79.1,79.0,79.01,150200.0,57.565,57.5942,57.5214,57.5286,150200.0
2014-05-01 15:30:00,79.01,79.03,78.94,78.94,200500.0,57.5286,57.5432,57.4777,57.4777,200500.0
2014-05-01 15:40:00,78.95,78.99,78.89,78.89,244000.0,57.4849,57.5141,57.4413,57.4413,244000.0
2014-05-01 15:50:00,78.9,79.0,78.9,78.98,484100.0,57.4485,57.5214,57.4485,57.5068,484100.0
2014-05-02 09:30:00,79.3,79.3,78.9,78.97,397100.0,57.7398,57.7398,57.4485,57.4995,397100.0
2014-05-02 09:40:00,78.97,79.01,78.6,78.65,189400.0,57.4995,57.5286,57.2301,57.2665,189400.0
2014-05-02 09:50:00,78.65,78.74,78.5,78.73,168900.0,57.2665,57.332,57.1573,57.3248,168900.0
2014-05-02 10:00:00,78.72,79.0,78.6,78.93,123600.0,57.3175,57.5214,57.2301,57.4704,123600.0
2014-05-02 10:10:00,78.93,79.18,78.93,79.14,84500.0,57.4704,57.6524,57.4704,57.6233,84500.0
2014-05-02 10:20:00,79.13,79.2,79.01,79.04,104300.0,57.616,57.667,57.5286,57.5505,104300.0
2014-05-02 10:30:00,79.03,79.17,78.98,79.14,109700.0,57.5432,57.6451,57.5068,57.6233,109700.0
2014-05-02 10:40:00,79.14,79.18,78.63,78.65,273400.0,57.6233,57.6524,57.2519,57.2665,273400.0
2014-05-02 10:50:00,78.66,78.83,78.62,78.73,158600.0,57.2738,57.3976,57.2447,57.3248,158600.0
2014-05-02 11:00:00,78.72,78.94,78.68,78.92,119200.0,57.3175,57.4777,57.2884,57.4631,119200.0
2014-05-02 11:10:00,78.91,78.94,78.84,78.93,81700.0,57.4558,57.4777,57.4049,57.4704,81700.0
2014-05-02 11:20:00,78.93,78.96,78.83,78.87,80200.0,57.4704,57.4922,57.3976,57.4267,80200.0
2014-05-02 11:30:00,78.88,79.08,78.88,79.06,95600.0,57.434,57.5796,57.434,57.565,95600.0
2014-05-02 11:40:00,79.05,79.13,78.97,79.12,82500.0,57.5578,57.616,57.4995,57.6087,82500.0
2014-05-02 11:50:00,79.13,79.2,79.12,79.19,83900.0,57.616,57.667,57.6087,57.6597,83900.0
2014-05-02 12:00:00,79.18,79.18,79.1,79.14,74600.0,57.6524,57.6524,57.5942,57.6233,74600.0
2014-05-02 12:10:00,79.13,79.19,79.11,79.18,56000.0,57.616,57.6597,57.6014,57.6524,56000.0
2014-05-02 12:20:00,79.18,79.2,79.15,79.18,75200.0,57.6524,57.667,57.6306,57.6524,75200.0
2014-05-02 12:30:00,79.18,79.2,79.15,79.19,95700.0,57.6524,57.667,57.6306,57.6597,95700.0
2014-05-02 12:40:00,79.2,79.2,79.18,79.2,47400.0,57.667,57.667,57.6524,57.667,47400.0
2014-05-02 12:50:00,79.2,79.2,79.09,79.14,52900.0,57.667,57.667,57.5869,57.6233,52900.0
2014-05-02 13:00:00,79.14,79.18,79.07,79.07,77500.0,57.6233,57.6524,57.5723,57.5723,77500.0
2014-05-02 13:10:00,79.07,79.08,78.96,78.99,80700.0,57.5723,57.5796,57.4922,57.5141,80700.0
2014-05-02 13:20:00,79.0,79.04,78.93,78.95,94200.0,57.5214,57.5505,57.4704,57.4849,94200.0
2014-05-02 13:30:00,78.96,79.0,78.91,78.96,85800.0,57.4922,57.5214,57.4558,57.4922,85800.0
2014-05-02 13:40:00,78.96,79.03,78.94,79.02,73600.0,57.4922,57.5432,57.4777,57.5359,73600.0
2014-05-02 13:50:00,79.02,79.08,79.01,79.05,78600.0,57.5359,57.5796,57.5286,57.5578,78600.0
2014-05-02 14:00:00,79.04,79.04,78.93,78.94,85400.0,57.5505,57.5505,57.4704,57.4777,85400.0
2014-05-02 14:10:00,78.95,79.0,78.92,78.96,112700.0,57.4849,57.5214,57.4631,57.4922,112700.0
2014-05-02 14:20:00,78.97,79.0,78.88,78.88,108200.0,57.4995,57.5214,57.434,57.434,108200.0
2014-05-02 14:30:00,78.88,79.01,78.86,78.99,107000.0,57.434,57.5286,57.4194,57.5141,107000.0
2014-05-02 14:40:00,78.99,78.99,78.94,78.96,55800.0,57.5141,57.5141,57.4777,57.4922,55800.0
2014-05-02 14:50:00,78.96,79.01,78.96,78.97,48100.0,57.4922,57.5286,57.4922,57.4995,48100.0
2014-05-02 15:00:00,78.97,79.07,78.97,79.05,97200.0,57.4995,57.5723,57.4995,57.5578,97200.0
2014-05-02 15:10:00,79.05,79.09,79.03,79.09,121500.0,57.5578,57.5869,57.5432,57.5869,121500.0
2014-05-02 15:20:00,79.09,79.1,79.0,79.0,124900.0,57.5869,57.5942,57.5214,57.5214,124900.0
2014-05-02 15:30:00,79.0,79.01,78.9,78.98,286700.0,57.5214,57.5286,57.4485,57.5068,286700.0
2014-05-02 15:40:00,78.98,79.0,78.92,78.98,188200.0,57.5068,57.5214,57.4631,57.5068,188200.0
2014-05-02 15:50:00,78.99,79.03,78.96,78.99,665300.0,57.5141,57.5432,57.4922,57.5141,665300.0
2014-05-05 09:30:00,78.73,78.81,78.51,78.62,385300.0,57.3248,57.383,57.1646,57.2447,385300.0
2014-05-05 09:40:00,78.62,78.81,78.53,78.64,217700.0,57.2447,57.383,57.1791,57.2592,217700.0
2014-05-05 09:50:00,78.65,79.02,78.63,79.02,250500.0,57.2665,57.5359,57.2519,57.5359,250500.0
2014-05-05 10:00:00,79.0,79.07,78.94,79.04,323500.0,57.5214,57.5723,57.4777,57.5505,323500.0
2014-05-05 10:10:00,79.03,79.39,79.01,79.37,249100.0,57.5432,57.8053,57.5286,57.7908,249100.0
2014-05-05 10:20:00,79.36,79.45,79.32,79.34,173900.0,57.7835,57.849,57.7543,57.7689,173900.0
2014-05-05 10:30:00,79.35,79.54,79.34,79.52,197300.0,57.7762,57.9145,57.7689,57.9,197300.0
2014-05-05 10:40:00,79.53,79.73,79.51,79.54,192500.0,57.9073,58.0529,57.8927,57.9145,192500.0
2014-05-05 10:50:00,79.54,79.66,79.52,79.55,177300.0,57.9145,58.0019,57.9,57.9218,177300.0
2014-05-05 11:00:00,79.55,79.57,79.46,79.52,159200.0,57.9218,57.9364,57.8563,57.9,159200.0
2014-05-05 11:10:00,79.52,79.6,79.49,79.51,128600.0,57.9,57.9582,57.8781,57.8927,128600.0
2014-05-05 11:20:00,79.52,79.59,79.43,79.47,111600.0,57.9,57.9509,57.8344,57.8636,111600.0
2014-05-05 11:30:00,79.48,79.58,79.48,79.57,116800.0,57.8708,57.9437,57.8708,57.9364,116800.0
2014-05-05 11:40:00,79.57,79.7,79.56,79.67,159600.0,57.9364,58.031,57.9291,58.0092,159600.0
2014-05-05 11:50:00,79.68,79.74,79.67,79.7,156000.0,58.0165,58.0602,58.0092,58.031,156000.0
2014-05-05 12:00:00,79.71,79.74,79.64,79.64,109000.0,58.0383,58.0602,57.9873,57.9873,109000.0
2014-05-05 12:10:00,79.65,79.66,79.5,79.5,120400.0,57.9946,58.0019,57.8854,57.8854,120400.0
2014-05-05 12:20:00,79.5,79.53,79.43,79.53,123800.0,57.8854,57.9073,57.8344,57.9073,123800.0
2014-05-05 12:30:00,79.52,79.59,79.49,79.58,107500.0,57.9,57.9509,57.8781,57.9437,107500.0
2014-05-05 12:40:00,79.58,79.59,79.49,79.54,97100.0,57.9437,57.9509,57.8781,57.9145,97100.0
2014-05-05 12:50:00,79.54,79.57,79.47,79.47,97500.0,57.9145,57.9364,57.8636,57.8636,97500.0
2014-05-05 13:00:00,79.48,79.61,79.45,79.6,145100.0,57.8708,57.9655,57.849,57.9582,145100.0
2014-05-05 13:10:00,79.61,79.61,79.5,79.53,172600.0,57.9655,57.9655,57.8854,57.9073,172600.0
2014-05-05 13:20:00,79.52,79.67,79.48,79.63,179800.0,57.9,58.0092,57.8708,57.9801,179800.0
2014-05-05 13:30:00,79.62,79.72,79.59,79.7,162400.0,57.9728,58.0456,57.9509,58.031,162400.0
2014-05-05 13:40:00,79.69,79.74,79.67,79.73,93500.0,58.0238,58.0602,58.0092,58.0529,93500.0
2014-05-05 13:50:00,79.73,79.74,79.68,79.69,111300.0,58.0529,58.0602,58.0165,58.0238,111300.0
2014-05-05 14:00:00,79.7,79.74,79.69,79.72,81000.0,58.031,58.0602,58.0238,58.0456,81000.0
2014-05-05 14:10:00,79.72,79.73,79.68,79.72,98400.0,58.0456,58.0529,58.0165,58.0456,98400.0
2014-05-05 14:20:00,79.73,79.76,79.72,79.76,94500.0,58.0529,58.0747,58.0456,58.0747,94500.0
2014-05-05 14:30:00,79.75,79.78,79.73,79.77,138600.0,58.0674,58.0893,58.0529,58.082,138600.0
2014-05-05 14:40:00,79.77,79.9,79.76,79.89,178400.0,58.082,58.1767,58.0747,58.1694,178400.0
2014-05-05 14:50:00,79.9,79.92,79.81,79.85,150500.0,58.1767,58.1912,58.1111,58.1403,150500.0
2014-05-05 15:00:00,79.85,79.85,79.77,79.83,104600.0,58.1403,58.1403,58.082,58.1257,104600.0
2014-05-05 15:10:00,79.83,79.84,79.69,79.72,223500.0,58.1257,58.133,58.0238,58.0456,223500.0
2014-05-05 15:20:00,79.73,79.75,79.68,79.72,147200.0,58.0529,58.0674,58.0165,58.0456,147200.0
2014-05-05 15:30:00,79.72,79.75,79.67,79.67,147100.0,58.0456,58.0674,58.0092,58.0092,147100.0
2014-05-05 15:40:00,79.67,79.67,79.52,79.55,221100.0,58.0092,58.0092,57.9,57.9218,221100.0
2014-05-05 15:50:00,79.55,79.61,79.53,79.55,493200.0,57.9218,57.9655,57.9073,57.9218,493200.0
2014-05-06 09:30:00,79.23,79.47,78.75,78.99,476300.0,57.6888,57.8636,57.3393,57.5141,476300.0
2014-05-06 09:40:00,78.99,79.26,78.93,79.17,290600.0,57.5141,57.7107,57.4704,57.6451,290600.0
2014-05-06 09:50:00,79.17,79.21,79.01,79.2,259200.0,57.6451,57.6743,57.5286,57.667,259200.0
2014-05-06 10:00:00,79.2,79.25,79.08,79.19,202700.0,57.667,57.7034,57.5796,57.6597,202700.0
2014-05-06 10:10:00,79.18,79.43,79.17,79.4,192300.0,57.6524,57.8344,57.6451,57.8126,192300.0
2014-05-06 10:20:00,79.39,79.59,79.38,79.56,138300.0,57.8053,57.9509,57.798,57.9291,138300.0
2014-05-06 10:30:00,79.57,79.63,79.33,79.41,206500.0,57.9364,57.9801,57.7616,57.8199,206500.0
2014-05-06 10:40:00,79.41,79.5,79.34,79.5,178000.0,57.8199,57.8854,57.7689,57.8854,178000.0
2014-05-06 10:50:00,79.5,79.52,79.21,79.23,107500.0,57.8854,57.9,57.6743,57.6888,107500.0
2014-05-06 11:00:00,79.23,79.23,79.1,79.15,131300.0,57.6888,57.6888,57.5942,57.6306,131300.0
2014-05-06 11:10:00,79.15,79.3,79.13,79.28,161000.0,57.6306,57.7398,57.616,57.7252,161000.0
2014-05-06 11:20:00,79.27,79.28,79.19,79.23,134600.0,57.7179,57.7252,57.6597,57.6888,134600.0
2014-05-06 11:30:00,79.24,79.29,79.22,79.29,109600.0,57.6961,57.7325,57.6815,57.7325,109600.0
2014-05-06 11:40:00,79.29,79.33,79.2,79.33,159500.0,57.7325,57.7616,57.667,57.7616,159500.0
2014-05-06 11:50:00,79.33,79.47,79.3,79.46,63900.0,57.7616,57.8636,57.7398,57.8563,63900.0
2014-05-06 12:00:00,79.47,79.52,79.45,79.48,132800.0,57.8636,57.9,57.849,57.8708,132800.0
2014-05-06 12:10:00,79.49,79.5,79.31,79.34,84100.0,57.8781,57.8854,57.7471,57.7689,84100.0
2014-05-06 12:20:00,79.33,79.36,79.23,79.23,91300.0,57.7616,57.7835,57.6888,57.6888,91300.0
2014-05-06 12:30:00,79.23,79.4,79.23,79.37,79800.0,57.6888,57.8126,57.6888,57.7908,79800.0
2014-05-06 12:40:00,79.36,79.4,79.35,79.37,128100.0,57.7835,57.8126,57.7762,57.7908,128100.0
2014-05-06 12:50:00,79.37,79.37,79.29,79.33,70000.0,57.7908,57.7908,57.7325,57.7616,70000.0
2014-05-06 13:00:00,79.32,79.35,79.23,79.25,76000.0,57.7543,57.7762,57.6888,57.7034,76000.0
2014-05-06 13:10:00,79.24,79.26,79.17,79.22,75300.0,57.6961,57.7107,57.6451,57.6815,75300.0
2014-05-06 13:20:00,79.22,79.28,79.14,79.15,85500.0,57.6815,57.7252,57.6233,57.6306,85500.0
2014-05-06 13:30:00,79.15,79.2,79.14,79.15,113600.0,57.6306,57.667,57.6233,57.6306,113600.0
2014-05-06 13:40:00,79.14,79.18,79.0,79.02,121800.0,57.6233,57.6524,57.5214,57.5359,121800.0
2014-05-06 13:50:00,79.03,79.16,79.03,79.08,99600.0,57.5432,57.6378,57.5432,57.5796,99600.0
2014-05-06 14:00:00,79.08,79.09,78.98,79.09,136600.0,57.5796,57.5869,57.5068,57.5869,136600.0
2014-05-06 14:10:00,79.09,79.23,79.06,79.22,118000.0,57.5869,57.6888,57.565,57.6815,118000.0
2014-05-06 14:20:00,79.21,79.21,79.05,79.09,89200.0,57.6743,57.6743,57.5578,57.5869,89200.0
2014-05-06 14:30:00,79.09,79.16,79.04,79.13,93300.0,57.5869,57.6378,57.5505,57.616,93300.0
2014-05-06 14:40:00,79.14,79.27,79.14,79.18,162100.0,57.6233,57.7179,57.6233,57.6524,162100.0
2014-05-06 14:50:00,79.17,79.23,79.15,79.17,113800.0,57.6451,57.6888,57.6306,57.6451,113800.0
2014-05-06 15:00:00,79.16,79.23,79.06,79.22,198100.0,57.6378,57.6888,57.565,57.6815,198100.0
2014-05-06 15:10:00,79.22,79.29,79.2,79.21,185800.0,57.6815,57.7325,57.667,57.6743,185800.0
2014-05-06 15:20:00,79.21,79.27,79.13,79.13,178900.0,57.6743,57.7179,57.616,57.616,178900.0
2014-05-06 15:30:00,79.13,79.29,79.09,79.28,365000.0,57.616,57.7325,57.5869,57.7252,365000.0
2014-05-06 15:40:00,79.28,79.28,79.2,79.27,282700.0,57.7252,57.7252,57.667,57.7179,282700.0
2014-05-06 15:50:00,79.26,79.36,79.13,79.31,917800.0,57.7107,57.7835,57.616,57.7471,917800.0
2014-05-07 09:30:00,79.72,79.93,79.66,79.81,414900.0,58.0456,58.1985,58.0019,58.1111,414900.0
2014-05-07 09:40:00,79.8,79.81,79.63,79.63,282500.0,58.1038,58.1111,57.9801,57.9801,282500.0
2014-05-07 09:50:00,79.64,79.65,79.18,79.2,251600.0,57.9873,57.9946,57.6524,57.667,251600.0
2014-05-07 10:00:00,79.19,79.27,78.84,78.85,447900.0,57.6597,57.7179,57.4049,57.4121,447900.0
2014-05-07 10:10:00,78.85,78.89,78.43,78.59,570200.0,57.4121,57.4413,57.1063,57.2228,570200.0
2014-05-07 10:20:00,78.6,78.65,78.46,78.57,301400.0,57.2301,57.2665,57.1282,57.2083,301400.0
2014-05-07 10:30:00,78.57,78.76,78.46,78.76,273900.0,57.2083,57.3466,57.1282,57.3466,273900.0
2014-05-07 10:40:00,78.76,78.8,78.62,78.77,216400.0,57.3466,57.3757,57.2447,57.3539,216400.0
2014-05-07 10:50:00,78.78,78.81,78.61,78.62,209500.0,57.3612,57.383,57.2374,57.2447,209500.0
2014-05-07 11:00:00,78.62,78.77,78.53,78.73,152000.0,57.2447,57.3539,57.1791,57.3248,152000.0
2014-05-07 11:10:00,78.73,78.82,78.71,78.72,273800.0,57.3248,57.3903,57.3102,57.3175,273800.0
2014-05-07 11:20:00,78.72,78.81,78.64,78.77,173100.0,57.3175,57.383,57.2592,57.3539,173100.0
2014-05-07 11:30:00,78.78,78.99,78.78,78.98,157900.0,57.3612,57.5141,57.3612,57.5068,157900.0
2014-05-07 11:40:00,78.98,79.11,78.93,79.07,155500.0,57.5068,57.6014,57.4704,57.5723,155500.0
2014-05-07 11:50:00,79.08,79.19,79.07,79.1,86100.0,57.5796,57.6597,57.5723,57.5942,86100.0
2014-05-07 12:00:00,79.1,79.2,79.08,79.18,106300.0,57.5942,57.667,57.5796,57.6524,106300.0
2014-05-07 12:10:00,79.18,79.21,79.15,79.19,95100.0,57.6524,57.6743,57.6306,57.6597,95100.0
2014-05-07 12:20:00,79.19,79.24,79.15,79.15,73800.0,57.6597,57.6961,57.6306,57.6306,73800.0
2014-05-07 12:30:00,79.16,79.21,79.08,79.1,52100.0,57.6378,57.6743,57.5796,57.5942,52100.0
2014-05-07 12:40:00,79.1,79.12,79.01,79.05,82100.0,57.5942,57.6087,57.5286,57.5578,82100.0
2014-05-07 12:50:00,79.05,79.09,78.89,78.9,79600.0,57.5578,57.5869,57.4413,57.4485,79600.0
2014-05-07 13:00:00,78.89,79.0,78.86,78.89,91400.0,57.4413,57.5214,57.4194,57.4413,91400.0
2014-05-07 13:10:00,78.89,79.09,78.85,79.08,89100.0,57.4413,57.5869,57.4121,57.5796,89100.0
2014-05-07 13:20:00,79.07,79.1,79.01,79.03,59100.0,57.5723,57.5942,57.5286,57.5432,59100.0
2014-05-07 13:30:00,79.04,79.18,79.02,79.08,104300.0,57.5505,57.6524,57.5359,57.5796,104300.0
2014-05-07 13:40:00,79.09,79.12,79.03,79.03,74500.0,57.5869,57.6087,57.5432,57.5432,74500.0
2014-05-07 13:50:00,79.03,79.07,78.9,78.91,134400.0,57.5432,57.5723,57.4485,57.4558,134400.0
2014-05-07 14:00:00,78.9,79.06,78.86,79.04,108900.0,57.4485,57.565,57.4194,57.5505,108900.0
2014-05-07 14:10:00,79.04,79.17,79.02,79.13,148900.0,57.5505,57.6451,57.5359,57.616,148900.0
2014-05-07 14:20:00,79.14,79.24,79.11,79.23,82200.0,57.6233,57.6961,57.6014,57.6888,82200.0
2014-05-07 14:30:00,79.23,79.3,79.14,79.15,105200.0,57.6888,57.7398,57.6233,57.6306,105200.0
2014-05-07 14:40:00,79.15,79.24,79.14,79.16,83500.0,57.6306,57.6961,57.6233,57.6378,83500.0
2014-05-07 14:50:00,79.17,79.26,79.14,79.25,168100.0,57.6451,57.7107,57.6233,57.7034,168100.0
2014-05-07 15:00:00,79.25,79.25,79.11,79.17,138000.0,57.7034,57.7034,57.6014,57.6451,138000.0
2014-05-07 15:10:00,79.17,79.17,79.09,79.1,146100.0,57.6451,57.6451,57.5869,57.5942,146100.0
2014-05-07 15:20:00,79.1,79.19,79.03,79.19,161200.0,57.5942,57.6597,57.5432,57.6597,161200.0
2014-05-07 15:30:00,79.18,79.33,79.18,79.32,218400.0,57.6524,57.7616,57.6524,57.7543,218400.0
2014-05-07 15:40:00,79.32,79.38,79.29,79.34,278600.0,57.7543,57.798,57.7325,57.7689,278600.0
2014-05-07 15:50:00,79.34,79.41,79.3,79.31,502300.0,57.7689,57.8199,57.7398,57.7471,502300.0
2014-05-08 09:30:00,79.34,79.46,78.96,79.44,234900.0,57.7689,57.8563,57.4922,57.8417,234900.0
2014-05-08 09:40:00,79.43,79.74,79.43,79.67,224900.0,57.8344,58.0602,57.8344,58.0092,224900.0
2014-05-08 09:50:00,79.69,79.74,79.51,79.56,214100.0,58.0238,58.0602,57.8927,57.9291,214100.0
2014-05-08 10:00:00,79.57,79.73,79.57,79.71,248700.0,57.9364,58.0529,57.9364,58.0383,248700.0
2014-05-08 10:10:00,79.71,79.79,79.65,79.66,232200.0,58.0383,58.0966,57.9946,58.0019,232200.0
2014-05-08 10:20:00,79.66,79.79,79.59,79.74,186100.0,58.0019,58.0966,57.9509,58.0602,186100.0
2014-05-08 10:30:00,79.75,79.87,79.74,79.84,97200.0,58.0674,58.1548,58.0602,58.133,97200.0
2014-05-08 10:40:00,79.84,79.92,79.73,79.83,141200.0,58.133,58.1912,58.0529,58.1257,141200.0
2014-05-08 10:50:00,79.84,79.92,79.77,79.77,124800.0,58.133,58.1912,58.082,58.082,124800.0
2014-05-08 11:00:00,79.78,79.91,79.75,79.89,149200.0,58.0893,58.1839,58.0674,58.1694,149200.0
2014-05-08 11:10:00,79.89,79.93,79.79,79.88,103100.0,58.1694,58.1985,58.0966,58.1621,103100.0
2014-05-08 11:20:00,79.88,79.92,79.84,79.9,113300.0,58.1621,58.1912,58.133,58.1767,113300.0
2014-05-08 11:30:00,79.91,80.03,79.89,80.0,313400.0,58.1839,58.2713,58.1694,58.2495,313400.0
2014-05-08 11:40:00,80.01,80.07,79.99,80.06,156300.0,58.2568,58.3004,58.2422,58.2932,156300.0
2014-05-08 11:50:00,80.07,80.09,79.98,80.0,126400.0,58.3004,58.315,58.2349,58.2495,126400.0
2014-05-08 12:00:00,80.0,80.05,80.0,80.05,53900.0,58.2495,58.2859,58.2495,58.2859,53900.0
2014-05-08 12:10:00,80.05,80.06,80.0,80.0,75900.0,58.2859,58.2932,58.2495,58.2495,75900.0
2014-05-08 12:20:00,80.0,80.07,79.99,80.01,83400.0,58.2495,58.3004,58.2422,58.2568,83400.0
2014-05-08 12:30:00,80.01,80.05,79.97,79.98,66000.0,58.2568,58.2859,58.2276,58.2349,66000.0
2014-05-08 12:40:00,79.98,80.0,79.82,79.82,112400.0,58.2349,58.2495,58.1184,58.1184,112400.0
2014-05-08 12:50:00,79.81,79.86,79.73,79.77,166600.0,58.1111,58.1475,58.0529,58.082,166600.0
2014-05-08 13:00:00,79.77,79.94,79.76,79.92,77600.0,58.082,58.2058,58.0747,58.1912,77600.0
2014-05-08 13:10:00,79.92,79.92,79.73,79.79,117900.0,58.1912,58.1912,58.0529,58.0966,117900.0
2014-05-08 13:20:00,79.79,79.8,79.64,79.77,92000.0,58.0966,58.1038,57.9873,58.082,92000.0
2014-05-08 13:30:00,79.78,79.84,79.74,79.81,72300.0,58.0893,58.133,58.0602,58.1111,72300.0
2014-05-08 13:40:00,79.81,79.81,79.65,79.65,84400.0,58.1111,58.1111,57.9946,57.9946,84400.0
2014-05-08 13:50:00,79.66,79.73,79.58,79.73,127800.0,58.0019,58.0529,57.9437,58.0529,127800.0
2014-05-08 14:00:00,79.72,79.72,79.56,79.63,121400.0,58.0456,58.0456,57.9291,57.9801,121400.0
2014-05-08 14:10:00,79.62,79.62,79.49,79.6,173600.0,57.9728,57.9728,57.8781,57.9582,173600.0
2014-05-08 14:20:00,79.6,79.77,79.6,79.75,123000.0,57.9582,58.082,57.9582,58.0674,123000.0
2014-05-08 14:30:00,79.74,79.75,79.65,79.65,120700.0,58.0602,58.0674,57.9946,57.9946,120700.0
2014-05-08 14:40:00,79.65,79.69,79.3,79.35,188400.0,57.9946,58.0238,57.7398,57.7762,188400.0
2014-05-08 14:50:00,79.34,79.42,79.26,79.31,238200.0,57.7689,57.8272,57.7107,57.7471,238200.0
2014-05-08 15:00:00,79.31,79.33,79.14,79.18,336100.0,57.7471,57.7616,57.6233,57.6524,336100.0
2014-05-08 15:10:00,79.18,79.41,79.15,79.4,219900.0,57.6524,57.8199,57.6306,57.8126,219900.0
2014-05-08 15:20:00,79.4,79.56,79.4,79.52,176000.0,57.8126,57.9291,57.8126,57.9,176000.0
2014-05-08 15:30:00,79.53,79.56,79.44,79.46,186900.0,57.9073,57.9291,57.8417,57.8563,186900.0
2014-05-08 15:40:00,79.45,79.52,79.38,79.45,164300.0,57.849,57.9,57.798,57.849,164300.0
2014-05-08 15:50:00,79.45,79.53,79.42,79.5,429900.0,57.849,57.9073,57.8272,57.8854,429900.0
2014-05-09 09:30:00,79.94,79.94,78.81,78.88,486000.0,58.2058,58.2058,57.383,57.434,486000.0
2014-05-09 09:40:00,78.87,78.92,78.58,78.81,360000.0,57.4267,57.4631,57.2155,57.383,360000.0
2014-05-09 09:50:00,78.81,79.0,78.67,78.89,270300.0,57.383,57.5214,57.2811,57.4413,270300.0
2014-05-09 10:00:00,78.91,79.0,78.72,78.87,230600.0,57.4558,57.5214,57.3175,57.4267,230600.0
2014-05-09 10:10:00,78.88,79.19,78.85,79.1,215200.0,57.434,57.6597,57.4121,57.5942,215200.0
2014-05-09 10:20:00,79.1,79.17,79.05,79.07,177900.0,57.5942,57.6451,57.5578,57.5723,177900.0
2014-05-09 10:30:00,79.07,79.11,78.96,79.03,155300.0,57.5723,57.6014,57.4922,57.5432,155300.0
2014-05-09 10:40:00,79.03,79.1,78.88,78.98,116200.0,57.5432,57.5942,57.434,57.5068,116200.0
2014-05-09 10:50:00,78.99,79.05,78.85,78.91,92300.0,57.5141,57.5578,57.4121,57.4558,92300.0
2014-05-09 11:00:00,78.9,78.98,78.86,78.86,96300.0,57.4485,57.5068,57.4194,57.4194,96300.0
2014-05-09 11:10:00,78.85,79.05,78.85,79.05,114300.0,57.4121,57.5578,57.4121,57.5578,114300.0
2014-05-09 11:20:00,79.05,79.23,79.04,79.19,140800.0,57.5578,57.6888,57.5505,57.6597,140800.0
2014-05-09 11:30:00,79.2,79.35,79.16,79.32,97700.0,57.667,57.7762,57.6378,57.7543,97700.0
2014-05-09 11:40:00,79.31,79.37,79.23,79.31,77200.0,57.7471,57.7908,57.6888,57.7471,77200.0
2014-05-09 11:50:00,79.32,79.36,79.26,79.27,96300.0,57.7543,57.7835,57.7107,57.7179,96300.0
2014-05-09 12:00:00,79.27,79.33,79.14,79.17,65800.0,57.7179,57.7616,57.6233,57.6451,65800.0
2014-05-09 12:10:00,79.16,79.29,79.16,79.28,80900.0,57.6378,57.7325,57.6378,57.7252,80900.0
2014-05-09 12:20:00,79.28,79.3,79.17,79.18,59300.0,57.7252,57.7398,57.6451,57.6524,59300.0
2014-05-09 12:30:00,79.19,79.45,79.17,79.43,83900.0,57.6597,57.849,57.6451,57.8344,83900.0
2014-05-09 12:40:00,79.43,79.49,79.36,79.43,115900.0,57.8344,57.8781,57.7835,57.8344,115900.0
2014-05-09 12:50:00,79.44,79.48,79.39,79.43,82600.0,57.8417,57.8708,57.8053,57.8344,82600.0
2014-05-09 13:00:00,79.43,79.5,79.38,79.39,102400.0,57.8344,57.8854,57.798,57.8053,102400.0
2014-05-09 13:10:00,79.38,79.46,79.35,79.42,46000.0,57.798,57.8563,57.7762,57.8272,46000.0
2014-05-09 13:20:00,79.41,79.47,79.37,79.46,85500.0,57.8199,57.8636,57.7908,57.8563,85500.0
2014-05-09 13:30:00,79.46,79.53,79.38,79.44,102000.0,57.8563,57.9073,57.798,57.8417,102000.0
2014-05-09 13:40:00,79.46,79.46,79.36,79.38,72500.0,57.8563,57.8563,57.7835,57.798,72500.0
2014-05-09 13:50:00,79.38,79.4,79.34,79.35,68200.0,57.798,57.8126,57.7689,57.7762,68200.0
2014-05-09 14:00:00,79.35,79.4,79.33,79.34,72600.0,57.7762,57.8126,57.7616,57.7689,72600.0
2014-05-09 14:10:00,79.34,79.39,79.15,79.2,94700.0,57.7689,57.8053,57.6306,57.667,94700.0
2014-05-09 14:20:00,79.2,79.28,79.15,79.2,82200.0,57.667,57.7252,57.6306,57.667,82200.0
2014-05-09 14:30:00,79.2,79.3,79.2,79.29,44000.0,57.667,57.7398,57.667,57.7325,44000.0
2014-05-09 14:40:00,79.3,79.3,79.2,79.25,52900.0,57.7398,57.7398,57.667,57.7034,52900.0
2014-05-09 14:50:00,79.25,79.37,79.23,79.34,70900.0,57.7034,57.7908,57.6888,57.7689,70900.0
2014-05-09 15:00:00,79.34,79.4,79.33,79.37,96400.0,57.7689,57.8126,57.7616,57.7908,96400.0
2014-05-09 15:10:00,79.36,79.4,79.3,79.31,68300.0,57.7835,57.8126,57.7398,57.7471,68300.0
2014-05-09 15:20:00,79.31,79.36,79.29,79.35,84800.0,57.7471,57.7835,57.7325,57.7762,84800.0
2014-05-09 15:30:00,79.35,79.46,79.3,79.45,80300.0,57.7762,57.8563,57.7398,57.849,80300.0
2014-05-09 15:40:00,79.44,79.48,79.38,79.42,102500.0,57.8417,57.8708,57.798,57.8272,102500.0
2014-05-09 15:50:00,79.42,79.5,79.42,79.49,362500.0,57.8272,57.8854,57.8272,57.8781,362500.0
2014-05-12 09:30:00,79.76,79.9,79.62,79.7,250200.0,58.0747,58.1767,57.9728,58.031,250200.0
2014-05-12 09:40:00,79.73,80.02,79.67,79.98,341200.0,58.0529,58.264,58.0092,58.2349,341200.0
2014-05-12 09:50:00,79.98,80.01,79.81,80.01,148000.0,58.2349,58.2568,58.1111,58.2568,148000.0
2014-05-12 10:00:00,80.02,80.07,79.84,79.84,272000.0,58.264,58.3004,58.133,58.133,272000.0
2014-05-12 10:10:00,79.84,79.91,79.78,79.82,259100.0,58.133,58.1839,58.0893,58.1184,259100.0
2014-05-12 10:20:00,79.82,79.84,79.7,79.71,285100.0,58.1184,58.133,58.031,58.0383,285100.0
2014-05-12 10:30:00,79.71,79.83,79.7,79.81,129800.0,58.0383,58.1257,58.031,58.1111,129800.0
2014-05-12 10:40:00,79.81,79.97,79.79,79.96,198100.0,58.1111,58.2276,58.0966,58.2203,198100.0
2014-05-12 10:50:00,79.96,79.98,79.87,79.95,116100.0,58.2203,58.2349,58.1548,58.2131,116100.0
2014-05-12 11:00:00,79.94,79.98,79.91,79.98,103400.0,58.2058,58.2349,58.1839,58.2349,103400.0
2014-05-12 11:10:00,79.98,79.99,79.9,79.91,92000.0,58.2349,58.2422,58.1767,58.1839,92000.0
2014-05-12 11:20:00,79.9,79.94,79.88,79.94,90700.0,58.1767,58.2058,58.1621,58.2058,90700.0
2014-05-12 11:30:00,79.94,80.0,79.93,79.95,100900.0,58.2058,58.2495,58.1985,58.2131,100900.0
2014-05-12 11:40:00,79.96,79.97,79.92,79.94,81300.0,58.2203,58.2276,58.1912,58.2058,81300.0
2014-05-12 11:50:00,79.93,79.97,79.91,79.93,71200.0,58.1985,58.2276,58.1839,58.1985,71200.0
2014-05-12 12:00:00,79.92,79.93,79.89,79.92,92200.0,58.1912,58.1985,58.1694,58.1912,92200.0
2014-05-12 12:10:00,79.92,79.96,79.88,79.92,89200.0,58.1912,58.2203,58.1621,58.1912,89200.0
2014-05-12 12:20:00,79.93,80.0,79.91,79.99,118500.0,58.1985,58.2495,58.1839,58.2422,118500.0
2014-05-12 12:30:00,79.98,79.99,79.95,79.97,66600.0,58.2349,58.2422,58.2131,58.2276,66600.0
2014-05-12 12:40:00,79.97,79.97,79.87,79.88,68900.0,58.2276,58.2276,58.1548,58.1621,68900.0
2014-05-12 12:50:00,79.87,79.89,79.83,79.87,131300.0,58.1548,58.1694,58.1257,58.1548,131300.0
2014-05-12 13:00:00,79.87,79.93,79.87,79.92,49200.0,58.1548,58.1985,58.1548,58.1912,49200.0
2014-05-12 13:10:00,79.91,79.92,79.86,79.89,73800.0,58.1839,58.1912,58.1475,58.1694,73800.0
2014-05-12 13:20:00,79.9,79.94,79.89,79.89,66900.0,58.1767,58.2058,58.1694,58.1694,66900.0
2014-05-12 13:30:00,79.89,79.98,79.88,79.98,78800.0,58.1694,58.2349,58.1621,58.2349,78800.0
2014-05-12 13:40:00,79.98,79.98,79.9,79.93,84400.0,58.2349,58.2349,58.1767,58.1985,84400.0
2014-05-12 13:50:00,79.93,79.98,79.91,79.98,84700.0,58.1985,58.2349,58.1839,58.2349,84700.0
2014-05-12 14:00:00,79.98,80.0,79.92,79.99,93100.0,58.2349,58.2495,58.1912,58.2422,93100.0
2014-05-12 14:10:00,80.0,80.01,79.94,79.95,84300.0,58.2495,58.2568,58.2058,58.2131,84300.0
2014-05-12 14:20:00,79.95,79.97,79.92,79.95,89600.0,58.2131,58.2276,58.1912,58.2131,89600.0
2014-05-12 14:30:00,79.95,80.0,79.95,80.0,73000.0,58.2131,58.2495,58.2131,58.2495,73000.0
2014-05-12 14:40:00,80.0,80.0,79.96,79.98,69900.0,58.2495,58.2495,58.2203,58.2349,69900.0
2014-05-12 14:50:00,79.97,80.05,79.97,80.03,136100.0,58.2276,58.2859,58.2276,58.2713,136100.0
2014-05-12 15:00:00,80.04,80.09,80.0,80.05,186400.0,58.2786,58.315,58.2495,58.2859,186400.0
2014-05-12 15:10:00,80.05,80.12,80.04,80.08,159500.0,58.2859,58.3368,58.2786,58.3077,159500.0
2014-05-12 15:20:00,80.08,80.09,80.02,80.04,262500.0,58.3077,58.315,58.264,58.2786,262500.0
2014-05-12 15:30:00,80.03,80.11,80.03,80.07,159300.0,58.2713,58.3296,58.2713,58.3004,159300.0
2014-05-12 15:40:00,80.06,80.07,79.98,79.99,153700.0,58.2932,58.3004,58.2349,58.2422,153700.0
2014-05-12 15:50:00,80.0,80.03,79.94,79.97,499800.0,58.2495,58.2713,58.2058,58.2276,499800.0
2014-05-13 09:30:00,79.92,80.03,79.78,79.97,275100.0,58.1912,58.2713,58.0893,58.2276,275100.0
2014-05-13 09:40:00,79.97,80.2,79.97,80.18,320400.0,58.2276,58.3951,58.2276,58.3805,320400.0
2014-05-13 09:50:00,80.19,80.19,79.85,79.85,100100.0,58.3878,58.3878,58.1403,58.1403,100100.0
2014-05-13 10:00:00,79.87,80.07,79.85,80.05,94200.0,58.1548,58.3004,58.1403,58.2859,94200.0
2014-05-13 10:10:00,80.06,80.14,80.02,80.07,99400.0,58.2932,58.3514,58.264,58.3004,99400.0
2014-05-13 10:20:00,80.07,80.11,80.06,80.07,95900.0,58.3004,58.3296,58.2932,58.3004,95900.0
2014-05-13 10:30:00,80.08,80.11,80.06,80.1,82900.0,58.3077,58.3296,58.2932,58.3223,82900.0
2014-05-13 10:40:00,80.09,80.11,80.06,80.06,110600.0,58.315,58.3296,58.2932,58.2932,110600.0
2014-05-13 10:50:00,80.07,80.09,80.03,80.07,126100.0,58.3004,58.315,58.2713,58.3004,126100.0
2014-05-13 11:00:00,80.06,80.11,80.06,80.1,86400.0,58.2932,58.3296,58.2932,58.3223,86400.0
2014-05-13 11:10:00,80.11,80.11,79.93,79.95,134500.0,58.3296,58.3296,58.1985,58.2131,134500.0
2014-05-13 11:20:00,79.95,79.96,79.89,79.95,77300.0,58.2131,58.2203,58.1694,58.2131,77300.0
2014-05-13 11:30:00,79.94,80.0,79.92,79.93,96800.0,58.2058,58.2495,58.1912,58.1985,96800.0
2014-05-13 11:40:00,79.93,79.94,79.86,79.86,145300.0,58.1985,58.2058,58.1475,58.1475,145300.0
2014-05-13 11:50:00,79.85,79.98,79.82,79.96,73400.0,58.1403,58.2349,58.1184,58.2203,73400.0
2014-05-13 12:00:00,79.95,80.0,79.94,79.97,55000.0,58.2131,58.2495,58.2058,58.2276,55000.0
2014-05-13 12:10:00,79.96,80.04,79.96,80.03,119800.0,58.2203,58.2786,58.2203,58.2713,119800.0
2014-05-13 12:20:00,80.04,80.04,79.99,80.0,78000.0,58.2786,58.2786,58.2422,58.2495,78000.0
2014-05-13 12:30:00,80.01,80.01,79.95,80.0,46200.0,58.2568,58.2568,58.2131,58.2495,46200.0
2014-05-13 12:40:00,79.99,80.05,79.97,80.04,47600.0,58.2422,58.2859,58.2276,58.2786,47600.0
2014-05-13 12:50:00,80.04,80.05,80.0,80.01,35000.0,58.2786,58.2859,58.2495,58.2568,35000.0
2014-05-13 13:00:00,80.02,80.05,80.0,80.04,50700.0,58.264,58.2859,58.2495,58.2786,50700.0
2014-05-13 13:10:00,80.03,80.04,79.99,80.04,67500.0,58.2713,58.2786,58.2422,58.2786,67500.0
2014-05-13 13:20:00,80.04,80.11,80.03,80.09,59200.0,58.2786,58.3296,58.2713,58.315,59200.0
2014-05-13 13:30:00,80.09,80.11,80.04,80.06,69700.0,58.315,58.3296,58.2786,58.2932,69700.0
2014-05-13 13:40:00,80.06,80.09,80.01,80.09,69000.0,58.2932,58.315,58.2568,58.315,69000.0
2014-05-13 13:50:00,80.08,80.14,80.08,80.14,57500.0,58.3077,58.3514,58.3077,58.3514,57500.0
2014-05-13 14:00:00,80.14,80.15,80.09,80.14,62300.0,58.3514,58.3587,58.315,58.3514,62300.0
2014-05-13 14:10:00,80.14,80.2,80.12,80.2,127700.0,58.3514,58.3951,58.3368,58.3951,127700.0
2014-05-13 14:20:00,80.2,80.25,80.19,80.23,87400.0,58.3951,58.4315,58.3878,58.4169,87400.0
2014-05-13 14:30:00,80.23,80.32,80.2,80.31,202600.0,58.4169,58.4825,58.3951,58.4752,202600.0
2014-05-13 14:40:00,80.3,80.34,80.29,80.31,112400.0,58.4679,58.497,58.4606,58.4752,112400.0
2014-05-13 14:50:00,80.31,80.32,80.28,80.3,48000.0,58.4752,58.4825,58.4533,58.4679,48000.0
2014-05-13 15:00:00,80.31,80.32,80.27,80.28,115100.0,58.4752,58.4825,58.4461,58.4533,115100.0
2014-05-13 15:10:00,80.28,80.29,80.22,80.26,133800.0,58.4533,58.4606,58.4097,58.4388,133800.0
2014-05-13 15:20:00,80.26,80.27,80.19,80.26,103400.0,58.4388,58.4461,58.3878,58.4388,103400.0
2014-05-13 15:30:00,80.26,80.33,80.24,80.32,162000.0,58.4388,58.4897,58.4242,58.4825,162000.0
2014-05-13 15:40:00,80.32,80.34,80.2,80.28,250900.0,58.4825,58.497,58.3951,58.4533,250900.0
2014-05-13 15:50:00,80.29,80.39,80.27,80.37,584800.0,58.4606,58.5334,58.4461,58.5189,584800.0
2014-05-14 09:30:00,79.83,80.33,79.83,80.27,249500.0,58.1257,58.4897,58.1257,58.4461,249500.0
2014-05-14 09:40:00,80.27,80.47,80.22,80.25,273400.0,58.4461,58.5917,58.4097,58.4315,273400.0
2014-05-14 09:50:00,80.24,80.56,80.23,80.55,433200.0,58.4242,58.6572,58.4169,58.6499,433200.0
2014-05-14 10:00:00,80.56,80.6,80.5,80.55,742600.0,58.6572,58.6863,58.6135,58.6499,742600.0
2014-05-14 10:10:00,80.53,80.59,80.44,80.52,226100.0,58.6354,58.6791,58.5698,58.6281,226100.0
2014-05-14 10:20:00,80.52,80.76,80.49,80.76,319600.0,58.6281,58.8028,58.6062,58.8028,319600.0
2014-05-14 10:30:00,80.76,80.99,80.76,80.85,333300.0,58.8028,58.9703,58.8028,58.8684,333300.0
2014-05-14 10:40:00,80.85,80.94,80.74,80.84,263600.0,58.8684,58.9339,58.7883,58.8611,263600.0
2014-05-14 10:50:00,80.84,80.91,80.63,80.73,164900.0,58.8611,58.9121,58.7082,58.781,164900.0
2014-05-14 11:00:00,80.73,80.84,80.7,80.81,180300.0,58.781,58.8611,58.7592,58.8392,180300.0
2014-05-14 11:10:00,80.81,80.89,80.79,80.87,152500.0,58.8392,58.8975,58.8247,58.8829,152500.0
2014-05-14 11:20:00,80.88,80.88,80.76,80.8,131500.0,58.8902,58.8902,58.8028,58.832,131500.0
2014-05-14 11:30:00,80.79,80.88,80.76,80.85,88200.0,58.8247,58.8902,58.8028,58.8684,88200.0
2014-05-14 11:40:00,80.85,80.89,80.82,80.84,53000.0,58.8684,58.8975,58.8465,58.8611,53000.0
2014-05-14 11:50:00,80.85,80.86,80.77,80.77,80100.0,58.8684,58.8757,58.8101,58.8101,80100.0
2014-05-14 12:00:00,80.77,80.79,80.71,80.74,122100.0,58.8101,58.8247,58.7664,58.7883,122100.0
2014-05-14 12:10:00,80.75,80.85,80.69,80.85,67300.0,58.7956,58.8684,58.7519,58.8684,67300.0
2014-05-14 12:20:00,80.85,80.9,80.83,80.88,134000.0,58.8684,58.9048,58.8538,58.8902,134000.0
2014-05-14 12:30:00,80.87,80.91,80.84,80.9,96300.0,58.8829,58.9121,58.8611,58.9048,96300.0
2014-05-14 12:40:00,80.9,80.97,80.9,80.96,87600.0,58.9048,58.9557,58.9048,58.9485,87600.0
2014-05-14 12:50:00,80.96,80.96,80.88,80.9,135900.0,58.9485,58.9485,58.8902,58.9048,135900.0
2014-05-14 13:00:00,80.89,80.91,80.85,80.91,86600.0,58.8975,58.9121,58.8684,58.9121,86600.0
2014-05-14 13:10:00,80.91,80.92,80.85,80.88,104100.0,58.9121,58.9193,58.8684,58.8902,104100.0
2014-05-14 13:20:00,80.89,80.89,80.86,80.88,100900.0,58.8975,58.8975,58.8757,58.8902,100900.0
2014-05-14 13:30:00,80.88,80.89,80.84,80.87,97700.0,58.8902,58.8975,58.8611,58.8829,97700.0
2014-05-14 13:40:00,80.87,80.89,80.87,80.88,90300.0,58.8829,58.8975,58.8829,58.8902,90300.0
2014-05-14 13:50:00,80.89,80.89,80.84,80.86,128100.0,58.8975,58.8975,58.8611,58.8757,128100.0
2014-05-14 14:00:00,80.86,80.88,80.83,80.83,114200.0,58.8757,58.8902,58.8538,58.8538,114200.0
2014-05-14 14:10:00,80.84,80.87,80.81,80.86,94800.0,58.8611,58.8829,58.8392,58.8757,94800.0
2014-05-14 14:20:00,80.86,80.94,80.86,80.94,86900.0,58.8757,58.9339,58.8757,58.9339,86900.0
2014-05-14 14:30:00,80.94,80.99,80.82,80.85,122700.0,58.9339,58.9703,58.8465,58.8684,122700.0
2014-05-14 14:40:00,80.85,80.88,80.67,80.68,141800.0,58.8684,58.8902,58.7373,58.7446,141800.0
2014-05-14 14:50:00,80.68,80.68,80.62,80.65,134600.0,58.7446,58.7446,58.7009,58.7227,134600.0
2014-05-14 15:00:00,80.65,80.72,80.59,80.59,208000.0,58.7227,58.7737,58.6791,58.6791,208000.0
2014-05-14 15:10:00,80.59,80.68,80.58,80.67,127900.0,58.6791,58.7446,58.6718,58.7373,127900.0
2014-05-14 15:20:00,80.68,80.68,80.59,80.61,136000.0,58.7446,58.7446,58.6791,58.6936,136000.0
2014-05-14 15:30:00,80.61,80.61,80.33,80.48,334400.0,58.6936,58.6936,58.4897,58.599,334400.0
2014-05-14 15:40:00,80.48,80.6,80.44,80.49,245000.0,58.599,58.6863,58.5698,58.6062,245000.0
2014-05-14 15:50:00,80.49,80.49,80.38,80.41,587100.0,58.6062,58.6062,58.5262,58.548,587100.0
2014-05-15 09:30:00,80.34,80.81,80.21,80.7,390600.0,58.497,58.8392,58.4024,58.7592,390600.0
2014-05-15 09:40:00,80.68,80.68,80.4,80.5,243700.0,58.7446,58.7446,58.5407,58.6135,243700.0
2014-05-15 09:50:00,80.5,80.53,80.23,80.4,327600.0,58.6135,58.6354,58.4169,58.5407,327600.0
2014-05-15 10:00:00,80.38,80.39,79.59,79.69,746600.0,58.5262,58.5334,57.9509,58.0238,746600.0
2014-05-15 10:10:00,79.69,79.86,79.63,79.86,289300.0,58.0238,58.1475,57.9801,58.1475,289300.0
2014-05-15 10:20:00,79.86,80.0,79.81,79.9,231600.0,58.1475,58.2495,58.1111,58.1767,231600.0
2014-05-15 10:30:00,79.89,80.0,79.77,79.78,341200.0,58.1694,58.2495,58.082,58.0893,341200.0
2014-05-15 10:40:00,79.78,80.03,79.74,79.95,416900.0,58.0893,58.2713,58.0602,58.2131,416900.0
2014-05-15 10:50:00,79.95,79.99,79.74,79.79,186800.0,58.2131,58.2422,58.0602,58.0966,186800.0
2014-05-15 11:00:00,79.79,79.84,79.62,79.63,199300.0,58.0966,58.133,57.9728,57.9801,199300.0
2014-05-15 11:10:00,79.64,79.69,79.43,79.58,197100.0,57.9873,58.0238,57.8344,57.9437,197100.0
2014-05-15 11:20:00,79.58,79.65,79.53,79.53,274500.0,57.9437,57.9946,57.9073,57.9073,274500.0
2014-05-15 11:30:00,79.52,79.64,79.51,79.63,192900.0,57.9,57.9873,57.8927,57.9801,192900.0
2014-05-15 11:40:00,79.64,79.64,79.42,79.45,128700.0,57.9873,57.9873,57.8272,57.849,128700.0
2014-05-15 11:50:00,79.47,79.49,79.32,79.43,224400.0,57.8636,57.8781,57.7543,57.8344,224400.0
2014-05-15 12:00:00,79.43,79.66,79.42,79.55,93800.0,57.8344,58.0019,57.8272,57.9218,93800.0
2014-05-15 12:10:00,79.55,79.63,79.55,79.59,70100.0,57.9218,57.9801,57.9218,57.9509,70100.0
2014-05-15 12:20:00,79.59,79.62,79.51,79.58,96600.0,57.9509,57.9728,57.8927,57.9437,96600.0
2014-05-15 12:30:00,79.59,79.75,79.56,79.62,94900.0,57.9509,58.0674,57.9291,57.9728,94900.0
2014-05-15 12:40:00,79.62,79.64,79.52,79.53,67300.0,57.9728,57.9873,57.9,57.9073,67300.0
2014-05-15 12:50:00,79.51,79.61,79.51,79.55,96200.0,57.8927,57.9655,57.8927,57.9218,96200.0
2014-05-15 13:00:00,79.55,79.55,79.21,79.22,188500.0,57.9218,57.9218,57.6743,57.6815,188500.0
2014-05-15 13:10:00,79.21,79.44,79.18,79.4,178500.0,57.6743,57.8417,57.6524,57.8126,178500.0
2014-05-15 13:20:00,79.42,79.5,79.4,79.47,107900.0,57.8272,57.8854,57.8126,57.8636,107900.0
2014-05-15 13:30:00,79.48,79.48,79.39,79.41,65800.0,57.8708,57.8708,57.8053,57.8199,65800.0
2014-05-15 13:40:00,79.41,79.41,79.24,79.29,114700.0,57.8199,57.8199,57.6961,57.7325,114700.0
2014-05-15 13:50:00,79.29,79.31,79.26,79.28,113500.0,57.7325,57.7471,57.7107,57.7252,113500.0
2014-05-15 14:00:00,79.27,79.44,79.27,79.44,124600.0,57.7179,57.8417,57.7179,57.8417,124600.0
2014-05-15 14:10:00,79.43,79.53,79.4,79.4,357500.0,57.8344,57.9073,57.8126,57.8126,357500.0
2014-05-15 14:20:00,79.4,79.41,79.3,79.41,138200.0,57.8126,57.8199,57.7398,57.8199,138200.0
2014-05-15 14:30:00,79.4,79.48,79.36,79.46,174100.0,57.8126,57.8708,57.7835,57.8563,174100.0
2014-05-15 14:40:00,79.45,79.53,79.41,79.53,126100.0,57.849,57.9073,57.8199,57.9073,126100.0
2014-05-15 14:50:00,79.52,79.66,79.52,79.62,187100.0,57.9,58.0019,57.9,57.9728,187100.0
2014-05-15 15:00:00,79.63,79.69,79.48,79.48,190500.0,57.9801,58.0238,57.8708,57.8708,190500.0
2014-05-15 15:10:00,79.48,79.55,79.41,79.53,214200.0,57.8708,57.9218,57.8199,57.9073,214200.0
2014-05-15 15:20:00,79.52,79.55,79.34,79.4,267100.0,57.9,57.9218,57.7689,57.8126,267100.0
2014-05-15 15:30:00,79.4,79.76,79.39,79.7,343000.0,57.8126,58.0747,57.8053,58.031,343000.0
2014-05-15 15:40:00,79.7,79.71,79.57,79.59,310500.0,58.031,58.0383,57.9364,57.9509,310500.0
2014-05-15 15:50:00,79.59,79.81,79.59,79.78,833200.0,57.9509,58.1111,57.9509,58.0893,833200.0
2014-05-16 09:30:00,79.7,79.77,78.92,78.94,1232300.0,58.031,58.082,57.4631,57.4777,1232300.0
2014-05-16 09:40:00,78.94,79.19,78.9,79.03,231500.0,57.4777,57.6597,57.4485,57.5432,231500.0
2014-05-16 09:50:00,79.03,79.26,79.01,79.2,360200.0,57.5432,57.7107,57.5286,57.667,360200.0
2014-05-16 10:00:00,79.19,79.22,78.94,79.0,347100.0,57.6597,57.6815,57.4777,57.5214,347100.0
2014-05-16 10:10:00,79.01,79.06,78.88,79.03,190700.0,57.5286,57.565,57.434,57.5432,190700.0
2014-05-16 10:20:00,79.03,79.03,78.76,78.82,139100.0,57.5432,57.5432,57.3466,57.3903,139100.0
2014-05-16 10:30:00,78.82,79.0,78.82,78.97,99300.0,57.3903,57.5214,57.3903,57.4995,99300.0
2014-05-16 10:40:00,78.97,79.02,78.88,78.95,166300.0,57.4995,57.5359,57.434,57.4849,166300.0
2014-05-16 10:50:00,78.96,79.02,78.88,78.94,124800.0,57.4922,57.5359,57.434,57.4777,124800.0
2014-05-16 11:00:00,78.93,79.12,78.91,79.12,109700.0,57.4704,57.6087,57.4558,57.6087,109700.0
2014-05-16 11:10:00,79.12,79.17,79.09,79.15,144600.0,57.6087,57.6451,57.5869,57.6306,144600.0
2014-05-16 11:20:00,79.15,79.16,79.09,79.11,106500.0,57.6306,57.6378,57.5869,57.6014,106500.0
2014-05-16 11:30:00,79.11,79.12,78.97,78.98,128200.0,57.6014,57.6087,57.4995,57.5068,128200.0
2014-05-16 11:40:00,78.98,79.0,78.82,78.9,87700.0,57.5068,57.5214,57.3903,57.4485,87700.0
2014-05-16 11:50:00,78.91,78.98,78.81,78.98,126900.0,57.4558,57.5068,57.383,57.5068,126900.0
2014-05-16 12:00:00,78.98,79.04,78.94,78.97,76700.0,57.5068,57.5505,57.4777,57.4995,76700.0
2014-05-16 12:10:00,78.97,79.01,78.94,78.99,77700.0,57.4995,57.5286,57.4777,57.5141,77700.0
2014-05-16 12:20:00,78.99,79.14,78.98,79.02,131900.0,57.5141,57.6233,57.5068,57.5359,131900.0
2014-05-16 12:30:00,79.02,79.07,78.98,79.04,100800.0,57.5359,57.5723,57.5068,57.5505,100800.0
2014-05-16 12:40:00,79.03,79.03,78.95,78.99,78400.0,57.5432,57.5432,57.4849,57.5141,78400.0
2014-05-16 12:50:00,78.99,79.01,78.95,79.0,51600.0,57.5141,57.5286,57.4849,57.5214,51600.0
2014-05-16 13:00:00,78.99,79.04,78.93,79.04,121200.0,57.5141,57.5505,57.4704,57.5505,121200.0
2014-05-16 13:10:00,79.04,79.11,79.02,79.06,111400.0,57.5505,57.6014,57.5359,57.565,111400.0
2014-05-16 13:20:00,79.06,79.14,79.05,79.11,87000.0,57.565,57.6233,57.5578,57.6014,87000.0
2014-05-16 13:30:00,79.1,79.17,79.1,79.13,129200.0,57.5942,57.6451,57.5942,57.616,129200.0
2014-05-16 13:40:00,79.14,79.15,79.01,79.04,99500.0,57.6233,57.6306,57.5286,57.5505,99500.0
2014-05-16 13:50:00,79.05,79.06,78.93,78.93,73100.0,57.5578,57.565,57.4704,57.4704,73100.0
2014-05-16 14:00:00,78.93,79.01,78.9,79.01,99700.0,57.4704,57.5286,57.4485,57.5286,99700.0
2014-05-16 14:10:00,79.01,79.06,78.95,79.01,102800.0,57.5286,57.565,57.4849,57.5286,102800.0
2014-05-16 14:20:00,79.01,79.04,78.99,79.0,73600.0,57.5286,57.5505,57.5141,57.5214,73600.0
2014-05-16 14:30:00,79.0,79.15,78.99,79.12,81800.0,57.5214,57.6306,57.5141,57.6087,81800.0
2014-05-16 14:40:00,79.12,79.21,79.12,79.17,133600.0,57.6087,57.6743,57.6087,57.6451,133600.0
2014-05-16 14:50:00,79.17,79.34,79.12,79.34,162800.0,57.6451,57.7689,57.6087,57.7689,162800.0
2014-05-16 15:00:00,79.35,79.38,79.31,79.37,196900.0,57.7762,57.798,57.7471,57.7908,196900.0
2014-05-16 15:10:00,79.38,79.46,79.32,79.34,167100.0,57.798,57.8563,57.7543,57.7689,167100.0
2014-05-16 15:20:00,79.34,79.38,79.29,79.34,278000.0,57.7689,57.798,57.7325,57.7689,278000.0
2014-05-16 15:30:00,79.34,79.42,79.31,79.37,210200.0,57.7689,57.8272,57.7471,57.7908,210200.0
2014-05-16 15:40:00,79.38,79.38,79.26,79.26,151400.0,57.798,57.798,57.7107,57.7107,151400.0
2014-05-16 15:50:00,79.27,79.45,79.26,79.42,585500.0,57.7179,57.849,57.7107,57.8272,585500.0
2014-05-19 09:30:00,79.22,79.67,79.2,79.39,214100.0,57.6815,58.0092,57.667,57.8053,214100.0
2014-05-19 09:40:00,79.41,79.73,79.41,79.55,132500.0,57.8199,58.0529,57.8199,57.9218,132500.0
2014-05-19 09:50:00,79.55,79.62,79.48,79.62,111600.0,57.9218,57.9728,57.8708,57.9728,111600.0
2014-05-19 10:00:00,79.62,79.65,79.46,79.55,80600.0,57.9728,57.9946,57.8563,57.9218,80600.0
2014-05-19 10:10:00,79.56,79.73,79.49,79.69,126100.0,57.9291,58.0529,57.8781,58.0238,126100.0
2014-05-19 10:20:00,79.68,79.73,79.6,79.65,117800.0,58.0165,58.0529,57.9582,57.9946,117800.0
2014-05-19 10:30:00,79.65,79.69,79.5,79.64,124800.0,57.9946,58.0238,57.8854,57.9873,124800.0
2014-05-19 10:40:00,79.64,79.8,79.64,79.7,82600.0,57.9873,58.1038,57.9873,58.031,82600.0
2014-05-19 10:50:00,79.7,79.82,79.7,79.79,82000.0,58.031,58.1184,58.031,58.0966,82000.0
2014-05-19 11:00:00,79.8,79.84,79.76,79.8,62900.0,58.1038,58.133,58.0747,58.1038,62900.0
2014-05-19 11:10:00,79.81,79.99,79.81,79.94,160600.0,58.1111,58.2422,58.1111,58.2058,160600.0
2014-05-19 11:20:00,79.93,79.98,79.9,79.91,189900.0,58.1985,58.2349,58.1767,58.1839,189900.0
2014-05-19 11:30:00,79.92,79.94,79.85,79.86,134800.0,58.1912,58.2058,58.1403,58.1475,134800.0
2014-05-19 11:40:00,79.87,79.92,79.83,79.9,253400.0,58.1548,58.1912,58.1257,58.1767,253400.0
2014-05-19 11:50:00,79.9,79.94,79.87,79.87,41200.0,58.1767,58.2058,58.1548,58.1548,41200.0
2014-05-19 12:00:00,79.86,79.95,79.85,79.95,109600.0,58.1475,58.2131,58.1403,58.2131,109600.0
2014-05-19 12:10:00,79.95,79.97,79.9,79.92,114300.0,58.2131,58.2276,58.1767,58.1912,114300.0
2014-05-19 12:20:00,79.93,79.98,79.93,79.94,87300.0,58.1985,58.2349,58.1985,58.2058,87300.0
2014-05-19 12:30:00,79.94,79.95,79.8,79.81,125900.0,58.2058,58.2131,58.1038,58.1111,125900.0
2014-05-19 12:40:00,79.81,79.87,79.74,79.85,74400.0,58.1111,58.1548,58.0602,58.1403,74400.0
2014-05-19 12:50:00,79.86,79.9,79.85,79.88,64400.0,58.1475,58.1767,58.1403,58.1621,64400.0
2014-05-19 13:00:00,79.88,79.94,79.86,79.91,60500.0,58.1621,58.2058,58.1475,58.1839,60500.0
2014-05-19 13:10:00,79.91,79.93,79.88,79.9,39000.0,58.1839,58.1985,58.1621,58.1767,39000.0
2014-05-19 13:20:00,79.9,79.93,79.88,79.88,45700.0,58.1767,58.1985,58.1621,58.1621,45700.0
2014-05-19 13:30:00,79.88,79.91,79.85,79.88,77800.0,58.1621,58.1839,58.1403,58.1621,77800.0
2014-05-19 13:40:00,79.88,79.96,79.88,79.92,31800.0,58.1621,58.2203,58.1621,58.1912,31800.0
2014-05-19 13:50:00,79.92,79.94,79.88,79.89,44800.0,58.1912,58.2058,58.1621,58.1694,44800.0
2014-05-19 14:00:00,79.89,79.96,79.89,79.92,48200.0,58.1694,58.2203,58.1694,58.1912,48200.0
2014-05-19 14:10:00,79.92,79.97,79.91,79.92,46900.0,58.1912,58.2276,58.1839,58.1912,46900.0
2014-05-19 14:20:00,79.93,79.99,79.9,79.9,49600.0,58.1985,58.2422,58.1767,58.1767,49600.0
2014-05-19 14:30:00,79.9,79.92,79.84,79.9,66000.0,58.1767,58.1912,58.133,58.1767,66000.0
2014-05-19 14:40:00,79.9,79.91,79.84,79.87,44800.0,58.1767,58.1839,58.133,58.1548,44800.0
2014-05-19 14:50:00,79.88,79.92,79.85,79.85,32800.0,58.1621,58.1912,58.1403,58.1403,32800.0
2014-05-19 15:00:00,79.87,79.92,79.86,79.9,72600.0,58.1548,58.1912,58.1475,58.1767,72600.0
2014-05-19 15:10:00,79.89,79.93,79.81,79.86,155300.0,58.1694,58.1985,58.1111,58.1475,155300.0
2014-05-19 15:20:00,79.88,79.91,79.84,79.89,80100.0,58.1621,58.1839,58.133,58.1694,80100.0
2014-05-19 15:30:00,79.89,79.96,79.89,79.93,135400.0,58.1694,58.2203,58.1694,58.1985,135400.0
2014-05-19 15:40:00,79.93,79.96,79.89,79.96,178400.0,58.1985,58.2203,58.1694,58.2203,178400.0
2014-05-19 15:50:00,79.96,79.96,79.8,79.81,367700.0,58.2203,58.2203,58.1038,58.1111,367700.0
2014-05-20 09:30:00,79.95,79.99,79.52,79.89,320700.0,58.2131,58.2422,57.9,58.1694,320700.0
2014-05-20 09:40:00,79.88,79.98,79.79,79.94,192300.0,58.1621,58.2349,58.0966,58.2058,192300.0
2014-05-20 09:50:00,79.95,79.98,79.87,79.97,263900.0,58.2131,58.2349,58.1548,58.2276,263900.0
2014-05-20 10:00:00,79.97,80.05,79.94,79.99,342300.0,58.2276,58.2859,58.2058,58.2422,342300.0
2014-05-20 10:10:00,79.99,80.09,79.99,80.01,316800.0,58.2422,58.315,58.2422,58.2568,316800.0
2014-05-20 10:20:00,80.01,80.06,79.93,80.05,393600.0,58.2568,58.2932,58.1985,58.2859,393600.0
2014-05-20 10:30:00,80.05,80.09,80.04,80.09,225800.0,58.2859,58.315,58.2786,58.315,225800.0
2014-05-20 10:40:00,80.07,80.17,80.06,80.17,303400.0,58.3004,58.3732,58.2932,58.3732,303400.0
2014-05-20 10:50:00,80.16,80.25,80.12,80.23,175900.0,58.366,58.4315,58.3368,58.4169,175900.0
2014-05-20 11:00:00,80.23,80.35,80.18,80.29,128800.0,58.4169,58.5043,58.3805,58.4606,128800.0
2014-05-20 11:10:00,80.29,80.34,80.23,80.24,144100.0,58.4606,58.497,58.4169,58.4242,144100.0
2014-05-20 11:20:00,80.24,80.27,80.19,80.23,151300.0,58.4242,58.4461,58.3878,58.4169,151300.0
2014-05-20 11:30:00,80.23,80.28,80.21,80.26,126300.0,58.4169,58.4533,58.4024,58.4388,126300.0
2014-05-20 11:40:00,80.26,80.31,80.24,80.26,154800.0,58.4388,58.4752,58.4242,58.4388,154800.0
2014-05-20 11:50:00,80.26,80.26,80.17,80.2,105900.0,58.4388,58.4388,58.3732,58.3951,105900.0
2014-05-20 12:00:00,80.2,80.2,80.1,80.13,206900.0,58.3951,58.3951,58.3223,58.3441,206900.0
2014-05-20 12:10:00,80.13,80.14,79.97,80.05,276000.0,58.3441,58.3514,58.2276,58.2859,276000.0
2014-05-20 12:20:00,80.06,80.11,80.03,80.04,127200.0,58.2932,58.3296,58.2713,58.2786,127200.0
2014-05-20 12:30:00,80.05,80.06,79.98,80.02,146300.0,58.2859,58.2932,58.2349,58.264,146300.0
2014-05-20 12:40:00,80.02,80.06,79.95,79.98,96600.0,58.264,58.2932,58.2131,58.2349,96600.0
2014-05-20 12:50:00,79.98,80.02,79.98,80.01,69300.0,58.2349,58.264,58.2349,58.2568,69300.0
2014-05-20 13:00:00,80.01,80.01,79.94,80.0,88000.0,58.2568,58.2568,58.2058,58.2495,88000.0
2014-05-20 13:10:00,79.98,79.99,79.9,79.95,150500.0,58.2349,58.2422,58.1767,58.2131,150500.0
2014-05-20 13:20:00,79.94,79.95,79.85,79.92,115900.0,58.2058,58.2131,58.1403,58.1912,115900.0
2014-05-20 13:30:00,79.92,79.96,79.9,79.95,84500.0,58.1912,58.2203,58.1767,58.2131,84500.0
2014-05-20 13:40:00,79.94,80.0,79.86,79.97,242600.0,58.2058,58.2495,58.1475,58.2276,242600.0
2014-05-20 13:50:00,79.96,79.99,79.86,79.86,107400.0,58.2203,58.2422,58.1475,58.1475,107400.0
2014-05-20 14:00:00,79.86,80.03,79.86,79.98,126600.0,58.1475,58.2713,58.1475,58.2349,126600.0
2014-05-20 14:10:00,79.98,80.04,79.95,80.01,141700.0,58.2349,58.2786,58.2131,58.2568,141700.0
2014-05-20 14:20:00,80.01,80.02,79.92,79.96,77900.0,58.2568,58.264,58.1912,58.2203,77900.0
2014-05-20 14:30:00,79.96,80.0,79.91,79.91,185200.0,58.2203,58.2495,58.1839,58.1839,185200.0
2014-05-20 14:40:00,79.91,79.92,79.85,79.85,174100.0,58.1839,58.1912,58.1403,58.1403,174100.0
2014-05-20 14:50:00,79.85,79.91,79.82,79.88,185000.0,58.1403,58.1839,58.1184,58.1621,185000.0
2014-05-20 15:00:00,79.89,79.95,79.84,79.91,152000.0,58.1694,58.2131,58.133,58.1839,152000.0
2014-05-20 15:10:00,79.91,79.98,79.9,79.92,98900.0,58.1839,58.2349,58.1767,58.1912,98900.0
2014-05-20 15:20:00,79.93,80.05,79.9,79.99,191400.0,58.1985,58.2859,58.1767,58.2422,191400.0
2014-05-20 15:30:00,79.99,80.12,79.97,80.04,146400.0,58.2422,58.3368,58.2276,58.2786,146400.0
2014-05-20 15:40:00,80.04,80.05,79.92,79.94,262300.0,58.2786,58.2859,58.1912,58.2058,262300.0
2014-05-20 15:50:00,79.95,79.95,79.83,79.86,399600.0,58.2131,58.2131,58.1257,58.1475,399600.0
2014-05-21 09:30:00,79.17,79.56,79.13,79.44,811200.0,57.6451,57.9291,57.616,57.8417,811200.0
2014-05-21 09:40:00,79.45,79.45,79.12,79.36,355900.0,57.849,57.849,57.6087,57.7835,355900.0
2014-05-21 09:50:00,79.38,79.65,79.38,79.62,320300.0,57.798,57.9946,57.798,57.9728,320300.0
2014-05-21 10:00:00,79.62,79.78,79.56,79.75,198500.0,57.9728,58.0893,57.9291,58.0674,198500.0
2014-05-21 10:10:00,79.76,79.84,79.73,79.83,132800.0,58.0747,58.133,58.0529,58.1257,132800.0
2014-05-21 10:20:00,79.84,79.92,79.82,79.91,153900.0,58.133,58.1912,58.1184,58.1839,153900.0
2014-05-21 10:30:00,79.92,79.97,79.88,79.92,131600.0,58.1912,58.2276,58.1621,58.1912,131600.0
2014-05-21 10:40:00,79.93,79.95,79.84,79.87,143000.0,58.1985,58.2131,58.133,58.1548,143000.0
2014-05-21 10:50:00,79.87,79.94,79.82,79.92,171900.0,58.1548,58.2058,58.1184,58.1912,171900.0
2014-05-21 11:00:00,79.92,79.97,79.89,79.96,127600.0,58.1912,58.2276,58.1694,58.2203,127600.0
2014-05-21 11:10:00,79.96,79.98,79.91,79.92,121600.0,58.2203,58.2349,58.1839,58.1912,121600.0
2014-05-21 11:20:00,79.91,79.94,79.82,79.85,122100.0,58.1839,58.2058,58.1184,58.1403,122100.0
2014-05-21 11:30:00,79.83,79.89,79.81,79.83,87600.0,58.1257,58.1694,58.1111,58.1257,87600.0
2014-05-21 11:40:00,79.84,79.84,79.75,79.77,116000.0,58.133,58.133,58.0674,58.082,116000.0
2014-05-21 11:50:00,79.77,79.81,79.73,79.78,67800.0,58.082,58.1111,58.0529,58.0893,67800.0
2014-05-21 12:00:00,79.79,79.87,79.76,79.8,71200.0,58.0966,58.1548,58.0747,58.1038,71200.0
2014-05-21 12:10:00,79.81,79.88,79.79,79.8,58800.0,58.1111,58.1621,58.0966,58.1038,58800.0
2014-05-21 12:20:00,79.8,79.85,79.76,79.84,80900.0,58.1038,58.1403,58.0747,58.133,80900.0
2014-05-21 12:30:00,79.84,79.94,79.83,79.91,80300.0,58.133,58.2058,58.1257,58.1839,80300.0
2014-05-21 12:40:00,79.91,79.92,79.73,79.78,106100.0,58.1839,58.1912,58.0529,58.0893,106100.0
2014-05-21 12:50:00,79.78,79.83,79.75,79.76,78500.0,58.0893,58.1257,58.0674,58.0747,78500.0
2014-05-21 13:00:00,79.77,79.85,79.76,79.82,68400.0,58.082,58.1403,58.0747,58.1184,68400.0
2014-05-21 13:10:00,79.83,79.83,79.76,79.78,112300.0,58.1257,58.1257,58.0747,58.0893,112300.0
2014-05-21 13:20:00,79.79,79.81,79.75,79.78,64100.0,58.0966,58.1111,58.0674,58.0893,64100.0
2014-05-21 13:30:00,79.78,79.86,79.78,79.85,71200.0,58.0893,58.1475,58.0893,58.1403,71200.0
2014-05-21 13:40:00,79.86,79.86,79.8,79.83,97800.0,58.1475,58.1475,58.1038,58.1257,97800.0
2014-05-21 13:50:00,79.83,79.86,79.82,79.83,74300.0,58.1257,58.1475,58.1184,58.1257,74300.0
2014-05-21 14:00:00,79.83,79.9,79.7,79.75,270700.0,58.1257,58.1767,58.031,58.0674,270700.0
2014-05-21 14:10:00,79.74,79.74,79.64,79.65,214200.0,58.0602,58.0602,57.9873,57.9946,214200.0
2014-05-21 14:20:00,79.66,79.76,79.65,79.73,186200.0,58.0019,58.0747,57.9946,58.0529,186200.0
2014-05-21 14:30:00,79.73,79.8,79.7,79.72,155400.0,58.0529,58.1038,58.031,58.0456,155400.0
2014-05-21 14:40:00,79.71,79.86,79.7,79.8,188100.0,58.0383,58.1475,58.031,58.1038,188100.0
2014-05-21 14:50:00,79.8,79.82,79.75,79.8,73300.0,58.1038,58.1184,58.0674,58.1038,73300.0
2014-05-21 15:00:00,79.8,79.85,79.78,79.79,125600.0,58.1038,58.1403,58.0893,58.0966,125600.0
2014-05-21 15:10:00,79.79,79.86,79.79,79.81,129200.0,58.0966,58.1475,58.0966,58.1111,129200.0
2014-05-21 15:20:00,79.81,79.83,79.77,79.78,126600.0,58.1111,58.1257,58.082,58.0893,126600.0
2014-05-21 15:30:00,79.79,79.81,79.77,79.79,143300.0,58.0966,58.1111,58.082,58.0966,143300.0
2014-05-21 15:40:00,79.79,79.8,79.69,79.7,395000.0,58.0966,58.1038,58.0238,58.031,395000.0
2014-05-21 15:50:00,79.7,79.75,79.59,79.66,520700.0,58.031,58.0674,57.9509,58.0019,520700.0
2014-05-22 09:30:00,79.48,79.73,79.43,79.7,266700.0,57.8708,58.0529,57.8344,58.031,266700.0
2014-05-22 09:40:00,79.69,79.78,79.63,79.75,180700.0,58.0238,58.0893,57.9801,58.0674,180700.0
2014-05-22 09:50:00,79.74,79.79,79.67,79.73,127600.0,58.0602,58.0966,58.0092,58.0529,127600.0
2014-05-22 10:00:00,79.74,79.76,79.59,79.7,209700.0,58.0602,58.0747,57.9509,58.031,209700.0
2014-05-22 10:10:00,79.7,79.79,79.7,79.76,266100.0,58.031,58.0966,58.031,58.0747,266100.0
2014-05-22 10:20:00,79.76,79.77,79.66,79.67,147100.0,58.0747,58.082,58.0019,58.0092,147100.0
2014-05-22 10:30:00,79.67,79.75,79.65,79.7,89400.0,58.0092,58.0674,57.9946,58.031,89400.0
2014-05-22 10:40:00,79.69,79.75,79.68,79.75,86700.0,58.0238,58.0674,58.0165,58.0674,86700.0
2014-05-22 10:50:00,79.75,79.77,79.67,79.72,112500.0,58.0674,58.082,58.0092,58.0456,112500.0
2014-05-22 11:00:00,79.73,79.75,79.66,79.71,125800.0,58.0529,58.0674,58.0019,58.0383,125800.0
2014-05-22 11:10:00,79.72,79.75,79.69,79.73,96900.0,58.0456,58.0674,58.0238,58.0529,96900.0
2014-05-22 11:20:00,79.73,79.75,79.7,79.74,73700.0,58.0529,58.0674,58.031,58.0602,73700.0
2014-05-22 11:30:00,79.74,79.82,79.74,79.77,92100.0,58.0602,58.1184,58.0602,58.082,92100.0
2014-05-22 11:40:00,79.77,79.85,79.76,79.79,90600.0,58.082,58.1403,58.0747,58.0966,90600.0
2014-05-22 11:50:00,79.79,79.82,79.76,79.77,51800.0,58.0966,58.1184,58.0747,58.082,51800.0
2014-05-22 12:00:00,79.77,79.79,79.75,79.76,54700.0,58.082,58.0966,58.0674,58.0747,54700.0
2014-05-22 12:10:00,79.75,79.78,79.75,79.76,98400.0,58.0674,58.0893,58.0674,58.0747,98400.0
2014-05-22 12:20:00,79.77,79.83,79.75,79.81,73100.0,58.082,58.1257,58.0674,58.1111,73100.0
2014-05-22 12:30:00,79.81,79.85,79.78,79.81,43200.0,58.1111,58.1403,58.0893,58.1111,43200.0
2014-05-22 12:40:00,79.81,79.81,79.75,79.75,40000.0,58.1111,58.1111,58.0674,58.0674,40000.0
2014-05-22 12:50:00,79.75,79.81,79.74,79.77,101600.0,58.0674,58.1111,58.0602,58.082,101600.0
2014-05-22 13:00:00,79.77,79.8,79.74,79.77,33900.0,58.082,58.1038,58.0602,58.082,33900.0
2014-05-22 13:10:00,79.77,79.78,79.72,79.76,49500.0,58.082,58.0893,58.0456,58.0747,49500.0
2014-05-22 13:20:00,79.77,79.88,79.75,79.87,52700.0,58.082,58.1621,58.0674,58.1548,52700.0
2014-05-22 13:30:00,79.88,79.88,79.81,79.82,128900.0,58.1621,58.1621,58.1111,58.1184,128900.0
2014-05-22 13:40:00,79.82,79.89,79.81,79.89,164300.0,58.1184,58.1694,58.1111,58.1694,164300.0
2014-05-22 13:50:00,79.89,79.91,79.85,79.9,734100.0,58.1694,58.1839,58.1403,58.1767,734100.0
2014-05-22 14:00:00,79.9,79.92,79.84,79.85,68700.0,58.1767,58.1912,58.133,58.1403,68700.0
2014-05-22 14:10:00,79.86,79.89,79.85,79.87,60000.0,58.1475,58.1694,58.1403,58.1548,60000.0
2014-05-22 14:20:00,79.88,79.89,79.86,79.87,66400.0,58.1621,58.1694,58.1475,58.1548,66400.0
2014-05-22 14:30:00,79.87,79.87,79.82,79.82,68400.0,58.1548,58.1548,58.1184,58.1184,68400.0
2014-05-22 14:40:00,79.83,79.86,79.81,79.84,58900.0,58.1257,58.1475,58.1111,58.133,58900.0
2014-05-22 14:50:00,79.84,79.85,79.81,79.84,80700.0,58.133,58.1403,58.1111,58.133,80700.0
2014-05-22 15:00:00,79.84,79.88,79.82,79.85,80300.0,58.133,58.1621,58.1184,58.1403,80300.0
2014-05-22 15:10:00,79.86,79.86,79.76,79.82,162000.0,58.1475,58.1475,58.0747,58.1184,162000.0
2014-05-22 15:20:00,79.82,79.85,79.8,79.81,102400.0,58.1184,58.1403,58.1038,58.1111,102400.0
2014-05-22 15:30:00,79.8,79.83,79.78,79.8,110700.0,58.1038,58.1257,58.0893,58.1038,110700.0
2014-05-22 15:40:00,79.79,79.8,79.72,79.72,199600.0,58.0966,58.1038,58.0456,58.0456,199600.0
2014-05-22 15:50:00,79.73,79.74,79.53,79.57,557600.0,58.0529,58.0602,57.9073,57.9364,557600.0
2014-05-23 09:30:00,79.98,79.99,79.72,79.84,284200.0,58.2349,58.2422,58.0456,58.133,284200.0
2014-05-23 09:40:00,79.85,79.89,79.7,79.77,97100.0,58.1403,58.1694,58.031,58.082,97100.0
2014-05-23 09:50:00,79.76,79.91,79.67,79.87,109500.0,58.0747,58.1839,58.0092,58.1548,109500.0
2014-05-23 10:00:00,79.86,79.94,79.78,79.89,100000.0,58.1475,58.2058,58.0893,58.1694,100000.0
2014-05-23 10:10:00,79.89,79.93,79.85,79.86,82400.0,58.1694,58.1985,58.1403,58.1475,82400.0
2014-05-23 10:20:00,79.86,79.9,79.78,79.89,64600.0,58.1475,58.1767,58.0893,58.1694,64600.0
2014-05-23 10:30:00,79.89,79.92,79.72,79.73,79600.0,58.1694,58.1912,58.0456,58.0529,79600.0
2014-05-23 10:40:00,79.73,79.75,79.62,79.72,133600.0,58.0529,58.0674,57.9728,58.0456,133600.0
2014-05-23 10:50:00,79.73,79.74,79.57,79.64,140400.0,58.0529,58.0602,57.9364,57.9873,140400.0
2014-05-23 11:00:00,79.65,79.7,79.6,79.62,93300.0,57.9946,58.031,57.9582,57.9728,93300.0
2014-05-23 11:10:00,79.62,79.7,79.6,79.68,72700.0,57.9728,58.031,57.9582,58.0165,72700.0
2014-05-23 11:20:00,79.69,79.73,79.65,79.67,67500.0,58.0238,58.0529,57.9946,58.0092,67500.0
2014-05-23 11:30:00,79.67,79.7,79.61,79.61,66900.0,58.0092,58.031,57.9655,57.9655,66900.0
2014-05-23 11:40:00,79.61,79.62,79.49,79.58,132400.0,57.9655,57.9728,57.8781,57.9437,132400.0
2014-05-23 11:50:00,79.57,79.6,79.51,79.55,109900.0,57.9364,57.9582,57.8927,57.9218,109900.0
2014-05-23 12:00:00,79.55,79.62,79.55,79.58,56100.0,57.9218,57.9728,57.9218,57.9437,56100.0
2014-05-23 12:10:00,79.57,79.69,79.55,79.68,44500.0,57.9364,58.0238,57.9218,58.0165,44500.0
2014-05-23 12:20:00,79.68,79.68,79.61,79.62,61600.0,58.0165,58.0165,57.9655,57.9728,61600.0
2014-05-23 12:30:00,79.62,79.67,79.61,79.62,64100.0,57.9728,58.0092,57.9655,57.9728,64100.0
2014-05-23 12:40:00,79.62,79.66,79.61,79.65,42800.0,57.9728,58.0019,57.9655,57.9946,42800.0
2014-05-23 12:50:00,79.66,79.68,79.63,79.63,67100.0,58.0019,58.0165,57.9801,57.9801,67100.0
2014-05-23 13:00:00,79.64,79.68,79.64,79.67,61000.0,57.9873,58.0165,57.9873,58.0092,61000.0
2014-05-23 13:10:00,79.67,79.67,79.61,79.63,110200.0,58.0092,58.0092,57.9655,57.9801,110200.0
2014-05-23 13:20:00,79.64,79.66,79.62,79.66,40900.0,57.9873,58.0019,57.9728,58.0019,40900.0
2014-05-23 13:30:00,79.66,79.71,79.65,79.7,46500.0,58.0019,58.0383,57.9946,58.031,46500.0
2014-05-23 13:40:00,79.71,79.73,79.68,79.73,50000.0,58.0383,58.0529,58.0165,58.0529,50000.0
2014-05-23 13:50:00,79.73,79.73,79.67,79.7,51000.0,58.0529,58.0529,58.0092,58.031,51000.0
2014-05-23 14:00:00,79.71,79.74,79.7,79.74,54300.0,58.0383,58.0602,58.031,58.0602,54300.0
2014-05-23 14:10:00,79.74,79.76,79.73,79.74,37100.0,58.0602,58.0747,58.0529,58.0602,37100.0
2014-05-23 14:20:00,79.73,79.75,79.7,79.75,46800.0,58.0529,58.0674,58.031,58.0674,46800.0
2014-05-23 14:30:00,79.75,79.8,79.74,79.77,51000.0,58.0674,58.1038,58.0602,58.082,51000.0
2014-05-23 14:40:00,79.77,79.77,79.66,79.67,81500.0,58.082,58.082,58.0019,58.0092,81500.0
2014-05-23 14:50:00,79.67,79.68,79.65,79.68,57600.0,58.0092,58.0165,57.9946,58.0165,57600.0
2014-05-23 15:00:00,79.67,79.75,79.67,79.73,101000.0,58.0092,58.0674,58.0092,58.0529,101000.0
2014-05-23 15:10:00,79.72,79.76,79.72,79.73,71700.0,58.0456,58.0747,58.0456,58.0529,71700.0
2014-05-23 15:20:00,79.73,79.8,79.73,79.79,79900.0,58.0529,58.1038,58.0529,58.0966,79900.0
2014-05-23 15:30:00,79.79,79.84,79.77,79.83,102000.0,58.0966,58.133,58.082,58.1257,102000.0
2014-05-23 15:40:00,79.83,79.85,79.77,79.82,132500.0,58.1257,58.1403,58.082,58.1184,132500.0
2014-05-23 15:50:00,79.83,79.88,79.83,79.88,339200.0,58.1257,58.1621,58.1257,58.1621,339200.0
2014-05-27 09:30:00,79.93,80.17,79.9,80.11,513500.0,58.1985,58.3732,58.1767,58.3296,513500.0
2014-05-27 09:40:00,80.12,80.38,80.11,80.26,361400.0,58.3368,58.5262,58.3296,58.4388,361400.0
2014-05-27 09:50:00,80.26,80.31,80.12,80.12,165100.0,58.4388,58.4752,58.3368,58.3368,165100.0
2014-05-27 10:00:00,80.14,80.28,80.12,80.27,344900.0,58.3514,58.4533,58.3368,58.4461,344900.0
2014-05-27 10:10:00,80.27,80.49,80.24,80.49,378100.0,58.4461,58.6062,58.4242,58.6062,378100.0
2014-05-27 10:20:00,80.49,80.5,80.36,80.44,267400.0,58.6062,58.6135,58.5116,58.5698,267400.0
2014-05-27 10:30:00,80.44,80.48,80.25,80.3,305800.0,58.5698,58.599,58.4315,58.4679,305800.0
2014-05-27 10:40:00,80.3,80.34,80.13,80.23,253700.0,58.4679,58.497,58.3441,58.4169,253700.0
2014-05-27 10:50:00,80.24,80.35,80.22,80.31,151200.0,58.4242,58.5043,58.4097,58.4752,151200.0
2014-05-27 11:00:00,80.31,80.42,80.26,80.41,160700.0,58.4752,58.5553,58.4388,58.548,160700.0
2014-05-27 11:10:00,80.42,80.43,80.33,80.33,108500.0,58.5553,58.5626,58.4897,58.4897,108500.0
2014-05-27 11:20:00,80.33,80.34,80.27,80.29,102200.0,58.4897,58.497,58.4461,58.4606,102200.0
2014-05-27 11:30:00,80.29,80.38,80.28,80.35,88200.0,58.4606,58.5262,58.4533,58.5043,88200.0
2014-05-27 11:40:00,80.35,80.37,80.3,80.31,116300.0,58.5043,58.5189,58.4679,58.4752,116300.0
2014-05-27 11:50:00,80.31,80.33,80.19,80.2,104400.0,58.4752,58.4897,58.3878,58.3951,104400.0
2014-05-27 12:00:00,80.2,80.26,80.17,80.26,61100.0,58.3951,58.4388,58.3732,58.4388,61100.0
2014-05-27 12:10:00,80.27,80.28,80.2,80.24,107900.0,58.4461,58.4533,58.3951,58.4242,107900.0
2014-05-27 12:20:00,80.24,80.26,80.18,80.22,75600.0,58.4242,58.4388,58.3805,58.4097,75600.0
2014-05-27 12:30:00,80.22,80.27,80.2,80.27,63200.0,58.4097,58.4461,58.3951,58.4461,63200.0
2014-05-27 12:40:00,80.27,80.3,80.25,80.28,59300.0,58.4461,58.4679,58.4315,58.4533,59300.0
2014-05-27 12:50:00,80.27,80.3,80.27,80.3,44700.0,58.4461,58.4679,58.4461,58.4679,44700.0
2014-05-27 13:00:00,80.29,80.3,80.23,80.27,88600.0,58.4606,58.4679,58.4169,58.4461,88600.0
2014-05-27 13:10:00,80.27,80.33,80.27,80.33,64600.0,58.4461,58.4897,58.4461,58.4897,64600.0
2014-05-27 13:20:00,80.33,80.33,80.27,80.28,58700.0,58.4897,58.4897,58.4461,58.4533,58700.0
2014-05-27 13:30:00,80.29,80.32,80.27,80.32,62900.0,58.4606,58.4825,58.4461,58.4825,62900.0
2014-05-27 13:40:00,80.31,80.41,80.3,80.4,82000.0,58.4752,58.548,58.4679,58.5407,82000.0
2014-05-27 13:50:00,80.39,80.41,80.36,80.39,84400.0,58.5334,58.548,58.5116,58.5334,84400.0
2014-05-27 14:00:00,80.39,80.43,80.39,80.41,103900.0,58.5334,58.5626,58.5334,58.548,103900.0
2014-05-27 14:10:00,80.41,80.41,80.37,80.4,63300.0,58.548,58.548,58.5189,58.5407,63300.0
2014-05-27 14:20:00,80.4,80.48,80.4,80.47,121200.0,58.5407,58.599,58.5407,58.5917,121200.0
2014-05-27 14:30:00,80.48,80.48,80.34,80.35,124500.0,58.599,58.599,58.497,58.5043,124500.0
2014-05-27 14:40:00,80.34,80.41,80.34,80.35,170000.0,58.497,58.548,58.497,58.5043,170000.0
2014-05-27 14:50:00,80.34,80.4,80.34,80.39,116700.0,58.497,58.5407,58.497,58.5334,116700.0
2014-05-27 15:00:00,80.39,80.47,80.39,80.45,99200.0,58.5334,58.5917,58.5334,58.5771,99200.0
2014-05-27 15:10:00,80.44,80.49,80.42,80.46,85600.0,58.5698,58.6062,58.5553,58.5844,85600.0
2014-05-27 15:20:00,80.46,80.48,80.43,80.44,101400.0,58.5844,58.599,58.5626,58.5698,101400.0
2014-05-27 15:30:00,80.45,80.47,80.42,80.47,200000.0,58.5771,58.5917,58.5553,58.5917,200000.0
2014-05-27 15:40:00,80.47,80.5,80.46,80.48,278300.0,58.5917,58.6135,58.5844,58.599,278300.0
2014-05-27 15:50:00,80.48,80.5,80.43,80.45,720600.0,58.599,58.6135,58.5626,58.5771,720600.0
2014-05-28 09:30:00,80.2,80.54,80.16,80.44,362800.0,58.3951,58.6427,58.366,58.5698,362800.0
2014-05-28 09:40:00,80.44,80.58,80.42,80.51,313100.0,58.5698,58.6718,58.5553,58.6208,313100.0
2014-05-28 09:50:00,80.51,80.67,80.51,80.57,145300.0,58.6208,58.7373,58.6208,58.6645,145300.0
2014-05-28 10:00:00,80.57,80.7,80.55,80.66,147000.0,58.6645,58.7592,58.6499,58.73,147000.0
2014-05-28 10:10:00,80.67,80.68,80.5,80.58,127800.0,58.7373,58.7446,58.6135,58.6718,127800.0
2014-05-28 10:20:00,80.59,80.74,80.59,80.72,115700.0,58.6791,58.7883,58.6791,58.7737,115700.0
2014-05-28 10:30:00,80.72,80.73,80.65,80.66,87700.0,58.7737,58.781,58.7227,58.73,87700.0
2014-05-28 10:40:00,80.66,80.67,80.52,80.54,168200.0,58.73,58.7373,58.6281,58.6427,168200.0
2014-05-28 10:50:00,80.53,80.57,80.47,80.56,114900.0,58.6354,58.6645,58.5917,58.6572,114900.0
2014-05-28 11:00:00,80.55,80.62,80.51,80.62,109500.0,58.6499,58.7009,58.6208,58.7009,109500.0
2014-05-28 11:10:00,80.62,80.63,80.53,80.54,113800.0,58.7009,58.7082,58.6354,58.6427,113800.0
2014-05-28 11:20:00,80.55,80.56,80.48,80.49,80000.0,58.6499,58.6572,58.599,58.6062,80000.0
2014-05-28 11:30:00,80.49,80.56,80.48,80.56,169700.0,58.6062,58.6572,58.599,58.6572,169700.0
2014-05-28 11:40:00,80.56,80.6,80.55,80.58,50600.0,58.6572,58.6863,58.6499,58.6718,50600.0
2014-05-28 11:50:00,80.58,80.59,80.5,80.55,100800.0,58.6718,58.6791,58.6135,58.6499,100800.0
2014-05-28 12:00:00,80.55,80.62,80.54,80.62,75800.0,58.6499,58.7009,58.6427,58.7009,75800.0
2014-05-28 12:10:00,80.61,80.62,80.53,80.56,164700.0,58.6936,58.7009,58.6354,58.6572,164700.0
2014-05-28 12:20:00,80.57,80.57,80.51,80.53,78200.0,58.6645,58.6645,58.6208,58.6354,78200.0
2014-05-28 12:30:00,80.54,80.56,80.5,80.52,63800.0,58.6427,58.6572,58.6135,58.6281,63800.0
2014-05-28 12:40:00,80.51,80.6,80.5,80.59,75800.0,58.6208,58.6863,58.6135,58.6791,75800.0
2014-05-28 12:50:00,80.59,80.63,80.58,80.62,78500.0,58.6791,58.7082,58.6718,58.7009,78500.0
2014-05-28 13:00:00,80.62,80.69,80.61,80.66,59400.0,58.7009,58.7519,58.6936,58.73,59400.0
2014-05-28 13:10:00,80.67,80.7,80.62,80.65,41700.0,58.7373,58.7592,58.7009,58.7227,41700.0
2014-05-28 13:20:00,80.64,80.65,80.58,80.58,100100.0,58.7155,58.7227,58.6718,58.6718,100100.0
2014-05-28 13:30:00,80.59,80.61,80.55,80.61,105200.0,58.6791,58.6936,58.6499,58.6936,105200.0
2014-05-28 13:40:00,80.61,80.61,80.53,80.53,135500.0,58.6936,58.6936,58.6354,58.6354,135500.0
2014-05-28 13:50:00,80.53,80.58,80.53,80.55,241200.0,58.6354,58.6718,58.6354,58.6499,241200.0
2014-05-28 14:00:00,80.55,80.59,80.53,80.58,185400.0,58.6499,58.6791,58.6354,58.6718,185400.0
2014-05-28 14:10:00,80.57,80.58,80.49,80.5,277200.0,58.6645,58.6718,58.6062,58.6135,277200.0
2014-05-28 14:20:00,80.5,80.51,80.43,80.45,324400.0,58.6135,58.6208,58.5626,58.5771,324400.0
2014-05-28 14:30:00,80.45,80.47,80.36,80.38,421500.0,58.5771,58.5917,58.5116,58.5262,421500.0
2014-05-28 14:40:00,80.38,80.38,80.32,80.38,411800.0,58.5262,58.5262,58.4825,58.5262,411800.0
2014-05-28 14:50:00,80.38,80.4,80.37,80.39,117500.0,58.5262,58.5407,58.5189,58.5334,117500.0
2014-05-28 15:00:00,80.39,80.48,80.39,80.4,198200.0,58.5334,58.599,58.5334,58.5407,198200.0
2014-05-28 15:10:00,80.4,80.47,80.39,80.44,160900.0,58.5407,58.5917,58.5334,58.5698,160900.0
2014-05-28 15:20:00,80.45,80.45,80.4,80.42,316200.0,58.5771,58.5771,58.5407,58.5553,316200.0
2014-05-28 15:30:00,80.42,80.47,80.41,80.46,130000.0,58.5553,58.5917,58.548,58.5844,130000.0
2014-05-28 15:40:00,80.46,80.46,80.31,80.36,266900.0,58.5844,58.5844,58.4752,58.5116,266900.0
2014-05-28 15:50:00,80.35,80.42,80.21,80.21,449500.0,58.5043,58.5553,58.4024,58.4024,449500.0
2014-05-29 09:30:00,80.58,80.58,80.25,80.27,310500.0,58.6718,58.6718,58.4315,58.4461,310500.0
2014-05-29 09:40:00,80.27,80.4,80.2,80.25,435500.0,58.4461,58.5407,58.3951,58.4315,435500.0
2014-05-29 09:50:00,80.24,80.37,80.21,80.27,227700.0,58.4242,58.5189,58.4024,58.4461,227700.0
2014-05-29 10:00:00,80.27,80.28,80.07,80.15,300300.0,58.4461,58.4533,58.3004,58.3587,300300.0
2014-05-29 10:10:00,80.14,80.23,80.11,80.22,251800.0,58.3514,58.4169,58.3296,58.4097,251800.0
2014-05-29 10:20:00,80.22,80.22,80.13,80.15,268600.0,58.4097,58.4097,58.3441,58.3587,268600.0
2014-05-29 10:30:00,80.13,80.22,80.1,80.2,273600.0,58.3441,58.4097,58.3223,58.3951,273600.0
2014-05-29 10:40:00,80.2,80.31,80.18,80.24,121900.0,58.3951,58.4752,58.3805,58.4242,121900.0
2014-05-29 10:50:00,80.24,80.27,80.18,80.27,250300.0,58.4242,58.4461,58.3805,58.4461,250300.0
2014-05-29 11:00:00,80.26,80.3,80.22,80.3,88700.0,58.4388,58.4679,58.4097,58.4679,88700.0
2014-05-29 11:10:00,80.29,80.3,80.23,80.27,78500.0,58.4606,58.4679,58.4169,58.4461,78500.0
2014-05-29 11:20:00,80.27,80.28,80.23,80.26,192100.0,58.4461,58.4533,58.4169,58.4388,192100.0
2014-05-29 11:30:00,80.27,80.3,80.26,80.27,84200.0,58.4461,58.4679,58.4388,58.4461,84200.0
2014-05-29 11:40:00,80.27,80.27,80.23,80.24,56800.0,58.4461,58.4461,58.4169,58.4242,56800.0
2014-05-29 11:50:00,80.23,80.26,80.22,80.24,48600.0,58.4169,58.4388,58.4097,58.4242,48600.0
2014-05-29 12:00:00,80.23,80.33,80.23,80.33,59800.0,58.4169,58.4897,58.4169,58.4897,59800.0
2014-05-29 12:10:00,80.32,80.35,80.22,80.23,173100.0,58.4825,58.5043,58.4097,58.4169,173100.0
2014-05-29 12:20:00,80.23,80.25,80.18,80.24,113700.0,58.4169,58.4315,58.3805,58.4242,113700.0
2014-05-29 12:30:00,80.24,80.25,80.21,80.25,88500.0,58.4242,58.4315,58.4024,58.4315,88500.0
2014-05-29 12:40:00,80.24,80.25,80.14,80.15,236000.0,58.4242,58.4315,58.3514,58.3587,236000.0
2014-05-29 12:50:00,80.15,80.16,80.12,80.12,108600.0,58.3587,58.366,58.3368,58.3368,108600.0
2014-05-29 13:00:00,80.13,80.13,80.05,80.06,242400.0,58.3441,58.3441,58.2859,58.2932,242400.0
2014-05-29 13:10:00,80.06,80.1,80.04,80.06,58400.0,58.2932,58.3223,58.2786,58.2932,58400.0
2014-05-29 13:20:00,80.06,80.07,79.99,80.0,191800.0,58.2932,58.3004,58.2422,58.2495,191800.0
2014-05-29 13:30:00,80.0,80.04,79.95,79.99,142400.0,58.2495,58.2786,58.2131,58.2422,142400.0
2014-05-29 13:40:00,79.99,80.01,79.96,79.99,87000.0,58.2422,58.2568,58.2203,58.2422,87000.0
2014-05-29 13:50:00,79.99,79.99,79.94,79.98,66100.0,58.2422,58.2422,58.2058,58.2349,66100.0
2014-05-29 14:00:00,79.98,80.0,79.96,79.98,239600.0,58.2349,58.2495,58.2203,58.2349,239600.0
2014-05-29 14:10:00,79.98,80.0,79.97,80.0,100900.0,58.2349,58.2495,58.2276,58.2495,100900.0
2014-05-29 14:20:00,80.0,80.0,79.88,79.88,298100.0,58.2495,58.2495,58.1621,58.1621,298100.0
2014-05-29 14:30:00,79.89,80.04,79.89,80.02,257200.0,58.1694,58.2786,58.1694,58.264,257200.0
2014-05-29 14:40:00,80.01,80.09,79.99,80.01,654700.0,58.2568,58.315,58.2422,58.2568,654700.0
2014-05-29 14:50:00,80.01,80.03,79.99,80.02,174500.0,58.2568,58.2713,58.2422,58.264,174500.0
2014-05-29 15:00:00,80.01,80.07,79.95,79.99,340000.0,58.2568,58.3004,58.2131,58.2422,340000.0
2014-05-29 15:10:00,80.0,80.11,79.99,80.1,162400.0,58.2495,58.3296,58.2422,58.3223,162400.0
2014-05-29 15:20:00,80.11,80.13,80.08,80.1,296900.0,58.3296,58.3441,58.3077,58.3223,296900.0
2014-05-29 15:30:00,80.11,80.13,80.08,80.09,327200.0,58.3296,58.3441,58.3077,58.315,327200.0
2014-05-29 15:40:00,80.09,80.1,80.06,80.1,298200.0,58.315,58.3223,58.2932,58.3223,298200.0
2014-05-29 15:50:00,80.1,80.19,80.09,80.19,969500.0,58.3223,58.3878,58.315,58.3878,969500.0
2014-05-30 09:30:00,80.33,80.4,79.92,80.09,322500.0,58.4897,58.5407,58.1912,58.315,322500.0
2014-05-30 09:40:00,80.09,80.09,79.97,80.01,236400.0,58.315,58.315,58.2276,58.2568,236400.0
2014-05-30 09:50:00,80.01,80.04,79.94,79.95,391900.0,58.2568,58.2786,58.2058,58.2131,391900.0
2014-05-30 10:00:00,79.96,80.06,79.93,80.06,189600.0,58.2203,58.2932,58.1985,58.2932,189600.0
2014-05-30 10:10:00,80.07,80.12,80.02,80.03,249000.0,58.3004,58.3368,58.264,58.2713,249000.0
2014-05-30 10:20:00,80.04,80.07,79.95,80.06,151400.0,58.2786,58.3004,58.2131,58.2932,151400.0
2014-05-30 10:30:00,80.06,80.11,80.03,80.09,115300.0,58.2932,58.3296,58.2713,58.315,115300.0
2014-05-30 10:40:00,80.09,80.09,80.02,80.08,125400.0,58.315,58.315,58.264,58.3077,125400.0
2014-05-30 10:50:00,80.08,80.18,80.07,80.18,165600.0,58.3077,58.3805,58.3004,58.3805,165600.0
2014-05-30 11:00:00,80.17,80.25,80.14,80.19,131400.0,58.3732,58.4315,58.3514,58.3878,131400.0
2014-05-30 11:10:00,80.2,80.23,80.17,80.18,132500.0,58.3951,58.4169,58.3732,58.3805,132500.0
2014-05-30 11:20:00,80.17,80.21,80.17,80.17,72800.0,58.3732,58.4024,58.3732,58.3732,72800.0
2014-05-30 11:30:00,80.18,80.2,80.13,80.14,110200.0,58.3805,58.3951,58.3441,58.3514,110200.0
2014-05-30 11:40:00,80.14,80.23,80.12,80.22,150100.0,58.3514,58.4169,58.3368,58.4097,150100.0
2014-05-30 11:50:00,80.22,80.23,80.21,80.22,34000.0,58.4097,58.4169,58.4024,58.4097,34000.0
2014-05-30 12:00:00,80.22,80.26,80.2,80.26,78500.0,58.4097,58.4388,58.3951,58.4388,78500.0
2014-05-30 12:10:00,80.26,80.26,80.13,80.15,64100.0,58.4388,58.4388,58.3441,58.3587,64100.0
2014-05-30 12:20:00,80.15,80.19,80.13,80.17,61600.0,58.3587,58.3878,58.3441,58.3732,61600.0
2014-05-30 12:30:00,80.18,80.19,80.08,80.09,89100.0,58.3805,58.3878,58.3077,58.315,89100.0
2014-05-30 12:40:00,80.1,80.2,80.08,80.19,71400.0,58.3223,58.3951,58.3077,58.3878,71400.0
2014-05-30 12:50:00,80.18,80.24,80.15,80.17,73700.0,58.3805,58.4242,58.3587,58.3732,73700.0
2014-05-30 13:00:00,80.16,80.24,80.13,80.22,34000.0,58.366,58.4242,58.3441,58.4097,34000.0
2014-05-30 13:10:00,80.23,80.24,80.2,80.21,27000.0,58.4169,58.4242,58.3951,58.4024,27000.0
2014-05-30 13:20:00,80.2,80.22,80.15,80.15,56300.0,58.3951,58.4097,58.3587,58.3587,56300.0
2014-05-30 13:30:00,80.15,80.15,80.09,80.11,130800.0,58.3587,58.3587,58.315,58.3296,130800.0
2014-05-30 13:40:00,80.12,80.14,80.08,80.08,93800.0,58.3368,58.3514,58.3077,58.3077,93800.0
2014-05-30 13:50:00,80.09,80.17,80.08,80.14,57100.0,58.315,58.3732,58.3077,58.3514,57100.0
2014-05-30 14:00:00,80.15,80.22,80.12,80.2,79500.0,58.3587,58.4097,58.3368,58.3951,79500.0
2014-05-30 14:10:00,80.21,80.23,80.14,80.17,162900.0,58.4024,58.4169,58.3514,58.3732,162900.0
2014-05-30 14:20:00,80.18,80.2,80.15,80.19,111800.0,58.3805,58.3951,58.3587,58.3878,111800.0
2014-05-30 14:30:00,80.2,80.2,80.14,80.15,75200.0,58.3951,58.3951,58.3514,58.3587,75200.0
2014-05-30 14:40:00,80.16,80.22,80.15,80.2,91700.0,58.366,58.4097,58.3587,58.3951,91700.0
2014-05-30 14:50:00,80.2,80.2,80.16,80.16,72700.0,58.3951,58.3951,58.366,58.366,72700.0
2014-05-30 15:00:00,80.16,80.23,80.14,80.22,182600.0,58.366,58.4169,58.3514,58.4097,182600.0
2014-05-30 15:10:00,80.22,80.27,80.2,80.2,52800.0,58.4097,58.4461,58.3951,58.3951,52800.0
2014-05-30 15:20:00,80.2,80.28,80.2,80.27,111600.0,58.3951,58.4533,58.3951,58.4461,111600.0
2014-05-30 15:30:00,80.27,80.4,80.26,80.38,139400.0,58.4461,58.5407,58.4388,58.5262,139400.0
2014-05-30 15:40:00,80.38,80.4,80.35,80.39,128500.0,58.5262,58.5407,58.5043,58.5334,128500.0
2014-05-30 15:50:00,80.39,80.53,80.36,80.44,776300.0,58.5334,58.6354,58.5116,58.5698,776300.0
2014-06-02 09:30:00,80.69,80.79,80.27,80.73,552900.0,59.0585,59.1317,58.7511,59.0878,552900.0
2014-06-02 09:40:00,80.72,80.79,80.4,80.41,348000.0,59.0804,59.1317,58.8462,58.8535,348000.0
2014-06-02 09:50:00,80.42,80.47,80.32,80.32,130100.0,58.8609,58.8975,58.7877,58.7877,130100.0
2014-06-02 10:00:00,80.35,80.36,80.1,80.1,289700.0,58.8096,58.8169,58.6266,58.6266,289700.0
2014-06-02 10:10:00,80.1,80.2,80.09,80.16,245700.0,58.6266,58.6998,58.6193,58.6706,245700.0
2014-06-02 10:20:00,80.17,80.2,80.1,80.1,106100.0,58.6779,58.6998,58.6266,58.6266,106100.0
2014-06-02 10:30:00,80.09,80.12,80.07,80.09,125400.0,58.6193,58.6413,58.6047,58.6193,125400.0
2014-06-02 10:40:00,80.08,80.09,80.04,80.08,103800.0,58.612,58.6193,58.5827,58.612,103800.0
2014-06-02 10:50:00,80.07,80.25,80.05,80.23,115100.0,58.6047,58.7364,58.5901,58.7218,115100.0
2014-06-02 11:00:00,80.22,80.36,80.22,80.36,129200.0,58.7145,58.8169,58.7145,58.8169,129200.0
2014-06-02 11:10:00,80.36,80.37,80.28,80.33,125700.0,58.8169,58.8243,58.7584,58.795,125700.0
2014-06-02 11:20:00,80.34,80.4,80.31,80.38,174800.0,58.8023,58.8462,58.7803,58.8316,174800.0
2014-06-02 11:30:00,80.39,80.41,80.27,80.32,143600.0,58.8389,58.8535,58.7511,58.7877,143600.0
2014-06-02 11:40:00,80.32,80.34,80.29,80.31,86500.0,58.7877,58.8023,58.7657,58.7803,86500.0
2014-06-02 11:50:00,80.32,80.32,80.27,80.28,75200.0,58.7877,58.7877,58.7511,58.7584,75200.0
2014-06-02 12:00:00,80.28,80.31,80.25,80.26,62400.0,58.7584,58.7803,58.7364,58.7438,62400.0
2014-06-02 12:10:00,80.26,80.31,80.25,80.27,71300.0,58.7438,58.7803,58.7364,58.7511,71300.0
2014-06-02 12:20:00,80.27,80.3,80.25,80.29,52900.0,58.7511,58.773,58.7364,58.7657,52900.0
2014-06-02 12:30:00,80.29,80.31,80.25,80.26,53600.0,58.7657,58.7803,58.7364,58.7438,53600.0
2014-06-02 12:40:00,80.26,80.27,80.22,80.27,62600.0,58.7438,58.7511,58.7145,58.7511,62600.0
2014-06-02 12:50:00,80.26,80.27,80.25,80.26,52500.0,58.7438,58.7511,58.7364,58.7438,52500.0
2014-06-02 13:00:00,80.25,80.26,80.16,80.17,265800.0,58.7364,58.7438,58.6706,58.6779,265800.0
2014-06-02 13:10:00,80.17,80.26,80.16,80.26,105800.0,58.6779,58.7438,58.6706,58.7438,105800.0
2014-06-02 13:20:00,80.26,80.37,80.23,80.37,112300.0,58.7438,58.8243,58.7218,58.8243,112300.0
2014-06-02 13:30:00,80.36,80.41,80.3,80.31,73800.0,58.8169,58.8535,58.773,58.7803,73800.0
2014-06-02 13:40:00,80.32,80.33,80.24,80.29,46700.0,58.7877,58.795,58.7291,58.7657,46700.0
2014-06-02 13:50:00,80.3,80.34,80.28,80.31,37800.0,58.773,58.8023,58.7584,58.7803,37800.0
2014-06-02 14:00:00,80.31,80.34,80.28,80.28,64300.0,58.7803,58.8023,58.7584,58.7584,64300.0
2014-06-02 14:10:00,80.28,80.33,80.23,80.28,84400.0,58.7584,58.795,58.7218,58.7584,84400.0
2014-06-02 14:20:00,80.28,80.29,80.25,80.26,107800.0,58.7584,58.7657,58.7364,58.7438,107800.0
2014-06-02 14:30:00,80.27,80.35,80.26,80.35,77200.0,58.7511,58.8096,58.7438,58.8096,77200.0
2014-06-02 14:40:00,80.35,80.36,80.26,80.28,111400.0,58.8096,58.8169,58.7438,58.7584,111400.0
2014-06-02 14:50:00,80.29,80.35,80.27,80.34,119300.0,58.7657,58.8096,58.7511,58.8023,119300.0
2014-06-02 15:00:00,80.34,80.36,80.28,80.36,67100.0,58.8023,58.8169,58.7584,58.8169,67100.0
2014-06-02 15:10:00,80.36,80.36,80.3,80.35,156100.0,58.8169,58.8169,58.773,58.8096,156100.0
2014-06-02 15:20:00,80.35,80.39,80.32,80.36,116700.0,58.8096,58.8389,58.7877,58.8169,116700.0
2014-06-02 15:30:00,80.36,80.49,80.36,80.46,432900.0,58.8169,58.9121,58.8169,58.8901,432900.0
2014-06-02 15:40:00,80.47,80.51,80.41,80.5,398200.0,58.8975,58.9267,58.8535,58.9194,398200.0
2014-06-02 15:50:00,80.5,80.55,80.45,80.48,546500.0,58.9194,58.956,58.8828,58.9048,546500.0
2014-06-03 09:30:00,80.18,80.45,79.96,80.3,459000.0,58.6852,58.8828,58.5242,58.773,459000.0
2014-06-03 09:40:00,80.32,80.43,80.19,80.43,128600.0,58.7877,58.8682,58.6925,58.8682,128600.0
2014-06-03 09:50:00,80.43,80.48,80.32,80.46,184000.0,58.8682,58.9048,58.7877,58.8901,184000.0
2014-06-03 10:00:00,80.48,80.56,80.44,80.55,177200.0,58.9048,58.9633,58.8755,58.956,177200.0
2014-06-03 10:10:00,80.55,80.68,80.54,80.62,304200.0,58.956,59.0512,58.9487,59.0072,304200.0
2014-06-03 10:20:00,80.62,80.67,80.55,80.57,180000.0,59.0072,59.0438,58.956,58.9706,180000.0
2014-06-03 10:30:00,80.57,80.58,80.37,80.38,158500.0,58.9706,58.978,58.8243,58.8316,158500.0
2014-06-03 10:40:00,80.39,80.39,80.23,80.25,209000.0,58.8389,58.8389,58.7218,58.7364,209000.0
2014-06-03 10:50:00,80.25,80.46,80.25,80.44,225200.0,58.7364,58.8901,58.7364,58.8755,225200.0
2014-06-03 11:00:00,80.43,80.54,80.42,80.53,117500.0,58.8682,58.9487,58.8609,58.9414,117500.0
2014-06-03 11:10:00,80.53,80.54,80.51,80.53,116600.0,58.9414,58.9487,58.9267,58.9414,116600.0
2014-06-03 11:20:00,80.52,80.57,80.46,80.55,133600.0,58.9341,58.9706,58.8901,58.956,133600.0
2014-06-03 11:30:00,80.54,80.54,80.47,80.51,97600.0,58.9487,58.9487,58.8975,58.9267,97600.0
2014-06-03 11:40:00,80.51,80.51,80.43,80.44,144600.0,58.9267,58.9267,58.8682,58.8755,144600.0
2014-06-03 11:50:00,80.43,80.5,80.43,80.5,102000.0,58.8682,58.9194,58.8682,58.9194,102000.0
2014-06-03 12:00:00,80.5,80.5,80.48,80.49,73900.0,58.9194,58.9194,58.9048,58.9121,73900.0
2014-06-03 12:10:00,80.49,80.57,80.48,80.55,79500.0,58.9121,58.9706,58.9048,58.956,79500.0
2014-06-03 12:20:00,80.54,80.6,80.54,80.6,59400.0,58.9487,58.9926,58.9487,58.9926,59400.0
2014-06-03 12:30:00,80.59,80.64,80.59,80.63,74000.0,58.9853,59.0219,58.9853,59.0146,74000.0
2014-06-03 12:40:00,80.63,80.64,80.52,80.55,116000.0,59.0146,59.0219,58.9341,58.956,116000.0
2014-06-03 12:50:00,80.55,80.55,80.5,80.52,72700.0,58.956,58.956,58.9194,58.9341,72700.0
2014-06-03 13:00:00,80.51,80.53,80.49,80.51,69600.0,58.9267,58.9414,58.9121,58.9267,69600.0
2014-06-03 13:10:00,80.5,80.51,80.44,80.45,84900.0,58.9194,58.9267,58.8755,58.8828,84900.0
2014-06-03 13:20:00,80.45,80.47,80.42,80.47,64700.0,58.8828,58.8975,58.8609,58.8975,64700.0
2014-06-03 13:30:00,80.46,80.53,80.45,80.48,75200.0,58.8901,58.9414,58.8828,58.9048,75200.0
2014-06-03 13:40:00,80.48,80.5,80.47,80.5,60700.0,58.9048,58.9194,58.8975,58.9194,60700.0
2014-06-03 13:50:00,80.49,80.53,80.49,80.52,117600.0,58.9121,58.9414,58.9121,58.9341,117600.0
2014-06-03 14:00:00,80.52,80.54,80.47,80.47,98900.0,58.9341,58.9487,58.8975,58.8975,98900.0
2014-06-03 14:10:00,80.48,80.48,80.44,80.46,104300.0,58.9048,58.9048,58.8755,58.8901,104300.0
2014-06-03 14:20:00,80.46,80.48,80.42,80.44,173900.0,58.8901,58.9048,58.8609,58.8755,173900.0
2014-06-03 14:30:00,80.44,80.44,80.32,80.35,140700.0,58.8755,58.8755,58.7877,58.8096,140700.0
2014-06-03 14:40:00,80.34,80.4,80.18,80.18,176900.0,58.8023,58.8462,58.6852,58.6852,176900.0
2014-06-03 14:50:00,80.18,80.22,80.06,80.11,228100.0,58.6852,58.7145,58.5974,58.634,228100.0
2014-06-03 15:00:00,80.13,80.16,80.07,80.15,246300.0,58.6486,58.6706,58.6047,58.6632,246300.0
2014-06-03 15:10:00,80.15,80.25,80.15,80.24,124800.0,58.6632,58.7364,58.6632,58.7291,124800.0
2014-06-03 15:20:00,80.25,80.38,80.24,80.37,173900.0,58.7364,58.8316,58.7291,58.8243,173900.0
2014-06-03 15:30:00,80.37,80.37,80.3,80.3,158400.0,58.8243,58.8243,58.773,58.773,158400.0
2014-06-03 15:40:00,80.31,80.44,80.3,80.42,303900.0,58.7803,58.8755,58.773,58.8609,303900.0
2014-06-03 15:50:00,80.41,80.43,80.35,80.39,387600.0,58.8535,58.8682,58.8096,58.8389,387600.0
2014-06-04 09:30:00,80.32,80.39,79.82,79.96,339900.0,58.7877,58.8389,58.4217,58.5242,339900.0
2014-06-04 09:40:00,79.95,79.95,79.7,79.77,258100.0,58.5169,58.5169,58.3339,58.3851,258100.0
2014-06-04 09:50:00,79.77,79.96,79.76,79.84,98600.0,58.3851,58.5242,58.3778,58.4363,98600.0
2014-06-04 10:00:00,79.84,79.84,79.76,79.78,148600.0,58.4363,58.4363,58.3778,58.3924,148600.0
2014-06-04 10:10:00,79.79,79.89,79.78,79.83,126400.0,58.3998,58.4729,58.3924,58.429,126400.0
2014-06-04 10:20:00,79.82,79.88,79.75,79.75,103000.0,58.4217,58.4656,58.3705,58.3705,103000.0
2014-06-04 10:30:00,79.75,79.83,79.7,79.82,126600.0,58.3705,58.429,58.3339,58.4217,126600.0
2014-06-04 10:40:00,79.81,79.83,79.73,79.73,62500.0,58.4144,58.429,58.3558,58.3558,62500.0
2014-06-04 10:50:00,79.73,79.9,79.73,79.9,125400.0,58.3558,58.4803,58.3558,58.4803,125400.0
2014-06-04 11:00:00,79.9,79.95,79.88,79.93,153600.0,58.4803,58.5169,58.4656,58.5022,153600.0
2014-06-04 11:10:00,79.92,79.95,79.88,79.91,116200.0,58.4949,58.5169,58.4656,58.4876,116200.0
2014-06-04 11:20:00,79.92,79.98,79.91,79.95,110500.0,58.4949,58.5388,58.4876,58.5169,110500.0
2014-06-04 11:30:00,79.95,79.95,79.82,79.83,119900.0,58.5169,58.5169,58.4217,58.429,119900.0
2014-06-04 11:40:00,79.84,79.86,79.79,79.79,88000.0,58.4363,58.451,58.3998,58.3998,88000.0
2014-06-04 11:50:00,79.79,79.81,79.76,79.76,75500.0,58.3998,58.4144,58.3778,58.3778,75500.0
2014-06-04 12:00:00,79.77,79.87,79.76,79.86,94500.0,58.3851,58.4583,58.3778,58.451,94500.0
2014-06-04 12:10:00,79.86,79.87,79.81,79.83,60100.0,58.451,58.4583,58.4144,58.429,60100.0
2014-06-04 12:20:00,79.83,79.84,79.8,79.81,52200.0,58.429,58.4363,58.4071,58.4144,52200.0
2014-06-04 12:30:00,79.8,79.84,79.79,79.83,129200.0,58.4071,58.4363,58.3998,58.429,129200.0
2014-06-04 12:40:00,79.83,79.86,79.81,79.82,95100.0,58.429,58.451,58.4144,58.4217,95100.0
2014-06-04 12:50:00,79.82,79.86,79.8,79.86,69800.0,58.4217,58.451,58.4071,58.451,69800.0
2014-06-04 13:00:00,79.86,79.89,79.85,79.88,72800.0,58.451,58.4729,58.4437,58.4656,72800.0
2014-06-04 13:10:00,79.88,79.88,79.83,79.83,82300.0,58.4656,58.4656,58.429,58.429,82300.0
2014-06-04 13:20:00,79.84,79.87,79.79,79.8,237100.0,58.4363,58.4583,58.3998,58.4071,237100.0
2014-06-04 13:30:00,79.8,79.81,79.79,79.8,108000.0,58.4071,58.4144,58.3998,58.4071,108000.0
2014-06-04 13:40:00,79.8,79.81,79.78,79.8,54100.0,58.4071,58.4144,58.3924,58.4071,54100.0
2014-06-04 13:50:00,79.8,79.81,79.78,79.78,99100.0,58.4071,58.4144,58.3924,58.3924,99100.0
2014-06-04 14:00:00,79.79,79.79,79.75,79.76,102200.0,58.3998,58.3998,58.3705,58.3778,102200.0
2014-06-04 14:10:00,79.76,79.8,79.75,79.79,81200.0,58.3778,58.4071,58.3705,58.3998,81200.0
2014-06-04 14:20:00,79.79,79.79,79.72,79.79,161300.0,58.3998,58.3998,58.3485,58.3998,161300.0
2014-06-04 14:30:00,79.79,79.8,79.73,79.75,102100.0,58.3998,58.4071,58.3558,58.3705,102100.0
2014-06-04 14:40:00,79.75,79.76,79.71,79.75,123600.0,58.3705,58.3778,58.3412,58.3705,123600.0
2014-06-04 14:50:00,79.74,79.78,79.72,79.78,102900.0,58.3632,58.3924,58.3485,58.3924,102900.0
2014-06-04 15:00:00,79.78,79.8,79.76,79.79,97700.0,58.3924,58.4071,58.3778,58.3998,97700.0
2014-06-04 15:10:00,79.78,79.8,79.74,79.76,112900.0,58.3924,58.4071,58.3632,58.3778,112900.0
2014-06-04 15:20:00,79.76,79.82,79.75,79.81,128500.0,58.3778,58.4217,58.3705,58.4144,128500.0
2014-06-04 15:30:00,79.81,79.83,79.78,79.81,266600.0,58.4144,58.429,58.3924,58.4144,266600.0
2014-06-04 15:40:00,79.81,79.82,79.77,79.8,158100.0,58.4144,58.4217,58.3851,58.4071,158100.0
2014-06-04 15:50:00,79.8,79.93,79.79,79.92,704800.0,58.4071,58.5022,58.3998,58.4949,704800.0
2014-06-05 09:30:00,79.83,79.91,79.4,79.48,427700.0,58.429,58.4876,58.1143,58.1729,427700.0
2014-06-05 09:40:00,79.47,79.49,79.34,79.48,283900.0,58.1655,58.1802,58.0704,58.1729,283900.0
2014-06-05 09:50:00,79.47,79.49,79.22,79.27,213700.0,58.1655,58.1802,57.9826,58.0192,213700.0
2014-06-05 10:00:00,79.28,79.4,79.2,79.27,197000.0,58.0265,58.1143,57.9679,58.0192,197000.0
2014-06-05 10:10:00,79.28,79.29,79.15,79.29,134800.0,58.0265,58.0338,57.9313,58.0338,134800.0
2014-06-05 10:20:00,79.28,79.48,79.27,79.46,146000.0,58.0265,58.1729,58.0192,58.1582,146000.0
2014-06-05 10:30:00,79.48,79.63,79.45,79.63,137300.0,58.1729,58.2826,58.1509,58.2826,137300.0
2014-06-05 10:40:00,79.64,79.68,79.56,79.56,171400.0,58.29,58.3192,58.2314,58.2314,171400.0
2014-06-05 10:50:00,79.57,79.57,79.39,79.54,195200.0,58.2387,58.2387,58.107,58.2168,195200.0
2014-06-05 11:00:00,79.53,79.53,79.38,79.41,144200.0,58.2095,58.2095,58.0997,58.1216,144200.0
2014-06-05 11:10:00,79.41,79.61,79.4,79.61,94700.0,58.1216,58.268,58.1143,58.268,94700.0
2014-06-05 11:20:00,79.6,79.62,79.56,79.56,78200.0,58.2607,58.2753,58.2314,58.2314,78200.0
2014-06-05 11:30:00,79.57,79.63,79.57,79.59,274700.0,58.2387,58.2826,58.2387,58.2534,274700.0
2014-06-05 11:40:00,79.59,79.83,79.57,79.82,101900.0,58.2534,58.429,58.2387,58.4217,101900.0
2014-06-05 11:50:00,79.83,79.92,79.83,79.9,132800.0,58.429,58.4949,58.429,58.4803,132800.0
2014-06-05 12:00:00,79.91,79.93,79.87,79.88,144100.0,58.4876,58.5022,58.4583,58.4656,144100.0
2014-06-05 12:10:00,79.88,79.92,79.85,79.87,92700.0,58.4656,58.4949,58.4437,58.4583,92700.0
2014-06-05 12:20:00,79.87,79.88,79.82,79.85,93400.0,58.4583,58.4656,58.4217,58.4437,93400.0
2014-06-05 12:30:00,79.85,79.86,79.79,79.85,169400.0,58.4437,58.451,58.3998,58.4437,169400.0
2014-06-05 12:40:00,79.84,79.87,79.78,79.81,134900.0,58.4363,58.4583,58.3924,58.4144,134900.0
2014-06-05 12:50:00,79.81,79.81,79.75,79.78,137200.0,58.4144,58.4144,58.3705,58.3924,137200.0
2014-06-05 13:00:00,79.79,79.83,79.78,79.81,88700.0,58.3998,58.429,58.3924,58.4144,88700.0
2014-06-05 13:10:00,79.82,79.89,79.81,79.86,64700.0,58.4217,58.4729,58.4144,58.451,64700.0
2014-06-05 13:20:00,79.87,79.88,79.79,79.8,74900.0,58.4583,58.4656,58.3998,58.4071,74900.0
2014-06-05 13:30:00,79.8,79.84,79.73,79.84,85100.0,58.4071,58.4363,58.3558,58.4363,85100.0
2014-06-05 13:40:00,79.84,79.85,79.81,79.84,86800.0,58.4363,58.4437,58.4144,58.4363,86800.0
2014-06-05 13:50:00,79.83,79.84,79.81,79.82,99200.0,58.429,58.4363,58.4144,58.4217,99200.0
2014-06-05 14:00:00,79.82,79.84,79.75,79.79,991500.0,58.4217,58.4363,58.3705,58.3998,991500.0
2014-06-05 14:10:00,79.8,79.8,79.74,79.76,247100.0,58.4071,58.4071,58.3632,58.3778,247100.0
2014-06-05 14:20:00,79.75,79.77,79.68,79.7,197700.0,58.3705,58.3851,58.3192,58.3339,197700.0
2014-06-05 14:30:00,79.7,79.72,79.67,79.71,147100.0,58.3339,58.3485,58.3119,58.3412,147100.0
2014-06-05 14:40:00,79.71,79.76,79.67,79.75,171100.0,58.3412,58.3778,58.3119,58.3705,171100.0
2014-06-05 14:50:00,79.75,79.75,79.63,79.63,139900.0,58.3705,58.3705,58.2826,58.2826,139900.0
2014-06-05 15:00:00,79.64,79.69,79.61,79.65,172600.0,58.29,58.3266,58.268,58.2973,172600.0
2014-06-05 15:10:00,79.64,79.73,79.64,79.73,136300.0,58.29,58.3558,58.29,58.3558,136300.0
2014-06-05 15:20:00,79.73,79.74,79.67,79.7,161100.0,58.3558,58.3632,58.3119,58.3339,161100.0
2014-06-05 15:30:00,79.7,79.76,79.69,79.75,249700.0,58.3339,58.3778,58.3266,58.3705,249700.0
2014-06-05 15:40:00,79.75,79.75,79.49,79.5,457000.0,58.3705,58.3705,58.1802,58.1875,457000.0
2014-06-05 15:50:00,79.5,79.66,79.49,79.66,966900.0,58.1875,58.3046,58.1802,58.3046,966900.0
2014-06-06 09:30:00,80.2,80.2,79.8,80.05,396600.0,58.6998,58.6998,58.4071,58.5901,396600.0
2014-06-06 09:40:00,80.08,80.09,79.86,79.96,165900.0,58.612,58.6193,58.451,58.5242,165900.0
2014-06-06 09:50:00,79.99,80.11,79.97,80.08,169100.0,58.5461,58.634,58.5315,58.612,169100.0
2014-06-06 10:00:00,80.09,80.19,80.03,80.18,229800.0,58.6193,58.6925,58.5754,58.6852,229800.0
2014-06-06 10:10:00,80.17,80.23,80.03,80.22,288200.0,58.6779,58.7218,58.5754,58.7145,288200.0
2014-06-06 10:20:00,80.23,80.41,80.21,80.37,279500.0,58.7218,58.8535,58.7072,58.8243,279500.0
2014-06-06 10:30:00,80.36,80.4,80.31,80.33,126500.0,58.8169,58.8462,58.7803,58.795,126500.0
2014-06-06 10:40:00,80.33,80.41,80.3,80.39,127700.0,58.795,58.8535,58.773,58.8389,127700.0
2014-06-06 10:50:00,80.38,80.43,80.34,80.37,124300.0,58.8316,58.8682,58.8023,58.8243,124300.0
2014-06-06 11:00:00,80.37,80.4,80.34,80.39,77800.0,58.8243,58.8462,58.8023,58.8389,77800.0
2014-06-06 11:10:00,80.39,80.4,80.32,80.34,71400.0,58.8389,58.8462,58.7877,58.8023,71400.0
2014-06-06 11:20:00,80.33,80.45,80.32,80.45,100600.0,58.795,58.8828,58.7877,58.8828,100600.0
2014-06-06 11:30:00,80.44,80.47,80.38,80.45,83600.0,58.8755,58.8975,58.8316,58.8828,83600.0
2014-06-06 11:40:00,80.46,80.5,80.45,80.48,63600.0,58.8901,58.9194,58.8828,58.9048,63600.0
2014-06-06 11:50:00,80.48,80.5,80.4,80.41,97700.0,58.9048,58.9194,58.8462,58.8535,97700.0
2014-06-06 12:00:00,80.41,80.47,80.41,80.45,61100.0,58.8535,58.8975,58.8535,58.8828,61100.0
2014-06-06 12:10:00,80.44,80.45,80.32,80.33,106700.0,58.8755,58.8828,58.7877,58.795,106700.0
2014-06-06 12:20:00,80.34,80.36,80.28,80.3,111600.0,58.8023,58.8169,58.7584,58.773,111600.0
2014-06-06 12:30:00,80.3,80.34,80.17,80.28,281100.0,58.773,58.8023,58.6779,58.7584,281100.0
2014-06-06 12:40:00,80.28,80.28,80.17,80.2,131500.0,58.7584,58.7584,58.6779,58.6998,131500.0
2014-06-06 12:50:00,80.2,80.3,80.18,80.26,87300.0,58.6998,58.773,58.6852,58.7438,87300.0
2014-06-06 13:00:00,80.27,80.3,80.27,80.3,56000.0,58.7511,58.773,58.7511,58.773,56000.0
2014-06-06 13:10:00,80.3,80.3,80.22,80.25,62700.0,58.773,58.773,58.7145,58.7364,62700.0
2014-06-06 13:20:00,80.26,80.32,80.23,80.24,58900.0,58.7438,58.7877,58.7218,58.7291,58900.0
2014-06-06 13:30:00,80.24,80.26,80.18,80.2,62700.0,58.7291,58.7438,58.6852,58.6998,62700.0
2014-06-06 13:40:00,80.21,80.22,80.15,80.19,77000.0,58.7072,58.7145,58.6632,58.6925,77000.0
2014-06-06 13:50:00,80.19,80.2,80.15,80.15,63600.0,58.6925,58.6998,58.6632,58.6632,63600.0
2014-06-06 14:00:00,80.16,80.17,80.13,80.15,117000.0,58.6706,58.6779,58.6486,58.6632,117000.0
2014-06-06 14:10:00,80.14,80.16,80.09,80.1,216500.0,58.6559,58.6706,58.6193,58.6266,216500.0
2014-06-06 14:20:00,80.1,80.19,80.09,80.18,88200.0,58.6266,58.6925,58.6193,58.6852,88200.0
2014-06-06 14:30:00,80.18,80.26,80.18,80.25,72900.0,58.6852,58.7438,58.6852,58.7364,72900.0
2014-06-06 14:40:00,80.26,80.28,80.24,80.26,61600.0,58.7438,58.7584,58.7291,58.7438,61600.0
2014-06-06 14:50:00,80.25,80.27,80.19,80.23,111200.0,58.7364,58.7511,58.6925,58.7218,111200.0
2014-06-06 15:00:00,80.23,80.33,80.22,80.33,64600.0,58.7218,58.795,58.7145,58.795,64600.0
2014-06-06 15:10:00,80.33,80.4,80.31,80.38,85200.0,58.795,58.8462,58.7803,58.8316,85200.0
2014-06-06 15:20:00,80.39,80.42,80.34,80.36,127700.0,58.8389,58.8609,58.8023,58.8169,127700.0
2014-06-06 15:30:00,80.37,80.38,80.25,80.25,116900.0,58.8243,58.8316,58.7364,58.7364,116900.0
2014-06-06 15:40:00,80.25,80.3,80.23,80.3,102400.0,58.7364,58.773,58.7218,58.773,102400.0
2014-06-06 15:50:00,80.29,80.39,80.24,80.39,370400.0,58.7657,58.8389,58.7291,58.8389,370400.0
2014-06-09 09:30:00,80.28,80.47,80.25,80.37,257000.0,58.7584,58.8975,58.7364,58.8243,257000.0
2014-06-09 09:40:00,80.36,80.37,80.2,80.25,168500.0,58.8169,58.8243,58.6998,58.7364,168500.0
2014-06-09 09:50:00,80.26,80.38,80.22,80.22,98700.0,58.7438,58.8316,58.7145,58.7145,98700.0
2014-06-09 10:00:00,80.23,80.27,80.11,80.17,130600.0,58.7218,58.7511,58.634,58.6779,130600.0
2014-06-09 10:10:00,80.15,80.19,80.08,80.18,120500.0,58.6632,58.6925,58.612,58.6852,120500.0
2014-06-09 10:20:00,80.17,80.33,80.17,80.3,85500.0,58.6779,58.795,58.6779,58.773,85500.0
2014-06-09 10:30:00,80.3,80.32,80.23,80.25,71100.0,58.773,58.7877,58.7218,58.7364,71100.0
2014-06-09 10:40:00,80.24,80.27,80.22,80.27,69400.0,58.7291,58.7511,58.7145,58.7511,69400.0
2014-06-09 10:50:00,80.27,80.28,80.24,80.27,93400.0,58.7511,58.7584,58.7291,58.7511,93400.0
2014-06-09 11:00:00,80.27,80.27,80.22,80.25,80200.0,58.7511,58.7511,58.7145,58.7364,80200.0
2014-06-09 11:10:00,80.26,80.3,80.25,80.27,91100.0,58.7438,58.773,58.7364,58.7511,91100.0
2014-06-09 11:20:00,80.28,80.29,80.26,80.28,89100.0,58.7584,58.7657,58.7438,58.7584,89100.0
2014-06-09 11:30:00,80.28,80.28,80.23,80.25,95600.0,58.7584,58.7584,58.7218,58.7364,95600.0
2014-06-09 11:40:00,80.24,80.3,80.23,80.3,75200.0,58.7291,58.773,58.7218,58.773,75200.0
2014-06-09 11:50:00,80.29,80.32,80.17,80.24,194200.0,58.7657,58.7877,58.6779,58.7291,194200.0
2014-06-09 12:00:00,80.23,80.25,80.17,80.2,73900.0,58.7218,58.7364,58.6779,58.6998,73900.0
2014-06-09 12:10:00,80.2,80.23,80.19,80.22,31700.0,58.6998,58.7218,58.6925,58.7145,31700.0
2014-06-09 12:20:00,80.22,80.25,80.2,80.23,46200.0,58.7145,58.7364,58.6998,58.7218,46200.0
2014-06-09 12:30:00,80.23,80.25,80.16,80.19,47800.0,58.7218,58.7364,58.6706,58.6925,47800.0
2014-06-09 12:40:00,80.2,80.23,80.16,80.2,68400.0,58.6998,58.7218,58.6706,58.6998,68400.0
2014-06-09 12:50:00,80.19,80.2,80.12,80.13,51900.0,58.6925,58.6998,58.6413,58.6486,51900.0
2014-06-09 13:00:00,80.13,80.14,80.1,80.13,53800.0,58.6486,58.6559,58.6266,58.6486,53800.0
2014-06-09 13:10:00,80.12,80.13,80.1,80.1,59600.0,58.6413,58.6486,58.6266,58.6266,59600.0
2014-06-09 13:20:00,80.09,80.09,79.91,79.92,110600.0,58.6193,58.6193,58.4876,58.4949,110600.0
2014-06-09 13:30:00,79.92,79.93,79.88,79.92,99300.0,58.4949,58.5022,58.4656,58.4949,99300.0
2014-06-09 13:40:00,79.92,79.92,79.82,79.84,98300.0,58.4949,58.4949,58.4217,58.4363,98300.0
2014-06-09 13:50:00,79.84,79.93,79.83,79.9,96400.0,58.4363,58.5022,58.429,58.4803,96400.0
2014-06-09 14:00:00,79.9,79.92,79.8,79.82,95700.0,58.4803,58.4949,58.4071,58.4217,95700.0
2014-06-09 14:10:00,79.82,79.83,79.72,79.73,129400.0,58.4217,58.429,58.3485,58.3558,129400.0
2014-06-09 14:20:00,79.73,79.76,79.72,79.73,85800.0,58.3558,58.3778,58.3485,58.3558,85800.0
2014-06-09 14:30:00,79.74,79.76,79.7,79.74,116900.0,58.3632,58.3778,58.3339,58.3632,116900.0
2014-06-09 14:40:00,79.73,79.86,79.73,79.86,85800.0,58.3558,58.451,58.3558,58.451,85800.0
2014-06-09 14:50:00,79.86,79.89,79.83,79.85,93100.0,58.451,58.4729,58.429,58.4437,93100.0
2014-06-09 15:00:00,79.86,79.92,79.85,79.9,78700.0,58.451,58.4949,58.4437,58.4803,78700.0
2014-06-09 15:10:00,79.9,79.91,79.85,79.9,75000.0,58.4803,58.4876,58.4437,58.4803,75000.0
2014-06-09 15:20:00,79.9,79.96,79.87,79.9,131700.0,58.4803,58.5242,58.4583,58.4803,131700.0
2014-06-09 15:30:00,79.89,79.89,79.78,79.78,133700.0,58.4729,58.4729,58.3924,58.3924,133700.0
2014-06-09 15:40:00,79.78,79.86,79.76,79.86,140400.0,58.3924,58.451,58.3778,58.451,140400.0
2014-06-09 15:50:00,79.86,79.95,79.83,79.94,604300.0,58.451,58.5169,58.429,58.5095,604300.0
2014-06-10 09:30:00,79.96,79.96,79.53,79.61,421600.0,58.5242,58.5242,58.2095,58.268,421600.0
2014-06-10 09:40:00,79.62,79.66,79.45,79.5,270000.0,58.2753,58.3046,58.1509,58.1875,270000.0
2014-06-10 09:50:00,79.49,79.78,79.49,79.63,205000.0,58.1802,58.3924,58.1802,58.2826,205000.0
2014-06-10 10:00:00,79.63,79.67,79.46,79.47,188200.0,58.2826,58.3119,58.1582,58.1655,188200.0
2014-06-10 10:10:00,79.48,79.7,79.44,79.62,184800.0,58.1729,58.3339,58.1436,58.2753,184800.0
2014-06-10 10:20:00,79.63,79.69,79.57,79.59,193100.0,58.2826,58.3266,58.2387,58.2534,193100.0
2014-06-10 10:30:00,79.6,79.69,79.58,79.61,148500.0,58.2607,58.3266,58.246,58.268,148500.0
2014-06-10 10:40:00,79.61,79.62,79.56,79.58,145200.0,58.268,58.2753,58.2314,58.246,145200.0
2014-06-10 10:50:00,79.58,79.58,79.53,79.55,131600.0,58.246,58.246,58.2095,58.2241,131600.0
2014-06-10 11:00:00,79.55,79.56,79.49,79.53,78200.0,58.2241,58.2314,58.1802,58.2095,78200.0
2014-06-10 11:10:00,79.54,79.54,79.35,79.39,218300.0,58.2168,58.2168,58.0777,58.107,218300.0
2014-06-10 11:20:00,79.39,79.39,79.3,79.34,172600.0,58.107,58.107,58.0411,58.0704,172600.0
2014-06-10 11:30:00,79.34,79.36,79.27,79.29,163600.0,58.0704,58.085,58.0192,58.0338,163600.0
2014-06-10 11:40:00,79.29,79.3,79.25,79.25,218400.0,58.0338,58.0411,58.0045,58.0045,218400.0
2014-06-10 11:50:00,79.26,79.26,79.21,79.25,148200.0,58.0118,58.0118,57.9752,58.0045,148200.0
2014-06-10 12:00:00,79.26,79.35,79.25,79.28,147300.0,58.0118,58.0777,58.0045,58.0265,147300.0
2014-06-10 12:10:00,79.29,79.36,79.29,79.34,113900.0,58.0338,58.085,58.0338,58.0704,113900.0
2014-06-10 12:20:00,79.35,79.44,79.34,79.43,101700.0,58.0777,58.1436,58.0704,58.1363,101700.0
2014-06-10 12:30:00,79.44,79.44,79.34,79.36,84900.0,58.1436,58.1436,58.0704,58.085,84900.0
2014-06-10 12:40:00,79.36,79.36,79.31,79.33,45100.0,58.085,58.085,58.0484,58.0631,45100.0
2014-06-10 12:50:00,79.34,79.39,79.33,79.39,80800.0,58.0704,58.107,58.0631,58.107,80800.0
2014-06-10 13:00:00,79.39,79.44,79.39,79.44,172400.0,58.107,58.1436,58.107,58.1436,172400.0
2014-06-10 13:10:00,79.43,79.44,79.34,79.34,106500.0,58.1363,58.1436,58.0704,58.0704,106500.0
2014-06-10 13:20:00,79.34,79.43,79.33,79.43,116500.0,58.0704,58.1363,58.0631,58.1363,116500.0
2014-06-10 13:30:00,79.43,79.45,79.42,79.43,52100.0,58.1363,58.1509,58.1289,58.1363,52100.0
2014-06-10 13:40:00,79.43,79.45,79.39,79.44,93700.0,58.1363,58.1509,58.107,58.1436,93700.0
2014-06-10 13:50:00,79.44,79.5,79.42,79.5,76900.0,58.1436,58.1875,58.1289,58.1875,76900.0
2014-06-10 14:00:00,79.5,79.52,79.48,79.48,87800.0,58.1875,58.2021,58.1729,58.1729,87800.0
2014-06-10 14:10:00,79.48,79.49,79.41,79.41,105700.0,58.1729,58.1802,58.1216,58.1216,105700.0
2014-06-10 14:20:00,79.42,79.42,79.38,79.38,73700.0,58.1289,58.1289,58.0997,58.0997,73700.0
2014-06-10 14:30:00,79.39,79.39,79.36,79.38,95500.0,58.107,58.107,58.085,58.0997,95500.0
2014-06-10 14:40:00,79.39,79.39,79.28,79.28,129800.0,58.107,58.107,58.0265,58.0265,129800.0
2014-06-10 14:50:00,79.29,79.33,79.26,79.3,200000.0,58.0338,58.0631,58.0118,58.0411,200000.0
2014-06-10 15:00:00,79.3,79.33,79.26,79.29,131000.0,58.0411,58.0631,58.0118,58.0338,131000.0
2014-06-10 15:10:00,79.29,79.3,79.24,79.27,165400.0,58.0338,58.0411,57.9972,58.0192,165400.0
2014-06-10 15:20:00,79.27,79.29,79.21,79.22,278000.0,58.0192,58.0338,57.9752,57.9826,278000.0
2014-06-10 15:30:00,79.22,79.29,79.2,79.2,228300.0,57.9826,58.0338,57.9679,57.9679,228300.0
2014-06-10 15:40:00,79.2,79.25,79.17,79.19,235900.0,57.9679,58.0045,57.946,57.9606,235900.0
2014-06-10 15:50:00,79.19,79.28,79.14,79.17,797700.0,57.9606,58.0265,57.924,57.946,797700.0
2014-06-11 09:30:00,79.0,79.32,78.71,78.94,750600.0,57.8215,58.0558,57.6093,57.7776,750600.0
2014-06-11 09:40:00,78.94,78.96,78.44,78.56,597900.0,57.7776,57.7923,57.4117,57.4995,597900.0
2014-06-11 09:50:00,78.56,78.85,78.52,78.85,310100.0,57.4995,57.7117,57.4702,57.7117,310100.0
2014-06-11 10:00:00,78.84,79.1,78.82,79.08,274500.0,57.7044,57.8947,57.6898,57.8801,274500.0
2014-06-11 10:10:00,79.08,79.09,78.97,79.01,157400.0,57.8801,57.8874,57.7996,57.8289,157400.0
2014-06-11 10:20:00,79.02,79.15,79.0,79.11,151200.0,57.8362,57.9313,57.8215,57.902,151200.0
2014-06-11 10:30:00,79.11,79.17,79.01,79.06,101000.0,57.902,57.946,57.8289,57.8655,101000.0
2014-06-11 10:40:00,79.05,79.07,79.0,79.06,122100.0,57.8581,57.8728,57.8215,57.8655,122100.0
2014-06-11 10:50:00,79.06,79.17,79.03,79.16,163000.0,57.8655,57.946,57.8435,57.9386,163000.0
2014-06-11 11:00:00,79.16,79.33,79.15,79.26,194200.0,57.9386,58.0631,57.9313,58.0118,194200.0
2014-06-11 11:10:00,79.26,79.27,79.16,79.18,97000.0,58.0118,58.0192,57.9386,57.9533,97000.0
2014-06-11 11:20:00,79.19,79.25,79.18,79.22,81400.0,57.9606,58.0045,57.9533,57.9826,81400.0
2014-06-11 11:30:00,79.23,79.26,79.2,79.24,122500.0,57.9899,58.0118,57.9679,57.9972,122500.0
2014-06-11 11:40:00,79.23,79.34,79.23,79.3,94500.0,57.9899,58.0704,57.9899,58.0411,94500.0
2014-06-11 11:50:00,79.3,79.5,79.3,79.47,144200.0,58.0411,58.1875,58.0411,58.1655,144200.0
2014-06-11 12:00:00,79.47,79.47,79.38,79.42,90800.0,58.1655,58.1655,58.0997,58.1289,90800.0
2014-06-11 12:10:00,79.43,79.43,79.36,79.39,61000.0,58.1363,58.1363,58.085,58.107,61000.0
2014-06-11 12:20:00,79.39,79.42,79.36,79.41,49600.0,58.107,58.1289,58.085,58.1216,49600.0
2014-06-11 12:30:00,79.42,79.42,79.38,79.39,74600.0,58.1289,58.1289,58.0997,58.107,74600.0
2014-06-11 12:40:00,79.39,79.43,79.37,79.43,75000.0,58.107,58.1363,58.0923,58.1363,75000.0
2014-06-11 12:50:00,79.43,79.5,79.42,79.47,66000.0,58.1363,58.1875,58.1289,58.1655,66000.0
2014-06-11 13:00:00,79.46,79.47,79.39,79.44,97200.0,58.1582,58.1655,58.107,58.1436,97200.0
2014-06-11 13:10:00,79.44,79.48,79.43,79.47,77300.0,58.1436,58.1729,58.1363,58.1655,77300.0
2014-06-11 13:20:00,79.48,79.5,79.46,79.48,46000.0,58.1729,58.1875,58.1582,58.1729,46000.0
2014-06-11 13:30:00,79.48,79.5,79.45,79.45,66400.0,58.1729,58.1875,58.1509,58.1509,66400.0
2014-06-11 13:40:00,79.45,79.46,79.32,79.33,97700.0,58.1509,58.1582,58.0558,58.0631,97700.0
2014-06-11 13:50:00,79.34,79.34,79.11,79.15,155000.0,58.0704,58.0704,57.902,57.9313,155000.0
2014-06-11 14:00:00,79.14,79.24,79.1,79.12,135100.0,57.924,57.9972,57.8947,57.9094,135100.0
2014-06-11 14:10:00,79.11,79.14,79.09,79.1,119300.0,57.902,57.924,57.8874,57.8947,119300.0
2014-06-11 14:20:00,79.11,79.17,79.04,79.15,110800.0,57.902,57.946,57.8508,57.9313,110800.0
2014-06-11 14:30:00,79.16,79.19,79.11,79.11,99000.0,57.9386,57.9606,57.902,57.902,99000.0
2014-06-11 14:40:00,79.12,79.25,79.1,79.22,94800.0,57.9094,58.0045,57.8947,57.9826,94800.0
2014-06-11 14:50:00,79.22,79.23,79.17,79.2,80300.0,57.9826,57.9899,57.946,57.9679,80300.0
2014-06-11 15:00:00,79.2,79.2,79.16,79.17,81700.0,57.9679,57.9679,57.9386,57.946,81700.0
2014-06-11 15:10:00,79.17,79.22,79.17,79.19,94500.0,57.946,57.9826,57.946,57.9606,94500.0
2014-06-11 15:20:00,79.19,79.27,79.17,79.27,183000.0,57.9606,58.0192,57.946,58.0192,183000.0
2014-06-11 15:30:00,79.27,79.3,79.2,79.2,129700.0,58.0192,58.0411,57.9679,57.9679,129700.0
2014-06-11 15:40:00,79.2,79.24,79.16,79.24,310000.0,57.9679,57.9972,57.9386,57.9972,310000.0
2014-06-11 15:50:00,79.24,79.24,79.11,79.21,306100.0,57.9972,57.9972,57.902,57.9752,306100.0
2014-06-12 09:30:00,79.15,79.41,79.01,79.26,206100.0,57.9313,58.1216,57.8289,58.0118,206100.0
2014-06-12 09:40:00,79.27,79.53,79.26,79.34,174400.0,58.0192,58.2095,58.0118,58.0704,174400.0
2014-06-12 09:50:00,79.33,79.48,79.27,79.48,146900.0,58.0631,58.1729,58.0192,58.1729,146900.0
2014-06-12 10:00:00,79.48,79.5,79.38,79.45,96000.0,58.1729,58.1875,58.0997,58.1509,96000.0
2014-06-12 10:10:00,79.44,79.64,79.39,79.45,174300.0,58.1436,58.29,58.107,58.1509,174300.0
2014-06-12 10:20:00,79.44,79.5,79.39,79.48,122400.0,58.1436,58.1875,58.107,58.1729,122400.0
2014-06-12 10:30:00,79.48,79.51,79.27,79.32,109200.0,58.1729,58.1948,58.0192,58.0558,109200.0
2014-06-12 10:40:00,79.32,79.34,79.24,79.32,132800.0,58.0558,58.0704,57.9972,58.0558,132800.0
2014-06-12 10:50:00,79.32,79.52,79.31,79.48,88300.0,58.0558,58.2021,58.0484,58.1729,88300.0
2014-06-12 11:00:00,79.48,79.52,79.44,79.47,77800.0,58.1729,58.2021,58.1436,58.1655,77800.0
2014-06-12 11:10:00,79.46,79.59,79.41,79.59,87900.0,58.1582,58.2534,58.1216,58.2534,87900.0
2014-06-12 11:20:00,79.59,79.76,79.58,79.7,201200.0,58.2534,58.3778,58.246,58.3339,201200.0
2014-06-12 11:30:00,79.7,79.7,79.61,79.63,115400.0,58.3339,58.3339,58.268,58.2826,115400.0
2014-06-12 11:40:00,79.63,79.64,79.59,79.64,76000.0,58.2826,58.29,58.2534,58.29,76000.0
2014-06-12 11:50:00,79.64,79.66,79.59,79.61,139700.0,58.29,58.3046,58.2534,58.268,139700.0
2014-06-12 12:00:00,79.6,79.63,79.58,79.62,99900.0,58.2607,58.2826,58.246,58.2753,99900.0
2014-06-12 12:10:00,79.62,79.63,79.59,79.61,103200.0,58.2753,58.2826,58.2534,58.268,103200.0
2014-06-12 12:20:00,79.61,79.75,79.6,79.66,145600.0,58.268,58.3705,58.2607,58.3046,145600.0
2014-06-12 12:30:00,79.65,79.65,79.61,79.61,41000.0,58.2973,58.2973,58.268,58.268,41000.0
2014-06-12 12:40:00,79.61,79.62,79.53,79.58,125900.0,58.268,58.2753,58.2095,58.246,125900.0
2014-06-12 12:50:00,79.58,79.59,79.52,79.52,215700.0,58.246,58.2534,58.2021,58.2021,215700.0
2014-06-12 13:00:00,79.52,79.54,79.45,79.49,162100.0,58.2021,58.2168,58.1509,58.1802,162100.0
2014-06-12 13:10:00,79.5,79.52,79.46,79.46,144100.0,58.1875,58.2021,58.1582,58.1582,144100.0
2014-06-12 13:20:00,79.45,79.51,79.38,79.38,146500.0,58.1509,58.1948,58.0997,58.0997,146500.0
2014-06-12 13:30:00,79.39,79.41,79.28,79.29,212200.0,58.107,58.1216,58.0265,58.0338,212200.0
2014-06-12 13:40:00,79.3,79.31,79.19,79.21,176600.0,58.0411,58.0484,57.9606,57.9752,176600.0
2014-06-12 13:50:00,79.21,79.28,79.18,79.28,195500.0,57.9752,58.0265,57.9533,58.0265,195500.0
2014-06-12 14:00:00,79.27,79.3,79.24,79.28,104700.0,58.0192,58.0411,57.9972,58.0265,104700.0
2014-06-12 14:10:00,79.27,79.47,79.27,79.45,138500.0,58.0192,58.1655,58.0192,58.1509,138500.0
2014-06-12 14:20:00,79.46,79.46,79.34,79.34,132700.0,58.1582,58.1582,58.0704,58.0704,132700.0
2014-06-12 14:30:00,79.34,79.34,79.18,79.22,138700.0,58.0704,58.0704,57.9533,57.9826,138700.0
2014-06-12 14:40:00,79.22,79.22,79.19,79.2,97100.0,57.9826,57.9826,57.9606,57.9679,97100.0
2014-06-12 14:50:00,79.2,79.22,79.09,79.15,153800.0,57.9679,57.9826,57.8874,57.9313,153800.0
2014-06-12 15:00:00,79.14,79.14,78.81,79.02,547700.0,57.924,57.924,57.6825,57.8362,547700.0
2014-06-12 15:10:00,79.01,79.11,78.93,79.11,150000.0,57.8289,57.902,57.7703,57.902,150000.0
2014-06-12 15:20:00,79.11,79.3,79.1,79.2,165000.0,57.902,58.0411,57.8947,57.9679,165000.0
2014-06-12 15:30:00,79.2,79.2,79.03,79.04,159600.0,57.9679,57.9679,57.8435,57.8508,159600.0
2014-06-12 15:40:00,79.04,79.25,79.04,79.24,270500.0,57.8508,58.0045,57.8508,57.9972,270500.0
2014-06-12 15:50:00,79.24,79.38,79.22,79.34,550400.0,57.9972,58.0997,57.9826,58.0704,550400.0
2014-06-13 09:30:00,79.46,79.69,79.36,79.67,290800.0,58.1582,58.3266,58.085,58.3119,290800.0
2014-06-13 09:40:00,79.62,79.82,79.53,79.61,313000.0,58.2753,58.4217,58.2095,58.268,313000.0
2014-06-13 09:50:00,79.61,79.73,79.46,79.72,175900.0,58.268,58.3558,58.1582,58.3485,175900.0
2014-06-13 10:00:00,79.72,79.73,79.34,79.36,179900.0,58.3485,58.3558,58.0704,58.085,179900.0
2014-06-13 10:10:00,79.37,79.45,79.31,79.45,129100.0,58.0923,58.1509,58.0484,58.1509,129100.0
2014-06-13 10:20:00,79.45,79.64,79.44,79.63,112000.0,58.1509,58.29,58.1436,58.2826,112000.0
2014-06-13 10:30:00,79.63,79.78,79.63,79.7,134400.0,58.2826,58.3924,58.2826,58.3339,134400.0
2014-06-13 10:40:00,79.71,79.74,79.59,79.6,149000.0,58.3412,58.3632,58.2534,58.2607,149000.0
2014-06-13 10:50:00,79.6,79.6,79.52,79.53,92400.0,58.2607,58.2607,58.2021,58.2095,92400.0
2014-06-13 11:00:00,79.54,79.56,79.49,79.55,93100.0,58.2168,58.2314,58.1802,58.2241,93100.0
2014-06-13 11:10:00,79.57,79.57,79.5,79.52,81800.0,58.2387,58.2387,58.1875,58.2021,81800.0
2014-06-13 11:20:00,79.53,79.54,79.5,79.54,53900.0,58.2095,58.2168,58.1875,58.2168,53900.0
2014-06-13 11:30:00,79.54,79.55,79.42,79.42,82100.0,58.2168,58.2241,58.1289,58.1289,82100.0
2014-06-13 11:40:00,79.42,79.42,79.18,79.2,174400.0,58.1289,58.1289,57.9533,57.9679,174400.0
2014-06-13 11:50:00,79.2,79.29,79.12,79.13,211100.0,57.9679,58.0338,57.9094,57.9167,211100.0
2014-06-13 12:00:00,79.13,79.27,79.12,79.2,119400.0,57.9167,58.0192,57.9094,57.9679,119400.0
2014-06-13 12:10:00,79.2,79.22,79.11,79.21,170900.0,57.9679,57.9826,57.902,57.9752,170900.0
2014-06-13 12:20:00,79.2,79.28,79.17,79.2,116600.0,57.9679,58.0265,57.946,57.9679,116600.0
2014-06-13 12:30:00,79.2,79.21,79.14,79.21,97700.0,57.9679,57.9752,57.924,57.9752,97700.0
2014-06-13 12:40:00,79.21,79.22,79.12,79.13,102300.0,57.9752,57.9826,57.9094,57.9167,102300.0
2014-06-13 12:50:00,79.13,79.2,79.09,79.15,113100.0,57.9167,57.9679,57.8874,57.9313,113100.0
2014-06-13 13:00:00,79.16,79.16,79.04,79.07,145300.0,57.9386,57.9386,57.8508,57.8728,145300.0
2014-06-13 13:10:00,79.07,79.08,78.94,78.99,169000.0,57.8728,57.8801,57.7776,57.8142,169000.0
2014-06-13 13:20:00,78.99,79.07,78.98,79.07,80800.0,57.8142,57.8728,57.8069,57.8728,80800.0
2014-06-13 13:30:00,79.07,79.08,78.93,78.96,208200.0,57.8728,57.8801,57.7703,57.7923,208200.0
2014-06-13 13:40:00,78.95,79.0,78.94,78.99,93100.0,57.7849,57.8215,57.7776,57.8142,93100.0
2014-06-13 13:50:00,78.98,79.0,78.96,79.0,97000.0,57.8069,57.8215,57.7923,57.8215,97000.0
2014-06-13 14:00:00,79.0,79.1,78.94,79.1,99100.0,57.8215,57.8947,57.7776,57.8947,99100.0
2014-06-13 14:10:00,79.1,79.15,79.01,79.11,148300.0,57.8947,57.9313,57.8289,57.902,148300.0
2014-06-13 14:20:00,79.11,79.11,79.08,79.1,72700.0,57.902,57.902,57.8801,57.8947,72700.0
2014-06-13 14:30:00,79.1,79.1,78.98,78.99,141600.0,57.8947,57.8947,57.8069,57.8142,141600.0
2014-06-13 14:40:00,78.99,79.05,78.97,79.05,120800.0,57.8142,57.8581,57.7996,57.8581,120800.0
2014-06-13 14:50:00,79.05,79.08,79.02,79.03,72900.0,57.8581,57.8801,57.8362,57.8435,72900.0
2014-06-13 15:00:00,79.03,79.18,79.02,79.18,105800.0,57.8435,57.9533,57.8362,57.9533,105800.0
2014-06-13 15:10:00,79.17,79.19,79.07,79.08,99700.0,57.946,57.9606,57.8728,57.8801,99700.0
2014-06-13 15:20:00,79.07,79.08,78.99,78.99,193300.0,57.8728,57.8801,57.8142,57.8142,193300.0
2014-06-13 15:30:00,78.99,79.05,78.96,79.02,150600.0,57.8142,57.8581,57.7923,57.8362,150600.0
2014-06-13 15:40:00,79.02,79.34,78.93,78.97,199500.0,57.8362,58.0704,57.7703,57.7996,199500.0
2014-06-13 15:50:00,78.97,79.16,78.97,79.11,797600.0,57.7996,57.9386,57.7996,57.902,797600.0
2014-06-16 09:30:00,78.83,79.24,78.52,79.18,454300.0,57.6971,57.9972,57.4702,57.9533,454300.0
2014-06-16 09:40:00,79.18,79.3,79.03,79.12,207400.0,57.9533,58.0411,57.8435,57.9094,207400.0
2014-06-16 09:50:00,79.11,79.22,79.09,79.2,142100.0,57.902,57.9826,57.8874,57.9679,142100.0
2014-06-16 10:00:00,79.21,79.24,79.12,79.15,127300.0,57.9752,57.9972,57.9094,57.9313,127300.0
2014-06-16 10:10:00,79.16,79.39,79.16,79.3,214800.0,57.9386,58.107,57.9386,58.0411,214800.0
2014-06-16 10:20:00,79.3,79.3,79.05,79.17,161600.0,58.0411,58.0411,57.8581,57.946,161600.0
2014-06-16 10:30:00,79.17,79.3,79.16,79.27,327200.0,57.946,58.0411,57.9386,58.0192,327200.0
2014-06-16 10:40:00,79.26,79.36,79.21,79.29,124500.0,58.0118,58.085,57.9752,58.0338,124500.0
2014-06-16 10:50:00,79.29,79.3,79.2,79.2,80300.0,58.0338,58.0411,57.9679,57.9679,80300.0
2014-06-16 11:00:00,79.2,79.22,79.05,79.13,159800.0,57.9679,57.9826,57.8581,57.9167,159800.0
2014-06-16 11:10:00,79.13,79.13,79.05,79.08,115100.0,57.9167,57.9167,57.8581,57.8801,115100.0
2014-06-16 11:20:00,79.08,79.12,79.03,79.08,127800.0,57.8801,57.9094,57.8435,57.8801,127800.0
2014-06-16 11:30:00,79.08,79.15,78.75,78.82,318200.0,57.8801,57.9313,57.6386,57.6898,318200.0
2014-06-16 11:40:00,78.82,78.89,78.76,78.76,100500.0,57.6898,57.741,57.6459,57.6459,100500.0
2014-06-16 11:50:00,78.76,78.77,78.65,78.72,147800.0,57.6459,57.6532,57.5654,57.6166,147800.0
2014-06-16 12:00:00,78.73,78.88,78.71,78.83,80300.0,57.6239,57.7337,57.6093,57.6971,80300.0
2014-06-16 12:10:00,78.84,78.96,78.81,78.92,130900.0,57.7044,57.7923,57.6825,57.763,130900.0
2014-06-16 12:20:00,78.92,78.93,78.84,78.9,115100.0,57.763,57.7703,57.7044,57.7483,115100.0
2014-06-16 12:30:00,78.9,78.91,78.8,78.85,145800.0,57.7483,57.7557,57.6752,57.7117,145800.0
2014-06-16 12:40:00,78.85,78.91,78.83,78.83,75200.0,57.7117,57.7557,57.6971,57.6971,75200.0
2014-06-16 12:50:00,78.83,78.89,78.8,78.8,138300.0,57.6971,57.741,57.6752,57.6752,138300.0
2014-06-16 13:00:00,78.81,78.97,78.8,78.95,95700.0,57.6825,57.7996,57.6752,57.7849,95700.0
2014-06-16 13:10:00,78.95,78.96,78.89,78.89,158200.0,57.7849,57.7923,57.741,57.741,158200.0
2014-06-16 13:20:00,78.89,78.94,78.81,78.89,134200.0,57.741,57.7776,57.6825,57.741,134200.0
2014-06-16 13:30:00,78.9,78.94,78.89,78.94,157100.0,57.7483,57.7776,57.741,57.7776,157100.0
2014-06-16 13:40:00,78.94,78.94,78.78,78.81,154400.0,57.7776,57.7776,57.6605,57.6825,154400.0
2014-06-16 13:50:00,78.8,78.85,78.7,78.74,143900.0,57.6752,57.7117,57.602,57.6312,143900.0
2014-06-16 14:00:00,78.75,78.78,78.71,78.71,108300.0,57.6386,57.6605,57.6093,57.6093,108300.0
2014-06-16 14:10:00,78.71,78.73,78.64,78.69,134500.0,57.6093,57.6239,57.558,57.5946,134500.0
2014-06-16 14:20:00,78.69,78.78,78.69,78.72,112700.0,57.5946,57.6605,57.5946,57.6166,112700.0
2014-06-16 14:30:00,78.73,78.73,78.7,78.71,74300.0,57.6239,57.6239,57.602,57.6093,74300.0
2014-06-16 14:40:00,78.7,78.71,78.6,78.68,151600.0,57.602,57.6093,57.5288,57.5873,151600.0
2014-06-16 14:50:00,78.68,78.68,78.5,78.5,195200.0,57.5873,57.5873,57.4556,57.4556,195200.0
2014-06-16 15:00:00,78.5,78.62,78.49,78.54,219300.0,57.4556,57.5434,57.4483,57.4849,219300.0
2014-06-16 15:10:00,78.54,78.58,78.45,78.52,2434600.0,57.4849,57.5141,57.419,57.4702,2434600.0
2014-06-16 15:20:00,78.52,78.61,78.51,78.53,262700.0,57.4702,57.5361,57.4629,57.4775,262700.0
2014-06-16 15:30:00,78.53,78.67,78.49,78.66,174300.0,57.4775,57.58,57.4483,57.5727,174300.0
2014-06-16 15:40:00,78.67,78.67,78.52,78.54,354200.0,57.58,57.58,57.4702,57.4849,354200.0
2014-06-16 15:50:00,78.54,78.66,78.54,78.65,497800.0,57.4849,57.5727,57.4849,57.5654,497800.0
2014-06-17 09:30:00,78.41,78.93,78.4,78.84,318200.0,57.3897,57.7703,57.3824,57.7044,318200.0
2014-06-17 09:40:00,78.84,78.91,78.76,78.84,146700.0,57.7044,57.7557,57.6459,57.7044,146700.0
2014-06-17 09:50:00,78.84,79.0,78.79,78.98,129600.0,57.7044,57.8215,57.6678,57.8069,129600.0
2014-06-17 10:00:00,78.98,79.15,78.9,79.15,205100.0,57.8069,57.9313,57.7483,57.9313,205100.0
2014-06-17 10:10:00,79.15,79.17,79.06,79.11,153200.0,57.9313,57.946,57.8655,57.902,153200.0
2014-06-17 10:20:00,79.12,79.13,79.07,79.09,110000.0,57.9094,57.9167,57.8728,57.8874,110000.0
2014-06-17 10:30:00,79.09,79.11,79.06,79.08,186900.0,57.8874,57.902,57.8655,57.8801,186900.0
2014-06-17 10:40:00,79.07,79.09,78.93,78.94,232500.0,57.8728,57.8874,57.7703,57.7776,232500.0
2014-06-17 10:50:00,78.93,79.03,78.9,79.02,119700.0,57.7703,57.8435,57.7483,57.8362,119700.0
2014-06-17 11:00:00,79.02,79.1,79.02,79.03,205100.0,57.8362,57.8947,57.8362,57.8435,205100.0
2014-06-17 11:10:00,79.04,79.15,79.02,79.04,182500.0,57.8508,57.9313,57.8362,57.8508,182500.0
2014-06-17 11:20:00,79.05,79.11,78.98,78.98,118200.0,57.8581,57.902,57.8069,57.8069,118200.0
2014-06-17 11:30:00,78.98,79.06,78.98,79.04,81000.0,57.8069,57.8655,57.8069,57.8508,81000.0
2014-06-17 11:40:00,79.04,79.08,79.01,79.08,75500.0,57.8508,57.8801,57.8289,57.8801,75500.0
2014-06-17 11:50:00,79.09,79.14,79.09,79.13,78800.0,57.8874,57.924,57.8874,57.9167,78800.0
2014-06-17 12:00:00,79.13,79.17,79.12,79.17,63900.0,57.9167,57.946,57.9094,57.946,63900.0
2014-06-17 12:10:00,79.18,79.19,79.14,79.16,59000.0,57.9533,57.9606,57.924,57.9386,59000.0
2014-06-17 12:20:00,79.16,79.21,79.16,79.2,111700.0,57.9386,57.9752,57.9386,57.9679,111700.0
2014-06-17 12:30:00,79.2,79.23,79.19,79.22,50200.0,57.9679,57.9899,57.9606,57.9826,50200.0
2014-06-17 12:40:00,79.22,79.25,79.18,79.2,85300.0,57.9826,58.0045,57.9533,57.9679,85300.0
2014-06-17 12:50:00,79.2,79.24,79.15,79.17,91600.0,57.9679,57.9972,57.9313,57.946,91600.0
2014-06-17 13:00:00,79.17,79.21,79.12,79.13,117700.0,57.946,57.9752,57.9094,57.9167,117700.0
2014-06-17 13:10:00,79.14,79.26,79.12,79.25,91500.0,57.924,58.0118,57.9094,58.0045,91500.0
2014-06-17 13:20:00,79.25,79.32,79.25,79.3,108600.0,58.0045,58.0558,58.0045,58.0411,108600.0
2014-06-17 13:30:00,79.3,79.39,79.3,79.36,88200.0,58.0411,58.107,58.0411,58.085,88200.0
2014-06-17 13:40:00,79.36,79.42,79.32,79.37,89300.0,58.085,58.1289,58.0558,58.0923,89300.0
2014-06-17 13:50:00,79.37,79.41,79.36,79.38,85000.0,58.0923,58.1216,58.085,58.0997,85000.0
2014-06-17 14:00:00,79.38,79.39,79.32,79.34,164500.0,58.0997,58.107,58.0558,58.0704,164500.0
2014-06-17 14:10:00,79.33,79.37,79.33,79.36,84000.0,58.0631,58.0923,58.0631,58.085,84000.0
2014-06-17 14:20:00,79.36,79.38,79.33,79.34,84600.0,58.085,58.0997,58.0631,58.0704,84600.0
2014-06-17 14:30:00,79.34,79.38,79.3,79.32,133600.0,58.0704,58.0997,58.0411,58.0558,133600.0
2014-06-17 14:40:00,79.32,79.35,79.29,79.3,80100.0,58.0558,58.0777,58.0338,58.0411,80100.0
2014-06-17 14:50:00,79.3,79.36,79.3,79.36,81300.0,58.0411,58.085,58.0411,58.085,81300.0
2014-06-17 15:00:00,79.36,79.38,79.33,79.37,125000.0,58.085,58.0997,58.0631,58.0923,125000.0
2014-06-17 15:10:00,79.36,79.37,79.3,79.32,132100.0,58.085,58.0923,58.0411,58.0558,132100.0
2014-06-17 15:20:00,79.31,79.33,79.21,79.29,193400.0,58.0484,58.0631,57.9752,58.0338,193400.0
2014-06-17 15:30:00,79.3,79.33,79.19,79.21,200100.0,58.0411,58.0631,57.9606,57.9752,200100.0
2014-06-17 15:40:00,79.22,79.27,79.19,79.21,179900.0,57.9826,58.0192,57.9606,57.9752,179900.0
2014-06-17 15:50:00,79.21,79.21,79.11,79.16,506200.0,57.9752,57.9752,57.902,57.9386,506200.0
2014-06-18 09:30:00,79.68,79.68,79.07,79.11,401700.0,58.3192,58.3192,57.8728,57.902,401700.0
2014-06-18 09:40:00,79.11,79.17,79.08,79.12,372200.0,57.902,57.946,57.8801,57.9094,372200.0
2014-06-18 09:50:00,79.13,79.18,79.11,79.16,196600.0,57.9167,57.9533,57.902,57.9386,196600.0
2014-06-18 10:00:00,79.17,79.22,79.12,79.21,203800.0,57.946,57.9826,57.9094,57.9752,203800.0
2014-06-18 10:10:00,79.21,79.21,79.09,79.13,237200.0,57.9752,57.9752,57.8874,57.9167,237200.0
2014-06-18 10:20:00,79.13,79.21,79.09,79.17,115300.0,57.9167,57.9752,57.8874,57.946,115300.0
2014-06-18 10:30:00,79.16,79.2,79.0,79.02,103100.0,57.9386,57.9679,57.8215,57.8362,103100.0
2014-06-18 10:40:00,79.01,79.04,78.93,78.97,238700.0,57.8289,57.8508,57.7703,57.7996,238700.0
2014-06-18 10:50:00,78.97,79.0,78.83,78.84,94300.0,57.7996,57.8215,57.6971,57.7044,94300.0
2014-06-18 11:00:00,78.85,78.89,78.81,78.86,101700.0,57.7117,57.741,57.6825,57.7191,101700.0
2014-06-18 11:10:00,78.86,78.96,78.86,78.94,63400.0,57.7191,57.7923,57.7191,57.7776,63400.0
2014-06-18 11:20:00,78.94,78.94,78.85,78.86,56800.0,57.7776,57.7776,57.7117,57.7191,56800.0
2014-06-18 11:30:00,78.85,78.93,78.83,78.86,99500.0,57.7117,57.7703,57.6971,57.7191,99500.0
2014-06-18 11:40:00,78.86,78.93,78.85,78.9,65200.0,57.7191,57.7703,57.7117,57.7483,65200.0
2014-06-18 11:50:00,78.9,78.9,78.85,78.87,54500.0,57.7483,57.7483,57.7117,57.7264,54500.0
2014-06-18 12:00:00,78.88,78.88,78.8,78.86,123600.0,57.7337,57.7337,57.6752,57.7191,123600.0
2014-06-18 12:10:00,78.86,78.88,78.82,78.83,48700.0,57.7191,57.7337,57.6898,57.6971,48700.0
2014-06-18 12:20:00,78.84,78.85,78.79,78.82,50300.0,57.7044,57.7117,57.6678,57.6898,50300.0
2014-06-18 12:30:00,78.82,78.88,78.82,78.87,56700.0,57.6898,57.7337,57.6898,57.7264,56700.0
2014-06-18 12:40:00,78.88,78.92,78.86,78.91,54700.0,57.7337,57.763,57.7191,57.7557,54700.0
2014-06-18 12:50:00,78.91,78.93,78.87,78.89,54000.0,57.7557,57.7703,57.7264,57.741,54000.0
2014-06-18 13:00:00,78.89,78.92,78.85,78.87,54000.0,57.741,57.763,57.7117,57.7264,54000.0
2014-06-18 13:10:00,78.88,78.93,78.86,78.87,48500.0,57.7337,57.7703,57.7191,57.7264,48500.0
2014-06-18 13:20:00,78.86,78.91,78.83,78.84,46900.0,57.7191,57.7557,57.6971,57.7044,46900.0
2014-06-18 13:30:00,78.83,78.83,78.73,78.74,108100.0,57.6971,57.6971,57.6239,57.6312,108100.0
2014-06-18 13:40:00,78.73,78.78,78.72,78.75,47800.0,57.6239,57.6605,57.6166,57.6386,47800.0
2014-06-18 13:50:00,78.74,78.8,78.72,78.78,80600.0,57.6312,57.6752,57.6166,57.6605,80600.0
2014-06-18 14:00:00,78.77,79.03,78.63,78.84,303600.0,57.6532,57.8435,57.5507,57.7044,303600.0
2014-06-18 14:10:00,78.85,79.06,78.84,79.02,183100.0,57.7117,57.8655,57.7044,57.8362,183100.0
2014-06-18 14:20:00,79.02,79.08,78.96,78.98,108200.0,57.8362,57.8801,57.7923,57.8069,108200.0
2014-06-18 14:30:00,78.99,79.12,78.99,79.03,154900.0,57.8142,57.9094,57.8142,57.8435,154900.0
2014-06-18 14:40:00,79.03,79.05,78.94,78.99,126800.0,57.8435,57.8581,57.7776,57.8142,126800.0
2014-06-18 14:50:00,78.99,79.07,78.98,79.06,202800.0,57.8142,57.8728,57.8069,57.8655,202800.0
2014-06-18 15:00:00,79.06,79.22,79.05,79.14,174500.0,57.8655,57.9826,57.8581,57.924,174500.0
2014-06-18 15:10:00,79.15,79.22,79.08,79.19,154900.0,57.9313,57.9826,57.8801,57.9606,154900.0
2014-06-18 15:20:00,79.19,79.22,79.1,79.2,145600.0,57.9606,57.9826,57.8947,57.9679,145600.0
2014-06-18 15:30:00,79.2,79.25,79.15,79.24,191900.0,57.9679,58.0045,57.9313,57.9972,191900.0
2014-06-18 15:40:00,79.24,79.3,79.2,79.24,258700.0,57.9972,58.0411,57.9679,57.9972,258700.0
2014-06-18 15:50:00,79.25,79.29,79.14,79.19,679200.0,58.0045,58.0338,57.924,57.9606,679200.0
2014-06-19 09:30:00,79.3,79.6,79.19,79.5,287400.0,58.0411,58.2607,57.9606,58.1875,287400.0
2014-06-19 09:40:00,79.52,79.68,79.5,79.54,170200.0,58.2021,58.3192,58.1875,58.2168,170200.0
2014-06-19 09:50:00,79.54,79.58,79.41,79.56,114400.0,58.2168,58.246,58.1216,58.2314,114400.0
2014-06-19 10:00:00,79.56,79.73,79.49,79.7,158100.0,58.2314,58.3558,58.1802,58.3339,158100.0
2014-06-19 10:10:00,79.69,79.8,79.56,79.57,157200.0,58.3266,58.4071,58.2314,58.2387,157200.0
2014-06-19 10:20:00,79.58,79.65,79.52,79.54,112200.0,58.246,58.2973,58.2021,58.2168,112200.0
2014-06-19 10:30:00,79.55,79.57,79.48,79.5,99100.0,58.2241,58.2387,58.1729,58.1875,99100.0
2014-06-19 10:40:00,79.5,79.59,79.49,79.53,108900.0,58.1875,58.2534,58.1802,58.2095,108900.0
2014-06-19 10:50:00,79.52,79.52,79.41,79.45,139800.0,58.2021,58.2021,58.1216,58.1509,139800.0
2014-06-19 11:00:00,79.44,79.46,79.34,79.45,153000.0,58.1436,58.1582,58.0704,58.1509,153000.0
2014-06-19 11:10:00,79.46,79.48,79.42,79.45,106400.0,58.1582,58.1729,58.1289,58.1509,106400.0
2014-06-19 11:20:00,79.45,79.46,79.43,79.45,156500.0,58.1509,58.1582,58.1363,58.1509,156500.0
2014-06-19 11:30:00,79.43,79.45,79.42,79.45,85600.0,58.1363,58.1509,58.1289,58.1509,85600.0
2014-06-19 11:40:00,79.45,79.57,79.44,79.54,159900.0,58.1509,58.2387,58.1436,58.2168,159900.0
2014-06-19 11:50:00,79.55,79.66,79.55,79.55,97700.0,58.2241,58.3046,58.2241,58.2241,97700.0
2014-06-19 12:00:00,79.55,79.64,79.51,79.6,85700.0,58.2241,58.29,58.1948,58.2607,85700.0
2014-06-19 12:10:00,79.59,79.59,79.48,79.56,66800.0,58.2534,58.2534,58.1729,58.2314,66800.0
2014-06-19 12:20:00,79.56,79.56,79.44,79.44,64600.0,58.2314,58.2314,58.1436,58.1436,64600.0
2014-06-19 12:30:00,79.45,79.54,79.43,79.54,102400.0,58.1509,58.2168,58.1363,58.2168,102400.0
2014-06-19 12:40:00,79.55,79.59,79.5,79.5,72000.0,58.2241,58.2534,58.1875,58.1875,72000.0
2014-06-19 12:50:00,79.5,79.53,79.45,79.47,54700.0,58.1875,58.2095,58.1509,58.1655,54700.0
2014-06-19 13:00:00,79.47,79.54,79.45,79.54,74800.0,58.1655,58.2168,58.1509,58.2168,74800.0
2014-06-19 13:10:00,79.53,79.54,79.35,79.36,136900.0,58.2095,58.2168,58.0777,58.085,136900.0
2014-06-19 13:20:00,79.36,79.42,79.34,79.36,194400.0,58.085,58.1289,58.0704,58.085,194400.0
2014-06-19 13:30:00,79.35,79.49,79.35,79.44,90100.0,58.0777,58.1802,58.0777,58.1436,90100.0
2014-06-19 13:40:00,79.45,79.48,79.41,79.47,68700.0,58.1509,58.1729,58.1216,58.1655,68700.0
2014-06-19 13:50:00,79.47,79.52,79.44,79.44,99100.0,58.1655,58.2021,58.1436,58.1436,99100.0
2014-06-19 14:00:00,79.45,79.45,79.4,79.4,135800.0,58.1509,58.1509,58.1143,58.1143,135800.0
2014-06-19 14:10:00,79.41,79.53,79.4,79.47,92400.0,58.1216,58.2095,58.1143,58.1655,92400.0
2014-06-19 14:20:00,79.48,79.56,79.47,79.53,88500.0,58.1729,58.2314,58.1655,58.2095,88500.0
2014-06-19 14:30:00,79.53,79.55,79.49,79.53,68300.0,58.2095,58.2241,58.1802,58.2095,68300.0
2014-06-19 14:40:00,79.53,79.55,79.52,79.55,87800.0,58.2095,58.2241,58.2021,58.2241,87800.0
2014-06-19 14:50:00,79.55,79.55,79.48,79.55,120000.0,58.2241,58.2241,58.1729,58.2241,120000.0
2014-06-19 15:00:00,79.55,79.76,79.54,79.66,299500.0,58.2241,58.3778,58.2168,58.3046,299500.0
2014-06-19 15:10:00,79.66,79.68,79.58,79.58,110900.0,58.3046,58.3192,58.246,58.246,110900.0
2014-06-19 15:20:00,79.58,79.7,79.58,79.69,105500.0,58.246,58.3339,58.246,58.3266,105500.0
2014-06-19 15:30:00,79.7,79.7,79.61,79.65,115800.0,58.3339,58.3339,58.268,58.2973,115800.0
2014-06-19 15:40:00,79.65,79.77,79.65,79.67,180900.0,58.2973,58.3851,58.2973,58.3119,180900.0
2014-06-19 15:50:00,79.67,79.79,79.67,79.73,635000.0,58.3119,58.3998,58.3119,58.3558,635000.0
2014-06-20 09:30:00,79.98,79.98,79.6,79.92,3400000.0,58.5388,58.5388,58.2607,58.4949,3400000.0
2014-06-20 09:40:00,79.92,79.92,79.75,79.78,224100.0,58.4949,58.4949,58.3705,58.3924,224100.0
2014-06-20 09:50:00,79.78,79.82,79.68,79.69,133600.0,58.3924,58.4217,58.3192,58.3266,133600.0
2014-06-20 10:00:00,79.68,79.84,79.68,79.74,262200.0,58.3192,58.4363,58.3192,58.3632,262200.0
2014-06-20 10:10:00,79.74,79.79,79.64,79.65,133900.0,58.3632,58.3998,58.29,58.2973,133900.0
2014-06-20 10:20:00,79.65,79.8,79.62,79.62,148200.0,58.2973,58.4071,58.2753,58.2753,148200.0
2014-06-20 10:30:00,79.63,79.71,79.61,79.68,90900.0,58.2826,58.3412,58.268,58.3192,90900.0
2014-06-20 10:40:00,79.68,79.74,79.63,79.65,93900.0,58.3192,58.3632,58.2826,58.2973,93900.0
2014-06-20 10:50:00,79.64,79.71,79.62,79.71,121700.0,58.29,58.3412,58.2753,58.3412,121700.0
2014-06-20 11:00:00,79.7,79.77,79.69,79.74,137800.0,58.3339,58.3851,58.3266,58.3632,137800.0
2014-06-20 11:10:00,79.74,79.77,79.66,79.67,173600.0,58.3632,58.3851,58.3046,58.3119,173600.0
2014-06-20 11:20:00,79.68,79.73,79.64,79.64,112800.0,58.3192,58.3558,58.29,58.29,112800.0
2014-06-20 11:30:00,79.64,79.73,79.61,79.71,103700.0,58.29,58.3558,58.268,58.3412,103700.0
2014-06-20 11:40:00,79.71,79.79,79.7,79.75,51300.0,58.3412,58.3998,58.3339,58.3705,51300.0
2014-06-20 11:50:00,79.75,79.76,79.65,79.7,71700.0,58.3705,58.3778,58.2973,58.3339,71700.0
2014-06-20 12:00:00,79.7,79.7,79.62,79.65,54200.0,58.3339,58.3339,58.2753,58.2973,54200.0
2014-06-20 12:10:00,79.66,79.69,79.58,79.65,175700.0,58.3046,58.3266,58.246,58.2973,175700.0
2014-06-20 12:20:00,79.64,79.65,79.58,79.59,73700.0,58.29,58.2973,58.246,58.2534,73700.0
2014-06-20 12:30:00,79.6,79.66,79.56,79.56,75100.0,58.2607,58.3046,58.2314,58.2314,75100.0
2014-06-20 12:40:00,79.56,79.63,79.56,79.6,66700.0,58.2314,58.2826,58.2314,58.2607,66700.0
2014-06-20 12:50:00,79.59,79.65,79.58,79.63,56700.0,58.2534,58.2973,58.246,58.2826,56700.0
2014-06-20 13:00:00,79.62,79.64,79.53,79.54,47200.0,58.2753,58.29,58.2095,58.2168,47200.0
2014-06-20 13:10:00,79.53,79.59,79.53,79.56,78800.0,58.2095,58.2534,58.2095,58.2314,78800.0
2014-06-20 13:20:00,79.55,79.58,79.52,79.58,66900.0,58.2241,58.246,58.2021,58.246,66900.0
2014-06-20 13:30:00,79.58,79.58,79.44,79.47,144700.0,58.246,58.246,58.1436,58.1655,144700.0
2014-06-20 13:40:00,79.47,79.52,79.44,79.52,97900.0,58.1655,58.2021,58.1436,58.2021,97900.0
2014-06-20 13:50:00,79.52,79.56,79.5,79.55,96400.0,58.2021,58.2314,58.1875,58.2241,96400.0
2014-06-20 14:00:00,79.55,79.56,79.49,79.55,141200.0,58.2241,58.2314,58.1802,58.2241,141200.0
2014-06-20 14:10:00,79.55,79.63,79.54,79.61,52500.0,58.2241,58.2826,58.2168,58.268,52500.0
2014-06-20 14:20:00,79.61,79.64,79.58,79.64,54600.0,58.268,58.29,58.246,58.29,54600.0
2014-06-20 14:30:00,79.64,79.66,79.59,79.63,66100.0,58.29,58.3046,58.2534,58.2826,66100.0
2014-06-20 14:40:00,79.63,79.64,79.58,79.59,68600.0,58.2826,58.29,58.246,58.2534,68600.0
2014-06-20 14:50:00,79.58,79.6,79.57,79.57,63000.0,58.246,58.2607,58.2387,58.2387,63000.0
2014-06-20 15:00:00,79.57,79.6,79.56,79.6,74600.0,58.2387,58.2607,58.2314,58.2607,74600.0
2014-06-20 15:10:00,79.6,79.6,79.59,79.6,73900.0,58.2607,58.2607,58.2534,58.2607,73900.0
2014-06-20 15:20:00,79.6,79.6,79.59,79.59,132500.0,58.2607,58.2607,58.2534,58.2534,132500.0
2014-06-20 15:30:00,79.6,79.6,79.59,79.6,109600.0,58.2607,58.2607,58.2534,58.2607,109600.0
2014-06-20 15:40:00,79.59,79.7,79.59,79.65,215900.0,58.2534,58.3339,58.2534,58.2973,215900.0
2014-06-20 15:50:00,79.65,79.88,79.65,79.84,963300.0,58.2973,58.4656,58.2973,58.4363,963300.0
2014-06-23 09:30:00,79.63,79.99,79.45,79.5,546400.0,58.2826,58.5461,58.1509,58.1875,546400.0
2014-06-23 09:40:00,79.5,79.63,79.32,79.45,250400.0,58.1875,58.2826,58.0558,58.1509,250400.0
2014-06-23 09:50:00,79.46,79.84,79.45,79.76,337200.0,58.1582,58.4363,58.1509,58.3778,337200.0
2014-06-23 10:00:00,79.76,79.76,79.54,79.63,296300.0,58.3778,58.3778,58.2168,58.2826,296300.0
2014-06-23 10:10:00,79.63,79.67,79.55,79.63,135800.0,58.2826,58.3119,58.2241,58.2826,135800.0
2014-06-23 10:20:00,79.63,79.69,79.54,79.55,104900.0,58.2826,58.3266,58.2168,58.2241,104900.0
2014-06-23 10:30:00,79.55,79.61,79.54,79.58,115900.0,58.2241,58.268,58.2168,58.246,115900.0
2014-06-23 10:40:00,79.57,79.58,79.4,79.41,106200.0,58.2387,58.246,58.1143,58.1216,106200.0
2014-06-23 10:50:00,79.41,79.45,79.4,79.44,98500.0,58.1216,58.1509,58.1143,58.1436,98500.0
2014-06-23 11:00:00,79.43,79.47,79.41,79.43,66500.0,58.1363,58.1655,58.1216,58.1363,66500.0
2014-06-23 11:10:00,79.43,79.49,79.4,79.45,71800.0,58.1363,58.1802,58.1143,58.1509,71800.0
2014-06-23 11:20:00,79.46,79.52,79.41,79.42,73100.0,58.1582,58.2021,58.1216,58.1289,73100.0
2014-06-23 11:30:00,79.41,79.44,79.36,79.43,67000.0,58.1216,58.1436,58.085,58.1363,67000.0
2014-06-23 11:40:00,79.42,79.53,79.42,79.49,76600.0,58.1289,58.2095,58.1289,58.1802,76600.0
2014-06-23 11:50:00,79.48,79.53,79.45,79.48,55800.0,58.1729,58.2095,58.1509,58.1729,55800.0
2014-06-23 12:00:00,79.47,79.48,79.4,79.41,62300.0,58.1655,58.1729,58.1143,58.1216,62300.0
2014-06-23 12:10:00,79.4,79.45,79.4,79.45,61700.0,58.1143,58.1509,58.1143,58.1509,61700.0
2014-06-23 12:20:00,79.45,79.64,79.44,79.64,52300.0,58.1509,58.29,58.1436,58.29,52300.0
2014-06-23 12:30:00,79.64,79.69,79.64,79.68,62700.0,58.29,58.3266,58.29,58.3192,62700.0
2014-06-23 12:40:00,79.68,79.7,79.65,79.69,72100.0,58.3192,58.3339,58.2973,58.3266,72100.0
2014-06-23 12:50:00,79.69,79.81,79.68,79.81,112700.0,58.3266,58.4144,58.3192,58.4144,112700.0
2014-06-23 13:00:00,79.81,79.84,79.78,79.79,99600.0,58.4144,58.4363,58.3924,58.3998,99600.0
2014-06-23 13:10:00,79.78,79.79,79.64,79.64,51300.0,58.3924,58.3998,58.29,58.29,51300.0
2014-06-23 13:20:00,79.64,79.67,79.61,79.67,50700.0,58.29,58.3119,58.268,58.3119,50700.0
2014-06-23 13:30:00,79.67,79.71,79.62,79.71,45600.0,58.3119,58.3412,58.2753,58.3412,45600.0
2014-06-23 13:40:00,79.7,79.7,79.62,79.62,52000.0,58.3339,58.3339,58.2753,58.2753,52000.0
2014-06-23 13:50:00,79.62,79.67,79.61,79.63,73000.0,58.2753,58.3119,58.268,58.2826,73000.0
2014-06-23 14:00:00,79.63,79.65,79.55,79.59,73800.0,58.2826,58.2973,58.2241,58.2534,73800.0
2014-06-23 14:10:00,79.58,79.67,79.58,79.66,68400.0,58.246,58.3119,58.246,58.3046,68400.0
2014-06-23 14:20:00,79.66,79.69,79.61,79.64,50500.0,58.3046,58.3266,58.268,58.29,50500.0
2014-06-23 14:30:00,79.64,79.64,79.6,79.6,65300.0,58.29,58.29,58.2607,58.2607,65300.0
2014-06-23 14:40:00,79.6,79.61,79.52,79.54,78900.0,58.2607,58.268,58.2021,58.2168,78900.0
2014-06-23 14:50:00,79.55,79.56,79.5,79.51,109500.0,58.2241,58.2314,58.1875,58.1948,109500.0
2014-06-23 15:00:00,79.52,79.54,79.46,79.54,117100.0,58.2021,58.2168,58.1582,58.2168,117100.0
2014-06-23 15:10:00,79.54,79.54,79.48,79.48,141200.0,58.2168,58.2168,58.1729,58.1729,141200.0
2014-06-23 15:20:00,79.49,79.55,79.48,79.55,116700.0,58.1802,58.2241,58.1729,58.2241,116700.0
2014-06-23 15:30:00,79.55,79.59,79.51,79.51,134700.0,58.2241,58.2534,58.1948,58.1948,134700.0
2014-06-23 15:40:00,79.51,79.52,79.39,79.39,285100.0,58.1948,58.2021,58.107,58.107,285100.0
2014-06-23 15:50:00,79.4,79.47,79.39,79.42,644200.0,58.1143,58.1655,58.107,58.1289,644200.0
2014-06-24 09:30:00,79.31,79.52,79.26,79.37,291700.0,58.0484,58.2021,58.0118,58.0923,291700.0
2014-06-24 09:40:00,79.38,79.46,79.29,79.32,280000.0,58.0997,58.1582,58.0338,58.0558,280000.0
2014-06-24 09:50:00,79.32,79.37,79.17,79.17,139500.0,58.0558,58.0923,57.946,57.946,139500.0
2014-06-24 10:00:00,79.17,79.45,79.17,79.43,217700.0,57.946,58.1509,57.946,58.1363,217700.0
2014-06-24 10:10:00,79.44,79.53,79.39,79.48,171100.0,58.1436,58.2095,58.107,58.1729,171100.0
2014-06-24 10:20:00,79.49,79.72,79.49,79.72,154500.0,58.1802,58.3485,58.1802,58.3485,154500.0
2014-06-24 10:30:00,79.72,79.78,79.66,79.75,87200.0,58.3485,58.3924,58.3046,58.3705,87200.0
2014-06-24 10:40:00,79.75,79.78,79.68,79.76,118300.0,58.3705,58.3924,58.3192,58.3778,118300.0
2014-06-24 10:50:00,79.76,79.87,79.69,79.72,247600.0,58.3778,58.4583,58.3266,58.3485,247600.0
2014-06-24 11:00:00,79.71,79.75,79.68,79.68,127400.0,58.3412,58.3705,58.3192,58.3192,127400.0
2014-06-24 11:10:00,79.68,79.74,79.63,79.65,81900.0,58.3192,58.3632,58.2826,58.2973,81900.0
2014-06-24 11:20:00,79.66,79.69,79.59,79.65,82100.0,58.3046,58.3266,58.2534,58.2973,82100.0
2014-06-24 11:30:00,79.66,79.67,79.59,79.63,79600.0,58.3046,58.3119,58.2534,58.2826,79600.0
2014-06-24 11:40:00,79.63,79.63,79.56,79.56,57400.0,58.2826,58.2826,58.2314,58.2314,57400.0
2014-06-24 11:50:00,79.56,79.61,79.56,79.6,72700.0,58.2314,58.268,58.2314,58.2607,72700.0
2014-06-24 12:00:00,79.6,79.63,79.56,79.6,146500.0,58.2607,58.2826,58.2314,58.2607,146500.0
2014-06-24 12:10:00,79.61,79.65,79.59,79.64,117700.0,58.268,58.2973,58.2534,58.29,117700.0
2014-06-24 12:20:00,79.64,79.65,79.59,79.62,132800.0,58.29,58.2973,58.2534,58.2753,132800.0
2014-06-24 12:30:00,79.61,79.63,79.58,79.6,99700.0,58.268,58.2826,58.246,58.2607,99700.0
2014-06-24 12:40:00,79.61,79.63,79.57,79.62,161500.0,58.268,58.2826,58.2387,58.2753,161500.0
2014-06-24 12:50:00,79.61,79.62,79.55,79.56,84800.0,58.268,58.2753,58.2241,58.2314,84800.0
2014-06-24 13:00:00,79.56,79.59,79.54,79.56,262100.0,58.2314,58.2534,58.2168,58.2314,262100.0
2014-06-24 13:10:00,79.56,79.59,79.5,79.52,204700.0,58.2314,58.2534,58.1875,58.2021,204700.0
2014-06-24 13:20:00,79.52,79.59,79.49,79.58,247100.0,58.2021,58.2534,58.1802,58.246,247100.0
2014-06-24 13:30:00,79.57,79.58,79.49,79.53,267600.0,58.2387,58.246,58.1802,58.2095,267600.0
2014-06-24 13:40:00,79.53,79.53,79.38,79.43,147500.0,58.2095,58.2095,58.0997,58.1363,147500.0
2014-06-24 13:50:00,79.44,79.47,79.29,79.3,311400.0,58.1436,58.1655,58.0338,58.0411,311400.0
2014-06-24 14:00:00,79.3,79.32,79.19,79.31,372300.0,58.0411,58.0558,57.9606,58.0484,372300.0
2014-06-24 14:10:00,79.31,79.41,79.3,79.3,250600.0,58.0484,58.1216,58.0411,58.0411,250600.0
2014-06-24 14:20:00,79.3,79.31,79.15,79.2,351100.0,58.0411,58.0484,57.9313,57.9679,351100.0
2014-06-24 14:30:00,79.2,79.25,79.14,79.24,203500.0,57.9679,58.0045,57.924,57.9972,203500.0
2014-06-24 14:40:00,79.24,79.33,79.23,79.25,355100.0,57.9972,58.0631,57.9899,58.0045,355100.0
2014-06-24 14:50:00,79.24,79.25,79.09,79.1,277500.0,57.9972,58.0045,57.8874,57.8947,277500.0
2014-06-24 15:00:00,79.09,79.09,78.93,78.94,358000.0,57.8874,57.8874,57.7703,57.7776,358000.0
2014-06-24 15:10:00,78.95,79.01,78.87,78.92,367600.0,57.7849,57.8289,57.7264,57.763,367600.0
2014-06-24 15:20:00,78.92,78.95,78.76,78.78,367700.0,57.763,57.7849,57.6459,57.6605,367700.0
2014-06-24 15:30:00,78.78,78.85,78.68,78.7,320200.0,57.6605,57.7117,57.5873,57.602,320200.0
2014-06-24 15:40:00,78.71,78.86,78.69,78.83,454800.0,57.6093,57.7191,57.5946,57.6971,454800.0
2014-06-24 15:50:00,78.82,78.88,78.74,78.79,965800.0,57.6898,57.7337,57.6312,57.6678,965800.0
2014-06-25 09:30:00,78.5,78.52,78.26,78.42,548000.0,57.4556,57.4702,57.2799,57.397,548000.0
2014-06-25 09:40:00,78.42,78.54,78.27,78.41,459800.0,57.397,57.4849,57.2872,57.3897,459800.0
2014-06-25 09:50:00,78.41,78.45,78.24,78.25,286900.0,57.3897,57.419,57.2653,57.2726,286900.0
2014-06-25 10:00:00,78.26,78.35,78.12,78.17,387200.0,57.2799,57.3458,57.1774,57.214,387200.0
2014-06-25 10:10:00,78.17,78.27,78.13,78.16,314900.0,57.214,57.2872,57.1848,57.2067,314900.0
2014-06-25 10:20:00,78.16,78.23,78.06,78.12,307200.0,57.2067,57.258,57.1335,57.1774,307200.0
2014-06-25 10:30:00,78.11,78.2,78.01,78.06,187700.0,57.1701,57.236,57.0969,57.1335,187700.0
2014-06-25 10:40:00,78.06,78.14,77.91,78.07,269700.0,57.1335,57.1921,57.0237,57.1409,269700.0
2014-06-25 10:50:00,78.07,78.27,78.07,78.24,258500.0,57.1409,57.2872,57.1409,57.2653,258500.0
2014-06-25 11:00:00,78.25,78.26,78.1,78.11,102800.0,57.2726,57.2799,57.1628,57.1701,102800.0
2014-06-25 11:10:00,78.11,78.23,78.1,78.2,201300.0,57.1701,57.258,57.1628,57.236,201300.0
2014-06-25 11:20:00,78.2,78.41,78.19,78.36,252000.0,57.236,57.3897,57.2287,57.3531,252000.0
2014-06-25 11:30:00,78.36,78.38,78.28,78.28,130100.0,57.3531,57.3677,57.2946,57.2946,130100.0
2014-06-25 11:40:00,78.28,78.3,78.1,78.14,256300.0,57.2946,57.3092,57.1628,57.1921,256300.0
2014-06-25 11:50:00,78.14,78.3,78.14,78.3,265000.0,57.1921,57.3092,57.1921,57.3092,265000.0
2014-06-25 12:00:00,78.3,78.31,78.24,78.29,140200.0,57.3092,57.3165,57.2653,57.3019,140200.0
2014-06-25 12:10:00,78.3,78.31,78.24,78.26,84800.0,57.3092,57.3165,57.2653,57.2799,84800.0
2014-06-25 12:20:00,78.25,78.33,78.2,78.32,87500.0,57.2726,57.3312,57.236,57.3238,87500.0
2014-06-25 12:30:00,78.31,78.38,78.29,78.33,86300.0,57.3165,57.3677,57.3019,57.3312,86300.0
2014-06-25 12:40:00,78.34,78.34,78.23,78.23,66100.0,57.3385,57.3385,57.258,57.258,66100.0
2014-06-25 12:50:00,78.23,78.24,78.18,78.22,94300.0,57.258,57.2653,57.2214,57.2506,94300.0
2014-06-25 13:00:00,78.33,78.4,78.3,78.3,69400.0,57.3312,57.3824,57.3092,57.3092,69400.0
2014-06-25 13:10:00,78.3,78.32,78.21,78.21,60900.0,57.3092,57.3238,57.2433,57.2433,60900.0
2014-06-25 13:20:00,78.22,78.3,78.2,78.2,71000.0,57.2506,57.3092,57.236,57.236,71000.0
2014-06-25 13:30:00,78.21,78.29,78.2,78.29,61300.0,57.2433,57.3019,57.236,57.3019,61300.0
2014-06-25 13:40:00,78.28,78.32,78.24,78.31,59500.0,57.2946,57.3238,57.2653,57.3165,59500.0
2014-06-25 13:50:00,78.31,78.4,78.29,78.38,129600.0,57.3165,57.3824,57.3019,57.3677,129600.0
2014-06-25 14:00:00,78.37,78.38,78.29,78.36,105200.0,57.3604,57.3677,57.3019,57.3531,105200.0
2014-06-25 14:10:00,78.35,78.37,78.31,78.35,94400.0,57.3458,57.3604,57.3165,57.3458,94400.0
2014-06-25 14:20:00,78.34,78.38,78.33,78.36,97400.0,57.3385,57.3677,57.3312,57.3531,97400.0
2014-06-25 14:30:00,78.36,78.4,78.35,78.37,156300.0,57.3531,57.3824,57.3458,57.3604,156300.0
2014-06-25 14:40:00,78.38,78.43,78.37,78.42,156000.0,57.3677,57.4043,57.3604,57.397,156000.0
2014-06-25 14:50:00,78.41,78.5,78.41,78.44,177500.0,57.3897,57.4556,57.3897,57.4117,177500.0
2014-06-25 15:00:00,78.45,78.48,78.44,78.44,135800.0,57.419,57.4409,57.4117,57.4117,135800.0
2014-06-25 15:10:00,78.44,78.53,78.43,78.5,208800.0,57.4117,57.4775,57.4043,57.4556,208800.0
2014-06-25 15:20:00,78.5,78.55,78.48,78.49,200800.0,57.4556,57.4922,57.4409,57.4483,200800.0
2014-06-25 15:30:00,78.5,78.51,78.39,78.41,615300.0,57.4556,57.4629,57.3751,57.3897,615300.0
2014-06-25 15:40:00,78.41,78.45,78.22,78.22,605600.0,57.3897,57.419,57.2506,57.2506,605600.0
2014-06-25 15:50:00,78.23,78.31,78.03,78.05,1537200.0,57.258,57.3165,57.1116,57.1262,1537200.0
2014-06-26 09:30:00,78.27,78.4,78.08,78.33,344900.0,57.2872,57.3824,57.1482,57.3312,344900.0
2014-06-26 09:40:00,78.31,78.38,78.19,78.28,261000.0,57.3165,57.3677,57.2287,57.2946,261000.0
2014-06-26 09:50:00,78.28,78.3,78.21,78.25,211500.0,57.2946,57.3092,57.2433,57.2726,211500.0
2014-06-26 10:00:00,78.26,78.28,78.18,78.26,250400.0,57.2799,57.2946,57.2214,57.2799,250400.0
2014-06-26 10:10:00,78.26,78.52,78.26,78.51,230200.0,57.2799,57.4702,57.2799,57.4629,230200.0
2014-06-26 10:20:00,78.5,78.73,78.49,78.67,203500.0,57.4556,57.6239,57.4483,57.58,203500.0
2014-06-26 10:30:00,78.68,78.68,78.5,78.51,126900.0,57.5873,57.5873,57.4556,57.4629,126900.0
2014-06-26 10:40:00,78.51,78.63,78.5,78.6,137800.0,57.4629,57.5507,57.4556,57.5288,137800.0
2014-06-26 10:50:00,78.59,78.63,78.5,78.61,139400.0,57.5214,57.5507,57.4556,57.5361,139400.0
2014-06-26 11:00:00,78.62,78.72,78.62,78.71,133000.0,57.5434,57.6166,57.5434,57.6093,133000.0
2014-06-26 11:10:00,78.7,78.72,78.58,78.62,121900.0,57.602,57.6166,57.5141,57.5434,121900.0
2014-06-26 11:20:00,78.61,78.68,78.58,78.62,103200.0,57.5361,57.5873,57.5141,57.5434,103200.0
2014-06-26 11:30:00,78.61,78.61,78.55,78.57,60200.0,57.5361,57.5361,57.4922,57.5068,60200.0
2014-06-26 11:40:00,78.58,78.63,78.55,78.63,96900.0,57.5141,57.5507,57.4922,57.5507,96900.0
2014-06-26 11:50:00,78.63,78.64,78.56,78.57,93200.0,57.5507,57.558,57.4995,57.5068,93200.0
2014-06-26 12:00:00,78.57,78.6,78.5,78.5,122400.0,57.5068,57.5288,57.4556,57.4556,122400.0
2014-06-26 12:10:00,78.5,78.51,78.41,78.51,112300.0,57.4556,57.4629,57.3897,57.4629,112300.0
2014-06-26 12:20:00,78.51,78.57,78.51,78.56,69100.0,57.4629,57.5068,57.4629,57.4995,69100.0
2014-06-26 12:30:00,78.55,78.61,78.54,78.59,132500.0,57.4922,57.5361,57.4849,57.5214,132500.0
2014-06-26 12:40:00,78.59,78.69,78.58,78.69,91400.0,57.5214,57.5946,57.5141,57.5946,91400.0
2014-06-26 12:50:00,78.7,78.77,78.65,78.69,134500.0,57.602,57.6532,57.5654,57.5946,134500.0
2014-06-26 13:00:00,78.68,78.8,78.68,78.8,111800.0,57.5873,57.6752,57.5873,57.6752,111800.0
2014-06-26 13:10:00,78.8,78.8,78.76,78.78,78100.0,57.6752,57.6752,57.6459,57.6605,78100.0
2014-06-26 13:20:00,78.78,78.99,78.77,78.88,289000.0,57.6605,57.8142,57.6532,57.7337,289000.0
2014-06-26 13:30:00,78.89,78.95,78.88,78.94,154800.0,57.741,57.7849,57.7337,57.7776,154800.0
2014-06-26 13:40:00,78.95,79.13,78.95,79.12,166500.0,57.7849,57.9167,57.7849,57.9094,166500.0
2014-06-26 13:50:00,79.12,79.12,79.06,79.07,108200.0,57.9094,57.9094,57.8655,57.8728,108200.0
2014-06-26 14:00:00,79.06,79.06,78.96,78.97,114300.0,57.8655,57.8655,57.7923,57.7996,114300.0
2014-06-26 14:10:00,78.97,78.97,78.85,78.91,156200.0,57.7996,57.7996,57.7117,57.7557,156200.0
2014-06-26 14:20:00,78.91,78.98,78.89,78.98,51100.0,57.7557,57.8069,57.741,57.8069,51100.0
2014-06-26 14:30:00,78.98,78.98,78.9,78.92,149100.0,57.8069,57.8069,57.7483,57.763,149100.0
2014-06-26 14:40:00,78.91,78.97,78.88,78.97,93900.0,57.7557,57.7996,57.7337,57.7996,93900.0
2014-06-26 14:50:00,78.97,79.02,78.95,78.97,104600.0,57.7996,57.8362,57.7849,57.7996,104600.0
2014-06-26 15:00:00,78.96,78.99,78.9,78.93,271900.0,57.7923,57.8142,57.7483,57.7703,271900.0
2014-06-26 15:10:00,78.93,78.94,78.79,78.79,228400.0,57.7703,57.7776,57.6678,57.6678,228400.0
2014-06-26 15:20:00,78.79,78.89,78.79,78.81,156100.0,57.6678,57.741,57.6678,57.6825,156100.0
2014-06-26 15:30:00,78.8,78.83,78.76,78.78,222300.0,57.6752,57.6971,57.6459,57.6605,222300.0
2014-06-26 15:40:00,78.79,78.81,78.72,78.76,226400.0,57.6678,57.6825,57.6166,57.6459,226400.0
2014-06-26 15:50:00,78.75,78.79,78.68,78.78,658700.0,57.6386,57.6678,57.5873,57.6605,658700.0
2014-06-27 09:30:00,78.57,78.8,78.38,78.44,246900.0,57.5068,57.6752,57.3677,57.4117,246900.0
2014-06-27 09:40:00,78.45,78.48,78.34,78.36,160700.0,57.419,57.4409,57.3385,57.3531,160700.0
2014-06-27 09:50:00,78.37,78.56,78.28,78.28,143000.0,57.3604,57.4995,57.2946,57.2946,143000.0
2014-06-27 10:00:00,78.28,78.42,78.18,78.25,208700.0,57.2946,57.397,57.2214,57.2726,208700.0
2014-06-27 10:10:00,78.26,78.38,78.2,78.29,133300.0,57.2799,57.3677,57.236,57.3019,133300.0
2014-06-27 10:20:00,78.3,78.49,78.3,78.48,79800.0,57.3092,57.4483,57.3092,57.4409,79800.0
2014-06-27 10:30:00,78.48,78.52,78.3,78.3,101000.0,57.4409,57.4702,57.3092,57.3092,101000.0
2014-06-27 10:40:00,78.31,78.5,78.28,78.48,143000.0,57.3165,57.4556,57.2946,57.4409,143000.0
2014-06-27 10:50:00,78.48,78.61,78.48,78.58,71800.0,57.4409,57.5361,57.4409,57.5141,71800.0
2014-06-27 11:00:00,78.59,78.65,78.55,78.58,76800.0,57.5214,57.5654,57.4922,57.5141,76800.0
2014-06-27 11:10:00,78.58,78.65,78.56,78.63,57700.0,57.5141,57.5654,57.4995,57.5507,57700.0
2014-06-27 11:20:00,78.64,78.66,78.57,78.61,55300.0,57.558,57.5727,57.5068,57.5361,55300.0
2014-06-27 11:30:00,78.62,78.72,78.62,78.71,108200.0,57.5434,57.6166,57.5434,57.6093,108200.0
2014-06-27 11:40:00,78.72,78.73,78.67,78.69,84200.0,57.6166,57.6239,57.58,57.5946,84200.0
2014-06-27 11:50:00,78.69,78.72,78.68,78.72,63000.0,57.5946,57.6166,57.5873,57.6166,63000.0
2014-06-27 12:00:00,78.72,78.78,78.71,78.75,55400.0,57.6166,57.6605,57.6093,57.6386,55400.0
2014-06-27 12:10:00,78.76,78.77,78.72,78.76,93100.0,57.6459,57.6532,57.6166,57.6459,93100.0
2014-06-27 12:20:00,78.75,78.76,78.71,78.73,36600.0,57.6386,57.6459,57.6093,57.6239,36600.0
2014-06-27 12:30:00,78.73,78.79,78.71,78.74,52200.0,57.6239,57.6678,57.6093,57.6312,52200.0
2014-06-27 12:40:00,78.74,78.74,78.68,78.7,76500.0,57.6312,57.6312,57.5873,57.602,76500.0
2014-06-27 12:50:00,78.71,78.74,78.67,78.67,170100.0,57.6093,57.6312,57.58,57.58,170100.0
2014-06-27 13:00:00,78.67,78.7,78.63,78.65,70600.0,57.58,57.602,57.5507,57.5654,70600.0
2014-06-27 13:10:00,78.65,78.7,78.49,78.51,112100.0,57.5654,57.602,57.4483,57.4629,112100.0
2014-06-27 13:20:00,78.51,78.51,78.43,78.47,172300.0,57.4629,57.4629,57.4043,57.4336,172300.0
2014-06-27 13:30:00,78.47,78.52,78.45,78.48,75200.0,57.4336,57.4702,57.419,57.4409,75200.0
2014-06-27 13:40:00,78.49,78.53,78.42,78.47,91400.0,57.4483,57.4775,57.397,57.4336,91400.0
2014-06-27 13:50:00,78.46,78.6,78.45,78.57,59100.0,57.4263,57.5288,57.419,57.5068,59100.0
2014-06-27 14:00:00,78.56,78.73,78.56,78.69,84300.0,57.4995,57.6239,57.4995,57.5946,84300.0
2014-06-27 14:10:00,78.7,78.77,78.7,78.71,81500.0,57.602,57.6532,57.602,57.6093,81500.0
2014-06-27 14:20:00,78.72,78.85,78.71,78.78,86400.0,57.6166,57.7117,57.6093,57.6605,86400.0
2014-06-27 14:30:00,78.78,78.81,78.68,78.8,80400.0,57.6605,57.6825,57.5873,57.6752,80400.0
2014-06-27 14:40:00,78.8,78.81,78.72,78.73,80400.0,57.6752,57.6825,57.6166,57.6239,80400.0
2014-06-27 14:50:00,78.73,78.74,78.62,78.62,62900.0,57.6239,57.6312,57.5434,57.5434,62900.0
2014-06-27 15:00:00,78.62,78.7,78.62,78.69,153700.0,57.5434,57.602,57.5434,57.5946,153700.0
2014-06-27 15:10:00,78.7,78.74,78.67,78.72,93500.0,57.602,57.6312,57.58,57.6166,93500.0
2014-06-27 15:20:00,78.72,78.76,78.7,78.73,102600.0,57.6166,57.6459,57.602,57.6239,102600.0
2014-06-27 15:30:00,78.73,78.86,78.71,78.85,167100.0,57.6239,57.7191,57.6093,57.7117,167100.0
2014-06-27 15:40:00,78.85,79.01,78.84,78.94,275000.0,57.7117,57.8289,57.7044,57.7776,275000.0
2014-06-27 15:50:00,78.95,79.04,78.91,78.98,446000.0,57.7849,57.8508,57.7557,57.8069,446000.0
2014-06-30 09:30:00,79.15,79.15,78.65,79.02,279900.0,57.9313,57.9313,57.5654,57.8362,279900.0
2014-06-30 09:40:00,79.04,79.1,78.82,78.99,122400.0,57.8508,57.8947,57.6898,57.8142,122400.0
2014-06-30 09:50:00,79.0,79.28,78.96,79.26,166300.0,57.8215,58.0265,57.7923,58.0118,166300.0
2014-06-30 10:00:00,79.26,79.36,79.22,79.22,156600.0,58.0118,58.085,57.9826,57.9826,156600.0
2014-06-30 10:10:00,79.22,79.23,79.09,79.1,111600.0,57.9826,57.9899,57.8874,57.8947,111600.0
2014-06-30 10:20:00,79.11,79.26,79.06,79.24,192100.0,57.902,58.0118,57.8655,57.9972,192100.0
2014-06-30 10:30:00,79.24,79.26,79.14,79.2,102400.0,57.9972,58.0118,57.924,57.9679,102400.0
2014-06-30 10:40:00,79.2,79.23,79.16,79.23,49100.0,57.9679,57.9899,57.9386,57.9899,49100.0
2014-06-30 10:50:00,79.22,79.22,79.09,79.09,69500.0,57.9826,57.9826,57.8874,57.8874,69500.0
2014-06-30 11:00:00,79.08,79.16,79.07,79.11,73900.0,57.8801,57.9386,57.8728,57.902,73900.0
2014-06-30 11:10:00,79.12,79.23,79.1,79.23,97800.0,57.9094,57.9899,57.8947,57.9899,97800.0
2014-06-30 11:20:00,79.23,79.3,79.18,79.28,115800.0,57.9899,58.0411,57.9533,58.0265,115800.0
2014-06-30 11:30:00,79.28,79.32,79.25,79.31,93400.0,58.0265,58.0558,58.0045,58.0484,93400.0
2014-06-30 11:40:00,79.31,79.38,79.31,79.32,112500.0,58.0484,58.0997,58.0484,58.0558,112500.0
2014-06-30 11:50:00,79.33,79.36,79.3,79.34,84200.0,58.0631,58.085,58.0411,58.0704,84200.0
2014-06-30 12:00:00,79.34,79.34,79.26,79.28,64900.0,58.0704,58.0704,58.0118,58.0265,64900.0
2014-06-30 12:10:00,79.28,79.35,79.28,79.35,85300.0,58.0265,58.0777,58.0265,58.0777,85300.0
2014-06-30 12:20:00,79.36,79.38,79.33,79.33,41700.0,58.085,58.0997,58.0631,58.0631,41700.0
2014-06-30 12:30:00,79.34,79.35,79.29,79.29,51000.0,58.0704,58.0777,58.0338,58.0338,51000.0
2014-06-30 12:40:00,79.28,79.3,79.23,79.23,72200.0,58.0265,58.0411,57.9899,57.9899,72200.0
2014-06-30 12:50:00,79.23,79.3,79.23,79.27,54900.0,57.9899,58.0411,57.9899,58.0192,54900.0
2014-06-30 13:00:00,79.27,79.3,79.23,79.25,51000.0,58.0192,58.0411,57.9899,58.0045,51000.0
2014-06-30 13:10:00,79.25,79.3,79.24,79.29,38300.0,58.0045,58.0411,57.9972,58.0338,38300.0
2014-06-30 13:20:00,79.3,79.31,79.25,79.27,58000.0,58.0411,58.0484,58.0045,58.0192,58000.0
2014-06-30 13:30:00,79.28,79.3,79.25,79.28,67300.0,58.0265,58.0411,58.0045,58.0265,67300.0
2014-06-30 13:40:00,79.28,79.3,79.26,79.3,67600.0,58.0265,58.0411,58.0118,58.0411,67600.0
2014-06-30 13:50:00,79.3,79.31,79.27,79.3,79100.0,58.0411,58.0484,58.0192,58.0411,79100.0
2014-06-30 14:00:00,79.31,79.33,79.27,79.32,77500.0,58.0484,58.0631,58.0192,58.0558,77500.0
2014-06-30 14:10:00,79.31,79.39,79.29,79.39,88500.0,58.0484,58.107,58.0338,58.107,88500.0
2014-06-30 14:20:00,79.39,79.39,79.34,79.36,85600.0,58.107,58.107,58.0704,58.085,85600.0
2014-06-30 14:30:00,79.37,79.37,79.29,79.3,72200.0,58.0923,58.0923,58.0338,58.0411,72200.0
2014-06-30 14:40:00,79.3,79.31,79.26,79.26,79200.0,58.0411,58.0484,58.0118,58.0118,79200.0
2014-06-30 14:50:00,79.27,79.27,79.18,79.19,88400.0,58.0192,58.0192,57.9533,57.9606,88400.0
2014-06-30 15:00:00,79.19,79.19,79.07,79.1,168000.0,57.9606,57.9606,57.8728,57.8947,168000.0
2014-06-30 15:10:00,79.09,79.22,79.09,79.19,151100.0,57.8874,57.9826,57.8874,57.9606,151100.0
2014-06-30 15:20:00,79.18,79.22,79.13,79.22,193700.0,57.9533,57.9826,57.9167,57.9826,193700.0
2014-06-30 15:30:00,79.21,79.21,79.13,79.13,127300.0,57.9752,57.9752,57.9167,57.9167,127300.0
2014-06-30 15:40:00,79.13,79.13,79.02,79.09,278000.0,57.9167,57.9167,57.8362,57.8874,278000.0
2014-06-30 15:50:00,79.1,79.25,79.03,79.2,638200.0,57.8947,58.0045,57.8435,57.9679,638200.0
2014-07-01 09:30:00,79.35,79.4,78.93,79.02,437600.0,58.0777,58.1143,57.7703,57.8362,437600.0
2014-07-01 09:40:00,79.02,79.28,78.98,79.15,186200.0,57.8362,58.0265,57.8069,57.9313,186200.0
2014-07-01 09:50:00,79.16,79.33,79.14,79.3,108700.0,57.9386,58.0631,57.924,58.0411,108700.0
2014-07-01 10:00:00,79.27,79.43,79.23,79.42,95800.0,58.0192,58.1363,57.9899,58.1289,95800.0
2014-07-01 10:10:00,79.43,79.47,79.39,79.45,156200.0,58.1363,58.1655,58.107,58.1509,156200.0
2014-07-01 10:20:00,79.46,79.5,79.42,79.45,127500.0,58.1582,58.1875,58.1289,58.1509,127500.0
2014-07-01 10:30:00,79.46,79.61,79.45,79.59,97200.0,58.1582,58.268,58.1509,58.2534,97200.0
2014-07-01 10:40:00,79.59,79.65,79.58,79.63,121100.0,58.2534,58.2973,58.246,58.2826,121100.0
2014-07-01 10:50:00,79.64,79.73,79.6,79.67,123200.0,58.29,58.3558,58.2607,58.3119,123200.0
2014-07-01 11:00:00,79.67,79.68,79.59,79.6,109500.0,58.3119,58.3192,58.2534,58.2607,109500.0
2014-07-01 11:10:00,79.6,79.61,79.52,79.56,72400.0,58.2607,58.268,58.2021,58.2314,72400.0
2014-07-01 11:20:00,79.56,79.65,79.56,79.63,76800.0,58.2314,58.2973,58.2314,58.2826,76800.0
2014-07-01 11:30:00,79.63,79.73,79.61,79.72,78800.0,58.2826,58.3558,58.268,58.3485,78800.0
2014-07-01 11:40:00,79.72,79.73,79.66,79.69,83800.0,58.3485,58.3558,58.3046,58.3266,83800.0
2014-07-01 11:50:00,79.69,79.75,79.67,79.75,75200.0,58.3266,58.3705,58.3119,58.3705,75200.0
2014-07-01 12:00:00,79.75,79.77,79.68,79.71,71100.0,58.3705,58.3851,58.3192,58.3412,71100.0
2014-07-01 12:10:00,79.71,79.72,79.66,79.67,48200.0,58.3412,58.3485,58.3046,58.3119,48200.0
2014-07-01 12:20:00,79.66,79.7,79.62,79.7,118200.0,58.3046,58.3339,58.2753,58.3339,118200.0
2014-07-01 12:30:00,79.7,79.7,79.66,79.66,64100.0,58.3339,58.3339,58.3046,58.3046,64100.0
2014-07-01 12:40:00,79.67,79.69,79.64,79.66,67000.0,58.3119,58.3266,58.29,58.3046,67000.0
2014-07-01 12:50:00,79.67,79.71,79.66,79.67,82300.0,58.3119,58.3412,58.3046,58.3119,82300.0
2014-07-01 13:00:00,79.68,79.73,79.66,79.7,107800.0,58.3192,58.3558,58.3046,58.3339,107800.0
2014-07-01 13:10:00,79.7,79.73,79.69,79.7,58200.0,58.3339,58.3558,58.3266,58.3339,58200.0
2014-07-01 13:20:00,79.7,79.74,79.69,79.7,79300.0,58.3339,58.3632,58.3266,58.3339,79300.0
2014-07-01 13:30:00,79.7,79.72,79.67,79.7,81700.0,58.3339,58.3485,58.3119,58.3339,81700.0
2014-07-01 13:40:00,79.7,79.74,79.66,79.73,90000.0,58.3339,58.3632,58.3046,58.3558,90000.0
2014-07-01 13:50:00,79.73,79.74,79.7,79.73,62100.0,58.3558,58.3632,58.3339,58.3558,62100.0
2014-07-01 14:00:00,79.74,79.74,79.61,79.67,191900.0,58.3632,58.3632,58.268,58.3119,191900.0
2014-07-01 14:10:00,79.67,79.71,79.66,79.69,85700.0,58.3119,58.3412,58.3046,58.3266,85700.0
2014-07-01 14:20:00,79.69,79.71,79.67,79.7,84600.0,58.3266,58.3412,58.3119,58.3339,84600.0
2014-07-01 14:30:00,79.7,79.8,79.69,79.8,139500.0,58.3339,58.4071,58.3266,58.4071,139500.0
2014-07-01 14:40:00,79.8,79.8,79.68,79.68,82200.0,58.4071,58.4071,58.3192,58.3192,82200.0
2014-07-01 14:50:00,79.68,79.7,79.63,79.64,98800.0,58.3192,58.3339,58.2826,58.29,98800.0
2014-07-01 15:00:00,79.65,79.66,79.63,79.65,87500.0,58.2973,58.3046,58.2826,58.2973,87500.0
2014-07-01 15:10:00,79.64,79.73,79.56,79.72,130900.0,58.29,58.3558,58.2314,58.3485,130900.0
2014-07-01 15:20:00,79.73,79.73,79.64,79.65,105800.0,58.3558,58.3558,58.29,58.2973,105800.0
2014-07-01 15:30:00,79.64,79.75,79.63,79.75,126400.0,58.29,58.3705,58.2826,58.3705,126400.0
2014-07-01 15:40:00,79.74,79.79,79.74,79.78,146100.0,58.3632,58.3998,58.3632,58.3924,146100.0
2014-07-01 15:50:00,79.79,79.82,79.7,79.73,520200.0,58.3998,58.4217,58.3339,58.3558,520200.0
2014-07-02 09:30:00,79.81,79.95,79.7,79.89,272500.0,58.4144,58.5169,58.3339,58.4729,272500.0
2014-07-02 09:40:00,79.9,80.23,79.87,79.96,458500.0,58.4803,58.7218,58.4583,58.5242,458500.0
2014-07-02 09:50:00,79.96,80.07,79.92,79.96,90200.0,58.5242,58.6047,58.4949,58.5242,90200.0
2014-07-02 10:00:00,79.97,80.18,79.95,80.12,179100.0,58.5315,58.6852,58.5169,58.6413,179100.0
2014-07-02 10:10:00,80.12,80.13,79.95,80.05,156300.0,58.6413,58.6486,58.5169,58.5901,156300.0
2014-07-02 10:20:00,80.05,80.09,80.0,80.09,90200.0,58.5901,58.6193,58.5535,58.6193,90200.0
2014-07-02 10:30:00,80.09,80.18,80.08,80.16,91100.0,58.6193,58.6852,58.612,58.6706,91100.0
2014-07-02 10:40:00,80.16,80.25,80.12,80.18,162200.0,58.6706,58.7364,58.6413,58.6852,162200.0
2014-07-02 10:50:00,80.18,80.25,80.18,80.24,68700.0,58.6852,58.7364,58.6852,58.7291,68700.0
2014-07-02 11:00:00,80.22,80.24,80.17,80.2,97800.0,58.7145,58.7291,58.6779,58.6998,97800.0
2014-07-02 11:10:00,80.2,80.22,80.12,80.17,90100.0,58.6998,58.7145,58.6413,58.6779,90100.0
2014-07-02 11:20:00,80.17,80.27,80.16,80.26,79400.0,58.6779,58.7511,58.6706,58.7438,79400.0
2014-07-02 11:30:00,80.27,80.34,80.2,80.34,152100.0,58.7511,58.8023,58.6998,58.8023,152100.0
2014-07-02 11:40:00,80.34,80.43,80.32,80.39,147500.0,58.8023,58.8682,58.7877,58.8389,147500.0
2014-07-02 11:50:00,80.39,80.42,80.34,80.4,104300.0,58.8389,58.8609,58.8023,58.8462,104300.0
2014-07-02 12:00:00,80.39,80.4,80.35,80.37,79200.0,58.8389,58.8462,58.8096,58.8243,79200.0
2014-07-02 12:10:00,80.37,80.42,80.36,80.37,64000.0,58.8243,58.8609,58.8169,58.8243,64000.0
2014-07-02 12:20:00,80.37,80.42,80.36,80.38,72400.0,58.8243,58.8609,58.8169,58.8316,72400.0
2014-07-02 12:30:00,80.37,80.4,80.36,80.39,63300.0,58.8243,58.8462,58.8169,58.8389,63300.0
2014-07-02 12:40:00,80.39,80.41,80.35,80.36,71600.0,58.8389,58.8535,58.8096,58.8169,71600.0
2014-07-02 12:50:00,80.35,80.38,80.29,80.36,93200.0,58.8096,58.8316,58.7657,58.8169,93200.0
2014-07-02 13:00:00,80.36,80.42,80.32,80.37,114600.0,58.8169,58.8609,58.7877,58.8243,114600.0
2014-07-02 13:10:00,80.37,80.38,80.33,80.36,51400.0,58.8243,58.8316,58.795,58.8169,51400.0
2014-07-02 13:20:00,80.36,80.41,80.32,80.4,55100.0,58.8169,58.8535,58.7877,58.8462,55100.0
2014-07-02 13:30:00,80.41,80.41,80.33,80.33,47500.0,58.8535,58.8535,58.795,58.795,47500.0
2014-07-02 13:40:00,80.34,80.39,80.3,80.32,45600.0,58.8023,58.8389,58.773,58.7877,45600.0
2014-07-02 13:50:00,80.32,80.34,80.29,80.3,72600.0,58.7877,58.8023,58.7657,58.773,72600.0
2014-07-02 14:00:00,80.29,80.32,80.28,80.29,79200.0,58.7657,58.7877,58.7584,58.7657,79200.0
2014-07-02 14:10:00,80.28,80.34,80.28,80.33,78400.0,58.7584,58.8023,58.7584,58.795,78400.0
2014-07-02 14:20:00,80.34,80.34,80.29,80.3,47500.0,58.8023,58.8023,58.7657,58.773,47500.0
2014-07-02 14:30:00,80.3,80.36,80.28,80.3,60800.0,58.773,58.8169,58.7584,58.773,60800.0
2014-07-02 14:40:00,80.31,80.33,80.27,80.29,84400.0,58.7803,58.795,58.7511,58.7657,84400.0
2014-07-02 14:50:00,80.28,80.33,80.27,80.31,81900.0,58.7584,58.795,58.7511,58.7803,81900.0
2014-07-02 15:00:00,80.31,80.36,80.28,80.31,113800.0,58.7803,58.8169,58.7584,58.7803,113800.0
2014-07-02 15:10:00,80.32,80.37,80.31,80.31,81800.0,58.7877,58.8243,58.7803,58.7803,81800.0
2014-07-02 15:20:00,80.31,80.32,80.27,80.28,90700.0,58.7803,58.7877,58.7511,58.7584,90700.0
2014-07-02 15:30:00,80.28,80.32,80.27,80.27,126300.0,58.7584,58.7877,58.7511,58.7511,126300.0
2014-07-02 15:40:00,80.27,80.28,80.2,80.2,196100.0,58.7511,58.7584,58.6998,58.6998,196100.0
2014-07-02 15:50:00,80.2,80.25,80.13,80.16,428200.0,58.6998,58.7364,58.6486,58.6706,428200.0
2014-07-03 09:30:00,80.5,80.5,80.09,80.16,270000.0,58.9194,58.9194,58.6193,58.6706,270000.0
2014-07-03 09:40:00,80.17,80.35,80.15,80.27,153900.0,58.6779,58.8096,58.6632,58.7511,153900.0
2014-07-03 09:50:00,80.27,80.5,80.24,80.45,181900.0,58.7511,58.9194,58.7291,58.8828,181900.0
2014-07-03 10:00:00,80.45,80.55,80.42,80.45,238000.0,58.8828,58.956,58.8609,58.8828,238000.0
2014-07-03 10:10:00,80.45,80.54,80.39,80.53,169000.0,58.8828,58.9487,58.8389,58.9414,169000.0
2014-07-03 10:20:00,80.54,80.55,80.48,80.52,89600.0,58.9487,58.956,58.9048,58.9341,89600.0
2014-07-03 10:30:00,80.52,80.56,80.51,80.55,262200.0,58.9341,58.9633,58.9267,58.956,262200.0
2014-07-03 10:40:00,80.56,80.6,80.54,80.58,93700.0,58.9633,58.9926,58.9487,58.978,93700.0
2014-07-03 10:50:00,80.59,80.7,80.58,80.7,129800.0,58.9853,59.0658,58.978,59.0658,129800.0
2014-07-03 11:00:00,80.7,80.72,80.62,80.69,193100.0,59.0658,59.0804,59.0072,59.0585,193100.0
2014-07-03 11:10:00,80.7,80.74,80.68,80.68,72900.0,59.0658,59.0951,59.0512,59.0512,72900.0
2014-07-03 11:20:00,80.68,80.75,80.66,80.74,115800.0,59.0512,59.1024,59.0365,59.0951,115800.0
2014-07-03 11:30:00,80.73,80.87,80.73,80.85,154500.0,59.0878,59.1902,59.0878,59.1756,154500.0
2014-07-03 11:40:00,80.84,80.98,80.83,80.95,181200.0,59.1683,59.2707,59.1609,59.2488,181200.0
2014-07-03 11:50:00,80.95,81.0,80.95,80.99,118800.0,59.2488,59.2854,59.2488,59.2781,118800.0
2014-07-03 12:00:00,80.99,81.14,80.97,81.11,325200.0,59.2781,59.3878,59.2634,59.3659,325200.0
2014-07-03 12:10:00,81.11,81.26,81.08,81.23,374400.0,59.3659,59.4757,59.3439,59.4537,374400.0
2014-07-03 12:20:00,81.23,81.27,81.17,81.21,260500.0,59.4537,59.483,59.4098,59.4391,260500.0
2014-07-03 12:30:00,81.21,81.28,81.18,81.27,178100.0,59.4391,59.4903,59.4171,59.483,178100.0
2014-07-03 12:40:00,81.25,81.25,81.08,81.15,224400.0,59.4684,59.4684,59.3439,59.3952,224400.0
2014-07-03 12:50:00,81.15,81.15,80.95,81.01,381700.0,59.3952,59.3952,59.2488,59.2927,381700.0
2014-07-07 09:30:00,80.67,80.95,80.57,80.65,401900.0,59.0438,59.2488,58.9706,59.0292,401900.0
2014-07-07 09:40:00,80.65,80.66,80.42,80.47,191600.0,59.0292,59.0365,58.8609,58.8975,191600.0
2014-07-07 09:50:00,80.47,80.53,80.39,80.5,146400.0,58.8975,58.9414,58.8389,58.9194,146400.0
2014-07-07 10:00:00,80.49,80.63,80.41,80.62,121200.0,58.9121,59.0146,58.8535,59.0072,121200.0
2014-07-07 10:10:00,80.62,80.67,80.52,80.55,112600.0,59.0072,59.0438,58.9341,58.956,112600.0
2014-07-07 10:20:00,80.55,80.6,80.5,80.55,81100.0,58.956,58.9926,58.9194,58.956,81100.0
2014-07-07 10:30:00,80.54,80.55,80.39,80.46,132800.0,58.9487,58.956,58.8389,58.8901,132800.0
2014-07-07 10:40:00,80.45,80.46,80.36,80.36,102900.0,58.8828,58.8901,58.8169,58.8169,102900.0
2014-07-07 10:50:00,80.36,80.44,80.23,80.26,150800.0,58.8169,58.8755,58.7218,58.7438,150800.0
2014-07-07 11:00:00,80.26,80.42,80.21,80.4,249900.0,58.7438,58.8609,58.7072,58.8462,249900.0
2014-07-07 11:10:00,80.39,80.47,80.36,80.47,71700.0,58.8389,58.8975,58.8169,58.8975,71700.0
2014-07-07 11:20:00,80.47,80.47,80.34,80.36,160800.0,58.8975,58.8975,58.8023,58.8169,160800.0
2014-07-07 11:30:00,80.36,80.39,80.31,80.35,109400.0,58.8169,58.8389,58.7803,58.8096,109400.0
2014-07-07 11:40:00,80.36,80.4,80.34,80.38,64200.0,58.8169,58.8462,58.8023,58.8316,64200.0
2014-07-07 11:50:00,80.38,80.4,80.32,80.34,86300.0,58.8316,58.8462,58.7877,58.8023,86300.0
2014-07-07 12:00:00,80.33,80.4,80.32,80.36,118100.0,58.795,58.8462,58.7877,58.8169,118100.0
2014-07-07 12:10:00,80.37,80.38,80.32,80.36,87700.0,58.8243,58.8316,58.7877,58.8169,87700.0
2014-07-07 12:20:00,80.36,80.39,80.34,80.39,64800.0,58.8169,58.8389,58.8023,58.8389,64800.0
2014-07-07 12:30:00,80.39,80.4,80.33,80.33,66200.0,58.8389,58.8462,58.795,58.795,66200.0
2014-07-07 12:40:00,80.34,80.37,80.33,80.33,64000.0,58.8023,58.8243,58.795,58.795,64000.0
2014-07-07 12:50:00,80.34,80.43,80.32,80.42,100800.0,58.8023,58.8682,58.7877,58.8609,100800.0
2014-07-07 13:00:00,80.42,80.5,80.41,80.48,66600.0,58.8609,58.9194,58.8535,58.9048,66600.0
2014-07-07 13:10:00,80.49,80.55,80.45,80.55,94600.0,58.9121,58.956,58.8828,58.956,94600.0
2014-07-07 13:20:00,80.54,80.64,80.54,80.62,59000.0,58.9487,59.0219,58.9487,59.0072,59000.0
2014-07-07 13:30:00,80.61,80.67,80.58,80.66,56400.0,58.9999,59.0438,58.978,59.0365,56400.0
2014-07-07 13:40:00,80.67,80.84,80.66,80.81,103500.0,59.0438,59.1683,59.0365,59.1463,103500.0
2014-07-07 13:50:00,80.81,80.81,80.75,80.75,71000.0,59.1463,59.1463,59.1024,59.1024,71000.0
2014-07-07 14:00:00,80.75,80.77,80.74,80.74,80700.0,59.1024,59.117,59.0951,59.0951,80700.0
2014-07-07 14:10:00,80.75,80.76,80.74,80.76,62200.0,59.1024,59.1097,59.0951,59.1097,62200.0
2014-07-07 14:20:00,80.76,80.76,80.7,80.71,85900.0,59.1097,59.1097,59.0658,59.0731,85900.0
2014-07-07 14:30:00,80.71,80.73,80.59,80.64,100800.0,59.0731,59.0878,58.9853,59.0219,100800.0
2014-07-07 14:40:00,80.64,80.68,80.59,80.68,59400.0,59.0219,59.0512,58.9853,59.0512,59400.0
2014-07-07 14:50:00,80.68,80.72,80.6,80.69,69300.0,59.0512,59.0804,58.9926,59.0585,69300.0
2014-07-07 15:00:00,80.68,80.7,80.65,80.68,96300.0,59.0512,59.0658,59.0292,59.0512,96300.0
2014-07-07 15:10:00,80.69,80.73,80.62,80.67,83800.0,59.0585,59.0878,59.0072,59.0438,83800.0
2014-07-07 15:20:00,80.67,80.7,80.65,80.67,78200.0,59.0438,59.0658,59.0292,59.0438,78200.0
2014-07-07 15:30:00,80.67,80.71,80.64,80.68,160100.0,59.0438,59.0731,59.0219,59.0512,160100.0
2014-07-07 15:40:00,80.68,80.71,80.65,80.69,109800.0,59.0512,59.0731,59.0292,59.0585,109800.0
2014-07-07 15:50:00,80.7,80.83,80.7,80.82,572600.0,59.0658,59.1609,59.0658,59.1536,572600.0
2014-07-08 09:30:00,80.63,80.83,80.53,80.81,397600.0,59.0146,59.1609,58.9414,59.1463,397600.0
2014-07-08 09:40:00,80.8,80.8,80.68,80.71,270000.0,59.139,59.139,59.0512,59.0731,270000.0
2014-07-08 09:50:00,80.7,80.8,80.56,80.61,289200.0,59.0658,59.139,58.9633,58.9999,289200.0
2014-07-08 10:00:00,80.59,80.65,80.48,80.63,217700.0,58.9853,59.0292,58.9048,59.0146,217700.0
2014-07-08 10:10:00,80.61,80.7,80.55,80.69,172400.0,58.9999,59.0658,58.956,59.0585,172400.0
2014-07-08 10:20:00,80.68,80.83,80.66,80.8,192100.0,59.0512,59.1609,59.0365,59.139,192100.0
2014-07-08 10:30:00,80.78,80.79,80.66,80.73,176200.0,59.1244,59.1317,59.0365,59.0878,176200.0
2014-07-08 10:40:00,80.73,80.77,80.61,80.67,141900.0,59.0878,59.117,58.9999,59.0438,141900.0
2014-07-08 10:50:00,80.66,80.69,80.59,80.66,220400.0,59.0365,59.0585,58.9853,59.0365,220400.0
2014-07-08 11:00:00,80.66,80.67,80.51,80.56,228000.0,59.0365,59.0438,58.9267,58.9633,228000.0
2014-07-08 11:10:00,80.56,80.6,80.51,80.56,109300.0,58.9633,58.9926,58.9267,58.9633,109300.0
2014-07-08 11:20:00,80.56,80.59,80.44,80.45,197500.0,58.9633,58.9853,58.8755,58.8828,197500.0
2014-07-08 11:30:00,80.45,80.57,80.43,80.57,145100.0,58.8828,58.9706,58.8682,58.9706,145100.0
2014-07-08 11:40:00,80.58,80.58,80.42,80.46,117600.0,58.978,58.978,58.8609,58.8901,117600.0
2014-07-08 11:50:00,80.46,80.56,80.43,80.55,127500.0,58.8901,58.9633,58.8682,58.956,127500.0
2014-07-08 12:00:00,80.56,80.59,80.5,80.5,80300.0,58.9633,58.9853,58.9194,58.9194,80300.0
2014-07-08 12:10:00,80.5,80.57,80.48,80.56,86500.0,58.9194,58.9706,58.9048,58.9633,86500.0
2014-07-08 12:20:00,80.56,80.78,80.56,80.75,82000.0,58.9633,59.1244,58.9633,59.1024,82000.0
2014-07-08 12:30:00,80.76,80.79,80.68,80.69,70200.0,59.1097,59.1317,59.0512,59.0585,70200.0
2014-07-08 12:40:00,80.69,80.79,80.67,80.67,58600.0,59.0585,59.1317,59.0438,59.0438,58600.0
2014-07-08 12:50:00,80.68,80.78,80.67,80.68,62400.0,59.0512,59.1244,59.0438,59.0512,62400.0
2014-07-08 13:00:00,80.68,80.68,80.53,80.54,56300.0,59.0512,59.0512,58.9414,58.9487,56300.0
2014-07-08 13:10:00,80.54,80.6,80.52,80.59,110900.0,58.9487,58.9926,58.9341,58.9853,110900.0
2014-07-08 13:20:00,80.6,80.65,80.6,80.64,46300.0,58.9926,59.0292,58.9926,59.0219,46300.0
2014-07-08 13:30:00,80.64,80.79,80.62,80.78,187000.0,59.0219,59.1317,59.0072,59.1244,187000.0
2014-07-08 13:40:00,80.78,80.83,80.75,80.79,145800.0,59.1244,59.1609,59.1024,59.1317,145800.0
2014-07-08 13:50:00,80.79,80.86,80.78,80.81,134100.0,59.1317,59.1829,59.1244,59.1463,134100.0
2014-07-08 14:00:00,80.8,80.81,80.71,80.75,84600.0,59.139,59.1463,59.0731,59.1024,84600.0
2014-07-08 14:10:00,80.75,80.82,80.73,80.8,91200.0,59.1024,59.1536,59.0878,59.139,91200.0
2014-07-08 14:20:00,80.8,80.83,80.76,80.77,71400.0,59.139,59.1609,59.1097,59.117,71400.0
2014-07-08 14:30:00,80.77,80.79,80.69,80.73,215500.0,59.117,59.1317,59.0585,59.0878,215500.0
2014-07-08 14:40:00,80.73,80.8,80.72,80.78,93900.0,59.0878,59.139,59.0804,59.1244,93900.0
2014-07-08 14:50:00,80.78,80.85,80.78,80.79,112600.0,59.1244,59.1756,59.1244,59.1317,112600.0
2014-07-08 15:00:00,80.79,80.8,80.69,80.71,106200.0,59.1317,59.139,59.0585,59.0731,106200.0
2014-07-08 15:10:00,80.71,80.77,80.67,80.77,127300.0,59.0731,59.117,59.0438,59.117,127300.0
2014-07-08 15:20:00,80.76,80.8,80.73,80.77,127600.0,59.1097,59.139,59.0878,59.117,127600.0
2014-07-08 15:30:00,80.77,80.77,80.69,80.73,177200.0,59.117,59.117,59.0585,59.0878,177200.0
2014-07-08 15:40:00,80.73,80.75,80.7,80.7,144600.0,59.0878,59.1024,59.0658,59.0658,144600.0
2014-07-08 15:50:00,80.7,80.73,80.65,80.66,627200.0,59.0658,59.0878,59.0292,59.0365,627200.0
2014-07-09 09:30:00,81.11,81.11,80.72,80.8,213800.0,59.3659,59.3659,59.0804,59.139,213800.0
2014-07-09 09:40:00,80.78,80.83,80.67,80.67,148900.0,59.1244,59.1609,59.0438,59.0438,148900.0
2014-07-09 09:50:00,80.67,80.69,80.5,80.51,137400.0,59.0438,59.0585,58.9194,58.9267,137400.0
2014-07-09 10:00:00,80.51,80.7,80.47,80.61,92900.0,58.9267,59.0658,58.8975,58.9999,92900.0
2014-07-09 10:10:00,80.59,80.62,80.41,80.53,90700.0,58.9853,59.0072,58.8535,58.9414,90700.0
2014-07-09 10:20:00,80.52,80.55,80.44,80.47,93300.0,58.9341,58.956,58.8755,58.8975,93300.0
2014-07-09 10:30:00,80.47,80.58,80.44,80.56,90300.0,58.8975,58.978,58.8755,58.9633,90300.0
2014-07-09 10:40:00,80.56,80.67,80.55,80.63,113700.0,58.9633,59.0438,58.956,59.0146,113700.0
2014-07-09 10:50:00,80.63,80.65,80.53,80.53,90800.0,59.0146,59.0292,58.9414,58.9414,90800.0
2014-07-09 11:00:00,80.54,80.58,80.5,80.52,71000.0,58.9487,58.978,58.9194,58.9341,71000.0
2014-07-09 11:10:00,80.52,80.52,80.39,80.39,103400.0,58.9341,58.9341,58.8389,58.8389,103400.0
2014-07-09 11:20:00,80.39,80.48,80.38,80.48,66400.0,58.8389,58.9048,58.8316,58.9048,66400.0
2014-07-09 11:30:00,80.49,80.54,80.4,80.45,66200.0,58.9121,58.9487,58.8462,58.8828,66200.0
2014-07-09 11:40:00,80.45,80.53,80.42,80.53,67000.0,58.8828,58.9414,58.8609,58.9414,67000.0
2014-07-09 11:50:00,80.53,80.7,80.53,80.7,196700.0,58.9414,59.0658,58.9414,59.0658,196700.0
2014-07-09 12:00:00,80.7,80.73,80.68,80.7,61900.0,59.0658,59.0878,59.0512,59.0658,61900.0
2014-07-09 12:10:00,80.7,80.71,80.68,80.7,94200.0,59.0658,59.0731,59.0512,59.0658,94200.0
2014-07-09 12:20:00,80.7,80.71,80.64,80.67,68500.0,59.0658,59.0731,59.0219,59.0438,68500.0
2014-07-09 12:30:00,80.67,80.69,80.63,80.65,45000.0,59.0438,59.0585,59.0146,59.0292,45000.0
2014-07-09 12:40:00,80.64,80.66,80.57,80.57,41600.0,59.0219,59.0365,58.9706,58.9706,41600.0
2014-07-09 12:50:00,80.57,80.58,80.56,80.57,28600.0,58.9706,58.978,58.9633,58.9706,28600.0
2014-07-09 13:00:00,80.58,80.58,80.54,80.55,49000.0,58.978,58.978,58.9487,58.956,49000.0
2014-07-09 13:10:00,80.54,80.58,80.54,80.55,29100.0,58.9487,58.978,58.9487,58.956,29100.0
2014-07-09 13:20:00,80.55,80.56,80.51,80.53,36700.0,58.956,58.9633,58.9267,58.9414,36700.0
2014-07-09 13:30:00,80.54,80.66,80.54,80.66,56100.0,58.9487,59.0365,58.9487,59.0365,56100.0
2014-07-09 13:40:00,80.66,80.66,80.59,80.6,65000.0,59.0365,59.0365,58.9853,58.9926,65000.0
2014-07-09 13:50:00,80.59,80.62,80.57,80.57,53900.0,58.9853,59.0072,58.9706,58.9706,53900.0
2014-07-09 14:00:00,80.57,80.59,80.42,80.5,138500.0,58.9706,58.9853,58.8609,58.9194,138500.0
2014-07-09 14:10:00,80.5,80.69,80.47,80.67,144200.0,58.9194,59.0585,58.8975,59.0438,144200.0
2014-07-09 14:20:00,80.66,80.74,80.65,80.67,138900.0,59.0365,59.0951,59.0292,59.0438,138900.0
2014-07-09 14:30:00,80.68,80.71,80.6,80.69,73400.0,59.0512,59.0731,58.9926,59.0585,73400.0
2014-07-09 14:40:00,80.68,80.72,80.66,80.67,73700.0,59.0512,59.0804,59.0365,59.0438,73700.0
2014-07-09 14:50:00,80.67,80.73,80.66,80.68,95200.0,59.0438,59.0878,59.0365,59.0512,95200.0
2014-07-09 15:00:00,80.68,80.71,80.65,80.71,58500.0,59.0512,59.0731,59.0292,59.0731,58500.0
2014-07-09 15:10:00,80.71,80.76,80.65,80.68,71900.0,59.0731,59.1097,59.0292,59.0512,71900.0
2014-07-09 15:20:00,80.67,80.81,80.67,80.77,135100.0,59.0438,59.1463,59.0438,59.117,135100.0
2014-07-09 15:30:00,80.77,80.79,80.71,80.79,131200.0,59.117,59.1317,59.0731,59.1317,131200.0
2014-07-09 15:40:00,80.79,80.84,80.69,80.69,148300.0,59.1317,59.1683,59.0585,59.0585,148300.0
2014-07-09 15:50:00,80.7,80.76,80.66,80.76,361100.0,59.0658,59.1097,59.0365,59.1097,361100.0
2014-07-10 09:30:00,79.93,80.33,79.8,80.13,510600.0,58.5022,58.795,58.4071,58.6486,510600.0
2014-07-10 09:40:00,80.14,80.39,79.93,80.05,264100.0,58.6559,58.8389,58.5022,58.5901,264100.0
2014-07-10 09:50:00,80.05,80.25,80.03,80.17,165200.0,58.5901,58.7364,58.5754,58.6779,165200.0
2014-07-10 10:00:00,80.19,80.37,80.14,80.34,215400.0,58.6925,58.8243,58.6559,58.8023,215400.0
2014-07-10 10:10:00,80.35,80.5,80.34,80.47,186500.0,58.8096,58.9194,58.8023,58.8975,186500.0
2014-07-10 10:20:00,80.48,80.61,80.47,80.47,102800.0,58.9048,58.9999,58.8975,58.8975,102800.0
2014-07-10 10:30:00,80.47,80.47,80.32,80.37,82800.0,58.8975,58.8975,58.7877,58.8243,82800.0
2014-07-10 10:40:00,80.38,80.5,80.35,80.47,51400.0,58.8316,58.9194,58.8096,58.8975,51400.0
2014-07-10 10:50:00,80.48,80.49,80.4,80.48,53300.0,58.9048,58.9121,58.8462,58.9048,53300.0
2014-07-10 11:00:00,80.48,80.51,80.33,80.41,94700.0,58.9048,58.9267,58.795,58.8535,94700.0
2014-07-10 11:10:00,80.4,80.49,80.36,80.47,57000.0,58.8462,58.9121,58.8169,58.8975,57000.0
2014-07-10 11:20:00,80.47,80.53,80.39,80.42,42900.0,58.8975,58.9414,58.8389,58.8609,42900.0
2014-07-10 11:30:00,80.42,80.47,80.38,80.46,34000.0,58.8609,58.8975,58.8316,58.8901,34000.0
2014-07-10 11:40:00,80.47,80.47,80.34,80.36,42300.0,58.8975,58.8975,58.8023,58.8169,42300.0
2014-07-10 11:50:00,80.37,80.45,80.36,80.45,138800.0,58.8243,58.8828,58.8169,58.8828,138800.0
2014-07-10 12:00:00,80.44,80.46,80.37,80.44,39900.0,58.8755,58.8901,58.8243,58.8755,39900.0
2014-07-10 12:10:00,80.45,80.51,80.42,80.47,36900.0,58.8828,58.9267,58.8609,58.8975,36900.0
2014-07-10 12:20:00,80.47,80.63,80.46,80.61,53200.0,58.8975,59.0146,58.8901,58.9999,53200.0
2014-07-10 12:30:00,80.62,80.65,80.56,80.58,39700.0,59.0072,59.0292,58.9633,58.978,39700.0
2014-07-10 12:40:00,80.57,80.62,80.49,80.49,60900.0,58.9706,59.0072,58.9121,58.9121,60900.0
2014-07-10 12:50:00,80.5,80.51,80.47,80.5,51500.0,58.9194,58.9267,58.8975,58.9194,51500.0
2014-07-10 13:00:00,80.5,80.51,80.46,80.47,45700.0,58.9194,58.9267,58.8901,58.8975,45700.0
2014-07-10 13:10:00,80.47,80.51,80.46,80.5,33600.0,58.8975,58.9267,58.8901,58.9194,33600.0
2014-07-10 13:20:00,80.5,80.64,80.5,80.57,103400.0,58.9194,59.0219,58.9194,58.9706,103400.0
2014-07-10 13:30:00,80.58,80.65,80.57,80.65,38100.0,58.978,59.0292,58.9706,59.0292,38100.0
2014-07-10 13:40:00,80.65,80.68,80.56,80.6,56900.0,59.0292,59.0512,58.9633,58.9926,56900.0
2014-07-10 13:50:00,80.6,80.62,80.51,80.51,56100.0,58.9926,59.0072,58.9267,58.9267,56100.0
2014-07-10 14:00:00,80.51,80.58,80.51,80.56,46900.0,58.9267,58.978,58.9267,58.9633,46900.0
2014-07-10 14:10:00,80.55,80.55,80.45,80.46,91500.0,58.956,58.956,58.8828,58.8901,91500.0
2014-07-10 14:20:00,80.46,80.51,80.46,80.5,71300.0,58.8901,58.9267,58.8901,58.9194,71300.0
2014-07-10 14:30:00,80.5,80.5,80.38,80.49,145400.0,58.9194,58.9194,58.8316,58.9121,145400.0
2014-07-10 14:40:00,80.49,80.5,80.4,80.48,135600.0,58.9121,58.9194,58.8462,58.9048,135600.0
2014-07-10 14:50:00,80.47,80.5,80.42,80.44,76000.0,58.8975,58.9194,58.8609,58.8755,76000.0
2014-07-10 15:00:00,80.43,80.44,80.35,80.44,104900.0,58.8682,58.8755,58.8096,58.8755,104900.0
2014-07-10 15:10:00,80.43,80.43,80.39,80.43,75200.0,58.8682,58.8682,58.8389,58.8682,75200.0
2014-07-10 15:20:00,80.42,80.47,80.41,80.46,76800.0,58.8609,58.8975,58.8535,58.8901,76800.0
2014-07-10 15:30:00,80.46,80.51,80.42,80.47,101800.0,58.8901,58.9267,58.8609,58.8975,101800.0
2014-07-10 15:40:00,80.47,80.56,80.46,80.51,120800.0,58.8975,58.9633,58.8901,58.9267,120800.0
2014-07-10 15:50:00,80.51,80.51,80.42,80.43,498900.0,58.9267,58.9267,58.8609,58.8682,498900.0
2014-07-11 09:30:00,79.9,80.2,79.81,79.93,590400.0,58.4803,58.6998,58.4144,58.5022,590400.0
2014-07-11 09:40:00,79.93,79.94,79.73,79.83,357400.0,58.5022,58.5095,58.3558,58.429,357400.0
2014-07-11 09:50:00,79.83,79.88,79.76,79.79,274900.0,58.429,58.4656,58.3778,58.3998,274900.0
2014-07-11 10:00:00,79.8,79.8,79.68,79.75,204200.0,58.4071,58.4071,58.3192,58.3705,204200.0
2014-07-11 10:10:00,79.75,79.82,79.63,79.81,212200.0,58.3705,58.4217,58.2826,58.4144,212200.0
2014-07-11 10:20:00,79.8,79.94,79.72,79.94,175900.0,58.4071,58.5095,58.3485,58.5095,175900.0
2014-07-11 10:30:00,79.94,79.96,79.75,79.78,208100.0,58.5095,58.5242,58.3705,58.3924,208100.0
2014-07-11 10:40:00,79.79,79.94,79.77,79.88,114400.0,58.3998,58.5095,58.3851,58.4656,114400.0
2014-07-11 10:50:00,79.88,79.97,79.88,79.96,107900.0,58.4656,58.5315,58.4656,58.5242,107900.0
2014-07-11 11:00:00,79.97,80.07,79.96,80.01,124000.0,58.5315,58.6047,58.5242,58.5608,124000.0
2014-07-11 11:10:00,80.02,80.03,79.92,79.95,106900.0,58.5681,58.5754,58.4949,58.5169,106900.0
2014-07-11 11:20:00,79.95,79.97,79.9,79.95,82000.0,58.5169,58.5315,58.4803,58.5169,82000.0
2014-07-11 11:30:00,79.95,80.0,79.82,79.82,135700.0,58.5169,58.5535,58.4217,58.4217,135700.0
2014-07-11 11:40:00,79.83,79.84,79.7,79.71,89800.0,58.429,58.4363,58.3339,58.3412,89800.0
2014-07-11 11:50:00,79.7,79.75,79.62,79.63,214000.0,58.3339,58.3705,58.2753,58.2826,214000.0
2014-07-11 12:00:00,79.63,79.68,79.59,79.62,141000.0,58.2826,58.3192,58.2534,58.2753,141000.0
2014-07-11 12:10:00,79.63,79.65,79.53,79.54,123800.0,58.2826,58.2973,58.2095,58.2168,123800.0
2014-07-11 12:20:00,79.53,79.55,79.32,79.37,241500.0,58.2095,58.2241,58.0558,58.0923,241500.0
2014-07-11 12:30:00,79.37,79.45,79.37,79.41,165300.0,58.0923,58.1509,58.0923,58.1216,165300.0
2014-07-11 12:40:00,79.4,79.41,79.25,79.26,154200.0,58.1143,58.1216,58.0045,58.0118,154200.0
2014-07-11 12:50:00,79.27,79.28,79.15,79.26,311500.0,58.0192,58.0265,57.9313,58.0118,311500.0
2014-07-11 13:00:00,79.26,79.28,79.2,79.2,150900.0,58.0118,58.0265,57.9679,57.9679,150900.0
2014-07-11 13:10:00,79.2,79.25,79.18,79.22,124900.0,57.9679,58.0045,57.9533,57.9826,124900.0
2014-07-11 13:20:00,79.21,79.3,79.21,79.24,147700.0,57.9752,58.0411,57.9752,57.9972,147700.0
2014-07-11 13:30:00,79.26,79.26,79.21,79.23,144700.0,58.0118,58.0118,57.9752,57.9899,144700.0
2014-07-11 13:40:00,79.23,79.24,79.2,79.22,110300.0,57.9899,57.9972,57.9679,57.9826,110300.0
2014-07-11 13:50:00,79.23,79.25,79.22,79.24,94400.0,57.9899,58.0045,57.9826,57.9972,94400.0
2014-07-11 14:00:00,79.24,79.43,79.22,79.37,178000.0,57.9972,58.1363,57.9826,58.0923,178000.0
2014-07-11 14:10:00,79.38,79.39,79.29,79.31,127400.0,58.0997,58.107,58.0338,58.0484,127400.0
2014-07-11 14:20:00,79.31,79.34,79.29,79.31,110900.0,58.0484,58.0704,58.0338,58.0484,110900.0
2014-07-11 14:30:00,79.32,79.38,79.3,79.34,199400.0,58.0558,58.0997,58.0411,58.0704,199400.0
2014-07-11 14:40:00,79.34,79.39,79.34,79.38,108000.0,58.0704,58.107,58.0704,58.0997,108000.0
2014-07-11 14:50:00,79.38,79.47,79.36,79.46,288400.0,58.0997,58.1655,58.085,58.1582,288400.0
2014-07-11 15:00:00,79.46,79.5,79.45,79.48,100700.0,58.1582,58.1875,58.1509,58.1729,100700.0
2014-07-11 15:10:00,79.48,79.49,79.45,79.47,66700.0,58.1729,58.1802,58.1509,58.1655,66700.0
2014-07-11 15:20:00,79.48,79.55,79.46,79.55,104400.0,58.1729,58.2241,58.1582,58.2241,104400.0
2014-07-11 15:30:00,79.55,79.67,79.54,79.63,246700.0,58.2241,58.3119,58.2168,58.2826,246700.0
2014-07-11 15:40:00,79.64,79.64,79.52,79.53,194700.0,58.29,58.29,58.2021,58.2095,194700.0
2014-07-11 15:50:00,79.53,79.61,79.53,79.6,635200.0,58.2095,58.268,58.2095,58.2607,635200.0
2014-07-14 09:30:00,79.47,79.73,79.38,79.59,512100.0,58.1655,58.3558,58.0997,58.2534,512100.0
2014-07-14 09:40:00,79.6,79.75,79.54,79.67,205400.0,58.2607,58.3705,58.2168,58.3119,205400.0
2014-07-14 09:50:00,79.68,79.72,79.6,79.69,152800.0,58.3192,58.3485,58.2607,58.3266,152800.0
2014-07-14 10:00:00,79.68,79.78,79.66,79.71,210000.0,58.3192,58.3924,58.3046,58.3412,210000.0
2014-07-14 10:10:00,79.71,79.77,79.63,79.68,165000.0,58.3412,58.3851,58.2826,58.3192,165000.0
2014-07-14 10:20:00,79.68,79.74,79.65,79.69,115600.0,58.3192,58.3632,58.2973,58.3266,115600.0
2014-07-14 10:30:00,79.7,79.75,79.67,79.69,95600.0,58.3339,58.3705,58.3119,58.3266,95600.0
2014-07-14 10:40:00,79.69,79.77,79.66,79.69,133600.0,58.3266,58.3851,58.3046,58.3266,133600.0
2014-07-14 10:50:00,79.69,79.76,79.67,79.73,127700.0,58.3266,58.3778,58.3119,58.3558,127700.0
2014-07-14 11:00:00,79.74,79.78,79.73,79.73,94300.0,58.3632,58.3924,58.3558,58.3558,94300.0
2014-07-14 11:10:00,79.73,79.77,79.72,79.73,255600.0,58.3558,58.3851,58.3485,58.3558,255600.0
2014-07-14 11:20:00,79.73,79.74,79.65,79.65,55400.0,58.3558,58.3632,58.2973,58.2973,55400.0
2014-07-14 11:30:00,79.65,79.69,79.62,79.64,99200.0,58.2973,58.3266,58.2753,58.29,99200.0
2014-07-14 11:40:00,79.64,79.64,79.54,79.59,184200.0,58.29,58.29,58.2168,58.2534,184200.0
2014-07-14 11:50:00,79.6,79.64,79.58,79.6,91500.0,58.2607,58.29,58.246,58.2607,91500.0
2014-07-14 12:00:00,79.61,79.69,79.59,79.66,98600.0,58.268,58.3266,58.2534,58.3046,98600.0
2014-07-14 12:10:00,79.65,79.69,79.62,79.63,72300.0,58.2973,58.3266,58.2753,58.2826,72300.0
2014-07-14 12:20:00,79.63,79.66,79.63,79.64,79100.0,58.2826,58.3046,58.2826,58.29,79100.0
2014-07-14 12:30:00,79.64,79.65,79.61,79.64,66900.0,58.29,58.2973,58.268,58.29,66900.0
2014-07-14 12:40:00,79.63,79.66,79.59,79.59,110400.0,58.2826,58.3046,58.2534,58.2534,110400.0
2014-07-14 12:50:00,79.59,79.59,79.53,79.54,141600.0,58.2534,58.2534,58.2095,58.2168,141600.0
2014-07-14 13:00:00,79.54,79.63,79.53,79.6,78900.0,58.2168,58.2826,58.2095,58.2607,78900.0
2014-07-14 13:10:00,79.6,79.62,79.56,79.62,76600.0,58.2607,58.2753,58.2314,58.2753,76600.0
2014-07-14 13:20:00,79.62,79.63,79.57,79.59,49700.0,58.2753,58.2826,58.2387,58.2534,49700.0
2014-07-14 13:30:00,79.6,79.61,79.57,79.58,125400.0,58.2607,58.268,58.2387,58.246,125400.0
2014-07-14 13:40:00,79.58,79.61,79.57,79.6,95300.0,58.246,58.268,58.2387,58.2607,95300.0
2014-07-14 13:50:00,79.59,79.63,79.58,79.59,141400.0,58.2534,58.2826,58.246,58.2534,141400.0
2014-07-14 14:00:00,79.59,79.6,79.5,79.53,263300.0,58.2534,58.2607,58.1875,58.2095,263300.0
2014-07-14 14:10:00,79.52,79.56,79.5,79.56,76200.0,58.2021,58.2314,58.1875,58.2314,76200.0
2014-07-14 14:20:00,79.56,79.57,79.54,79.54,73600.0,58.2314,58.2387,58.2168,58.2168,73600.0
2014-07-14 14:30:00,79.54,79.56,79.5,79.54,113400.0,58.2168,58.2314,58.1875,58.2168,113400.0
2014-07-14 14:40:00,79.54,79.55,79.5,79.52,244200.0,58.2168,58.2241,58.1875,58.2021,244200.0
2014-07-14 14:50:00,79.51,79.6,79.49,79.59,249500.0,58.1948,58.2607,58.1802,58.2534,249500.0
2014-07-14 15:00:00,79.59,79.62,79.56,79.61,83200.0,58.2534,58.2753,58.2314,58.268,83200.0
2014-07-14 15:10:00,79.61,79.61,79.56,79.57,76500.0,58.268,58.268,58.2314,58.2387,76500.0
2014-07-14 15:20:00,79.57,79.6,79.55,79.57,175600.0,58.2387,58.2607,58.2241,58.2387,175600.0
2014-07-14 15:30:00,79.58,79.6,79.54,79.56,246000.0,58.246,58.2607,58.2168,58.2314,246000.0
2014-07-14 15:40:00,79.56,79.6,79.51,79.58,236400.0,58.2314,58.2607,58.1948,58.246,236400.0
2014-07-14 15:50:00,79.57,79.59,79.49,79.51,810000.0,58.2387,58.2534,58.1802,58.1948,810000.0
2014-07-15 09:30:00,79.39,79.71,79.27,79.63,351400.0,58.107,58.3412,58.0192,58.2826,351400.0
2014-07-15 09:40:00,79.65,79.86,79.65,79.74,140300.0,58.2973,58.451,58.2973,58.3632,140300.0
2014-07-15 09:50:00,79.74,79.91,79.71,79.8,229400.0,58.3632,58.4876,58.3412,58.4071,229400.0
2014-07-15 10:00:00,79.82,79.87,79.79,79.84,119000.0,58.4217,58.4583,58.3998,58.4363,119000.0
2014-07-15 10:10:00,79.83,79.84,79.62,79.64,137300.0,58.429,58.4363,58.2753,58.29,137300.0
2014-07-15 10:20:00,79.64,79.77,79.63,79.75,83700.0,58.29,58.3851,58.2826,58.3705,83700.0
2014-07-15 10:30:00,79.74,79.79,79.64,79.65,91600.0,58.3632,58.3998,58.29,58.2973,91600.0
2014-07-15 10:40:00,79.64,79.65,79.41,79.43,151900.0,58.29,58.2973,58.1216,58.1363,151900.0
2014-07-15 10:50:00,79.42,79.57,79.41,79.51,80500.0,58.1289,58.2387,58.1216,58.1948,80500.0
2014-07-15 11:00:00,79.51,79.53,79.44,79.47,98600.0,58.1948,58.2095,58.1436,58.1655,98600.0
2014-07-15 11:10:00,79.47,79.64,79.47,79.62,106900.0,58.1655,58.29,58.1655,58.2753,106900.0
2014-07-15 11:20:00,79.62,79.67,79.54,79.58,109700.0,58.2753,58.3119,58.2168,58.246,109700.0
2014-07-15 11:30:00,79.59,79.59,79.43,79.48,76200.0,58.2534,58.2534,58.1363,58.1729,76200.0
2014-07-15 11:40:00,79.48,79.48,79.33,79.39,101800.0,58.1729,58.1729,58.0631,58.107,101800.0
2014-07-15 11:50:00,79.39,79.45,79.15,79.18,93800.0,58.107,58.1509,57.9313,57.9533,93800.0
2014-07-15 12:00:00,79.19,79.28,79.15,79.27,127800.0,57.9606,58.0265,57.9313,58.0192,127800.0
2014-07-15 12:10:00,79.26,79.31,79.2,79.3,55000.0,58.0118,58.0484,57.9679,58.0411,55000.0
2014-07-15 12:20:00,79.3,79.33,79.26,79.31,67400.0,58.0411,58.0631,58.0118,58.0484,67400.0
2014-07-15 12:30:00,79.31,79.44,79.29,79.44,56300.0,58.0484,58.1436,58.0338,58.1436,56300.0
2014-07-15 12:40:00,79.44,79.49,79.43,79.44,58900.0,58.1436,58.1802,58.1363,58.1436,58900.0
2014-07-15 12:50:00,79.44,79.45,79.36,79.36,47900.0,58.1436,58.1509,58.085,58.085,47900.0
2014-07-15 13:00:00,79.37,79.5,79.36,79.49,76900.0,58.0923,58.1875,58.085,58.1802,76900.0
2014-07-15 13:10:00,79.48,79.58,79.46,79.57,75300.0,58.1729,58.246,58.1582,58.2387,75300.0
2014-07-15 13:20:00,79.57,79.6,79.4,79.42,94300.0,58.2387,58.2607,58.1143,58.1289,94300.0
2014-07-15 13:30:00,79.43,79.51,79.4,79.5,114700.0,58.1363,58.1948,58.1143,58.1875,114700.0
2014-07-15 13:40:00,79.48,79.52,79.46,79.52,63100.0,58.1729,58.2021,58.1582,58.2021,63100.0
2014-07-15 13:50:00,79.51,79.6,79.48,79.51,64700.0,58.1948,58.2607,58.1729,58.1948,64700.0
2014-07-15 14:00:00,79.5,79.56,79.49,79.5,67300.0,58.1875,58.2314,58.1802,58.1875,67300.0
2014-07-15 14:10:00,79.5,79.6,79.5,79.57,86600.0,58.1875,58.2607,58.1875,58.2387,86600.0
2014-07-15 14:20:00,79.57,79.61,79.54,79.58,75900.0,58.2387,58.268,58.2168,58.246,75900.0
2014-07-15 14:30:00,79.57,79.59,79.5,79.51,73900.0,58.2387,58.2534,58.1875,58.1948,73900.0
2014-07-15 14:40:00,79.52,79.55,79.45,79.45,73300.0,58.2021,58.2241,58.1509,58.1509,73300.0
2014-07-15 14:50:00,79.46,79.51,79.4,79.51,99100.0,58.1582,58.1948,58.1143,58.1948,99100.0
2014-07-15 15:00:00,79.51,79.55,79.33,79.38,99300.0,58.1948,58.2241,58.0631,58.0997,99300.0
2014-07-15 15:10:00,79.38,79.42,79.32,79.34,115800.0,58.0997,58.1289,58.0558,58.0704,115800.0
2014-07-15 15:20:00,79.34,79.37,79.3,79.35,120600.0,58.0704,58.0923,58.0411,58.0777,120600.0
2014-07-15 15:30:00,79.36,79.36,79.27,79.32,131500.0,58.085,58.085,58.0192,58.0558,131500.0
2014-07-15 15:40:00,79.33,79.4,79.31,79.35,283900.0,58.0631,58.1143,58.0484,58.0777,283900.0
2014-07-15 15:50:00,79.35,79.47,79.32,79.43,421700.0,58.0777,58.1655,58.0558,58.1363,421700.0
2014-07-16 09:30:00,79.72,79.92,79.65,79.9,239200.0,58.3485,58.4949,58.2973,58.4803,239200.0
2014-07-16 09:40:00,79.89,79.94,79.77,79.83,103600.0,58.4729,58.5095,58.3851,58.429,103600.0
2014-07-16 09:50:00,79.83,79.89,79.75,79.77,243200.0,58.429,58.4729,58.3705,58.3851,243200.0
2014-07-16 10:00:00,79.78,79.84,79.74,79.83,184400.0,58.3924,58.4363,58.3632,58.429,184400.0
2014-07-16 10:10:00,79.84,79.87,79.75,79.77,140800.0,58.4363,58.4583,58.3705,58.3851,140800.0
2014-07-16 10:20:00,79.77,79.78,79.62,79.78,160500.0,58.3851,58.3924,58.2753,58.3924,160500.0
2014-07-16 10:30:00,79.8,79.85,79.73,79.74,133900.0,58.4071,58.4437,58.3558,58.3632,133900.0
2014-07-16 10:40:00,79.75,79.8,79.67,79.71,103900.0,58.3705,58.4071,58.3119,58.3412,103900.0
2014-07-16 10:50:00,79.7,79.75,79.64,79.68,83800.0,58.3339,58.3705,58.29,58.3192,83800.0
2014-07-16 11:00:00,79.67,79.8,79.66,79.76,85000.0,58.3119,58.4071,58.3046,58.3778,85000.0
2014-07-16 11:10:00,79.77,79.82,79.74,79.76,102800.0,58.3851,58.4217,58.3632,58.3778,102800.0
2014-07-16 11:20:00,79.77,79.79,79.71,79.79,85400.0,58.3851,58.3998,58.3412,58.3998,85400.0
2014-07-16 11:30:00,79.78,79.79,79.6,79.6,119900.0,58.3924,58.3998,58.2607,58.2607,119900.0
2014-07-16 11:40:00,79.6,79.66,79.58,79.66,44400.0,58.2607,58.3046,58.246,58.3046,44400.0
2014-07-16 11:50:00,79.67,79.74,79.65,79.7,89300.0,58.3119,58.3632,58.2973,58.3339,89300.0
2014-07-16 12:00:00,79.7,79.71,79.65,79.69,83800.0,58.3339,58.3412,58.2973,58.3266,83800.0
2014-07-16 12:10:00,79.69,79.72,79.66,79.72,127900.0,58.3266,58.3485,58.3046,58.3485,127900.0
2014-07-16 12:20:00,79.72,79.83,79.71,79.81,117200.0,58.3485,58.429,58.3412,58.4144,117200.0
2014-07-16 12:30:00,79.81,79.87,79.8,79.81,61000.0,58.4144,58.4583,58.4071,58.4144,61000.0
2014-07-16 12:40:00,79.81,79.81,79.73,79.75,120500.0,58.4144,58.4144,58.3558,58.3705,120500.0
2014-07-16 12:50:00,79.74,79.84,79.74,79.81,253300.0,58.3632,58.4363,58.3632,58.4144,253300.0
2014-07-16 13:00:00,79.83,79.86,79.8,79.81,109500.0,58.429,58.451,58.4071,58.4144,109500.0
2014-07-16 13:10:00,79.8,79.82,79.77,79.79,43400.0,58.4071,58.4217,58.3851,58.3998,43400.0
2014-07-16 13:20:00,79.79,79.82,79.76,79.81,69300.0,58.3998,58.4217,58.3778,58.4144,69300.0
2014-07-16 13:30:00,79.81,79.82,79.72,79.72,89900.0,58.4144,58.4217,58.3485,58.3485,89900.0
2014-07-16 13:40:00,79.72,79.76,79.67,79.68,81300.0,58.3485,58.3778,58.3119,58.3192,81300.0
2014-07-16 13:50:00,79.69,79.73,79.66,79.69,145000.0,58.3266,58.3558,58.3046,58.3266,145000.0
2014-07-16 14:00:00,79.7,79.79,79.68,79.78,44400.0,58.3339,58.3998,58.3192,58.3924,44400.0
2014-07-16 14:10:00,79.78,79.8,79.77,79.8,79400.0,58.3924,58.4071,58.3851,58.4071,79400.0
2014-07-16 14:20:00,79.79,79.81,79.73,79.75,82700.0,58.3998,58.4144,58.3558,58.3705,82700.0
2014-07-16 14:30:00,79.76,79.8,79.76,79.78,89300.0,58.3778,58.4071,58.3778,58.3924,89300.0
2014-07-16 14:40:00,79.79,79.8,79.72,79.72,66400.0,58.3998,58.4071,58.3485,58.3485,66400.0
2014-07-16 14:50:00,79.72,79.78,79.7,79.73,148900.0,58.3485,58.3924,58.3339,58.3558,148900.0
2014-07-16 15:00:00,79.73,79.75,79.71,79.75,124100.0,58.3558,58.3705,58.3412,58.3705,124100.0
2014-07-16 15:10:00,79.74,79.75,79.7,79.73,167500.0,58.3632,58.3705,58.3339,58.3558,167500.0
2014-07-16 15:20:00,79.73,79.78,79.72,79.75,168500.0,58.3558,58.3924,58.3485,58.3705,168500.0
2014-07-16 15:30:00,79.75,79.76,79.69,79.69,155700.0,58.3705,58.3778,58.3266,58.3266,155700.0
2014-07-16 15:40:00,79.7,79.7,79.63,79.64,142700.0,58.3339,58.3339,58.2826,58.29,142700.0
2014-07-16 15:50:00,79.64,79.69,79.58,79.62,497900.0,58.29,58.3266,58.246,58.2753,497900.0
2014-07-17 09:30:00,79.11,79.21,78.82,78.95,672200.0,57.902,57.9752,57.6898,57.7849,672200.0
2014-07-17 09:40:00,78.95,78.95,78.76,78.83,305200.0,57.7849,57.7849,57.6459,57.6971,305200.0
2014-07-17 09:50:00,78.82,78.87,78.76,78.82,218000.0,57.6898,57.7264,57.6459,57.6898,218000.0
2014-07-17 10:00:00,78.82,78.9,78.76,78.8,194300.0,57.6898,57.7483,57.6459,57.6752,194300.0
2014-07-17 10:10:00,78.81,78.88,78.76,78.81,179500.0,57.6825,57.7337,57.6459,57.6825,179500.0
2014-07-17 10:20:00,78.81,78.92,78.8,78.81,266600.0,57.6825,57.763,57.6752,57.6825,266600.0
2014-07-17 10:30:00,78.8,78.94,78.79,78.88,309000.0,57.6752,57.7776,57.6678,57.7337,309000.0
2014-07-17 10:40:00,78.88,78.94,78.84,78.92,160800.0,57.7337,57.7776,57.7044,57.763,160800.0
2014-07-17 10:50:00,78.92,78.99,78.91,78.92,168800.0,57.763,57.8142,57.7557,57.763,168800.0
2014-07-17 11:00:00,78.93,78.93,78.73,78.74,230800.0,57.7703,57.7703,57.6239,57.6312,230800.0
2014-07-17 11:10:00,78.73,78.73,78.51,78.55,253100.0,57.6239,57.6239,57.4629,57.4922,253100.0
2014-07-17 11:20:00,78.54,78.54,78.19,78.21,447600.0,57.4849,57.4849,57.2287,57.2433,447600.0
2014-07-17 11:30:00,78.21,78.42,78.12,78.29,339500.0,57.2433,57.397,57.1774,57.3019,339500.0
2014-07-17 11:40:00,78.3,78.39,78.23,78.34,210100.0,57.3092,57.3751,57.258,57.3385,210100.0
2014-07-17 11:50:00,78.34,78.44,78.31,78.38,216700.0,57.3385,57.4117,57.3165,57.3677,216700.0
2014-07-17 12:00:00,78.38,78.52,78.28,78.52,227700.0,57.3677,57.4702,57.2946,57.4702,227700.0
2014-07-17 12:10:00,78.51,78.7,78.51,78.69,129800.0,57.4629,57.602,57.4629,57.5946,129800.0
2014-07-17 12:20:00,78.69,78.69,78.59,78.62,171800.0,57.5946,57.5946,57.5214,57.5434,171800.0
2014-07-17 12:30:00,78.62,78.67,78.57,78.64,243700.0,57.5434,57.58,57.5068,57.558,243700.0
2014-07-17 12:40:00,78.63,78.65,78.54,78.64,87800.0,57.5507,57.5654,57.4849,57.558,87800.0
2014-07-17 12:50:00,78.65,78.8,78.63,78.8,88600.0,57.5654,57.6752,57.5507,57.6752,88600.0
2014-07-17 13:00:00,78.79,78.92,78.79,78.85,230700.0,57.6678,57.763,57.6678,57.7117,230700.0
2014-07-17 13:10:00,78.86,78.95,78.83,78.85,233900.0,57.7191,57.7849,57.6971,57.7117,233900.0
2014-07-17 13:20:00,78.84,78.85,78.72,78.72,296900.0,57.7044,57.7117,57.6166,57.6166,296900.0
2014-07-17 13:30:00,78.73,78.78,78.57,78.57,124800.0,57.6239,57.6605,57.5068,57.5068,124800.0
2014-07-17 13:40:00,78.57,78.66,78.51,78.64,103200.0,57.5068,57.5727,57.4629,57.558,103200.0
2014-07-17 13:50:00,78.65,78.7,78.59,78.7,114000.0,57.5654,57.602,57.5214,57.602,114000.0
2014-07-17 14:00:00,78.69,78.69,78.58,78.59,212400.0,57.5946,57.5946,57.5141,57.5214,212400.0
2014-07-17 14:10:00,78.6,78.67,78.58,78.58,121200.0,57.5288,57.58,57.5141,57.5141,121200.0
2014-07-17 14:20:00,78.58,78.58,78.47,78.51,139400.0,57.5141,57.5141,57.4336,57.4629,139400.0
2014-07-17 14:30:00,78.52,78.6,78.51,78.57,94000.0,57.4702,57.5288,57.4629,57.5068,94000.0
2014-07-17 14:40:00,78.58,78.6,78.44,78.45,149300.0,57.5141,57.5288,57.4117,57.419,149300.0
2014-07-17 14:50:00,78.44,78.53,78.44,78.46,202200.0,57.4117,57.4775,57.4117,57.4263,202200.0
2014-07-17 15:00:00,78.46,78.46,78.35,78.39,265200.0,57.4263,57.4263,57.3458,57.3751,265200.0
2014-07-17 15:10:00,78.39,78.41,78.19,78.2,331000.0,57.3751,57.3897,57.2287,57.236,331000.0
2014-07-17 15:20:00,78.21,78.26,78.05,78.07,436900.0,57.2433,57.2799,57.1262,57.1409,436900.0
2014-07-17 15:30:00,78.06,78.07,77.91,78.01,688000.0,57.1335,57.1409,57.0237,57.0969,688000.0
2014-07-17 15:40:00,78.01,78.02,77.88,78.02,468000.0,57.0969,57.1043,57.0018,57.1043,468000.0
2014-07-17 15:50:00,78.03,78.17,77.97,78.11,1284500.0,57.1116,57.214,57.0677,57.1701,1284500.0
2014-07-18 09:30:00,78.55,78.68,78.25,78.64,1156200.0,57.4922,57.5873,57.2726,57.558,1156200.0
2014-07-18 09:40:00,78.63,78.78,78.59,78.76,184800.0,57.5507,57.6605,57.5214,57.6459,184800.0
2014-07-18 09:50:00,78.77,78.77,78.53,78.57,136100.0,57.6532,57.6532,57.4775,57.5068,136100.0
2014-07-18 10:00:00,78.56,78.72,78.53,78.72,147500.0,57.4995,57.6166,57.4775,57.6166,147500.0
2014-07-18 10:10:00,78.72,78.77,78.55,78.63,152700.0,57.6166,57.6532,57.4922,57.5507,152700.0
2014-07-18 10:20:00,78.63,78.76,78.63,78.7,122800.0,57.5507,57.6459,57.5507,57.602,122800.0
2014-07-18 10:30:00,78.7,78.78,78.7,78.75,155800.0,57.602,57.6605,57.602,57.6386,155800.0
2014-07-18 10:40:00,78.74,78.77,78.67,78.7,108000.0,57.6312,57.6532,57.58,57.602,108000.0
2014-07-18 10:50:00,78.69,78.85,78.68,78.82,396100.0,57.5946,57.7117,57.5873,57.6898,396100.0
2014-07-18 11:00:00,78.83,79.02,78.83,78.97,209600.0,57.6971,57.8362,57.6971,57.7996,209600.0
2014-07-18 11:10:00,78.96,79.07,78.95,79.03,143800.0,57.7923,57.8728,57.7849,57.8435,143800.0
2014-07-18 11:20:00,79.03,79.06,78.98,79.02,123300.0,57.8435,57.8655,57.8069,57.8362,123300.0
2014-07-18 11:30:00,79.02,79.16,79.0,79.1,149900.0,57.8362,57.9386,57.8215,57.8947,149900.0
2014-07-18 11:40:00,79.11,79.14,79.05,79.14,92700.0,57.902,57.924,57.8581,57.924,92700.0
2014-07-18 11:50:00,79.13,79.13,79.04,79.09,129900.0,57.9167,57.9167,57.8508,57.8874,129900.0
2014-07-18 12:00:00,79.09,79.14,79.08,79.1,100200.0,57.8874,57.924,57.8801,57.8947,100200.0
2014-07-18 12:10:00,79.09,79.12,79.07,79.1,32300.0,57.8874,57.9094,57.8728,57.8947,32300.0
2014-07-18 12:20:00,79.11,79.21,79.09,79.21,118100.0,57.902,57.9752,57.8874,57.9752,118100.0
2014-07-18 12:30:00,79.22,79.22,79.16,79.19,72600.0,57.9826,57.9826,57.9386,57.9606,72600.0
2014-07-18 12:40:00,79.19,79.22,79.15,79.22,75800.0,57.9606,57.9826,57.9313,57.9826,75800.0
2014-07-18 12:50:00,79.22,79.22,79.16,79.18,53200.0,57.9826,57.9826,57.9386,57.9533,53200.0
2014-07-18 13:00:00,79.19,79.2,79.11,79.13,66800.0,57.9606,57.9679,57.902,57.9167,66800.0
2014-07-18 13:10:00,79.13,79.13,79.07,79.1,102600.0,57.9167,57.9167,57.8728,57.8947,102600.0
2014-07-18 13:20:00,79.09,79.11,79.01,79.02,191600.0,57.8874,57.902,57.8289,57.8362,191600.0
2014-07-18 13:30:00,79.01,79.1,79.01,79.09,107400.0,57.8289,57.8947,57.8289,57.8874,107400.0
2014-07-18 13:40:00,79.08,79.15,79.08,79.11,51600.0,57.8801,57.9313,57.8801,57.902,51600.0
2014-07-18 13:50:00,79.1,79.21,79.09,79.2,97300.0,57.8947,57.9752,57.8874,57.9679,97300.0
2014-07-18 14:00:00,79.2,79.21,79.13,79.15,99200.0,57.9679,57.9752,57.9167,57.9313,99200.0
2014-07-18 14:10:00,79.15,79.26,79.11,79.24,120500.0,57.9313,58.0118,57.902,57.9972,120500.0
2014-07-18 14:20:00,79.24,79.27,79.21,79.25,149400.0,57.9972,58.0192,57.9752,58.0045,149400.0
2014-07-18 14:30:00,79.25,79.3,79.23,79.29,105500.0,58.0045,58.0411,57.9899,58.0338,105500.0
2014-07-18 14:40:00,79.29,79.3,79.24,79.24,88700.0,58.0338,58.0411,57.9972,57.9972,88700.0
2014-07-18 14:50:00,79.24,79.28,79.23,79.28,82800.0,57.9972,58.0265,57.9899,58.0265,82800.0
2014-07-18 15:00:00,79.28,79.33,79.25,79.33,188800.0,58.0265,58.0631,58.0045,58.0631,188800.0
2014-07-18 15:10:00,79.33,79.33,79.25,79.33,151000.0,58.0631,58.0631,58.0045,58.0631,151000.0
2014-07-18 15:20:00,79.33,79.39,79.32,79.34,153700.0,58.0631,58.107,58.0558,58.0704,153700.0
2014-07-18 15:30:00,79.34,79.39,79.29,79.31,268900.0,58.0704,58.107,58.0338,58.0484,268900.0
2014-07-18 15:40:00,79.31,79.43,79.3,79.39,269300.0,58.0484,58.1363,58.0411,58.107,269300.0
2014-07-18 15:50:00,79.39,79.43,79.32,79.39,780900.0,58.107,58.1363,58.0558,58.107,780900.0
2014-07-21 09:30:00,79.38,79.45,79.14,79.35,209300.0,58.0997,58.1509,57.924,58.0777,209300.0
2014-07-21 09:40:00,79.34,79.37,79.29,79.32,108100.0,58.0704,58.0923,58.0338,58.0558,108100.0
2014-07-21 09:50:00,79.33,79.42,79.29,79.32,116700.0,58.0631,58.1289,58.0338,58.0558,116700.0
2014-07-21 10:00:00,79.32,79.34,79.19,79.23,130900.0,58.0558,58.0704,57.9606,57.9899,130900.0
2014-07-21 10:10:00,79.23,79.31,79.11,79.28,120500.0,57.9899,58.0484,57.902,58.0265,120500.0
2014-07-21 10:20:00,79.28,79.33,79.24,79.3,152300.0,58.0265,58.0631,57.9972,58.0411,152300.0
2014-07-21 10:30:00,79.3,79.31,79.14,79.17,93400.0,58.0411,58.0484,57.924,57.946,93400.0
2014-07-21 10:40:00,79.17,79.23,79.12,79.22,101800.0,57.946,57.9899,57.9094,57.9826,101800.0
2014-07-21 10:50:00,79.21,79.3,79.19,79.19,83600.0,57.9752,58.0411,57.9606,57.9606,83600.0
2014-07-21 11:00:00,79.19,79.26,79.14,79.25,107700.0,57.9606,58.0118,57.924,58.0045,107700.0
2014-07-21 11:10:00,79.26,79.34,79.24,79.31,110200.0,58.0118,58.0704,57.9972,58.0484,110200.0
2014-07-21 11:20:00,79.31,79.44,79.3,79.39,114000.0,58.0484,58.1436,58.0411,58.107,114000.0
2014-07-21 11:30:00,79.39,79.48,79.38,79.46,161600.0,58.107,58.1729,58.0997,58.1582,161600.0
2014-07-21 11:40:00,79.47,79.5,79.42,79.43,162600.0,58.1655,58.1875,58.1289,58.1363,162600.0
2014-07-21 11:50:00,79.43,79.5,79.42,79.5,271000.0,58.1363,58.1875,58.1289,58.1875,271000.0
2014-07-21 12:00:00,79.5,79.51,79.48,79.48,180400.0,58.1875,58.1948,58.1729,58.1729,180400.0
2014-07-21 12:10:00,79.48,79.51,79.48,79.5,157400.0,58.1729,58.1948,58.1729,58.1875,157400.0
2014-07-21 12:20:00,79.5,79.64,79.5,79.59,260400.0,58.1875,58.29,58.1875,58.2534,260400.0
2014-07-21 12:30:00,79.59,79.69,79.58,79.69,117900.0,58.2534,58.3266,58.246,58.3266,117900.0
2014-07-21 12:40:00,79.69,79.71,79.67,79.67,231000.0,58.3266,58.3412,58.3119,58.3119,231000.0
2014-07-21 12:50:00,79.68,79.69,79.66,79.67,158200.0,58.3192,58.3266,58.3046,58.3119,158200.0
2014-07-21 13:00:00,79.67,79.75,79.66,79.73,142500.0,58.3119,58.3705,58.3046,58.3558,142500.0
2014-07-21 13:10:00,79.74,79.74,79.68,79.7,189200.0,58.3632,58.3632,58.3192,58.3339,189200.0
2014-07-21 13:20:00,79.7,79.77,79.7,79.77,196100.0,58.3339,58.3851,58.3339,58.3851,196100.0
2014-07-21 13:30:00,79.77,79.77,79.72,79.72,195700.0,58.3851,58.3851,58.3485,58.3485,195700.0
2014-07-21 13:40:00,79.73,79.93,79.72,79.93,277500.0,58.3558,58.5022,58.3485,58.5022,277500.0
2014-07-21 13:50:00,79.92,79.94,79.86,79.87,278700.0,58.4949,58.5095,58.451,58.4583,278700.0
2014-07-21 14:00:00,79.87,79.89,79.86,79.87,129300.0,58.4583,58.4729,58.451,58.4583,129300.0
2014-07-21 14:10:00,79.87,79.88,79.82,79.83,197900.0,58.4583,58.4656,58.4217,58.429,197900.0
2014-07-21 14:20:00,79.83,79.84,79.81,79.82,159200.0,58.429,58.4363,58.4144,58.4217,159200.0
2014-07-21 14:30:00,79.81,79.83,79.8,79.82,158400.0,58.4144,58.429,58.4071,58.4217,158400.0
2014-07-21 14:40:00,79.82,79.89,79.82,79.88,188200.0,58.4217,58.4729,58.4217,58.4656,188200.0
2014-07-21 14:50:00,79.88,79.97,79.87,79.97,259400.0,58.4656,58.5315,58.4583,58.5315,259400.0
2014-07-21 15:00:00,79.96,79.97,79.86,79.88,141600.0,58.5242,58.5315,58.451,58.4656,141600.0
2014-07-21 15:10:00,79.89,79.89,79.82,79.83,120100.0,58.4729,58.4729,58.4217,58.429,120100.0
2014-07-21 15:20:00,79.82,79.83,79.77,79.83,138300.0,58.4217,58.429,58.3851,58.429,138300.0
2014-07-21 15:30:00,79.83,79.83,79.77,79.77,119900.0,58.429,58.429,58.3851,58.3851,119900.0
2014-07-21 15:40:00,79.78,79.78,79.74,79.75,96400.0,58.3924,58.3924,58.3632,58.3705,96400.0
2014-07-21 15:50:00,79.74,79.75,79.65,79.68,466200.0,58.3632,58.3705,58.2973,58.3192,466200.0
2014-07-22 09:30:00,80.09,80.5,79.99,80.5,590500.0,58.6193,58.9194,58.5461,58.9194,590500.0
2014-07-22 09:40:00,80.5,80.9,80.49,80.71,490900.0,58.9194,59.2122,58.9121,59.0731,490900.0
2014-07-22 09:50:00,80.72,80.95,80.72,80.81,184600.0,59.0804,59.2488,59.0804,59.1463,184600.0
2014-07-22 10:00:00,80.81,81.15,80.8,81.06,344900.0,59.1463,59.3952,59.139,59.3293,344900.0
2014-07-22 10:10:00,81.06,81.21,81.06,81.18,255500.0,59.3293,59.4391,59.3293,59.4171,255500.0
2014-07-22 10:20:00,81.19,81.46,81.17,81.38,336200.0,59.4244,59.6221,59.4098,59.5635,336200.0
2014-07-22 10:30:00,81.38,81.45,81.37,81.4,290800.0,59.5635,59.6147,59.5562,59.5781,290800.0
2014-07-22 10:40:00,81.41,81.42,81.35,81.39,204700.0,59.5855,59.5928,59.5415,59.5708,204700.0
2014-07-22 10:50:00,81.4,81.45,81.39,81.45,133900.0,59.5781,59.6147,59.5708,59.6147,133900.0
2014-07-22 11:00:00,81.45,81.72,81.44,81.72,507600.0,59.6147,59.8124,59.6074,59.8124,507600.0
2014-07-22 11:10:00,81.72,81.73,81.63,81.68,355800.0,59.8124,59.8197,59.7465,59.7831,355800.0
2014-07-22 11:20:00,81.67,81.7,81.62,81.64,182600.0,59.7758,59.7977,59.7392,59.7538,182600.0
2014-07-22 11:30:00,81.63,81.75,81.59,81.67,418000.0,59.7465,59.8343,59.7172,59.7758,418000.0
2014-07-22 11:40:00,81.67,81.75,81.67,81.7,135800.0,59.7758,59.8343,59.7758,59.7977,135800.0
2014-07-22 11:50:00,81.71,81.75,81.7,81.73,122800.0,59.805,59.8343,59.7977,59.8197,122800.0
2014-07-22 12:00:00,81.73,81.74,81.58,81.65,196500.0,59.8197,59.827,59.7099,59.7611,196500.0
2014-07-22 12:10:00,81.65,81.69,81.64,81.68,85100.0,59.7611,59.7904,59.7538,59.7831,85100.0
2014-07-22 12:20:00,81.68,81.69,81.61,81.66,170700.0,59.7831,59.7904,59.7318,59.7684,170700.0
2014-07-22 12:30:00,81.65,81.68,81.63,81.66,101200.0,59.7611,59.7831,59.7465,59.7684,101200.0
2014-07-22 12:40:00,81.66,81.69,81.55,81.58,141700.0,59.7684,59.7904,59.6879,59.7099,141700.0
2014-07-22 12:50:00,81.58,81.65,81.55,81.63,109200.0,59.7099,59.7611,59.6879,59.7465,109200.0
2014-07-22 13:00:00,81.63,81.65,81.6,81.64,67600.0,59.7465,59.7611,59.7245,59.7538,67600.0
2014-07-22 13:10:00,81.65,81.79,81.65,81.76,199700.0,59.7611,59.8636,59.7611,59.8416,199700.0
2014-07-22 13:20:00,81.77,81.78,81.7,81.75,120700.0,59.8489,59.8563,59.7977,59.8343,120700.0
2014-07-22 13:30:00,81.76,81.84,81.75,81.84,163700.0,59.8416,59.9002,59.8343,59.9002,163700.0
2014-07-22 13:40:00,81.84,81.87,81.82,81.86,206700.0,59.9002,59.9221,59.8855,59.9148,206700.0
2014-07-22 13:50:00,81.87,81.87,81.78,81.79,131400.0,59.9221,59.9221,59.8563,59.8636,131400.0
2014-07-22 14:00:00,81.78,81.79,81.62,81.67,191600.0,59.8563,59.8636,59.7392,59.7758,191600.0
2014-07-22 14:10:00,81.67,81.68,81.62,81.66,127500.0,59.7758,59.7831,59.7392,59.7684,127500.0
2014-07-22 14:20:00,81.67,81.77,81.62,81.77,207500.0,59.7758,59.8489,59.7392,59.8489,207500.0
2014-07-22 14:30:00,81.76,81.84,81.74,81.82,98500.0,59.8416,59.9002,59.827,59.8855,98500.0
2014-07-22 14:40:00,81.83,81.83,81.57,81.59,265600.0,59.8929,59.8929,59.7026,59.7172,265600.0
2014-07-22 14:50:00,81.6,81.74,81.58,81.72,147600.0,59.7245,59.827,59.7099,59.8124,147600.0
2014-07-22 15:00:00,81.72,81.73,81.62,81.62,175900.0,59.8124,59.8197,59.7392,59.7392,175900.0
2014-07-22 15:10:00,81.62,81.65,81.6,81.65,155900.0,59.7392,59.7611,59.7245,59.7611,155900.0
2014-07-22 15:20:00,81.65,81.69,81.62,81.68,193600.0,59.7611,59.7904,59.7392,59.7831,193600.0
2014-07-22 15:30:00,81.68,81.71,81.67,81.69,184900.0,59.7831,59.805,59.7758,59.7904,184900.0
2014-07-22 15:40:00,81.69,81.69,81.59,81.62,268800.0,59.7904,59.7904,59.7172,59.7392,268800.0
2014-07-22 15:50:00,81.63,81.67,81.51,81.52,741700.0,59.7465,59.7758,59.6587,59.666,741700.0
2014-07-23 09:30:00,81.89,81.97,81.42,81.79,388600.0,59.9368,59.9953,59.5928,59.8636,388600.0
2014-07-23 09:40:00,81.79,81.87,81.69,81.72,316800.0,59.8636,59.9221,59.7904,59.8124,316800.0
2014-07-23 09:50:00,81.73,81.83,81.69,81.79,235300.0,59.8197,59.8929,59.7904,59.8636,235300.0
2014-07-23 10:00:00,81.8,81.8,81.51,81.62,240100.0,59.8709,59.8709,59.6587,59.7392,240100.0
2014-07-23 10:10:00,81.62,81.72,81.62,81.68,131600.0,59.7392,59.8124,59.7392,59.7831,131600.0
2014-07-23 10:20:00,81.68,81.68,81.53,81.53,231200.0,59.7831,59.7831,59.6733,59.6733,231200.0
2014-07-23 10:30:00,81.54,81.69,81.54,81.67,159000.0,59.6806,59.7904,59.6806,59.7758,159000.0
2014-07-23 10:40:00,81.67,81.77,81.65,81.77,142600.0,59.7758,59.8489,59.7611,59.8489,142600.0
2014-07-23 10:50:00,81.76,81.83,81.74,81.74,207900.0,59.8416,59.8929,59.827,59.827,207900.0
2014-07-23 11:00:00,81.73,81.9,81.72,81.88,150000.0,59.8197,59.9441,59.8124,59.9295,150000.0
2014-07-23 11:10:00,81.88,81.97,81.87,81.91,182500.0,59.9295,59.9953,59.9221,59.9514,182500.0
2014-07-23 11:20:00,81.91,81.95,81.88,81.9,107300.0,59.9514,59.9807,59.9295,59.9441,107300.0
2014-07-23 11:30:00,81.89,81.95,81.87,81.87,149600.0,59.9368,59.9807,59.9221,59.9221,149600.0
2014-07-23 11:40:00,81.88,81.92,81.78,81.86,175600.0,59.9295,59.9587,59.8563,59.9148,175600.0
2014-07-23 11:50:00,81.86,81.9,81.76,81.8,93400.0,59.9148,59.9441,59.8416,59.8709,93400.0
2014-07-23 12:00:00,81.79,81.86,81.7,81.73,100400.0,59.8636,59.9148,59.7977,59.8197,100400.0
2014-07-23 12:10:00,81.73,81.77,81.7,81.73,68600.0,59.8197,59.8489,59.7977,59.8197,68600.0
2014-07-23 12:20:00,81.73,81.8,81.73,81.75,73500.0,59.8197,59.8709,59.8197,59.8343,73500.0
2014-07-23 12:30:00,81.75,81.79,81.71,81.72,115100.0,59.8343,59.8636,59.805,59.8124,115100.0
2014-07-23 12:40:00,81.72,81.85,81.72,81.79,94600.0,59.8124,59.9075,59.8124,59.8636,94600.0
2014-07-23 12:50:00,81.8,81.84,81.76,81.84,101900.0,59.8709,59.9002,59.8416,59.9002,101900.0
2014-07-23 13:00:00,81.84,81.86,81.76,81.79,113800.0,59.9002,59.9148,59.8416,59.8636,113800.0
2014-07-23 13:10:00,81.79,81.83,81.77,81.82,115300.0,59.8636,59.8929,59.8489,59.8855,115300.0
2014-07-23 13:20:00,81.83,81.83,81.8,81.81,88900.0,59.8929,59.8929,59.8709,59.8782,88900.0
2014-07-23 13:30:00,81.81,81.92,81.81,81.91,108200.0,59.8782,59.9587,59.8782,59.9514,108200.0
2014-07-23 13:40:00,81.91,81.97,81.9,81.92,104200.0,59.9514,59.9953,59.9441,59.9587,104200.0
2014-07-23 13:50:00,81.92,81.93,81.81,81.82,136800.0,59.9587,59.9661,59.8782,59.8855,136800.0
2014-07-23 14:00:00,81.82,81.85,81.78,81.81,109000.0,59.8855,59.9075,59.8563,59.8782,109000.0
2014-07-23 14:10:00,81.81,81.87,81.81,81.84,88300.0,59.8782,59.9221,59.8782,59.9002,88300.0
2014-07-23 14:20:00,81.84,81.92,81.84,81.92,166200.0,59.9002,59.9587,59.9002,59.9587,166200.0
2014-07-23 14:30:00,81.91,81.95,81.89,81.94,157500.0,59.9514,59.9807,59.9368,59.9734,157500.0
2014-07-23 14:40:00,81.94,81.95,81.8,81.8,249400.0,59.9734,59.9807,59.8709,59.8709,249400.0
2014-07-23 14:50:00,81.8,81.87,81.78,81.84,191400.0,59.8709,59.9221,59.8563,59.9002,191400.0
2014-07-23 15:00:00,81.84,81.89,81.81,81.82,165600.0,59.9002,59.9368,59.8782,59.8855,165600.0
2014-07-23 15:10:00,81.82,81.86,81.81,81.82,140100.0,59.8855,59.9148,59.8782,59.8855,140100.0
2014-07-23 15:20:00,81.82,81.83,81.67,81.7,280100.0,59.8855,59.8929,59.7758,59.7977,280100.0
2014-07-23 15:30:00,81.7,81.76,81.69,81.7,314700.0,59.7977,59.8416,59.7904,59.7977,314700.0
2014-07-23 15:40:00,81.7,81.7,81.61,81.64,503300.0,59.7977,59.7977,59.7318,59.7538,503300.0
2014-07-23 15:50:00,81.64,81.69,81.57,81.61,745000.0,59.7538,59.7904,59.7026,59.7318,745000.0
2014-07-24 09:30:00,77.34,77.63,75.91,76.15,4861000.0,56.6066,56.8188,55.5599,55.7356,4861000.0
2014-07-24 09:40:00,76.16,76.3,75.75,75.96,2742700.0,55.7429,55.8454,55.4428,55.5965,2742700.0
2014-07-24 09:50:00,75.97,76.4,75.66,76.28,1868800.0,55.6038,55.9185,55.3769,55.8307,1868800.0
2014-07-24 10:00:00,76.28,76.29,75.66,75.91,1274500.0,55.8307,55.838,55.3769,55.5599,1274500.0
2014-07-24 10:10:00,75.89,76.05,75.75,75.88,1000300.0,55.5453,55.6624,55.4428,55.538,1000300.0
2014-07-24 10:20:00,75.89,76.03,75.75,76.0,743200.0,55.5453,55.6477,55.4428,55.6258,743200.0
2014-07-24 10:30:00,75.99,76.0,75.91,75.95,967800.0,55.6185,55.6258,55.5599,55.5892,967800.0
2014-07-24 10:40:00,75.95,76.21,75.93,76.04,1130600.0,55.5892,55.7795,55.5745,55.6551,1130600.0
2014-07-24 10:50:00,76.05,76.07,75.99,76.02,808100.0,55.6624,55.677,55.6185,55.6404,808100.0
2014-07-24 11:00:00,76.03,76.41,76.0,76.34,1053000.0,55.6477,55.9259,55.6258,55.8746,1053000.0
2014-07-24 11:10:00,76.34,76.73,76.29,76.44,1071800.0,55.8746,56.1601,55.838,55.9478,1071800.0
2014-07-24 11:20:00,76.45,76.79,76.38,76.67,867400.0,55.9551,56.204,55.9039,56.1162,867400.0
2014-07-24 11:30:00,76.68,76.78,76.56,76.59,470600.0,56.1235,56.1967,56.0357,56.0576,470600.0
2014-07-24 11:40:00,76.59,76.6,76.4,76.42,493700.0,56.0576,56.0649,55.9185,55.9332,493700.0
2014-07-24 11:50:00,76.43,76.56,76.4,76.46,366400.0,55.9405,56.0357,55.9185,55.9625,366400.0
2014-07-24 12:00:00,76.46,76.51,76.41,76.48,372100.0,55.9625,55.9991,55.9259,55.9771,372100.0
2014-07-24 12:10:00,76.48,76.5,76.42,76.42,330800.0,55.9771,55.9917,55.9332,55.9332,330800.0
2014-07-24 12:20:00,76.43,76.5,76.4,76.5,313600.0,55.9405,55.9917,55.9185,55.9917,313600.0
2014-07-24 12:30:00,76.5,76.65,76.5,76.58,461000.0,55.9917,56.1015,55.9917,56.0503,461000.0
2014-07-24 12:40:00,76.58,76.6,76.41,76.44,469400.0,56.0503,56.0649,55.9259,55.9478,469400.0
2014-07-24 12:50:00,76.44,76.44,76.32,76.4,288700.0,55.9478,55.9478,55.86,55.9185,288700.0
2014-07-24 13:00:00,76.4,76.48,76.25,76.27,298300.0,55.9185,55.9771,55.8088,55.8234,298300.0
2014-07-24 13:10:00,76.27,76.28,76.14,76.16,317600.0,55.8234,55.8307,55.7283,55.7429,317600.0
2014-07-24 13:20:00,76.16,76.36,76.0,76.22,532600.0,55.7429,55.8893,55.6258,55.7868,532600.0
2014-07-24 13:30:00,76.22,76.23,76.1,76.17,263400.0,55.7868,55.7941,55.699,55.7502,263400.0
2014-07-24 13:40:00,76.17,76.28,76.16,76.27,176600.0,55.7502,55.8307,55.7429,55.8234,176600.0
2014-07-24 13:50:00,76.26,76.31,76.21,76.29,236800.0,55.8161,55.8527,55.7795,55.838,236800.0
2014-07-24 14:00:00,76.29,76.31,76.25,76.27,295900.0,55.838,55.8527,55.8088,55.8234,295900.0
2014-07-24 14:10:00,76.27,76.38,76.27,76.37,463600.0,55.8234,55.9039,55.8234,55.8966,463600.0
2014-07-24 14:20:00,76.37,76.39,76.25,76.25,363300.0,55.8966,55.9112,55.8088,55.8088,363300.0
2014-07-24 14:30:00,76.25,76.33,76.21,76.3,430200.0,55.8088,55.8673,55.7795,55.8454,430200.0
2014-07-24 14:40:00,76.3,76.31,76.21,76.21,495500.0,55.8454,55.8527,55.7795,55.7795,495500.0
2014-07-24 14:50:00,76.21,76.22,76.1,76.11,510100.0,55.7795,55.7868,55.699,55.7063,510100.0
2014-07-24 15:00:00,76.11,76.11,75.95,75.96,536100.0,55.7063,55.7063,55.5892,55.5965,536100.0
2014-07-24 15:10:00,75.95,75.98,75.83,75.83,470000.0,55.5892,55.6111,55.5014,55.5014,470000.0
2014-07-24 15:20:00,75.83,75.87,75.78,75.8,610500.0,55.5014,55.5306,55.4648,55.4794,610500.0
2014-07-24 15:30:00,75.8,75.9,75.79,75.84,787000.0,55.4794,55.5526,55.4721,55.5087,787000.0
2014-07-24 15:40:00,75.85,75.99,75.82,75.98,706600.0,55.516,55.6185,55.494,55.6111,706600.0
2014-07-24 15:50:00,75.97,76.26,75.97,76.17,1774100.0,55.6038,55.8161,55.6038,55.7502,1774100.0
2014-07-25 09:30:00,76.0,76.31,76.0,76.22,739800.0,55.6258,55.8527,55.6258,55.7868,739800.0
2014-07-25 09:40:00,76.22,76.58,76.2,76.33,591600.0,55.7868,56.0503,55.7722,55.8673,591600.0
2014-07-25 09:50:00,76.32,76.41,76.21,76.31,482900.0,55.86,55.9259,55.7795,55.8527,482900.0
2014-07-25 10:00:00,76.29,76.31,76.19,76.25,371600.0,55.838,55.8527,55.7648,55.8088,371600.0
2014-07-25 10:10:00,76.25,76.35,76.24,76.3,346500.0,55.8088,55.882,55.8014,55.8454,346500.0
2014-07-25 10:20:00,76.3,76.3,76.25,76.27,276700.0,55.8454,55.8454,55.8088,55.8234,276700.0
2014-07-25 10:30:00,76.27,76.3,76.18,76.18,335700.0,55.8234,55.8454,55.7575,55.7575,335700.0
2014-07-25 10:40:00,76.19,76.25,76.14,76.19,318300.0,55.7648,55.8088,55.7283,55.7648,318300.0
2014-07-25 10:50:00,76.19,76.19,76.01,76.03,497200.0,55.7648,55.7648,55.6331,55.6477,497200.0
2014-07-25 11:00:00,76.02,76.02,75.91,75.94,415700.0,55.6404,55.6404,55.5599,55.5819,415700.0
2014-07-25 11:10:00,75.94,75.95,75.82,75.91,445100.0,55.5819,55.5892,55.494,55.5599,445100.0
2014-07-25 11:20:00,75.91,76.1,75.85,75.92,493400.0,55.5599,55.699,55.516,55.5672,493400.0
2014-07-25 11:30:00,75.93,76.01,75.92,76.01,305600.0,55.5745,55.6331,55.5672,55.6331,305600.0
2014-07-25 11:40:00,76.0,76.1,76.0,76.09,247200.0,55.6258,55.699,55.6258,55.6917,247200.0
2014-07-25 11:50:00,76.09,76.23,76.08,76.21,222300.0,55.6917,55.7941,55.6843,55.7795,222300.0
2014-07-25 12:00:00,76.2,76.22,76.09,76.09,175600.0,55.7722,55.7868,55.6917,55.6917,175600.0
2014-07-25 12:10:00,76.09,76.11,76.06,76.07,188600.0,55.6917,55.7063,55.6697,55.677,188600.0
2014-07-25 12:20:00,76.08,76.13,76.04,76.09,164800.0,55.6843,55.7209,55.6551,55.6917,164800.0
2014-07-25 12:30:00,76.09,76.13,76.08,76.13,146900.0,55.6917,55.7209,55.6843,55.7209,146900.0
2014-07-25 12:40:00,76.13,76.15,76.08,76.13,181300.0,55.7209,55.7356,55.6843,55.7209,181300.0
2014-07-25 12:50:00,76.13,76.15,76.09,76.14,112700.0,55.7209,55.7356,55.6917,55.7283,112700.0
2014-07-25 13:00:00,76.13,76.15,76.1,76.12,139100.0,55.7209,55.7356,55.699,55.7136,139100.0
2014-07-25 13:10:00,76.12,76.15,76.09,76.1,219300.0,55.7136,55.7356,55.6917,55.699,219300.0
2014-07-25 13:20:00,76.09,76.11,76.07,76.09,191400.0,55.6917,55.7063,55.677,55.6917,191400.0
2014-07-25 13:30:00,76.1,76.11,75.98,75.99,208800.0,55.699,55.7063,55.6111,55.6185,208800.0
2014-07-25 13:40:00,75.98,76.02,75.98,76.0,191200.0,55.6111,55.6404,55.6111,55.6258,191200.0
2014-07-25 13:50:00,76.01,76.01,75.95,75.97,212000.0,55.6331,55.6331,55.5892,55.6038,212000.0
2014-07-25 14:00:00,75.98,76.03,75.93,76.02,256100.0,55.6111,55.6477,55.5745,55.6404,256100.0
2014-07-25 14:10:00,76.01,76.02,75.98,76.01,204300.0,55.6331,55.6404,55.6111,55.6331,204300.0
2014-07-25 14:20:00,76.01,76.01,75.98,76.01,138800.0,55.6331,55.6331,55.6111,55.6331,138800.0
2014-07-25 14:30:00,76.01,76.01,75.98,76.01,206600.0,55.6331,55.6331,55.6111,55.6331,206600.0
2014-07-25 14:40:00,76.01,76.01,75.98,76.0,218400.0,55.6331,55.6331,55.6111,55.6258,218400.0
2014-07-25 14:50:00,75.99,76.01,75.95,75.99,180700.0,55.6185,55.6331,55.5892,55.6185,180700.0
2014-07-25 15:00:00,75.98,76.0,75.98,76.0,327200.0,55.6111,55.6258,55.6111,55.6258,327200.0
2014-07-25 15:10:00,76.0,76.08,75.93,76.06,501600.0,55.6258,55.6843,55.5745,55.6697,501600.0
2014-07-25 15:20:00,76.07,76.07,76.03,76.03,331200.0,55.677,55.677,55.6477,55.6477,331200.0
2014-07-25 15:30:00,76.04,76.04,75.98,76.0,362700.0,55.6551,55.6551,55.6111,55.6258,362700.0
2014-07-25 15:40:00,76.01,76.01,75.98,76.0,382600.0,55.6331,55.6331,55.6111,55.6258,382600.0
2014-07-25 15:50:00,76.01,76.1,75.98,76.1,867600.0,55.6331,55.699,55.6111,55.699,867600.0
2014-07-28 09:30:00,76.0,76.25,75.9,76.03,393100.0,55.6258,55.8088,55.5526,55.6477,393100.0
2014-07-28 09:40:00,76.03,76.11,75.79,75.8,261700.0,55.6477,55.7063,55.4721,55.4794,261700.0
2014-07-28 09:50:00,75.81,75.87,75.66,75.78,371700.0,55.4867,55.5306,55.3769,55.4648,371700.0
2014-07-28 10:00:00,75.78,75.78,75.53,75.55,344200.0,55.4648,55.4648,55.2818,55.2964,344200.0
2014-07-28 10:10:00,75.55,75.66,75.54,75.66,203400.0,55.2964,55.3769,55.2891,55.3769,203400.0
2014-07-28 10:20:00,75.67,75.73,75.65,75.69,299600.0,55.3842,55.4282,55.3696,55.3989,299600.0
2014-07-28 10:30:00,75.68,75.7,75.64,75.67,276600.0,55.3916,55.4062,55.3623,55.3842,276600.0
2014-07-28 10:40:00,75.67,75.7,75.63,75.64,268600.0,55.3842,55.4062,55.355,55.3623,268600.0
2014-07-28 10:50:00,75.64,75.72,75.61,75.68,217900.0,55.3623,55.4208,55.3403,55.3916,217900.0
2014-07-28 11:00:00,75.68,75.75,75.66,75.69,263100.0,55.3916,55.4428,55.3769,55.3989,263100.0
2014-07-28 11:10:00,75.7,75.72,75.64,75.69,262200.0,55.4062,55.4208,55.3623,55.3989,262200.0
2014-07-28 11:20:00,75.69,75.75,75.67,75.75,170300.0,55.3989,55.4428,55.3842,55.4428,170300.0
2014-07-28 11:30:00,75.75,75.77,75.69,75.7,212000.0,55.4428,55.4574,55.3989,55.4062,212000.0
2014-07-28 11:40:00,75.71,75.73,75.68,75.71,236900.0,55.4135,55.4282,55.3916,55.4135,236900.0
2014-07-28 11:50:00,75.71,75.71,75.65,75.66,180800.0,55.4135,55.4135,55.3696,55.3769,180800.0
2014-07-28 12:00:00,75.66,75.8,75.64,75.79,312300.0,55.3769,55.4794,55.3623,55.4721,312300.0
2014-07-28 12:10:00,75.8,75.8,75.73,75.73,136100.0,55.4794,55.4794,55.4282,55.4282,136100.0
2014-07-28 12:20:00,75.74,75.76,75.68,75.69,107000.0,55.4355,55.4501,55.3916,55.3989,107000.0
2014-07-28 12:30:00,75.69,75.8,75.65,75.78,245200.0,55.3989,55.4794,55.3696,55.4648,245200.0
2014-07-28 12:40:00,75.78,75.78,75.73,75.77,162200.0,55.4648,55.4648,55.4282,55.4574,162200.0
2014-07-28 12:50:00,75.77,75.78,75.72,75.75,108500.0,55.4574,55.4648,55.4208,55.4428,108500.0
2014-07-28 13:00:00,75.74,75.76,75.71,75.76,139500.0,55.4355,55.4501,55.4135,55.4501,139500.0
2014-07-28 13:10:00,75.76,75.78,75.73,75.76,126700.0,55.4501,55.4648,55.4282,55.4501,126700.0
2014-07-28 13:20:00,75.76,75.76,75.7,75.74,177600.0,55.4501,55.4501,55.4062,55.4355,177600.0
2014-07-28 13:30:00,75.73,75.81,75.73,75.8,222100.0,55.4282,55.4867,55.4282,55.4794,222100.0
2014-07-28 13:40:00,75.8,75.85,75.8,75.85,152800.0,55.4794,55.516,55.4794,55.516,152800.0
2014-07-28 13:50:00,75.84,75.85,75.82,75.83,171900.0,55.5087,55.516,55.494,55.5014,171900.0
2014-07-28 14:00:00,75.84,75.91,75.83,75.89,116200.0,55.5087,55.5599,55.5014,55.5453,116200.0
2014-07-28 14:10:00,75.88,75.9,75.78,75.8,199300.0,55.538,55.5526,55.4648,55.4794,199300.0
2014-07-28 14:20:00,75.79,75.81,75.76,75.76,109500.0,55.4721,55.4867,55.4501,55.4501,109500.0
2014-07-28 14:30:00,75.76,75.8,75.72,75.76,154600.0,55.4501,55.4794,55.4208,55.4501,154600.0
2014-07-28 14:40:00,75.77,75.78,75.72,75.77,110600.0,55.4574,55.4648,55.4208,55.4574,110600.0
2014-07-28 14:50:00,75.78,75.82,75.76,75.79,163200.0,55.4648,55.494,55.4501,55.4721,163200.0
2014-07-28 15:00:00,75.78,75.8,75.75,75.78,161900.0,55.4648,55.4794,55.4428,55.4648,161900.0
2014-07-28 15:10:00,75.79,75.83,75.73,75.81,485400.0,55.4721,55.5014,55.4282,55.4867,485400.0
2014-07-28 15:20:00,75.81,75.85,75.8,75.81,156300.0,55.4867,55.516,55.4794,55.4867,156300.0
2014-07-28 15:30:00,75.81,75.81,75.76,75.78,495700.0,55.4867,55.4867,55.4501,55.4648,495700.0
2014-07-28 15:40:00,75.77,75.86,75.75,75.78,830600.0,55.4574,55.5233,55.4428,55.4648,830600.0
2014-07-28 15:50:00,75.78,75.84,75.67,75.83,733700.0,55.4648,55.5087,55.3842,55.5014,733700.0
2014-07-29 09:30:00,75.65,75.95,75.56,75.76,493600.0,55.3696,55.5892,55.3037,55.4501,493600.0
2014-07-29 09:40:00,75.74,75.94,75.66,75.9,252100.0,55.4355,55.5819,55.3769,55.5526,252100.0
2014-07-29 09:50:00,75.89,75.93,75.84,75.86,308900.0,55.5453,55.5745,55.5087,55.5233,308900.0
2014-07-29 10:00:00,75.87,75.93,75.84,75.9,328200.0,55.5306,55.5745,55.5087,55.5526,328200.0
2014-07-29 10:10:00,75.9,75.91,75.85,75.87,283300.0,55.5526,55.5599,55.516,55.5306,283300.0
2014-07-29 10:20:00,75.88,75.91,75.85,75.86,138900.0,55.538,55.5599,55.516,55.5233,138900.0
2014-07-29 10:30:00,75.87,75.88,75.77,75.8,190600.0,55.5306,55.538,55.4574,55.4794,190600.0
2014-07-29 10:40:00,75.79,75.88,75.79,75.87,138200.0,55.4721,55.538,55.4721,55.5306,138200.0
2014-07-29 10:50:00,75.88,75.89,75.78,75.83,163600.0,55.538,55.5453,55.4648,55.5014,163600.0
2014-07-29 11:00:00,75.83,75.84,75.6,75.61,242200.0,55.5014,55.5087,55.333,55.3403,242200.0
2014-07-29 11:10:00,75.62,75.73,75.59,75.7,220600.0,55.3477,55.4282,55.3257,55.4062,220600.0
2014-07-29 11:20:00,75.7,75.72,75.66,75.67,175900.0,55.4062,55.4208,55.3769,55.3842,175900.0
2014-07-29 11:30:00,75.66,75.67,75.58,75.58,185200.0,55.3769,55.3842,55.3184,55.3184,185200.0
2014-07-29 11:40:00,75.58,75.74,75.57,75.71,160900.0,55.3184,55.4355,55.3111,55.4135,160900.0
2014-07-29 11:50:00,75.71,75.81,75.69,75.8,221100.0,55.4135,55.4867,55.3989,55.4794,221100.0
2014-07-29 12:00:00,75.8,75.8,75.73,75.79,151100.0,55.4794,55.4794,55.4282,55.4721,151100.0
2014-07-29 12:10:00,75.8,75.83,75.74,75.75,225900.0,55.4794,55.5014,55.4355,55.4428,225900.0
2014-07-29 12:20:00,75.76,75.82,75.73,75.8,139300.0,55.4501,55.494,55.4282,55.4794,139300.0
2014-07-29 12:30:00,75.79,75.8,75.77,75.8,108600.0,55.4721,55.4794,55.4574,55.4794,108600.0
2014-07-29 12:40:00,75.8,75.88,75.79,75.87,86600.0,55.4794,55.538,55.4721,55.5306,86600.0
2014-07-29 12:50:00,75.87,75.9,75.81,75.89,121200.0,55.5306,55.5526,55.4867,55.5453,121200.0
2014-07-29 13:00:00,75.89,75.89,75.78,75.78,240300.0,55.5453,55.5453,55.4648,55.4648,240300.0
2014-07-29 13:10:00,75.78,75.8,75.76,75.77,77500.0,55.4648,55.4794,55.4501,55.4574,77500.0
2014-07-29 13:20:00,75.77,75.79,75.72,75.73,173400.0,55.4574,55.4721,55.4208,55.4282,173400.0
2014-07-29 13:30:00,75.73,75.73,75.64,75.67,129300.0,55.4282,55.4282,55.3623,55.3842,129300.0
2014-07-29 13:40:00,75.67,75.72,75.67,75.69,52700.0,55.3842,55.4208,55.3842,55.3989,52700.0
2014-07-29 13:50:00,75.69,75.77,75.69,75.76,73100.0,55.3989,55.4574,55.3989,55.4501,73100.0
2014-07-29 14:00:00,75.75,75.78,75.75,75.77,89100.0,55.4428,55.4648,55.4428,55.4574,89100.0
2014-07-29 14:10:00,75.77,75.8,75.69,75.75,300800.0,55.4574,55.4794,55.3989,55.4428,300800.0
2014-07-29 14:20:00,75.74,75.78,75.69,75.77,404300.0,55.4355,55.4648,55.3989,55.4574,404300.0
2014-07-29 14:30:00,75.76,75.78,75.7,75.74,228800.0,55.4501,55.4648,55.4062,55.4355,228800.0
2014-07-29 14:40:00,75.74,75.77,75.67,75.74,171600.0,55.4355,55.4574,55.3842,55.4355,171600.0
2014-07-29 14:50:00,75.73,75.77,75.7,75.71,320400.0,55.4282,55.4574,55.4062,55.4135,320400.0
2014-07-29 15:00:00,75.7,75.71,75.65,75.68,199000.0,55.4062,55.4135,55.3696,55.3916,199000.0
2014-07-29 15:10:00,75.67,75.72,75.59,75.6,218200.0,55.3842,55.4208,55.3257,55.333,218200.0
2014-07-29 15:20:00,75.59,75.6,75.46,75.51,344000.0,55.3257,55.333,55.2305,55.2671,344000.0
2014-07-29 15:30:00,75.51,75.63,75.47,75.63,422500.0,55.2671,55.355,55.2379,55.355,422500.0
2014-07-29 15:40:00,75.63,75.63,75.43,75.49,422100.0,55.355,55.355,55.2086,55.2525,422100.0
2014-07-29 15:50:00,75.48,75.48,75.26,75.31,1116200.0,55.2452,55.2452,55.0842,55.1208,1116200.0
2014-07-30 09:30:00,75.68,75.68,75.33,75.4,371900.0,55.3916,55.3916,55.1354,55.1866,371900.0
2014-07-30 09:40:00,75.4,75.56,75.32,75.34,253100.0,55.1866,55.3037,55.1281,55.1427,253100.0
2014-07-30 09:50:00,75.34,75.39,75.26,75.27,289200.0,55.1427,55.1793,55.0842,55.0915,289200.0
2014-07-30 10:00:00,75.28,75.32,75.15,75.25,297600.0,55.0988,55.1281,55.0037,55.0768,297600.0
2014-07-30 10:10:00,75.25,75.27,75.19,75.23,258000.0,55.0768,55.0915,55.0329,55.0622,258000.0
2014-07-30 10:20:00,75.24,75.43,75.24,75.43,436100.0,55.0695,55.2086,55.0695,55.2086,436100.0
2014-07-30 10:30:00,75.44,75.46,75.3,75.32,153900.0,55.2159,55.2305,55.1134,55.1281,153900.0
2014-07-30 10:40:00,75.33,75.38,75.24,75.34,146500.0,55.1354,55.172,55.0695,55.1427,146500.0
2014-07-30 10:50:00,75.33,75.5,75.32,75.39,170100.0,55.1354,55.2598,55.1281,55.1793,170100.0
2014-07-30 11:00:00,75.39,75.48,75.31,75.47,321800.0,55.1793,55.2452,55.1208,55.2379,321800.0
2014-07-30 11:10:00,75.47,75.56,75.38,75.55,227600.0,55.2379,55.3037,55.172,55.2964,227600.0
2014-07-30 11:20:00,75.54,75.68,75.51,75.55,298900.0,55.2891,55.3916,55.2671,55.2964,298900.0
2014-07-30 11:30:00,75.54,75.56,75.49,75.5,146700.0,55.2891,55.3037,55.2525,55.2598,146700.0
2014-07-30 11:40:00,75.5,75.54,75.4,75.42,164800.0,55.2598,55.2891,55.1866,55.2013,164800.0
2014-07-30 11:50:00,75.43,75.53,75.43,75.48,92300.0,55.2086,55.2818,55.2086,55.2452,92300.0
2014-07-30 12:00:00,75.48,75.57,75.48,75.55,129900.0,55.2452,55.3111,55.2452,55.2964,129900.0
2014-07-30 12:10:00,75.55,75.71,75.55,75.68,224700.0,55.2964,55.4135,55.2964,55.3916,224700.0
2014-07-30 12:20:00,75.69,75.73,75.63,75.65,145100.0,55.3989,55.4282,55.355,55.3696,145100.0
2014-07-30 12:30:00,75.65,75.73,75.63,75.68,147300.0,55.3696,55.4282,55.355,55.3916,147300.0
2014-07-30 12:40:00,75.68,75.78,75.66,75.78,149800.0,55.3916,55.4648,55.3769,55.4648,149800.0
2014-07-30 12:50:00,75.76,75.82,75.74,75.77,161000.0,55.4501,55.494,55.4355,55.4574,161000.0
2014-07-30 13:00:00,75.78,75.79,75.65,75.73,102800.0,55.4648,55.4721,55.3696,55.4282,102800.0
2014-07-30 13:10:00,75.72,75.77,75.7,75.72,114600.0,55.4208,55.4574,55.4062,55.4208,114600.0
2014-07-30 13:20:00,75.72,75.79,75.66,75.75,141300.0,55.4208,55.4721,55.3769,55.4428,141300.0
2014-07-30 13:30:00,75.75,75.77,75.72,75.77,154900.0,55.4428,55.4574,55.4208,55.4574,154900.0
2014-07-30 13:40:00,75.77,75.86,75.75,75.83,258900.0,55.4574,55.5233,55.4428,55.5014,258900.0
2014-07-30 13:50:00,75.84,75.97,75.84,75.94,371700.0,55.5087,55.6038,55.5087,55.5819,371700.0
2014-07-30 14:00:00,75.94,76.14,75.86,75.99,444800.0,55.5819,55.7283,55.5233,55.6185,444800.0
2014-07-30 14:10:00,76.0,76.14,75.99,76.08,417800.0,55.6258,55.7283,55.6185,55.6843,417800.0
2014-07-30 14:20:00,76.08,76.17,76.04,76.16,203200.0,55.6843,55.7502,55.6551,55.7429,203200.0
2014-07-30 14:30:00,76.16,76.23,76.09,76.12,227200.0,55.7429,55.7941,55.6917,55.7136,227200.0
2014-07-30 14:40:00,76.12,76.18,75.97,76.02,213500.0,55.7136,55.7575,55.6038,55.6404,213500.0
2014-07-30 14:50:00,76.03,76.06,76.01,76.03,134600.0,55.6477,55.6697,55.6331,55.6477,134600.0
2014-07-30 15:00:00,76.03,76.04,75.93,76.0,273900.0,55.6477,55.6551,55.5745,55.6258,273900.0
2014-07-30 15:10:00,76.0,76.11,75.94,76.09,236400.0,55.6258,55.7063,55.5819,55.6917,236400.0
2014-07-30 15:20:00,76.08,76.11,76.04,76.07,224300.0,55.6843,55.7063,55.6551,55.677,224300.0
2014-07-30 15:30:00,76.07,76.11,76.03,76.04,209100.0,55.677,55.7063,55.6477,55.6551,209100.0
2014-07-30 15:40:00,76.03,76.07,75.98,76.01,310100.0,55.6477,55.677,55.6111,55.6331,310100.0
2014-07-30 15:50:00,76.01,76.12,76.01,76.04,517800.0,55.6331,55.7136,55.6331,55.6551,517800.0
2014-07-31 09:30:00,75.38,75.6,75.1,75.19,625200.0,55.172,55.333,54.9671,55.0329,625200.0
2014-07-31 09:40:00,75.2,75.21,74.75,75.05,654700.0,55.0402,55.0476,54.7109,54.9305,654700.0
2014-07-31 09:50:00,75.03,75.07,74.9,74.95,302000.0,54.9158,54.9451,54.8207,54.8573,302000.0
2014-07-31 10:00:00,74.95,75.05,74.81,74.94,286700.0,54.8573,54.9305,54.7548,54.8499,286700.0
2014-07-31 10:10:00,74.94,75.02,74.91,74.98,267400.0,54.8499,54.9085,54.828,54.8792,267400.0
2014-07-31 10:20:00,74.99,75.04,74.76,74.79,245500.0,54.8865,54.9231,54.7182,54.7402,245500.0
2014-07-31 10:30:00,74.8,74.84,74.7,74.73,249200.0,54.7475,54.7768,54.6743,54.6962,249200.0
2014-07-31 10:40:00,74.74,74.79,74.68,74.73,271200.0,54.7036,54.7402,54.6596,54.6962,271200.0
2014-07-31 10:50:00,74.72,74.82,74.53,74.56,352400.0,54.6889,54.7621,54.5499,54.5718,352400.0
2014-07-31 11:00:00,74.56,74.75,74.56,74.59,282600.0,54.5718,54.7109,54.5718,54.5938,282600.0
2014-07-31 11:10:00,74.59,74.6,74.3,74.38,378300.0,54.5938,54.6011,54.3815,54.4401,378300.0
2014-07-31 11:20:00,74.37,74.44,74.31,74.35,282200.0,54.4328,54.484,54.3888,54.4181,282200.0
2014-07-31 11:30:00,74.35,74.57,74.26,74.56,450700.0,54.4181,54.5791,54.3522,54.5718,450700.0
2014-07-31 11:40:00,74.55,74.72,74.41,74.53,311500.0,54.5645,54.6889,54.462,54.5499,311500.0
2014-07-31 11:50:00,74.51,74.51,74.17,74.21,342700.0,54.5352,54.5352,54.2864,54.3156,342700.0
2014-07-31 12:00:00,74.21,74.3,74.16,74.19,267600.0,54.3156,54.3815,54.2791,54.301,267600.0
2014-07-31 12:10:00,74.19,74.23,73.87,73.99,408600.0,54.301,54.3303,54.0668,54.1546,408600.0
2014-07-31 12:20:00,73.99,74.05,73.86,73.89,309000.0,54.1546,54.1985,54.0595,54.0814,309000.0
2014-07-31 12:30:00,73.89,73.96,73.65,73.95,422100.0,54.0814,54.1327,53.9058,54.1253,422100.0
2014-07-31 12:40:00,73.95,73.98,73.89,73.96,144600.0,54.1253,54.1473,54.0814,54.1327,144600.0
2014-07-31 12:50:00,73.96,74.07,73.93,73.97,153900.0,54.1327,54.2132,54.1107,54.14,153900.0
2014-07-31 13:00:00,73.98,74.0,73.87,73.98,148500.0,54.1473,54.1619,54.0668,54.1473,148500.0
2014-07-31 13:10:00,73.98,74.02,73.86,73.95,144800.0,54.1473,54.1766,54.0595,54.1253,144800.0
2014-07-31 13:20:00,73.95,73.95,73.81,73.87,148000.0,54.1253,54.1253,54.0229,54.0668,148000.0
2014-07-31 13:30:00,73.86,73.99,73.83,73.92,118700.0,54.0595,54.1546,54.0375,54.1034,118700.0
2014-07-31 13:40:00,73.92,73.97,73.83,73.91,130700.0,54.1034,54.14,54.0375,54.0961,130700.0
2014-07-31 13:50:00,73.91,73.91,73.8,73.89,197300.0,54.0961,54.0961,54.0156,54.0814,197300.0
2014-07-31 14:00:00,73.89,73.89,73.81,73.82,216700.0,54.0814,54.0814,54.0229,54.0302,216700.0
2014-07-31 14:10:00,73.82,73.95,73.81,73.87,227900.0,54.0302,54.1253,54.0229,54.0668,227900.0
2014-07-31 14:20:00,73.86,73.89,73.81,73.89,147800.0,54.0595,54.0814,54.0229,54.0814,147800.0
2014-07-31 14:30:00,73.89,73.93,73.82,73.84,176600.0,54.0814,54.1107,54.0302,54.0448,176600.0
2014-07-31 14:40:00,73.84,73.85,73.68,73.72,275000.0,54.0448,54.0522,53.9277,53.957,275000.0
2014-07-31 14:50:00,73.71,73.82,73.69,73.7,268300.0,53.9497,54.0302,53.9351,53.9424,268300.0
2014-07-31 15:00:00,73.7,73.8,73.69,73.75,373600.0,53.9424,54.0156,53.9351,53.979,373600.0
2014-07-31 15:10:00,73.76,73.76,73.65,73.68,310300.0,53.9863,53.9863,53.9058,53.9277,310300.0
2014-07-31 15:20:00,73.69,73.71,73.65,73.7,275300.0,53.9351,53.9497,53.9058,53.9424,275300.0
2014-07-31 15:30:00,73.7,73.81,73.69,73.78,466400.0,53.9424,54.0229,53.9351,54.0009,466400.0
2014-07-31 15:40:00,73.78,73.79,73.68,73.77,428300.0,54.0009,54.0082,53.9277,53.9936,428300.0
2014-07-31 15:50:00,73.78,73.82,73.7,73.71,1051600.0,54.0009,54.0302,53.9424,53.9497,1051600.0
2014-08-01 09:30:00,73.67,73.8,73.36,73.71,536900.0,53.9204,54.0156,53.6935,53.9497,536900.0
2014-08-01 09:40:00,73.71,73.74,73.57,73.64,272400.0,53.9497,53.9716,53.8472,53.8985,272400.0
2014-08-01 09:50:00,73.64,73.84,73.61,73.75,293800.0,53.8985,54.0448,53.8765,53.979,293800.0
2014-08-01 10:00:00,73.75,73.79,73.51,73.51,423000.0,53.979,54.0082,53.8033,53.8033,423000.0
2014-08-01 10:10:00,73.51,73.52,73.16,73.25,360600.0,53.8033,53.8106,53.5471,53.613,360600.0
2014-08-01 10:20:00,73.24,73.56,73.22,73.53,308000.0,53.6057,53.8399,53.591,53.8179,308000.0
2014-08-01 10:30:00,73.53,73.59,73.29,73.42,177200.0,53.8179,53.8619,53.6423,53.7374,177200.0
2014-08-01 10:40:00,73.42,73.49,73.21,73.21,195700.0,53.7374,53.7887,53.5837,53.5837,195700.0
2014-08-01 10:50:00,73.21,73.22,73.03,73.07,321500.0,53.5837,53.591,53.452,53.4813,321500.0
2014-08-01 11:00:00,73.07,73.13,72.82,72.84,411500.0,53.4813,53.5252,53.2983,53.3129,411500.0
2014-08-01 11:10:00,72.83,72.84,72.51,72.59,674100.0,53.3056,53.3129,53.0714,53.1299,674100.0
2014-08-01 11:20:00,72.6,72.78,72.56,72.7,360200.0,53.1373,53.269,53.108,53.2105,360200.0
2014-08-01 11:30:00,72.73,72.88,72.72,72.82,226900.0,53.2324,53.3422,53.2251,53.2983,226900.0
2014-08-01 11:40:00,72.84,72.84,72.66,72.67,226500.0,53.3129,53.3129,53.1812,53.1885,226500.0
2014-08-01 11:50:00,72.67,72.77,72.63,72.74,209100.0,53.1885,53.2617,53.1592,53.2397,209100.0
2014-08-01 12:00:00,72.75,72.78,72.64,72.69,225900.0,53.247,53.269,53.1665,53.2031,225900.0
2014-08-01 12:10:00,72.69,72.73,72.58,72.68,325700.0,53.2031,53.2324,53.1226,53.1958,325700.0
2014-08-01 12:20:00,72.69,72.69,72.41,72.47,233800.0,53.2031,53.2031,52.9982,53.0421,233800.0
2014-08-01 12:30:00,72.48,72.59,72.37,72.37,193100.0,53.0494,53.1299,52.9689,52.9689,193100.0
2014-08-01 12:40:00,72.37,72.46,72.3,72.3,293000.0,52.9689,53.0348,52.9177,52.9177,293000.0
2014-08-01 12:50:00,72.32,72.38,72.13,72.15,469400.0,52.9323,52.9762,52.7933,52.8079,469400.0
2014-08-01 13:00:00,72.16,72.2,71.82,72.18,743000.0,52.8152,52.8445,52.5664,52.8299,743000.0
2014-08-01 13:10:00,72.18,72.48,72.18,72.46,244400.0,52.8299,53.0494,52.8299,53.0348,244400.0
2014-08-01 13:20:00,72.46,72.69,72.43,72.69,202000.0,53.0348,53.2031,53.0128,53.2031,202000.0
2014-08-01 13:30:00,72.7,72.7,72.56,72.65,307000.0,53.2105,53.2105,53.108,53.1739,307000.0
2014-08-01 13:40:00,72.65,72.65,72.53,72.55,263000.0,53.1739,53.1739,53.086,53.1007,263000.0
2014-08-01 13:50:00,72.56,72.6,72.41,72.46,288600.0,53.108,53.1373,52.9982,53.0348,288600.0
2014-08-01 14:00:00,72.45,72.52,72.36,72.43,411200.0,53.0275,53.0787,52.9616,53.0128,411200.0
2014-08-01 14:10:00,72.43,72.5,72.41,72.45,269700.0,53.0128,53.0641,52.9982,53.0275,269700.0
2014-08-01 14:20:00,72.45,72.45,72.41,72.45,188500.0,53.0275,53.0275,52.9982,53.0275,188500.0
2014-08-01 14:30:00,72.44,72.51,72.43,72.5,251600.0,53.0202,53.0714,53.0128,53.0641,251600.0
2014-08-01 14:40:00,72.5,72.6,72.45,72.45,153400.0,53.0641,53.1373,53.0275,53.0275,153400.0
2014-08-01 14:50:00,72.45,72.48,72.41,72.45,149400.0,53.0275,53.0494,52.9982,53.0275,149400.0
2014-08-01 15:00:00,72.46,72.47,72.36,72.43,226400.0,53.0348,53.0421,52.9616,53.0128,226400.0
2014-08-01 15:10:00,72.43,72.53,72.35,72.53,233600.0,53.0128,53.086,52.9543,53.086,233600.0
2014-08-01 15:20:00,72.53,72.61,72.47,72.47,297300.0,53.086,53.1446,53.0421,53.0421,297300.0
2014-08-01 15:30:00,72.48,72.59,72.46,72.56,485800.0,53.0494,53.1299,53.0348,53.108,485800.0
2014-08-01 15:40:00,72.56,72.57,72.41,72.49,452400.0,53.108,53.1153,52.9982,53.0567,452400.0
2014-08-01 15:50:00,72.5,72.61,72.43,72.55,1318100.0,53.0641,53.1446,53.0128,53.1007,1318100.0
2014-08-04 09:30:00,72.85,73.17,72.84,73.05,968800.0,53.3202,53.5545,53.3129,53.4666,968800.0
2014-08-04 09:40:00,73.05,73.15,72.89,73.13,507700.0,53.4666,53.5398,53.3495,53.5252,507700.0
2014-08-04 09:50:00,73.13,73.32,73.1,73.23,539100.0,53.5252,53.6642,53.5032,53.5984,539100.0
2014-08-04 10:00:00,73.22,73.28,73.15,73.15,410400.0,53.591,53.635,53.5398,53.5398,410400.0
2014-08-04 10:10:00,73.17,73.17,73.04,73.12,463500.0,53.5545,53.5545,53.4593,53.5179,463500.0
2014-08-04 10:20:00,73.11,73.24,73.07,73.09,274800.0,53.5105,53.6057,53.4813,53.4959,274800.0
2014-08-04 10:30:00,73.1,73.22,73.06,73.11,255600.0,53.5032,53.591,53.4739,53.5105,255600.0
2014-08-04 10:40:00,73.11,73.18,72.94,72.99,284600.0,53.5105,53.5618,53.3861,53.4227,284600.0
2014-08-04 10:50:00,72.98,73.1,72.83,72.88,268600.0,53.4154,53.5032,53.3056,53.3422,268600.0
2014-08-04 11:00:00,72.88,73.0,72.86,72.99,241900.0,53.3422,53.43,53.3276,53.4227,241900.0
2014-08-04 11:10:00,72.99,73.13,72.92,73.1,237400.0,53.4227,53.5252,53.3715,53.5032,237400.0
2014-08-04 11:20:00,73.09,73.17,73.03,73.17,245300.0,53.4959,53.5545,53.452,53.5545,245300.0
2014-08-04 11:30:00,73.16,73.26,73.09,73.22,207300.0,53.5471,53.6203,53.4959,53.591,207300.0
2014-08-04 11:40:00,73.22,73.22,73.03,73.16,139000.0,53.591,53.591,53.452,53.5471,139000.0
2014-08-04 11:50:00,73.16,73.17,73.05,73.15,151000.0,53.5471,53.5545,53.4666,53.5398,151000.0
2014-08-04 12:00:00,73.15,73.16,73.05,73.16,174000.0,53.5398,53.5471,53.4666,53.5471,174000.0
2014-08-04 12:10:00,73.16,73.16,73.02,73.1,124500.0,53.5471,53.5471,53.4447,53.5032,124500.0
2014-08-04 12:20:00,73.1,73.25,73.06,73.16,186700.0,53.5032,53.613,53.4739,53.5471,186700.0
2014-08-04 12:30:00,73.16,73.18,73.05,73.09,110400.0,53.5471,53.5618,53.4666,53.4959,110400.0
2014-08-04 12:40:00,73.09,73.14,73.07,73.13,148900.0,53.4959,53.5325,53.4813,53.5252,148900.0
2014-08-04 12:50:00,73.13,73.2,73.12,73.17,144000.0,53.5252,53.5764,53.5179,53.5545,144000.0
2014-08-04 13:00:00,73.18,73.28,73.17,73.28,165600.0,53.5618,53.635,53.5545,53.635,165600.0
2014-08-04 13:10:00,73.28,73.28,73.19,73.23,167700.0,53.635,53.635,53.5691,53.5984,167700.0
2014-08-04 13:20:00,73.23,73.37,73.23,73.3,158900.0,53.5984,53.7008,53.5984,53.6496,158900.0
2014-08-04 13:30:00,73.29,73.38,73.27,73.31,165500.0,53.6423,53.7082,53.6276,53.6569,165500.0
2014-08-04 13:40:00,73.3,73.42,73.29,73.36,138200.0,53.6496,53.7374,53.6423,53.6935,138200.0
2014-08-04 13:50:00,73.36,73.38,73.27,73.3,213300.0,53.6935,53.7082,53.6276,53.6496,213300.0
2014-08-04 14:00:00,73.29,73.35,73.25,73.3,174700.0,53.6423,53.6862,53.613,53.6496,174700.0
2014-08-04 14:10:00,73.3,73.31,73.17,73.17,217300.0,53.6496,53.6569,53.5545,53.5545,217300.0
2014-08-04 14:20:00,73.17,73.26,73.17,73.26,144500.0,53.5545,53.6203,53.5545,53.6203,144500.0
2014-08-04 14:30:00,73.27,73.3,73.2,73.28,168400.0,53.6276,53.6496,53.5764,53.635,168400.0
2014-08-04 14:40:00,73.26,73.3,73.26,73.29,164400.0,53.6203,53.6496,53.6203,53.6423,164400.0
2014-08-04 14:50:00,73.29,73.36,73.26,73.3,268000.0,53.6423,53.6935,53.6203,53.6496,268000.0
2014-08-04 15:00:00,73.31,73.33,73.27,73.31,164200.0,53.6569,53.6716,53.6276,53.6569,164200.0
2014-08-04 15:10:00,73.31,73.36,73.28,73.35,277500.0,53.6569,53.6935,53.635,53.6862,277500.0
2014-08-04 15:20:00,73.34,73.4,73.33,73.38,335200.0,53.6789,53.7228,53.6716,53.7082,335200.0
2014-08-04 15:30:00,73.38,73.44,73.34,73.44,395500.0,53.7082,53.7521,53.6789,53.7521,395500.0
2014-08-04 15:40:00,73.43,73.47,73.36,73.46,384800.0,53.7448,53.774,53.6935,53.7667,384800.0
2014-08-04 15:50:00,73.46,73.46,73.25,73.25,1363500.0,53.7667,53.7667,53.613,53.613,1363500.0
2014-08-05 09:30:00,73.2,73.35,73.01,73.1,368300.0,53.5764,53.6862,53.4373,53.5032,368300.0
2014-08-05 09:40:00,73.1,73.12,73.0,73.02,171200.0,53.5032,53.5179,53.43,53.4447,171200.0
2014-08-05 09:50:00,73.02,73.03,72.85,72.96,165800.0,53.4447,53.452,53.3202,53.4008,165800.0
2014-08-05 10:00:00,72.99,73.0,72.88,73.0,143900.0,53.4227,53.43,53.3422,53.43,143900.0
2014-08-05 10:10:00,72.99,73.15,72.99,73.06,141700.0,53.4227,53.5398,53.4227,53.4739,141700.0
2014-08-05 10:20:00,73.06,73.15,73.05,73.13,98200.0,53.4739,53.5398,53.4666,53.5252,98200.0
2014-08-05 10:30:00,73.13,73.22,73.11,73.2,124600.0,53.5252,53.591,53.5105,53.5764,124600.0
2014-08-05 10:40:00,73.2,73.28,73.15,73.21,125600.0,53.5764,53.635,53.5398,53.5837,125600.0
2014-08-05 10:50:00,73.23,73.25,73.05,73.12,132000.0,53.5984,53.613,53.4666,53.5179,132000.0
2014-08-05 11:00:00,73.13,73.16,73.01,73.08,103100.0,53.5252,53.5471,53.4373,53.4886,103100.0
2014-08-05 11:10:00,73.08,73.21,73.04,73.15,239000.0,53.4886,53.5837,53.4593,53.5398,239000.0
2014-08-05 11:20:00,73.13,73.18,73.09,73.15,130500.0,53.5252,53.5618,53.4959,53.5398,130500.0
2014-08-05 11:30:00,73.15,73.19,73.11,73.13,159300.0,53.5398,53.5691,53.5105,53.5252,159300.0
2014-08-05 11:40:00,73.12,73.19,73.07,73.11,145000.0,53.5179,53.5691,53.4813,53.5105,145000.0
2014-08-05 11:50:00,73.09,73.14,73.05,73.08,152500.0,53.4959,53.5325,53.4666,53.4886,152500.0
2014-08-05 12:00:00,73.08,73.12,73.05,73.09,133100.0,53.4886,53.5179,53.4666,53.4959,133100.0
2014-08-05 12:10:00,73.09,73.11,73.04,73.09,125500.0,53.4959,53.5105,53.4593,53.4959,125500.0
2014-08-05 12:20:00,73.09,73.11,72.99,73.05,131200.0,53.4959,53.5105,53.4227,53.4666,131200.0
2014-08-05 12:30:00,73.05,73.11,72.96,73.0,106900.0,53.4666,53.5105,53.4008,53.43,106900.0
2014-08-05 12:40:00,73.0,73.06,72.96,73.04,72200.0,53.43,53.4739,53.4008,53.4593,72200.0
2014-08-05 12:50:00,73.03,73.13,72.99,73.1,149900.0,53.452,53.5252,53.4227,53.5032,149900.0
2014-08-05 13:00:00,73.1,73.11,73.02,73.07,178800.0,53.5032,53.5105,53.4447,53.4813,178800.0
2014-08-05 13:10:00,73.06,73.13,73.0,73.1,75800.0,53.4739,53.5252,53.43,53.5032,75800.0
2014-08-05 13:20:00,73.11,73.23,73.09,73.22,133700.0,53.5105,53.5984,53.4959,53.591,133700.0
2014-08-05 13:30:00,73.22,73.24,72.81,72.81,212000.0,53.591,53.6057,53.291,53.291,212000.0
2014-08-05 13:40:00,72.8,72.87,72.58,72.71,216100.0,53.2836,53.3349,53.1226,53.2178,216100.0
2014-08-05 13:50:00,72.71,72.77,72.63,72.64,207500.0,53.2178,53.2617,53.1592,53.1665,207500.0
2014-08-05 14:00:00,72.63,72.7,72.56,72.58,256500.0,53.1592,53.2105,53.108,53.1226,256500.0
2014-08-05 14:10:00,72.59,72.79,72.59,72.73,196800.0,53.1299,53.2763,53.1299,53.2324,196800.0
2014-08-05 14:20:00,72.74,72.9,72.73,72.88,157300.0,53.2397,53.3568,53.2324,53.3422,157300.0
2014-08-05 14:30:00,72.88,72.96,72.86,72.89,169000.0,53.3422,53.4008,53.3276,53.3495,169000.0
2014-08-05 14:40:00,72.88,73.0,72.84,72.96,233300.0,53.3422,53.43,53.3129,53.4008,233300.0
2014-08-05 14:50:00,72.97,73.01,72.87,72.93,164900.0,53.4081,53.4373,53.3349,53.3788,164900.0
2014-08-05 15:00:00,72.92,72.99,72.83,72.86,184600.0,53.3715,53.4227,53.3056,53.3276,184600.0
2014-08-05 15:10:00,72.86,72.93,72.75,72.91,199700.0,53.3276,53.3788,53.247,53.3642,199700.0
2014-08-05 15:20:00,72.91,72.97,72.84,72.86,193200.0,53.3642,53.4081,53.3129,53.3276,193200.0
2014-08-05 15:30:00,72.86,72.98,72.83,72.94,361800.0,53.3276,53.4154,53.3056,53.3861,361800.0
2014-08-05 15:40:00,72.94,72.94,72.8,72.86,491300.0,53.3861,53.3861,53.2836,53.3276,491300.0
2014-08-05 15:50:00,72.85,72.91,72.75,72.76,1194200.0,53.3202,53.3642,53.247,53.2544,1194200.0
2014-08-06 09:30:00,72.55,72.59,72.16,72.48,293700.0,53.1007,53.1299,52.8152,53.0494,293700.0
2014-08-06 09:40:00,72.48,72.56,72.42,72.54,224300.0,53.0494,53.108,53.0055,53.0933,224300.0
2014-08-06 09:50:00,72.54,72.55,72.47,72.5,141300.0,53.0933,53.1007,53.0421,53.0641,141300.0
2014-08-06 10:00:00,72.5,72.71,72.49,72.66,221400.0,53.0641,53.2178,53.0567,53.1812,221400.0
2014-08-06 10:10:00,72.65,72.72,72.6,72.7,271800.0,53.1739,53.2251,53.1373,53.2105,271800.0
2014-08-06 10:20:00,72.71,72.8,72.68,72.7,281400.0,53.2178,53.2836,53.1958,53.2105,281400.0
2014-08-06 10:30:00,72.71,72.78,72.69,72.76,123000.0,53.2178,53.269,53.2031,53.2544,123000.0
2014-08-06 10:40:00,72.75,72.81,72.7,72.75,111800.0,53.247,53.291,53.2105,53.247,111800.0
2014-08-06 10:50:00,72.74,72.92,72.74,72.91,156600.0,53.2397,53.3715,53.2397,53.3642,156600.0
2014-08-06 11:00:00,72.91,72.93,72.81,72.81,125800.0,53.3642,53.3788,53.291,53.291,125800.0
2014-08-06 11:10:00,72.81,72.84,72.74,72.81,72400.0,53.291,53.3129,53.2397,53.291,72400.0
2014-08-06 11:20:00,72.82,72.85,72.73,72.77,116100.0,53.2983,53.3202,53.2324,53.2617,116100.0
2014-08-06 11:30:00,72.77,72.93,72.77,72.9,125900.0,53.2617,53.3788,53.2617,53.3568,125900.0
2014-08-06 11:40:00,72.9,73.0,72.87,72.97,167000.0,53.3568,53.43,53.3349,53.4081,167000.0
2014-08-06 11:50:00,72.97,73.01,72.97,73.0,176200.0,53.4081,53.4373,53.4081,53.43,176200.0
2014-08-06 12:00:00,73.0,73.07,72.98,73.04,103300.0,53.43,53.4813,53.4154,53.4593,103300.0
2014-08-06 12:10:00,73.02,73.09,72.94,73.0,97100.0,53.4447,53.4959,53.3861,53.43,97100.0
2014-08-06 12:20:00,73.01,73.09,72.96,73.03,86800.0,53.4373,53.4959,53.4008,53.452,86800.0
2014-08-06 12:30:00,73.03,73.15,73.03,73.1,90000.0,53.452,53.5398,53.452,53.5032,90000.0
2014-08-06 12:40:00,73.11,73.12,72.95,72.97,101000.0,53.5105,53.5179,53.3934,53.4081,101000.0
2014-08-06 12:50:00,72.97,73.0,72.95,72.98,103800.0,53.4081,53.43,53.3934,53.4154,103800.0
2014-08-06 13:00:00,72.98,73.04,72.92,72.95,104800.0,53.4154,53.4593,53.3715,53.3934,104800.0
2014-08-06 13:10:00,72.95,73.0,72.93,72.96,79000.0,53.3934,53.43,53.3788,53.4008,79000.0
2014-08-06 13:20:00,72.96,73.0,72.91,72.92,85800.0,53.4008,53.43,53.3642,53.3715,85800.0
2014-08-06 13:30:00,72.92,72.94,72.85,72.91,132700.0,53.3715,53.3861,53.3202,53.3642,132700.0
2014-08-06 13:40:00,72.9,72.91,72.79,72.84,111000.0,53.3568,53.3642,53.2763,53.3129,111000.0
2014-08-06 13:50:00,72.85,72.85,72.67,72.75,118600.0,53.3202,53.3202,53.1885,53.247,118600.0
2014-08-06 14:00:00,72.75,72.84,72.69,72.83,158600.0,53.247,53.3129,53.2031,53.3056,158600.0
2014-08-06 14:10:00,72.82,72.83,72.75,72.77,97500.0,53.2983,53.3056,53.247,53.2617,97500.0
2014-08-06 14:20:00,72.77,72.83,72.73,72.78,133300.0,53.2617,53.3056,53.2324,53.269,133300.0
2014-08-06 14:30:00,72.78,72.8,72.65,72.77,102700.0,53.269,53.2836,53.1739,53.2617,102700.0
2014-08-06 14:40:00,72.77,72.9,72.74,72.81,186700.0,53.2617,53.3568,53.2397,53.291,186700.0
2014-08-06 14:50:00,72.81,72.89,72.81,72.82,118500.0,53.291,53.3495,53.291,53.2983,118500.0
2014-08-06 15:00:00,72.81,72.9,72.78,72.81,116700.0,53.291,53.3568,53.269,53.291,116700.0
2014-08-06 15:10:00,72.82,72.85,72.73,72.84,167600.0,53.2983,53.3202,53.2324,53.3129,167600.0
2014-08-06 15:20:00,72.84,72.88,72.78,72.86,96800.0,53.3129,53.3422,53.269,53.3276,96800.0
2014-08-06 15:30:00,72.86,72.86,72.76,72.82,289400.0,53.3276,53.3276,53.2544,53.2983,289400.0
2014-08-06 15:40:00,72.83,72.87,72.8,72.8,231700.0,53.3056,53.3349,53.2836,53.2836,231700.0
2014-08-06 15:50:00,72.8,72.94,72.8,72.88,593300.0,53.2836,53.3861,53.2836,53.3422,593300.0
2014-08-07 09:30:00,73.28,73.33,73.0,73.06,302100.0,53.635,53.6716,53.43,53.4739,302100.0
2014-08-07 09:40:00,73.06,73.21,73.0,73.11,170000.0,53.4739,53.5837,53.43,53.5105,170000.0
2014-08-07 09:50:00,73.11,73.27,73.06,73.26,234500.0,53.5105,53.6276,53.4739,53.6203,234500.0
2014-08-07 10:00:00,73.27,73.35,73.17,73.19,241300.0,53.6276,53.6862,53.5545,53.5691,241300.0
2014-08-07 10:10:00,73.19,73.19,72.85,72.91,254300.0,53.5691,53.5691,53.3202,53.3642,254300.0
2014-08-07 10:20:00,72.92,73.0,72.87,72.95,258600.0,53.3715,53.43,53.3349,53.3934,258600.0
2014-08-07 10:30:00,72.95,73.01,72.88,72.97,127200.0,53.3934,53.4373,53.3422,53.4081,127200.0
2014-08-07 10:40:00,72.98,73.0,72.7,72.71,192300.0,53.4154,53.43,53.2105,53.2178,192300.0
2014-08-07 10:50:00,72.71,72.79,72.58,72.77,211000.0,53.2178,53.2763,53.1226,53.2617,211000.0
2014-08-07 11:00:00,72.76,72.91,72.75,72.91,531700.0,53.2544,53.3642,53.247,53.3642,531700.0
2014-08-07 11:10:00,72.92,72.93,72.69,72.74,246200.0,53.3715,53.3788,53.2031,53.2397,246200.0
2014-08-07 11:20:00,72.75,72.89,72.73,72.77,177900.0,53.247,53.3495,53.2324,53.2617,177900.0
2014-08-07 11:30:00,72.76,72.86,72.63,72.81,238900.0,53.2544,53.3276,53.1592,53.291,238900.0
2014-08-07 11:40:00,72.81,72.81,72.51,72.57,197300.0,53.291,53.291,53.0714,53.1153,197300.0
2014-08-07 11:50:00,72.58,72.66,72.5,72.64,198100.0,53.1226,53.1812,53.0641,53.1665,198100.0
2014-08-07 12:00:00,72.64,72.75,72.57,72.73,96600.0,53.1665,53.247,53.1153,53.2324,96600.0
2014-08-07 12:10:00,72.73,72.73,72.55,72.56,111500.0,53.2324,53.2324,53.1007,53.108,111500.0
2014-08-07 12:20:00,72.57,72.63,72.53,72.57,57100.0,53.1153,53.1592,53.086,53.1153,57100.0
2014-08-07 12:30:00,72.57,72.58,72.43,72.46,117800.0,53.1153,53.1226,53.0128,53.0348,117800.0
2014-08-07 12:40:00,72.46,72.61,72.45,72.61,72000.0,53.0348,53.1446,53.0275,53.1446,72000.0
2014-08-07 12:50:00,72.61,72.63,72.55,72.6,105700.0,53.1446,53.1592,53.1007,53.1373,105700.0
2014-08-07 13:00:00,72.6,72.74,72.6,72.69,192500.0,53.1373,53.2397,53.1373,53.2031,192500.0
2014-08-07 13:10:00,72.71,72.72,72.59,72.59,118600.0,53.2178,53.2251,53.1299,53.1299,118600.0
2014-08-07 13:20:00,72.59,72.67,72.55,72.59,75700.0,53.1299,53.1885,53.1007,53.1299,75700.0
2014-08-07 13:30:00,72.6,72.64,72.51,72.64,149400.0,53.1373,53.1665,53.0714,53.1665,149400.0
2014-08-07 13:40:00,72.65,72.66,72.58,72.63,106100.0,53.1739,53.1812,53.1226,53.1592,106100.0
2014-08-07 13:50:00,72.63,72.73,72.62,72.71,145500.0,53.1592,53.2324,53.1519,53.2178,145500.0
2014-08-07 14:00:00,72.7,72.78,72.67,72.75,189600.0,53.2105,53.269,53.1885,53.247,189600.0
2014-08-07 14:10:00,72.75,72.75,72.59,72.65,123600.0,53.247,53.247,53.1299,53.1739,123600.0
2014-08-07 14:20:00,72.65,72.71,72.63,72.66,145900.0,53.1739,53.2178,53.1592,53.1812,145900.0
2014-08-07 14:30:00,72.65,72.67,72.54,72.54,171400.0,53.1739,53.1885,53.0933,53.0933,171400.0
2014-08-07 14:40:00,72.55,72.63,72.53,72.59,138800.0,53.1007,53.1592,53.086,53.1299,138800.0
2014-08-07 14:50:00,72.59,72.64,72.51,72.52,154900.0,53.1299,53.1665,53.0714,53.0787,154900.0
2014-08-07 15:00:00,72.52,72.57,72.45,72.51,298100.0,53.0787,53.1153,53.0275,53.0714,298100.0
2014-08-07 15:10:00,72.5,72.57,72.41,72.51,234200.0,53.0641,53.1153,52.9982,53.0714,234200.0
2014-08-07 15:20:00,72.5,72.5,72.34,72.44,244700.0,53.0641,53.0641,52.947,53.0202,244700.0
2014-08-07 15:30:00,72.43,72.55,72.39,72.53,307700.0,53.0128,53.1007,52.9836,53.086,307700.0
2014-08-07 15:40:00,72.53,72.54,72.4,72.44,296600.0,53.086,53.0933,52.9909,53.0202,296600.0
2014-08-07 15:50:00,72.44,72.56,72.44,72.49,598000.0,53.0202,53.108,53.0202,53.0567,598000.0
2014-08-08 09:30:00,72.55,72.85,72.5,72.79,314700.0,53.1007,53.3202,53.0641,53.2763,314700.0
2014-08-08 09:40:00,72.78,72.85,72.7,72.79,176200.0,53.269,53.3202,53.2105,53.2763,176200.0
2014-08-08 09:50:00,72.79,72.81,72.58,72.66,167200.0,53.2763,53.291,53.1226,53.1812,167200.0
2014-08-08 10:00:00,72.64,72.83,72.57,72.69,156500.0,53.1665,53.3056,53.1153,53.2031,156500.0
2014-08-08 10:10:00,72.68,72.81,72.67,72.76,138200.0,53.1958,53.291,53.1885,53.2544,138200.0
2014-08-08 10:20:00,72.75,72.79,72.56,72.6,118400.0,53.247,53.2763,53.108,53.1373,118400.0
2014-08-08 10:30:00,72.6,72.81,72.56,72.81,112900.0,53.1373,53.291,53.108,53.291,112900.0
2014-08-08 10:40:00,72.8,73.19,72.8,73.17,329000.0,53.2836,53.5691,53.2836,53.5545,329000.0
2014-08-08 10:50:00,73.17,73.33,73.12,73.31,300100.0,53.5545,53.6716,53.5179,53.6569,300100.0
2014-08-08 11:00:00,73.3,73.31,73.15,73.2,125200.0,53.6496,53.6569,53.5398,53.5764,125200.0
2014-08-08 11:10:00,73.2,73.25,73.15,73.2,125600.0,53.5764,53.613,53.5398,53.5764,125600.0
2014-08-08 11:20:00,73.19,73.23,73.15,73.2,197100.0,53.5691,53.5984,53.5398,53.5764,197100.0
2014-08-08 11:30:00,73.2,73.23,73.04,73.05,134800.0,53.5764,53.5984,53.4593,53.4666,134800.0
2014-08-08 11:40:00,73.04,73.06,72.85,72.94,172300.0,53.4593,53.4739,53.3202,53.3861,172300.0
2014-08-08 11:50:00,72.95,73.06,72.92,73.0,93300.0,53.3934,53.4739,53.3715,53.43,93300.0
2014-08-08 12:00:00,72.99,73.02,72.97,72.99,90100.0,53.4227,53.4447,53.4081,53.4227,90100.0
2014-08-08 12:10:00,72.98,73.03,72.94,72.95,72000.0,53.4154,53.452,53.3861,53.3934,72000.0
2014-08-08 12:20:00,72.95,73.02,72.89,72.95,85400.0,53.3934,53.4447,53.3495,53.3934,85400.0
2014-08-08 12:30:00,72.95,72.98,72.89,72.98,78700.0,53.3934,53.4154,53.3495,53.4154,78700.0
2014-08-08 12:40:00,72.99,72.99,72.91,72.98,81800.0,53.4227,53.4227,53.3642,53.4154,81800.0
2014-08-08 12:50:00,72.98,73.01,72.95,72.97,50600.0,53.4154,53.4373,53.3934,53.4081,50600.0
2014-08-08 13:00:00,72.97,73.03,72.96,73.02,69500.0,53.4081,53.452,53.4008,53.4447,69500.0
2014-08-08 13:10:00,73.02,73.17,72.95,73.17,178000.0,53.4447,53.5545,53.3934,53.5545,178000.0
2014-08-08 13:20:00,73.17,73.33,73.14,73.29,124300.0,53.5545,53.6716,53.5325,53.6423,124300.0
2014-08-08 13:30:00,73.28,73.32,73.22,73.31,86800.0,53.635,53.6642,53.591,53.6569,86800.0
2014-08-08 13:40:00,73.32,73.44,73.32,73.41,154000.0,53.6642,53.7521,53.6642,53.7301,154000.0
2014-08-08 13:50:00,73.42,73.5,73.39,73.43,165000.0,53.7374,53.796,53.7155,53.7448,165000.0
2014-08-08 14:00:00,73.43,73.54,73.43,73.53,195900.0,53.7448,53.8253,53.7448,53.8179,195900.0
2014-08-08 14:10:00,73.54,73.61,73.5,73.59,192700.0,53.8253,53.8765,53.796,53.8619,192700.0
2014-08-08 14:20:00,73.59,73.64,73.57,73.62,223800.0,53.8619,53.8985,53.8472,53.8838,223800.0
2014-08-08 14:30:00,73.62,73.71,73.61,73.69,267000.0,53.8838,53.9497,53.8765,53.9351,267000.0
2014-08-08 14:40:00,73.69,73.75,73.67,73.71,192000.0,53.9351,53.979,53.9204,53.9497,192000.0
2014-08-08 14:50:00,73.71,73.73,73.64,73.65,134500.0,53.9497,53.9643,53.8985,53.9058,134500.0
2014-08-08 15:00:00,73.66,73.74,73.65,73.74,306200.0,53.9131,53.9716,53.9058,53.9716,306200.0
2014-08-08 15:10:00,73.73,73.8,73.69,73.76,216200.0,53.9643,54.0156,53.9351,53.9863,216200.0
2014-08-08 15:20:00,73.76,73.92,73.75,73.9,303800.0,53.9863,54.1034,53.979,54.0888,303800.0
2014-08-08 15:30:00,73.9,73.92,73.86,73.86,335800.0,54.0888,54.1034,54.0595,54.0595,335800.0
2014-08-08 15:40:00,73.87,73.9,73.8,73.81,299000.0,54.0668,54.0888,54.0156,54.0229,299000.0
2014-08-08 15:50:00,73.82,73.96,73.81,73.89,1244100.0,54.0302,54.1327,54.0229,54.0814,1244100.0
2014-08-11 09:30:00,74.2,74.2,73.92,74.15,370100.0,54.3083,54.3083,54.1034,54.2717,370100.0
2014-08-11 09:40:00,74.15,74.26,74.05,74.25,193100.0,54.2717,54.3522,54.1985,54.3449,193100.0
2014-08-11 09:50:00,74.26,74.55,74.26,74.49,213700.0,54.3522,54.5645,54.3522,54.5206,213700.0
2014-08-11 10:00:00,74.5,74.58,74.37,74.58,211600.0,54.5279,54.5865,54.4328,54.5865,211600.0
2014-08-11 10:10:00,74.57,74.7,74.57,74.63,300700.0,54.5791,54.6743,54.5791,54.6231,300700.0
2014-08-11 10:20:00,74.62,74.7,74.61,74.67,201800.0,54.6157,54.6743,54.6084,54.6523,201800.0
2014-08-11 10:30:00,74.68,74.81,74.64,74.78,192900.0,54.6596,54.7548,54.6304,54.7328,192900.0
2014-08-11 10:40:00,74.77,74.78,74.65,74.73,193300.0,54.7255,54.7328,54.6377,54.6962,193300.0
2014-08-11 10:50:00,74.73,74.76,74.65,74.66,192400.0,54.6962,54.7182,54.6377,54.645,192400.0
2014-08-11 11:00:00,74.65,74.74,74.64,74.73,141700.0,54.6377,54.7036,54.6304,54.6962,141700.0
2014-08-11 11:10:00,74.74,74.79,74.65,74.74,267800.0,54.7036,54.7402,54.6377,54.7036,267800.0
2014-08-11 11:20:00,74.74,74.83,74.73,74.82,184100.0,54.7036,54.7694,54.6962,54.7621,184100.0
2014-08-11 11:30:00,74.83,74.87,74.77,74.78,146100.0,54.7694,54.7987,54.7255,54.7328,146100.0
2014-08-11 11:40:00,74.78,74.86,74.75,74.83,128200.0,54.7328,54.7914,54.7109,54.7694,128200.0
2014-08-11 11:50:00,74.83,74.9,74.76,74.89,116100.0,54.7694,54.8207,54.7182,54.8134,116100.0
2014-08-11 12:00:00,74.89,74.9,74.75,74.77,141000.0,54.8134,54.8207,54.7109,54.7255,141000.0
2014-08-11 12:10:00,74.76,74.9,74.75,74.89,245300.0,54.7182,54.8207,54.7109,54.8134,245300.0
2014-08-11 12:20:00,74.89,74.9,74.79,74.87,161900.0,54.8134,54.8207,54.7402,54.7987,161900.0
2014-08-11 12:30:00,74.87,74.88,74.82,74.83,57600.0,54.7987,54.806,54.7621,54.7694,57600.0
2014-08-11 12:40:00,74.83,74.91,74.83,74.85,101200.0,54.7694,54.828,54.7694,54.7841,101200.0
2014-08-11 12:50:00,74.86,74.9,74.8,74.82,139400.0,54.7914,54.8207,54.7475,54.7621,139400.0
2014-08-11 13:00:00,74.81,74.87,74.81,74.82,148500.0,54.7548,54.7987,54.7548,54.7621,148500.0
2014-08-11 13:10:00,74.81,74.89,74.81,74.89,62000.0,54.7548,54.8134,54.7548,54.8134,62000.0
2014-08-11 13:20:00,74.9,74.9,74.8,74.81,89200.0,54.8207,54.8207,54.7475,54.7548,89200.0
2014-08-11 13:30:00,74.81,74.83,74.77,74.79,73800.0,54.7548,54.7694,54.7255,54.7402,73800.0
2014-08-11 13:40:00,74.78,74.82,74.75,74.81,76400.0,54.7328,54.7621,54.7109,54.7548,76400.0
2014-08-11 13:50:00,74.81,74.83,74.74,74.78,139400.0,54.7548,54.7694,54.7036,54.7328,139400.0
2014-08-11 14:00:00,74.78,74.83,74.74,74.83,162600.0,54.7328,54.7694,54.7036,54.7694,162600.0
2014-08-11 14:10:00,74.82,74.91,74.81,74.9,150600.0,54.7621,54.828,54.7548,54.8207,150600.0
2014-08-11 14:20:00,74.91,74.94,74.88,74.92,153000.0,54.828,54.8499,54.806,54.8353,153000.0
2014-08-11 14:30:00,74.92,74.94,74.84,74.93,154200.0,54.8353,54.8499,54.7768,54.8426,154200.0
2014-08-11 14:40:00,74.94,74.98,74.92,74.97,143800.0,54.8499,54.8792,54.8353,54.8719,143800.0
2014-08-11 14:50:00,74.96,74.97,74.9,74.95,164600.0,54.8646,54.8719,54.8207,54.8573,164600.0
2014-08-11 15:00:00,74.95,74.95,74.86,74.89,132600.0,54.8573,54.8573,54.7914,54.8134,132600.0
2014-08-11 15:10:00,74.89,74.93,74.84,74.86,157000.0,54.8134,54.8426,54.7768,54.7914,157000.0
2014-08-11 15:20:00,74.85,74.91,74.81,74.81,130700.0,54.7841,54.828,54.7548,54.7548,130700.0
2014-08-11 15:30:00,74.82,74.84,74.79,74.8,173100.0,54.7621,54.7768,54.7402,54.7475,173100.0
2014-08-11 15:40:00,74.8,74.85,74.74,74.74,485200.0,54.7475,54.7841,54.7036,54.7036,485200.0
2014-08-11 15:50:00,74.75,74.82,74.73,74.73,595700.0,54.7109,54.7621,54.6962,54.6962,595700.0
2014-08-12 09:30:00,74.86,74.93,74.36,74.45,467100.0,54.7914,54.8426,54.4254,54.4913,467100.0
2014-08-12 09:40:00,74.45,74.46,74.28,74.3,181400.0,54.4913,54.4986,54.3669,54.3815,181400.0
2014-08-12 09:50:00,74.3,74.32,74.21,74.32,186400.0,54.3815,54.3962,54.3156,54.3962,186400.0
2014-08-12 10:00:00,74.32,74.4,74.22,74.23,170700.0,54.3962,54.4547,54.323,54.3303,170700.0
2014-08-12 10:10:00,74.24,74.31,74.19,74.25,154300.0,54.3376,54.3888,54.301,54.3449,154300.0
2014-08-12 10:20:00,74.26,74.31,74.24,74.31,199400.0,54.3522,54.3888,54.3376,54.3888,199400.0
2014-08-12 10:30:00,74.31,74.35,74.25,74.26,210600.0,54.3888,54.4181,54.3449,54.3522,210600.0
2014-08-12 10:40:00,74.25,74.28,74.02,74.02,162900.0,54.3449,54.3669,54.1766,54.1766,162900.0
2014-08-12 10:50:00,74.02,74.22,74.02,74.08,212800.0,54.1766,54.323,54.1766,54.2205,212800.0
2014-08-12 11:00:00,74.08,74.09,73.9,73.96,209600.0,54.2205,54.2278,54.0888,54.1327,209600.0
2014-08-12 11:10:00,73.95,74.05,73.93,74.0,113000.0,54.1253,54.1985,54.1107,54.1619,113000.0
2014-08-12 11:20:00,73.99,74.01,73.92,74.0,126900.0,54.1546,54.1693,54.1034,54.1619,126900.0
2014-08-12 11:30:00,73.99,74.02,73.97,74.0,139400.0,54.1546,54.1766,54.14,54.1619,139400.0
2014-08-12 11:40:00,73.99,74.03,73.95,73.96,246700.0,54.1546,54.1839,54.1253,54.1327,246700.0
2014-08-12 11:50:00,73.96,74.01,73.94,73.98,125800.0,54.1327,54.1693,54.118,54.1473,125800.0
2014-08-12 12:00:00,73.98,74.0,73.92,73.98,106100.0,54.1473,54.1619,54.1034,54.1473,106100.0
2014-08-12 12:10:00,73.98,74.01,73.94,73.94,124200.0,54.1473,54.1693,54.118,54.118,124200.0
2014-08-12 12:20:00,73.93,74.03,73.93,73.97,76000.0,54.1107,54.1839,54.1107,54.14,76000.0
2014-08-12 12:30:00,73.98,74.04,73.97,74.01,135000.0,54.1473,54.1912,54.14,54.1693,135000.0
2014-08-12 12:40:00,74.0,74.04,73.98,73.99,162800.0,54.1619,54.1912,54.1473,54.1546,162800.0
2014-08-12 12:50:00,74.0,74.02,73.95,73.96,150700.0,54.1619,54.1766,54.1253,54.1327,150700.0
2014-08-12 13:00:00,73.96,74.0,73.96,74.0,102000.0,54.1327,54.1619,54.1327,54.1619,102000.0
2014-08-12 13:10:00,74.0,74.01,73.96,74.0,71700.0,54.1619,54.1693,54.1327,54.1619,71700.0
2014-08-12 13:20:00,74.0,74.01,73.93,74.0,104600.0,54.1619,54.1693,54.1107,54.1619,104600.0
2014-08-12 13:30:00,74.0,74.02,73.96,74.01,187000.0,54.1619,54.1766,54.1327,54.1693,187000.0
2014-08-12 13:40:00,74.0,74.04,73.95,74.02,137200.0,54.1619,54.1912,54.1253,54.1766,137200.0
2014-08-12 13:50:00,74.02,74.09,73.99,74.06,89100.0,54.1766,54.2278,54.1546,54.2059,89100.0
2014-08-12 14:00:00,74.05,74.05,73.98,74.0,118300.0,54.1985,54.1985,54.1473,54.1619,118300.0
2014-08-12 14:10:00,74.0,74.04,73.99,74.03,139900.0,54.1619,54.1912,54.1546,54.1839,139900.0
2014-08-12 14:20:00,74.03,74.04,73.95,73.98,139600.0,54.1839,54.1912,54.1253,54.1473,139600.0
2014-08-12 14:30:00,73.97,74.05,73.91,74.03,123100.0,54.14,54.1985,54.0961,54.1839,123100.0
2014-08-12 14:40:00,74.03,74.07,74.0,74.03,81800.0,54.1839,54.2132,54.1619,54.1839,81800.0
2014-08-12 14:50:00,74.04,74.06,73.99,74.0,98700.0,54.1912,54.2059,54.1546,54.1619,98700.0
2014-08-12 15:00:00,74.0,74.14,73.97,74.13,99800.0,54.1619,54.2644,54.14,54.2571,99800.0
2014-08-12 15:10:00,74.14,74.14,74.06,74.08,109400.0,54.2644,54.2644,54.2059,54.2205,109400.0
2014-08-12 15:20:00,74.07,74.12,74.04,74.07,131800.0,54.2132,54.2498,54.1912,54.2132,131800.0
2014-08-12 15:30:00,74.07,74.18,74.05,74.15,223000.0,54.2132,54.2937,54.1985,54.2717,223000.0
2014-08-12 15:40:00,74.15,74.21,74.14,74.16,250300.0,54.2717,54.3156,54.2644,54.2791,250300.0
2014-08-12 15:50:00,74.16,74.2,74.11,74.14,606700.0,54.2791,54.3083,54.2425,54.2644,606700.0
2014-08-13 09:30:00,74.58,74.65,74.04,74.48,271400.0,54.5865,54.6377,54.1912,54.5133,271400.0
2014-08-13 09:40:00,74.5,74.52,74.36,74.44,105200.0,54.5279,54.5425,54.4254,54.484,105200.0
2014-08-13 09:50:00,74.43,74.53,74.37,74.47,345400.0,54.4767,54.5499,54.4328,54.5059,345400.0
2014-08-13 10:00:00,74.47,74.64,74.47,74.57,137800.0,54.5059,54.6304,54.5059,54.5791,137800.0
2014-08-13 10:10:00,74.56,74.58,74.49,74.55,128200.0,54.5718,54.5865,54.5206,54.5645,128200.0
2014-08-13 10:20:00,74.55,74.55,74.42,74.43,115800.0,54.5645,54.5645,54.4694,54.4767,115800.0
2014-08-13 10:30:00,74.44,74.49,74.33,74.33,192200.0,54.484,54.5206,54.4035,54.4035,192200.0
2014-08-13 10:40:00,74.34,74.38,74.2,74.2,155200.0,54.4108,54.4401,54.3083,54.3083,155200.0
2014-08-13 10:50:00,74.2,74.21,74.13,74.21,121600.0,54.3083,54.3156,54.2571,54.3156,121600.0
2014-08-13 11:00:00,74.22,74.28,74.22,74.28,117000.0,54.323,54.3669,54.323,54.3669,117000.0
2014-08-13 11:10:00,74.29,74.36,74.28,74.32,195700.0,54.3742,54.4254,54.3669,54.3962,195700.0
2014-08-13 11:20:00,74.33,74.39,74.33,74.35,279200.0,54.4035,54.4474,54.4035,54.4181,279200.0
2014-08-13 11:30:00,74.36,74.48,74.35,74.46,93500.0,54.4254,54.5133,54.4181,54.4986,93500.0
2014-08-13 11:40:00,74.47,74.49,74.44,74.48,47200.0,54.5059,54.5206,54.484,54.5133,47200.0
2014-08-13 11:50:00,74.48,74.48,74.42,74.42,80600.0,54.5133,54.5133,54.4694,54.4694,80600.0
2014-08-13 12:00:00,74.42,74.42,74.3,74.34,131700.0,54.4694,54.4694,54.3815,54.4108,131700.0
2014-08-13 12:10:00,74.34,74.41,74.33,74.41,53800.0,54.4108,54.462,54.4035,54.462,53800.0
2014-08-13 12:20:00,74.4,74.44,74.37,74.42,65200.0,54.4547,54.484,54.4328,54.4694,65200.0
2014-08-13 12:30:00,74.42,74.43,74.37,74.38,56400.0,54.4694,54.4767,54.4328,54.4401,56400.0
2014-08-13 12:40:00,74.37,74.38,74.3,74.33,96600.0,54.4328,54.4401,54.3815,54.4035,96600.0
2014-08-13 12:50:00,74.34,74.38,74.29,74.36,79000.0,54.4108,54.4401,54.3742,54.4254,79000.0
2014-08-13 13:00:00,74.36,74.4,74.34,74.39,173300.0,54.4254,54.4547,54.4108,54.4474,173300.0
2014-08-13 13:10:00,74.39,74.43,74.34,74.37,165800.0,54.4474,54.4767,54.4108,54.4328,165800.0
2014-08-13 13:20:00,74.36,74.42,74.36,74.41,84100.0,54.4254,54.4694,54.4254,54.462,84100.0
2014-08-13 13:30:00,74.4,74.46,74.4,74.42,81200.0,54.4547,54.4986,54.4547,54.4694,81200.0
2014-08-13 13:40:00,74.44,74.46,74.37,74.38,110300.0,54.484,54.4986,54.4328,54.4401,110300.0
2014-08-13 13:50:00,74.38,74.41,74.38,74.4,119800.0,54.4401,54.462,54.4401,54.4547,119800.0
2014-08-13 14:00:00,74.39,74.41,74.33,74.35,220300.0,54.4474,54.462,54.4035,54.4181,220300.0
2014-08-13 14:10:00,74.35,74.4,74.27,74.28,276300.0,54.4181,54.4547,54.3596,54.3669,276300.0
2014-08-13 14:20:00,74.27,74.34,74.24,74.3,109000.0,54.3596,54.4108,54.3376,54.3815,109000.0
2014-08-13 14:30:00,74.31,74.38,74.29,74.37,97000.0,54.3888,54.4401,54.3742,54.4328,97000.0
2014-08-13 14:40:00,74.37,74.38,74.34,74.35,91000.0,54.4328,54.4401,54.4108,54.4181,91000.0
2014-08-13 14:50:00,74.35,74.4,74.34,74.38,152700.0,54.4181,54.4547,54.4108,54.4401,152700.0
2014-08-13 15:00:00,74.38,74.4,74.33,74.36,234800.0,54.4401,54.4547,54.4035,54.4254,234800.0
2014-08-13 15:10:00,74.36,74.39,74.34,74.35,92300.0,54.4254,54.4474,54.4108,54.4181,92300.0
2014-08-13 15:20:00,74.36,74.41,74.35,74.38,130100.0,54.4254,54.462,54.4181,54.4401,130100.0
2014-08-13 15:30:00,74.37,74.4,74.35,74.39,146200.0,54.4328,54.4547,54.4181,54.4474,146200.0
2014-08-13 15:40:00,74.39,74.44,74.38,74.44,306200.0,54.4474,54.484,54.4401,54.484,306200.0
2014-08-13 15:50:00,74.44,74.5,74.43,74.5,461600.0,54.484,54.5279,54.4767,54.5279,461600.0
2014-08-14 09:30:00,74.76,74.93,74.6,74.9,229600.0,54.7182,54.8426,54.6011,54.8207,229600.0
2014-08-14 09:40:00,74.91,74.92,74.8,74.81,136500.0,54.828,54.8353,54.7475,54.7548,136500.0
2014-08-14 09:50:00,74.83,74.84,74.65,74.78,150000.0,54.7694,54.7768,54.6377,54.7328,150000.0
2014-08-14 10:00:00,74.78,74.79,74.69,74.77,140800.0,54.7328,54.7402,54.667,54.7255,140800.0
2014-08-14 10:10:00,74.76,74.87,74.73,74.85,158300.0,54.7182,54.7987,54.6962,54.7841,158300.0
2014-08-14 10:20:00,74.84,74.9,74.81,74.85,119300.0,54.7768,54.8207,54.7548,54.7841,119300.0
2014-08-14 10:30:00,74.85,74.86,74.75,74.75,158800.0,54.7841,54.7914,54.7109,54.7109,158800.0
2014-08-14 10:40:00,74.76,74.8,74.73,74.75,172400.0,54.7182,54.7475,54.6962,54.7109,172400.0
2014-08-14 10:50:00,74.74,74.77,74.7,74.75,136900.0,54.7036,54.7255,54.6743,54.7109,136900.0
2014-08-14 11:00:00,74.74,74.85,74.74,74.85,296300.0,54.7036,54.7841,54.7036,54.7841,296300.0
2014-08-14 11:10:00,74.85,74.9,74.83,74.87,127300.0,54.7841,54.8207,54.7694,54.7987,127300.0
2014-08-14 11:20:00,74.87,74.95,74.83,74.94,201300.0,54.7987,54.8573,54.7694,54.8499,201300.0
2014-08-14 11:30:00,74.94,74.99,74.9,74.96,109900.0,54.8499,54.8865,54.8207,54.8646,109900.0
2014-08-14 11:40:00,74.97,74.97,74.86,74.87,128800.0,54.8719,54.8719,54.7914,54.7987,128800.0
2014-08-14 11:50:00,74.88,74.94,74.85,74.89,147300.0,54.806,54.8499,54.7841,54.8134,147300.0
2014-08-14 12:00:00,74.88,74.9,74.84,74.87,63000.0,54.806,54.8207,54.7768,54.7987,63000.0
2014-08-14 12:10:00,74.87,74.87,74.8,74.8,53700.0,54.7987,54.7987,54.7475,54.7475,53700.0
2014-08-14 12:20:00,74.81,74.82,74.78,74.8,171500.0,54.7548,54.7621,54.7328,54.7475,171500.0
2014-08-14 12:30:00,74.81,74.87,74.8,74.86,36500.0,54.7548,54.7987,54.7475,54.7914,36500.0
2014-08-14 12:40:00,74.86,74.86,74.84,74.86,34400.0,54.7914,54.7914,54.7768,54.7914,34400.0
2014-08-14 12:50:00,74.86,74.9,74.86,74.87,138500.0,54.7914,54.8207,54.7914,54.7987,138500.0
2014-08-14 13:00:00,74.87,74.87,74.8,74.82,65600.0,54.7987,54.7987,54.7475,54.7621,65600.0
2014-08-14 13:10:00,74.83,74.91,74.82,74.88,81800.0,54.7694,54.828,54.7621,54.806,81800.0
2014-08-14 13:20:00,74.88,74.9,74.85,74.85,40900.0,54.806,54.8207,54.7841,54.7841,40900.0
2014-08-14 13:30:00,74.85,74.89,74.84,74.86,65200.0,54.7841,54.8134,54.7768,54.7914,65200.0
2014-08-14 13:40:00,74.86,74.89,74.86,74.87,59600.0,54.7914,54.8134,54.7914,54.7987,59600.0
2014-08-14 13:50:00,74.88,74.91,74.87,74.89,46100.0,54.806,54.828,54.7987,54.8134,46100.0
2014-08-14 14:00:00,74.89,74.91,74.88,74.88,163400.0,54.8134,54.828,54.806,54.806,163400.0
2014-08-14 14:10:00,74.88,74.91,74.87,74.89,212900.0,54.806,54.828,54.7987,54.8134,212900.0
2014-08-14 14:20:00,74.9,74.93,74.88,74.9,143100.0,54.8207,54.8426,54.806,54.8207,143100.0
2014-08-14 14:30:00,74.91,74.94,74.9,74.92,104700.0,54.828,54.8499,54.8207,54.8353,104700.0
2014-08-14 14:40:00,74.92,74.92,74.84,74.84,200100.0,54.8353,54.8353,54.7768,54.7768,200100.0
2014-08-14 14:50:00,74.84,74.86,74.83,74.85,65700.0,54.7768,54.7914,54.7694,54.7841,65700.0
2014-08-14 15:00:00,74.84,74.86,74.81,74.81,83500.0,54.7768,54.7914,54.7548,54.7548,83500.0
2014-08-14 15:10:00,74.81,74.85,74.78,74.8,122000.0,54.7548,54.7841,54.7328,54.7475,122000.0
2014-08-14 15:20:00,74.8,74.82,74.75,74.75,138500.0,54.7475,54.7621,54.7109,54.7109,138500.0
2014-08-14 15:30:00,74.75,74.81,74.75,74.77,150300.0,54.7109,54.7548,54.7109,54.7255,150300.0
2014-08-14 15:40:00,74.76,74.78,74.76,74.77,139400.0,54.7182,54.7328,54.7182,54.7255,139400.0
2014-08-14 15:50:00,74.77,74.78,74.69,74.76,430200.0,54.7255,54.7328,54.667,54.7182,430200.0
2014-08-15 09:30:00,75.13,75.13,74.76,74.79,1588300.0,54.989,54.989,54.7182,54.7402,1588300.0
2014-08-15 09:40:00,74.77,74.86,74.72,74.76,138300.0,54.7255,54.7914,54.6889,54.7182,138300.0
2014-08-15 09:50:00,74.78,74.88,74.75,74.77,282800.0,54.7328,54.806,54.7109,54.7255,282800.0
2014-08-15 10:00:00,74.77,74.78,74.67,74.72,223800.0,54.7255,54.7328,54.6523,54.6889,223800.0
2014-08-15 10:10:00,74.72,74.74,74.68,74.69,185200.0,54.6889,54.7036,54.6596,54.667,185200.0
2014-08-15 10:20:00,74.69,74.81,74.69,74.81,114700.0,54.667,54.7548,54.667,54.7548,114700.0
2014-08-15 10:30:00,74.8,74.85,74.76,74.77,107400.0,54.7475,54.7841,54.7182,54.7255,107400.0
2014-08-15 10:40:00,74.77,74.77,74.51,74.59,249100.0,54.7255,54.7255,54.5352,54.5938,249100.0
2014-08-15 10:50:00,74.59,74.59,74.22,74.49,317900.0,54.5938,54.5938,54.323,54.5206,317900.0
2014-08-15 11:00:00,74.48,74.58,74.4,74.47,211700.0,54.5133,54.5865,54.4547,54.5059,211700.0
2014-08-15 11:10:00,74.48,74.63,74.47,74.5,155900.0,54.5133,54.6231,54.5059,54.5279,155900.0
2014-08-15 11:20:00,74.49,74.49,74.31,74.37,165100.0,54.5206,54.5206,54.3888,54.4328,165100.0
2014-08-15 11:30:00,74.36,74.41,74.25,74.4,218500.0,54.4254,54.462,54.3449,54.4547,218500.0
2014-08-15 11:40:00,74.4,74.4,74.24,74.26,129100.0,54.4547,54.4547,54.3376,54.3522,129100.0
2014-08-15 11:50:00,74.27,74.28,73.98,74.28,268100.0,54.3596,54.3669,54.1473,54.3669,268100.0
2014-08-15 12:00:00,74.26,74.28,74.16,74.24,160600.0,54.3522,54.3669,54.2791,54.3376,160600.0
2014-08-15 12:10:00,74.23,74.26,74.07,74.15,125900.0,54.3303,54.3522,54.2132,54.2717,125900.0
2014-08-15 12:20:00,74.13,74.28,74.04,74.27,118500.0,54.2571,54.3669,54.1912,54.3596,118500.0
2014-08-15 12:30:00,74.28,74.33,74.21,74.29,138400.0,54.3669,54.4035,54.3156,54.3742,138400.0
2014-08-15 12:40:00,74.29,74.37,74.25,74.33,166600.0,54.3742,54.4328,54.3449,54.4035,166600.0
2014-08-15 12:50:00,74.32,74.39,74.27,74.31,150700.0,54.3962,54.4474,54.3596,54.3888,150700.0
2014-08-15 13:00:00,74.29,74.34,74.22,74.32,115300.0,54.3742,54.4108,54.323,54.3962,115300.0
2014-08-15 13:10:00,74.32,74.4,74.32,74.39,70100.0,54.3962,54.4547,54.3962,54.4474,70100.0
2014-08-15 13:20:00,74.38,74.39,74.28,74.3,70500.0,54.4401,54.4474,54.3669,54.3815,70500.0
2014-08-15 13:30:00,74.3,74.31,74.18,74.23,92000.0,54.3815,54.3888,54.2937,54.3303,92000.0
2014-08-15 13:40:00,74.23,74.29,74.23,74.26,75300.0,54.3303,54.3742,54.3303,54.3522,75300.0
2014-08-15 13:50:00,74.26,74.29,74.17,74.24,80900.0,54.3522,54.3742,54.2864,54.3376,80900.0
2014-08-15 14:00:00,74.24,74.31,74.24,74.26,61500.0,54.3376,54.3888,54.3376,54.3522,61500.0
2014-08-15 14:10:00,74.26,74.31,74.23,74.24,106200.0,54.3522,54.3888,54.3303,54.3376,106200.0
2014-08-15 14:20:00,74.23,74.4,74.22,74.39,119400.0,54.3303,54.4547,54.323,54.4474,119400.0
2014-08-15 14:30:00,74.39,74.44,74.34,74.39,132400.0,54.4474,54.484,54.4108,54.4474,132400.0
2014-08-15 14:40:00,74.4,74.47,74.39,74.46,129800.0,54.4547,54.5059,54.4474,54.4986,129800.0
2014-08-15 14:50:00,74.47,74.47,74.37,74.37,103000.0,54.5059,54.5059,54.4328,54.4328,103000.0
2014-08-15 15:00:00,74.37,74.41,74.31,74.39,112800.0,54.4328,54.462,54.3888,54.4474,112800.0
2014-08-15 15:10:00,74.4,74.41,74.33,74.35,138300.0,54.4547,54.462,54.4035,54.4181,138300.0
2014-08-15 15:20:00,74.35,74.36,74.3,74.34,116400.0,54.4181,54.4254,54.3815,54.4108,116400.0
2014-08-15 15:30:00,74.34,74.48,74.34,74.42,199200.0,54.4108,54.5133,54.4108,54.4694,199200.0
2014-08-15 15:40:00,74.42,74.47,74.42,74.45,185600.0,54.4694,54.5059,54.4694,54.4913,185600.0
2014-08-15 15:50:00,74.44,74.51,74.29,74.41,941900.0,54.484,54.5352,54.3742,54.462,941900.0
2014-08-18 09:30:00,74.66,74.83,74.63,74.73,203300.0,54.645,54.7694,54.6231,54.6962,203300.0
2014-08-18 09:40:00,74.74,74.77,74.62,74.62,191400.0,54.7036,54.7255,54.6157,54.6157,191400.0
2014-08-18 09:50:00,74.64,74.78,74.64,74.74,64800.0,54.6304,54.7328,54.6304,54.7036,64800.0
2014-08-18 10:00:00,74.74,74.77,74.67,74.75,76500.0,54.7036,54.7255,54.6523,54.7109,76500.0
2014-08-18 10:10:00,74.75,74.83,74.73,74.78,100900.0,54.7109,54.7694,54.6962,54.7328,100900.0
2014-08-18 10:20:00,74.77,74.81,74.7,74.72,86600.0,54.7255,54.7548,54.6743,54.6889,86600.0
2014-08-18 10:30:00,74.73,74.86,74.69,74.85,61100.0,54.6962,54.7914,54.667,54.7841,61100.0
2014-08-18 10:40:00,74.85,74.9,74.82,74.87,77100.0,54.7841,54.8207,54.7621,54.7987,77100.0
2014-08-18 10:50:00,74.87,74.96,74.85,74.95,93300.0,54.7987,54.8646,54.7841,54.8573,93300.0
2014-08-18 11:00:00,74.95,74.96,74.84,74.94,101700.0,54.8573,54.8646,54.7768,54.8499,101700.0
2014-08-18 11:10:00,74.93,74.99,74.93,74.98,56100.0,54.8426,54.8865,54.8426,54.8792,56100.0
2014-08-18 11:20:00,74.98,75.0,74.93,75.0,88200.0,54.8792,54.8939,54.8426,54.8939,88200.0
2014-08-18 11:30:00,75.0,75.08,75.0,75.06,126400.0,54.8939,54.9524,54.8939,54.9378,126400.0
2014-08-18 11:40:00,75.06,75.08,75.01,75.03,99900.0,54.9378,54.9524,54.9012,54.9158,99900.0
2014-08-18 11:50:00,75.03,75.1,74.64,75.08,135900.0,54.9158,54.9671,54.6304,54.9524,135900.0
2014-08-18 12:00:00,75.07,75.08,74.99,75.04,100400.0,54.9451,54.9524,54.8865,54.9231,100400.0
2014-08-18 12:10:00,75.05,75.08,75.01,75.05,48000.0,54.9305,54.9524,54.9012,54.9305,48000.0
2014-08-18 12:20:00,75.05,75.06,75.0,75.0,49700.0,54.9305,54.9378,54.8939,54.8939,49700.0
2014-08-18 12:30:00,75.0,75.07,74.97,75.03,106300.0,54.8939,54.9451,54.8719,54.9158,106300.0
2014-08-18 12:40:00,75.03,75.05,75.0,75.01,59900.0,54.9158,54.9305,54.8939,54.9012,59900.0
2014-08-18 12:50:00,75.01,75.04,74.99,74.99,52400.0,54.9012,54.9231,54.8865,54.8865,52400.0
2014-08-18 13:00:00,74.98,75.06,74.98,75.06,78300.0,54.8792,54.9378,54.8792,54.9378,78300.0
2014-08-18 13:10:00,75.05,75.07,74.99,75.02,72200.0,54.9305,54.9451,54.8865,54.9085,72200.0
2014-08-18 13:20:00,75.02,75.05,74.99,75.01,85400.0,54.9085,54.9305,54.8865,54.9012,85400.0
2014-08-18 13:30:00,75.0,75.03,74.99,75.0,43300.0,54.8939,54.9158,54.8865,54.8939,43300.0
2014-08-18 13:40:00,75.0,75.03,74.98,75.0,152600.0,54.8939,54.9158,54.8792,54.8939,152600.0
2014-08-18 13:50:00,75.0,75.04,74.99,75.01,75200.0,54.8939,54.9231,54.8865,54.9012,75200.0
2014-08-18 14:00:00,75.01,75.05,75.0,75.04,53700.0,54.9012,54.9305,54.8939,54.9231,53700.0
2014-08-18 14:10:00,75.04,75.08,75.02,75.03,64900.0,54.9231,54.9524,54.9085,54.9158,64900.0
2014-08-18 14:20:00,75.03,75.07,75.01,75.04,82200.0,54.9158,54.9451,54.9012,54.9231,82200.0
2014-08-18 14:30:00,75.04,75.06,75.01,75.02,49400.0,54.9231,54.9378,54.9012,54.9085,49400.0
2014-08-18 14:40:00,75.02,75.03,75.0,75.02,60900.0,54.9085,54.9158,54.8939,54.9085,60900.0
2014-08-18 14:50:00,75.01,75.03,75.0,75.02,67200.0,54.9012,54.9158,54.8939,54.9085,67200.0
2014-08-18 15:00:00,75.02,75.04,75.0,75.02,60000.0,54.9085,54.9231,54.8939,54.9085,60000.0
2014-08-18 15:10:00,75.02,75.05,75.01,75.03,72500.0,54.9085,54.9305,54.9012,54.9158,72500.0
2014-08-18 15:20:00,75.03,75.03,75.0,75.0,123200.0,54.9158,54.9158,54.8939,54.8939,123200.0
2014-08-18 15:30:00,75.0,75.02,74.99,75.0,177200.0,54.8939,54.9085,54.8865,54.8939,177200.0
2014-08-18 15:40:00,75.0,75.03,75.0,75.01,135300.0,54.8939,54.9158,54.8939,54.9012,135300.0
2014-08-18 15:50:00,75.01,75.03,75.0,75.03,292300.0,54.9012,54.9158,54.8939,54.9158,292300.0
2014-08-19 09:30:00,75.05,75.1,75.0,75.01,392200.0,54.9305,54.9671,54.8939,54.9012,392200.0
2014-08-19 09:40:00,75.02,75.09,75.0,75.09,337100.0,54.9085,54.9597,54.8939,54.9597,337100.0
2014-08-19 09:50:00,75.09,75.13,75.03,75.09,167800.0,54.9597,54.989,54.9158,54.9597,167800.0
2014-08-19 10:00:00,75.1,75.12,75.04,75.07,207300.0,54.9671,54.9817,54.9231,54.9451,207300.0
2014-08-19 10:10:00,75.07,75.17,75.06,75.13,196400.0,54.9451,55.0183,54.9378,54.989,196400.0
2014-08-19 10:20:00,75.14,75.18,75.1,75.16,155200.0,54.9963,55.0256,54.9671,55.011,155200.0
2014-08-19 10:30:00,75.16,75.22,75.14,75.2,157900.0,55.011,55.0549,54.9963,55.0402,157900.0
2014-08-19 10:40:00,75.2,75.21,75.16,75.2,190600.0,55.0402,55.0476,55.011,55.0402,190600.0
2014-08-19 10:50:00,75.19,75.22,75.18,75.19,148900.0,55.0329,55.0549,55.0256,55.0329,148900.0
2014-08-19 11:00:00,75.18,75.21,75.17,75.19,175600.0,55.0256,55.0476,55.0183,55.0329,175600.0
2014-08-19 11:10:00,75.2,75.21,75.18,75.19,106300.0,55.0402,55.0476,55.0256,55.0329,106300.0
2014-08-19 11:20:00,75.19,75.2,75.14,75.14,98300.0,55.0329,55.0402,54.9963,54.9963,98300.0
2014-08-19 11:30:00,75.15,75.16,75.0,75.0,180500.0,55.0037,55.011,54.8939,54.8939,180500.0
2014-08-19 11:40:00,75.0,75.09,75.0,75.08,144300.0,54.8939,54.9597,54.8939,54.9524,144300.0
2014-08-19 11:50:00,75.08,75.1,75.04,75.09,126900.0,54.9524,54.9671,54.9231,54.9597,126900.0
2014-08-19 12:00:00,75.09,75.1,75.0,75.02,139300.0,54.9597,54.9671,54.8939,54.9085,139300.0
2014-08-19 12:10:00,75.03,75.08,75.0,75.03,74600.0,54.9158,54.9524,54.8939,54.9158,74600.0
2014-08-19 12:20:00,75.03,75.06,75.01,75.02,104300.0,54.9158,54.9378,54.9012,54.9085,104300.0
2014-08-19 12:30:00,75.02,75.03,75.0,75.02,101000.0,54.9085,54.9158,54.8939,54.9085,101000.0
2014-08-19 12:40:00,75.02,75.13,75.01,75.11,93000.0,54.9085,54.989,54.9012,54.9744,93000.0
2014-08-19 12:50:00,75.12,75.15,75.05,75.05,80700.0,54.9817,55.0037,54.9305,54.9305,80700.0
2014-08-19 13:00:00,75.06,75.11,75.05,75.1,101800.0,54.9378,54.9744,54.9305,54.9671,101800.0
2014-08-19 13:10:00,75.1,75.1,75.03,75.03,138200.0,54.9671,54.9671,54.9158,54.9158,138200.0
2014-08-19 13:20:00,75.04,75.06,75.01,75.01,49900.0,54.9231,54.9378,54.9012,54.9012,49900.0
2014-08-19 13:30:00,75.01,75.06,75.0,75.02,114900.0,54.9012,54.9378,54.8939,54.9085,114900.0
2014-08-19 13:40:00,75.02,75.05,75.01,75.03,37900.0,54.9085,54.9305,54.9012,54.9158,37900.0
2014-08-19 13:50:00,75.04,75.09,75.0,75.02,154900.0,54.9231,54.9597,54.8939,54.9085,154900.0
2014-08-19 14:00:00,75.03,75.03,74.91,74.99,253400.0,54.9158,54.9158,54.828,54.8865,253400.0
2014-08-19 14:10:00,75.0,75.0,74.95,75.0,279100.0,54.8939,54.8939,54.8573,54.8939,279100.0
2014-08-19 14:20:00,75.0,75.04,74.99,75.01,98700.0,54.8939,54.9231,54.8865,54.9012,98700.0
2014-08-19 14:30:00,75.02,75.04,75.01,75.03,144100.0,54.9085,54.9231,54.9012,54.9158,144100.0
2014-08-19 14:40:00,75.03,75.03,74.99,75.01,135600.0,54.9158,54.9158,54.8865,54.9012,135600.0
2014-08-19 14:50:00,75.02,75.03,74.99,75.01,110400.0,54.9085,54.9158,54.8865,54.9012,110400.0
2014-08-19 15:00:00,75.02,75.06,75.0,75.02,75700.0,54.9085,54.9378,54.8939,54.9085,75700.0
2014-08-19 15:10:00,75.02,75.03,74.99,75.01,161700.0,54.9085,54.9158,54.8865,54.9012,161700.0
2014-08-19 15:20:00,75.01,75.04,74.99,75.02,129700.0,54.9012,54.9231,54.8865,54.9085,129700.0
2014-08-19 15:30:00,75.02,75.03,74.99,75.02,145100.0,54.9085,54.9158,54.8865,54.9085,145100.0
2014-08-19 15:40:00,75.03,75.03,75.0,75.0,185800.0,54.9158,54.9158,54.8939,54.8939,185800.0
2014-08-19 15:50:00,75.01,75.13,75.01,75.13,643500.0,54.9012,54.989,54.9012,54.989,643500.0
2014-08-20 09:30:00,74.85,75.21,74.55,75.16,632200.0,54.7841,55.0476,54.5645,55.011,632200.0
2014-08-20 09:40:00,75.18,75.22,75.12,75.21,193000.0,55.0256,55.0549,54.9817,55.0476,193000.0
2014-08-20 09:50:00,75.21,75.34,75.19,75.34,190000.0,55.0476,55.1427,55.0329,55.1427,190000.0
2014-08-20 10:00:00,75.33,75.39,75.29,75.35,114200.0,55.1354,55.1793,55.1061,55.15,114200.0
2014-08-20 10:10:00,75.34,75.38,75.25,75.32,108300.0,55.1427,55.172,55.0768,55.1281,108300.0
2014-08-20 10:20:00,75.32,75.54,75.31,75.51,181400.0,55.1281,55.2891,55.1208,55.2671,181400.0
2014-08-20 10:30:00,75.51,75.56,75.49,75.5,111000.0,55.2671,55.3037,55.2525,55.2598,111000.0
2014-08-20 10:40:00,75.51,75.67,75.49,75.67,141700.0,55.2671,55.3842,55.2525,55.3842,141700.0
2014-08-20 10:50:00,75.67,75.76,75.63,75.74,181800.0,55.3842,55.4501,55.355,55.4355,181800.0
2014-08-20 11:00:00,75.73,75.89,75.73,75.89,273900.0,55.4282,55.5453,55.4282,55.5453,273900.0
2014-08-20 11:10:00,75.88,76.12,75.88,75.96,602600.0,55.538,55.7136,55.538,55.5965,602600.0
2014-08-20 11:20:00,75.97,76.01,75.95,75.98,273700.0,55.6038,55.6331,55.5892,55.6111,273700.0
2014-08-20 11:30:00,75.98,76.13,75.95,76.06,207700.0,55.6111,55.7209,55.5892,55.6697,207700.0
2014-08-20 11:40:00,76.06,76.07,75.98,76.04,138900.0,55.6697,55.677,55.6111,55.6551,138900.0
2014-08-20 11:50:00,76.05,76.21,76.03,76.2,230700.0,55.6624,55.7795,55.6477,55.7722,230700.0
2014-08-20 12:00:00,76.2,76.3,76.2,76.29,298300.0,55.7722,55.8454,55.7722,55.838,298300.0
2014-08-20 12:10:00,76.3,76.39,76.27,76.37,455800.0,55.8454,55.9112,55.8234,55.8966,455800.0
2014-08-20 12:20:00,76.38,76.44,76.32,76.33,330500.0,55.9039,55.9478,55.86,55.8673,330500.0
2014-08-20 12:30:00,76.34,76.35,76.27,76.28,106400.0,55.8746,55.882,55.8234,55.8307,106400.0
2014-08-20 12:40:00,76.28,76.3,76.23,76.26,60300.0,55.8307,55.8454,55.7941,55.8161,60300.0
2014-08-20 12:50:00,76.26,76.32,76.25,76.26,70100.0,55.8161,55.86,55.8088,55.8161,70100.0
2014-08-20 13:00:00,76.25,76.31,76.18,76.29,91900.0,55.8088,55.8527,55.7575,55.838,91900.0
2014-08-20 13:10:00,76.28,76.35,76.28,76.34,164800.0,55.8307,55.882,55.8307,55.8746,164800.0
2014-08-20 13:20:00,76.34,76.4,76.34,76.39,130000.0,55.8746,55.9185,55.8746,55.9112,130000.0
2014-08-20 13:30:00,76.39,76.4,76.34,76.4,165100.0,55.9112,55.9185,55.8746,55.9185,165100.0
2014-08-20 13:40:00,76.4,76.42,76.35,76.35,165700.0,55.9185,55.9332,55.882,55.882,165700.0
2014-08-20 13:50:00,76.36,76.39,76.3,76.35,215300.0,55.8893,55.9112,55.8454,55.882,215300.0
2014-08-20 14:00:00,76.35,76.35,76.14,76.2,325700.0,55.882,55.882,55.7283,55.7722,325700.0
2014-08-20 14:10:00,76.21,76.26,76.1,76.14,99400.0,55.7795,55.8161,55.699,55.7283,99400.0
2014-08-20 14:20:00,76.13,76.37,76.13,76.31,355400.0,55.7209,55.8966,55.7209,55.8527,355400.0
2014-08-20 14:30:00,76.31,76.37,76.26,76.36,205100.0,55.8527,55.8966,55.8161,55.8893,205100.0
2014-08-20 14:40:00,76.35,76.4,76.28,76.39,326700.0,55.882,55.9185,55.8307,55.9112,326700.0
2014-08-20 14:50:00,76.39,76.45,76.36,76.43,259400.0,55.9112,55.9551,55.8893,55.9405,259400.0
2014-08-20 15:00:00,76.42,76.49,76.42,76.47,178500.0,55.9332,55.9844,55.9332,55.9698,178500.0
2014-08-20 15:10:00,76.48,76.56,76.44,76.55,330200.0,55.9771,56.0357,55.9478,56.0283,330200.0
2014-08-20 15:20:00,76.56,76.62,76.53,76.58,440000.0,56.0357,56.0796,56.0137,56.0503,440000.0
2014-08-20 15:30:00,76.57,76.64,76.44,76.48,325100.0,56.043,56.0942,55.9478,55.9771,325100.0
2014-08-20 15:40:00,76.47,76.53,76.42,76.51,335200.0,55.9698,56.0137,55.9332,55.9991,335200.0
2014-08-20 15:50:00,76.5,76.5,76.41,76.43,590300.0,55.9917,55.9917,55.9259,55.9405,590300.0
2014-08-21 09:30:00,76.61,76.68,76.45,76.59,414700.0,56.0723,56.1235,55.9551,56.0576,414700.0
2014-08-21 09:40:00,76.58,76.92,76.57,76.92,383500.0,56.0503,56.2991,56.043,56.2991,383500.0
2014-08-21 09:50:00,76.92,77.06,76.83,77.01,484600.0,56.2991,56.4016,56.2333,56.365,484600.0
2014-08-21 10:00:00,77.02,77.12,76.9,76.94,502000.0,56.3723,56.4455,56.2845,56.3138,502000.0
2014-08-21 10:10:00,76.93,77.06,76.9,77.05,305400.0,56.3065,56.4016,56.2845,56.3943,305400.0
2014-08-21 10:20:00,77.05,77.31,77.05,77.14,479000.0,56.3943,56.5846,56.3943,56.4602,479000.0
2014-08-21 10:30:00,77.13,77.14,77.06,77.08,241600.0,56.4528,56.4602,56.4016,56.4163,241600.0
2014-08-21 10:40:00,77.08,77.23,77.05,77.23,224400.0,56.4163,56.526,56.3943,56.526,224400.0
2014-08-21 10:50:00,77.23,77.25,77.2,77.21,156200.0,56.526,56.5407,56.5041,56.5114,156200.0
2014-08-21 11:00:00,77.2,77.21,77.12,77.13,198300.0,56.5041,56.5114,56.4455,56.4528,198300.0
2014-08-21 11:10:00,77.14,77.17,77.11,77.16,130400.0,56.4602,56.4821,56.4382,56.4748,130400.0
2014-08-21 11:20:00,77.15,77.19,77.07,77.08,166300.0,56.4675,56.4968,56.4089,56.4163,166300.0
2014-08-21 11:30:00,77.09,77.1,77.05,77.06,145800.0,56.4236,56.4309,56.3943,56.4016,145800.0
2014-08-21 11:40:00,77.05,77.09,77.03,77.06,160500.0,56.3943,56.4236,56.3797,56.4016,160500.0
2014-08-21 11:50:00,77.04,77.05,77.01,77.02,135800.0,56.387,56.3943,56.365,56.3723,135800.0
2014-08-21 12:00:00,77.01,77.06,76.99,77.05,142900.0,56.365,56.4016,56.3504,56.3943,142900.0
2014-08-21 12:10:00,77.05,77.15,77.03,77.14,128500.0,56.3943,56.4675,56.3797,56.4602,128500.0
2014-08-21 12:20:00,77.13,77.19,77.08,77.1,160800.0,56.4528,56.4968,56.4163,56.4309,160800.0
2014-08-21 12:30:00,77.1,77.13,77.05,77.09,173500.0,56.4309,56.4528,56.3943,56.4236,173500.0
2014-08-21 12:40:00,77.08,77.11,77.02,77.05,110900.0,56.4163,56.4382,56.3723,56.3943,110900.0
2014-08-21 12:50:00,77.05,77.05,76.99,77.03,133300.0,56.3943,56.3943,56.3504,56.3797,133300.0
2014-08-21 13:00:00,77.02,77.03,77.0,77.0,86800.0,56.3723,56.3797,56.3577,56.3577,86800.0
2014-08-21 13:10:00,77.0,77.03,77.0,77.02,104000.0,56.3577,56.3797,56.3577,56.3723,104000.0
2014-08-21 13:20:00,77.02,77.08,77.01,77.05,94800.0,56.3723,56.4163,56.365,56.3943,94800.0
2014-08-21 13:30:00,77.05,77.06,77.0,77.03,77000.0,56.3943,56.4016,56.3577,56.3797,77000.0
2014-08-21 13:40:00,77.02,77.04,76.96,76.96,85900.0,56.3723,56.387,56.3284,56.3284,85900.0
2014-08-21 13:50:00,76.96,76.96,76.91,76.92,86800.0,56.3284,56.3284,56.2918,56.2991,86800.0
2014-08-21 14:00:00,76.92,76.96,76.82,76.95,166400.0,56.2991,56.3284,56.226,56.3211,166400.0
2014-08-21 14:10:00,76.95,77.01,76.95,76.99,87800.0,56.3211,56.365,56.3211,56.3504,87800.0
2014-08-21 14:20:00,76.99,77.03,76.97,76.99,91800.0,56.3504,56.3797,56.3357,56.3504,91800.0
2014-08-21 14:30:00,76.99,77.03,76.98,76.99,76900.0,56.3504,56.3797,56.3431,56.3504,76900.0
2014-08-21 14:40:00,77.0,77.02,77.0,77.0,73500.0,56.3577,56.3723,56.3577,56.3577,73500.0
2014-08-21 14:50:00,77.0,77.04,77.0,77.03,70700.0,56.3577,56.387,56.3577,56.3797,70700.0
2014-08-21 15:00:00,77.03,77.04,76.97,76.98,84000.0,56.3797,56.387,56.3357,56.3431,84000.0
2014-08-21 15:10:00,76.98,77.02,76.95,76.95,155300.0,56.3431,56.3723,56.3211,56.3211,155300.0
2014-08-21 15:20:00,76.95,76.96,76.94,76.95,102800.0,56.3211,56.3284,56.3138,56.3211,102800.0
2014-08-21 15:30:00,76.94,76.97,76.86,76.87,199200.0,56.3138,56.3357,56.2552,56.2626,199200.0
2014-08-21 15:40:00,76.88,76.88,76.86,76.86,181800.0,56.2699,56.2699,56.2552,56.2552,181800.0
2014-08-21 15:50:00,76.87,76.87,76.72,76.78,666900.0,56.2626,56.2626,56.1528,56.1967,666900.0
2014-08-22 09:30:00,77.1,77.22,76.71,76.88,422200.0,56.4309,56.5187,56.1454,56.2699,422200.0
2014-08-22 09:40:00,76.88,76.94,76.78,76.87,129600.0,56.2699,56.3138,56.1967,56.2626,129600.0
2014-08-22 09:50:00,76.88,77.06,76.86,77.06,101200.0,56.2699,56.4016,56.2552,56.4016,101200.0
2014-08-22 10:00:00,77.04,77.15,76.97,77.09,185900.0,56.387,56.4675,56.3357,56.4236,185900.0
2014-08-22 10:10:00,77.09,77.1,77.0,77.03,114600.0,56.4236,56.4309,56.3577,56.3797,114600.0
2014-08-22 10:20:00,77.02,77.06,76.99,77.06,161500.0,56.3723,56.4016,56.3504,56.4016,161500.0
2014-08-22 10:30:00,77.06,77.09,77.03,77.04,117600.0,56.4016,56.4236,56.3797,56.387,117600.0
2014-08-22 10:40:00,77.03,77.09,77.03,77.07,124200.0,56.3797,56.4236,56.3797,56.4089,124200.0
2014-08-22 10:50:00,77.07,77.12,76.87,76.94,148900.0,56.4089,56.4455,56.2626,56.3138,148900.0
2014-08-22 11:00:00,76.93,77.0,76.82,76.99,110100.0,56.3065,56.3577,56.226,56.3504,110100.0
2014-08-22 11:10:00,76.99,77.07,76.95,77.03,67400.0,56.3504,56.4089,56.3211,56.3797,67400.0
2014-08-22 11:20:00,77.03,77.13,76.98,77.09,64800.0,56.3797,56.4528,56.3431,56.4236,64800.0
2014-08-22 11:30:00,77.1,77.12,77.04,77.05,54800.0,56.4309,56.4455,56.387,56.3943,54800.0
2014-08-22 11:40:00,77.05,77.07,77.0,77.02,48400.0,56.3943,56.4089,56.3577,56.3723,48400.0
2014-08-22 11:50:00,77.02,77.05,77.0,77.04,70400.0,56.3723,56.3943,56.3577,56.387,70400.0
2014-08-22 12:00:00,77.04,77.06,76.99,77.02,70000.0,56.387,56.4016,56.3504,56.3723,70000.0
2014-08-22 12:10:00,77.03,77.03,77.0,77.0,34000.0,56.3797,56.3797,56.3577,56.3577,34000.0
2014-08-22 12:20:00,77.01,77.07,77.0,77.02,58300.0,56.365,56.4089,56.3577,56.3723,58300.0
2014-08-22 12:30:00,77.02,77.05,77.0,77.01,42700.0,56.3723,56.3943,56.3577,56.365,42700.0
2014-08-22 12:40:00,77.01,77.02,76.99,77.0,62700.0,56.365,56.3723,56.3504,56.3577,62700.0
2014-08-22 12:50:00,77.0,77.06,77.0,77.05,80000.0,56.3577,56.4016,56.3577,56.3943,80000.0
2014-08-22 13:00:00,77.05,77.06,76.98,77.0,59500.0,56.3943,56.4016,56.3431,56.3577,59500.0
2014-08-22 13:10:00,76.99,77.01,76.95,76.95,41100.0,56.3504,56.365,56.3211,56.3211,41100.0
2014-08-22 13:20:00,76.95,76.97,76.91,76.95,44600.0,56.3211,56.3357,56.2918,56.3211,44600.0
2014-08-22 13:30:00,76.95,77.0,76.94,76.95,49200.0,56.3211,56.3577,56.3138,56.3211,49200.0
2014-08-22 13:40:00,76.95,76.97,76.94,76.97,33300.0,56.3211,56.3357,56.3138,56.3357,33300.0
2014-08-22 13:50:00,76.97,76.98,76.94,76.95,58600.0,56.3357,56.3431,56.3138,56.3211,58600.0
2014-08-22 14:00:00,76.96,76.98,76.94,76.95,88400.0,56.3284,56.3431,56.3138,56.3211,88400.0
2014-08-22 14:10:00,76.96,76.96,76.92,76.94,65300.0,56.3284,56.3284,56.2991,56.3138,65300.0
2014-08-22 14:20:00,76.95,76.97,76.94,76.95,47700.0,56.3211,56.3357,56.3138,56.3211,47700.0
2014-08-22 14:30:00,76.95,76.95,76.81,76.86,142900.0,56.3211,56.3211,56.2186,56.2552,142900.0
2014-08-22 14:40:00,76.87,76.9,76.85,76.85,102700.0,56.2626,56.2845,56.2479,56.2479,102700.0
2014-08-22 14:50:00,76.85,76.86,76.81,76.83,104200.0,56.2479,56.2552,56.2186,56.2333,104200.0
2014-08-22 15:00:00,76.84,76.94,76.83,76.94,76900.0,56.2406,56.3138,56.2333,56.3138,76900.0
2014-08-22 15:10:00,76.95,77.02,76.95,77.02,93900.0,56.3211,56.3723,56.3211,56.3723,93900.0
2014-08-22 15:20:00,77.01,77.03,76.93,76.96,92200.0,56.365,56.3797,56.3065,56.3284,92200.0
2014-08-22 15:30:00,76.96,76.97,76.84,76.9,80300.0,56.3284,56.3357,56.2406,56.2845,80300.0
2014-08-22 15:40:00,76.91,76.92,76.83,76.85,210300.0,56.2918,56.2991,56.2333,56.2479,210300.0
2014-08-22 15:50:00,76.85,76.87,76.8,76.83,449900.0,56.2479,56.2626,56.2113,56.2333,449900.0
2014-08-25 09:30:00,77.18,77.3,76.88,76.91,247600.0,56.4894,56.5773,56.2699,56.2918,247600.0
2014-08-25 09:40:00,76.91,76.91,76.81,76.84,96600.0,56.2918,56.2918,56.2186,56.2406,96600.0
2014-08-25 09:50:00,76.84,76.94,76.83,76.87,210200.0,56.2406,56.3138,56.2333,56.2626,210200.0
2014-08-25 10:00:00,76.87,76.94,76.86,76.87,75000.0,56.2626,56.3138,56.2552,56.2626,75000.0
2014-08-25 10:10:00,76.86,76.89,76.78,76.81,148400.0,56.2552,56.2772,56.1967,56.2186,148400.0
2014-08-25 10:20:00,76.8,76.81,76.55,76.56,158600.0,56.2113,56.2186,56.0283,56.0357,158600.0
2014-08-25 10:30:00,76.56,76.64,76.45,76.63,200400.0,56.0357,56.0942,55.9551,56.0869,200400.0
2014-08-25 10:40:00,76.63,76.67,76.57,76.61,79100.0,56.0869,56.1162,56.043,56.0723,79100.0
2014-08-25 10:50:00,76.61,76.65,76.6,76.6,70300.0,56.0723,56.1015,56.0649,56.0649,70300.0
2014-08-25 11:00:00,76.61,76.62,76.52,76.52,99300.0,56.0723,56.0796,56.0064,56.0064,99300.0
2014-08-25 11:10:00,76.52,76.61,76.5,76.59,65100.0,56.0064,56.0723,55.9917,56.0576,65100.0
2014-08-25 11:20:00,76.6,76.63,76.56,76.62,67600.0,56.0649,56.0869,56.0357,56.0796,67600.0
2014-08-25 11:30:00,76.6,76.65,76.6,76.63,64900.0,56.0649,56.1015,56.0649,56.0869,64900.0
2014-08-25 11:40:00,76.63,76.66,76.61,76.65,54800.0,56.0869,56.1088,56.0723,56.1015,54800.0
2014-08-25 11:50:00,76.65,76.68,76.64,76.67,45700.0,56.1015,56.1235,56.0942,56.1162,45700.0
2014-08-25 12:00:00,76.67,76.68,76.57,76.61,88100.0,56.1162,56.1235,56.043,56.0723,88100.0
2014-08-25 12:10:00,76.61,76.65,76.57,76.57,70000.0,56.0723,56.1015,56.043,56.043,70000.0
2014-08-25 12:20:00,76.58,76.58,76.35,76.39,93600.0,56.0503,56.0503,55.882,55.9112,93600.0
2014-08-25 12:30:00,76.39,76.53,76.39,76.52,82600.0,55.9112,56.0137,55.9112,56.0064,82600.0
2014-08-25 12:40:00,76.53,76.57,76.5,76.55,43800.0,56.0137,56.043,55.9917,56.0283,43800.0
2014-08-25 12:50:00,76.55,76.55,76.47,76.51,50700.0,56.0283,56.0283,55.9698,55.9991,50700.0
2014-08-25 13:00:00,76.51,76.52,76.37,76.4,90500.0,55.9991,56.0064,55.8966,55.9185,90500.0
2014-08-25 13:10:00,76.39,76.47,76.38,76.42,34100.0,55.9112,55.9698,55.9039,55.9332,34100.0
2014-08-25 13:20:00,76.42,76.49,76.42,76.46,45800.0,55.9332,55.9844,55.9332,55.9625,45800.0
2014-08-25 13:30:00,76.46,76.48,76.37,76.39,48700.0,55.9625,55.9771,55.8966,55.9112,48700.0
2014-08-25 13:40:00,76.39,76.42,76.37,76.39,57000.0,55.9112,55.9332,55.8966,55.9112,57000.0
2014-08-25 13:50:00,76.39,76.41,76.34,76.35,84000.0,55.9112,55.9259,55.8746,55.882,84000.0
2014-08-25 14:00:00,76.35,76.4,76.35,76.39,76900.0,55.882,55.9185,55.882,55.9112,76900.0
2014-08-25 14:10:00,76.39,76.4,76.36,76.37,78200.0,55.9112,55.9185,55.8893,55.8966,78200.0
2014-08-25 14:20:00,76.38,76.41,76.37,76.41,78000.0,55.9039,55.9259,55.8966,55.9259,78000.0
2014-08-25 14:30:00,76.41,76.44,76.38,76.41,66500.0,55.9259,55.9478,55.9039,55.9259,66500.0
2014-08-25 14:40:00,76.41,76.48,76.41,76.48,94700.0,55.9259,55.9771,55.9259,55.9771,94700.0
2014-08-25 14:50:00,76.48,76.51,76.47,76.5,63000.0,55.9771,55.9991,55.9698,55.9917,63000.0
2014-08-25 15:00:00,76.5,76.54,76.49,76.49,78500.0,55.9917,56.021,55.9844,55.9844,78500.0
2014-08-25 15:10:00,76.49,76.54,76.49,76.54,88000.0,55.9844,56.021,55.9844,56.021,88000.0
2014-08-25 15:20:00,76.53,76.55,76.51,76.54,126800.0,56.0137,56.0283,55.9991,56.021,126800.0
2014-08-25 15:30:00,76.54,76.6,76.53,76.59,95800.0,56.021,56.0649,56.0137,56.0576,95800.0
2014-08-25 15:40:00,76.6,76.6,76.53,76.56,142600.0,56.0649,56.0649,56.0137,56.0357,142600.0
2014-08-25 15:50:00,76.57,76.61,76.54,76.59,337400.0,56.043,56.0723,56.021,56.0576,337400.0
2014-08-26 09:30:00,76.75,76.82,76.52,76.64,293000.0,56.1747,56.226,56.0064,56.0942,293000.0
2014-08-26 09:40:00,76.65,76.68,76.47,76.52,222400.0,56.1015,56.1235,55.9698,56.0064,222400.0
2014-08-26 09:50:00,76.51,76.55,76.42,76.42,263400.0,55.9991,56.0283,55.9332,55.9332,263400.0
2014-08-26 10:00:00,76.43,76.53,76.26,76.28,264500.0,55.9405,56.0137,55.8161,55.8307,264500.0
2014-08-26 10:10:00,76.29,76.52,76.29,76.46,249500.0,55.838,56.0064,55.838,55.9625,249500.0
2014-08-26 10:20:00,76.46,76.47,76.28,76.47,215800.0,55.9625,55.9698,55.8307,55.9698,215800.0
2014-08-26 10:30:00,76.47,76.56,76.45,76.55,79100.0,55.9698,56.0357,55.9551,56.0283,79100.0
2014-08-26 10:40:00,76.55,76.66,76.53,76.58,213900.0,56.0283,56.1088,56.0137,56.0503,213900.0
2014-08-26 10:50:00,76.58,76.64,76.56,76.64,112200.0,56.0503,56.0942,56.0357,56.0942,112200.0
2014-08-26 11:00:00,76.65,76.7,76.63,76.67,62700.0,56.1015,56.1381,56.0869,56.1162,62700.0
2014-08-26 11:10:00,76.68,76.76,76.67,76.69,80500.0,56.1235,56.182,56.1162,56.1308,80500.0
2014-08-26 11:20:00,76.69,76.71,76.63,76.66,82000.0,56.1308,56.1454,56.0869,56.1088,82000.0
2014-08-26 11:30:00,76.66,76.69,76.65,76.69,168100.0,56.1088,56.1308,56.1015,56.1308,168100.0
2014-08-26 11:40:00,76.69,76.86,76.67,76.83,98400.0,56.1308,56.2552,56.1162,56.2333,98400.0
2014-08-26 11:50:00,76.84,76.9,76.83,76.87,152200.0,56.2406,56.2845,56.2333,56.2626,152200.0
2014-08-26 12:00:00,76.87,76.97,76.85,76.92,125500.0,56.2626,56.3357,56.2479,56.2991,125500.0
2014-08-26 12:10:00,76.92,76.93,76.84,76.85,75800.0,56.2991,56.3065,56.2406,56.2479,75800.0
2014-08-26 12:20:00,76.86,76.94,76.85,76.87,140600.0,56.2552,56.3138,56.2479,56.2626,140600.0
2014-08-26 12:30:00,76.87,76.9,76.85,76.85,88600.0,56.2626,56.2845,56.2479,56.2479,88600.0
2014-08-26 12:40:00,76.86,76.87,76.8,76.8,92000.0,56.2552,56.2626,56.2113,56.2113,92000.0
2014-08-26 12:50:00,76.81,76.9,76.8,76.86,46500.0,56.2186,56.2845,56.2113,56.2552,46500.0
2014-08-26 13:00:00,76.85,76.87,76.83,76.87,61100.0,56.2479,56.2626,56.2333,56.2626,61100.0
2014-08-26 13:10:00,76.86,76.92,76.86,76.9,61100.0,56.2552,56.2991,56.2552,56.2845,61100.0
2014-08-26 13:20:00,76.91,77.06,76.91,77.06,147600.0,56.2918,56.4016,56.2918,56.4016,147600.0
2014-08-26 13:30:00,77.06,77.09,77.02,77.06,79500.0,56.4016,56.4236,56.3723,56.4016,79500.0
2014-08-26 13:40:00,77.06,77.06,77.02,77.03,72700.0,56.4016,56.4016,56.3723,56.3797,72700.0
2014-08-26 13:50:00,77.02,77.08,77.01,77.07,114400.0,56.3723,56.4163,56.365,56.4089,114400.0
2014-08-26 14:00:00,77.06,77.1,77.03,77.06,80100.0,56.4016,56.4309,56.3797,56.4016,80100.0
2014-08-26 14:10:00,77.05,77.08,77.02,77.02,121000.0,56.3943,56.4163,56.3723,56.3723,121000.0
2014-08-26 14:20:00,77.02,77.04,76.97,77.03,57100.0,56.3723,56.387,56.3357,56.3797,57100.0
2014-08-26 14:30:00,77.04,77.04,76.97,76.98,70200.0,56.387,56.387,56.3357,56.3431,70200.0
2014-08-26 14:40:00,76.98,77.0,76.97,77.0,68100.0,56.3431,56.3577,56.3357,56.3577,68100.0
2014-08-26 14:50:00,77.0,77.05,76.99,77.05,62900.0,56.3577,56.3943,56.3504,56.3943,62900.0
2014-08-26 15:00:00,77.05,77.08,77.03,77.04,141900.0,56.3943,56.4163,56.3797,56.387,141900.0
2014-08-26 15:10:00,77.03,77.04,76.98,77.01,193700.0,56.3797,56.387,56.3431,56.365,193700.0
2014-08-26 15:20:00,77.0,77.02,76.96,77.0,244600.0,56.3577,56.3723,56.3284,56.3577,244600.0
2014-08-26 15:30:00,77.0,77.02,76.97,76.98,175000.0,56.3577,56.3723,56.3357,56.3431,175000.0
2014-08-26 15:40:00,76.99,77.06,76.98,77.0,205100.0,56.3504,56.4016,56.3431,56.3577,205100.0
2014-08-26 15:50:00,77.01,77.04,77.0,77.01,424800.0,56.365,56.387,56.3577,56.365,424800.0
2014-08-27 09:30:00,76.91,77.19,76.82,76.89,543700.0,56.2918,56.4968,56.226,56.2772,543700.0
2014-08-27 09:40:00,76.89,76.98,76.72,76.75,432300.0,56.2772,56.3431,56.1528,56.1747,432300.0
2014-08-27 09:50:00,76.75,76.85,76.66,76.67,398800.0,56.1747,56.2479,56.1088,56.1162,398800.0
2014-08-27 10:00:00,76.67,76.68,76.5,76.51,266400.0,56.1162,56.1235,55.9917,55.9991,266400.0
2014-08-27 10:10:00,76.52,76.61,76.52,76.59,227600.0,56.0064,56.0723,56.0064,56.0576,227600.0
2014-08-27 10:20:00,76.59,76.71,76.57,76.66,99200.0,56.0576,56.1454,56.043,56.1088,99200.0
2014-08-27 10:30:00,76.66,76.75,76.65,76.7,152200.0,56.1088,56.1747,56.1015,56.1381,152200.0
2014-08-27 10:40:00,76.71,76.74,76.65,76.74,129800.0,56.1454,56.1674,56.1015,56.1674,129800.0
2014-08-27 10:50:00,76.73,76.77,76.7,76.75,109800.0,56.1601,56.1894,56.1381,56.1747,109800.0
2014-08-27 11:00:00,76.76,76.83,76.76,76.8,117800.0,56.182,56.2333,56.182,56.2113,117800.0
2014-08-27 11:10:00,76.79,76.81,76.75,76.76,97100.0,56.204,56.2186,56.1747,56.182,97100.0
2014-08-27 11:20:00,76.76,76.77,76.66,76.67,111900.0,56.182,56.1894,56.1088,56.1162,111900.0
2014-08-27 11:30:00,76.66,76.67,76.62,76.62,140000.0,56.1088,56.1162,56.0796,56.0796,140000.0
2014-08-27 11:40:00,76.63,76.65,76.56,76.58,123700.0,56.0869,56.1015,56.0357,56.0503,123700.0
2014-08-27 11:50:00,76.58,76.59,76.52,76.52,71100.0,56.0503,56.0576,56.0064,56.0064,71100.0
2014-08-27 12:00:00,76.53,76.54,76.49,76.53,88500.0,56.0137,56.021,55.9844,56.0137,88500.0
2014-08-27 12:10:00,76.53,76.65,76.5,76.64,81800.0,56.0137,56.1015,55.9917,56.0942,81800.0
2014-08-27 12:20:00,76.63,76.64,76.57,76.59,75700.0,56.0869,56.0942,56.043,56.0576,75700.0
2014-08-27 12:30:00,76.59,76.66,76.58,76.61,58300.0,56.0576,56.1088,56.0503,56.0723,58300.0
2014-08-27 12:40:00,76.61,76.66,76.59,76.62,52200.0,56.0723,56.1088,56.0576,56.0796,52200.0
2014-08-27 12:50:00,76.62,76.64,76.58,76.64,53100.0,56.0796,56.0942,56.0503,56.0942,53100.0
2014-08-27 13:00:00,76.63,76.64,76.6,76.6,54400.0,56.0869,56.0942,56.0649,56.0649,54400.0
2014-08-27 13:10:00,76.6,76.67,76.59,76.63,78100.0,56.0649,56.1162,56.0576,56.0869,78100.0
2014-08-27 13:20:00,76.63,76.66,76.62,76.63,42900.0,56.0869,56.1088,56.0796,56.0869,42900.0
2014-08-27 13:30:00,76.64,76.72,76.63,76.68,83500.0,56.0942,56.1528,56.0869,56.1235,83500.0
2014-08-27 13:40:00,76.69,76.76,76.68,76.74,75300.0,56.1308,56.182,56.1235,56.1674,75300.0
2014-08-27 13:50:00,76.73,76.78,76.7,76.77,91000.0,56.1601,56.1967,56.1381,56.1894,91000.0
2014-08-27 14:00:00,76.77,76.77,76.72,76.73,123200.0,56.1894,56.1894,56.1528,56.1601,123200.0
2014-08-27 14:10:00,76.73,76.73,76.67,76.68,122100.0,56.1601,56.1601,56.1162,56.1235,122100.0
2014-08-27 14:20:00,76.67,76.67,76.62,76.64,73200.0,56.1162,56.1162,56.0796,56.0942,73200.0
2014-08-27 14:30:00,76.64,76.67,76.63,76.67,101500.0,56.0942,56.1162,56.0869,56.1162,101500.0
2014-08-27 14:40:00,76.67,76.67,76.6,76.62,87100.0,56.1162,56.1162,56.0649,56.0796,87100.0
2014-08-27 14:50:00,76.62,76.66,76.59,76.59,191200.0,56.0796,56.1088,56.0576,56.0576,191200.0
2014-08-27 15:00:00,76.6,76.65,76.59,76.65,168900.0,56.0649,56.1015,56.0576,56.1015,168900.0
2014-08-27 15:10:00,76.65,76.71,76.62,76.7,148000.0,56.1015,56.1454,56.0796,56.1381,148000.0
2014-08-27 15:20:00,76.71,76.81,76.7,76.8,174800.0,56.1454,56.2186,56.1381,56.2113,174800.0
2014-08-27 15:30:00,76.81,76.85,76.73,76.84,258200.0,56.2186,56.2479,56.1601,56.2406,258200.0
2014-08-27 15:40:00,76.85,76.86,76.8,76.81,175100.0,56.2479,56.2552,56.2113,56.2186,175100.0
2014-08-27 15:50:00,76.82,76.97,76.81,76.97,722800.0,56.226,56.3357,56.2186,56.3357,722800.0
2014-08-28 09:30:00,76.69,76.9,76.66,76.72,296900.0,56.1308,56.2845,56.1088,56.1528,296900.0
2014-08-28 09:40:00,76.73,76.75,76.52,76.58,110500.0,56.1601,56.1747,56.0064,56.0503,110500.0
2014-08-28 09:50:00,76.6,76.72,76.57,76.58,103000.0,56.0649,56.1528,56.043,56.0503,103000.0
2014-08-28 10:00:00,76.59,76.66,76.56,76.61,67200.0,56.0576,56.1088,56.0357,56.0723,67200.0
2014-08-28 10:10:00,76.61,76.62,76.38,76.42,133400.0,56.0723,56.0796,55.9039,55.9332,133400.0
2014-08-28 10:20:00,76.42,76.42,76.37,76.39,88200.0,55.9332,55.9332,55.8966,55.9112,88200.0
2014-08-28 10:30:00,76.4,76.42,76.35,76.39,108100.0,55.9185,55.9332,55.882,55.9112,108100.0
2014-08-28 10:40:00,76.39,76.42,76.35,76.37,129700.0,55.9112,55.9332,55.882,55.8966,129700.0
2014-08-28 10:50:00,76.37,76.4,76.36,76.4,69100.0,55.8966,55.9185,55.8893,55.9185,69100.0
2014-08-28 11:00:00,76.4,76.41,76.32,76.38,126300.0,55.9185,55.9259,55.86,55.9039,126300.0
2014-08-28 11:10:00,76.38,76.42,76.37,76.41,101600.0,55.9039,55.9332,55.8966,55.9259,101600.0
2014-08-28 11:20:00,76.42,76.42,76.33,76.36,117500.0,55.9332,55.9332,55.8673,55.8893,117500.0
2014-08-28 11:30:00,76.36,76.55,76.36,76.55,69500.0,55.8893,56.0283,55.8893,56.0283,69500.0
2014-08-28 11:40:00,76.55,76.57,76.47,76.53,49100.0,56.0283,56.043,55.9698,56.0137,49100.0
2014-08-28 11:50:00,76.53,76.57,76.45,76.45,53700.0,56.0137,56.043,55.9551,55.9551,53700.0
2014-08-28 12:00:00,76.45,76.48,76.41,76.42,60900.0,55.9551,55.9771,55.9259,55.9332,60900.0
2014-08-28 12:10:00,76.42,76.6,76.42,76.57,93400.0,55.9332,56.0649,55.9332,56.043,93400.0
2014-08-28 12:20:00,76.57,76.62,76.54,76.56,71400.0,56.043,56.0796,56.021,56.0357,71400.0
2014-08-28 12:30:00,76.55,76.57,76.47,76.49,78400.0,56.0283,56.043,55.9698,55.9844,78400.0
2014-08-28 12:40:00,76.49,76.55,76.48,76.51,63700.0,55.9844,56.0283,55.9771,55.9991,63700.0
2014-08-28 12:50:00,76.5,76.55,76.49,76.51,56400.0,55.9917,56.0283,55.9844,55.9991,56400.0
2014-08-28 13:00:00,76.52,76.57,76.48,76.56,72300.0,56.0064,56.043,55.9771,56.0357,72300.0
2014-08-28 13:10:00,76.56,76.61,76.55,76.57,71300.0,56.0357,56.0723,56.0283,56.043,71300.0
2014-08-28 13:20:00,76.57,76.58,76.46,76.47,69400.0,56.043,56.0503,55.9625,55.9698,69400.0
2014-08-28 13:30:00,76.48,76.52,76.45,76.48,59300.0,55.9771,56.0064,55.9551,55.9771,59300.0
2014-08-28 13:40:00,76.48,76.52,76.48,76.48,45400.0,55.9771,56.0064,55.9771,55.9771,45400.0
2014-08-28 13:50:00,76.48,76.5,76.44,76.47,52100.0,55.9771,55.9917,55.9478,55.9698,52100.0
2014-08-28 14:00:00,76.47,76.5,76.45,76.47,50000.0,55.9698,55.9917,55.9551,55.9698,50000.0
2014-08-28 14:10:00,76.47,76.47,76.43,76.46,54400.0,55.9698,55.9698,55.9405,55.9625,54400.0
2014-08-28 14:20:00,76.46,76.47,76.38,76.4,80000.0,55.9625,55.9698,55.9039,55.9185,80000.0
2014-08-28 14:30:00,76.41,76.41,76.34,76.39,142300.0,55.9259,55.9259,55.8746,55.9112,142300.0
2014-08-28 14:40:00,76.39,76.39,76.32,76.38,188800.0,55.9112,55.9112,55.86,55.9039,188800.0
2014-08-28 14:50:00,76.37,76.41,76.37,76.4,58300.0,55.8966,55.9259,55.8966,55.9185,58300.0
2014-08-28 15:00:00,76.39,76.44,76.38,76.38,65100.0,55.9112,55.9478,55.9039,55.9039,65100.0
2014-08-28 15:10:00,76.38,76.42,76.36,76.4,102600.0,55.9039,55.9332,55.8893,55.9185,102600.0
2014-08-28 15:20:00,76.42,76.42,76.37,76.37,78500.0,55.9332,55.9332,55.8966,55.8966,78500.0
2014-08-28 15:30:00,76.38,76.43,76.38,76.41,125900.0,55.9039,55.9405,55.9039,55.9259,125900.0
2014-08-28 15:40:00,76.41,76.42,76.38,76.4,163300.0,55.9259,55.9332,55.9039,55.9185,163300.0
2014-08-28 15:50:00,76.39,76.4,76.31,76.35,421700.0,55.9112,55.9185,55.8527,55.882,421700.0
2014-08-29 09:30:00,76.58,76.6,76.03,76.09,401100.0,56.3596,56.3744,55.9549,55.999,401100.0
2014-08-29 09:40:00,76.1,76.12,76.04,76.09,176300.0,56.0064,56.0211,55.9622,55.999,176300.0
2014-08-29 09:50:00,76.1,76.12,76.07,76.1,189200.0,56.0064,56.0211,55.9843,56.0064,189200.0
2014-08-29 10:00:00,76.09,76.12,75.79,75.83,262700.0,55.999,56.0211,55.7782,55.8077,262700.0
2014-08-29 10:10:00,75.83,76.03,75.76,75.97,204900.0,55.8077,55.9549,55.7562,55.9107,204900.0
2014-08-29 10:20:00,75.97,76.1,75.96,76.0,112600.0,55.9107,56.0064,55.9033,55.9328,112600.0
2014-08-29 10:30:00,76.0,76.11,76.0,76.1,81300.0,55.9328,56.0137,55.9328,56.0064,81300.0
2014-08-29 10:40:00,76.09,76.1,75.94,76.0,113000.0,55.999,56.0064,55.8886,55.9328,113000.0
2014-08-29 10:50:00,76.0,76.05,75.98,76.04,113000.0,55.9328,55.9696,55.9181,55.9622,113000.0
2014-08-29 11:00:00,76.04,76.05,76.02,76.04,80600.0,55.9622,55.9696,55.9475,55.9622,80600.0
2014-08-29 11:10:00,76.04,76.05,75.99,75.99,122500.0,55.9622,55.9696,55.9254,55.9254,122500.0
2014-08-29 11:20:00,76.0,76.02,75.99,76.02,106900.0,55.9328,55.9475,55.9254,55.9475,106900.0
2014-08-29 11:30:00,76.02,76.02,76.0,76.02,90800.0,55.9475,55.9475,55.9328,55.9475,90800.0
2014-08-29 11:40:00,76.01,76.18,76.01,76.18,97400.0,55.9401,56.0653,55.9401,56.0653,97400.0
2014-08-29 11:50:00,76.17,76.2,76.17,76.18,54300.0,56.0579,56.08,56.0579,56.0653,54300.0
2014-08-29 12:00:00,76.17,76.23,76.12,76.13,191700.0,56.0579,56.1021,56.0211,56.0285,191700.0
2014-08-29 12:10:00,76.12,76.16,76.08,76.14,51200.0,56.0211,56.0505,55.9917,56.0358,51200.0
2014-08-29 12:20:00,76.14,76.16,76.09,76.09,70900.0,56.0358,56.0505,55.999,55.999,70900.0
2014-08-29 12:30:00,76.1,76.11,76.07,76.08,43200.0,56.0064,56.0137,55.9843,55.9917,43200.0
2014-08-29 12:40:00,76.08,76.08,75.98,75.98,88900.0,55.9917,55.9917,55.9181,55.9181,88900.0
2014-08-29 12:50:00,75.98,76.05,75.98,76.04,78000.0,55.9181,55.9696,55.9181,55.9622,78000.0
2014-08-29 13:00:00,76.04,76.04,75.99,76.0,87000.0,55.9622,55.9622,55.9254,55.9328,87000.0
2014-08-29 13:10:00,76.01,76.01,75.98,75.99,33300.0,55.9401,55.9401,55.9181,55.9254,33300.0
2014-08-29 13:20:00,75.98,76.0,75.95,75.99,49400.0,55.9181,55.9328,55.896,55.9254,49400.0
2014-08-29 13:30:00,76.0,76.0,75.96,76.0,38700.0,55.9328,55.9328,55.9033,55.9328,38700.0
2014-08-29 13:40:00,76.0,76.02,75.97,76.02,76400.0,55.9328,55.9475,55.9107,55.9475,76400.0
2014-08-29 13:50:00,76.02,76.04,75.98,76.01,80100.0,55.9475,55.9622,55.9181,55.9401,80100.0
2014-08-29 14:00:00,76.01,76.02,75.96,76.02,89000.0,55.9401,55.9475,55.9033,55.9475,89000.0
2014-08-29 14:10:00,76.02,76.03,75.99,76.01,45800.0,55.9475,55.9549,55.9254,55.9401,45800.0
2014-08-29 14:20:00,76.01,76.05,76.01,76.02,64200.0,55.9401,55.9696,55.9401,55.9475,64200.0
2014-08-29 14:30:00,76.02,76.03,75.97,75.98,45100.0,55.9475,55.9549,55.9107,55.9181,45100.0
2014-08-29 14:40:00,75.98,75.99,75.91,75.93,89400.0,55.9181,55.9254,55.8665,55.8813,89400.0
2014-08-29 14:50:00,75.94,76.03,75.92,76.02,59300.0,55.8886,55.9549,55.8739,55.9475,59300.0
2014-08-29 15:00:00,76.02,76.04,75.97,76.01,69000.0,55.9475,55.9622,55.9107,55.9401,69000.0
2014-08-29 15:10:00,76.0,76.03,75.98,76.0,88100.0,55.9328,55.9549,55.9181,55.9328,88100.0
2014-08-29 15:20:00,75.99,76.0,75.96,75.96,65900.0,55.9254,55.9328,55.9033,55.9033,65900.0
2014-08-29 15:30:00,75.96,76.07,75.96,76.06,95200.0,55.9033,55.9843,55.9033,55.9769,95200.0
2014-08-29 15:40:00,76.06,76.08,76.02,76.03,125200.0,55.9769,55.9917,55.9475,55.9549,125200.0
2014-08-29 15:50:00,76.04,76.14,76.03,76.09,723400.0,55.9622,56.0358,55.9549,55.999,723400.0
2014-09-02 09:30:00,75.95,76.08,75.63,75.64,425100.0,55.896,55.9917,55.6605,55.6678,425100.0
2014-09-02 09:40:00,75.64,75.65,75.42,75.5,314300.0,55.6678,55.6752,55.5059,55.5648,314300.0
2014-09-02 09:50:00,75.5,75.5,75.31,75.32,217700.0,55.5648,55.5648,55.425,55.4323,217700.0
2014-09-02 10:00:00,75.33,75.36,75.1,75.14,446300.0,55.4397,55.4618,55.2704,55.2999,446300.0
2014-09-02 10:10:00,75.13,75.4,75.13,75.14,328400.0,55.2925,55.4912,55.2925,55.2999,328400.0
2014-09-02 10:20:00,75.15,75.22,75.04,75.17,299400.0,55.3072,55.3587,55.2263,55.3219,299400.0
2014-09-02 10:30:00,75.18,75.33,75.18,75.27,423100.0,55.3293,55.4397,55.3293,55.3955,423100.0
2014-09-02 10:40:00,75.27,75.28,75.14,75.14,348700.0,55.3955,55.4029,55.2999,55.2999,348700.0
2014-09-02 10:50:00,75.14,75.27,75.05,75.27,492700.0,55.2999,55.3955,55.2336,55.3955,492700.0
2014-09-02 11:00:00,75.27,75.31,75.21,75.23,152400.0,55.3955,55.425,55.3514,55.3661,152400.0
2014-09-02 11:10:00,75.23,75.24,75.16,75.2,97500.0,55.3661,55.3735,55.3146,55.344,97500.0
2014-09-02 11:20:00,75.19,75.26,75.17,75.22,98100.0,55.3367,55.3882,55.3219,55.3587,98100.0
2014-09-02 11:30:00,75.22,75.22,75.14,75.17,113700.0,55.3587,55.3587,55.2999,55.3219,113700.0
2014-09-02 11:40:00,75.17,75.23,75.02,75.05,167200.0,55.3219,55.3661,55.2115,55.2336,167200.0
2014-09-02 11:50:00,75.06,75.11,75.04,75.08,192600.0,55.241,55.2778,55.2263,55.2557,192600.0
2014-09-02 12:00:00,75.07,75.07,75.0,75.02,194700.0,55.2483,55.2483,55.1968,55.2115,194700.0
2014-09-02 12:10:00,75.03,75.12,75.0,75.11,62400.0,55.2189,55.2851,55.1968,55.2778,62400.0
2014-09-02 12:20:00,75.1,75.16,75.05,75.05,86000.0,55.2704,55.3146,55.2336,55.2336,86000.0
2014-09-02 12:30:00,75.06,75.06,74.91,74.92,120500.0,55.241,55.241,55.1306,55.1379,120500.0
2014-09-02 12:40:00,74.91,74.92,74.81,74.81,131800.0,55.1306,55.1379,55.057,55.057,131800.0
2014-09-02 12:50:00,74.81,74.86,74.77,74.77,88300.0,55.057,55.0938,55.0276,55.0276,88300.0
2014-09-02 13:00:00,74.78,74.87,74.75,74.86,128400.0,55.0349,55.1012,55.0128,55.0938,128400.0
2014-09-02 13:10:00,74.86,74.91,74.86,74.88,65200.0,55.0938,55.1306,55.0938,55.1085,65200.0
2014-09-02 13:20:00,74.89,74.89,74.81,74.82,95900.0,55.1159,55.1159,55.057,55.0644,95900.0
2014-09-02 13:30:00,74.82,74.88,74.8,74.88,79600.0,55.0644,55.1085,55.0496,55.1085,79600.0
2014-09-02 13:40:00,74.88,74.9,74.86,74.88,86200.0,55.1085,55.1232,55.0938,55.1085,86200.0
2014-09-02 13:50:00,74.88,74.97,74.87,74.89,128200.0,55.1085,55.1747,55.1012,55.1159,128200.0
2014-09-02 14:00:00,74.9,74.95,74.88,74.94,121300.0,55.1232,55.16,55.1085,55.1527,121300.0
2014-09-02 14:10:00,74.95,74.98,74.93,74.98,79100.0,55.16,55.1821,55.1453,55.1821,79100.0
2014-09-02 14:20:00,74.98,74.99,74.94,74.95,82000.0,55.1821,55.1895,55.1527,55.16,82000.0
2014-09-02 14:30:00,74.95,75.0,74.89,75.0,133200.0,55.16,55.1968,55.1159,55.1968,133200.0
2014-09-02 14:40:00,75.0,75.0,74.96,74.98,89400.0,55.1968,55.1968,55.1674,55.1821,89400.0
2014-09-02 14:50:00,74.97,75.0,74.92,74.93,140400.0,55.1747,55.1968,55.1379,55.1453,140400.0
2014-09-02 15:00:00,74.93,74.98,74.91,74.91,220800.0,55.1453,55.1821,55.1306,55.1306,220800.0
2014-09-02 15:10:00,74.91,74.98,74.9,74.96,243400.0,55.1306,55.1821,55.1232,55.1674,243400.0
2014-09-02 15:20:00,74.97,75.0,74.96,74.98,202300.0,55.1747,55.1968,55.1674,55.1821,202300.0
2014-09-02 15:30:00,74.98,75.0,74.96,75.0,191300.0,55.1821,55.1968,55.1674,55.1968,191300.0
2014-09-02 15:40:00,74.99,75.03,74.98,75.01,365100.0,55.1895,55.2189,55.1821,55.2042,365100.0
2014-09-02 15:50:00,75.01,75.07,75.0,75.05,954800.0,55.2042,55.2483,55.1968,55.2336,954800.0
2014-09-03 09:30:00,75.45,75.56,75.06,75.08,751000.0,55.528,55.609,55.241,55.2557,751000.0
2014-09-03 09:40:00,75.09,75.39,75.09,75.37,291200.0,55.2631,55.4838,55.2631,55.4691,291200.0
2014-09-03 09:50:00,75.37,75.5,75.31,75.48,579400.0,55.4691,55.5648,55.425,55.5501,579400.0
2014-09-03 10:00:00,75.48,75.72,75.48,75.71,837000.0,55.5501,55.7267,55.5501,55.7194,837000.0
2014-09-03 10:10:00,75.72,75.72,75.59,75.59,485000.0,55.7267,55.7267,55.631,55.631,485000.0
2014-09-03 10:20:00,75.6,75.62,75.19,75.22,287000.0,55.6384,55.6531,55.3367,55.3587,287000.0
2014-09-03 10:30:00,75.23,75.37,75.2,75.37,224700.0,55.3661,55.4691,55.344,55.4691,224700.0
2014-09-03 10:40:00,75.37,75.48,75.34,75.47,277500.0,55.4691,55.5501,55.4471,55.5427,277500.0
2014-09-03 10:50:00,75.47,75.5,75.42,75.5,88800.0,55.5427,55.5648,55.5059,55.5648,88800.0
2014-09-03 11:00:00,75.5,75.5,75.3,75.3,200400.0,55.5648,55.5648,55.4176,55.4176,200400.0
2014-09-03 11:10:00,75.31,75.33,75.25,75.28,134000.0,55.425,55.4397,55.3808,55.4029,134000.0
2014-09-03 11:20:00,75.28,75.29,75.06,75.06,184600.0,55.4029,55.4103,55.241,55.241,184600.0
2014-09-03 11:30:00,75.07,75.19,75.05,75.16,152900.0,55.2483,55.3367,55.2336,55.3146,152900.0
2014-09-03 11:40:00,75.17,75.19,75.1,75.1,115700.0,55.3219,55.3367,55.2704,55.2704,115700.0
2014-09-03 11:50:00,75.09,75.2,75.08,75.15,140900.0,55.2631,55.344,55.2557,55.3072,140900.0
2014-09-03 12:00:00,75.15,75.19,75.1,75.18,100600.0,55.3072,55.3367,55.2704,55.3293,100600.0
2014-09-03 12:10:00,75.18,75.22,75.15,75.21,184200.0,55.3293,55.3587,55.3072,55.3514,184200.0
2014-09-03 12:20:00,75.22,75.26,75.2,75.22,54300.0,55.3587,55.3882,55.344,55.3587,54300.0
2014-09-03 12:30:00,75.22,75.25,75.18,75.23,70500.0,55.3587,55.3808,55.3293,55.3661,70500.0
2014-09-03 12:40:00,75.23,75.25,75.19,75.21,80200.0,55.3661,55.3808,55.3367,55.3514,80200.0
2014-09-03 12:50:00,75.22,75.23,75.13,75.15,100100.0,55.3587,55.3661,55.2925,55.3072,100100.0
2014-09-03 13:00:00,75.16,75.18,75.1,75.16,113300.0,55.3146,55.3293,55.2704,55.3146,113300.0
2014-09-03 13:10:00,75.16,75.16,75.0,75.01,132600.0,55.3146,55.3146,55.1968,55.2042,132600.0
2014-09-03 13:20:00,75.01,75.06,75.01,75.03,87600.0,55.2042,55.241,55.2042,55.2189,87600.0
2014-09-03 13:30:00,75.04,75.06,74.95,74.95,120200.0,55.2263,55.241,55.16,55.16,120200.0
2014-09-03 13:40:00,74.95,74.98,74.9,74.91,140400.0,55.16,55.1821,55.1232,55.1306,140400.0
2014-09-03 13:50:00,74.91,75.06,74.85,75.06,94600.0,55.1306,55.241,55.0864,55.241,94600.0
2014-09-03 14:00:00,75.06,75.08,74.97,75.06,102500.0,55.241,55.2557,55.1747,55.241,102500.0
2014-09-03 14:10:00,75.04,75.06,74.99,75.0,102400.0,55.2263,55.241,55.1895,55.1968,102400.0
2014-09-03 14:20:00,75.0,75.06,74.97,75.01,97000.0,55.1968,55.241,55.1747,55.2042,97000.0
2014-09-03 14:30:00,75.01,75.04,74.96,75.0,139400.0,55.2042,55.2263,55.1674,55.1968,139400.0
2014-09-03 14:40:00,75.0,75.01,74.98,75.01,161000.0,55.1968,55.2042,55.1821,55.2042,161000.0
2014-09-03 14:50:00,75.0,75.01,74.92,74.95,122200.0,55.1968,55.2042,55.1379,55.16,122200.0
2014-09-03 15:00:00,74.95,74.97,74.84,74.9,177300.0,55.16,55.1747,55.0791,55.1232,177300.0
2014-09-03 15:10:00,74.89,74.92,74.82,74.9,238100.0,55.1159,55.1379,55.0644,55.1232,238100.0
2014-09-03 15:20:00,74.89,74.95,74.88,74.91,155500.0,55.1159,55.16,55.1085,55.1306,155500.0
2014-09-03 15:30:00,74.9,74.95,74.85,74.9,172800.0,55.1232,55.16,55.0864,55.1232,172800.0
2014-09-03 15:40:00,74.9,74.93,74.83,74.87,175900.0,55.1232,55.1453,55.0717,55.1012,175900.0
2014-09-03 15:50:00,74.88,74.91,74.86,74.89,559300.0,55.1085,55.1306,55.0938,55.1159,559300.0
2014-09-04 09:30:00,75.22,75.25,74.65,74.73,512400.0,55.3587,55.3808,54.9392,54.9981,512400.0
2014-09-04 09:40:00,74.73,74.79,74.62,74.64,304200.0,54.9981,55.0423,54.9172,54.9319,304200.0
2014-09-04 09:50:00,74.65,74.76,74.63,74.63,296400.0,54.9392,55.0202,54.9245,54.9245,296400.0
2014-09-04 10:00:00,74.66,75.02,74.66,74.96,313500.0,54.9466,55.2115,54.9466,55.1674,313500.0
2014-09-04 10:10:00,74.96,75.08,74.96,74.99,259900.0,55.1674,55.2557,55.1674,55.1895,259900.0
2014-09-04 10:20:00,74.99,75.12,74.98,75.0,441700.0,55.1895,55.2851,55.1821,55.1968,441700.0
2014-09-04 10:30:00,75.0,75.06,75.0,75.04,361000.0,55.1968,55.241,55.1968,55.2263,361000.0
2014-09-04 10:40:00,75.03,75.09,75.0,75.09,100700.0,55.2189,55.2631,55.1968,55.2631,100700.0
2014-09-04 10:50:00,75.09,75.22,75.07,75.12,292100.0,55.2631,55.3587,55.2483,55.2851,292100.0
2014-09-04 11:00:00,75.11,75.2,75.1,75.16,276900.0,55.2778,55.344,55.2704,55.3146,276900.0
2014-09-04 11:10:00,75.16,75.26,75.1,75.26,82800.0,55.3146,55.3882,55.2704,55.3882,82800.0
2014-09-04 11:20:00,75.25,75.32,75.22,75.25,110900.0,55.3808,55.4323,55.3587,55.3808,110900.0
2014-09-04 11:30:00,75.25,75.31,75.2,75.22,104100.0,55.3808,55.425,55.344,55.3587,104100.0
2014-09-04 11:40:00,75.22,75.24,75.13,75.16,85700.0,55.3587,55.3735,55.2925,55.3146,85700.0
2014-09-04 11:50:00,75.17,75.26,75.17,75.23,49100.0,55.3219,55.3882,55.3219,55.3661,49100.0
2014-09-04 12:00:00,75.21,75.3,75.2,75.3,37900.0,55.3514,55.4176,55.344,55.4176,37900.0
2014-09-04 12:10:00,75.29,75.31,75.26,75.27,35800.0,55.4103,55.425,55.3882,55.3955,35800.0
2014-09-04 12:20:00,75.28,75.32,75.22,75.29,92400.0,55.4029,55.4323,55.3587,55.4103,92400.0
2014-09-04 12:30:00,75.29,75.3,75.25,75.27,30200.0,55.4103,55.4176,55.3808,55.3955,30200.0
2014-09-04 12:40:00,75.27,75.3,75.24,75.25,27000.0,55.3955,55.4176,55.3735,55.3808,27000.0
2014-09-04 12:50:00,75.25,75.28,75.24,75.27,36100.0,55.3808,55.4029,55.3735,55.3955,36100.0
2014-09-04 13:00:00,75.28,75.55,75.26,75.51,207600.0,55.4029,55.6016,55.3882,55.5722,207600.0
2014-09-04 13:10:00,75.51,75.52,75.38,75.39,54800.0,55.5722,55.5795,55.4765,55.4838,54800.0
2014-09-04 13:20:00,75.39,75.45,75.38,75.45,44100.0,55.4838,55.528,55.4765,55.528,44100.0
2014-09-04 13:30:00,75.44,75.46,75.42,75.42,55500.0,55.5206,55.5354,55.5059,55.5059,55500.0
2014-09-04 13:40:00,75.43,75.47,75.41,75.43,113700.0,55.5133,55.5427,55.4986,55.5133,113700.0
2014-09-04 13:50:00,75.43,75.44,75.4,75.4,202900.0,55.5133,55.5206,55.4912,55.4912,202900.0
2014-09-04 14:00:00,75.41,75.41,75.37,75.39,105500.0,55.4986,55.4986,55.4691,55.4838,105500.0
2014-09-04 14:10:00,75.39,75.4,75.38,75.39,73400.0,55.4838,55.4912,55.4765,55.4838,73400.0
2014-09-04 14:20:00,75.39,75.39,75.31,75.34,100100.0,55.4838,55.4838,55.425,55.4471,100100.0
2014-09-04 14:30:00,75.35,75.4,75.18,75.19,285800.0,55.4544,55.4912,55.3293,55.3367,285800.0
2014-09-04 14:40:00,75.19,75.2,75.13,75.15,76400.0,55.3367,55.344,55.2925,55.3072,76400.0
2014-09-04 14:50:00,75.14,75.22,75.1,75.13,240700.0,55.2999,55.3587,55.2704,55.2925,240700.0
2014-09-04 15:00:00,75.14,75.27,75.13,75.15,276600.0,55.2999,55.3955,55.2925,55.3072,276600.0
2014-09-04 15:10:00,75.14,75.15,75.0,75.03,182800.0,55.2999,55.3072,55.1968,55.2189,182800.0
2014-09-04 15:20:00,75.04,75.08,75.0,75.06,221300.0,55.2263,55.2557,55.1968,55.241,221300.0
2014-09-04 15:30:00,75.06,75.07,74.99,75.0,168100.0,55.241,55.2483,55.1895,55.1968,168100.0
2014-09-04 15:40:00,75.01,75.09,74.98,75.06,208000.0,55.2042,55.2631,55.1821,55.241,208000.0
2014-09-04 15:50:00,75.06,75.11,75.06,75.11,335000.0,55.241,55.2778,55.241,55.2778,335000.0
2014-09-05 09:30:00,75.0,75.4,75.0,75.15,363000.0,55.1968,55.4912,55.1968,55.3072,363000.0
2014-09-05 09:40:00,75.14,75.41,75.1,75.33,245800.0,55.2999,55.4986,55.2704,55.4397,245800.0
2014-09-05 09:50:00,75.33,75.34,75.14,75.29,85600.0,55.4397,55.4471,55.2999,55.4103,85600.0
2014-09-05 10:00:00,75.27,75.33,75.09,75.2,132800.0,55.3955,55.4397,55.2631,55.344,132800.0
2014-09-05 10:10:00,75.21,75.24,74.98,74.99,184800.0,55.3514,55.3735,55.1821,55.1895,184800.0
2014-09-05 10:20:00,74.99,75.08,74.98,75.04,137800.0,55.1895,55.2557,55.1821,55.2263,137800.0
2014-09-05 10:30:00,75.04,75.07,74.89,74.94,129500.0,55.2263,55.2483,55.1159,55.1527,129500.0
2014-09-05 10:40:00,74.95,75.15,74.91,75.08,294400.0,55.16,55.3072,55.1306,55.2557,294400.0
2014-09-05 10:50:00,75.09,75.3,75.08,75.19,108600.0,55.2631,55.4176,55.2557,55.3367,108600.0
2014-09-05 11:00:00,75.19,75.5,75.13,75.39,199000.0,55.3367,55.5648,55.2925,55.4838,199000.0
2014-09-05 11:10:00,75.38,75.45,75.31,75.39,102500.0,55.4765,55.528,55.425,55.4838,102500.0
2014-09-05 11:20:00,75.38,75.51,75.36,75.41,170000.0,55.4765,55.5722,55.4618,55.4986,170000.0
2014-09-05 11:30:00,75.41,75.47,75.29,75.29,98800.0,55.4986,55.5427,55.4103,55.4103,98800.0
2014-09-05 11:40:00,75.29,75.48,75.29,75.47,130400.0,55.4103,55.5501,55.4103,55.5427,130400.0
2014-09-05 11:50:00,75.46,75.55,75.43,75.49,86400.0,55.5354,55.6016,55.5133,55.5574,86400.0
2014-09-05 12:00:00,75.48,75.55,75.45,75.51,232500.0,55.5501,55.6016,55.528,55.5722,232500.0
2014-09-05 12:10:00,75.51,75.59,75.48,75.56,98300.0,55.5722,55.631,55.5501,55.609,98300.0
2014-09-05 12:20:00,75.56,75.72,75.55,75.68,129400.0,55.609,55.7267,55.6016,55.6973,129400.0
2014-09-05 12:30:00,75.68,75.81,75.65,75.81,140800.0,55.6973,55.793,55.6752,55.793,140800.0
2014-09-05 12:40:00,75.8,75.82,75.74,75.75,60400.0,55.7856,55.8003,55.7414,55.7488,60400.0
2014-09-05 12:50:00,75.74,75.79,75.67,75.7,86500.0,55.7414,55.7782,55.6899,55.712,86500.0
2014-09-05 13:00:00,75.7,75.79,75.66,75.77,77300.0,55.712,55.7782,55.6826,55.7635,77300.0
2014-09-05 13:10:00,75.77,75.8,75.71,75.72,62800.0,55.7635,55.7856,55.7194,55.7267,62800.0
2014-09-05 13:20:00,75.72,75.74,75.63,75.68,61800.0,55.7267,55.7414,55.6605,55.6973,61800.0
2014-09-05 13:30:00,75.67,75.79,75.66,75.77,129500.0,55.6899,55.7782,55.6826,55.7635,129500.0
2014-09-05 13:40:00,75.78,75.78,75.64,75.65,48000.0,55.7709,55.7709,55.6678,55.6752,48000.0
2014-09-05 13:50:00,75.65,75.67,75.6,75.6,72000.0,55.6752,55.6899,55.6384,55.6384,72000.0
2014-09-05 14:00:00,75.6,75.74,75.59,75.67,93700.0,55.6384,55.7414,55.631,55.6899,93700.0
2014-09-05 14:10:00,75.67,75.7,75.61,75.68,55800.0,55.6899,55.712,55.6458,55.6973,55800.0
2014-09-05 14:20:00,75.69,75.76,75.66,75.72,116800.0,55.7046,55.7562,55.6826,55.7267,116800.0
2014-09-05 14:30:00,75.72,75.76,75.66,75.66,68700.0,55.7267,55.7562,55.6826,55.6826,68700.0
2014-09-05 14:40:00,75.66,75.68,75.59,75.66,46400.0,55.6826,55.6973,55.631,55.6826,46400.0
2014-09-05 14:50:00,75.66,75.69,75.65,75.65,105100.0,55.6826,55.7046,55.6752,55.6752,105100.0
2014-09-05 15:00:00,75.65,75.69,75.63,75.64,86400.0,55.6752,55.7046,55.6605,55.6678,86400.0
2014-09-05 15:10:00,75.64,75.67,75.62,75.65,79400.0,55.6678,55.6899,55.6531,55.6752,79400.0
2014-09-05 15:20:00,75.64,75.65,75.56,75.58,186300.0,55.6678,55.6752,55.609,55.6237,186300.0
2014-09-05 15:30:00,75.58,75.61,75.54,75.58,249200.0,55.6237,55.6458,55.5942,55.6237,249200.0
2014-09-05 15:40:00,75.57,75.61,75.56,75.6,186700.0,55.6163,55.6458,55.609,55.6384,186700.0
2014-09-05 15:50:00,75.6,75.85,75.6,75.81,601500.0,55.6384,55.8224,55.6384,55.793,601500.0
2014-09-08 09:30:00,75.49,75.75,75.49,75.75,224300.0,55.5574,55.7488,55.5574,55.7488,224300.0
2014-09-08 09:40:00,75.74,75.79,75.65,75.7,141600.0,55.7414,55.7782,55.6752,55.712,141600.0
2014-09-08 09:50:00,75.7,75.87,75.7,75.83,111500.0,55.712,55.8371,55.712,55.8077,111500.0
2014-09-08 10:00:00,75.84,75.95,75.81,75.89,169900.0,55.815,55.896,55.793,55.8518,169900.0
2014-09-08 10:10:00,75.89,75.94,75.87,75.94,199600.0,55.8518,55.8886,55.8371,55.8886,199600.0
2014-09-08 10:20:00,75.94,76.0,75.92,75.98,164800.0,55.8886,55.9328,55.8739,55.9181,164800.0
2014-09-08 10:30:00,75.98,76.0,75.92,75.98,169300.0,55.9181,55.9328,55.8739,55.9181,169300.0
2014-09-08 10:40:00,75.98,75.99,75.94,75.96,80100.0,55.9181,55.9254,55.8886,55.9033,80100.0
2014-09-08 10:50:00,75.95,76.0,75.95,75.99,123500.0,55.896,55.9328,55.896,55.9254,123500.0
2014-09-08 11:00:00,75.99,76.0,75.95,75.98,124800.0,55.9254,55.9328,55.896,55.9181,124800.0
2014-09-08 11:10:00,75.99,76.03,75.98,76.02,162700.0,55.9254,55.9549,55.9181,55.9475,162700.0
2014-09-08 11:20:00,76.03,76.15,76.02,76.11,130100.0,55.9549,56.0432,55.9475,56.0137,130100.0
2014-09-08 11:30:00,76.11,76.24,76.1,76.22,123900.0,56.0137,56.1094,56.0064,56.0947,123900.0
2014-09-08 11:40:00,76.21,76.24,76.17,76.21,148600.0,56.0873,56.1094,56.0579,56.0873,148600.0
2014-09-08 11:50:00,76.21,76.22,76.13,76.15,135400.0,56.0873,56.0947,56.0285,56.0432,135400.0
2014-09-08 12:00:00,76.15,76.2,76.14,76.17,108400.0,56.0432,56.08,56.0358,56.0579,108400.0
2014-09-08 12:10:00,76.17,76.18,76.09,76.13,92800.0,56.0579,56.0653,55.999,56.0285,92800.0
2014-09-08 12:20:00,76.13,76.13,76.09,76.1,42400.0,56.0285,56.0285,55.999,56.0064,42400.0
2014-09-08 12:30:00,76.1,76.13,76.09,76.11,56800.0,56.0064,56.0285,55.999,56.0137,56800.0
2014-09-08 12:40:00,76.11,76.13,76.09,76.12,65000.0,56.0137,56.0285,55.999,56.0211,65000.0
2014-09-08 12:50:00,76.11,76.12,76.09,76.11,58700.0,56.0137,56.0211,55.999,56.0137,58700.0
2014-09-08 13:00:00,76.1,76.12,76.03,76.03,70000.0,56.0064,56.0211,55.9549,55.9549,70000.0
2014-09-08 13:10:00,76.03,76.04,75.88,75.89,109900.0,55.9549,55.9622,55.8445,55.8518,109900.0
2014-09-08 13:20:00,75.87,75.95,75.87,75.92,129700.0,55.8371,55.896,55.8371,55.8739,129700.0
2014-09-08 13:30:00,75.92,75.98,75.86,75.96,113800.0,55.8739,55.9181,55.8297,55.9033,113800.0
2014-09-08 13:40:00,75.97,75.97,75.81,75.83,96300.0,55.9107,55.9107,55.793,55.8077,96300.0
2014-09-08 13:50:00,75.82,75.94,75.81,75.94,112800.0,55.8003,55.8886,55.793,55.8886,112800.0
2014-09-08 14:00:00,75.93,75.98,75.9,75.9,102800.0,55.8813,55.9181,55.8592,55.8592,102800.0
2014-09-08 14:10:00,75.9,75.92,75.84,75.85,108100.0,55.8592,55.8739,55.815,55.8224,108100.0
2014-09-08 14:20:00,75.85,75.86,75.77,75.82,98800.0,55.8224,55.8297,55.7635,55.8003,98800.0
2014-09-08 14:30:00,75.82,75.88,75.81,75.81,110700.0,55.8003,55.8445,55.793,55.793,110700.0
2014-09-08 14:40:00,75.81,75.84,75.79,75.81,165400.0,55.793,55.815,55.7782,55.793,165400.0
2014-09-08 14:50:00,75.81,75.85,75.79,75.8,58300.0,55.793,55.8224,55.7782,55.7856,58300.0
2014-09-08 15:00:00,75.8,75.86,75.79,75.83,135300.0,55.7856,55.8297,55.7782,55.8077,135300.0
2014-09-08 15:10:00,75.83,75.86,75.79,75.85,119300.0,55.8077,55.8297,55.7782,55.8224,119300.0
2014-09-08 15:20:00,75.84,75.85,75.79,75.85,124100.0,55.815,55.8224,55.7782,55.8224,124100.0
2014-09-08 15:30:00,75.84,75.88,75.84,75.87,126300.0,55.815,55.8445,55.815,55.8371,126300.0
2014-09-08 15:40:00,75.86,75.88,75.83,75.83,154300.0,55.8297,55.8445,55.8077,55.8077,154300.0
2014-09-08 15:50:00,75.84,75.92,75.83,75.9,387900.0,55.815,55.8739,55.8077,55.8592,387900.0
2014-09-09 09:30:00,75.9,75.9,75.54,75.56,174500.0,55.8592,55.8592,55.5942,55.609,174500.0
2014-09-09 09:40:00,75.56,75.72,75.54,75.67,89900.0,55.609,55.7267,55.5942,55.6899,89900.0
2014-09-09 09:50:00,75.66,75.68,75.54,75.67,130400.0,55.6826,55.6973,55.5942,55.6899,130400.0
2014-09-09 10:00:00,75.67,75.89,75.59,75.84,115700.0,55.6899,55.8518,55.631,55.815,115700.0
2014-09-09 10:10:00,75.84,75.84,75.65,75.69,64300.0,55.815,55.815,55.6752,55.7046,64300.0
2014-09-09 10:20:00,75.7,75.74,75.58,75.7,91400.0,55.712,55.7414,55.6237,55.712,91400.0
2014-09-09 10:30:00,75.7,75.76,75.69,75.69,97400.0,55.712,55.7562,55.7046,55.7046,97400.0
2014-09-09 10:40:00,75.68,75.74,75.63,75.63,70900.0,55.6973,55.7414,55.6605,55.6605,70900.0
2014-09-09 10:50:00,75.63,75.72,75.62,75.63,55300.0,55.6605,55.7267,55.6531,55.6605,55300.0
2014-09-09 11:00:00,75.64,75.75,75.62,75.72,92300.0,55.6678,55.7488,55.6531,55.7267,92300.0
2014-09-09 11:10:00,75.73,75.85,75.7,75.8,94000.0,55.7341,55.8224,55.712,55.7856,94000.0
2014-09-09 11:20:00,75.79,75.88,75.79,75.81,88900.0,55.7782,55.8445,55.7782,55.793,88900.0
2014-09-09 11:30:00,75.8,75.83,75.77,75.81,78700.0,55.7856,55.8077,55.7635,55.793,78700.0
2014-09-09 11:40:00,75.81,75.92,75.8,75.91,134400.0,55.793,55.8739,55.7856,55.8665,134400.0
2014-09-09 11:50:00,75.92,76.05,75.91,76.03,133700.0,55.8739,55.9696,55.8665,55.9549,133700.0
2014-09-09 12:00:00,76.03,76.04,75.82,75.85,124600.0,55.9549,55.9622,55.8003,55.8224,124600.0
2014-09-09 12:10:00,75.86,75.87,75.81,75.83,173600.0,55.8297,55.8371,55.793,55.8077,173600.0
2014-09-09 12:20:00,75.83,75.91,75.83,75.89,47500.0,55.8077,55.8665,55.8077,55.8518,47500.0
2014-09-09 12:30:00,75.89,75.93,75.87,75.93,86200.0,55.8518,55.8813,55.8371,55.8813,86200.0
2014-09-09 12:40:00,75.93,75.95,75.9,75.91,46100.0,55.8813,55.896,55.8592,55.8665,46100.0
2014-09-09 12:50:00,75.92,75.95,75.91,75.94,86500.0,55.8739,55.896,55.8665,55.8886,86500.0
2014-09-09 13:00:00,75.94,75.96,75.85,75.85,95200.0,55.8886,55.9033,55.8224,55.8224,95200.0
2014-09-09 13:10:00,75.85,75.97,75.85,75.87,118800.0,55.8224,55.9107,55.8224,55.8371,118800.0
2014-09-09 13:20:00,75.86,75.87,75.78,75.82,299700.0,55.8297,55.8371,55.7709,55.8003,299700.0
2014-09-09 13:30:00,75.83,75.97,75.83,75.93,77300.0,55.8077,55.9107,55.8077,55.8813,77300.0
2014-09-09 13:40:00,75.94,76.1,75.9,76.04,126900.0,55.8886,56.0064,55.8592,55.9622,126900.0
2014-09-09 13:50:00,76.03,76.11,76.0,76.01,141200.0,55.9549,56.0137,55.9328,55.9401,141200.0
2014-09-09 14:00:00,76.01,76.04,75.91,75.91,83500.0,55.9401,55.9622,55.8665,55.8665,83500.0
2014-09-09 14:10:00,75.92,75.92,75.85,75.89,90200.0,55.8739,55.8739,55.8224,55.8518,90200.0
2014-09-09 14:20:00,75.89,75.9,75.75,75.76,81700.0,55.8518,55.8592,55.7488,55.7562,81700.0
2014-09-09 14:30:00,75.75,75.91,75.72,75.88,118000.0,55.7488,55.8665,55.7267,55.8445,118000.0
2014-09-09 14:40:00,75.88,75.9,75.75,75.75,140700.0,55.8445,55.8592,55.7488,55.7488,140700.0
2014-09-09 14:50:00,75.76,75.9,75.75,75.8,112800.0,55.7562,55.8592,55.7488,55.7856,112800.0
2014-09-09 15:00:00,75.8,75.82,75.61,75.72,180900.0,55.7856,55.8003,55.6458,55.7267,180900.0
2014-09-09 15:10:00,75.72,75.78,75.6,75.64,182900.0,55.7267,55.7709,55.6384,55.6678,182900.0
2014-09-09 15:20:00,75.64,75.69,75.51,75.63,186300.0,55.6678,55.7046,55.5722,55.6605,186300.0
2014-09-09 15:30:00,75.62,75.67,75.59,75.61,187900.0,55.6531,55.6899,55.631,55.6458,187900.0
2014-09-09 15:40:00,75.61,75.7,75.56,75.7,195800.0,55.6458,55.712,55.609,55.712,195800.0
2014-09-09 15:50:00,75.71,75.85,75.71,75.83,672900.0,55.7194,55.8224,55.7194,55.8077,672900.0
2014-09-10 09:30:00,75.8,76.25,75.76,76.03,214300.0,55.7856,56.1168,55.7562,55.9549,214300.0
2014-09-10 09:40:00,76.04,76.11,75.93,76.06,123800.0,55.9622,56.0137,55.8813,55.9769,123800.0
2014-09-10 09:50:00,76.06,76.15,75.97,76.15,114300.0,55.9769,56.0432,55.9107,56.0432,114300.0
2014-09-10 10:00:00,76.16,76.21,76.05,76.19,174800.0,56.0505,56.0873,55.9696,56.0726,174800.0
2014-09-10 10:10:00,76.18,76.18,76.04,76.05,112900.0,56.0653,56.0653,55.9622,55.9696,112900.0
2014-09-10 10:20:00,76.05,76.11,75.98,76.04,109600.0,55.9696,56.0137,55.9181,55.9622,109600.0
2014-09-10 10:30:00,76.04,76.04,75.91,76.0,136100.0,55.9622,55.9622,55.8665,55.9328,136100.0
2014-09-10 10:40:00,75.98,76.11,75.97,76.05,166300.0,55.9181,56.0137,55.9107,55.9696,166300.0
2014-09-10 10:50:00,76.03,76.19,76.03,76.09,146700.0,55.9549,56.0726,55.9549,55.999,146700.0
2014-09-10 11:00:00,76.09,76.14,76.05,76.09,101300.0,55.999,56.0358,55.9696,55.999,101300.0
2014-09-10 11:10:00,76.08,76.2,76.08,76.15,101000.0,55.9917,56.08,55.9917,56.0432,101000.0
2014-09-10 11:20:00,76.15,76.18,76.1,76.13,105200.0,56.0432,56.0653,56.0064,56.0285,105200.0
2014-09-10 11:30:00,76.13,76.23,76.13,76.23,148400.0,56.0285,56.1021,56.0285,56.1021,148400.0
2014-09-10 11:40:00,76.23,76.24,76.12,76.14,107900.0,56.1021,56.1094,56.0211,56.0358,107900.0
2014-09-10 11:50:00,76.15,76.16,76.07,76.08,99800.0,56.0432,56.0505,55.9843,55.9917,99800.0
2014-09-10 12:00:00,76.09,76.09,76.0,76.02,52900.0,55.999,55.999,55.9328,55.9475,52900.0
2014-09-10 12:10:00,76.02,76.14,76.02,76.12,41600.0,55.9475,56.0358,55.9475,56.0211,41600.0
2014-09-10 12:20:00,76.13,76.17,76.08,76.11,81400.0,56.0285,56.0579,55.9917,56.0137,81400.0
2014-09-10 12:30:00,76.12,76.15,76.08,76.09,62200.0,56.0211,56.0432,55.9917,55.999,62200.0
2014-09-10 12:40:00,76.09,76.13,76.06,76.06,33600.0,55.999,56.0285,55.9769,55.9769,33600.0
2014-09-10 12:50:00,76.06,76.08,76.03,76.03,47400.0,55.9769,55.9917,55.9549,55.9549,47400.0
2014-09-10 13:00:00,76.04,76.18,76.02,76.15,80700.0,55.9622,56.0653,55.9475,56.0432,80700.0
2014-09-10 13:10:00,76.14,76.2,76.11,76.14,73300.0,56.0358,56.08,56.0137,56.0358,73300.0
2014-09-10 13:20:00,76.14,76.16,76.09,76.1,82500.0,56.0358,56.0505,55.999,56.0064,82500.0
2014-09-10 13:30:00,76.11,76.12,76.01,76.04,81100.0,56.0137,56.0211,55.9401,55.9622,81100.0
2014-09-10 13:40:00,76.05,76.07,76.0,76.03,72800.0,55.9696,55.9843,55.9328,55.9549,72800.0
2014-09-10 13:50:00,76.04,76.04,75.95,76.0,122100.0,55.9622,55.9622,55.896,55.9328,122100.0
2014-09-10 14:00:00,76.0,76.06,75.99,75.99,53600.0,55.9328,55.9769,55.9254,55.9254,53600.0
2014-09-10 14:10:00,76.0,76.01,75.97,76.01,78200.0,55.9328,55.9401,55.9107,55.9401,78200.0
2014-09-10 14:20:00,76.0,76.03,75.97,76.01,82700.0,55.9328,55.9549,55.9107,55.9401,82700.0
2014-09-10 14:30:00,76.01,76.05,76.0,76.01,70500.0,55.9401,55.9696,55.9328,55.9401,70500.0
2014-09-10 14:40:00,76.02,76.09,76.01,76.08,63700.0,55.9475,55.999,55.9401,55.9917,63700.0
2014-09-10 14:50:00,76.08,76.12,76.01,76.02,72500.0,55.9917,56.0211,55.9401,55.9475,72500.0
2014-09-10 15:00:00,76.02,76.17,76.01,76.17,180800.0,55.9475,56.0579,55.9401,56.0579,180800.0
2014-09-10 15:10:00,76.17,76.18,76.11,76.11,123000.0,56.0579,56.0653,56.0137,56.0137,123000.0
2014-09-10 15:20:00,76.12,76.12,75.99,76.01,124800.0,56.0211,56.0211,55.9254,55.9401,124800.0
2014-09-10 15:30:00,76.02,76.03,75.98,75.98,162900.0,55.9475,55.9549,55.9181,55.9181,162900.0
2014-09-10 15:40:00,75.98,75.99,75.88,75.88,283800.0,55.9181,55.9254,55.8445,55.8445,283800.0
2014-09-10 15:50:00,75.89,75.93,75.87,75.93,507300.0,55.8518,55.8813,55.8371,55.8813,507300.0
2014-09-11 09:30:00,75.58,75.72,75.2,75.62,546600.0,55.6237,55.7267,55.344,55.6531,546600.0
2014-09-11 09:40:00,75.61,75.62,75.41,75.58,242800.0,55.6458,55.6531,55.4986,55.6237,242800.0
2014-09-11 09:50:00,75.58,75.74,75.53,75.68,202600.0,55.6237,55.7414,55.5869,55.6973,202600.0
2014-09-11 10:00:00,75.68,75.68,75.53,75.55,277800.0,55.6973,55.6973,55.5869,55.6016,277800.0
2014-09-11 10:10:00,75.56,75.62,75.5,75.59,227700.0,55.609,55.6531,55.5648,55.631,227700.0
2014-09-11 10:20:00,75.59,75.68,75.55,75.56,223000.0,55.631,55.6973,55.6016,55.609,223000.0
2014-09-11 10:30:00,75.56,75.56,75.41,75.45,190500.0,55.609,55.609,55.4986,55.528,190500.0
2014-09-11 10:40:00,75.44,75.56,75.36,75.54,174700.0,55.5206,55.609,55.4618,55.5942,174700.0
2014-09-11 10:50:00,75.53,75.67,75.51,75.65,109000.0,55.5869,55.6899,55.5722,55.6752,109000.0
2014-09-11 11:00:00,75.66,75.77,75.63,75.76,97400.0,55.6826,55.7635,55.6605,55.7562,97400.0
2014-09-11 11:10:00,75.75,75.79,75.69,75.79,117200.0,55.7488,55.7782,55.7046,55.7782,117200.0
2014-09-11 11:20:00,75.79,75.88,75.77,75.79,109500.0,55.7782,55.8445,55.7635,55.7782,109500.0
2014-09-11 11:30:00,75.79,75.94,75.79,75.84,82700.0,55.7782,55.8886,55.7782,55.815,82700.0
2014-09-11 11:40:00,75.83,75.83,75.76,75.77,113300.0,55.8077,55.8077,55.7562,55.7635,113300.0
2014-09-11 11:50:00,75.76,75.86,75.75,75.8,74600.0,55.7562,55.8297,55.7488,55.7856,74600.0
2014-09-11 12:00:00,75.8,75.84,75.73,75.78,107000.0,55.7856,55.815,55.7341,55.7709,107000.0
2014-09-11 12:10:00,75.77,75.78,75.72,75.75,74100.0,55.7635,55.7709,55.7267,55.7488,74100.0
2014-09-11 12:20:00,75.77,76.0,75.76,75.99,100900.0,55.7635,55.9328,55.7562,55.9254,100900.0
2014-09-11 12:30:00,75.98,75.99,75.88,75.95,63500.0,55.9181,55.9254,55.8445,55.896,63500.0
2014-09-11 12:40:00,75.95,76.04,75.9,75.92,97200.0,55.896,55.9622,55.8592,55.8739,97200.0
2014-09-11 12:50:00,75.91,75.94,75.8,75.85,65500.0,55.8665,55.8886,55.7856,55.8224,65500.0
2014-09-11 13:00:00,75.84,75.97,75.82,75.96,72200.0,55.815,55.9107,55.8003,55.9033,72200.0
2014-09-11 13:10:00,75.96,76.01,75.93,75.97,88900.0,55.9033,55.9401,55.8813,55.9107,88900.0
2014-09-11 13:20:00,75.97,76.01,75.83,75.88,141700.0,55.9107,55.9401,55.8077,55.8445,141700.0
2014-09-11 13:30:00,75.87,75.95,75.79,75.85,97900.0,55.8371,55.896,55.7782,55.8224,97900.0
2014-09-11 13:40:00,75.85,75.89,75.76,75.82,50900.0,55.8224,55.8518,55.7562,55.8003,50900.0
2014-09-11 13:50:00,75.81,75.83,75.73,75.82,111800.0,55.793,55.8077,55.7341,55.8003,111800.0
2014-09-11 14:00:00,75.82,75.99,75.81,75.98,104100.0,55.8003,55.9254,55.793,55.9181,104100.0
2014-09-11 14:10:00,75.97,76.01,75.93,76.0,109500.0,55.9107,55.9401,55.8813,55.9328,109500.0
2014-09-11 14:20:00,76.0,76.07,75.98,76.04,126700.0,55.9328,55.9843,55.9181,55.9622,126700.0
2014-09-11 14:30:00,76.05,76.11,76.03,76.03,69700.0,55.9696,56.0137,55.9549,55.9549,69700.0
2014-09-11 14:40:00,76.03,76.08,76.02,76.03,83100.0,55.9549,55.9917,55.9475,55.9549,83100.0
2014-09-11 14:50:00,76.03,76.05,75.95,75.96,115600.0,55.9549,55.9696,55.896,55.9033,115600.0
2014-09-11 15:00:00,75.96,76.01,75.94,75.94,155800.0,55.9033,55.9401,55.8886,55.8886,155800.0
2014-09-11 15:10:00,75.94,76.02,75.94,75.96,100600.0,55.8886,55.9475,55.8886,55.9033,100600.0
2014-09-11 15:20:00,75.97,76.05,75.97,76.01,145600.0,55.9107,55.9696,55.9107,55.9401,145600.0
2014-09-11 15:30:00,76.01,76.06,75.95,75.97,143700.0,55.9401,55.9769,55.896,55.9107,143700.0
2014-09-11 15:40:00,75.97,76.05,75.96,76.05,129200.0,55.9107,55.9696,55.9033,55.9696,129200.0
2014-09-11 15:50:00,76.05,76.12,76.03,76.1,387200.0,55.9696,56.0211,55.9549,56.0064,387200.0
2014-09-12 09:30:00,75.8,75.86,75.58,75.7,326400.0,55.7856,55.8297,55.6237,55.712,326400.0
2014-09-12 09:40:00,75.7,75.73,75.66,75.67,212600.0,55.712,55.7341,55.6826,55.6899,212600.0
2014-09-12 09:50:00,75.68,75.72,75.53,75.53,246700.0,55.6973,55.7267,55.5869,55.5869,246700.0
2014-09-12 10:00:00,75.54,75.63,75.44,75.61,190600.0,55.5942,55.6605,55.5206,55.6458,190600.0
2014-09-12 10:10:00,75.61,75.73,75.6,75.66,125700.0,55.6458,55.7341,55.6384,55.6826,125700.0
2014-09-12 10:20:00,75.66,75.67,75.52,75.63,424700.0,55.6826,55.6899,55.5795,55.6605,424700.0
2014-09-12 10:30:00,75.63,75.64,75.58,75.6,121500.0,55.6605,55.6678,55.6237,55.6384,121500.0
2014-09-12 10:40:00,75.59,75.66,75.51,75.61,99800.0,55.631,55.6826,55.5722,55.6458,99800.0
2014-09-12 10:50:00,75.61,75.82,75.61,75.82,60800.0,55.6458,55.8003,55.6458,55.8003,60800.0
2014-09-12 11:00:00,75.81,75.83,75.64,75.69,81800.0,55.793,55.8077,55.6678,55.7046,81800.0
2014-09-12 11:10:00,75.69,75.74,75.6,75.61,79200.0,55.7046,55.7414,55.6384,55.6458,79200.0
2014-09-12 11:20:00,75.61,75.62,75.55,75.59,87400.0,55.6458,55.6531,55.6016,55.631,87400.0
2014-09-12 11:30:00,75.58,75.62,75.53,75.54,108300.0,55.6237,55.6531,55.5869,55.5942,108300.0
2014-09-12 11:40:00,75.54,75.65,75.52,75.53,108000.0,55.5942,55.6752,55.5795,55.5869,108000.0
2014-09-12 11:50:00,75.53,75.67,75.5,75.66,109100.0,55.5869,55.6899,55.5648,55.6826,109100.0
2014-09-12 12:00:00,75.66,75.66,75.59,75.65,292900.0,55.6826,55.6826,55.631,55.6752,292900.0
2014-09-12 12:10:00,75.64,75.66,75.6,75.64,104800.0,55.6678,55.6826,55.6384,55.6678,104800.0
2014-09-12 12:20:00,75.64,75.65,75.55,75.57,75800.0,55.6678,55.6752,55.6016,55.6163,75800.0
2014-09-12 12:30:00,75.58,75.58,75.51,75.52,77400.0,55.6237,55.6237,55.5722,55.5795,77400.0
2014-09-12 12:40:00,75.52,75.59,75.51,75.56,32000.0,55.5795,55.631,55.5722,55.609,32000.0
2014-09-12 12:50:00,75.56,75.57,75.48,75.5,58600.0,55.609,55.6163,55.5501,55.5648,58600.0
2014-09-12 13:00:00,75.49,75.55,75.47,75.5,191000.0,55.5574,55.6016,55.5427,55.5648,191000.0
2014-09-12 13:10:00,75.5,75.52,75.43,75.44,429800.0,55.5648,55.5795,55.5133,55.5206,429800.0
2014-09-12 13:20:00,75.43,75.43,75.31,75.36,250000.0,55.5133,55.5133,55.425,55.4618,250000.0
2014-09-12 13:30:00,75.36,75.38,75.3,75.34,138200.0,55.4618,55.4765,55.4176,55.4471,138200.0
2014-09-12 13:40:00,75.33,75.34,75.22,75.32,96400.0,55.4397,55.4471,55.3587,55.4323,96400.0
2014-09-12 13:50:00,75.31,75.35,75.27,75.31,64400.0,55.425,55.4544,55.3955,55.425,64400.0
2014-09-12 14:00:00,75.31,75.36,75.29,75.34,43900.0,55.425,55.4618,55.4103,55.4471,43900.0
2014-09-12 14:10:00,75.34,75.42,75.34,75.38,151000.0,55.4471,55.5059,55.4471,55.4765,151000.0
2014-09-12 14:20:00,75.39,75.39,75.3,75.3,94200.0,55.4838,55.4838,55.4176,55.4176,94200.0
2014-09-12 14:30:00,75.29,75.39,75.29,75.39,105300.0,55.4103,55.4838,55.4103,55.4838,105300.0
2014-09-12 14:40:00,75.39,75.4,75.26,75.37,153600.0,55.4838,55.4912,55.3882,55.4691,153600.0
2014-09-12 14:50:00,75.36,75.37,75.25,75.26,57500.0,55.4618,55.4691,55.3808,55.3882,57500.0
2014-09-12 15:00:00,75.26,75.42,75.24,75.41,106600.0,55.3882,55.5059,55.3735,55.4986,106600.0
2014-09-12 15:10:00,75.4,75.41,75.33,75.39,160700.0,55.4912,55.4986,55.4397,55.4838,160700.0
2014-09-12 15:20:00,75.4,75.46,75.37,75.4,166000.0,55.4912,55.5354,55.4691,55.4912,166000.0
2014-09-12 15:30:00,75.4,75.45,75.35,75.36,263500.0,55.4912,55.528,55.4544,55.4618,263500.0
2014-09-12 15:40:00,75.36,75.37,75.21,75.24,314000.0,55.4618,55.4691,55.3514,55.3735,314000.0
2014-09-12 15:50:00,75.23,75.35,75.21,75.33,478500.0,55.3661,55.4544,55.3514,55.4397,478500.0
2014-09-15 09:30:00,75.5,75.58,75.2,75.33,315900.0,55.5648,55.6237,55.344,55.4397,315900.0
2014-09-15 09:40:00,75.32,75.33,75.0,75.06,257400.0,55.4323,55.4397,55.1968,55.241,257400.0
2014-09-15 09:50:00,75.06,75.11,75.0,75.07,153000.0,55.241,55.2778,55.1968,55.2483,153000.0
2014-09-15 10:00:00,75.06,75.16,74.99,75.04,117700.0,55.241,55.3146,55.1895,55.2263,117700.0
2014-09-15 10:10:00,75.04,75.15,74.99,75.12,148300.0,55.2263,55.3072,55.1895,55.2851,148300.0
2014-09-15 10:20:00,75.12,75.2,75.06,75.14,139600.0,55.2851,55.344,55.241,55.2999,139600.0
2014-09-15 10:30:00,75.15,75.23,75.11,75.21,286100.0,55.3072,55.3661,55.2778,55.3514,286100.0
2014-09-15 10:40:00,75.21,75.27,75.14,75.22,482400.0,55.3514,55.3955,55.2999,55.3587,482400.0
2014-09-15 10:50:00,75.22,75.22,75.16,75.19,197300.0,55.3587,55.3587,55.3146,55.3367,197300.0
2014-09-15 11:00:00,75.19,75.2,75.15,75.17,109600.0,55.3367,55.344,55.3072,55.3219,109600.0
2014-09-15 11:10:00,75.17,75.22,75.15,75.15,151400.0,55.3219,55.3587,55.3072,55.3072,151400.0
2014-09-15 11:20:00,75.15,75.19,75.1,75.11,165600.0,55.3072,55.3367,55.2704,55.2778,165600.0
2014-09-15 11:30:00,75.11,75.13,75.06,75.12,160100.0,55.2778,55.2925,55.241,55.2851,160100.0
2014-09-15 11:40:00,75.13,75.14,75.05,75.11,94600.0,55.2925,55.2999,55.2336,55.2778,94600.0
2014-09-15 11:50:00,75.1,75.13,75.05,75.05,169200.0,55.2704,55.2925,55.2336,55.2336,169200.0
2014-09-15 12:00:00,75.05,75.1,75.02,75.08,73100.0,55.2336,55.2704,55.2115,55.2557,73100.0
2014-09-15 12:10:00,75.08,75.11,75.04,75.04,69400.0,55.2557,55.2778,55.2263,55.2263,69400.0
2014-09-15 12:20:00,75.04,75.15,75.01,75.06,75500.0,55.2263,55.3072,55.2042,55.241,75500.0
2014-09-15 12:30:00,75.06,75.12,75.05,75.09,61800.0,55.241,55.2851,55.2336,55.2631,61800.0
2014-09-15 12:40:00,75.09,75.17,75.08,75.17,49100.0,55.2631,55.3219,55.2557,55.3219,49100.0
2014-09-15 12:50:00,75.17,75.21,75.16,75.19,46800.0,55.3219,55.3514,55.3146,55.3367,46800.0
2014-09-15 13:00:00,75.18,75.28,75.15,75.28,61000.0,55.3293,55.4029,55.3072,55.4029,61000.0
2014-09-15 13:10:00,75.27,75.29,75.23,75.27,41400.0,55.3955,55.4103,55.3661,55.3955,41400.0
2014-09-15 13:20:00,75.26,75.28,75.18,75.18,62800.0,55.3882,55.4029,55.3293,55.3293,62800.0
2014-09-15 13:30:00,75.18,75.23,75.16,75.2,47800.0,55.3293,55.3661,55.3146,55.344,47800.0
2014-09-15 13:40:00,75.21,75.28,75.19,75.22,82500.0,55.3514,55.4029,55.3367,55.3587,82500.0
2014-09-15 13:50:00,75.22,75.22,75.14,75.14,147300.0,55.3587,55.3587,55.2999,55.2999,147300.0
2014-09-15 14:00:00,75.14,75.17,75.07,75.13,221800.0,55.2999,55.3219,55.2483,55.2925,221800.0
2014-09-15 14:10:00,75.12,75.15,75.1,75.13,72700.0,55.2851,55.3072,55.2704,55.2925,72700.0
2014-09-15 14:20:00,75.13,75.21,75.09,75.2,93100.0,55.2925,55.3514,55.2631,55.344,93100.0
2014-09-15 14:30:00,75.2,75.22,75.14,75.14,142200.0,55.344,55.3587,55.2999,55.2999,142200.0
2014-09-15 14:40:00,75.14,75.14,74.99,75.01,151500.0,55.2999,55.2999,55.1895,55.2042,151500.0
2014-09-15 14:50:00,75.01,75.06,74.99,75.01,127400.0,55.2042,55.241,55.1895,55.2042,127400.0
2014-09-15 15:00:00,75.01,75.08,75.01,75.02,105600.0,55.2042,55.2557,55.2042,55.2115,105600.0
2014-09-15 15:10:00,75.02,75.07,75.01,75.04,99500.0,55.2115,55.2483,55.2042,55.2263,99500.0
2014-09-15 15:20:00,75.04,75.09,75.04,75.09,112600.0,55.2263,55.2631,55.2263,55.2631,112600.0
2014-09-15 15:30:00,75.08,75.15,75.04,75.12,113100.0,55.2557,55.3072,55.2263,55.2851,113100.0
2014-09-15 15:40:00,75.11,75.12,75.02,75.05,199600.0,55.2778,55.2851,55.2115,55.2336,199600.0
2014-09-15 15:50:00,75.06,75.08,75.0,75.08,411100.0,55.241,55.2557,55.1968,55.2557,411100.0
2014-09-16 09:30:00,75.08,75.4,74.9,75.16,484000.0,55.2557,55.4912,55.1232,55.3146,484000.0
2014-09-16 09:40:00,75.16,75.18,75.0,75.08,234500.0,55.3146,55.3293,55.1968,55.2557,234500.0
2014-09-16 09:50:00,75.08,75.27,75.04,75.23,176800.0,55.2557,55.3955,55.2263,55.3661,176800.0
2014-09-16 10:00:00,75.24,75.5,75.22,75.48,282300.0,55.3735,55.5648,55.3587,55.5501,282300.0
2014-09-16 10:10:00,75.48,75.55,75.38,75.38,133200.0,55.5501,55.6016,55.4765,55.4765,133200.0
2014-09-16 10:20:00,75.38,75.43,75.32,75.38,106300.0,55.4765,55.5133,55.4323,55.4765,106300.0
2014-09-16 10:30:00,75.38,75.38,75.22,75.25,127300.0,55.4765,55.4765,55.3587,55.3808,127300.0
2014-09-16 10:40:00,75.24,75.26,75.2,75.23,175100.0,55.3735,55.3882,55.344,55.3661,175100.0
2014-09-16 10:50:00,75.23,75.23,75.14,75.16,167800.0,55.3661,55.3661,55.2999,55.3146,167800.0
2014-09-16 11:00:00,75.16,75.16,75.09,75.12,123400.0,55.3146,55.3146,55.2631,55.2851,123400.0
2014-09-16 11:10:00,75.12,75.16,75.12,75.15,90800.0,55.2851,55.3146,55.2851,55.3072,90800.0
2014-09-16 11:20:00,75.15,75.37,75.15,75.36,81200.0,55.3072,55.4691,55.3072,55.4618,81200.0
2014-09-16 11:30:00,75.36,75.43,75.3,75.42,164200.0,55.4618,55.5133,55.4176,55.5059,164200.0
2014-09-16 11:40:00,75.42,75.5,75.4,75.48,84100.0,55.5059,55.5648,55.4912,55.5501,84100.0
2014-09-16 11:50:00,75.48,75.67,75.44,75.66,198100.0,55.5501,55.6899,55.5206,55.6826,198100.0
2014-09-16 12:00:00,75.65,75.67,75.62,75.64,100500.0,55.6752,55.6899,55.6531,55.6678,100500.0
2014-09-16 12:10:00,75.65,75.77,75.65,75.73,84600.0,55.6752,55.7635,55.6752,55.7341,84600.0
2014-09-16 12:20:00,75.73,75.87,75.73,75.84,98100.0,55.7341,55.8371,55.7341,55.815,98100.0
2014-09-16 12:30:00,75.83,75.86,75.78,75.79,175700.0,55.8077,55.8297,55.7709,55.7782,175700.0
2014-09-16 12:40:00,75.78,75.8,75.69,75.69,113700.0,55.7709,55.7856,55.7046,55.7046,113700.0
2014-09-16 12:50:00,75.69,75.74,75.68,75.7,96100.0,55.7046,55.7414,55.6973,55.712,96100.0
2014-09-16 13:00:00,75.69,75.8,75.69,75.73,83400.0,55.7046,55.7856,55.7046,55.7341,83400.0
2014-09-16 13:10:00,75.72,75.8,75.7,75.8,78800.0,55.7267,55.7856,55.712,55.7856,78800.0
2014-09-16 13:20:00,75.8,75.81,75.73,75.76,95000.0,55.7856,55.793,55.7341,55.7562,95000.0
2014-09-16 13:30:00,75.76,75.9,75.74,75.9,82100.0,55.7562,55.8592,55.7414,55.8592,82100.0
2014-09-16 13:40:00,75.89,75.91,75.86,75.89,90300.0,55.8518,55.8665,55.8297,55.8518,90300.0
2014-09-16 13:50:00,75.89,75.97,75.89,75.91,115700.0,55.8518,55.9107,55.8518,55.8665,115700.0
2014-09-16 14:00:00,75.91,75.95,75.86,75.89,126300.0,55.8665,55.896,55.8297,55.8518,126300.0
2014-09-16 14:10:00,75.89,75.92,75.86,75.86,54900.0,55.8518,55.8739,55.8297,55.8297,54900.0
2014-09-16 14:20:00,75.86,75.9,75.84,75.85,102800.0,55.8297,55.8592,55.815,55.8224,102800.0
2014-09-16 14:30:00,75.85,75.86,75.82,75.83,69400.0,55.8224,55.8297,55.8003,55.8077,69400.0
2014-09-16 14:40:00,75.83,75.88,75.81,75.82,87500.0,55.8077,55.8445,55.793,55.8003,87500.0
2014-09-16 14:50:00,75.83,75.84,75.77,75.8,90700.0,55.8077,55.815,55.7635,55.7856,90700.0
2014-09-16 15:00:00,75.8,75.84,75.78,75.78,82600.0,55.7856,55.815,55.7709,55.7709,82600.0
2014-09-16 15:10:00,75.78,75.82,75.76,75.79,156600.0,55.7709,55.8003,55.7562,55.7782,156600.0
2014-09-16 15:20:00,75.78,75.88,75.77,75.81,169200.0,55.7709,55.8445,55.7635,55.793,169200.0
2014-09-16 15:30:00,75.81,75.81,75.68,75.7,212300.0,55.793,55.793,55.6973,55.712,212300.0
2014-09-16 15:40:00,75.69,75.7,75.66,75.67,378500.0,55.7046,55.712,55.6826,55.6899,378500.0
2014-09-16 15:50:00,75.67,75.73,75.67,75.7,612600.0,55.6899,55.7341,55.6899,55.712,612600.0
2014-09-17 09:30:00,75.6,75.97,75.6,75.85,268200.0,55.6384,55.9107,55.6384,55.8224,268200.0
2014-09-17 09:40:00,75.87,76.09,75.84,76.03,126200.0,55.8371,55.999,55.815,55.9549,126200.0
2014-09-17 09:50:00,76.02,76.02,75.88,75.89,71200.0,55.9475,55.9475,55.8445,55.8518,71200.0
2014-09-17 10:00:00,75.88,75.98,75.86,75.88,68100.0,55.8445,55.9181,55.8297,55.8445,68100.0
2014-09-17 10:10:00,75.88,75.97,75.87,75.96,107500.0,55.8445,55.9107,55.8371,55.9033,107500.0
2014-09-17 10:20:00,75.95,76.0,75.84,75.85,139100.0,55.896,55.9328,55.815,55.8224,139100.0
2014-09-17 10:30:00,75.84,75.86,75.76,75.77,75500.0,55.815,55.8297,55.7562,55.7635,75500.0
2014-09-17 10:40:00,75.76,75.91,75.74,75.91,133300.0,55.7562,55.8665,55.7414,55.8665,133300.0
2014-09-17 10:50:00,75.92,75.92,75.83,75.85,63000.0,55.8739,55.8739,55.8077,55.8224,63000.0
2014-09-17 11:00:00,75.85,75.89,75.81,75.87,147800.0,55.8224,55.8518,55.793,55.8371,147800.0
2014-09-17 11:10:00,75.86,75.86,75.81,75.85,59000.0,55.8297,55.8297,55.793,55.8224,59000.0
2014-09-17 11:20:00,75.84,75.88,75.82,75.84,58100.0,55.815,55.8445,55.8003,55.815,58100.0
2014-09-17 11:30:00,75.86,75.86,75.83,75.84,88200.0,55.8297,55.8297,55.8077,55.815,88200.0
2014-09-17 11:40:00,75.85,75.89,75.82,75.87,79400.0,55.8224,55.8518,55.8003,55.8371,79400.0
2014-09-17 11:50:00,75.88,75.91,75.85,75.86,54700.0,55.8445,55.8665,55.8224,55.8297,54700.0
2014-09-17 12:00:00,75.86,75.9,75.84,75.84,61300.0,55.8297,55.8592,55.815,55.815,61300.0
2014-09-17 12:10:00,75.84,75.85,75.81,75.83,25700.0,55.815,55.8224,55.793,55.8077,25700.0
2014-09-17 12:20:00,75.84,75.85,75.75,75.8,149600.0,55.815,55.8224,55.7488,55.7856,149600.0
2014-09-17 12:30:00,75.8,75.83,75.79,75.82,45800.0,55.7856,55.8077,55.7782,55.8003,45800.0
2014-09-17 12:40:00,75.83,75.85,75.81,75.81,53400.0,55.8077,55.8224,55.793,55.793,53400.0
2014-09-17 12:50:00,75.81,75.85,75.8,75.84,148500.0,55.793,55.8224,55.7856,55.815,148500.0
2014-09-17 13:00:00,75.84,75.88,75.83,75.86,175800.0,55.815,55.8445,55.8077,55.8297,175800.0
2014-09-17 13:10:00,75.86,75.88,75.79,75.81,146900.0,55.8297,55.8445,55.7782,55.793,146900.0
2014-09-17 13:20:00,75.8,75.82,75.74,75.75,120800.0,55.7856,55.8003,55.7414,55.7488,120800.0
2014-09-17 13:30:00,75.75,75.78,75.73,75.76,165100.0,55.7488,55.7709,55.7341,55.7562,165100.0
2014-09-17 13:40:00,75.76,75.82,75.72,75.81,122500.0,55.7562,55.8003,55.7267,55.793,122500.0
2014-09-17 13:50:00,75.81,75.88,75.78,75.81,123200.0,55.793,55.8445,55.7709,55.793,123200.0
2014-09-17 14:00:00,75.83,75.91,75.28,75.71,321600.0,55.8077,55.8665,55.4029,55.7194,321600.0
2014-09-17 14:10:00,75.72,75.92,75.72,75.88,191300.0,55.7267,55.8739,55.7267,55.8445,191300.0
2014-09-17 14:20:00,75.89,76.05,75.85,76.0,147100.0,55.8518,55.9696,55.8224,55.9328,147100.0
2014-09-17 14:30:00,75.99,76.0,75.88,75.89,84400.0,55.9254,55.9328,55.8445,55.8518,84400.0
2014-09-17 14:40:00,75.89,75.95,75.81,75.89,169700.0,55.8518,55.896,55.793,55.8518,169700.0
2014-09-17 14:50:00,75.89,75.99,75.87,75.97,104400.0,55.8518,55.9254,55.8371,55.9107,104400.0
2014-09-17 15:00:00,75.98,76.17,75.97,76.16,172800.0,55.9181,56.0579,55.9107,56.0505,172800.0
2014-09-17 15:10:00,76.16,76.16,76.05,76.06,211800.0,56.0505,56.0505,55.9696,55.9769,211800.0
2014-09-17 15:20:00,76.06,76.07,75.9,76.02,130100.0,55.9769,55.9843,55.8592,55.9475,130100.0
2014-09-17 15:30:00,76.02,76.02,75.74,75.75,236500.0,55.9475,55.9475,55.7414,55.7488,236500.0
2014-09-17 15:40:00,75.76,75.84,75.68,75.78,164300.0,55.7562,55.815,55.6973,55.7709,164300.0
2014-09-17 15:50:00,75.77,75.88,75.76,75.82,609100.0,55.7635,55.8445,55.7562,55.8003,609100.0
2014-09-18 09:30:00,75.93,76.15,75.83,76.1,258500.0,55.8813,56.0432,55.8077,56.0064,258500.0
2014-09-18 09:40:00,76.1,76.22,76.05,76.15,115800.0,56.0064,56.0947,55.9696,56.0432,115800.0
2014-09-18 09:50:00,76.15,76.33,76.1,76.33,114300.0,56.0432,56.1756,56.0064,56.1756,114300.0
2014-09-18 10:00:00,76.34,76.35,76.26,76.3,122000.0,56.183,56.1904,56.1241,56.1536,122000.0
2014-09-18 10:10:00,76.31,76.35,76.26,76.31,144500.0,56.1609,56.1904,56.1241,56.1609,144500.0
2014-09-18 10:20:00,76.3,76.31,76.25,76.31,138000.0,56.1536,56.1609,56.1168,56.1609,138000.0
2014-09-18 10:30:00,76.31,76.33,76.22,76.28,302000.0,56.1609,56.1756,56.0947,56.1389,302000.0
2014-09-18 10:40:00,76.29,76.35,76.25,76.28,142300.0,56.1462,56.1904,56.1168,56.1389,142300.0
2014-09-18 10:50:00,76.28,76.36,76.23,76.32,144400.0,56.1389,56.1977,56.1021,56.1683,144400.0
2014-09-18 11:00:00,76.32,76.37,76.3,76.33,99700.0,56.1683,56.2051,56.1536,56.1756,99700.0
2014-09-18 11:10:00,76.33,76.45,76.33,76.34,115800.0,56.1756,56.264,56.1756,56.183,115800.0
2014-09-18 11:20:00,76.34,76.37,76.31,76.34,144100.0,56.183,56.2051,56.1609,56.183,144100.0
2014-09-18 11:30:00,76.34,76.4,76.32,76.32,131200.0,56.183,56.2272,56.1683,56.1683,131200.0
2014-09-18 11:40:00,76.33,76.33,76.25,76.26,118000.0,56.1756,56.1756,56.1168,56.1241,118000.0
2014-09-18 11:50:00,76.25,76.28,76.2,76.21,218700.0,56.1168,56.1389,56.08,56.0873,218700.0
2014-09-18 12:00:00,76.21,76.24,76.12,76.15,117600.0,56.0873,56.1094,56.0211,56.0432,117600.0
2014-09-18 12:10:00,76.15,76.19,76.14,76.15,86400.0,56.0432,56.0726,56.0358,56.0432,86400.0
2014-09-18 12:20:00,76.15,76.2,76.13,76.19,64900.0,56.0432,56.08,56.0285,56.0726,64900.0
2014-09-18 12:30:00,76.2,76.27,76.19,76.23,75900.0,56.08,56.1315,56.0726,56.1021,75900.0
2014-09-18 12:40:00,76.23,76.31,76.22,76.26,94300.0,56.1021,56.1609,56.0947,56.1241,94300.0
2014-09-18 12:50:00,76.26,76.27,76.2,76.25,71900.0,56.1241,56.1315,56.08,56.1168,71900.0
2014-09-18 13:00:00,76.25,76.27,76.19,76.2,75600.0,56.1168,56.1315,56.0726,56.08,75600.0
2014-09-18 13:10:00,76.21,76.26,76.2,76.23,53900.0,56.0873,56.1241,56.08,56.1021,53900.0
2014-09-18 13:20:00,76.24,76.25,76.19,76.25,54600.0,56.1094,56.1168,56.0726,56.1168,54600.0
2014-09-18 13:30:00,76.25,76.26,76.21,76.25,53600.0,56.1168,56.1241,56.0873,56.1168,53600.0
2014-09-18 13:40:00,76.24,76.28,76.23,76.26,79100.0,56.1094,56.1389,56.1021,56.1241,79100.0
2014-09-18 13:50:00,76.26,76.28,76.23,76.25,67400.0,56.1241,56.1389,56.1021,56.1168,67400.0
2014-09-18 14:00:00,76.26,76.32,76.25,76.3,119200.0,56.1241,56.1683,56.1168,56.1536,119200.0
2014-09-18 14:10:00,76.29,76.32,76.24,76.25,168000.0,56.1462,56.1683,56.1094,56.1168,168000.0
2014-09-18 14:20:00,76.25,76.25,76.23,76.23,72600.0,56.1168,56.1168,56.1021,56.1021,72600.0
2014-09-18 14:30:00,76.24,76.28,76.23,76.26,86600.0,56.1094,56.1389,56.1021,56.1241,86600.0
2014-09-18 14:40:00,76.26,76.29,76.22,76.22,88100.0,56.1241,56.1462,56.0947,56.0947,88100.0
2014-09-18 14:50:00,76.21,76.22,76.17,76.17,79700.0,56.0873,56.0947,56.0579,56.0579,79700.0
2014-09-18 15:00:00,76.16,76.26,76.16,76.23,97300.0,56.0505,56.1241,56.0505,56.1021,97300.0
2014-09-18 15:10:00,76.23,76.26,76.19,76.22,115400.0,56.1021,56.1241,56.0726,56.0947,115400.0
2014-09-18 15:20:00,76.23,76.23,76.19,76.21,139600.0,56.1021,56.1021,56.0726,56.0873,139600.0
2014-09-18 15:30:00,76.22,76.26,76.19,76.21,320100.0,56.0947,56.1241,56.0726,56.0873,320100.0
2014-09-18 15:40:00,76.21,76.28,76.19,76.28,236100.0,56.0873,56.1389,56.0726,56.1389,236100.0
2014-09-18 15:50:00,76.28,76.45,76.28,76.44,948800.0,56.1389,56.264,56.1389,56.2566,948800.0
2014-09-19 09:30:00,77.06,77.06,76.51,76.62,3604500.0,56.7129,56.7129,56.3081,56.3891,3604500.0
2014-09-19 09:40:00,76.62,76.73,76.58,76.73,115300.0,56.3891,56.47,56.3596,56.47,115300.0
2014-09-19 09:50:00,76.74,76.82,76.71,76.82,201600.0,56.4774,56.5363,56.4553,56.5363,201600.0
2014-09-19 10:00:00,76.81,76.86,76.74,76.83,221600.0,56.5289,56.5657,56.4774,56.5436,221600.0
2014-09-19 10:10:00,76.83,76.84,76.67,76.78,144800.0,56.5436,56.551,56.4259,56.5068,144800.0
2014-09-19 10:20:00,76.78,76.78,76.54,76.55,229600.0,56.5068,56.5068,56.3302,56.3376,229600.0
2014-09-19 10:30:00,76.55,76.57,76.47,76.5,169400.0,56.3376,56.3523,56.2787,56.3008,169400.0
2014-09-19 10:40:00,76.49,76.5,76.27,76.38,162300.0,56.2934,56.3008,56.1315,56.2124,162300.0
2014-09-19 10:50:00,76.38,76.39,76.28,76.28,125900.0,56.2124,56.2198,56.1389,56.1389,125900.0
2014-09-19 11:00:00,76.28,76.31,76.2,76.22,166900.0,56.1389,56.1609,56.08,56.0947,166900.0
2014-09-19 11:10:00,76.23,76.27,76.15,76.27,117600.0,56.1021,56.1315,56.0432,56.1315,117600.0
2014-09-19 11:20:00,76.27,76.31,76.2,76.21,76900.0,56.1315,56.1609,56.08,56.0873,76900.0
2014-09-19 11:30:00,76.2,76.25,76.1,76.25,300000.0,56.08,56.1168,56.0064,56.1168,300000.0
2014-09-19 11:40:00,76.25,76.31,76.19,76.22,168900.0,56.1168,56.1609,56.0726,56.0947,168900.0
2014-09-19 11:50:00,76.22,76.27,76.22,76.25,101800.0,56.0947,56.1315,56.0947,56.1168,101800.0
2014-09-19 12:00:00,76.24,76.25,75.96,76.0,118100.0,56.1094,56.1168,55.9033,55.9328,118100.0
2014-09-19 12:10:00,76.01,76.04,75.9,75.91,141700.0,55.9401,55.9622,55.8592,55.8665,141700.0
2014-09-19 12:20:00,75.91,76.01,75.84,75.87,125900.0,55.8665,55.9401,55.815,55.8371,125900.0
2014-09-19 12:30:00,75.87,75.97,75.81,75.96,73500.0,55.8371,55.9107,55.793,55.9033,73500.0
2014-09-19 12:40:00,75.97,75.97,75.79,75.79,104200.0,55.9107,55.9107,55.7782,55.7782,104200.0
2014-09-19 12:50:00,75.79,75.82,75.7,75.77,151800.0,55.7782,55.8003,55.712,55.7635,151800.0
2014-09-19 13:00:00,75.76,75.76,75.6,75.61,164400.0,55.7562,55.7562,55.6384,55.6458,164400.0
2014-09-19 13:10:00,75.6,75.61,75.39,75.39,181900.0,55.6384,55.6458,55.4838,55.4838,181900.0
2014-09-19 13:20:00,75.4,75.56,75.39,75.52,152200.0,55.4912,55.609,55.4838,55.5795,152200.0
2014-09-19 13:30:00,75.53,75.58,75.5,75.54,180100.0,55.5869,55.6237,55.5648,55.5942,180100.0
2014-09-19 13:40:00,75.54,75.57,75.5,75.56,95300.0,55.5942,55.6163,55.5648,55.609,95300.0
2014-09-19 13:50:00,75.56,75.67,75.56,75.62,100700.0,55.609,55.6899,55.609,55.6531,100700.0
2014-09-19 14:00:00,75.62,75.7,75.61,75.69,88800.0,55.6531,55.712,55.6458,55.7046,88800.0
2014-09-19 14:10:00,75.68,75.78,75.68,75.78,82800.0,55.6973,55.7709,55.6973,55.7709,82800.0
2014-09-19 14:20:00,75.78,75.82,75.73,75.81,110600.0,55.7709,55.8003,55.7341,55.793,110600.0
2014-09-19 14:30:00,75.81,75.85,75.78,75.84,96300.0,55.793,55.8224,55.7709,55.815,96300.0
2014-09-19 14:40:00,75.85,75.9,75.83,75.9,106600.0,55.8224,55.8592,55.8077,55.8592,106600.0
2014-09-19 14:50:00,75.9,75.94,75.86,75.88,105900.0,55.8592,55.8886,55.8297,55.8445,105900.0
2014-09-19 15:00:00,75.89,75.9,75.7,75.71,238200.0,55.8518,55.8592,55.712,55.7194,238200.0
2014-09-19 15:10:00,75.71,75.73,75.66,75.7,176800.0,55.7194,55.7341,55.6826,55.712,176800.0
2014-09-19 15:20:00,75.69,75.7,75.6,75.6,146600.0,55.7046,55.712,55.6384,55.6384,146600.0
2014-09-19 15:30:00,75.61,75.61,75.5,75.56,371100.0,55.6458,55.6458,55.5648,55.609,371100.0
2014-09-19 15:40:00,75.56,75.67,75.53,75.67,362200.0,55.609,55.6899,55.5869,55.6899,362200.0
2014-09-19 15:50:00,75.67,75.79,75.48,75.52,962100.0,55.6899,55.7782,55.5501,55.5795,962100.0
2014-09-22 09:30:00,75.49,75.63,75.28,75.6,506100.0,55.5574,55.6605,55.4029,55.6384,506100.0
2014-09-22 09:40:00,75.59,75.79,75.47,75.74,367800.0,55.631,55.7782,55.5427,55.7414,367800.0
2014-09-22 09:50:00,75.75,75.97,75.73,75.92,220000.0,55.7488,55.9107,55.7341,55.8739,220000.0
2014-09-22 10:00:00,75.92,76.1,75.82,76.08,295100.0,55.8739,56.0064,55.8003,55.9917,295100.0
2014-09-22 10:10:00,76.08,76.2,75.97,76.02,300700.0,55.9917,56.08,55.9107,55.9475,300700.0
2014-09-22 10:20:00,76.0,76.09,75.91,76.03,222200.0,55.9328,55.999,55.8665,55.9549,222200.0
2014-09-22 10:30:00,76.04,76.06,75.93,76.0,179700.0,55.9622,55.9769,55.8813,55.9328,179700.0
2014-09-22 10:40:00,75.99,76.06,75.86,75.87,182800.0,55.9254,55.9769,55.8297,55.8371,182800.0
2014-09-22 10:50:00,75.88,75.88,75.61,75.8,245200.0,55.8445,55.8445,55.6458,55.7856,245200.0
2014-09-22 11:00:00,75.8,75.82,75.73,75.73,104800.0,55.7856,55.8003,55.7341,55.7341,104800.0
2014-09-22 11:10:00,75.73,75.81,75.67,75.8,187300.0,55.7341,55.793,55.6899,55.7856,187300.0
2014-09-22 11:20:00,75.8,76.03,75.79,76.02,223100.0,55.7856,55.9549,55.7782,55.9475,223100.0
2014-09-22 11:30:00,76.03,76.09,75.94,76.06,151500.0,55.9549,55.999,55.8886,55.9769,151500.0
2014-09-22 11:40:00,76.06,76.12,76.03,76.07,138300.0,55.9769,56.0211,55.9549,55.9843,138300.0
2014-09-22 11:50:00,76.07,76.14,76.03,76.13,171500.0,55.9843,56.0358,55.9549,56.0285,171500.0
2014-09-22 12:00:00,76.13,76.17,76.07,76.16,169500.0,56.0285,56.0579,55.9843,56.0505,169500.0
2014-09-22 12:10:00,76.16,76.17,76.07,76.08,146700.0,56.0505,56.0579,55.9843,55.9917,146700.0
2014-09-22 12:20:00,76.08,76.1,76.0,76.03,211400.0,55.9917,56.0064,55.9328,55.9549,211400.0
2014-09-22 12:30:00,76.04,76.05,75.91,75.95,104300.0,55.9622,55.9696,55.8665,55.896,104300.0
2014-09-22 12:40:00,75.96,76.06,75.91,76.04,91900.0,55.9033,55.9769,55.8665,55.9622,91900.0
2014-09-22 12:50:00,76.04,76.14,76.03,76.12,114300.0,55.9622,56.0358,55.9549,56.0211,114300.0
2014-09-22 13:00:00,76.12,76.15,75.99,75.99,119700.0,56.0211,56.0432,55.9254,55.9254,119700.0
2014-09-22 13:10:00,75.99,76.02,75.91,75.98,88100.0,55.9254,55.9475,55.8665,55.9181,88100.0
2014-09-22 13:20:00,75.98,76.08,75.95,76.02,99000.0,55.9181,55.9917,55.896,55.9475,99000.0
2014-09-22 13:30:00,76.01,76.08,75.97,75.97,75000.0,55.9401,55.9917,55.9107,55.9107,75000.0
2014-09-22 13:40:00,75.98,76.05,75.94,76.03,112100.0,55.9181,55.9696,55.8886,55.9549,112100.0
2014-09-22 13:50:00,76.04,76.05,75.92,75.93,70000.0,55.9622,55.9696,55.8739,55.8813,70000.0
2014-09-22 14:00:00,75.93,76.01,75.92,76.0,120600.0,55.8813,55.9401,55.8739,55.9328,120600.0
2014-09-22 14:10:00,76.01,76.06,75.99,76.06,163200.0,55.9401,55.9769,55.9254,55.9769,163200.0
2014-09-22 14:20:00,76.06,76.08,75.96,76.0,171900.0,55.9769,55.9917,55.9033,55.9328,171900.0
2014-09-22 14:30:00,76.0,76.07,75.99,76.07,144100.0,55.9328,55.9843,55.9254,55.9843,144100.0
2014-09-22 14:40:00,76.08,76.19,76.03,76.16,198500.0,55.9917,56.0726,55.9549,56.0505,198500.0
2014-09-22 14:50:00,76.15,76.23,76.14,76.19,194900.0,56.0432,56.1021,56.0358,56.0726,194900.0
2014-09-22 15:00:00,76.19,76.27,76.17,76.26,275900.0,56.0726,56.1315,56.0579,56.1241,275900.0
2014-09-22 15:10:00,76.26,76.26,76.09,76.16,200100.0,56.1241,56.1241,55.999,56.0505,200100.0
2014-09-22 15:20:00,76.16,76.27,76.16,76.27,183500.0,56.0505,56.1315,56.0505,56.1315,183500.0
2014-09-22 15:30:00,76.25,76.27,76.18,76.23,233300.0,56.1168,56.1315,56.0653,56.1021,233300.0
2014-09-22 15:40:00,76.22,76.29,76.22,76.26,254000.0,56.0947,56.1462,56.0947,56.1241,254000.0
2014-09-22 15:50:00,76.25,76.34,76.25,76.29,963700.0,56.1168,56.183,56.1168,56.1462,963700.0
2014-09-23 09:30:00,76.23,76.43,76.06,76.33,323500.0,56.1021,56.2492,55.9769,56.1756,323500.0
2014-09-23 09:40:00,76.33,76.41,76.27,76.4,198000.0,56.1756,56.2345,56.1315,56.2272,198000.0
2014-09-23 09:50:00,76.4,76.4,76.23,76.28,216800.0,56.2272,56.2272,56.1021,56.1389,216800.0
2014-09-23 10:00:00,76.28,76.38,76.28,76.29,154500.0,56.1389,56.2124,56.1389,56.1462,154500.0
2014-09-23 10:10:00,76.29,76.33,76.22,76.31,177800.0,56.1462,56.1756,56.0947,56.1609,177800.0
2014-09-23 10:20:00,76.31,76.47,76.29,76.29,178700.0,56.1609,56.2787,56.1462,56.1462,178700.0
2014-09-23 10:30:00,76.3,76.44,76.3,76.34,165900.0,56.1536,56.2566,56.1536,56.183,165900.0
2014-09-23 10:40:00,76.34,76.38,76.22,76.27,180100.0,56.183,56.2124,56.0947,56.1315,180100.0
2014-09-23 10:50:00,76.28,76.36,76.26,76.33,177700.0,56.1389,56.1977,56.1241,56.1756,177700.0
2014-09-23 11:00:00,76.33,76.49,76.33,76.46,170900.0,56.1756,56.2934,56.1756,56.2713,170900.0
2014-09-23 11:10:00,76.46,76.48,76.41,76.48,190900.0,56.2713,56.286,56.2345,56.286,190900.0
2014-09-23 11:20:00,76.48,76.57,76.43,76.43,198400.0,56.286,56.3523,56.2492,56.2492,198400.0
2014-09-23 11:30:00,76.43,76.52,76.42,76.52,169900.0,56.2492,56.3155,56.2419,56.3155,169900.0
2014-09-23 11:40:00,76.52,76.54,76.42,76.44,152900.0,56.3155,56.3302,56.2419,56.2566,152900.0
2014-09-23 11:50:00,76.44,76.46,76.41,76.41,245000.0,56.2566,56.2713,56.2345,56.2345,245000.0
2014-09-23 12:00:00,76.42,76.45,76.39,76.41,244900.0,56.2419,56.264,56.2198,56.2345,244900.0
2014-09-23 12:10:00,76.4,76.44,76.37,76.39,337200.0,56.2272,56.2566,56.2051,56.2198,337200.0
2014-09-23 12:20:00,76.38,76.43,76.26,76.32,151400.0,56.2124,56.2492,56.1241,56.1683,151400.0
2014-09-23 12:30:00,76.33,76.37,76.3,76.31,110300.0,56.1756,56.2051,56.1536,56.1609,110300.0
2014-09-23 12:40:00,76.32,76.33,76.24,76.24,189000.0,56.1683,56.1756,56.1094,56.1094,189000.0
2014-09-23 12:50:00,76.24,76.26,76.21,76.26,81700.0,56.1094,56.1241,56.0873,56.1241,81700.0
2014-09-23 13:00:00,76.25,76.25,76.15,76.18,137900.0,56.1168,56.1168,56.0432,56.0653,137900.0
2014-09-23 13:10:00,76.17,76.17,75.98,76.02,250200.0,56.0579,56.0579,55.9181,55.9475,250200.0
2014-09-23 13:20:00,76.03,76.04,75.86,75.9,276400.0,55.9549,55.9622,55.8297,55.8592,276400.0
2014-09-23 13:30:00,75.9,76.06,75.87,76.06,112400.0,55.8592,55.9769,55.8371,55.9769,112400.0
2014-09-23 13:40:00,76.07,76.07,75.93,75.93,94500.0,55.9843,55.9843,55.8813,55.8813,94500.0
2014-09-23 13:50:00,75.93,75.95,75.84,75.88,113500.0,55.8813,55.896,55.815,55.8445,113500.0
2014-09-23 14:00:00,75.88,75.92,75.87,75.89,168000.0,55.8445,55.8739,55.8371,55.8518,168000.0
2014-09-23 14:10:00,75.88,76.03,75.88,75.97,141000.0,55.8445,55.9549,55.8445,55.9107,141000.0
2014-09-23 14:20:00,75.98,75.99,75.86,75.95,128400.0,55.9181,55.9254,55.8297,55.896,128400.0
2014-09-23 14:30:00,75.95,76.02,75.95,76.01,89500.0,55.896,55.9475,55.896,55.9401,89500.0
2014-09-23 14:40:00,76.0,76.01,75.93,75.95,96900.0,55.9328,55.9401,55.8813,55.896,96900.0
2014-09-23 14:50:00,75.94,75.96,75.88,75.91,107800.0,55.8886,55.9033,55.8445,55.8665,107800.0
2014-09-23 15:00:00,75.92,75.96,75.87,75.9,142900.0,55.8739,55.9033,55.8371,55.8592,142900.0
2014-09-23 15:10:00,75.9,75.96,75.89,75.91,103100.0,55.8592,55.9033,55.8518,55.8665,103100.0
2014-09-23 15:20:00,75.91,76.03,75.88,75.98,140600.0,55.8665,55.9549,55.8445,55.9181,140600.0
2014-09-23 15:30:00,75.98,76.05,75.97,76.05,156900.0,55.9181,55.9696,55.9107,55.9696,156900.0
2014-09-23 15:40:00,76.05,76.06,75.98,75.99,164800.0,55.9696,55.9769,55.9181,55.9254,164800.0
2014-09-23 15:50:00,75.99,76.0,75.81,75.82,427000.0,55.9254,55.9328,55.793,55.8003,427000.0
2014-09-24 09:30:00,75.65,75.92,75.6,75.8,224900.0,55.6752,55.8739,55.6384,55.7856,224900.0
2014-09-24 09:40:00,75.8,75.82,75.56,75.59,152300.0,55.7856,55.8003,55.609,55.631,152300.0
2014-09-24 09:50:00,75.59,75.74,75.54,75.61,119700.0,55.631,55.7414,55.5942,55.6458,119700.0
2014-09-24 10:00:00,75.6,75.65,75.49,75.55,127800.0,55.6384,55.6752,55.5574,55.6016,127800.0
2014-09-24 10:10:00,75.55,75.63,75.42,75.54,118200.0,55.6016,55.6605,55.5059,55.5942,118200.0
2014-09-24 10:20:00,75.55,75.65,75.43,75.63,108300.0,55.6016,55.6752,55.5133,55.6605,108300.0
2014-09-24 10:30:00,75.62,75.65,75.56,75.59,95700.0,55.6531,55.6752,55.609,55.631,95700.0
2014-09-24 10:40:00,75.58,75.6,75.53,75.58,109700.0,55.6237,55.6384,55.5869,55.6237,109700.0
2014-09-24 10:50:00,75.59,75.68,75.58,75.64,111600.0,55.631,55.6973,55.6237,55.6678,111600.0
2014-09-24 11:00:00,75.65,75.66,75.54,75.64,104800.0,55.6752,55.6826,55.5942,55.6678,104800.0
2014-09-24 11:10:00,75.65,75.77,75.63,75.7,151400.0,55.6752,55.7635,55.6605,55.712,151400.0
2014-09-24 11:20:00,75.69,75.88,75.69,75.87,120500.0,55.7046,55.8445,55.7046,55.8371,120500.0
2014-09-24 11:30:00,75.88,76.03,75.88,75.99,120600.0,55.8445,55.9549,55.8445,55.9254,120600.0
2014-09-24 11:40:00,75.99,76.06,75.94,76.0,84500.0,55.9254,55.9769,55.8886,55.9328,84500.0
2014-09-24 11:50:00,75.99,76.2,75.99,76.17,99500.0,55.9254,56.08,55.9254,56.0579,99500.0
2014-09-24 12:00:00,76.17,76.24,76.13,76.13,91700.0,56.0579,56.1094,56.0285,56.0285,91700.0
2014-09-24 12:10:00,76.12,76.14,75.99,76.01,63500.0,56.0211,56.0358,55.9254,55.9401,63500.0
2014-09-24 12:20:00,76.01,76.14,76.0,76.13,143400.0,55.9401,56.0358,55.9328,56.0285,143400.0
2014-09-24 12:30:00,76.12,76.12,76.03,76.06,57000.0,56.0211,56.0211,55.9549,55.9769,57000.0
2014-09-24 12:40:00,76.05,76.12,76.02,76.08,38100.0,55.9696,56.0211,55.9475,55.9917,38100.0
2014-09-24 12:50:00,76.08,76.08,76.01,76.07,63500.0,55.9917,55.9917,55.9401,55.9843,63500.0
2014-09-24 13:00:00,76.08,76.2,76.08,76.12,96700.0,55.9917,56.08,55.9917,56.0211,96700.0
2014-09-24 13:10:00,76.12,76.12,76.04,76.04,64700.0,56.0211,56.0211,55.9622,55.9622,64700.0
2014-09-24 13:20:00,76.04,76.05,76.0,76.05,78100.0,55.9622,55.9696,55.9328,55.9696,78100.0
2014-09-24 13:30:00,76.05,76.15,76.04,76.15,42500.0,55.9696,56.0432,55.9622,56.0432,42500.0
2014-09-24 13:40:00,76.15,76.19,76.09,76.15,59700.0,56.0432,56.0726,55.999,56.0432,59700.0
2014-09-24 13:50:00,76.16,76.2,76.14,76.14,47600.0,56.0505,56.08,56.0358,56.0358,47600.0
2014-09-24 14:00:00,76.14,76.15,76.08,76.08,64400.0,56.0358,56.0432,55.9917,55.9917,64400.0
2014-09-24 14:10:00,76.08,76.09,76.02,76.04,60300.0,55.9917,55.999,55.9475,55.9622,60300.0
2014-09-24 14:20:00,76.04,76.14,76.0,76.13,86100.0,55.9622,56.0358,55.9328,56.0285,86100.0
2014-09-24 14:30:00,76.13,76.16,76.1,76.13,55700.0,56.0285,56.0505,56.0064,56.0285,55700.0
2014-09-24 14:40:00,76.13,76.14,76.06,76.07,77200.0,56.0285,56.0358,55.9769,55.9843,77200.0
2014-09-24 14:50:00,76.08,76.09,76.03,76.06,106100.0,55.9917,55.999,55.9549,55.9769,106100.0
2014-09-24 15:00:00,76.06,76.12,76.04,76.1,82600.0,55.9769,56.0211,55.9622,56.0064,82600.0
2014-09-24 15:10:00,76.09,76.13,76.06,76.09,161600.0,55.999,56.0285,55.9769,55.999,161600.0
2014-09-24 15:20:00,76.09,76.2,76.09,76.17,162000.0,55.999,56.08,55.999,56.0579,162000.0
2014-09-24 15:30:00,76.16,76.17,76.11,76.14,97400.0,56.0505,56.0579,56.0137,56.0358,97400.0
2014-09-24 15:40:00,76.15,76.16,76.08,76.13,160500.0,56.0432,56.0505,55.9917,56.0285,160500.0
2014-09-24 15:50:00,76.13,76.24,76.13,76.23,550600.0,56.0285,56.1094,56.0285,56.1021,550600.0
2014-09-25 09:30:00,76.03,76.17,75.7,75.77,186200.0,55.9549,56.0579,55.712,55.7635,186200.0
2014-09-25 09:40:00,75.76,75.79,75.62,75.65,145400.0,55.7562,55.7782,55.6531,55.6752,145400.0
2014-09-25 09:50:00,75.66,75.69,75.43,75.53,142100.0,55.6826,55.7046,55.5133,55.5869,142100.0
2014-09-25 10:00:00,75.53,75.62,75.47,75.58,153900.0,55.5869,55.6531,55.5427,55.6237,153900.0
2014-09-25 10:10:00,75.57,75.57,75.28,75.3,205300.0,55.6163,55.6163,55.4029,55.4176,205300.0
2014-09-25 10:20:00,75.29,75.45,75.1,75.42,226300.0,55.4103,55.528,55.2704,55.5059,226300.0
2014-09-25 10:30:00,75.42,75.46,75.25,75.25,148200.0,55.5059,55.5354,55.3808,55.3808,148200.0
2014-09-25 10:40:00,75.26,75.27,75.1,75.21,171100.0,55.3882,55.3955,55.2704,55.3514,171100.0
2014-09-25 10:50:00,75.21,75.38,75.12,75.35,147200.0,55.3514,55.4765,55.2851,55.4544,147200.0
2014-09-25 11:00:00,75.34,75.36,75.11,75.27,174800.0,55.4471,55.4618,55.2778,55.3955,174800.0
2014-09-25 11:10:00,75.26,75.29,75.07,75.1,174900.0,55.3882,55.4103,55.2483,55.2704,174900.0
2014-09-25 11:20:00,75.09,75.27,75.09,75.25,101800.0,55.2631,55.3955,55.2631,55.3808,101800.0
2014-09-25 11:30:00,75.24,75.24,75.06,75.09,157200.0,55.3735,55.3735,55.241,55.2631,157200.0
2014-09-25 11:40:00,75.09,75.12,75.05,75.06,99800.0,55.2631,55.2851,55.2336,55.241,99800.0
2014-09-25 11:50:00,75.05,75.11,75.0,75.01,193600.0,55.2336,55.2778,55.1968,55.2042,193600.0
2014-09-25 12:00:00,75.0,75.2,75.0,75.15,171400.0,55.1968,55.344,55.1968,55.3072,171400.0
2014-09-25 12:10:00,75.15,75.19,75.05,75.09,125900.0,55.3072,55.3367,55.2336,55.2631,125900.0
2014-09-25 12:20:00,75.08,75.09,74.92,74.93,161600.0,55.2557,55.2631,55.1379,55.1453,161600.0
2014-09-25 12:30:00,74.92,75.05,74.9,75.01,64100.0,55.1379,55.2336,55.1232,55.2042,64100.0
2014-09-25 12:40:00,75.02,75.02,74.92,74.96,98700.0,55.2115,55.2115,55.1379,55.1674,98700.0
2014-09-25 12:50:00,74.95,74.99,74.9,74.95,113500.0,55.16,55.1895,55.1232,55.16,113500.0
2014-09-25 13:00:00,74.95,75.0,74.87,74.96,83700.0,55.16,55.1968,55.1012,55.1674,83700.0
2014-09-25 13:10:00,74.98,75.07,74.96,75.0,60700.0,55.1821,55.2483,55.1674,55.1968,60700.0
2014-09-25 13:20:00,75.01,75.05,74.93,74.98,73400.0,55.2042,55.2336,55.1453,55.1821,73400.0
2014-09-25 13:30:00,74.98,75.02,74.91,74.92,72400.0,55.1821,55.2115,55.1306,55.1379,72400.0
2014-09-25 13:40:00,74.91,74.92,74.82,74.83,97200.0,55.1306,55.1379,55.0644,55.0717,97200.0
2014-09-25 13:50:00,74.84,74.86,74.72,74.83,107800.0,55.0791,55.0938,54.9908,55.0717,107800.0
2014-09-25 14:00:00,74.83,74.87,74.79,74.79,109500.0,55.0717,55.1012,55.0423,55.0423,109500.0
2014-09-25 14:10:00,74.8,74.86,74.75,74.81,115000.0,55.0496,55.0938,55.0128,55.057,115000.0
2014-09-25 14:20:00,74.8,74.9,74.78,74.89,75000.0,55.0496,55.1232,55.0349,55.1159,75000.0
2014-09-25 14:30:00,74.9,74.95,74.87,74.92,114800.0,55.1232,55.16,55.1012,55.1379,114800.0
2014-09-25 14:40:00,74.92,74.97,74.85,74.95,75800.0,55.1379,55.1747,55.0864,55.16,75800.0
2014-09-25 14:50:00,74.95,74.98,74.82,74.82,169600.0,55.16,55.1821,55.0644,55.0644,169600.0
2014-09-25 15:00:00,74.83,74.86,74.79,74.84,201700.0,55.0717,55.0938,55.0423,55.0791,201700.0
2014-09-25 15:10:00,74.84,74.97,74.84,74.9,169400.0,55.0791,55.1747,55.0791,55.1232,169400.0
2014-09-25 15:20:00,74.89,74.9,74.81,74.87,120300.0,55.1159,55.1232,55.057,55.1012,120300.0
2014-09-25 15:30:00,74.87,74.97,74.83,74.97,290400.0,55.1012,55.1747,55.0717,55.1747,290400.0
2014-09-25 15:40:00,74.97,75.04,74.87,75.04,258400.0,55.1747,55.2263,55.1012,55.2263,258400.0
2014-09-25 15:50:00,75.03,75.04,74.81,74.82,686600.0,55.2189,55.2263,55.057,55.0644,686600.0
2014-09-26 09:30:00,74.59,74.81,74.56,74.69,401200.0,54.8951,55.057,54.873,54.9687,401200.0
2014-09-26 09:40:00,74.7,74.77,74.43,74.58,204400.0,54.976,55.0276,54.7773,54.8877,204400.0
2014-09-26 09:50:00,74.58,74.65,74.4,74.56,116200.0,54.8877,54.9392,54.7553,54.873,116200.0
2014-09-26 10:00:00,74.56,74.73,74.56,74.64,102400.0,54.873,54.9981,54.873,54.9319,102400.0
2014-09-26 10:10:00,74.63,74.66,74.37,74.45,195400.0,54.9245,54.9466,54.7332,54.792,195400.0
2014-09-26 10:20:00,74.46,74.57,74.41,74.44,160800.0,54.7994,54.8804,54.7626,54.7847,160800.0
2014-09-26 10:30:00,74.44,74.5,74.39,74.4,172100.0,54.7847,54.8288,54.7479,54.7553,172100.0
2014-09-26 10:40:00,74.39,74.5,74.34,74.44,184800.0,54.7479,54.8288,54.7111,54.7847,184800.0
2014-09-26 10:50:00,74.43,74.52,74.41,74.51,119000.0,54.7773,54.8436,54.7626,54.8362,119000.0
2014-09-26 11:00:00,74.5,74.55,74.45,74.52,127700.0,54.8288,54.8656,54.792,54.8436,127700.0
2014-09-26 11:10:00,74.53,74.54,74.46,74.49,103700.0,54.8509,54.8583,54.7994,54.8215,103700.0
2014-09-26 11:20:00,74.48,74.5,74.36,74.38,144100.0,54.8141,54.8288,54.7258,54.7405,144100.0
2014-09-26 11:30:00,74.38,74.38,74.26,74.31,142600.0,54.7405,54.7405,54.6522,54.689,142600.0
2014-09-26 11:40:00,74.31,74.33,74.21,74.27,113900.0,54.689,54.7037,54.6154,54.6596,113900.0
2014-09-26 11:50:00,74.27,74.33,74.2,74.25,139200.0,54.6596,54.7037,54.6081,54.6449,139200.0
2014-09-26 12:00:00,74.26,74.3,74.24,74.26,112500.0,54.6522,54.6817,54.6375,54.6522,112500.0
2014-09-26 12:10:00,74.25,74.34,74.24,74.34,108000.0,54.6449,54.7111,54.6375,54.7111,108000.0
2014-09-26 12:20:00,74.33,74.45,74.33,74.43,96700.0,54.7037,54.792,54.7037,54.7773,96700.0
2014-09-26 12:30:00,74.43,74.43,74.26,74.27,101000.0,54.7773,54.7773,54.6522,54.6596,101000.0
2014-09-26 12:40:00,74.26,74.28,74.23,74.24,179900.0,54.6522,54.6669,54.6301,54.6375,179900.0
2014-09-26 12:50:00,74.24,74.26,74.17,74.19,100000.0,54.6375,54.6522,54.586,54.6007,100000.0
2014-09-26 13:00:00,74.19,74.28,74.19,74.28,89100.0,54.6007,54.6669,54.6007,54.6669,89100.0
2014-09-26 13:10:00,74.27,74.38,74.25,74.38,76400.0,54.6596,54.7405,54.6449,54.7405,76400.0
2014-09-26 13:20:00,74.38,74.45,74.35,74.37,107900.0,54.7405,54.792,54.7185,54.7332,107900.0
2014-09-26 13:30:00,74.37,74.41,74.32,74.33,52100.0,54.7332,54.7626,54.6964,54.7037,52100.0
2014-09-26 13:40:00,74.32,74.34,74.29,74.31,94300.0,54.6964,54.7111,54.6743,54.689,94300.0
2014-09-26 13:50:00,74.31,74.47,74.31,74.46,100600.0,54.689,54.8068,54.689,54.7994,100600.0
2014-09-26 14:00:00,74.47,74.69,74.44,74.69,116900.0,54.8068,54.9687,54.7847,54.9687,116900.0
2014-09-26 14:10:00,74.7,74.88,74.65,74.87,162100.0,54.976,55.1085,54.9392,55.1012,162100.0
2014-09-26 14:20:00,74.88,74.93,74.77,74.88,164800.0,55.1085,55.1453,55.0276,55.1085,164800.0
2014-09-26 14:30:00,74.88,75.05,74.87,75.02,131600.0,55.1085,55.2336,55.1012,55.2115,131600.0
2014-09-26 14:40:00,75.02,75.09,75.0,75.06,126400.0,55.2115,55.2631,55.1968,55.241,126400.0
2014-09-26 14:50:00,75.07,75.08,75.01,75.07,128500.0,55.2483,55.2557,55.2042,55.2483,128500.0
2014-09-26 15:00:00,75.06,75.1,75.04,75.05,126000.0,55.241,55.2704,55.2263,55.2336,126000.0
2014-09-26 15:10:00,75.06,75.13,75.0,75.0,140900.0,55.241,55.2925,55.1968,55.1968,140900.0
2014-09-26 15:20:00,75.0,75.09,75.0,75.09,177100.0,55.1968,55.2631,55.1968,55.2631,177100.0
2014-09-26 15:30:00,75.09,75.13,75.0,75.02,153300.0,55.2631,55.2925,55.1968,55.2115,153300.0
2014-09-26 15:40:00,75.03,75.06,74.94,74.95,174600.0,55.2189,55.241,55.1527,55.16,174600.0
2014-09-26 15:50:00,74.95,75.11,74.95,75.06,437000.0,55.16,55.2778,55.16,55.241,437000.0
2014-09-29 09:30:00,74.63,74.85,74.16,74.27,275600.0,54.9245,55.0864,54.5786,54.6596,275600.0
2014-09-29 09:40:00,74.27,74.43,74.25,74.29,156500.0,54.6596,54.7773,54.6449,54.6743,156500.0
2014-09-29 09:50:00,74.28,74.43,74.27,74.4,145600.0,54.6669,54.7773,54.6596,54.7553,145600.0
2014-09-29 10:00:00,74.4,74.62,74.31,74.45,136100.0,54.7553,54.9172,54.689,54.792,136100.0
2014-09-29 10:10:00,74.46,74.59,74.45,74.55,166500.0,54.7994,54.8951,54.792,54.8656,166500.0
2014-09-29 10:20:00,74.56,74.68,74.52,74.56,98000.0,54.873,54.9613,54.8436,54.873,98000.0
2014-09-29 10:30:00,74.56,74.6,74.5,74.52,103800.0,54.873,54.9024,54.8288,54.8436,103800.0
2014-09-29 10:40:00,74.51,74.63,74.51,74.55,117900.0,54.8362,54.9245,54.8362,54.8656,117900.0
2014-09-29 10:50:00,74.55,74.64,74.53,74.61,107500.0,54.8656,54.9319,54.8509,54.9098,107500.0
2014-09-29 11:00:00,74.61,74.7,74.55,74.67,83300.0,54.9098,54.976,54.8656,54.954,83300.0
2014-09-29 11:10:00,74.66,74.87,74.66,74.86,103000.0,54.9466,55.1012,54.9466,55.0938,103000.0
2014-09-29 11:20:00,74.87,74.88,74.73,74.75,94800.0,55.1012,55.1085,54.9981,55.0128,94800.0
2014-09-29 11:30:00,74.76,74.79,74.73,74.76,113600.0,55.0202,55.0423,54.9981,55.0202,113600.0
2014-09-29 11:40:00,74.76,74.77,74.73,74.75,98500.0,55.0202,55.0276,54.9981,55.0128,98500.0
2014-09-29 11:50:00,74.75,74.85,74.75,74.81,92700.0,55.0128,55.0864,55.0128,55.057,92700.0
2014-09-29 12:00:00,74.82,74.82,74.72,74.79,116100.0,55.0644,55.0644,54.9908,55.0423,116100.0
2014-09-29 12:10:00,74.79,74.88,74.75,74.86,151500.0,55.0423,55.1085,55.0128,55.0938,151500.0
2014-09-29 12:20:00,74.86,74.88,74.78,74.8,117000.0,55.0938,55.1085,55.0349,55.0496,117000.0
2014-09-29 12:30:00,74.79,74.81,74.75,74.77,123700.0,55.0423,55.057,55.0128,55.0276,123700.0
2014-09-29 12:40:00,74.77,74.82,74.76,74.82,100800.0,55.0276,55.0644,55.0202,55.0644,100800.0
2014-09-29 12:50:00,74.81,74.9,74.8,74.82,64000.0,55.057,55.1232,55.0496,55.0644,64000.0
2014-09-29 13:00:00,74.82,74.83,74.71,74.77,179700.0,55.0644,55.0717,54.9834,55.0276,179700.0
2014-09-29 13:10:00,74.77,74.89,74.77,74.84,48500.0,55.0276,55.1159,55.0276,55.0791,48500.0
2014-09-29 13:20:00,74.84,74.91,74.81,74.88,65400.0,55.0791,55.1306,55.057,55.1085,65400.0
2014-09-29 13:30:00,74.89,74.99,74.89,74.94,81500.0,55.1159,55.1895,55.1159,55.1527,81500.0
2014-09-29 13:40:00,74.93,74.93,74.85,74.91,67700.0,55.1453,55.1453,55.0864,55.1306,67700.0
2014-09-29 13:50:00,74.91,74.97,74.91,74.93,66800.0,55.1306,55.1747,55.1306,55.1453,66800.0
2014-09-29 14:00:00,74.93,74.99,74.85,74.86,82100.0,55.1453,55.1895,55.0864,55.0938,82100.0
2014-09-29 14:10:00,74.85,74.87,74.78,74.78,85900.0,55.0864,55.1012,55.0349,55.0349,85900.0
2014-09-29 14:20:00,74.78,74.8,74.73,74.76,154100.0,55.0349,55.0496,54.9981,55.0202,154100.0
2014-09-29 14:30:00,74.76,74.84,74.75,74.78,78400.0,55.0202,55.0791,55.0128,55.0349,78400.0
2014-09-29 14:40:00,74.77,74.85,74.76,74.78,79500.0,55.0276,55.0864,55.0202,55.0349,79500.0
2014-09-29 14:50:00,74.78,74.9,74.74,74.88,110000.0,55.0349,55.1232,55.0055,55.1085,110000.0
2014-09-29 15:00:00,74.88,74.97,74.88,74.91,85100.0,55.1085,55.1747,55.1085,55.1306,85100.0
2014-09-29 15:10:00,74.9,75.05,74.88,75.03,193200.0,55.1232,55.2336,55.1085,55.2189,193200.0
2014-09-29 15:20:00,75.04,75.08,75.0,75.02,177800.0,55.2263,55.2557,55.1968,55.2115,177800.0
2014-09-29 15:30:00,75.02,75.02,74.94,74.98,170600.0,55.2115,55.2115,55.1527,55.1821,170600.0
2014-09-29 15:40:00,74.98,74.98,74.82,74.89,276000.0,55.1821,55.1821,55.0644,55.1159,276000.0
2014-09-29 15:50:00,74.88,74.89,74.76,74.82,416100.0,55.1085,55.1159,55.0202,55.0644,416100.0
2014-09-30 09:30:00,74.72,74.72,74.35,74.51,778800.0,54.9908,54.9908,54.7185,54.8362,778800.0
2014-09-30 09:40:00,74.51,74.52,74.19,74.2,376000.0,54.8362,54.8436,54.6007,54.6081,376000.0
2014-09-30 09:50:00,74.2,74.36,74.17,74.27,292400.0,54.6081,54.7258,54.586,54.6596,292400.0
2014-09-30 10:00:00,74.27,74.3,74.11,74.25,280400.0,54.6596,54.6817,54.5418,54.6449,280400.0
2014-09-30 10:10:00,74.24,74.45,74.23,74.4,138200.0,54.6375,54.792,54.6301,54.7553,138200.0
2014-09-30 10:20:00,74.4,74.45,74.34,74.41,263900.0,54.7553,54.792,54.7111,54.7626,263900.0
2014-09-30 10:30:00,74.41,74.57,74.41,74.55,133300.0,54.7626,54.8804,54.7626,54.8656,133300.0
2014-09-30 10:40:00,74.55,74.85,74.5,74.76,192800.0,54.8656,55.0864,54.8288,55.0202,192800.0
2014-09-30 10:50:00,74.76,74.76,74.64,74.67,100100.0,55.0202,55.0202,54.9319,54.954,100100.0
2014-09-30 11:00:00,74.67,74.89,74.65,74.87,131800.0,54.954,55.1159,54.9392,55.1012,131800.0
2014-09-30 11:10:00,74.87,74.98,74.84,74.93,133100.0,55.1012,55.1821,55.0791,55.1453,133100.0
2014-09-30 11:20:00,74.94,75.09,74.87,75.03,229100.0,55.1527,55.2631,55.1012,55.2189,229100.0
2014-09-30 11:30:00,75.03,75.09,75.0,75.03,109800.0,55.2189,55.2631,55.1968,55.2189,109800.0
2014-09-30 11:40:00,75.03,75.03,74.87,74.87,116300.0,55.2189,55.2189,55.1012,55.1012,116300.0
2014-09-30 11:50:00,74.88,74.9,74.77,74.83,131400.0,55.1085,55.1232,55.0276,55.0717,131400.0
2014-09-30 12:00:00,74.83,74.88,74.8,74.85,84300.0,55.0717,55.1085,55.0496,55.0864,84300.0
2014-09-30 12:10:00,74.85,74.89,74.82,74.88,49200.0,55.0864,55.1159,55.0644,55.1085,49200.0
2014-09-30 12:20:00,74.89,74.91,74.75,74.78,102200.0,55.1159,55.1306,55.0128,55.0349,102200.0
2014-09-30 12:30:00,74.77,74.8,74.67,74.67,129900.0,55.0276,55.0496,54.954,54.954,129900.0
2014-09-30 12:40:00,74.67,74.8,74.66,74.77,68200.0,54.954,55.0496,54.9466,55.0276,68200.0
2014-09-30 12:50:00,74.78,74.82,74.75,74.77,73300.0,55.0349,55.0644,55.0128,55.0276,73300.0
2014-09-30 13:00:00,74.76,74.94,74.76,74.86,87800.0,55.0202,55.1527,55.0202,55.0938,87800.0
2014-09-30 13:10:00,74.86,74.93,74.84,74.88,89200.0,55.0938,55.1453,55.0791,55.1085,89200.0
2014-09-30 13:20:00,74.87,74.9,74.78,74.8,166800.0,55.1012,55.1232,55.0349,55.0496,166800.0
2014-09-30 13:30:00,74.8,74.85,74.75,74.84,93800.0,55.0496,55.0864,55.0128,55.0791,93800.0
2014-09-30 13:40:00,74.84,74.84,74.69,74.72,136100.0,55.0791,55.0791,54.9687,54.9908,136100.0
2014-09-30 13:50:00,74.73,74.77,74.69,74.77,93400.0,54.9981,55.0276,54.9687,55.0276,93400.0
2014-09-30 14:00:00,74.78,74.81,74.71,74.73,64800.0,55.0349,55.057,54.9834,54.9981,64800.0
2014-09-30 14:10:00,74.74,74.77,74.65,74.66,76000.0,55.0055,55.0276,54.9392,54.9466,76000.0
2014-09-30 14:20:00,74.67,74.73,74.58,74.72,115200.0,54.954,54.9981,54.8877,54.9908,115200.0
2014-09-30 14:30:00,74.73,74.8,74.71,74.76,68100.0,54.9981,55.0496,54.9834,55.0202,68100.0
2014-09-30 14:40:00,74.76,74.85,74.74,74.84,75300.0,55.0202,55.0864,55.0055,55.0791,75300.0
2014-09-30 14:50:00,74.84,74.86,74.79,74.81,79800.0,55.0791,55.0938,55.0423,55.057,79800.0
2014-09-30 15:00:00,74.82,74.82,74.75,74.81,123600.0,55.0644,55.0644,55.0128,55.057,123600.0
2014-09-30 15:10:00,74.82,74.86,74.78,74.84,89500.0,55.0644,55.0938,55.0349,55.0791,89500.0
2014-09-30 15:20:00,74.85,74.91,74.84,74.88,172200.0,55.0864,55.1306,55.0791,55.1085,172200.0
2014-09-30 15:30:00,74.89,75.01,74.87,74.92,162300.0,55.1159,55.2042,55.1012,55.1379,162300.0
2014-09-30 15:40:00,74.92,75.02,74.9,74.9,292000.0,55.1379,55.2115,55.1232,55.1232,292000.0
2014-09-30 15:50:00,74.9,74.91,74.75,74.78,621200.0,55.1232,55.1306,55.0128,55.0349,621200.0
2014-10-01 09:30:00,74.68,74.69,74.41,74.48,381200.0,54.9613,54.9687,54.7626,54.8141,381200.0
2014-10-01 09:40:00,74.48,74.67,74.39,74.52,156100.0,54.8141,54.954,54.7479,54.8436,156100.0
2014-10-01 09:50:00,74.53,74.66,74.41,74.59,147500.0,54.8509,54.9466,54.7626,54.8951,147500.0
2014-10-01 10:00:00,74.59,74.67,74.37,74.62,225600.0,54.8951,54.954,54.7332,54.9172,225600.0
2014-10-01 10:10:00,74.63,74.73,74.56,74.64,247700.0,54.9245,54.9981,54.873,54.9319,247700.0
2014-10-01 10:20:00,74.64,74.7,74.62,74.66,185000.0,54.9319,54.976,54.9172,54.9466,185000.0
2014-10-01 10:30:00,74.66,74.66,74.45,74.46,232700.0,54.9466,54.9466,54.792,54.7994,232700.0
2014-10-01 10:40:00,74.45,74.56,74.29,74.56,275400.0,54.792,54.873,54.6743,54.873,275400.0
2014-10-01 10:50:00,74.56,74.57,74.41,74.53,225200.0,54.873,54.8804,54.7626,54.8509,225200.0
2014-10-01 11:00:00,74.54,74.67,74.52,74.64,136100.0,54.8583,54.954,54.8436,54.9319,136100.0
2014-10-01 11:10:00,74.64,74.78,74.55,74.78,129000.0,54.9319,55.0349,54.8656,55.0349,129000.0
2014-10-01 11:20:00,74.79,74.81,74.74,74.78,207800.0,55.0423,55.057,55.0055,55.0349,207800.0
2014-10-01 11:30:00,74.78,74.79,74.68,74.72,133500.0,55.0349,55.0423,54.9613,54.9908,133500.0
2014-10-01 11:40:00,74.72,74.73,74.56,74.57,81100.0,54.9908,54.9981,54.873,54.8804,81100.0
2014-10-01 11:50:00,74.58,74.62,74.55,74.55,82800.0,54.8877,54.9172,54.8656,54.8656,82800.0
2014-10-01 12:00:00,74.54,74.56,74.46,74.54,68400.0,54.8583,54.873,54.7994,54.8583,68400.0
2014-10-01 12:10:00,74.53,74.53,74.44,74.46,168900.0,54.8509,54.8509,54.7847,54.7994,168900.0
2014-10-01 12:20:00,74.47,74.65,74.47,74.64,80700.0,54.8068,54.9392,54.8068,54.9319,80700.0
2014-10-01 12:30:00,74.65,74.65,74.47,74.5,74300.0,54.9392,54.9392,54.8068,54.8288,74300.0
2014-10-01 12:40:00,74.5,74.53,74.29,74.32,109000.0,54.8288,54.8509,54.6743,54.6964,109000.0
2014-10-01 12:50:00,74.32,74.42,74.31,74.36,140600.0,54.6964,54.77,54.689,54.7258,140600.0
2014-10-01 13:00:00,74.35,74.41,74.34,74.34,103400.0,54.7185,54.7626,54.7111,54.7111,103400.0
2014-10-01 13:10:00,74.34,74.39,74.32,74.35,111200.0,54.7111,54.7479,54.6964,54.7185,111200.0
2014-10-01 13:20:00,74.35,74.35,74.27,74.35,72000.0,54.7185,54.7185,54.6596,54.7185,72000.0
2014-10-01 13:30:00,74.35,74.35,74.2,74.21,96500.0,54.7185,54.7185,54.6081,54.6154,96500.0
2014-10-01 13:40:00,74.22,74.22,74.08,74.1,118300.0,54.6228,54.6228,54.5197,54.5345,118300.0
2014-10-01 13:50:00,74.11,74.14,74.04,74.1,148100.0,54.5418,54.5639,54.4903,54.5345,148100.0
2014-10-01 14:00:00,74.11,74.12,74.04,74.05,152700.0,54.5418,54.5492,54.4903,54.4977,152700.0
2014-10-01 14:10:00,74.05,74.13,74.04,74.12,135400.0,54.4977,54.5565,54.4903,54.5492,135400.0
2014-10-01 14:20:00,74.12,74.19,74.06,74.13,162400.0,54.5492,54.6007,54.505,54.5565,162400.0
2014-10-01 14:30:00,74.13,74.15,74.05,74.11,132400.0,54.5565,54.5713,54.4977,54.5418,132400.0
2014-10-01 14:40:00,74.11,74.15,74.06,74.06,107300.0,54.5418,54.5713,54.505,54.505,107300.0
2014-10-01 14:50:00,74.06,74.07,73.93,73.97,244800.0,54.505,54.5124,54.4094,54.4388,244800.0
2014-10-01 15:00:00,73.96,73.99,73.86,73.86,249600.0,54.4314,54.4535,54.3578,54.3578,249600.0
2014-10-01 15:10:00,73.87,73.93,73.84,73.87,174500.0,54.3652,54.4094,54.3431,54.3652,174500.0
2014-10-01 15:20:00,73.87,74.01,73.86,73.98,221500.0,54.3652,54.4682,54.3578,54.4461,221500.0
2014-10-01 15:30:00,73.98,74.06,73.95,74.0,236700.0,54.4461,54.505,54.4241,54.4609,236700.0
2014-10-01 15:40:00,74.0,74.05,73.94,73.99,355500.0,54.4609,54.4977,54.4167,54.4535,355500.0
2014-10-01 15:50:00,73.99,74.0,73.85,73.88,870400.0,54.4535,54.4609,54.3505,54.3726,870400.0
2014-10-02 09:30:00,74.14,74.14,73.66,73.68,252000.0,54.5639,54.5639,54.2106,54.2254,252000.0
2014-10-02 09:40:00,73.69,73.95,73.68,73.86,243500.0,54.2327,54.4241,54.2254,54.3578,243500.0
2014-10-02 09:50:00,73.87,74.04,73.87,73.97,90000.0,54.3652,54.4903,54.3652,54.4388,90000.0
2014-10-02 10:00:00,73.97,74.1,73.86,74.01,232100.0,54.4388,54.5345,54.3578,54.4682,232100.0
2014-10-02 10:10:00,74.0,74.09,73.96,74.0,223400.0,54.4609,54.5271,54.4314,54.4609,223400.0
2014-10-02 10:20:00,73.99,74.11,73.96,74.03,166500.0,54.4535,54.5418,54.4314,54.4829,166500.0
2014-10-02 10:30:00,74.02,74.08,73.96,74.05,284700.0,54.4756,54.5197,54.4314,54.4977,284700.0
2014-10-02 10:40:00,74.04,74.06,73.91,73.94,233700.0,54.4903,54.505,54.3946,54.4167,233700.0
2014-10-02 10:50:00,73.94,73.95,73.78,73.84,205500.0,54.4167,54.4241,54.299,54.3431,205500.0
2014-10-02 11:00:00,73.84,74.0,73.76,73.93,137500.0,54.3431,54.4609,54.2842,54.4094,137500.0
2014-10-02 11:10:00,73.92,73.96,73.81,73.81,121900.0,54.402,54.4314,54.321,54.321,121900.0
2014-10-02 11:20:00,73.81,73.82,73.62,73.65,146500.0,54.321,54.3284,54.1812,54.2033,146500.0
2014-10-02 11:30:00,73.65,73.7,73.39,73.49,346600.0,54.2033,54.2401,54.0119,54.0855,346600.0
2014-10-02 11:40:00,73.49,73.5,73.23,73.36,222600.0,54.0855,54.0929,53.8942,53.9899,222600.0
2014-10-02 11:50:00,73.36,73.56,73.31,73.5,121000.0,53.9899,54.137,53.9531,54.0929,121000.0
2014-10-02 12:00:00,73.5,73.54,73.35,73.37,99800.0,54.0929,54.1223,53.9825,53.9972,99800.0
2014-10-02 12:10:00,73.36,73.42,73.29,73.32,107500.0,53.9899,54.034,53.9383,53.9604,107500.0
2014-10-02 12:20:00,73.32,73.32,73.17,73.23,269700.0,53.9604,53.9604,53.85,53.8942,269700.0
2014-10-02 12:30:00,73.24,73.29,73.16,73.26,202900.0,53.9015,53.9383,53.8427,53.9163,202900.0
2014-10-02 12:40:00,73.26,73.36,73.2,73.34,97400.0,53.9163,53.9899,53.8721,53.9751,97400.0
2014-10-02 12:50:00,73.34,73.51,73.32,73.49,124200.0,53.9751,54.1002,53.9604,54.0855,124200.0
2014-10-02 13:00:00,73.48,73.5,73.42,73.46,82500.0,54.0782,54.0929,54.034,54.0635,82500.0
2014-10-02 13:10:00,73.46,73.73,73.45,73.73,121500.0,54.0635,54.2622,54.0561,54.2622,121500.0
2014-10-02 13:20:00,73.73,73.81,73.64,73.78,122700.0,54.2622,54.321,54.1959,54.299,122700.0
2014-10-02 13:30:00,73.78,73.87,73.76,73.77,147000.0,54.299,54.3652,54.2842,54.2916,147000.0
2014-10-02 13:40:00,73.77,73.82,73.69,73.69,147000.0,54.2916,54.3284,54.2327,54.2327,147000.0
2014-10-02 13:50:00,73.69,73.77,73.57,73.59,119100.0,54.2327,54.2916,54.1444,54.1591,119100.0
2014-10-02 14:00:00,73.59,73.78,73.56,73.76,109100.0,54.1591,54.299,54.137,54.2842,109100.0
2014-10-02 14:10:00,73.76,73.83,73.71,73.74,103300.0,54.2842,54.3358,54.2474,54.2695,103300.0
2014-10-02 14:20:00,73.73,73.76,73.64,73.75,99000.0,54.2622,54.2842,54.1959,54.2769,99000.0
2014-10-02 14:30:00,73.75,73.76,73.66,73.67,84500.0,54.2769,54.2842,54.2106,54.218,84500.0
2014-10-02 14:40:00,73.67,73.85,73.67,73.78,191000.0,54.218,54.3505,54.218,54.299,191000.0
2014-10-02 14:50:00,73.79,73.85,73.76,73.8,127300.0,54.3063,54.3505,54.2842,54.3137,127300.0
2014-10-02 15:00:00,73.81,73.84,73.74,73.81,97000.0,54.321,54.3431,54.2695,54.321,97000.0
2014-10-02 15:10:00,73.8,73.84,73.69,73.7,146000.0,54.3137,54.3431,54.2327,54.2401,146000.0
2014-10-02 15:20:00,73.7,73.8,73.7,73.77,166200.0,54.2401,54.3137,54.2401,54.2916,166200.0
2014-10-02 15:30:00,73.76,73.77,73.64,73.73,143900.0,54.2842,54.2916,54.1959,54.2622,143900.0
2014-10-02 15:40:00,73.72,73.74,73.61,73.72,150100.0,54.2548,54.2695,54.1738,54.2548,150100.0
2014-10-02 15:50:00,73.72,73.78,73.64,73.66,371200.0,54.2548,54.299,54.1959,54.2106,371200.0
2014-10-03 09:30:00,73.88,74.2,73.87,74.08,502000.0,54.3726,54.6081,54.3652,54.5197,502000.0
2014-10-03 09:40:00,74.08,74.45,74.05,74.41,402300.0,54.5197,54.792,54.4977,54.7626,402300.0
2014-10-03 09:50:00,74.4,74.81,74.4,74.64,325500.0,54.7553,55.057,54.7553,54.9319,325500.0
2014-10-03 10:00:00,74.65,74.89,74.59,74.83,162400.0,54.9392,55.1159,54.8951,55.0717,162400.0
2014-10-03 10:10:00,74.84,74.84,74.52,74.54,126000.0,55.0791,55.0791,54.8436,54.8583,126000.0
2014-10-03 10:20:00,74.54,74.64,74.46,74.49,145900.0,54.8583,54.9319,54.7994,54.8215,145900.0
2014-10-03 10:30:00,74.48,74.55,74.35,74.43,160200.0,54.8141,54.8656,54.7185,54.7773,160200.0
2014-10-03 10:40:00,74.43,74.44,74.22,74.28,110500.0,54.7773,54.7847,54.6228,54.6669,110500.0
2014-10-03 10:50:00,74.28,74.31,74.22,74.29,123800.0,54.6669,54.689,54.6228,54.6743,123800.0
2014-10-03 11:00:00,74.29,74.45,74.28,74.42,187300.0,54.6743,54.792,54.6669,54.77,187300.0
2014-10-03 11:10:00,74.43,74.45,74.37,74.41,111700.0,54.7773,54.792,54.7332,54.7626,111700.0
2014-10-03 11:20:00,74.41,74.45,74.36,74.42,87300.0,54.7626,54.792,54.7258,54.77,87300.0
2014-10-03 11:30:00,74.41,74.46,74.38,74.45,73000.0,54.7626,54.7994,54.7405,54.792,73000.0
2014-10-03 11:40:00,74.44,74.5,74.42,74.48,238400.0,54.7847,54.8288,54.77,54.8141,238400.0
2014-10-03 11:50:00,74.48,74.52,74.45,74.5,184800.0,54.8141,54.8436,54.792,54.8288,184800.0
2014-10-03 12:00:00,74.49,74.71,74.47,74.7,210800.0,54.8215,54.9834,54.8068,54.976,210800.0
2014-10-03 12:10:00,74.69,74.8,74.69,74.74,131800.0,54.9687,55.0496,54.9687,55.0055,131800.0
2014-10-03 12:20:00,74.73,74.87,74.72,74.83,106800.0,54.9981,55.1012,54.9908,55.0717,106800.0
2014-10-03 12:30:00,74.83,74.92,74.8,74.91,117900.0,55.0717,55.1379,55.0496,55.1306,117900.0
2014-10-03 12:40:00,74.92,74.99,74.91,74.98,123900.0,55.1379,55.1895,55.1306,55.1821,123900.0
2014-10-03 12:50:00,74.98,75.01,74.94,75.01,140300.0,55.1821,55.2042,55.1527,55.2042,140300.0
2014-10-03 13:00:00,75.0,75.05,74.99,75.05,101900.0,55.1968,55.2336,55.1895,55.2336,101900.0
2014-10-03 13:10:00,75.04,75.09,74.93,74.94,172500.0,55.2263,55.2631,55.1453,55.1527,172500.0
2014-10-03 13:20:00,74.95,74.97,74.91,74.96,66200.0,55.16,55.1747,55.1306,55.1674,66200.0
2014-10-03 13:30:00,74.96,74.97,74.84,74.91,70900.0,55.1674,55.1747,55.0791,55.1306,70900.0
2014-10-03 13:40:00,74.91,74.96,74.9,74.95,68100.0,55.1306,55.1674,55.1232,55.16,68100.0
2014-10-03 13:50:00,74.95,75.03,74.95,75.0,93100.0,55.16,55.2189,55.16,55.1968,93100.0
2014-10-03 14:00:00,75.0,75.1,74.99,75.09,92600.0,55.1968,55.2704,55.1895,55.2631,92600.0
2014-10-03 14:10:00,75.09,75.14,75.08,75.12,111500.0,55.2631,55.2999,55.2557,55.2851,111500.0
2014-10-03 14:20:00,75.13,75.2,75.12,75.12,144100.0,55.2925,55.344,55.2851,55.2851,144100.0
2014-10-03 14:30:00,75.13,75.16,75.09,75.11,98200.0,55.2925,55.3146,55.2631,55.2778,98200.0
2014-10-03 14:40:00,75.12,75.19,75.12,75.18,105400.0,55.2851,55.3367,55.2851,55.3293,105400.0
2014-10-03 14:50:00,75.18,75.19,75.12,75.14,105400.0,55.3293,55.3367,55.2851,55.2999,105400.0
2014-10-03 15:00:00,75.14,75.2,75.06,75.07,133100.0,55.2999,55.344,55.241,55.2483,133100.0
2014-10-03 15:10:00,75.06,75.11,74.99,75.0,126200.0,55.241,55.2778,55.1895,55.1968,126200.0
2014-10-03 15:20:00,75.0,75.07,74.96,75.0,151600.0,55.1968,55.2483,55.1674,55.1968,151600.0
2014-10-03 15:30:00,75.0,75.02,74.96,75.0,182400.0,55.1968,55.2115,55.1674,55.1968,182400.0
2014-10-03 15:40:00,75.0,75.07,74.95,75.07,285000.0,55.1968,55.2483,55.16,55.2483,285000.0
2014-10-03 15:50:00,75.08,75.08,74.85,74.86,501600.0,55.2557,55.2557,55.0864,55.0938,501600.0
2014-10-06 09:30:00,75.0,75.34,74.88,75.04,271900.0,55.1968,55.4471,55.1085,55.2263,271900.0
2014-10-06 09:40:00,75.06,75.23,75.06,75.12,129400.0,55.241,55.3661,55.241,55.2851,129400.0
2014-10-06 09:50:00,75.12,75.16,74.96,75.0,128500.0,55.2851,55.3146,55.1674,55.1968,128500.0
2014-10-06 10:00:00,75.0,75.05,74.9,75.03,119400.0,55.1968,55.2336,55.1232,55.2189,119400.0
2014-10-06 10:10:00,75.02,75.09,74.95,75.03,136400.0,55.2115,55.2631,55.16,55.2189,136400.0
2014-10-06 10:20:00,75.02,75.02,74.82,74.86,127400.0,55.2115,55.2115,55.0644,55.0938,127400.0
2014-10-06 10:30:00,74.86,75.08,74.85,75.01,97500.0,55.0938,55.2557,55.0864,55.2042,97500.0
2014-10-06 10:40:00,75.01,75.07,74.69,74.7,148200.0,55.2042,55.2483,54.9687,54.976,148200.0
2014-10-06 10:50:00,74.71,74.72,74.51,74.56,167600.0,54.9834,54.9908,54.8362,54.873,167600.0
2014-10-06 11:00:00,74.56,74.67,74.52,74.66,171100.0,54.873,54.954,54.8436,54.9466,171100.0
2014-10-06 11:10:00,74.66,74.73,74.52,74.63,91600.0,54.9466,54.9981,54.8436,54.9245,91600.0
2014-10-06 11:20:00,74.64,74.7,74.56,74.59,132600.0,54.9319,54.976,54.873,54.8951,132600.0
2014-10-06 11:30:00,74.6,74.69,74.55,74.55,94700.0,54.9024,54.9687,54.8656,54.8656,94700.0
2014-10-06 11:40:00,74.56,74.57,74.31,74.4,215900.0,54.873,54.8804,54.689,54.7553,215900.0
2014-10-06 11:50:00,74.4,74.52,74.4,74.51,120900.0,54.7553,54.8436,54.7553,54.8362,120900.0
2014-10-06 12:00:00,74.51,74.69,74.51,74.61,109500.0,54.8362,54.9687,54.8362,54.9098,109500.0
2014-10-06 12:10:00,74.6,74.74,74.54,74.73,119500.0,54.9024,55.0055,54.8583,54.9981,119500.0
2014-10-06 12:20:00,74.73,74.77,74.64,74.66,140400.0,54.9981,55.0276,54.9319,54.9466,140400.0
2014-10-06 12:30:00,74.66,74.66,74.49,74.5,85400.0,54.9466,54.9466,54.8215,54.8288,85400.0
2014-10-06 12:40:00,74.49,74.53,74.32,74.34,161400.0,54.8215,54.8509,54.6964,54.7111,161400.0
2014-10-06 12:50:00,74.34,74.46,74.34,74.46,103900.0,54.7111,54.7994,54.7111,54.7994,103900.0
2014-10-06 13:00:00,74.45,74.59,74.39,74.56,97800.0,54.792,54.8951,54.7479,54.873,97800.0
2014-10-06 13:10:00,74.56,74.64,74.45,74.57,76400.0,54.873,54.9319,54.792,54.8804,76400.0
2014-10-06 13:20:00,74.57,74.68,74.56,74.65,82100.0,54.8804,54.9613,54.873,54.9392,82100.0
2014-10-06 13:30:00,74.65,74.68,74.59,74.64,77900.0,54.9392,54.9613,54.8951,54.9319,77900.0
2014-10-06 13:40:00,74.64,74.65,74.55,74.55,74600.0,54.9319,54.9392,54.8656,54.8656,74600.0
2014-10-06 13:50:00,74.56,74.58,74.5,74.53,75700.0,54.873,54.8877,54.8288,54.8509,75700.0
2014-10-06 14:00:00,74.53,74.59,74.41,74.48,156900.0,54.8509,54.8951,54.7626,54.8141,156900.0
2014-10-06 14:10:00,74.47,74.71,74.47,74.7,110500.0,54.8068,54.9834,54.8068,54.976,110500.0
2014-10-06 14:20:00,74.7,74.88,74.7,74.82,151000.0,54.976,55.1085,54.976,55.0644,151000.0
2014-10-06 14:30:00,74.81,74.88,74.75,74.86,119600.0,55.057,55.1085,55.0128,55.0938,119600.0
2014-10-06 14:40:00,74.86,74.86,74.74,74.74,87100.0,55.0938,55.0938,55.0055,55.0055,87100.0
2014-10-06 14:50:00,74.75,74.79,74.7,74.77,85900.0,55.0128,55.0423,54.976,55.0276,85900.0
2014-10-06 15:00:00,74.77,74.77,74.61,74.61,121700.0,55.0276,55.0276,54.9098,54.9098,121700.0
2014-10-06 15:10:00,74.6,74.69,74.58,74.68,119000.0,54.9024,54.9687,54.8877,54.9613,119000.0
2014-10-06 15:20:00,74.67,74.77,74.62,74.74,141200.0,54.954,55.0276,54.9172,55.0055,141200.0
2014-10-06 15:30:00,74.73,74.74,74.64,74.73,150300.0,54.9981,55.0055,54.9319,54.9981,150300.0
2014-10-06 15:40:00,74.72,74.72,74.59,74.64,183300.0,54.9908,54.9908,54.8951,54.9319,183300.0
2014-10-06 15:50:00,74.64,74.73,74.58,74.73,427600.0,54.9319,54.9981,54.8877,54.9981,427600.0
2014-10-07 09:30:00,74.23,74.43,74.0,74.14,388700.0,54.6301,54.7773,54.4609,54.5639,388700.0
2014-10-07 09:40:00,74.13,74.13,73.81,73.93,218900.0,54.5565,54.5565,54.321,54.4094,218900.0
2014-10-07 09:50:00,73.93,73.96,73.74,73.95,288300.0,54.4094,54.4314,54.2695,54.4241,288300.0
2014-10-07 10:00:00,73.94,74.03,73.79,74.03,397200.0,54.4167,54.4829,54.3063,54.4829,397200.0
2014-10-07 10:10:00,74.02,74.06,73.86,73.9,174700.0,54.4756,54.505,54.3578,54.3873,174700.0
2014-10-07 10:20:00,73.9,74.05,73.86,74.05,305200.0,54.3873,54.4977,54.3578,54.4977,305200.0
2014-10-07 10:30:00,74.07,74.28,74.07,74.12,150900.0,54.5124,54.6669,54.5124,54.5492,150900.0
2014-10-07 10:40:00,74.11,74.22,74.01,74.03,108200.0,54.5418,54.6228,54.4682,54.4829,108200.0
2014-10-07 10:50:00,74.03,74.1,73.86,73.87,235200.0,54.4829,54.5345,54.3578,54.3652,235200.0
2014-10-07 11:00:00,73.87,73.96,73.8,73.95,163200.0,54.3652,54.4314,54.3137,54.4241,163200.0
2014-10-07 11:10:00,73.95,73.98,73.88,73.93,134300.0,54.4241,54.4461,54.3726,54.4094,134300.0
2014-10-07 11:20:00,73.92,74.0,73.88,73.93,104000.0,54.402,54.4609,54.3726,54.4094,104000.0
2014-10-07 11:30:00,73.92,74.02,73.88,73.99,151200.0,54.402,54.4756,54.3726,54.4535,151200.0
2014-10-07 11:40:00,73.99,74.07,73.96,74.02,110600.0,54.4535,54.5124,54.4314,54.4756,110600.0
2014-10-07 11:50:00,74.02,74.07,73.94,73.99,109000.0,54.4756,54.5124,54.4167,54.4535,109000.0
2014-10-07 12:00:00,74.0,74.14,74.0,74.08,66300.0,54.4609,54.5639,54.4609,54.5197,66300.0
2014-10-07 12:10:00,74.08,74.16,74.08,74.13,84500.0,54.5197,54.5786,54.5197,54.5565,84500.0
2014-10-07 12:20:00,74.14,74.17,74.06,74.11,70800.0,54.5639,54.586,54.505,54.5418,70800.0
2014-10-07 12:30:00,74.11,74.16,74.03,74.05,111100.0,54.5418,54.5786,54.4829,54.4977,111100.0
2014-10-07 12:40:00,74.06,74.06,73.88,73.88,111900.0,54.505,54.505,54.3726,54.3726,111900.0
2014-10-07 12:50:00,73.89,73.98,73.88,73.91,88200.0,54.3799,54.4461,54.3726,54.3946,88200.0
2014-10-07 13:00:00,73.9,73.92,73.79,73.83,124100.0,54.3873,54.402,54.3063,54.3358,124100.0
2014-10-07 13:10:00,73.83,74.01,73.83,73.96,77100.0,54.3358,54.4682,54.3358,54.4314,77100.0
2014-10-07 13:20:00,73.97,74.03,73.96,74.01,66000.0,54.4388,54.4829,54.4314,54.4682,66000.0
2014-10-07 13:30:00,74.01,74.02,73.92,73.93,61700.0,54.4682,54.4756,54.402,54.4094,61700.0
2014-10-07 13:40:00,73.93,73.98,73.89,73.94,68100.0,54.4094,54.4461,54.3799,54.4167,68100.0
2014-10-07 13:50:00,73.95,74.0,73.91,73.92,65500.0,54.4241,54.4609,54.3946,54.402,65500.0
2014-10-07 14:00:00,73.92,73.92,73.78,73.8,127100.0,54.402,54.402,54.299,54.3137,127100.0
2014-10-07 14:10:00,73.8,73.88,73.79,73.85,133300.0,54.3137,54.3726,54.3063,54.3505,133300.0
2014-10-07 14:20:00,73.86,73.89,73.59,73.62,178900.0,54.3578,54.3799,54.1591,54.1812,178900.0
2014-10-07 14:30:00,73.62,73.67,73.54,73.63,163500.0,54.1812,54.218,54.1223,54.1886,163500.0
2014-10-07 14:40:00,73.62,73.75,73.6,73.73,151400.0,54.1812,54.2769,54.1665,54.2622,151400.0
2014-10-07 14:50:00,73.73,73.78,73.67,73.69,110900.0,54.2622,54.299,54.218,54.2327,110900.0
2014-10-07 15:00:00,73.67,73.76,73.63,73.68,129000.0,54.218,54.2842,54.1886,54.2254,129000.0
2014-10-07 15:10:00,73.68,73.69,73.57,73.58,231900.0,54.2254,54.2327,54.1444,54.1518,231900.0
2014-10-07 15:20:00,73.57,73.63,73.53,73.62,179600.0,54.1444,54.1886,54.115,54.1812,179600.0
2014-10-07 15:30:00,73.62,73.78,73.62,73.64,429700.0,54.1812,54.299,54.1812,54.1959,429700.0
2014-10-07 15:40:00,73.65,73.81,73.63,73.68,353500.0,54.2033,54.321,54.1886,54.2254,353500.0
2014-10-07 15:50:00,73.68,73.71,73.48,73.51,681800.0,54.2254,54.2474,54.0782,54.1002,681800.0
2014-10-08 09:30:00,73.44,73.62,73.28,73.3,224400.0,54.0487,54.1812,53.931,53.9457,224400.0
2014-10-08 09:40:00,73.31,73.45,73.27,73.4,164400.0,53.9531,54.0561,53.9236,54.0193,164400.0
2014-10-08 09:50:00,73.42,73.42,73.22,73.4,159400.0,54.034,54.034,53.8868,54.0193,159400.0
2014-10-08 10:00:00,73.41,73.62,73.34,73.56,176200.0,54.0267,54.1812,53.9751,54.137,176200.0
2014-10-08 10:10:00,73.57,73.83,73.56,73.65,213100.0,54.1444,54.3358,54.137,54.2033,213100.0
2014-10-08 10:20:00,73.65,73.73,73.55,73.67,136600.0,54.2033,54.2622,54.1297,54.218,136600.0
2014-10-08 10:30:00,73.68,73.77,73.62,73.77,205900.0,54.2254,54.2916,54.1812,54.2916,205900.0
2014-10-08 10:40:00,73.75,73.81,73.57,73.58,188500.0,54.2769,54.321,54.1444,54.1518,188500.0
2014-10-08 10:50:00,73.59,73.62,73.48,73.5,158600.0,54.1591,54.1812,54.0782,54.0929,158600.0
2014-10-08 11:00:00,73.51,73.74,73.49,73.74,248400.0,54.1002,54.2695,54.0855,54.2695,248400.0
2014-10-08 11:10:00,73.74,73.8,73.62,73.64,141100.0,54.2695,54.3137,54.1812,54.1959,141100.0
2014-10-08 11:20:00,73.64,73.94,73.61,73.92,245400.0,54.1959,54.4167,54.1738,54.402,245400.0
2014-10-08 11:30:00,73.91,74.05,73.89,73.9,274600.0,54.3946,54.4977,54.3799,54.3873,274600.0
2014-10-08 11:40:00,73.89,73.89,73.74,73.81,161100.0,54.3799,54.3799,54.2695,54.321,161100.0
2014-10-08 11:50:00,73.8,73.89,73.78,73.88,176900.0,54.3137,54.3799,54.299,54.3726,176900.0
2014-10-08 12:00:00,73.88,73.96,73.83,73.83,133200.0,54.3726,54.4314,54.3358,54.3358,133200.0
2014-10-08 12:10:00,73.84,73.92,73.82,73.86,101900.0,54.3431,54.402,54.3284,54.3578,101900.0
2014-10-08 12:20:00,73.86,73.86,73.79,73.81,89800.0,54.3578,54.3578,54.3063,54.321,89800.0
2014-10-08 12:30:00,73.81,73.89,73.79,73.81,145700.0,54.321,54.3799,54.3063,54.321,145700.0
2014-10-08 12:40:00,73.82,73.92,73.79,73.87,81000.0,54.3284,54.402,54.3063,54.3652,81000.0
2014-10-08 12:50:00,73.87,73.92,73.81,73.91,60100.0,54.3652,54.402,54.321,54.3946,60100.0
2014-10-08 13:00:00,73.9,74.12,73.87,74.11,140800.0,54.3873,54.5492,54.3652,54.5418,140800.0
2014-10-08 13:10:00,74.1,74.16,74.1,74.12,78900.0,54.5345,54.5786,54.5345,54.5492,78900.0
2014-10-08 13:20:00,74.11,74.17,74.07,74.07,84200.0,54.5418,54.586,54.5124,54.5124,84200.0
2014-10-08 13:30:00,74.08,74.14,74.03,74.14,112600.0,54.5197,54.5639,54.4829,54.5639,112600.0
2014-10-08 13:40:00,74.14,74.3,74.11,74.29,108200.0,54.5639,54.6817,54.5418,54.6743,108200.0
2014-10-08 13:50:00,74.29,74.38,74.27,74.27,139700.0,54.6743,54.7405,54.6596,54.6596,139700.0
2014-10-08 14:00:00,74.27,74.63,74.26,74.58,250400.0,54.6596,54.9245,54.6522,54.8877,250400.0
2014-10-08 14:10:00,74.58,74.71,74.56,74.67,248300.0,54.8877,54.9834,54.873,54.954,248300.0
2014-10-08 14:20:00,74.67,74.9,74.65,74.83,294700.0,54.954,55.1232,54.9392,55.0717,294700.0
2014-10-08 14:30:00,74.83,75.0,74.83,74.91,184400.0,55.0717,55.1968,55.0717,55.1306,184400.0
2014-10-08 14:40:00,74.9,74.95,74.83,74.93,195500.0,55.1232,55.16,55.0717,55.1453,195500.0
2014-10-08 14:50:00,74.93,74.97,74.78,74.89,226200.0,55.1453,55.1747,55.0349,55.1159,226200.0
2014-10-08 15:00:00,74.88,75.06,74.88,75.03,264000.0,55.1085,55.241,55.1085,55.2189,264000.0
2014-10-08 15:10:00,75.03,75.1,75.0,75.04,182400.0,55.2189,55.2704,55.1968,55.2263,182400.0
2014-10-08 15:20:00,75.03,75.37,75.02,75.3,306000.0,55.2189,55.4691,55.2115,55.4176,306000.0
2014-10-08 15:30:00,75.3,75.31,75.17,75.22,284200.0,55.4176,55.425,55.3219,55.3587,284200.0
2014-10-08 15:40:00,75.22,75.39,75.22,75.38,355500.0,55.3587,55.4838,55.3587,55.4765,355500.0
2014-10-08 15:50:00,75.37,75.44,75.16,75.17,832000.0,55.4691,55.5206,55.3146,55.3219,832000.0
2014-10-09 09:30:00,75.22,75.28,75.0,75.23,467200.0,55.3587,55.4029,55.1968,55.3661,467200.0
2014-10-09 09:40:00,75.23,75.3,75.09,75.16,279200.0,55.3661,55.4176,55.2631,55.3146,279200.0
2014-10-09 09:50:00,75.15,75.15,74.83,74.98,139900.0,55.3072,55.3072,55.0717,55.1821,139900.0
2014-10-09 10:00:00,74.99,75.14,74.93,75.12,137700.0,55.1895,55.2999,55.1453,55.2851,137700.0
2014-10-09 10:10:00,75.13,75.26,74.98,75.25,190000.0,55.2925,55.3882,55.1821,55.3808,190000.0
2014-10-09 10:20:00,75.24,75.28,75.08,75.11,172500.0,55.3735,55.4029,55.2557,55.2778,172500.0
2014-10-09 10:30:00,75.11,75.11,74.8,74.81,178400.0,55.2778,55.2778,55.0496,55.057,178400.0
2014-10-09 10:40:00,74.8,75.09,74.76,75.08,203900.0,55.0496,55.2631,55.0202,55.2557,203900.0
2014-10-09 10:50:00,75.08,75.1,74.93,75.09,118000.0,55.2557,55.2704,55.1453,55.2631,118000.0
2014-10-09 11:00:00,75.1,75.15,74.94,75.09,107300.0,55.2704,55.3072,55.1527,55.2631,107300.0
2014-10-09 11:10:00,75.09,75.2,75.05,75.09,179100.0,55.2631,55.344,55.2336,55.2631,179100.0
2014-10-09 11:20:00,75.09,75.13,75.04,75.06,163900.0,55.2631,55.2925,55.2263,55.241,163900.0
2014-10-09 11:30:00,75.07,75.12,74.98,74.99,152200.0,55.2483,55.2851,55.1821,55.1895,152200.0
2014-10-09 11:40:00,74.98,74.98,74.56,74.56,205600.0,55.1821,55.1821,54.873,54.873,205600.0
2014-10-09 11:50:00,74.57,74.65,74.44,74.6,158600.0,54.8804,54.9392,54.7847,54.9024,158600.0
2014-10-09 12:00:00,74.6,74.69,74.49,74.59,114400.0,54.9024,54.9687,54.8215,54.8951,114400.0
2014-10-09 12:10:00,74.58,74.63,74.3,74.44,153400.0,54.8877,54.9245,54.6817,54.7847,153400.0
2014-10-09 12:20:00,74.44,74.5,74.31,74.41,232400.0,54.7847,54.8288,54.689,54.7626,232400.0
2014-10-09 12:30:00,74.39,74.53,74.31,74.43,159900.0,54.7479,54.8509,54.689,54.7773,159900.0
2014-10-09 12:40:00,74.41,74.54,74.39,74.5,81900.0,54.7626,54.8583,54.7479,54.8288,81900.0
2014-10-09 12:50:00,74.5,74.63,74.48,74.6,146300.0,54.8288,54.9245,54.8141,54.9024,146300.0
2014-10-09 13:00:00,74.58,74.58,74.22,74.25,186500.0,54.8877,54.8877,54.6228,54.6449,186500.0
2014-10-09 13:10:00,74.25,74.35,74.16,74.3,183200.0,54.6449,54.7185,54.5786,54.6817,183200.0
2014-10-09 13:20:00,74.3,74.46,74.28,74.34,172400.0,54.6817,54.7994,54.6669,54.7111,172400.0
2014-10-09 13:30:00,74.34,74.57,74.22,74.57,115000.0,54.7111,54.8804,54.6228,54.8804,115000.0
2014-10-09 13:40:00,74.58,74.58,74.44,74.46,123600.0,54.8877,54.8877,54.7847,54.7994,123600.0
2014-10-09 13:50:00,74.46,74.54,74.19,74.29,154900.0,54.7994,54.8583,54.6007,54.6743,154900.0
2014-10-09 14:00:00,74.29,74.29,74.07,74.15,206000.0,54.6743,54.6743,54.5124,54.5713,206000.0
2014-10-09 14:10:00,74.15,74.19,73.99,74.04,174100.0,54.5713,54.6007,54.4535,54.4903,174100.0
2014-10-09 14:20:00,74.04,74.17,74.0,74.07,121300.0,54.4903,54.586,54.4609,54.5124,121300.0
2014-10-09 14:30:00,74.07,74.31,73.95,74.22,182800.0,54.5124,54.689,54.4241,54.6228,182800.0
2014-10-09 14:40:00,74.22,74.24,74.02,74.07,107600.0,54.6228,54.6375,54.4756,54.5124,107600.0
2014-10-09 14:50:00,74.06,74.22,74.0,74.04,137600.0,54.505,54.6228,54.4609,54.4903,137600.0
2014-10-09 15:00:00,74.02,74.18,73.98,73.98,273700.0,54.4756,54.5933,54.4461,54.4461,273700.0
2014-10-09 15:10:00,74.01,74.29,74.01,74.24,246600.0,54.4682,54.6743,54.4682,54.6375,246600.0
2014-10-09 15:20:00,74.25,74.25,74.11,74.2,248800.0,54.6449,54.6449,54.5418,54.6081,248800.0
2014-10-09 15:30:00,74.21,74.41,74.2,74.36,387400.0,54.6154,54.7626,54.6081,54.7258,387400.0
2014-10-09 15:40:00,74.37,74.42,74.11,74.15,409500.0,54.7332,54.77,54.5418,54.5713,409500.0
2014-10-09 15:50:00,74.15,74.24,74.05,74.09,831400.0,54.5713,54.6375,54.4977,54.5271,831400.0
2014-10-10 09:30:00,73.59,73.94,72.58,73.17,984300.0,54.1591,54.4167,53.4158,53.85,984300.0
2014-10-10 09:40:00,73.19,73.46,73.13,73.22,501400.0,53.8647,54.0635,53.8206,53.8868,501400.0
2014-10-10 09:50:00,73.22,73.24,72.83,72.86,253700.0,53.8868,53.9015,53.5998,53.6219,253700.0
2014-10-10 10:00:00,72.86,72.92,72.34,72.34,430600.0,53.6219,53.666,53.2392,53.2392,430600.0
2014-10-10 10:10:00,72.34,72.45,72.23,72.37,542600.0,53.2392,53.3201,53.1582,53.2613,542600.0
2014-10-10 10:20:00,72.36,72.42,71.79,72.02,574700.0,53.2539,53.2981,52.8344,53.0037,574700.0
2014-10-10 10:30:00,72.02,72.02,71.63,71.7,817300.0,53.0037,53.0037,52.7166,52.7682,817300.0
2014-10-10 10:40:00,71.69,71.87,71.67,71.78,400100.0,52.7608,52.8933,52.7461,52.827,400100.0
2014-10-10 10:50:00,71.78,71.96,71.73,71.78,413600.0,52.827,52.9595,52.7902,52.827,413600.0
2014-10-10 11:00:00,71.79,72.06,71.78,71.97,529100.0,52.8344,53.0331,52.827,52.9669,529100.0
2014-10-10 11:10:00,71.97,71.97,71.76,71.87,310800.0,52.9669,52.9669,52.8123,52.8933,310800.0
2014-10-10 11:20:00,71.87,71.92,71.67,71.76,359500.0,52.8933,52.9301,52.7461,52.8123,359500.0
2014-10-10 11:30:00,71.76,71.78,71.52,71.52,304700.0,52.8123,52.827,52.6357,52.6357,304700.0
2014-10-10 11:40:00,71.52,71.74,71.46,71.74,298700.0,52.6357,52.7976,52.5915,52.7976,298700.0
2014-10-10 11:50:00,71.75,71.84,71.65,71.71,236200.0,52.805,52.8712,52.7314,52.7755,236200.0
2014-10-10 12:00:00,71.72,72.03,71.72,71.97,388700.0,52.7829,53.011,52.7829,52.9669,388700.0
2014-10-10 12:10:00,71.96,72.0,71.83,71.84,349100.0,52.9595,52.989,52.8638,52.8712,349100.0
2014-10-10 12:20:00,71.85,71.97,71.79,71.92,266900.0,52.8786,52.9669,52.8344,52.9301,266900.0
2014-10-10 12:30:00,71.93,72.26,71.91,71.91,318100.0,52.9374,53.1803,52.9227,52.9227,318100.0
2014-10-10 12:40:00,71.91,72.11,71.91,72.02,221600.0,52.9227,53.0699,52.9227,53.0037,221600.0
2014-10-10 12:50:00,72.02,72.11,71.98,72.01,182100.0,53.0037,53.0699,52.9742,52.9963,182100.0
2014-10-10 13:00:00,72.01,72.06,71.91,72.0,133200.0,52.9963,53.0331,52.9227,52.989,133200.0
2014-10-10 13:10:00,71.99,72.07,71.75,71.76,193300.0,52.9816,53.0405,52.805,52.8123,193300.0
2014-10-10 13:20:00,71.76,71.77,71.63,71.71,269700.0,52.8123,52.8197,52.7166,52.7755,269700.0
2014-10-10 13:30:00,71.71,71.83,71.63,71.81,249600.0,52.7755,52.8638,52.7166,52.8491,249600.0
2014-10-10 13:40:00,71.83,71.86,71.61,71.72,164100.0,52.8638,52.8859,52.7019,52.7829,164100.0
2014-10-10 13:50:00,71.74,71.91,71.71,71.84,123100.0,52.7976,52.9227,52.7755,52.8712,123100.0
2014-10-10 14:00:00,71.84,71.99,71.79,71.82,182000.0,52.8712,52.9816,52.8344,52.8565,182000.0
2014-10-10 14:10:00,71.81,71.83,71.61,71.66,203100.0,52.8491,52.8638,52.7019,52.7387,203100.0
2014-10-10 14:20:00,71.66,71.78,71.64,71.75,119000.0,52.7387,52.827,52.724,52.805,119000.0
2014-10-10 14:30:00,71.74,71.78,71.64,71.68,142600.0,52.7976,52.827,52.724,52.7534,142600.0
2014-10-10 14:40:00,71.68,71.68,71.6,71.62,189200.0,52.7534,52.7534,52.6946,52.7093,189200.0
2014-10-10 14:50:00,71.63,71.73,71.6,71.63,215200.0,52.7166,52.7902,52.6946,52.7166,215200.0
2014-10-10 15:00:00,71.62,71.69,71.51,71.51,206300.0,52.7093,52.7608,52.6283,52.6283,206300.0
2014-10-10 15:10:00,71.51,71.62,71.38,71.48,285900.0,52.6283,52.7093,52.5327,52.6063,285900.0
2014-10-10 15:20:00,71.48,71.57,71.41,71.57,350100.0,52.6063,52.6725,52.5547,52.6725,350100.0
2014-10-10 15:30:00,71.57,71.65,71.48,71.64,362600.0,52.6725,52.7314,52.6063,52.724,362600.0
2014-10-10 15:40:00,71.65,71.66,71.45,71.5,847500.0,52.7314,52.7387,52.5842,52.621,847500.0
2014-10-10 15:50:00,71.51,71.51,71.2,71.23,1438500.0,52.6283,52.6283,52.4002,52.4223,1438500.0
2014-10-13 09:30:00,71.03,71.21,70.25,71.13,710200.0,52.2751,52.4075,51.701,52.3487,710200.0
2014-10-13 09:40:00,71.16,71.3,70.97,71.03,223100.0,52.3707,52.4738,52.2309,52.2751,223100.0
2014-10-13 09:50:00,71.04,71.49,70.96,71.36,326400.0,52.2824,52.6136,52.2236,52.5179,326400.0
2014-10-13 10:00:00,71.38,71.47,71.21,71.22,216700.0,52.5327,52.5989,52.4075,52.4149,216700.0
2014-10-13 10:10:00,71.22,71.3,71.17,71.18,187400.0,52.4149,52.4738,52.3781,52.3855,187400.0
2014-10-13 10:20:00,71.19,71.39,71.17,71.19,184700.0,52.3928,52.54,52.3781,52.3928,184700.0
2014-10-13 10:30:00,71.19,71.27,71.12,71.27,180600.0,52.3928,52.4517,52.3413,52.4517,180600.0
2014-10-13 10:40:00,71.26,71.41,71.07,71.21,201000.0,52.4443,52.5547,52.3045,52.4075,201000.0
2014-10-13 10:50:00,71.22,71.72,71.22,71.48,226400.0,52.4149,52.7829,52.4149,52.6063,226400.0
2014-10-13 11:00:00,71.49,71.78,71.42,71.72,165700.0,52.6136,52.827,52.5621,52.7829,165700.0
2014-10-13 11:10:00,71.72,71.72,71.34,71.35,147300.0,52.7829,52.7829,52.5032,52.5106,147300.0
2014-10-13 11:20:00,71.34,71.58,71.27,71.49,125700.0,52.5032,52.6799,52.4517,52.6136,125700.0
2014-10-13 11:30:00,71.49,71.74,71.48,71.57,152800.0,52.6136,52.7976,52.6063,52.6725,152800.0
2014-10-13 11:40:00,71.56,71.94,71.56,71.93,190800.0,52.6651,52.9448,52.6651,52.9374,190800.0
2014-10-13 11:50:00,71.95,72.0,71.79,71.79,225000.0,52.9522,52.989,52.8344,52.8344,225000.0
2014-10-13 12:00:00,71.79,71.83,71.61,71.68,122800.0,52.8344,52.8638,52.7019,52.7534,122800.0
2014-10-13 12:10:00,71.68,71.99,71.66,71.99,131300.0,52.7534,52.9816,52.7387,52.9816,131300.0
2014-10-13 12:20:00,71.97,72.19,71.94,72.18,226400.0,52.9669,53.1288,52.9448,53.1214,226400.0
2014-10-13 12:30:00,72.2,72.36,72.14,72.33,181100.0,53.1361,53.2539,53.092,53.2318,181100.0
2014-10-13 12:40:00,72.34,72.5,72.3,72.37,275800.0,53.2392,53.3569,53.2097,53.2613,275800.0
2014-10-13 12:50:00,72.35,72.4,72.25,72.26,146200.0,53.2465,53.2833,53.1729,53.1803,146200.0
2014-10-13 13:00:00,72.26,72.32,72.17,72.19,116700.0,53.1803,53.2245,53.1141,53.1288,116700.0
2014-10-13 13:10:00,72.19,72.22,71.81,71.9,109300.0,53.1288,53.1509,52.8491,52.9154,109300.0
2014-10-13 13:20:00,71.9,72.13,71.89,72.12,104700.0,52.9154,53.0846,52.908,53.0773,104700.0
2014-10-13 13:30:00,72.12,72.2,72.06,72.14,88700.0,53.0773,53.1361,53.0331,53.092,88700.0
2014-10-13 13:40:00,72.15,72.15,71.9,71.92,99000.0,53.0993,53.0993,52.9154,52.9301,99000.0
2014-10-13 13:50:00,71.92,72.02,71.85,71.96,114500.0,52.9301,53.0037,52.8786,52.9595,114500.0
2014-10-13 14:00:00,71.98,72.17,71.84,72.17,180300.0,52.9742,53.1141,52.8712,53.1141,180300.0
2014-10-13 14:10:00,72.17,72.17,71.93,71.93,113300.0,53.1141,53.1141,52.9374,52.9374,113300.0
2014-10-13 14:20:00,71.92,72.1,71.9,72.1,169300.0,52.9301,53.0625,52.9154,53.0625,169300.0
2014-10-13 14:30:00,72.1,72.1,71.88,71.92,95200.0,53.0625,53.0625,52.9006,52.9301,95200.0
2014-10-13 14:40:00,71.92,71.94,71.8,71.83,103500.0,52.9301,52.9448,52.8418,52.8638,103500.0
2014-10-13 14:50:00,71.82,71.95,71.65,71.67,127000.0,52.8565,52.9522,52.7314,52.7461,127000.0
2014-10-13 15:00:00,71.67,71.68,71.47,71.48,223800.0,52.7461,52.7534,52.5989,52.6063,223800.0
2014-10-13 15:10:00,71.48,71.55,71.39,71.41,204700.0,52.6063,52.6578,52.54,52.5547,204700.0
2014-10-13 15:20:00,71.41,71.47,71.32,71.4,275600.0,52.5547,52.5989,52.4885,52.5474,275600.0
2014-10-13 15:30:00,71.4,71.4,71.0,71.07,475400.0,52.5474,52.5474,52.253,52.3045,475400.0
2014-10-13 15:40:00,71.07,71.22,70.78,70.86,427200.0,52.3045,52.4149,52.0911,52.15,427200.0
2014-10-13 15:50:00,70.85,70.9,70.67,70.72,906400.0,52.1426,52.1794,52.0101,52.0469,906400.0
2014-10-14 09:30:00,71.75,72.1,71.33,72.09,669500.0,52.805,53.0625,52.4959,53.0552,669500.0
2014-10-14 09:40:00,72.09,72.4,71.95,71.96,493700.0,53.0552,53.2833,52.9522,52.9595,493700.0
2014-10-14 09:50:00,71.97,72.21,71.71,71.94,393500.0,52.9669,53.1435,52.7755,52.9448,393500.0
2014-10-14 10:00:00,71.94,72.08,71.77,72.05,256500.0,52.9448,53.0478,52.8197,53.0258,256500.0
2014-10-14 10:10:00,72.06,72.14,71.74,71.74,326500.0,53.0331,53.092,52.7976,52.7976,326500.0
2014-10-14 10:20:00,71.75,71.91,71.53,71.78,220200.0,52.805,52.9227,52.6431,52.827,220200.0
2014-10-14 10:30:00,71.78,72.18,71.74,72.13,232800.0,52.827,53.1214,52.7976,53.0846,232800.0
2014-10-14 10:40:00,72.14,72.42,72.09,72.41,231400.0,53.092,53.2981,53.0552,53.2907,231400.0
2014-10-14 10:50:00,72.42,72.58,72.25,72.28,226300.0,53.2981,53.4158,53.1729,53.195,226300.0
2014-10-14 11:00:00,72.29,72.41,72.16,72.32,167400.0,53.2024,53.2907,53.1067,53.2245,167400.0
2014-10-14 11:10:00,72.32,72.64,72.32,72.6,239200.0,53.2245,53.46,53.2245,53.4305,239200.0
2014-10-14 11:20:00,72.6,72.63,72.23,72.32,187700.0,53.4305,53.4526,53.1582,53.2245,187700.0
2014-10-14 11:30:00,72.32,72.5,72.21,72.44,108100.0,53.2245,53.3569,53.1435,53.3128,108100.0
2014-10-14 11:40:00,72.44,72.65,72.44,72.58,125500.0,53.3128,53.4673,53.3128,53.4158,125500.0
2014-10-14 11:50:00,72.59,72.64,72.46,72.54,147500.0,53.4232,53.46,53.3275,53.3864,147500.0
2014-10-14 12:00:00,72.55,72.67,72.44,72.62,101100.0,53.3937,53.482,53.3128,53.4452,101100.0
2014-10-14 12:10:00,72.62,72.65,72.46,72.48,153800.0,53.4452,53.4673,53.3275,53.3422,153800.0
2014-10-14 12:20:00,72.48,72.49,72.26,72.35,113700.0,53.3422,53.3496,53.1803,53.2465,113700.0
2014-10-14 12:30:00,72.35,72.36,72.21,72.31,95900.0,53.2465,53.2539,53.1435,53.2171,95900.0
2014-10-14 12:40:00,72.3,72.47,72.24,72.47,87200.0,53.2097,53.3349,53.1656,53.3349,87200.0
2014-10-14 12:50:00,72.46,72.52,72.4,72.4,132200.0,53.3275,53.3717,53.2833,53.2833,132200.0
2014-10-14 13:00:00,72.4,72.49,72.3,72.46,83300.0,53.2833,53.3496,53.2097,53.3275,83300.0
2014-10-14 13:10:00,72.46,72.7,72.45,72.64,127500.0,53.3275,53.5041,53.3201,53.46,127500.0
2014-10-14 13:20:00,72.63,72.63,72.43,72.43,206800.0,53.4526,53.4526,53.3054,53.3054,206800.0
2014-10-14 13:30:00,72.43,72.55,72.36,72.39,150000.0,53.3054,53.3937,53.2539,53.276,150000.0
2014-10-14 13:40:00,72.39,72.47,72.3,72.44,144100.0,53.276,53.3349,53.2097,53.3128,144100.0
2014-10-14 13:50:00,72.44,72.52,72.42,72.52,86600.0,53.3128,53.3717,53.2981,53.3717,86600.0
2014-10-14 14:00:00,72.51,72.61,72.43,72.45,130800.0,53.3643,53.4379,53.3054,53.3201,130800.0
2014-10-14 14:10:00,72.46,72.64,72.45,72.5,198300.0,53.3275,53.46,53.3201,53.3569,198300.0
2014-10-14 14:20:00,72.5,72.55,72.26,72.32,233400.0,53.3569,53.3937,53.1803,53.2245,233400.0
2014-10-14 14:30:00,72.33,72.43,72.14,72.33,196800.0,53.2318,53.3054,53.092,53.2318,196800.0
2014-10-14 14:40:00,72.33,72.54,72.3,72.44,157000.0,53.2318,53.3864,53.2097,53.3128,157000.0
2014-10-14 14:50:00,72.44,72.46,72.23,72.31,190100.0,53.3128,53.3275,53.1582,53.2171,190100.0
2014-10-14 15:00:00,72.32,72.44,72.14,72.24,238500.0,53.2245,53.3128,53.092,53.1656,238500.0
2014-10-14 15:10:00,72.24,72.28,71.95,71.96,375600.0,53.1656,53.195,52.9522,52.9595,375600.0
2014-10-14 15:20:00,71.96,72.08,71.76,72.06,232900.0,52.9595,53.0478,52.8123,53.0331,232900.0
2014-10-14 15:30:00,72.07,72.25,71.81,72.24,261000.0,53.0405,53.1729,52.8491,53.1656,261000.0
2014-10-14 15:40:00,72.25,72.32,71.96,72.06,295500.0,53.1729,53.2245,52.9595,53.0331,295500.0
2014-10-14 15:50:00,72.05,72.13,71.8,71.85,673000.0,53.0258,53.0846,52.8418,52.8786,673000.0
2014-10-15 09:30:00,71.1,71.84,71.02,71.28,400000.0,52.3266,52.8712,52.2677,52.4591,400000.0
2014-10-15 09:40:00,71.28,72.16,71.16,72.14,330600.0,52.4591,53.1067,52.3707,53.092,330600.0
2014-10-15 09:50:00,72.14,72.25,71.71,72.24,395100.0,53.092,53.1729,52.7755,53.1656,395100.0
2014-10-15 10:00:00,72.23,72.63,72.08,72.11,338400.0,53.1582,53.4526,53.0478,53.0699,338400.0
2014-10-15 10:10:00,72.1,72.37,72.09,72.27,533500.0,53.0625,53.2613,53.0552,53.1877,533500.0
2014-10-15 10:20:00,72.27,72.6,72.19,72.29,294300.0,53.1877,53.4305,53.1288,53.2024,294300.0
2014-10-15 10:30:00,72.29,72.34,71.95,72.07,218700.0,53.2024,53.2392,52.9522,53.0405,218700.0
2014-10-15 10:40:00,72.05,72.2,71.85,71.95,313500.0,53.0258,53.1361,52.8786,52.9522,313500.0
2014-10-15 10:50:00,71.97,72.13,71.81,71.89,253400.0,52.9669,53.0846,52.8491,52.908,253400.0
2014-10-15 11:00:00,71.89,72.14,71.74,72.13,218900.0,52.908,53.092,52.7976,53.0846,218900.0
2014-10-15 11:10:00,72.14,72.23,71.82,71.9,220800.0,53.092,53.1582,52.8565,52.9154,220800.0
2014-10-15 11:20:00,71.9,71.91,71.58,71.61,192700.0,52.9154,52.9227,52.6799,52.7019,192700.0
2014-10-15 11:30:00,71.62,71.78,71.46,71.57,221800.0,52.7093,52.827,52.5915,52.6725,221800.0
2014-10-15 11:40:00,71.56,71.59,71.26,71.3,202200.0,52.6651,52.6872,52.4443,52.4738,202200.0
2014-10-15 11:50:00,71.3,71.52,71.16,71.52,191100.0,52.4738,52.6357,52.3707,52.6357,191100.0
2014-10-15 12:00:00,71.51,71.52,71.34,71.4,127400.0,52.6283,52.6357,52.5032,52.5474,127400.0
2014-10-15 12:10:00,71.39,71.41,71.07,71.14,148400.0,52.54,52.5547,52.3045,52.356,148400.0
2014-10-15 12:20:00,71.15,71.34,71.09,71.15,166300.0,52.3634,52.5032,52.3192,52.3634,166300.0
2014-10-15 12:30:00,71.14,71.23,71.02,71.06,176200.0,52.356,52.4223,52.2677,52.2972,176200.0
2014-10-15 12:40:00,71.06,71.11,70.79,71.03,302500.0,52.2972,52.334,52.0984,52.2751,302500.0
2014-10-15 12:50:00,71.04,71.15,70.84,70.98,166500.0,52.2824,52.3634,52.1352,52.2383,166500.0
2014-10-15 13:00:00,70.98,71.05,70.88,70.99,275100.0,52.2383,52.2898,52.1647,52.2456,275100.0
2014-10-15 13:10:00,70.99,71.05,70.7,70.74,229600.0,52.2456,52.2898,52.0322,52.0616,229600.0
2014-10-15 13:20:00,70.74,70.74,70.27,70.43,362400.0,52.0616,52.0616,51.7157,51.8335,362400.0
2014-10-15 13:30:00,70.43,70.55,70.28,70.44,283900.0,51.8335,51.9218,51.7231,51.8409,283900.0
2014-10-15 13:40:00,70.43,70.81,70.4,70.74,213000.0,51.8335,52.1132,51.8114,52.0616,213000.0
2014-10-15 13:50:00,70.77,70.8,70.46,70.48,261700.0,52.0837,52.1058,51.8556,51.8703,261700.0
2014-10-15 14:00:00,70.49,70.54,70.36,70.41,405600.0,51.8777,51.9145,51.782,51.8188,405600.0
2014-10-15 14:10:00,70.42,70.82,70.37,70.78,326100.0,51.8261,52.1205,51.7893,52.0911,326100.0
2014-10-15 14:20:00,70.78,70.89,70.53,70.67,323500.0,52.0911,52.172,51.9071,52.0101,323500.0
2014-10-15 14:30:00,70.67,71.05,70.64,71.04,280800.0,52.0101,52.2898,51.9881,52.2824,280800.0
2014-10-15 14:40:00,71.04,71.1,70.75,70.81,295800.0,52.2824,52.3266,52.069,52.1132,295800.0
2014-10-15 14:50:00,70.81,71.11,70.78,70.87,308000.0,52.1132,52.334,52.0911,52.1573,308000.0
2014-10-15 15:00:00,70.87,71.14,70.75,71.02,470500.0,52.1573,52.356,52.069,52.2677,470500.0
2014-10-15 15:10:00,71.01,71.12,70.66,70.79,375300.0,52.2604,52.3413,52.0028,52.0984,375300.0
2014-10-15 15:20:00,70.79,71.18,70.69,71.18,372600.0,52.0984,52.3855,52.0248,52.3855,372600.0
2014-10-15 15:30:00,71.18,71.3,70.95,71.24,676900.0,52.3855,52.4738,52.2162,52.4296,676900.0
2014-10-15 15:40:00,71.23,71.39,71.12,71.18,718200.0,52.4223,52.54,52.3413,52.3855,718200.0
2014-10-15 15:50:00,71.19,71.42,71.11,71.2,844000.0,52.3928,52.5621,52.334,52.4002,844000.0
2014-10-16 09:30:00,69.84,70.8,69.36,70.56,694700.0,51.3993,52.1058,51.046,51.9292,694700.0
2014-10-16 09:40:00,70.6,70.63,70.28,70.6,237000.0,51.9586,51.9807,51.7231,51.9586,237000.0
2014-10-16 09:50:00,70.6,70.99,70.59,70.82,255700.0,51.9586,52.2456,51.9513,52.1205,255700.0
2014-10-16 10:00:00,70.82,70.99,70.55,70.77,426300.0,52.1205,52.2456,51.9218,52.0837,426300.0
2014-10-16 10:10:00,70.77,70.79,70.21,70.62,351600.0,52.0837,52.0984,51.6716,51.9733,351600.0
2014-10-16 10:20:00,70.62,71.26,70.52,71.15,924300.0,51.9733,52.4443,51.8997,52.3634,924300.0
2014-10-16 10:30:00,71.13,71.38,71.0,71.08,208600.0,52.3487,52.5327,52.253,52.3119,208600.0
2014-10-16 10:40:00,71.06,71.3,70.87,71.2,226500.0,52.2972,52.4738,52.1573,52.4002,226500.0
2014-10-16 10:50:00,71.2,71.39,70.92,71.03,246000.0,52.4002,52.54,52.1941,52.2751,246000.0
2014-10-16 11:00:00,71.03,71.03,70.77,70.95,224100.0,52.2751,52.2751,52.0837,52.2162,224100.0
2014-10-16 11:10:00,70.96,71.32,70.91,71.21,186400.0,52.2236,52.4885,52.1868,52.4075,186400.0
2014-10-16 11:20:00,71.22,71.79,71.19,71.74,324200.0,52.4149,52.8344,52.3928,52.7976,324200.0
2014-10-16 11:30:00,71.73,71.87,71.56,71.59,206000.0,52.7902,52.8933,52.6651,52.6872,206000.0
2014-10-16 11:40:00,71.59,71.89,71.57,71.6,181600.0,52.6872,52.908,52.6725,52.6946,181600.0
2014-10-16 11:50:00,71.59,71.7,71.37,71.47,182200.0,52.6872,52.7682,52.5253,52.5989,182200.0
2014-10-16 12:00:00,71.46,71.63,71.31,71.5,123400.0,52.5915,52.7166,52.4811,52.621,123400.0
2014-10-16 12:10:00,71.5,71.59,71.39,71.57,158100.0,52.621,52.6872,52.54,52.6725,158100.0
2014-10-16 12:20:00,71.58,71.66,71.3,71.39,132900.0,52.6799,52.7387,52.4738,52.54,132900.0
2014-10-16 12:30:00,71.38,71.42,71.11,71.25,193400.0,52.5327,52.5621,52.334,52.437,193400.0
2014-10-16 12:40:00,71.27,71.3,71.1,71.28,145400.0,52.4517,52.4738,52.3266,52.4591,145400.0
2014-10-16 12:50:00,71.28,71.42,71.19,71.33,131900.0,52.4591,52.5621,52.3928,52.4959,131900.0
2014-10-16 13:00:00,71.32,71.74,71.32,71.7,241400.0,52.4885,52.7976,52.4885,52.7682,241400.0
2014-10-16 13:10:00,71.7,71.7,71.38,71.46,188700.0,52.7682,52.7682,52.5327,52.5915,188700.0
2014-10-16 13:20:00,71.48,71.69,71.38,71.52,161100.0,52.6063,52.7608,52.5327,52.6357,161100.0
2014-10-16 13:30:00,71.51,71.59,71.4,71.53,144900.0,52.6283,52.6872,52.5474,52.6431,144900.0
2014-10-16 13:40:00,71.53,71.69,71.46,71.56,169900.0,52.6431,52.7608,52.5915,52.6651,169900.0
2014-10-16 13:50:00,71.55,71.56,71.16,71.33,175800.0,52.6578,52.6651,52.3707,52.4959,175800.0
2014-10-16 14:00:00,71.33,71.5,71.22,71.47,141900.0,52.4959,52.621,52.4149,52.5989,141900.0
2014-10-16 14:10:00,71.47,71.52,71.17,71.3,148200.0,52.5989,52.6357,52.3781,52.4738,148200.0
2014-10-16 14:20:00,71.3,71.41,71.12,71.26,188000.0,52.4738,52.5547,52.3413,52.4443,188000.0
2014-10-16 14:30:00,71.27,71.42,71.16,71.31,160600.0,52.4517,52.5621,52.3707,52.4811,160600.0
2014-10-16 14:40:00,71.31,71.32,70.92,70.94,187400.0,52.4811,52.4885,52.1941,52.2088,187400.0
2014-10-16 14:50:00,70.93,71.19,70.88,71.08,242900.0,52.2015,52.3928,52.1647,52.3119,242900.0
2014-10-16 15:00:00,71.08,71.14,70.84,71.04,311800.0,52.3119,52.356,52.1352,52.2824,311800.0
2014-10-16 15:10:00,71.04,71.36,71.01,71.12,227300.0,52.2824,52.5179,52.2604,52.3413,227300.0
2014-10-16 15:20:00,71.13,71.4,71.11,71.38,286000.0,52.3487,52.5474,52.334,52.5327,286000.0
2014-10-16 15:30:00,71.38,71.41,71.14,71.16,222300.0,52.5327,52.5547,52.356,52.3707,222300.0
2014-10-16 15:40:00,71.16,71.37,71.16,71.22,283300.0,52.3707,52.5253,52.3707,52.4149,283300.0
2014-10-16 15:50:00,71.22,71.42,71.1,71.14,627800.0,52.4149,52.5621,52.3266,52.356,627800.0
2014-10-17 09:30:00,72.05,72.31,71.54,71.85,1081100.0,53.0258,53.2171,52.6504,52.8786,1081100.0
2014-10-17 09:40:00,71.84,72.13,71.62,72.02,242200.0,52.8712,53.0846,52.7093,53.0037,242200.0
2014-10-17 09:50:00,72.03,72.24,72.02,72.03,146300.0,53.011,53.1656,53.0037,53.011,146300.0
2014-10-17 10:00:00,72.01,72.17,71.88,72.17,229000.0,52.9963,53.1141,52.9006,53.1141,229000.0
2014-10-17 10:10:00,72.16,72.32,72.12,72.28,148900.0,53.1067,53.2245,53.0773,53.195,148900.0
2014-10-17 10:20:00,72.28,72.45,72.11,72.45,131200.0,53.195,53.3201,53.0699,53.3201,131200.0
2014-10-17 10:30:00,72.45,72.5,72.39,72.41,172700.0,53.3201,53.3569,53.276,53.2907,172700.0
2014-10-17 10:40:00,72.42,72.5,72.31,72.32,176200.0,53.2981,53.3569,53.2171,53.2245,176200.0
2014-10-17 10:50:00,72.35,72.6,72.33,72.6,153700.0,53.2465,53.4305,53.2318,53.4305,153700.0
2014-10-17 11:00:00,72.59,72.64,72.5,72.62,150300.0,53.4232,53.46,53.3569,53.4452,150300.0
2014-10-17 11:10:00,72.62,72.77,72.58,72.76,192000.0,53.4452,53.5556,53.4158,53.5483,192000.0
2014-10-17 11:20:00,72.76,72.78,72.66,72.75,106200.0,53.5483,53.563,53.4747,53.5409,106200.0
2014-10-17 11:30:00,72.75,72.84,72.65,72.81,110000.0,53.5409,53.6072,53.4673,53.5851,110000.0
2014-10-17 11:40:00,72.81,72.82,72.69,72.79,145000.0,53.5851,53.5924,53.4968,53.5704,145000.0
2014-10-17 11:50:00,72.8,72.88,72.69,72.73,156000.0,53.5777,53.6366,53.4968,53.5262,156000.0
2014-10-17 12:00:00,72.73,72.84,72.71,72.76,109500.0,53.5262,53.6072,53.5115,53.5483,109500.0
2014-10-17 12:10:00,72.75,72.75,72.57,72.6,97000.0,53.5409,53.5409,53.4084,53.4305,97000.0
2014-10-17 12:20:00,72.59,72.66,72.54,72.64,146300.0,53.4232,53.4747,53.3864,53.46,146300.0
2014-10-17 12:30:00,72.64,72.81,72.63,72.77,92300.0,53.46,53.5851,53.4526,53.5556,92300.0
2014-10-17 12:40:00,72.77,72.78,72.61,72.67,84900.0,53.5556,53.563,53.4379,53.482,84900.0
2014-10-17 12:50:00,72.67,72.79,72.62,72.76,121500.0,53.482,53.5704,53.4452,53.5483,121500.0
2014-10-17 13:00:00,72.75,72.79,72.53,72.53,99900.0,53.5409,53.5704,53.379,53.379,99900.0
2014-10-17 13:10:00,72.52,72.61,72.44,72.61,67600.0,53.3717,53.4379,53.3128,53.4379,67600.0
2014-10-17 13:20:00,72.6,72.6,72.38,72.39,111400.0,53.4305,53.4305,53.2686,53.276,111400.0
2014-10-17 13:30:00,72.39,72.54,72.34,72.53,114900.0,53.276,53.3864,53.2392,53.379,114900.0
2014-10-17 13:40:00,72.52,72.52,72.41,72.42,86800.0,53.3717,53.3717,53.2907,53.2981,86800.0
2014-10-17 13:50:00,72.4,72.45,72.25,72.36,84000.0,53.2833,53.3201,53.1729,53.2539,84000.0
2014-10-17 14:00:00,72.34,72.39,72.16,72.21,141800.0,53.2392,53.276,53.1067,53.1435,141800.0
2014-10-17 14:10:00,72.21,72.34,72.15,72.24,90500.0,53.1435,53.2392,53.0993,53.1656,90500.0
2014-10-17 14:20:00,72.24,72.39,72.22,72.37,88800.0,53.1656,53.276,53.1509,53.2613,88800.0
2014-10-17 14:30:00,72.38,72.54,72.33,72.51,130900.0,53.2686,53.3864,53.2318,53.3643,130900.0
2014-10-17 14:40:00,72.52,72.63,72.46,72.53,114500.0,53.3717,53.4526,53.3275,53.379,114500.0
2014-10-17 14:50:00,72.53,72.6,72.48,72.6,62500.0,53.379,53.4305,53.3422,53.4305,62500.0
2014-10-17 15:00:00,72.6,72.6,72.3,72.4,148700.0,53.4305,53.4305,53.2097,53.2833,148700.0
2014-10-17 15:10:00,72.4,72.69,72.4,72.61,128500.0,53.2833,53.4968,53.2833,53.4379,128500.0
2014-10-17 15:20:00,72.61,72.68,72.55,72.68,172900.0,53.4379,53.4894,53.3937,53.4894,172900.0
2014-10-17 15:30:00,72.67,72.77,72.6,72.65,225600.0,53.482,53.5556,53.4305,53.4673,225600.0
2014-10-17 15:40:00,72.66,72.74,72.56,72.61,228400.0,53.4747,53.5336,53.4011,53.4379,228400.0
2014-10-17 15:50:00,72.61,72.61,72.41,72.43,755300.0,53.4379,53.4379,53.2907,53.3054,755300.0
2014-10-20 09:30:00,72.05,72.55,72.0,72.53,309200.0,53.0258,53.3937,52.989,53.379,309200.0
2014-10-20 09:40:00,72.54,72.75,72.43,72.6,146200.0,53.3864,53.5409,53.3054,53.4305,146200.0
2014-10-20 09:50:00,72.6,72.7,72.41,72.53,194400.0,53.4305,53.5041,53.2907,53.379,194400.0
2014-10-20 10:00:00,72.53,72.61,72.29,72.31,162000.0,53.379,53.4379,53.2024,53.2171,162000.0
2014-10-20 10:10:00,72.31,72.43,72.28,72.28,106500.0,53.2171,53.3054,53.195,53.195,106500.0
2014-10-20 10:20:00,72.29,72.7,72.28,72.55,98600.0,53.2024,53.5041,53.195,53.3937,98600.0
2014-10-20 10:30:00,72.56,72.61,72.41,72.5,87000.0,53.4011,53.4379,53.2907,53.3569,87000.0
2014-10-20 10:40:00,72.51,72.72,72.48,72.56,85800.0,53.3643,53.5188,53.3422,53.4011,85800.0
2014-10-20 10:50:00,72.56,72.62,72.44,72.55,99200.0,53.4011,53.4452,53.3128,53.3937,99200.0
2014-10-20 11:00:00,72.55,72.71,72.46,72.7,106400.0,53.3937,53.5115,53.3275,53.5041,106400.0
2014-10-20 11:10:00,72.7,72.86,72.58,72.75,110900.0,53.5041,53.6219,53.4158,53.5409,110900.0
2014-10-20 11:20:00,72.75,72.84,72.69,72.76,60400.0,53.5409,53.6072,53.4968,53.5483,60400.0
2014-10-20 11:30:00,72.76,72.77,72.66,72.68,97300.0,53.5483,53.5556,53.4747,53.4894,97300.0
2014-10-20 11:40:00,72.68,72.73,72.65,72.67,69800.0,53.4894,53.5262,53.4673,53.482,69800.0
2014-10-20 11:50:00,72.67,72.68,72.59,72.67,46600.0,53.482,53.4894,53.4232,53.482,46600.0
2014-10-20 12:00:00,72.66,72.76,72.63,72.73,64200.0,53.4747,53.5483,53.4526,53.5262,64200.0
2014-10-20 12:10:00,72.71,72.81,72.68,72.7,84300.0,53.5115,53.5851,53.4894,53.5041,84300.0
2014-10-20 12:20:00,72.7,72.72,72.62,72.65,72700.0,53.5041,53.5188,53.4452,53.4673,72700.0
2014-10-20 12:30:00,72.65,72.78,72.61,72.75,130400.0,53.4673,53.563,53.4379,53.5409,130400.0
2014-10-20 12:40:00,72.74,72.8,72.73,72.78,102400.0,53.5336,53.5777,53.5262,53.563,102400.0
2014-10-20 12:50:00,72.78,72.84,72.71,72.73,100600.0,53.563,53.6072,53.5115,53.5262,100600.0
2014-10-20 13:00:00,72.72,72.81,72.67,72.81,56400.0,53.5188,53.5851,53.482,53.5851,56400.0
2014-10-20 13:10:00,72.81,72.86,72.75,72.86,93700.0,53.5851,53.6219,53.5409,53.6219,93700.0
2014-10-20 13:20:00,72.85,72.97,72.85,72.93,62700.0,53.6145,53.7028,53.6145,53.6734,62700.0
2014-10-20 13:30:00,72.94,72.97,72.9,72.95,68700.0,53.6808,53.7028,53.6513,53.6881,68700.0
2014-10-20 13:40:00,72.95,73.07,72.92,72.93,182200.0,53.6881,53.7764,53.666,53.6734,182200.0
2014-10-20 13:50:00,72.94,72.97,72.89,72.89,70900.0,53.6808,53.7028,53.644,53.644,70900.0
2014-10-20 14:00:00,72.89,73.06,72.88,73.01,102100.0,53.644,53.7691,53.6366,53.7323,102100.0
2014-10-20 14:10:00,73.01,73.07,73.0,73.0,55500.0,53.7323,53.7764,53.7249,53.7249,55500.0
2014-10-20 14:20:00,73.01,73.08,72.96,73.01,77000.0,53.7323,53.7838,53.6955,53.7323,77000.0
2014-10-20 14:30:00,73.02,73.06,72.99,73.03,51600.0,53.7396,53.7691,53.7176,53.747,51600.0
2014-10-20 14:40:00,73.04,73.08,72.97,72.99,85800.0,53.7543,53.7838,53.7028,53.7176,85800.0
2014-10-20 14:50:00,72.98,73.09,72.93,73.03,78000.0,53.7102,53.7911,53.6734,53.747,78000.0
2014-10-20 15:00:00,73.03,73.12,73.02,73.09,133600.0,53.747,53.8132,53.7396,53.7911,133600.0
2014-10-20 15:10:00,73.09,73.17,73.06,73.08,96400.0,53.7911,53.85,53.7691,53.7838,96400.0
2014-10-20 15:20:00,73.08,73.08,72.97,73.02,117700.0,53.7838,53.7838,53.7028,53.7396,117700.0
2014-10-20 15:30:00,73.03,73.1,73.0,73.03,158900.0,53.747,53.7985,53.7249,53.747,158900.0
2014-10-20 15:40:00,73.04,73.13,73.02,73.12,183400.0,53.7543,53.8206,53.7396,53.8132,183400.0
2014-10-20 15:50:00,73.12,73.3,73.12,73.27,781600.0,53.8132,53.9457,53.8132,53.9236,781600.0
2014-10-21 09:30:00,73.92,74.46,73.83,74.32,567800.0,54.402,54.7994,54.3358,54.6964,567800.0
2014-10-21 09:40:00,74.31,74.37,74.17,74.29,192600.0,54.689,54.7332,54.586,54.6743,192600.0
2014-10-21 09:50:00,74.31,74.48,74.31,74.45,233800.0,54.689,54.8141,54.689,54.792,233800.0
2014-10-21 10:00:00,74.45,74.61,74.44,74.57,357000.0,54.792,54.9098,54.7847,54.8804,357000.0
2014-10-21 10:10:00,74.56,74.76,74.55,74.71,261400.0,54.873,55.0202,54.8656,54.9834,261400.0
2014-10-21 10:20:00,74.72,74.77,74.62,74.73,172600.0,54.9908,55.0276,54.9172,54.9981,172600.0
2014-10-21 10:30:00,74.74,74.8,74.68,74.78,109200.0,55.0055,55.0496,54.9613,55.0349,109200.0
2014-10-21 10:40:00,74.78,74.89,74.76,74.83,134600.0,55.0349,55.1159,55.0202,55.0717,134600.0
2014-10-21 10:50:00,74.82,74.83,74.57,74.59,112000.0,55.0644,55.0717,54.8804,54.8951,112000.0
2014-10-21 11:00:00,74.59,74.69,74.53,74.62,129100.0,54.8951,54.9687,54.8509,54.9172,129100.0
2014-10-21 11:10:00,74.63,74.73,74.58,74.73,138500.0,54.9245,54.9981,54.8877,54.9981,138500.0
2014-10-21 11:20:00,74.73,74.91,74.73,74.88,130800.0,54.9981,55.1306,54.9981,55.1085,130800.0
2014-10-21 11:30:00,74.87,74.95,74.86,74.91,116900.0,55.1012,55.16,55.0938,55.1306,116900.0
2014-10-21 11:40:00,74.9,74.96,74.83,74.85,134400.0,55.1232,55.1674,55.0717,55.0864,134400.0
2014-10-21 11:50:00,74.85,74.91,74.82,74.87,111500.0,55.0864,55.1306,55.0644,55.1012,111500.0
2014-10-21 12:00:00,74.88,74.88,74.79,74.82,123500.0,55.1085,55.1085,55.0423,55.0644,123500.0
2014-10-21 12:10:00,74.82,74.93,74.81,74.91,89800.0,55.0644,55.1453,55.057,55.1306,89800.0
2014-10-21 12:20:00,74.91,74.97,74.9,74.93,76500.0,55.1306,55.1747,55.1232,55.1453,76500.0
2014-10-21 12:30:00,74.92,74.93,74.86,74.91,75900.0,55.1379,55.1453,55.0938,55.1306,75900.0
2014-10-21 12:40:00,74.92,74.93,74.72,74.73,118900.0,55.1379,55.1453,54.9908,54.9981,118900.0
2014-10-21 12:50:00,74.75,74.8,74.75,74.78,129900.0,55.0128,55.0496,55.0128,55.0349,129900.0
2014-10-21 13:00:00,74.78,74.88,74.76,74.85,87200.0,55.0349,55.1085,55.0202,55.0864,87200.0
2014-10-21 13:10:00,74.85,74.93,74.85,74.92,99700.0,55.0864,55.1453,55.0864,55.1379,99700.0
2014-10-21 13:20:00,74.92,74.96,74.83,74.96,136100.0,55.1379,55.1674,55.0717,55.1674,136100.0
2014-10-21 13:30:00,74.96,75.04,74.95,74.99,333100.0,55.1674,55.2263,55.16,55.1895,333100.0
2014-10-21 13:40:00,74.98,75.01,74.92,74.99,171300.0,55.1821,55.2042,55.1379,55.1895,171300.0
2014-10-21 13:50:00,75.0,75.02,74.97,75.0,120700.0,55.1968,55.2115,55.1747,55.1968,120700.0
2014-10-21 14:00:00,75.0,75.01,74.92,74.99,166200.0,55.1968,55.2042,55.1379,55.1895,166200.0
2014-10-21 14:10:00,75.0,75.06,74.92,74.98,109300.0,55.1968,55.241,55.1379,55.1821,109300.0
2014-10-21 14:20:00,74.98,75.05,74.97,75.04,91500.0,55.1821,55.2336,55.1747,55.2263,91500.0
2014-10-21 14:30:00,75.04,75.07,75.0,75.06,176700.0,55.2263,55.2483,55.1968,55.241,176700.0
2014-10-21 14:40:00,75.06,75.08,74.96,75.0,138700.0,55.241,55.2557,55.1674,55.1968,138700.0
2014-10-21 14:50:00,74.99,75.02,74.97,75.0,117000.0,55.1895,55.2115,55.1747,55.1968,117000.0
2014-10-21 15:00:00,75.0,75.06,74.98,74.99,157600.0,55.1968,55.241,55.1821,55.1895,157600.0
2014-10-21 15:10:00,74.99,75.11,74.99,75.01,305800.0,55.1895,55.2778,55.1895,55.2042,305800.0
2014-10-21 15:20:00,75.01,75.06,74.98,75.04,270900.0,55.2042,55.241,55.1821,55.2263,270900.0
2014-10-21 15:30:00,75.05,75.05,74.92,74.92,254200.0,55.2336,55.2336,55.1379,55.1379,254200.0
2014-10-21 15:40:00,74.93,75.0,74.92,74.96,314700.0,55.1453,55.1968,55.1379,55.1674,314700.0
2014-10-21 15:50:00,74.97,75.01,74.93,75.0,643300.0,55.1747,55.2042,55.1453,55.1968,643300.0
2014-10-22 09:30:00,75.07,75.1,74.83,74.87,358600.0,55.2483,55.2704,55.0717,55.1012,358600.0
2014-10-22 09:40:00,74.88,75.01,74.74,74.79,173700.0,55.1085,55.2042,55.0055,55.0423,173700.0
2014-10-22 09:50:00,74.79,74.98,74.79,74.93,90600.0,55.0423,55.1821,55.0423,55.1453,90600.0
2014-10-22 10:00:00,74.94,74.95,74.6,74.64,168900.0,55.1527,55.16,54.9024,54.9319,168900.0
2014-10-22 10:10:00,74.64,74.67,74.53,74.65,186900.0,54.9319,54.954,54.8509,54.9392,186900.0
2014-10-22 10:20:00,74.66,74.84,74.63,74.78,135600.0,54.9466,55.0791,54.9245,55.0349,135600.0
2014-10-22 10:30:00,74.78,74.82,74.66,74.71,137000.0,55.0349,55.0644,54.9466,54.9834,137000.0
2014-10-22 10:40:00,74.71,74.8,74.62,74.75,127500.0,54.9834,55.0496,54.9172,55.0128,127500.0
2014-10-22 10:50:00,74.75,74.86,74.75,74.78,123500.0,55.0128,55.0938,55.0128,55.0349,123500.0
2014-10-22 11:00:00,74.78,74.91,74.76,74.83,121900.0,55.0349,55.1306,55.0202,55.0717,121900.0
2014-10-22 11:10:00,74.83,75.01,74.81,74.92,97000.0,55.0717,55.2042,55.057,55.1379,97000.0
2014-10-22 11:20:00,74.92,74.98,74.84,74.88,113100.0,55.1379,55.1821,55.0791,55.1085,113100.0
2014-10-22 11:30:00,74.9,74.91,74.82,74.84,89400.0,55.1232,55.1306,55.0644,55.0791,89400.0
2014-10-22 11:40:00,74.84,74.89,74.82,74.84,119800.0,55.0791,55.1159,55.0644,55.0791,119800.0
2014-10-22 11:50:00,74.84,74.86,74.77,74.84,75400.0,55.0791,55.0938,55.0276,55.0791,75400.0
2014-10-22 12:00:00,74.83,74.84,74.72,74.74,90400.0,55.0717,55.0791,54.9908,55.0055,90400.0
2014-10-22 12:10:00,74.75,74.75,74.63,74.65,109500.0,55.0128,55.0128,54.9245,54.9392,109500.0
2014-10-22 12:20:00,74.65,74.75,74.65,74.71,70700.0,54.9392,55.0128,54.9392,54.9834,70700.0
2014-10-22 12:30:00,74.72,74.72,74.61,74.64,82600.0,54.9908,54.9908,54.9098,54.9319,82600.0
2014-10-22 12:40:00,74.64,74.74,74.56,74.57,95000.0,54.9319,55.0055,54.873,54.8804,95000.0
2014-10-22 12:50:00,74.56,74.71,74.52,74.7,113600.0,54.873,54.9834,54.8436,54.976,113600.0
2014-10-22 13:00:00,74.69,74.76,74.65,74.74,108700.0,54.9687,55.0202,54.9392,55.0055,108700.0
2014-10-22 13:10:00,74.74,74.74,74.6,74.63,85600.0,55.0055,55.0055,54.9024,54.9245,85600.0
2014-10-22 13:20:00,74.64,74.66,74.47,74.5,115500.0,54.9319,54.9466,54.8068,54.8288,115500.0
2014-10-22 13:30:00,74.49,74.54,74.42,74.53,123100.0,54.8215,54.8583,54.77,54.8509,123100.0
2014-10-22 13:40:00,74.53,74.59,74.42,74.44,112900.0,54.8509,54.8951,54.77,54.7847,112900.0
2014-10-22 13:50:00,74.44,74.5,74.37,74.39,149700.0,54.7847,54.8288,54.7332,54.7479,149700.0
2014-10-22 14:00:00,74.38,74.51,74.33,74.5,118800.0,54.7405,54.8362,54.7037,54.8288,118800.0
2014-10-22 14:10:00,74.5,74.6,74.43,74.45,106800.0,54.8288,54.9024,54.7773,54.792,106800.0
2014-10-22 14:20:00,74.45,74.56,74.39,74.51,95300.0,54.792,54.873,54.7479,54.8362,95300.0
2014-10-22 14:30:00,74.5,74.53,74.38,74.44,114700.0,54.8288,54.8509,54.7405,54.7847,114700.0
2014-10-22 14:40:00,74.43,74.65,74.42,74.59,115900.0,54.7773,54.9392,54.77,54.8951,115900.0
2014-10-22 14:50:00,74.59,74.7,74.49,74.67,91000.0,54.8951,54.976,54.8215,54.954,91000.0
2014-10-22 15:00:00,74.68,74.71,74.54,74.54,150600.0,54.9613,54.9834,54.8583,54.8583,150600.0
2014-10-22 15:10:00,74.54,74.57,74.47,74.49,137500.0,54.8583,54.8804,54.8068,54.8215,137500.0
2014-10-22 15:20:00,74.49,74.53,74.44,74.48,126300.0,54.8215,54.8509,54.7847,54.8141,126300.0
2014-10-22 15:30:00,74.49,74.5,74.39,74.44,181400.0,54.8215,54.8288,54.7479,54.7847,181400.0
2014-10-22 15:40:00,74.44,74.44,74.29,74.31,234000.0,54.7847,54.7847,54.6743,54.689,234000.0
2014-10-22 15:50:00,74.3,74.38,74.25,74.31,554400.0,54.6817,54.7405,54.6449,54.689,554400.0
2014-10-23 09:30:00,75.0,75.11,74.86,74.95,454500.0,55.1968,55.2778,55.0938,55.16,454500.0
2014-10-23 09:40:00,74.96,75.01,74.74,74.89,216100.0,55.1674,55.2042,55.0055,55.1159,216100.0
2014-10-23 09:50:00,74.92,75.0,74.82,74.98,164100.0,55.1379,55.1968,55.0644,55.1821,164100.0
2014-10-23 10:00:00,74.98,75.02,74.93,74.97,367900.0,55.1821,55.2115,55.1453,55.1747,367900.0
2014-10-23 10:10:00,74.96,75.0,74.89,74.9,256900.0,55.1674,55.1968,55.1159,55.1232,256900.0
2014-10-23 10:20:00,74.9,74.95,74.88,74.92,111800.0,55.1232,55.16,55.1085,55.1379,111800.0
2014-10-23 10:30:00,74.92,74.98,74.91,74.94,76800.0,55.1379,55.1821,55.1306,55.1527,76800.0
2014-10-23 10:40:00,74.95,74.99,74.87,74.94,174500.0,55.16,55.1895,55.1012,55.1527,174500.0
2014-10-23 10:50:00,74.94,74.99,74.92,74.97,198200.0,55.1527,55.1895,55.1379,55.1747,198200.0
2014-10-23 11:00:00,74.97,75.39,74.93,75.26,1207200.0,55.1747,55.4838,55.1453,55.3882,1207200.0
2014-10-23 11:10:00,75.26,75.26,75.15,75.19,161500.0,55.3882,55.3882,55.3072,55.3367,161500.0
2014-10-23 11:20:00,75.19,75.19,75.05,75.09,113800.0,55.3367,55.3367,55.2336,55.2631,113800.0
2014-10-23 11:30:00,75.09,75.18,75.05,75.07,132300.0,55.2631,55.3293,55.2336,55.2483,132300.0
2014-10-23 11:40:00,75.07,75.12,74.99,75.01,357100.0,55.2483,55.2851,55.1895,55.2042,357100.0
2014-10-23 11:50:00,75.01,75.02,74.91,74.93,122400.0,55.2042,55.2115,55.1306,55.1453,122400.0
2014-10-23 12:00:00,74.92,75.0,74.9,74.97,159600.0,55.1379,55.1968,55.1232,55.1747,159600.0
2014-10-23 12:10:00,74.98,75.0,74.9,74.95,389600.0,55.1821,55.1968,55.1232,55.16,389600.0
2014-10-23 12:20:00,74.95,74.95,74.83,74.87,167800.0,55.16,55.16,55.0717,55.1012,167800.0
2014-10-23 12:30:00,74.88,74.88,74.74,74.75,221700.0,55.1085,55.1085,55.0055,55.0128,221700.0
2014-10-23 12:40:00,74.75,74.88,74.75,74.83,236600.0,55.0128,55.1085,55.0128,55.0717,236600.0
2014-10-23 12:50:00,74.84,74.91,74.84,74.89,109800.0,55.0791,55.1306,55.0791,55.1159,109800.0
2014-10-23 13:00:00,74.89,75.0,74.88,74.98,101100.0,55.1159,55.1968,55.1085,55.1821,101100.0
2014-10-23 13:10:00,74.98,75.04,74.95,75.03,121700.0,55.1821,55.2263,55.16,55.2189,121700.0
2014-10-23 13:20:00,75.03,75.04,74.95,75.03,102500.0,55.2189,55.2263,55.16,55.2189,102500.0
2014-10-23 13:30:00,75.03,75.12,75.01,75.08,82300.0,55.2189,55.2851,55.2042,55.2557,82300.0
2014-10-23 13:40:00,75.09,75.16,75.06,75.15,79300.0,55.2631,55.3146,55.241,55.3072,79300.0
2014-10-23 13:50:00,75.14,75.15,75.07,75.13,91600.0,55.2999,55.3072,55.2483,55.2925,91600.0
2014-10-23 14:00:00,75.14,75.23,75.13,75.22,102900.0,55.2999,55.3661,55.2925,55.3587,102900.0
2014-10-23 14:10:00,75.22,75.35,75.21,75.33,113300.0,55.3587,55.4544,55.3514,55.4397,113300.0
2014-10-23 14:20:00,75.34,75.4,75.3,75.36,97300.0,55.4471,55.4912,55.4176,55.4618,97300.0
2014-10-23 14:30:00,75.36,75.37,75.3,75.32,104200.0,55.4618,55.4691,55.4176,55.4323,104200.0
2014-10-23 14:40:00,75.32,75.37,75.28,75.36,153700.0,55.4323,55.4691,55.4029,55.4618,153700.0
2014-10-23 14:50:00,75.36,75.37,75.15,75.28,360900.0,55.4618,55.4691,55.3072,55.4029,360900.0
2014-10-23 15:00:00,75.27,75.27,75.07,75.17,240900.0,55.3955,55.3955,55.2483,55.3219,240900.0
2014-10-23 15:10:00,75.16,75.24,75.06,75.12,182900.0,55.3146,55.3735,55.241,55.2851,182900.0
2014-10-23 15:20:00,75.12,75.21,75.04,75.1,173700.0,55.2851,55.3514,55.2263,55.2704,173700.0
2014-10-23 15:30:00,75.09,75.25,75.08,75.19,240900.0,55.2631,55.3808,55.2557,55.3367,240900.0
2014-10-23 15:40:00,75.18,75.22,75.1,75.2,163000.0,55.3293,55.3587,55.2704,55.344,163000.0
2014-10-23 15:50:00,75.2,75.27,75.03,75.13,419700.0,55.344,55.3955,55.2189,55.2925,419700.0
2014-10-24 09:30:00,75.34,75.59,74.91,75.5,410200.0,55.4471,55.631,55.1306,55.5648,410200.0
2014-10-24 09:40:00,75.5,75.51,75.32,75.45,149300.0,55.5648,55.5722,55.4323,55.528,149300.0
2014-10-24 09:50:00,75.45,75.46,75.28,75.33,210300.0,55.528,55.5354,55.4029,55.4397,210300.0
2014-10-24 10:00:00,75.34,75.47,75.07,75.27,180700.0,55.4471,55.5427,55.2483,55.3955,180700.0
2014-10-24 10:10:00,75.28,75.47,75.25,75.46,121000.0,55.4029,55.5427,55.3808,55.5354,121000.0
2014-10-24 10:20:00,75.46,75.47,75.32,75.42,97000.0,55.5354,55.5427,55.4323,55.5059,97000.0
2014-10-24 10:30:00,75.42,75.73,75.41,75.68,189600.0,55.5059,55.7341,55.4986,55.6973,189600.0
2014-10-24 10:40:00,75.7,75.85,75.7,75.82,195400.0,55.712,55.8224,55.712,55.8003,195400.0
2014-10-24 10:50:00,75.83,75.95,75.82,75.94,191400.0,55.8077,55.896,55.8003,55.8886,191400.0
2014-10-24 11:00:00,75.93,75.96,75.75,75.76,181000.0,55.8813,55.9033,55.7488,55.7562,181000.0
2014-10-24 11:10:00,75.77,75.88,75.77,75.81,101900.0,55.7635,55.8445,55.7635,55.793,101900.0
2014-10-24 11:20:00,75.8,75.88,75.8,75.85,89600.0,55.7856,55.8445,55.7856,55.8224,89600.0
2014-10-24 11:30:00,75.84,75.93,75.82,75.92,119200.0,55.815,55.8813,55.8003,55.8739,119200.0
2014-10-24 11:40:00,75.92,75.95,75.9,75.91,70300.0,55.8739,55.896,55.8592,55.8665,70300.0
2014-10-24 11:50:00,75.91,75.92,75.81,75.86,65600.0,55.8665,55.8739,55.793,55.8297,65600.0
2014-10-24 12:00:00,75.87,75.89,75.83,75.87,54600.0,55.8371,55.8518,55.8077,55.8371,54600.0
2014-10-24 12:10:00,75.88,75.99,75.86,75.97,91200.0,55.8445,55.9254,55.8297,55.9107,91200.0
2014-10-24 12:20:00,75.96,75.97,75.84,75.86,45800.0,55.9033,55.9107,55.815,55.8297,45800.0
2014-10-24 12:30:00,75.85,75.9,75.84,75.84,41200.0,55.8224,55.8592,55.815,55.815,41200.0
2014-10-24 12:40:00,75.84,75.93,75.83,75.91,51900.0,55.815,55.8813,55.8077,55.8665,51900.0
2014-10-24 12:50:00,75.91,75.92,75.79,75.83,97000.0,55.8665,55.8739,55.7782,55.8077,97000.0
2014-10-24 13:00:00,75.84,75.86,75.8,75.8,71000.0,55.815,55.8297,55.7856,55.7856,71000.0
2014-10-24 13:10:00,75.79,75.81,75.65,75.71,59600.0,55.7782,55.793,55.6752,55.7194,59600.0
2014-10-24 13:20:00,75.7,75.81,75.7,75.81,75600.0,55.712,55.793,55.712,55.793,75600.0
2014-10-24 13:30:00,75.8,75.82,75.75,75.8,108700.0,55.7856,55.8003,55.7488,55.7856,108700.0
2014-10-24 13:40:00,75.79,75.9,75.77,75.88,82800.0,55.7782,55.8592,55.7635,55.8445,82800.0
2014-10-24 13:50:00,75.88,75.9,75.68,75.79,107700.0,55.8445,55.8592,55.6973,55.7782,107700.0
2014-10-24 14:00:00,75.79,75.84,75.73,75.84,58300.0,55.7782,55.815,55.7341,55.815,58300.0
2014-10-24 14:10:00,75.85,75.85,75.71,75.78,81500.0,55.8224,55.8224,55.7194,55.7709,81500.0
2014-10-24 14:20:00,75.78,75.86,75.78,75.83,83000.0,55.7709,55.8297,55.7709,55.8077,83000.0
2014-10-24 14:30:00,75.83,75.86,75.75,75.85,78300.0,55.8077,55.8297,55.7488,55.8224,78300.0
2014-10-24 14:40:00,75.85,75.94,75.85,75.92,79900.0,55.8224,55.8886,55.8224,55.8739,79900.0
2014-10-24 14:50:00,75.92,75.93,75.82,75.84,94400.0,55.8739,55.8813,55.8003,55.815,94400.0
2014-10-24 15:00:00,75.84,75.87,75.8,75.85,98300.0,55.815,55.8371,55.7856,55.8224,98300.0
2014-10-24 15:10:00,75.84,75.85,75.73,75.81,101800.0,55.815,55.8224,55.7341,55.793,101800.0
2014-10-24 15:20:00,75.8,75.83,75.75,75.81,113500.0,55.7856,55.8077,55.7488,55.793,113500.0
2014-10-24 15:30:00,75.82,75.94,75.8,75.9,198300.0,55.8003,55.8886,55.7856,55.8592,198300.0
2014-10-24 15:40:00,75.91,75.96,75.84,75.93,289100.0,55.8665,55.9033,55.815,55.8813,289100.0
2014-10-24 15:50:00,75.94,76.01,75.86,75.99,612500.0,55.8886,55.9401,55.8297,55.9254,612500.0
2014-10-27 09:30:00,75.86,75.98,75.56,75.72,241600.0,55.8297,55.9181,55.609,55.7267,241600.0
2014-10-27 09:40:00,75.7,75.76,75.59,75.73,105400.0,55.712,55.7562,55.631,55.7341,105400.0
2014-10-27 09:50:00,75.72,75.72,75.38,75.41,197700.0,55.7267,55.7267,55.4765,55.4986,197700.0
2014-10-27 10:00:00,75.41,75.57,75.27,75.56,124200.0,55.4986,55.6163,55.3955,55.609,124200.0
2014-10-27 10:10:00,75.55,75.71,75.48,75.68,125900.0,55.6016,55.7194,55.5501,55.6973,125900.0
2014-10-27 10:20:00,75.68,75.77,75.58,75.72,109300.0,55.6973,55.7635,55.6237,55.7267,109300.0
2014-10-27 10:30:00,75.73,75.86,75.68,75.77,77800.0,55.7341,55.8297,55.6973,55.7635,77800.0
2014-10-27 10:40:00,75.77,76.0,75.75,75.96,115900.0,55.7635,55.9328,55.7488,55.9033,115900.0
2014-10-27 10:50:00,75.97,75.98,75.83,75.88,53900.0,55.9107,55.9181,55.8077,55.8445,53900.0
2014-10-27 11:00:00,75.88,75.95,75.83,75.95,80800.0,55.8445,55.896,55.8077,55.896,80800.0
2014-10-27 11:10:00,75.95,76.03,75.8,75.81,103100.0,55.896,55.9549,55.7856,55.793,103100.0
2014-10-27 11:20:00,75.82,75.84,75.75,75.79,71500.0,55.8003,55.815,55.7488,55.7782,71500.0
2014-10-27 11:30:00,75.79,75.84,75.58,75.64,115900.0,55.7782,55.815,55.6237,55.6678,115900.0
2014-10-27 11:40:00,75.64,75.66,75.54,75.59,68100.0,55.6678,55.6826,55.5942,55.631,68100.0
2014-10-27 11:50:00,75.58,75.62,75.52,75.6,57600.0,55.6237,55.6531,55.5795,55.6384,57600.0
2014-10-27 12:00:00,75.59,75.73,75.58,75.68,75800.0,55.631,55.7341,55.6237,55.6973,75800.0
2014-10-27 12:10:00,75.67,75.76,75.65,75.7,60500.0,55.6899,55.7562,55.6752,55.712,60500.0
2014-10-27 12:20:00,75.71,75.76,75.67,75.71,53200.0,55.7194,55.7562,55.6899,55.7194,53200.0
2014-10-27 12:30:00,75.72,75.8,75.67,75.78,53800.0,55.7267,55.7856,55.6899,55.7709,53800.0
2014-10-27 12:40:00,75.77,75.84,75.74,75.8,57100.0,55.7635,55.815,55.7414,55.7856,57100.0
2014-10-27 12:50:00,75.8,75.85,75.76,75.82,37200.0,55.7856,55.8224,55.7562,55.8003,37200.0
2014-10-27 13:00:00,75.82,76.0,75.81,75.89,88800.0,55.8003,55.9328,55.793,55.8518,88800.0
2014-10-27 13:10:00,75.89,75.95,75.88,75.94,82400.0,55.8518,55.896,55.8445,55.8886,82400.0
2014-10-27 13:20:00,75.94,75.94,75.86,75.87,79500.0,55.8886,55.8886,55.8297,55.8371,79500.0
2014-10-27 13:30:00,75.87,75.93,75.83,75.87,59700.0,55.8371,55.8813,55.8077,55.8371,59700.0
2014-10-27 13:40:00,75.87,75.88,75.78,75.81,48600.0,55.8371,55.8445,55.7709,55.793,48600.0
2014-10-27 13:50:00,75.81,75.81,75.73,75.74,71900.0,55.793,55.793,55.7341,55.7414,71900.0
2014-10-27 14:00:00,75.73,75.75,75.7,75.75,73400.0,55.7341,55.7488,55.712,55.7488,73400.0
2014-10-27 14:10:00,75.76,75.87,75.73,75.86,54800.0,55.7562,55.8371,55.7341,55.8297,54800.0
2014-10-27 14:20:00,75.86,75.86,75.74,75.8,47500.0,55.8297,55.8297,55.7414,55.7856,47500.0
2014-10-27 14:30:00,75.79,75.84,75.7,75.82,46100.0,55.7782,55.815,55.712,55.8003,46100.0
2014-10-27 14:40:00,75.82,75.84,75.78,75.81,49800.0,55.8003,55.815,55.7709,55.793,49800.0
2014-10-27 14:50:00,75.82,75.84,75.73,75.78,65100.0,55.8003,55.815,55.7341,55.7709,65100.0
2014-10-27 15:00:00,75.78,75.81,75.75,75.76,89800.0,55.7709,55.793,55.7488,55.7562,89800.0
2014-10-27 15:10:00,75.76,75.93,75.74,75.93,104000.0,55.7562,55.8813,55.7414,55.8813,104000.0
2014-10-27 15:20:00,75.92,75.94,75.87,75.88,86900.0,55.8739,55.8886,55.8371,55.8445,86900.0
2014-10-27 15:30:00,75.88,75.93,75.85,75.85,157300.0,55.8445,55.8813,55.8224,55.8224,157300.0
2014-10-27 15:40:00,75.85,75.89,75.81,75.89,185300.0,55.8224,55.8518,55.793,55.8518,185300.0
2014-10-27 15:50:00,75.89,75.93,75.81,75.84,288700.0,55.8518,55.8813,55.793,55.815,288700.0
2014-10-28 09:30:00,76.06,76.3,76.01,76.18,263700.0,55.9769,56.1536,55.9401,56.0653,263700.0
2014-10-28 09:40:00,76.17,76.18,76.03,76.04,113400.0,56.0579,56.0653,55.9549,55.9622,113400.0
2014-10-28 09:50:00,76.05,76.42,76.05,76.41,107300.0,55.9696,56.2419,55.9696,56.2345,107300.0
2014-10-28 10:00:00,76.41,76.5,76.35,76.37,123400.0,56.2345,56.3008,56.1904,56.2051,123400.0
2014-10-28 10:10:00,76.36,76.36,76.2,76.2,109000.0,56.1977,56.1977,56.08,56.08,109000.0
2014-10-28 10:20:00,76.19,76.2,76.09,76.14,121900.0,56.0726,56.08,55.999,56.0358,121900.0
2014-10-28 10:30:00,76.14,76.14,76.01,76.01,132100.0,56.0358,56.0358,55.9401,55.9401,132100.0
2014-10-28 10:40:00,76.01,76.19,75.99,76.18,161400.0,55.9401,56.0726,55.9254,56.0653,161400.0
2014-10-28 10:50:00,76.18,76.23,76.17,76.22,62000.0,56.0653,56.1021,56.0579,56.0947,62000.0
2014-10-28 11:00:00,76.21,76.25,76.19,76.2,112400.0,56.0873,56.1168,56.0726,56.08,112400.0
2014-10-28 11:10:00,76.19,76.23,76.13,76.22,117900.0,56.0726,56.1021,56.0285,56.0947,117900.0
2014-10-28 11:20:00,76.23,76.26,76.19,76.23,88500.0,56.1021,56.1241,56.0726,56.1021,88500.0
2014-10-28 11:30:00,76.23,76.26,76.17,76.2,103900.0,56.1021,56.1241,56.0579,56.08,103900.0
2014-10-28 11:40:00,76.2,76.24,76.14,76.19,121000.0,56.08,56.1094,56.0358,56.0726,121000.0
2014-10-28 11:50:00,76.19,76.2,76.05,76.08,131500.0,56.0726,56.08,55.9696,55.9917,131500.0
2014-10-28 12:00:00,76.08,76.16,76.07,76.15,76400.0,55.9917,56.0505,55.9843,56.0432,76400.0
2014-10-28 12:10:00,76.14,76.2,76.08,76.09,65600.0,56.0358,56.08,55.9917,55.999,65600.0
2014-10-28 12:20:00,76.1,76.15,76.06,76.13,70000.0,56.0064,56.0432,55.9769,56.0285,70000.0
2014-10-28 12:30:00,76.13,76.2,76.12,76.19,55200.0,56.0285,56.08,56.0211,56.0726,55200.0
2014-10-28 12:40:00,76.18,76.19,76.1,76.13,63200.0,56.0653,56.0726,56.0064,56.0285,63200.0
2014-10-28 12:50:00,76.14,76.18,76.12,76.17,39600.0,56.0358,56.0653,56.0211,56.0579,39600.0
2014-10-28 13:00:00,76.16,76.22,76.14,76.18,63000.0,56.0505,56.0947,56.0358,56.0653,63000.0
2014-10-28 13:10:00,76.18,76.21,76.14,76.18,43100.0,56.0653,56.0873,56.0358,56.0653,43100.0
2014-10-28 13:20:00,76.19,76.25,76.19,76.23,70600.0,56.0726,56.1168,56.0726,56.1021,70600.0
2014-10-28 13:30:00,76.24,76.27,76.22,76.23,92000.0,56.1094,56.1315,56.0947,56.1021,92000.0
2014-10-28 13:40:00,76.23,76.26,76.21,76.23,83500.0,56.1021,56.1241,56.0873,56.1021,83500.0
2014-10-28 13:50:00,76.23,76.4,76.22,76.39,176300.0,56.1021,56.2272,56.0947,56.2198,176300.0
2014-10-28 14:00:00,76.39,76.41,76.32,76.32,121000.0,56.2198,56.2345,56.1683,56.1683,121000.0
2014-10-28 14:10:00,76.31,76.32,76.21,76.21,119000.0,56.1609,56.1683,56.0873,56.0873,119000.0
2014-10-28 14:20:00,76.22,76.35,76.21,76.35,81500.0,56.0947,56.1904,56.0873,56.1904,81500.0
2014-10-28 14:30:00,76.36,76.4,76.34,76.37,86500.0,56.1977,56.2272,56.183,56.2051,86500.0
2014-10-28 14:40:00,76.37,76.38,76.31,76.34,112500.0,56.2051,56.2124,56.1609,56.183,112500.0
2014-10-28 14:50:00,76.35,76.4,76.34,76.38,101500.0,56.1904,56.2272,56.183,56.2124,101500.0
2014-10-28 15:00:00,76.38,76.51,76.38,76.47,228200.0,56.2124,56.3081,56.2124,56.2787,228200.0
2014-10-28 15:10:00,76.47,76.51,76.43,76.46,184100.0,56.2787,56.3081,56.2492,56.2713,184100.0
2014-10-28 15:20:00,76.47,76.52,76.42,76.47,217100.0,56.2787,56.3155,56.2419,56.2787,217100.0
2014-10-28 15:30:00,76.48,76.55,76.44,76.44,188700.0,56.286,56.3376,56.2566,56.2566,188700.0
2014-10-28 15:40:00,76.44,76.45,76.37,76.39,206100.0,56.2566,56.264,56.2051,56.2198,206100.0
2014-10-28 15:50:00,76.39,76.62,76.39,76.57,597700.0,56.2198,56.3891,56.2198,56.3523,597700.0
2014-10-29 09:30:00,76.6,77.11,76.49,77.11,396400.0,56.3744,56.7497,56.2934,56.7497,396400.0
2014-10-29 09:40:00,77.1,77.25,77.09,77.24,152000.0,56.7423,56.8527,56.735,56.8454,152000.0
2014-10-29 09:50:00,77.24,77.38,77.22,77.36,156800.0,56.8454,56.9484,56.8307,56.9337,156800.0
2014-10-29 10:00:00,77.36,77.36,77.21,77.25,111500.0,56.9337,56.9337,56.8233,56.8527,111500.0
2014-10-29 10:10:00,77.24,77.38,77.21,77.35,114500.0,56.8454,56.9484,56.8233,56.9263,114500.0
2014-10-29 10:20:00,77.34,77.34,77.08,77.21,125500.0,56.919,56.919,56.7276,56.8233,125500.0
2014-10-29 10:30:00,77.2,77.34,77.19,77.24,93900.0,56.8159,56.919,56.8086,56.8454,93900.0
2014-10-29 10:40:00,77.24,77.26,77.0,77.01,127300.0,56.8454,56.8601,56.6687,56.6761,127300.0
2014-10-29 10:50:00,77.01,77.09,77.01,77.06,95100.0,56.6761,56.735,56.6761,56.7129,95100.0
2014-10-29 11:00:00,77.06,77.12,76.95,76.96,136500.0,56.7129,56.7571,56.6319,56.6393,136500.0
2014-10-29 11:10:00,76.96,77.0,76.79,76.92,125300.0,56.6393,56.6687,56.5142,56.6099,125300.0
2014-10-29 11:20:00,76.91,76.97,76.86,76.86,69800.0,56.6025,56.6467,56.5657,56.5657,69800.0
2014-10-29 11:30:00,76.85,76.87,76.73,76.74,82900.0,56.5583,56.5731,56.47,56.4774,82900.0
2014-10-29 11:40:00,76.74,76.82,76.7,76.81,68100.0,56.4774,56.5363,56.448,56.5289,68100.0
2014-10-29 11:50:00,76.82,76.82,76.73,76.78,49200.0,56.5363,56.5363,56.47,56.5068,49200.0
2014-10-29 12:00:00,76.77,76.8,76.64,76.73,90600.0,56.4995,56.5215,56.4038,56.47,90600.0
2014-10-29 12:10:00,76.74,76.79,76.71,76.75,43700.0,56.4774,56.5142,56.4553,56.4848,43700.0
2014-10-29 12:20:00,76.75,76.75,76.65,76.65,52300.0,56.4848,56.4848,56.4112,56.4112,52300.0
2014-10-29 12:30:00,76.65,76.73,76.64,76.68,57800.0,56.4112,56.47,56.4038,56.4332,57800.0
2014-10-29 12:40:00,76.69,76.72,76.66,76.7,34500.0,56.4406,56.4627,56.4185,56.448,34500.0
2014-10-29 12:50:00,76.7,76.72,76.67,76.67,64700.0,56.448,56.4627,56.4259,56.4259,64700.0
2014-10-29 13:00:00,76.67,76.73,76.67,76.69,40300.0,56.4259,56.47,56.4259,56.4406,40300.0
2014-10-29 13:10:00,76.69,76.7,76.65,76.67,32900.0,56.4406,56.448,56.4112,56.4259,32900.0
2014-10-29 13:20:00,76.68,76.71,76.66,76.69,30400.0,56.4332,56.4553,56.4185,56.4406,30400.0
2014-10-29 13:30:00,76.69,76.71,76.62,76.63,44500.0,56.4406,56.4553,56.3891,56.3964,44500.0
2014-10-29 13:40:00,76.63,76.63,76.51,76.57,110400.0,56.3964,56.3964,56.3081,56.3523,110400.0
2014-10-29 13:50:00,76.58,76.67,76.53,76.66,61600.0,56.3596,56.4259,56.3228,56.4185,61600.0
2014-10-29 14:00:00,76.65,76.66,76.39,76.56,94400.0,56.4112,56.4185,56.2198,56.3449,94400.0
2014-10-29 14:10:00,76.57,76.69,76.31,76.53,131100.0,56.3523,56.4406,56.1609,56.3228,131100.0
2014-10-29 14:20:00,76.53,76.72,76.52,76.72,120900.0,56.3228,56.4627,56.3155,56.4627,120900.0
2014-10-29 14:30:00,76.72,76.77,76.56,76.64,95100.0,56.4627,56.4995,56.3449,56.4038,95100.0
2014-10-29 14:40:00,76.63,76.75,76.47,76.52,88200.0,56.3964,56.4848,56.2787,56.3155,88200.0
2014-10-29 14:50:00,76.52,76.72,76.45,76.67,80500.0,56.3155,56.4627,56.264,56.4259,80500.0
2014-10-29 15:00:00,76.67,76.73,76.47,76.51,113000.0,56.4259,56.47,56.2787,56.3081,113000.0
2014-10-29 15:10:00,76.51,76.72,76.48,76.72,113100.0,56.3081,56.4627,56.286,56.4627,113100.0
2014-10-29 15:20:00,76.72,76.81,76.66,76.8,116800.0,56.4627,56.5289,56.4185,56.5215,116800.0
2014-10-29 15:30:00,76.81,76.99,76.8,76.95,150200.0,56.5289,56.6614,56.5215,56.6319,150200.0
2014-10-29 15:40:00,76.95,77.0,76.88,76.9,178500.0,56.6319,56.6687,56.5804,56.5951,178500.0
2014-10-29 15:50:00,76.89,76.92,76.84,76.9,330500.0,56.5878,56.6099,56.551,56.5951,330500.0
2014-10-30 09:30:00,76.65,76.93,76.55,76.92,225000.0,56.4112,56.6172,56.3376,56.6099,225000.0
2014-10-30 09:40:00,76.92,77.02,76.79,76.82,129700.0,56.6099,56.6835,56.5142,56.5363,129700.0
2014-10-30 09:50:00,76.83,76.9,76.62,76.67,130800.0,56.5436,56.5951,56.3891,56.4259,130800.0
2014-10-30 10:00:00,76.67,76.69,76.53,76.65,100400.0,56.4259,56.4406,56.3228,56.4112,100400.0
2014-10-30 10:10:00,76.65,76.71,76.57,76.67,129300.0,56.4112,56.4553,56.3523,56.4259,129300.0
2014-10-30 10:20:00,76.66,76.75,76.62,76.73,110000.0,56.4185,56.4848,56.3891,56.47,110000.0
2014-10-30 10:30:00,76.74,76.82,76.66,76.77,70400.0,56.4774,56.5363,56.4185,56.4995,70400.0
2014-10-30 10:40:00,76.78,76.86,76.67,76.7,70900.0,56.5068,56.5657,56.4259,56.448,70900.0
2014-10-30 10:50:00,76.7,76.89,76.67,76.87,73300.0,56.448,56.5878,56.4259,56.5731,73300.0
2014-10-30 11:00:00,76.86,76.94,76.81,76.87,74000.0,56.5657,56.6246,56.5289,56.5731,74000.0
2014-10-30 11:10:00,76.87,76.98,76.82,76.93,69800.0,56.5731,56.654,56.5363,56.6172,69800.0
2014-10-30 11:20:00,76.93,76.96,76.83,76.83,68700.0,56.6172,56.6393,56.5436,56.5436,68700.0
2014-10-30 11:30:00,76.82,76.89,76.78,76.86,99500.0,56.5363,56.5878,56.5068,56.5657,99500.0
2014-10-30 11:40:00,76.86,77.08,76.84,77.03,122200.0,56.5657,56.7276,56.551,56.6908,122200.0
2014-10-30 11:50:00,77.02,77.19,76.99,77.19,72200.0,56.6835,56.8086,56.6614,56.8086,72200.0
2014-10-30 12:00:00,77.19,77.2,77.04,77.06,70600.0,56.8086,56.8159,56.6982,56.7129,70600.0
2014-10-30 12:10:00,77.07,77.15,77.07,77.14,37600.0,56.7203,56.7791,56.7203,56.7718,37600.0
2014-10-30 12:20:00,77.14,77.22,77.13,77.2,60700.0,56.7718,56.8307,56.7644,56.8159,60700.0
2014-10-30 12:30:00,77.21,77.29,77.21,77.26,59400.0,56.8233,56.8822,56.8233,56.8601,59400.0
2014-10-30 12:40:00,77.26,77.28,77.23,77.28,47100.0,56.8601,56.8748,56.838,56.8748,47100.0
2014-10-30 12:50:00,77.28,77.29,77.2,77.22,41400.0,56.8748,56.8822,56.8159,56.8307,41400.0
2014-10-30 13:00:00,77.21,77.23,77.19,77.22,50000.0,56.8233,56.838,56.8086,56.8307,50000.0
2014-10-30 13:10:00,77.22,77.38,77.19,77.36,149000.0,56.8307,56.9484,56.8086,56.9337,149000.0
2014-10-30 13:20:00,77.37,77.51,77.36,77.45,196800.0,56.941,57.0441,56.9337,56.9999,196800.0
2014-10-30 13:30:00,77.45,77.46,77.32,77.38,110800.0,56.9999,57.0073,56.9042,56.9484,110800.0
2014-10-30 13:40:00,77.38,77.45,77.36,77.45,66500.0,56.9484,56.9999,56.9337,56.9999,66500.0
2014-10-30 13:50:00,77.44,77.51,77.44,77.45,100400.0,56.9926,57.0441,56.9926,56.9999,100400.0
2014-10-30 14:00:00,77.44,77.56,77.44,77.53,68000.0,56.9926,57.0809,56.9926,57.0588,68000.0
2014-10-30 14:10:00,77.53,77.59,77.49,77.51,118700.0,57.0588,57.103,57.0294,57.0441,118700.0
2014-10-30 14:20:00,77.52,77.55,77.46,77.46,127200.0,57.0514,57.0735,57.0073,57.0073,127200.0
2014-10-30 14:30:00,77.46,77.52,77.41,77.44,115900.0,57.0073,57.0514,56.9705,56.9926,115900.0
2014-10-30 14:40:00,77.44,77.54,77.35,77.36,75200.0,56.9926,57.0662,56.9263,56.9337,75200.0
2014-10-30 14:50:00,77.36,77.39,77.14,77.2,114100.0,56.9337,56.9558,56.7718,56.8159,114100.0
2014-10-30 15:00:00,77.2,77.29,77.15,77.24,101500.0,56.8159,56.8822,56.7791,56.8454,101500.0
2014-10-30 15:10:00,77.24,77.32,77.15,77.17,137800.0,56.8454,56.9042,56.7791,56.7939,137800.0
2014-10-30 15:20:00,77.16,77.23,77.13,77.2,93100.0,56.7865,56.838,56.7644,56.8159,93100.0
2014-10-30 15:30:00,77.2,77.3,77.18,77.23,201000.0,56.8159,56.8895,56.8012,56.838,201000.0
2014-10-30 15:40:00,77.23,77.29,77.18,77.22,196300.0,56.838,56.8822,56.8012,56.8307,196300.0
2014-10-30 15:50:00,77.23,77.39,77.22,77.38,418900.0,56.838,56.9558,56.8307,56.9484,418900.0
2014-10-31 09:30:00,78.35,78.53,77.77,77.85,655100.0,57.6623,57.7948,57.2354,57.2943,655100.0
2014-10-31 09:40:00,77.85,78.14,77.69,78.06,367800.0,57.2943,57.5077,57.1766,57.4489,367800.0
2014-10-31 09:50:00,78.07,78.26,78.01,78.24,189100.0,57.4562,57.596,57.4121,57.5813,189100.0
2014-10-31 10:00:00,78.23,78.35,78.21,78.23,194100.0,57.574,57.6623,57.5593,57.574,194100.0
2014-10-31 10:10:00,78.23,78.3,78.13,78.25,155400.0,57.574,57.6255,57.5004,57.5887,155400.0
2014-10-31 10:20:00,78.25,78.37,78.25,78.35,133900.0,57.5887,57.677,57.5887,57.6623,133900.0
2014-10-31 10:30:00,78.34,78.36,78.29,78.33,95200.0,57.6549,57.6696,57.6181,57.6476,95200.0
2014-10-31 10:40:00,78.34,78.38,78.29,78.33,120600.0,57.6549,57.6844,57.6181,57.6476,120600.0
2014-10-31 10:50:00,78.33,78.42,78.28,78.29,163700.0,57.6476,57.7138,57.6108,57.6181,163700.0
2014-10-31 11:00:00,78.3,78.41,78.28,78.4,172100.0,57.6255,57.7064,57.6108,57.6991,172100.0
2014-10-31 11:10:00,78.4,78.5,78.39,78.46,178200.0,57.6991,57.7727,57.6917,57.7432,178200.0
2014-10-31 11:20:00,78.47,78.5,78.43,78.47,103200.0,57.7506,57.7727,57.7212,57.7506,103200.0
2014-10-31 11:30:00,78.48,78.5,78.44,78.45,66700.0,57.758,57.7727,57.7285,57.7359,66700.0
2014-10-31 11:40:00,78.44,78.48,78.41,78.45,105600.0,57.7285,57.758,57.7064,57.7359,105600.0
2014-10-31 11:50:00,78.44,78.46,78.4,78.45,99200.0,57.7285,57.7432,57.6991,57.7359,99200.0
2014-10-31 12:00:00,78.45,78.46,78.41,78.42,124300.0,57.7359,57.7432,57.7064,57.7138,124300.0
2014-10-31 12:10:00,78.43,78.45,78.33,78.43,144500.0,57.7212,57.7359,57.6476,57.7212,144500.0
2014-10-31 12:20:00,78.44,78.47,78.39,78.47,96100.0,57.7285,57.7506,57.6917,57.7506,96100.0
2014-10-31 12:30:00,78.46,78.5,78.34,78.35,106800.0,57.7432,57.7727,57.6549,57.6623,106800.0
2014-10-31 12:40:00,78.35,78.45,78.33,78.45,251000.0,57.6623,57.7359,57.6476,57.7359,251000.0
2014-10-31 12:50:00,78.44,78.48,78.4,78.42,113300.0,57.7285,57.758,57.6991,57.7138,113300.0
2014-10-31 13:00:00,78.42,78.44,78.41,78.42,123100.0,57.7138,57.7285,57.7064,57.7138,123100.0
2014-10-31 13:10:00,78.42,78.47,78.41,78.46,150600.0,57.7138,57.7506,57.7064,57.7432,150600.0
2014-10-31 13:20:00,78.45,78.47,78.36,78.38,113600.0,57.7359,57.7506,57.6696,57.6844,113600.0
2014-10-31 13:30:00,78.39,78.43,78.31,78.36,58900.0,57.6917,57.7212,57.6328,57.6696,58900.0
2014-10-31 13:40:00,78.35,78.44,78.35,78.42,61800.0,57.6623,57.7285,57.6623,57.7138,61800.0
2014-10-31 13:50:00,78.41,78.42,78.34,78.38,185100.0,57.7064,57.7138,57.6549,57.6844,185100.0
2014-10-31 14:00:00,78.37,78.43,78.35,78.4,67500.0,57.677,57.7212,57.6623,57.6991,67500.0
2014-10-31 14:10:00,78.39,78.45,78.38,78.42,67700.0,57.6917,57.7359,57.6844,57.7138,67700.0
2014-10-31 14:20:00,78.42,78.43,78.26,78.29,232800.0,57.7138,57.7212,57.596,57.6181,232800.0
2014-10-31 14:30:00,78.29,78.29,78.15,78.16,83500.0,57.6181,57.6181,57.5151,57.5225,83500.0
2014-10-31 14:40:00,78.16,78.17,78.02,78.03,231700.0,57.5225,57.5298,57.4194,57.4268,231700.0
2014-10-31 14:50:00,78.03,78.13,78.03,78.12,93200.0,57.4268,57.5004,57.4268,57.493,93200.0
2014-10-31 15:00:00,78.12,78.17,78.04,78.16,104700.0,57.493,57.5298,57.4341,57.5225,104700.0
2014-10-31 15:10:00,78.15,78.17,78.02,78.03,152600.0,57.5151,57.5298,57.4194,57.4268,152600.0
2014-10-31 15:20:00,78.04,78.09,77.97,78.09,307200.0,57.4341,57.4709,57.3826,57.4709,307200.0
2014-10-31 15:30:00,78.1,78.29,78.09,78.26,256300.0,57.4783,57.6181,57.4709,57.596,256300.0
2014-10-31 15:40:00,78.26,78.34,78.26,78.33,300100.0,57.596,57.6549,57.596,57.6476,300100.0
2014-10-31 15:50:00,78.32,78.51,78.32,78.48,1131700.0,57.6402,57.78,57.6402,57.758,1131700.0
2014-11-03 09:30:00,78.31,78.53,78.24,78.29,494500.0,57.6328,57.7948,57.5813,57.6181,494500.0
2014-11-03 09:40:00,78.3,78.34,78.06,78.2,289100.0,57.6255,57.6549,57.4489,57.5519,289100.0
2014-11-03 09:50:00,78.2,78.25,78.1,78.18,261400.0,57.5519,57.5887,57.4783,57.5372,261400.0
2014-11-03 10:00:00,78.19,78.48,78.18,78.26,430500.0,57.5445,57.758,57.5372,57.596,430500.0
2014-11-03 10:10:00,78.27,78.38,78.19,78.35,340000.0,57.6034,57.6844,57.5445,57.6623,340000.0
2014-11-03 10:20:00,78.34,78.34,78.22,78.22,150400.0,57.6549,57.6549,57.5666,57.5666,150400.0
2014-11-03 10:30:00,78.22,78.3,78.18,78.2,113600.0,57.5666,57.6255,57.5372,57.5519,113600.0
2014-11-03 10:40:00,78.21,78.22,78.02,78.02,270200.0,57.5593,57.5666,57.4194,57.4194,270200.0
2014-11-03 10:50:00,78.02,78.3,77.96,78.27,252300.0,57.4194,57.6255,57.3753,57.6034,252300.0
2014-11-03 11:00:00,78.27,78.3,78.24,78.24,117900.0,57.6034,57.6255,57.5813,57.5813,117900.0
2014-11-03 11:10:00,78.24,78.28,78.15,78.18,147400.0,57.5813,57.6108,57.5151,57.5372,147400.0
2014-11-03 11:20:00,78.18,78.22,78.13,78.2,94400.0,57.5372,57.5666,57.5004,57.5519,94400.0
2014-11-03 11:30:00,78.2,78.26,78.16,78.25,165700.0,57.5519,57.596,57.5225,57.5887,165700.0
2014-11-03 11:40:00,78.25,78.4,78.24,78.4,118300.0,57.5887,57.6991,57.5813,57.6991,118300.0
2014-11-03 11:50:00,78.39,78.4,78.25,78.33,144500.0,57.6917,57.6991,57.5887,57.6476,144500.0
2014-11-03 12:00:00,78.33,78.34,78.3,78.34,102200.0,57.6476,57.6549,57.6255,57.6549,102200.0
2014-11-03 12:10:00,78.34,78.43,78.33,78.42,130100.0,57.6549,57.7212,57.6476,57.7138,130100.0
2014-11-03 12:20:00,78.41,78.42,78.38,78.39,107800.0,57.7064,57.7138,57.6844,57.6917,107800.0
2014-11-03 12:30:00,78.39,78.41,78.34,78.4,88500.0,57.6917,57.7064,57.6549,57.6991,88500.0
2014-11-03 12:40:00,78.39,78.42,78.37,78.42,63800.0,57.6917,57.7138,57.677,57.7138,63800.0
2014-11-03 12:50:00,78.42,78.48,78.36,78.36,243600.0,57.7138,57.758,57.6696,57.6696,243600.0
2014-11-03 13:00:00,78.37,78.37,78.27,78.32,104600.0,57.677,57.677,57.6034,57.6402,104600.0
2014-11-03 13:10:00,78.33,78.34,78.23,78.23,82600.0,57.6476,57.6549,57.574,57.574,82600.0
2014-11-03 13:20:00,78.23,78.32,78.23,78.29,91500.0,57.574,57.6402,57.574,57.6181,91500.0
2014-11-03 13:30:00,78.3,78.34,78.09,78.1,219500.0,57.6255,57.6549,57.4709,57.4783,219500.0
2014-11-03 13:40:00,78.1,78.17,78.02,78.09,138800.0,57.4783,57.5298,57.4194,57.4709,138800.0
2014-11-03 13:50:00,78.09,78.14,78.05,78.05,138200.0,57.4709,57.5077,57.4415,57.4415,138200.0
2014-11-03 14:00:00,78.06,78.08,78.02,78.05,181500.0,57.4489,57.4636,57.4194,57.4415,181500.0
2014-11-03 14:10:00,78.05,78.21,78.05,78.16,116400.0,57.4415,57.5593,57.4415,57.5225,116400.0
2014-11-03 14:20:00,78.16,78.22,78.11,78.15,107500.0,57.5225,57.5666,57.4857,57.5151,107500.0
2014-11-03 14:30:00,78.15,78.15,78.02,78.08,179800.0,57.5151,57.5151,57.4194,57.4636,179800.0
2014-11-03 14:40:00,78.09,78.12,78.02,78.1,158000.0,57.4709,57.493,57.4194,57.4783,158000.0
2014-11-03 14:50:00,78.11,78.16,78.09,78.15,126000.0,57.4857,57.5225,57.4709,57.5151,126000.0
2014-11-03 15:00:00,78.14,78.21,78.13,78.17,113100.0,57.5077,57.5593,57.5004,57.5298,113100.0
2014-11-03 15:10:00,78.18,78.2,78.08,78.11,139800.0,57.5372,57.5519,57.4636,57.4857,139800.0
2014-11-03 15:20:00,78.11,78.17,78.03,78.05,171000.0,57.4857,57.5298,57.4268,57.4415,171000.0
2014-11-03 15:30:00,78.05,78.18,78.04,78.14,185400.0,57.4415,57.5372,57.4341,57.5077,185400.0
2014-11-03 15:40:00,78.13,78.19,78.08,78.12,211600.0,57.5004,57.5445,57.4636,57.493,211600.0
2014-11-03 15:50:00,78.13,78.27,78.13,78.24,653700.0,57.5004,57.6034,57.5004,57.5813,653700.0
2014-11-04 09:30:00,77.49,77.72,77.3,77.5,1248700.0,57.0294,57.1986,56.8895,57.0367,1248700.0
2014-11-04 09:40:00,77.49,77.58,77.45,77.52,376600.0,57.0294,57.0956,56.9999,57.0514,376600.0
2014-11-04 09:50:00,77.52,77.64,77.44,77.55,498300.0,57.0514,57.1398,56.9926,57.0735,498300.0
2014-11-04 10:00:00,77.55,77.71,77.41,77.42,548500.0,57.0735,57.1913,56.9705,56.9778,548500.0
2014-11-04 10:10:00,77.42,77.42,76.55,76.92,1212900.0,56.9778,56.9778,56.3376,56.6099,1212900.0
2014-11-04 10:20:00,76.93,77.16,76.92,77.09,313200.0,56.6172,56.7865,56.6099,56.735,313200.0
2014-11-04 10:30:00,77.08,77.13,76.95,76.99,375400.0,56.7276,56.7644,56.6319,56.6614,375400.0
2014-11-04 10:40:00,76.98,77.04,76.78,76.87,294100.0,56.654,56.6982,56.5068,56.5731,294100.0
2014-11-04 10:50:00,76.86,76.99,76.65,76.65,379600.0,56.5657,56.6614,56.4112,56.4112,379600.0
2014-11-04 11:00:00,76.66,76.7,76.42,76.45,367700.0,56.4185,56.448,56.2419,56.264,367700.0
2014-11-04 11:10:00,76.45,76.8,76.44,76.62,395400.0,56.264,56.5215,56.2566,56.3891,395400.0
2014-11-04 11:20:00,76.62,77.01,76.53,77.0,288400.0,56.3891,56.6761,56.3228,56.6687,288400.0
2014-11-04 11:30:00,77.0,77.07,76.81,76.81,250500.0,56.6687,56.7203,56.5289,56.5289,250500.0
2014-11-04 11:40:00,76.82,76.82,76.65,76.74,262400.0,56.5363,56.5363,56.4112,56.4774,262400.0
2014-11-04 11:50:00,76.75,76.75,76.4,76.45,248000.0,56.4848,56.4848,56.2272,56.264,248000.0
2014-11-04 12:00:00,76.46,76.77,76.45,76.77,250800.0,56.2713,56.4995,56.264,56.4995,250800.0
2014-11-04 12:10:00,76.78,76.91,76.76,76.85,259900.0,56.5068,56.6025,56.4921,56.5583,259900.0
2014-11-04 12:20:00,76.85,76.99,76.85,76.98,161600.0,56.5583,56.6614,56.5583,56.654,161600.0
2014-11-04 12:30:00,76.98,77.02,76.95,76.99,232600.0,56.654,56.6835,56.6319,56.6614,232600.0
2014-11-04 12:40:00,76.99,77.12,76.98,77.04,289400.0,56.6614,56.7571,56.654,56.6982,289400.0
2014-11-04 12:50:00,77.05,77.1,77.03,77.08,214200.0,56.7055,56.7423,56.6908,56.7276,214200.0
2014-11-04 13:00:00,77.08,77.1,77.04,77.06,154900.0,56.7276,56.7423,56.6982,56.7129,154900.0
2014-11-04 13:10:00,77.06,77.13,77.05,77.05,175500.0,56.7129,56.7644,56.7055,56.7055,175500.0
2014-11-04 13:20:00,77.05,77.08,76.94,77.06,145200.0,56.7055,56.7276,56.6246,56.7129,145200.0
2014-11-04 13:30:00,77.06,77.07,76.95,77.0,117500.0,56.7129,56.7203,56.6319,56.6687,117500.0
2014-11-04 13:40:00,77.0,77.17,77.0,77.14,188500.0,56.6687,56.7939,56.6687,56.7718,188500.0
2014-11-04 13:50:00,77.13,77.19,77.13,77.14,202400.0,56.7644,56.8086,56.7644,56.7718,202400.0
2014-11-04 14:00:00,77.13,77.19,77.07,77.12,176900.0,56.7644,56.8086,56.7203,56.7571,176900.0
2014-11-04 14:10:00,77.13,77.17,77.04,77.1,197800.0,56.7644,56.7939,56.6982,56.7423,197800.0
2014-11-04 14:20:00,77.11,77.15,77.05,77.11,177000.0,56.7497,56.7791,56.7055,56.7497,177000.0
2014-11-04 14:30:00,77.12,77.15,77.04,77.09,153700.0,56.7571,56.7791,56.6982,56.735,153700.0
2014-11-04 14:40:00,77.09,77.11,77.05,77.07,176900.0,56.735,56.7497,56.7055,56.7203,176900.0
2014-11-04 14:50:00,77.06,77.23,77.05,77.2,179600.0,56.7129,56.838,56.7055,56.8159,179600.0
2014-11-04 15:00:00,77.2,77.24,77.17,77.2,210800.0,56.8159,56.8454,56.7939,56.8159,210800.0
2014-11-04 15:10:00,77.2,77.24,77.14,77.23,212500.0,56.8159,56.8454,56.7718,56.838,212500.0
2014-11-04 15:20:00,77.23,77.25,77.11,77.14,235700.0,56.838,56.8527,56.7497,56.7718,235700.0
2014-11-04 15:30:00,77.14,77.28,77.13,77.23,410100.0,56.7718,56.8748,56.7644,56.838,410100.0
2014-11-04 15:40:00,77.23,77.33,77.18,77.18,311400.0,56.838,56.9116,56.8012,56.8012,311400.0
2014-11-04 15:50:00,77.18,77.2,77.07,77.12,720800.0,56.8012,56.8159,56.7203,56.7571,720800.0
2014-11-05 09:30:00,77.18,77.47,76.55,76.57,774400.0,56.8012,57.0146,56.3376,56.3523,774400.0
2014-11-05 09:40:00,76.57,76.92,76.42,76.86,601900.0,56.3523,56.6099,56.2419,56.5657,601900.0
2014-11-05 09:50:00,76.86,77.0,76.78,76.94,423900.0,56.5657,56.6687,56.5068,56.6246,423900.0
2014-11-05 10:00:00,76.94,77.15,76.88,77.14,415100.0,56.6246,56.7791,56.5804,56.7718,415100.0
2014-11-05 10:10:00,77.15,77.16,77.1,77.11,212400.0,56.7791,56.7865,56.7423,56.7497,212400.0
2014-11-05 10:20:00,77.11,77.12,76.73,76.74,304400.0,56.7497,56.7571,56.47,56.4774,304400.0
2014-11-05 10:30:00,76.74,76.95,76.74,76.92,211100.0,56.4774,56.6319,56.4774,56.6099,211100.0
2014-11-05 10:40:00,76.92,77.0,76.88,76.98,285000.0,56.6099,56.6687,56.5804,56.654,285000.0
2014-11-05 10:50:00,76.98,77.0,76.94,76.97,157100.0,56.654,56.6687,56.6246,56.6467,157100.0
2014-11-05 11:00:00,76.98,77.1,76.95,77.09,246500.0,56.654,56.7423,56.6319,56.735,246500.0
2014-11-05 11:10:00,77.09,77.1,76.98,77.0,237600.0,56.735,56.7423,56.654,56.6687,237600.0
2014-11-05 11:20:00,77.0,77.05,76.84,76.97,208300.0,56.6687,56.7055,56.551,56.6467,208300.0
2014-11-05 11:30:00,76.98,76.99,76.68,76.71,197800.0,56.654,56.6614,56.4332,56.4553,197800.0
2014-11-05 11:40:00,76.71,76.85,76.71,76.82,172200.0,56.4553,56.5583,56.4553,56.5363,172200.0
2014-11-05 11:50:00,76.83,76.94,76.75,76.94,115500.0,56.5436,56.6246,56.4848,56.6246,115500.0
2014-11-05 12:00:00,76.93,77.04,76.91,76.91,127200.0,56.6172,56.6982,56.6025,56.6025,127200.0
2014-11-05 12:10:00,76.92,76.99,76.87,76.99,159800.0,56.6099,56.6614,56.5731,56.6614,159800.0
2014-11-05 12:20:00,76.98,77.07,76.97,77.06,139300.0,56.654,56.7203,56.6467,56.7129,139300.0
2014-11-05 12:30:00,77.06,77.15,77.02,77.08,166500.0,56.7129,56.7791,56.6835,56.7276,166500.0
2014-11-05 12:40:00,77.08,77.17,77.04,77.17,145000.0,56.7276,56.7939,56.6982,56.7939,145000.0
2014-11-05 12:50:00,77.17,77.2,77.13,77.15,130400.0,56.7939,56.8159,56.7644,56.7791,130400.0
2014-11-05 13:00:00,77.14,77.23,77.13,77.2,123000.0,56.7718,56.838,56.7644,56.8159,123000.0
2014-11-05 13:10:00,77.21,77.24,77.13,77.13,133300.0,56.8233,56.8454,56.7644,56.7644,133300.0
2014-11-05 13:20:00,77.13,77.22,77.09,77.12,136900.0,56.7644,56.8307,56.735,56.7571,136900.0
2014-11-05 13:30:00,77.12,77.16,77.09,77.13,188300.0,56.7571,56.7865,56.735,56.7644,188300.0
2014-11-05 13:40:00,77.14,77.14,77.02,77.08,166300.0,56.7718,56.7718,56.6835,56.7276,166300.0
2014-11-05 13:50:00,77.08,77.12,77.06,77.08,112000.0,56.7276,56.7571,56.7129,56.7276,112000.0
2014-11-05 14:00:00,77.08,77.1,77.02,77.05,171400.0,56.7276,56.7423,56.6835,56.7055,171400.0
2014-11-05 14:10:00,77.05,77.15,77.05,77.12,147100.0,56.7055,56.7791,56.7055,56.7571,147100.0
2014-11-05 14:20:00,77.11,77.19,77.11,77.17,116300.0,56.7497,56.8086,56.7497,56.7939,116300.0
2014-11-05 14:30:00,77.17,77.26,77.15,77.19,216600.0,56.7939,56.8601,56.7791,56.8086,216600.0
2014-11-05 14:40:00,77.19,77.2,77.04,77.04,554600.0,56.8086,56.8159,56.6982,56.6982,554600.0
2014-11-05 14:50:00,77.05,77.2,77.05,77.2,117500.0,56.7055,56.8159,56.7055,56.8159,117500.0
2014-11-05 15:00:00,77.19,77.21,77.16,77.16,162000.0,56.8086,56.8233,56.7865,56.7865,162000.0
2014-11-05 15:10:00,77.17,77.26,77.15,77.17,184800.0,56.7939,56.8601,56.7791,56.7939,184800.0
2014-11-05 15:20:00,77.18,77.2,77.09,77.18,216500.0,56.8012,56.8159,56.735,56.8012,216500.0
2014-11-05 15:30:00,77.18,77.24,77.11,77.16,295600.0,56.8012,56.8454,56.7497,56.7865,295600.0
2014-11-05 15:40:00,77.16,77.19,77.12,77.19,369300.0,56.7865,56.8086,56.7571,56.8086,369300.0
2014-11-05 15:50:00,77.21,77.34,77.08,77.19,930100.0,56.8233,56.919,56.7276,56.8086,930100.0
2014-11-06 09:30:00,71.03,71.07,69.0,69.92,7463900.0,52.2751,52.3045,50.7811,51.4582,7463900.0
2014-11-06 09:40:00,69.91,70.32,69.84,69.94,3838300.0,51.4508,51.7525,51.3993,51.4729,3838300.0
2014-11-06 09:50:00,69.95,70.26,69.15,69.15,3272800.0,51.4802,51.7084,50.8915,50.8915,3272800.0
2014-11-06 10:00:00,69.15,69.16,68.0,68.01,4481800.0,50.8915,50.8988,50.0451,50.0525,4481800.0
2014-11-06 10:10:00,68.02,68.3,67.67,68.14,4247400.0,50.0598,50.2659,49.8023,50.1482,4247400.0
2014-11-06 10:20:00,68.14,68.92,68.13,68.89,3512000.0,50.1482,50.7222,50.1408,50.7001,3512000.0
2014-11-06 10:30:00,68.88,68.94,68.61,68.73,2423900.0,50.6928,50.7369,50.4941,50.5824,2423900.0
2014-11-06 10:40:00,68.74,69.0,68.61,68.78,1488500.0,50.5897,50.7811,50.4941,50.6192,1488500.0
2014-11-06 10:50:00,68.78,68.91,68.7,68.84,1165000.0,50.6192,50.7148,50.5603,50.6633,1165000.0
2014-11-06 11:00:00,68.83,68.84,68.17,68.19,2079700.0,50.656,50.6633,50.1702,50.185,2079700.0
2014-11-06 11:10:00,68.17,68.76,68.14,68.74,1351600.0,50.1702,50.6044,50.1482,50.5897,1351600.0
2014-11-06 11:20:00,68.73,68.75,68.39,68.48,961400.0,50.5824,50.5971,50.3321,50.3984,961400.0
2014-11-06 11:30:00,68.48,68.66,68.38,68.5,900100.0,50.3984,50.5309,50.3248,50.4131,900100.0
2014-11-06 11:40:00,68.5,68.58,68.47,68.48,631600.0,50.4131,50.472,50.391,50.3984,631600.0
2014-11-06 11:50:00,68.48,68.52,68.33,68.39,990900.0,50.3984,50.4278,50.288,50.3321,990900.0
2014-11-06 12:00:00,68.39,68.51,68.38,68.42,1219900.0,50.3321,50.4205,50.3248,50.3542,1219900.0
2014-11-06 12:10:00,68.41,68.44,68.28,68.34,659900.0,50.3469,50.3689,50.2512,50.2953,659900.0
2014-11-06 12:20:00,68.35,68.47,68.34,68.4,526400.0,50.3027,50.391,50.2953,50.3395,526400.0
2014-11-06 12:30:00,68.4,68.46,68.27,68.31,850400.0,50.3395,50.3837,50.2438,50.2733,850400.0
2014-11-06 12:40:00,68.32,68.42,68.31,68.36,765900.0,50.2806,50.3542,50.2733,50.3101,765900.0
2014-11-06 12:50:00,68.36,68.63,68.35,68.48,616000.0,50.3101,50.5088,50.3027,50.3984,616000.0
2014-11-06 13:00:00,68.49,68.49,68.13,68.19,688900.0,50.4057,50.4057,50.1408,50.185,688900.0
2014-11-06 13:10:00,68.19,68.5,68.19,68.42,790100.0,50.185,50.4131,50.185,50.3542,790100.0
2014-11-06 13:20:00,68.42,68.49,68.4,68.47,309800.0,50.3542,50.4057,50.3395,50.391,309800.0
2014-11-06 13:30:00,68.48,68.5,68.4,68.4,531200.0,50.3984,50.4131,50.3395,50.3395,531200.0
2014-11-06 13:40:00,68.41,68.49,68.4,68.42,522300.0,50.3469,50.4057,50.3395,50.3542,522300.0
2014-11-06 13:50:00,68.43,68.59,68.42,68.47,699400.0,50.3616,50.4793,50.3542,50.391,699400.0
2014-11-06 14:00:00,68.47,68.56,68.44,68.47,525200.0,50.391,50.4573,50.3689,50.391,525200.0
2014-11-06 14:10:00,68.47,68.51,68.4,68.51,544900.0,50.391,50.4205,50.3395,50.4205,544900.0
2014-11-06 14:20:00,68.51,68.59,68.48,68.59,488200.0,50.4205,50.4793,50.3984,50.4793,488200.0
2014-11-06 14:30:00,68.59,68.72,68.53,68.67,673700.0,50.4793,50.575,50.4352,50.5382,673700.0
2014-11-06 14:40:00,68.66,68.92,68.59,68.91,1009700.0,50.5309,50.7222,50.4793,50.7148,1009700.0
2014-11-06 14:50:00,68.9,69.6,68.9,69.56,1688800.0,50.7075,51.2227,50.7075,51.1932,1688800.0
2014-11-06 15:00:00,69.56,70.1,69.5,69.99,2011000.0,51.1932,51.5906,51.1491,51.5097,2011000.0
2014-11-06 15:10:00,69.98,70.0,69.66,69.87,1489100.0,51.5023,51.517,51.2668,51.4214,1489100.0
2014-11-06 15:20:00,69.87,70.23,69.84,70.12,1617700.0,51.4214,51.6863,51.3993,51.6054,1617700.0
2014-11-06 15:30:00,70.12,70.44,70.11,70.24,1788100.0,51.6054,51.8409,51.598,51.6937,1788100.0
2014-11-06 15:40:00,70.23,70.35,70.08,70.12,1906600.0,51.6863,51.7746,51.5759,51.6054,1906600.0
2014-11-06 15:50:00,70.12,70.65,70.11,70.58,2927300.0,51.6054,51.9954,51.598,51.9439,2927300.0
2014-11-07 09:30:00,70.68,70.7,70.06,70.12,1057000.0,52.0175,52.0322,51.5612,51.6054,1057000.0
2014-11-07 09:40:00,70.12,70.12,69.81,69.97,611000.0,51.6054,51.6054,51.3772,51.495,611000.0
2014-11-07 09:50:00,69.97,69.97,69.51,69.56,687200.0,51.495,51.495,51.1564,51.1932,687200.0
2014-11-07 10:00:00,69.56,69.62,69.36,69.58,965400.0,51.1932,51.2374,51.046,51.2079,965400.0
2014-11-07 10:10:00,69.57,69.67,69.3,69.59,692800.0,51.2006,51.2742,51.0019,51.2153,692800.0
2014-11-07 10:20:00,69.6,69.65,69.23,69.23,582300.0,51.2227,51.2595,50.9504,50.9504,582300.0
2014-11-07 10:30:00,69.24,69.27,69.13,69.24,775800.0,50.9577,50.9798,50.8768,50.9577,775800.0
2014-11-07 10:40:00,69.25,69.37,69.2,69.3,476400.0,50.9651,51.0534,50.9283,51.0019,476400.0
2014-11-07 10:50:00,69.3,69.46,69.26,69.42,493600.0,51.0019,51.1196,50.9724,51.0902,493600.0
2014-11-07 11:00:00,69.42,69.49,69.42,69.45,753400.0,51.0902,51.1417,51.0902,51.1123,753400.0
2014-11-07 11:10:00,69.45,69.48,69.4,69.47,487700.0,51.1123,51.1343,51.0755,51.127,487700.0
2014-11-07 11:20:00,69.48,69.52,69.32,69.41,750000.0,51.1343,51.1638,51.0166,51.0828,750000.0
2014-11-07 11:30:00,69.41,69.71,69.4,69.68,587100.0,51.0828,51.3036,51.0755,51.2815,587100.0
2014-11-07 11:40:00,69.67,69.73,69.37,69.68,433700.0,51.2742,51.3183,51.0534,51.2815,433700.0
2014-11-07 11:50:00,69.68,69.7,69.63,69.65,288300.0,51.2815,51.2963,51.2447,51.2595,288300.0
2014-11-07 12:00:00,69.65,69.65,69.58,69.58,260200.0,51.2595,51.2595,51.2079,51.2079,260200.0
2014-11-07 12:10:00,69.58,69.59,69.43,69.51,504800.0,51.2079,51.2153,51.0975,51.1564,504800.0
2014-11-07 12:20:00,69.51,69.6,69.5,69.59,441500.0,51.1564,51.2227,51.1491,51.2153,441500.0
2014-11-07 12:30:00,69.59,69.61,69.52,69.58,266600.0,51.2153,51.23,51.1638,51.2079,266600.0
2014-11-07 12:40:00,69.58,69.59,69.54,69.56,246700.0,51.2079,51.2153,51.1785,51.1932,246700.0
2014-11-07 12:50:00,69.56,69.56,69.45,69.46,315700.0,51.1932,51.1932,51.1123,51.1196,315700.0
2014-11-07 13:00:00,69.45,69.5,69.32,69.5,380500.0,51.1123,51.1491,51.0166,51.1491,380500.0
2014-11-07 13:10:00,69.49,69.54,69.4,69.41,220500.0,51.1417,51.1785,51.0755,51.0828,220500.0
2014-11-07 13:20:00,69.4,69.6,69.4,69.57,401800.0,51.0755,51.2227,51.0755,51.2006,401800.0
2014-11-07 13:30:00,69.57,69.65,69.56,69.59,401000.0,51.2006,51.2595,51.1932,51.2153,401000.0
2014-11-07 13:40:00,69.6,69.65,69.59,69.6,362600.0,51.2227,51.2595,51.2153,51.2227,362600.0
2014-11-07 13:50:00,69.6,69.63,69.55,69.61,419500.0,51.2227,51.2447,51.1859,51.23,419500.0
2014-11-07 14:00:00,69.6,69.64,69.56,69.59,261200.0,51.2227,51.2521,51.1932,51.2153,261200.0
2014-11-07 14:10:00,69.6,69.62,69.55,69.56,346000.0,51.2227,51.2374,51.1859,51.1932,346000.0
2014-11-07 14:20:00,69.56,69.62,69.56,69.57,594100.0,51.1932,51.2374,51.1932,51.2006,594100.0
2014-11-07 14:30:00,69.57,69.6,69.56,69.57,374900.0,51.2006,51.2227,51.1932,51.2006,374900.0
2014-11-07 14:40:00,69.57,69.58,69.43,69.48,882000.0,51.2006,51.2079,51.0975,51.1343,882000.0
2014-11-07 14:50:00,69.49,69.51,69.35,69.35,351900.0,51.1417,51.1564,51.0387,51.0387,351900.0
2014-11-07 15:00:00,69.35,69.5,69.29,69.48,571100.0,51.0387,51.1491,50.9945,51.1343,571100.0
2014-11-07 15:10:00,69.48,69.54,69.44,69.5,581600.0,51.1343,51.1785,51.1049,51.1491,581600.0
2014-11-07 15:20:00,69.5,69.57,69.49,69.51,518200.0,51.1491,51.2006,51.1417,51.1564,518200.0
2014-11-07 15:30:00,69.52,69.54,69.45,69.48,730000.0,51.1638,51.1785,51.1123,51.1343,730000.0
2014-11-07 15:40:00,69.49,69.51,69.3,69.31,668400.0,51.1417,51.1564,51.0019,51.0092,668400.0
2014-11-07 15:50:00,69.31,69.43,69.15,69.22,1949900.0,51.0092,51.0975,50.8915,50.943,1949900.0
2014-11-10 09:30:00,68.91,69.3,68.49,69.08,1097800.0,50.7148,51.0019,50.4057,50.84,1097800.0
2014-11-10 09:40:00,69.08,69.22,68.85,68.95,429500.0,50.84,50.943,50.6707,50.7443,429500.0
2014-11-10 09:50:00,68.95,69.0,68.81,68.94,482200.0,50.7443,50.7811,50.6412,50.7369,482200.0
2014-11-10 10:00:00,68.94,69.16,68.91,68.95,405400.0,50.7369,50.8988,50.7148,50.7443,405400.0
2014-11-10 10:10:00,68.95,68.96,68.76,68.84,407500.0,50.7443,50.7516,50.6044,50.6633,407500.0
2014-11-10 10:20:00,68.84,68.97,68.8,68.89,424500.0,50.6633,50.759,50.6339,50.7001,424500.0
2014-11-10 10:30:00,68.89,68.89,68.73,68.75,337200.0,50.7001,50.7001,50.5824,50.5971,337200.0
2014-11-10 10:40:00,68.75,68.96,68.75,68.93,270200.0,50.5971,50.7516,50.5971,50.7296,270200.0
2014-11-10 10:50:00,68.94,68.95,68.84,68.94,306700.0,50.7369,50.7443,50.6633,50.7369,306700.0
2014-11-10 11:00:00,68.94,69.1,68.92,69.09,308200.0,50.7369,50.8547,50.7222,50.8473,308200.0
2014-11-10 11:10:00,69.08,69.1,68.95,69.0,226700.0,50.84,50.8547,50.7443,50.7811,226700.0
2014-11-10 11:20:00,69.0,69.2,68.99,69.2,236100.0,50.7811,50.9283,50.7737,50.9283,236100.0
2014-11-10 11:30:00,69.2,69.24,69.13,69.16,281400.0,50.9283,50.9577,50.8768,50.8988,281400.0
2014-11-10 11:40:00,69.16,69.23,69.16,69.23,148100.0,50.8988,50.9504,50.8988,50.9504,148100.0
2014-11-10 11:50:00,69.23,69.3,69.19,69.2,221900.0,50.9504,51.0019,50.9209,50.9283,221900.0
2014-11-10 12:00:00,69.2,69.25,69.17,69.22,207400.0,50.9283,50.9651,50.9062,50.943,207400.0
2014-11-10 12:10:00,69.22,69.42,69.19,69.4,294200.0,50.943,51.0902,50.9209,51.0755,294200.0
2014-11-10 12:20:00,69.4,69.53,69.38,69.49,308300.0,51.0755,51.1711,51.0607,51.1417,308300.0
2014-11-10 12:30:00,69.48,69.56,69.42,69.48,254300.0,51.1343,51.1932,51.0902,51.1343,254300.0
2014-11-10 12:40:00,69.48,69.58,69.48,69.58,150100.0,51.1343,51.2079,51.1343,51.2079,150100.0
2014-11-10 12:50:00,69.57,69.77,69.57,69.76,220200.0,51.2006,51.3478,51.2006,51.3404,220200.0
2014-11-10 13:00:00,69.75,69.77,69.69,69.77,150400.0,51.333,51.3478,51.2889,51.3478,150400.0
2014-11-10 13:10:00,69.77,69.87,69.77,69.87,266200.0,51.3478,51.4214,51.3478,51.4214,266200.0
2014-11-10 13:20:00,69.87,69.88,69.8,69.87,204400.0,51.4214,51.4287,51.3698,51.4214,204400.0
2014-11-10 13:30:00,69.87,70.03,69.86,69.87,397700.0,51.4214,51.5391,51.414,51.4214,397700.0
2014-11-10 13:40:00,69.87,70.02,69.86,69.88,239800.0,51.4214,51.5318,51.414,51.4287,239800.0
2014-11-10 13:50:00,69.88,69.91,69.75,69.83,222200.0,51.4287,51.4508,51.333,51.3919,222200.0
2014-11-10 14:00:00,69.82,69.84,69.7,69.83,254800.0,51.3846,51.3993,51.2963,51.3919,254800.0
2014-11-10 14:10:00,69.82,69.83,69.78,69.82,193700.0,51.3846,51.3919,51.3551,51.3846,193700.0
2014-11-10 14:20:00,69.81,69.86,69.67,69.67,203900.0,51.3772,51.414,51.2742,51.2742,203900.0
2014-11-10 14:30:00,69.67,69.71,69.61,69.63,169800.0,51.2742,51.3036,51.23,51.2447,169800.0
2014-11-10 14:40:00,69.62,69.69,69.56,69.65,222600.0,51.2374,51.2889,51.1932,51.2595,222600.0
2014-11-10 14:50:00,69.64,69.71,69.63,69.71,158300.0,51.2521,51.3036,51.2447,51.3036,158300.0
2014-11-10 15:00:00,69.7,69.77,69.69,69.75,214800.0,51.2963,51.3478,51.2889,51.333,214800.0
2014-11-10 15:10:00,69.74,69.77,69.66,69.7,249800.0,51.3257,51.3478,51.2668,51.2963,249800.0
2014-11-10 15:20:00,69.69,69.72,69.55,69.56,311400.0,51.2889,51.311,51.1859,51.1932,311400.0
2014-11-10 15:30:00,69.56,69.57,69.5,69.52,286400.0,51.1932,51.2006,51.1491,51.1638,286400.0
2014-11-10 15:40:00,69.51,69.53,69.37,69.39,414700.0,51.1564,51.1711,51.0534,51.0681,414700.0
2014-11-10 15:50:00,69.39,69.41,69.27,69.37,782300.0,51.0681,51.0828,50.9798,51.0534,782300.0
2014-11-11 09:30:00,69.71,69.71,69.03,69.19,534800.0,51.3036,51.3036,50.8032,50.9209,534800.0
2014-11-11 09:40:00,69.18,69.35,69.07,69.3,450500.0,50.9136,51.0387,50.8326,51.0019,450500.0
2014-11-11 09:50:00,69.3,69.38,69.2,69.21,541900.0,51.0019,51.0607,50.9283,50.9356,541900.0
2014-11-11 10:00:00,69.21,69.44,69.21,69.3,419200.0,50.9356,51.1049,50.9356,51.0019,419200.0
2014-11-11 10:10:00,69.3,69.38,69.26,69.32,196200.0,51.0019,51.0607,50.9724,51.0166,196200.0
2014-11-11 10:20:00,69.32,69.36,69.27,69.33,158200.0,51.0166,51.046,50.9798,51.0239,158200.0
2014-11-11 10:30:00,69.31,69.38,69.3,69.33,141100.0,51.0092,51.0607,51.0019,51.0239,141100.0
2014-11-11 10:40:00,69.33,69.34,69.22,69.3,334100.0,51.0239,51.0313,50.943,51.0019,334100.0
2014-11-11 10:50:00,69.29,69.35,69.27,69.27,159200.0,50.9945,51.0387,50.9798,50.9798,159200.0
2014-11-11 11:00:00,69.28,69.28,69.16,69.22,147700.0,50.9871,50.9871,50.8988,50.943,147700.0
2014-11-11 11:10:00,69.21,69.3,69.17,69.3,205100.0,50.9356,51.0019,50.9062,51.0019,205100.0
2014-11-11 11:20:00,69.3,69.3,69.21,69.24,174500.0,51.0019,51.0019,50.9356,50.9577,174500.0
2014-11-11 11:30:00,69.24,69.35,69.22,69.29,130900.0,50.9577,51.0387,50.943,50.9945,130900.0
2014-11-11 11:40:00,69.29,69.3,69.24,69.3,114700.0,50.9945,51.0019,50.9577,51.0019,114700.0
2014-11-11 11:50:00,69.3,69.32,69.27,69.31,123400.0,51.0019,51.0166,50.9798,51.0092,123400.0
2014-11-11 12:00:00,69.31,69.35,69.31,69.33,129400.0,51.0092,51.0387,51.0092,51.0239,129400.0
2014-11-11 12:10:00,69.33,69.4,69.32,69.4,96600.0,51.0239,51.0755,51.0166,51.0755,96600.0
2014-11-11 12:20:00,69.39,69.43,69.34,69.36,143500.0,51.0681,51.0975,51.0313,51.046,143500.0
2014-11-11 12:30:00,69.36,69.4,69.3,69.39,146700.0,51.046,51.0755,51.0019,51.0681,146700.0
2014-11-11 12:40:00,69.39,69.43,69.36,69.42,111200.0,51.0681,51.0975,51.046,51.0902,111200.0
2014-11-11 12:50:00,69.42,69.48,69.41,69.45,91500.0,51.0902,51.1343,51.0828,51.1123,91500.0
2014-11-11 13:00:00,69.45,69.57,69.44,69.55,115900.0,51.1123,51.2006,51.1049,51.1859,115900.0
2014-11-11 13:10:00,69.56,69.74,69.5,69.68,304200.0,51.1932,51.3257,51.1491,51.2815,304200.0
2014-11-11 13:20:00,69.68,69.74,69.62,69.69,125600.0,51.2815,51.3257,51.2374,51.2889,125600.0
2014-11-11 13:30:00,69.68,69.75,69.64,69.68,159400.0,51.2815,51.333,51.2521,51.2815,159400.0
2014-11-11 13:40:00,69.67,69.73,69.66,69.68,150100.0,51.2742,51.3183,51.2668,51.2815,150100.0
2014-11-11 13:50:00,69.68,69.82,69.68,69.77,174600.0,51.2815,51.3846,51.2815,51.3478,174600.0
2014-11-11 14:00:00,69.76,69.81,69.76,69.79,136300.0,51.3404,51.3772,51.3404,51.3625,136300.0
2014-11-11 14:10:00,69.78,69.85,69.76,69.83,281700.0,51.3551,51.4066,51.3404,51.3919,281700.0
2014-11-11 14:20:00,69.83,69.85,69.79,69.83,104800.0,51.3919,51.4066,51.3625,51.3919,104800.0
2014-11-11 14:30:00,69.82,69.85,69.79,69.81,143600.0,51.3846,51.4066,51.3625,51.3772,143600.0
2014-11-11 14:40:00,69.81,69.81,69.7,69.81,197200.0,51.3772,51.3772,51.2963,51.3772,197200.0
2014-11-11 14:50:00,69.8,69.81,69.75,69.79,156300.0,51.3698,51.3772,51.333,51.3625,156300.0
2014-11-11 15:00:00,69.79,69.81,69.75,69.8,165000.0,51.3625,51.3772,51.333,51.3698,165000.0
2014-11-11 15:10:00,69.79,69.8,69.68,69.74,190100.0,51.3625,51.3698,51.2815,51.3257,190100.0
2014-11-11 15:20:00,69.75,69.78,69.7,69.77,221100.0,51.333,51.3551,51.2963,51.3478,221100.0
2014-11-11 15:30:00,69.77,69.82,69.74,69.79,378800.0,51.3478,51.3846,51.3257,51.3625,378800.0
2014-11-11 15:40:00,69.79,69.81,69.68,69.69,364900.0,51.3625,51.3772,51.2815,51.2889,364900.0
2014-11-11 15:50:00,69.69,69.71,69.57,69.65,601200.0,51.2889,51.3036,51.2006,51.2595,601200.0
2014-11-12 09:30:00,69.62,69.65,69.28,69.61,506000.0,51.2374,51.2595,50.9871,51.23,506000.0
2014-11-12 09:40:00,69.6,70.18,69.6,70.14,449800.0,51.2227,51.6495,51.2227,51.6201,449800.0
2014-11-12 09:50:00,70.13,70.13,69.89,69.92,185900.0,51.6127,51.6127,51.4361,51.4582,185900.0
2014-11-12 10:00:00,69.92,69.98,69.86,69.97,174300.0,51.4582,51.5023,51.414,51.495,174300.0
2014-11-12 10:10:00,69.96,70.05,69.95,70.03,189800.0,51.4876,51.5538,51.4802,51.5391,189800.0
2014-11-12 10:20:00,70.04,70.19,70.02,70.19,222800.0,51.5465,51.6569,51.5318,51.6569,222800.0
2014-11-12 10:30:00,70.19,70.39,70.14,70.38,423100.0,51.6569,51.8041,51.6201,51.7967,423100.0
2014-11-12 10:40:00,70.37,70.45,70.34,70.34,344200.0,51.7893,51.8482,51.7673,51.7673,344200.0
2014-11-12 10:50:00,70.34,70.44,70.21,70.25,170500.0,51.7673,51.8409,51.6716,51.701,170500.0
2014-11-12 11:00:00,70.25,70.35,70.2,70.31,216600.0,51.701,51.7746,51.6642,51.7452,216600.0
2014-11-12 11:10:00,70.3,70.3,70.12,70.14,185100.0,51.7378,51.7378,51.6054,51.6201,185100.0
2014-11-12 11:20:00,70.15,70.26,70.13,70.23,201100.0,51.6274,51.7084,51.6127,51.6863,201100.0
2014-11-12 11:30:00,70.23,70.35,70.22,70.27,187000.0,51.6863,51.7746,51.6789,51.7157,187000.0
2014-11-12 11:40:00,70.27,70.43,70.27,70.41,133500.0,51.7157,51.8335,51.7157,51.8188,133500.0
2014-11-12 11:50:00,70.41,70.43,70.34,70.37,212700.0,51.8188,51.8335,51.7673,51.7893,212700.0
2014-11-12 12:00:00,70.36,70.42,70.34,70.38,122400.0,51.782,51.8261,51.7673,51.7967,122400.0
2014-11-12 12:10:00,70.38,70.42,70.36,70.36,176700.0,51.7967,51.8261,51.782,51.782,176700.0
2014-11-12 12:20:00,70.36,70.41,70.31,70.31,152800.0,51.782,51.8188,51.7452,51.7452,152800.0
2014-11-12 12:30:00,70.31,70.35,70.27,70.31,144700.0,51.7452,51.7746,51.7157,51.7452,144700.0
2014-11-12 12:40:00,70.3,70.36,70.3,70.34,83500.0,51.7378,51.782,51.7378,51.7673,83500.0
2014-11-12 12:50:00,70.34,70.35,70.25,70.28,94500.0,51.7673,51.7746,51.701,51.7231,94500.0
2014-11-12 13:00:00,70.29,70.3,70.25,70.25,77900.0,51.7305,51.7378,51.701,51.701,77900.0
2014-11-12 13:10:00,70.25,70.3,70.25,70.26,115900.0,51.701,51.7378,51.701,51.7084,115900.0
2014-11-12 13:20:00,70.26,70.26,70.17,70.18,111900.0,51.7084,51.7084,51.6422,51.6495,111900.0
2014-11-12 13:30:00,70.18,70.19,70.1,70.1,82800.0,51.6495,51.6569,51.5906,51.5906,82800.0
2014-11-12 13:40:00,70.11,70.18,70.1,70.16,79900.0,51.598,51.6495,51.5906,51.6348,79900.0
2014-11-12 13:50:00,70.16,70.17,70.04,70.07,104100.0,51.6348,51.6422,51.5465,51.5686,104100.0
2014-11-12 14:00:00,70.08,70.19,70.08,70.19,97300.0,51.5759,51.6569,51.5759,51.6569,97300.0
2014-11-12 14:10:00,70.19,70.19,70.07,70.18,201400.0,51.6569,51.6569,51.5686,51.6495,201400.0
2014-11-12 14:20:00,70.18,70.19,70.13,70.13,194700.0,51.6495,51.6569,51.6127,51.6127,194700.0
2014-11-12 14:30:00,70.14,70.23,70.13,70.22,96200.0,51.6201,51.6863,51.6127,51.6789,96200.0
2014-11-12 14:40:00,70.22,70.23,70.16,70.17,94900.0,51.6789,51.6863,51.6348,51.6422,94900.0
2014-11-12 14:50:00,70.16,70.18,70.12,70.14,95500.0,51.6348,51.6495,51.6054,51.6201,95500.0
2014-11-12 15:00:00,70.14,70.22,70.14,70.22,126000.0,51.6201,51.6789,51.6201,51.6789,126000.0
2014-11-12 15:10:00,70.22,70.27,70.18,70.27,110100.0,51.6789,51.7157,51.6495,51.7157,110100.0
2014-11-12 15:20:00,70.26,70.37,70.24,70.37,257800.0,51.7084,51.7893,51.6937,51.7893,257800.0
2014-11-12 15:30:00,70.38,70.42,70.34,70.38,309600.0,51.7967,51.8261,51.7673,51.7967,309600.0
2014-11-12 15:40:00,70.38,70.43,70.36,70.41,266300.0,51.7967,51.8335,51.782,51.8188,266300.0
2014-11-12 15:50:00,70.41,70.42,70.25,70.29,524200.0,51.8188,51.8261,51.701,51.7305,524200.0
2014-11-13 09:30:00,70.34,70.78,70.21,70.75,346300.0,51.7673,52.0911,51.6716,52.069,346300.0
2014-11-13 09:40:00,70.75,70.78,70.5,70.6,214200.0,52.069,52.0911,51.885,51.9586,214200.0
2014-11-13 09:50:00,70.6,70.71,70.45,70.65,317800.0,51.9586,52.0396,51.8482,51.9954,317800.0
2014-11-13 10:00:00,70.66,70.67,70.44,70.62,211800.0,52.0028,52.0101,51.8409,51.9733,211800.0
2014-11-13 10:10:00,70.63,70.78,70.63,70.73,203800.0,51.9807,52.0911,51.9807,52.0543,203800.0
2014-11-13 10:20:00,70.74,70.8,70.63,70.65,258200.0,52.0616,52.1058,51.9807,51.9954,258200.0
2014-11-13 10:30:00,70.7,70.7,70.58,70.68,373900.0,52.0322,52.0322,51.9439,52.0175,373900.0
2014-11-13 10:40:00,70.68,70.75,70.66,70.7,176800.0,52.0175,52.069,52.0028,52.0322,176800.0
2014-11-13 10:50:00,70.7,70.81,70.69,70.81,264900.0,52.0322,52.1132,52.0248,52.1132,264900.0
2014-11-13 11:00:00,70.81,70.83,70.58,70.6,302200.0,52.1132,52.1279,51.9439,51.9586,302200.0
2014-11-13 11:10:00,70.6,70.61,70.51,70.57,300500.0,51.9586,51.966,51.8924,51.9365,300500.0
2014-11-13 11:20:00,70.58,70.63,70.52,70.52,212800.0,51.9439,51.9807,51.8997,51.8997,212800.0
2014-11-13 11:30:00,70.52,70.57,70.5,70.5,191600.0,51.8997,51.9365,51.885,51.885,191600.0
2014-11-13 11:40:00,70.5,70.52,70.41,70.48,150700.0,51.885,51.8997,51.8188,51.8703,150700.0
2014-11-13 11:50:00,70.49,70.58,70.48,70.55,146500.0,51.8777,51.9439,51.8703,51.9218,146500.0
2014-11-13 12:00:00,70.56,70.59,70.54,70.59,169300.0,51.9292,51.9513,51.9145,51.9513,169300.0
2014-11-13 12:10:00,70.59,70.68,70.58,70.63,171500.0,51.9513,52.0175,51.9439,51.9807,171500.0
2014-11-13 12:20:00,70.63,70.64,70.59,70.6,149300.0,51.9807,51.9881,51.9513,51.9586,149300.0
2014-11-13 12:30:00,70.59,70.67,70.57,70.66,195300.0,51.9513,52.0101,51.9365,52.0028,195300.0
2014-11-13 12:40:00,70.67,70.67,70.6,70.6,156400.0,52.0101,52.0101,51.9586,51.9586,156400.0
2014-11-13 12:50:00,70.6,70.62,70.54,70.61,111100.0,51.9586,51.9733,51.9145,51.966,111100.0
2014-11-13 13:00:00,70.61,70.64,70.49,70.56,128700.0,51.966,51.9881,51.8777,51.9292,128700.0
2014-11-13 13:10:00,70.56,70.61,70.54,70.59,97000.0,51.9292,51.966,51.9145,51.9513,97000.0
2014-11-13 13:20:00,70.6,70.6,70.43,70.55,168400.0,51.9586,51.9586,51.8335,51.9218,168400.0
2014-11-13 13:30:00,70.55,70.55,70.42,70.47,133300.0,51.9218,51.9218,51.8261,51.8629,133300.0
2014-11-13 13:40:00,70.47,70.52,70.42,70.48,181400.0,51.8629,51.8997,51.8261,51.8703,181400.0
2014-11-13 13:50:00,70.48,70.53,70.38,70.39,179600.0,51.8703,51.9071,51.7967,51.8041,179600.0
2014-11-13 14:00:00,70.38,70.41,70.27,70.3,180500.0,51.7967,51.8188,51.7157,51.7378,180500.0
2014-11-13 14:10:00,70.29,70.3,70.19,70.26,241400.0,51.7305,51.7378,51.6569,51.7084,241400.0
2014-11-13 14:20:00,70.26,70.27,70.19,70.27,148200.0,51.7084,51.7157,51.6569,51.7157,148200.0
2014-11-13 14:30:00,70.26,70.32,70.25,70.3,166600.0,51.7084,51.7525,51.701,51.7378,166600.0
2014-11-13 14:40:00,70.3,70.51,70.28,70.49,199800.0,51.7378,51.8924,51.7231,51.8777,199800.0
2014-11-13 14:50:00,70.5,70.53,70.46,70.48,136400.0,51.885,51.9071,51.8556,51.8703,136400.0
2014-11-13 15:00:00,70.48,70.56,70.47,70.52,133200.0,51.8703,51.9292,51.8629,51.8997,133200.0
2014-11-13 15:10:00,70.53,70.56,70.51,70.55,179000.0,51.9071,51.9292,51.8924,51.9218,179000.0
2014-11-13 15:20:00,70.55,70.57,70.51,70.51,165800.0,51.9218,51.9365,51.8924,51.8924,165800.0
2014-11-13 15:30:00,70.52,70.66,70.47,70.62,328200.0,51.8997,52.0028,51.8629,51.9733,328200.0
2014-11-13 15:40:00,70.62,70.64,70.57,70.59,351800.0,51.9733,51.9881,51.9365,51.9513,351800.0
2014-11-13 15:50:00,70.58,70.66,70.55,70.66,644200.0,51.9439,52.0028,51.9218,52.0028,644200.0
2014-11-14 09:30:00,71.01,71.02,70.68,70.9,424200.0,52.2604,52.2677,52.0175,52.1794,424200.0
2014-11-14 09:40:00,70.89,71.21,70.89,71.02,451800.0,52.172,52.4075,52.172,52.2677,451800.0
2014-11-14 09:50:00,71.01,71.11,70.86,70.94,337900.0,52.2604,52.334,52.15,52.2088,337900.0
2014-11-14 10:00:00,70.96,70.98,70.83,70.91,144600.0,52.2236,52.2383,52.1279,52.1868,144600.0
2014-11-14 10:10:00,70.91,71.0,70.8,70.8,149900.0,52.1868,52.253,52.1058,52.1058,149900.0
2014-11-14 10:20:00,70.79,70.84,70.55,70.67,202100.0,52.0984,52.1352,51.9218,52.0101,202100.0
2014-11-14 10:30:00,70.64,70.7,70.55,70.69,159600.0,51.9881,52.0322,51.9218,52.0248,159600.0
2014-11-14 10:40:00,70.7,70.85,70.65,70.81,215900.0,52.0322,52.1426,51.9954,52.1132,215900.0
2014-11-14 10:50:00,70.82,70.88,70.77,70.8,113500.0,52.1205,52.1647,52.0837,52.1058,113500.0
2014-11-14 11:00:00,70.79,70.87,70.75,70.77,160000.0,52.0984,52.1573,52.069,52.0837,160000.0
2014-11-14 11:10:00,70.77,70.79,70.63,70.73,123600.0,52.0837,52.0984,51.9807,52.0543,123600.0
2014-11-14 11:20:00,70.75,70.76,70.62,70.71,130600.0,52.069,52.0764,51.9733,52.0396,130600.0
2014-11-14 11:30:00,70.71,70.76,70.68,70.71,108200.0,52.0396,52.0764,52.0175,52.0396,108200.0
2014-11-14 11:40:00,70.71,70.72,70.65,70.69,89200.0,52.0396,52.0469,51.9954,52.0248,89200.0
2014-11-14 11:50:00,70.69,70.71,70.63,70.67,81300.0,52.0248,52.0396,51.9807,52.0101,81300.0
2014-11-14 12:00:00,70.67,70.78,70.66,70.77,70400.0,52.0101,52.0911,52.0028,52.0837,70400.0
2014-11-14 12:10:00,70.78,70.82,70.75,70.78,69800.0,52.0911,52.1205,52.069,52.0911,69800.0
2014-11-14 12:20:00,70.78,70.84,70.77,70.8,59300.0,52.0911,52.1352,52.0837,52.1058,59300.0
2014-11-14 12:30:00,70.8,71.0,70.8,70.99,161300.0,52.1058,52.253,52.1058,52.2456,161300.0
2014-11-14 12:40:00,70.99,71.04,70.98,71.01,158700.0,52.2456,52.2824,52.2383,52.2604,158700.0
2014-11-14 12:50:00,71.01,71.03,70.95,70.95,113000.0,52.2604,52.2751,52.2162,52.2162,113000.0
2014-11-14 13:00:00,70.95,71.02,70.9,71.02,85500.0,52.2162,52.2677,52.1794,52.2677,85500.0
2014-11-14 13:10:00,71.02,71.02,70.94,70.98,86300.0,52.2677,52.2677,52.2088,52.2383,86300.0
2014-11-14 13:20:00,70.98,70.98,70.85,70.91,99200.0,52.2383,52.2383,52.1426,52.1868,99200.0
2014-11-14 13:30:00,70.91,70.96,70.87,70.93,78900.0,52.1868,52.2236,52.1573,52.2015,78900.0
2014-11-14 13:40:00,70.93,70.95,70.92,70.95,58600.0,52.2015,52.2162,52.1941,52.2162,58600.0
2014-11-14 13:50:00,70.95,70.98,70.87,70.87,126100.0,52.2162,52.2383,52.1573,52.1573,126100.0
2014-11-14 14:00:00,70.88,70.9,70.78,70.82,109900.0,52.1647,52.1794,52.0911,52.1205,109900.0
2014-11-14 14:10:00,70.82,70.86,70.76,70.77,86300.0,52.1205,52.15,52.0764,52.0837,86300.0
2014-11-14 14:20:00,70.76,70.8,70.73,70.8,81200.0,52.0764,52.1058,52.0543,52.1058,81200.0
2014-11-14 14:30:00,70.79,70.85,70.78,70.8,94500.0,52.0984,52.1426,52.0911,52.1058,94500.0
2014-11-14 14:40:00,70.8,70.82,70.75,70.8,94800.0,52.1058,52.1205,52.069,52.1058,94800.0
2014-11-14 14:50:00,70.8,70.82,70.74,70.75,103900.0,52.1058,52.1205,52.0616,52.069,103900.0
2014-11-14 15:00:00,70.75,70.84,70.74,70.82,96500.0,52.069,52.1352,52.0616,52.1205,96500.0
2014-11-14 15:10:00,70.81,70.87,70.8,70.83,116800.0,52.1132,52.1573,52.1058,52.1279,116800.0
2014-11-14 15:20:00,70.83,70.89,70.81,70.87,125700.0,52.1279,52.172,52.1132,52.1573,125700.0
2014-11-14 15:30:00,70.87,70.89,70.84,70.87,147100.0,52.1573,52.172,52.1352,52.1573,147100.0
2014-11-14 15:40:00,70.86,70.87,70.76,70.78,201300.0,52.15,52.1573,52.0764,52.0911,201300.0
2014-11-14 15:50:00,70.78,70.87,70.71,70.85,749400.0,52.0911,52.1573,52.0396,52.1426,749400.0
2014-11-17 09:30:00,70.62,70.75,70.18,70.22,680100.0,51.9733,52.069,51.6495,51.6789,680100.0
2014-11-17 09:40:00,70.22,70.41,70.22,70.37,204600.0,51.6789,51.8188,51.6789,51.7893,204600.0
2014-11-17 09:50:00,70.38,70.49,70.36,70.46,209600.0,51.7967,51.8777,51.782,51.8556,209600.0
2014-11-17 10:00:00,70.47,70.54,70.42,70.46,173200.0,51.8629,51.9145,51.8261,51.8556,173200.0
2014-11-17 10:10:00,70.46,70.73,70.45,70.73,174800.0,51.8556,52.0543,51.8482,52.0543,174800.0
2014-11-17 10:20:00,70.73,70.84,70.64,70.78,130000.0,52.0543,52.1352,51.9881,52.0911,130000.0
2014-11-17 10:30:00,70.78,70.8,70.7,70.7,149600.0,52.0911,52.1058,52.0322,52.0322,149600.0
2014-11-17 10:40:00,70.7,70.72,70.51,70.57,154600.0,52.0322,52.0469,51.8924,51.9365,154600.0
2014-11-17 10:50:00,70.56,70.69,70.5,70.62,193700.0,51.9292,52.0248,51.885,51.9733,193700.0
2014-11-17 11:00:00,70.62,70.65,70.43,70.43,102300.0,51.9733,51.9954,51.8335,51.8335,102300.0
2014-11-17 11:10:00,70.43,70.58,70.4,70.54,96200.0,51.8335,51.9439,51.8114,51.9145,96200.0
2014-11-17 11:20:00,70.55,70.55,70.4,70.44,68600.0,51.9218,51.9218,51.8114,51.8409,68600.0
2014-11-17 11:30:00,70.44,70.5,70.37,70.46,95000.0,51.8409,51.885,51.7893,51.8556,95000.0
2014-11-17 11:40:00,70.46,70.58,70.45,70.58,78300.0,51.8556,51.9439,51.8482,51.9439,78300.0
2014-11-17 11:50:00,70.58,70.6,70.49,70.58,75000.0,51.9439,51.9586,51.8777,51.9439,75000.0
2014-11-17 12:00:00,70.58,70.59,70.51,70.56,227000.0,51.9439,51.9513,51.8924,51.9292,227000.0
2014-11-17 12:10:00,70.57,70.69,70.57,70.64,82500.0,51.9365,52.0248,51.9365,51.9881,82500.0
2014-11-17 12:20:00,70.63,70.65,70.57,70.59,133600.0,51.9807,51.9954,51.9365,51.9513,133600.0
2014-11-17 12:30:00,70.59,70.64,70.57,70.63,84300.0,51.9513,51.9881,51.9365,51.9807,84300.0
2014-11-17 12:40:00,70.62,70.74,70.62,70.7,133000.0,51.9733,52.0616,51.9733,52.0322,133000.0
2014-11-17 12:50:00,70.7,70.7,70.58,70.59,86600.0,52.0322,52.0322,51.9439,51.9513,86600.0
2014-11-17 13:00:00,70.59,70.66,70.58,70.64,90500.0,51.9513,52.0028,51.9439,51.9881,90500.0
2014-11-17 13:10:00,70.64,70.67,70.61,70.66,102400.0,51.9881,52.0101,51.966,52.0028,102400.0
2014-11-17 13:20:00,70.66,70.7,70.62,70.62,71400.0,52.0028,52.0322,51.9733,51.9733,71400.0
2014-11-17 13:30:00,70.62,70.67,70.6,70.63,79800.0,51.9733,52.0101,51.9586,51.9807,79800.0
2014-11-17 13:40:00,70.63,70.66,70.6,70.6,56800.0,51.9807,52.0028,51.9586,51.9586,56800.0
2014-11-17 13:50:00,70.6,70.68,70.6,70.63,76500.0,51.9586,52.0175,51.9586,51.9807,76500.0
2014-11-17 14:00:00,70.63,70.66,70.62,70.65,70900.0,51.9807,52.0028,51.9733,51.9954,70900.0
2014-11-17 14:10:00,70.65,70.67,70.64,70.65,51500.0,51.9954,52.0101,51.9881,51.9954,51500.0
2014-11-17 14:20:00,70.64,70.68,70.56,70.62,166300.0,51.9881,52.0175,51.9292,51.9733,166300.0
2014-11-17 14:30:00,70.61,70.62,70.58,70.58,127100.0,51.966,51.9733,51.9439,51.9439,127100.0
2014-11-17 14:40:00,70.58,70.59,70.51,70.52,90700.0,51.9439,51.9513,51.8924,51.8997,90700.0
2014-11-17 14:50:00,70.52,70.58,70.51,70.54,148800.0,51.8997,51.9439,51.8924,51.9145,148800.0
2014-11-17 15:00:00,70.54,70.59,70.54,70.57,95400.0,51.9145,51.9513,51.9145,51.9365,95400.0
2014-11-17 15:10:00,70.56,70.58,70.51,70.52,168400.0,51.9292,51.9439,51.8924,51.8997,168400.0
2014-11-17 15:20:00,70.52,70.52,70.45,70.48,247300.0,51.8997,51.8997,51.8482,51.8703,247300.0
2014-11-17 15:30:00,70.48,70.5,70.43,70.49,247200.0,51.8703,51.885,51.8335,51.8777,247200.0
2014-11-17 15:40:00,70.48,70.49,70.38,70.38,238400.0,51.8703,51.8777,51.7967,51.7967,238400.0
2014-11-17 15:50:00,70.39,70.43,70.32,70.41,519400.0,51.8041,51.8335,51.7525,51.8188,519400.0
2014-11-18 09:30:00,70.24,70.63,70.24,70.63,267600.0,51.6937,51.9807,51.6937,51.9807,267600.0
2014-11-18 09:40:00,70.58,70.75,70.46,70.66,210800.0,51.9439,52.069,51.8556,52.0028,210800.0
2014-11-18 09:50:00,70.66,70.7,70.59,70.63,130400.0,52.0028,52.0322,51.9513,51.9807,130400.0
2014-11-18 10:00:00,70.63,70.69,70.48,70.66,128700.0,51.9807,52.0248,51.8703,52.0028,128700.0
2014-11-18 10:10:00,70.65,70.8,70.64,70.79,107900.0,51.9954,52.1058,51.9881,52.0984,107900.0
2014-11-18 10:20:00,70.8,70.8,70.52,70.76,142000.0,52.1058,52.1058,51.8997,52.0764,142000.0
2014-11-18 10:30:00,70.76,70.83,70.52,70.57,149900.0,52.0764,52.1279,51.8997,51.9365,149900.0
2014-11-18 10:40:00,70.56,70.74,70.55,70.73,166000.0,51.9292,52.0616,51.9218,52.0543,166000.0
2014-11-18 10:50:00,70.73,70.8,70.68,70.77,132600.0,52.0543,52.1058,52.0175,52.0837,132600.0
2014-11-18 11:00:00,70.77,70.9,70.77,70.83,185500.0,52.0837,52.1794,52.0837,52.1279,185500.0
2014-11-18 11:10:00,70.82,70.87,70.79,70.86,99300.0,52.1205,52.1573,52.0984,52.15,99300.0
2014-11-18 11:20:00,70.86,70.87,70.7,70.71,159600.0,52.15,52.1573,52.0322,52.0396,159600.0
2014-11-18 11:30:00,70.7,70.75,70.64,70.73,141100.0,52.0322,52.069,51.9881,52.0543,141100.0
2014-11-18 11:40:00,70.72,70.84,70.72,70.79,147200.0,52.0469,52.1352,52.0469,52.0984,147200.0
2014-11-18 11:50:00,70.79,70.8,70.74,70.76,105500.0,52.0984,52.1058,52.0616,52.0764,105500.0
2014-11-18 12:00:00,70.76,70.79,70.72,70.77,138400.0,52.0764,52.0984,52.0469,52.0837,138400.0
2014-11-18 12:10:00,70.78,70.85,70.77,70.84,95700.0,52.0911,52.1426,52.0837,52.1352,95700.0
2014-11-18 12:20:00,70.84,70.89,70.81,70.89,115500.0,52.1352,52.172,52.1132,52.172,115500.0
2014-11-18 12:30:00,70.89,70.95,70.85,70.89,137500.0,52.172,52.2162,52.1426,52.172,137500.0
2014-11-18 12:40:00,70.89,70.91,70.85,70.87,86500.0,52.172,52.1868,52.1426,52.1573,86500.0
2014-11-18 12:50:00,70.87,70.89,70.81,70.86,129800.0,52.1573,52.172,52.1132,52.15,129800.0
2014-11-18 13:00:00,70.86,70.88,70.85,70.86,97000.0,52.15,52.1647,52.1426,52.15,97000.0
2014-11-18 13:10:00,70.87,70.88,70.81,70.82,105100.0,52.1573,52.1647,52.1132,52.1205,105100.0
2014-11-18 13:20:00,70.82,70.88,70.81,70.87,146200.0,52.1205,52.1647,52.1132,52.1573,146200.0
2014-11-18 13:30:00,70.87,70.87,70.78,70.78,78900.0,52.1573,52.1573,52.0911,52.0911,78900.0
2014-11-18 13:40:00,70.78,70.85,70.75,70.84,114100.0,52.0911,52.1426,52.069,52.1352,114100.0
2014-11-18 13:50:00,70.84,70.95,70.83,70.93,140400.0,52.1352,52.2162,52.1279,52.2015,140400.0
2014-11-18 14:00:00,70.93,71.06,70.9,71.06,178600.0,52.2015,52.2972,52.1794,52.2972,178600.0
2014-11-18 14:10:00,71.06,71.16,71.0,71.16,174100.0,52.2972,52.3707,52.253,52.3707,174100.0
2014-11-18 14:20:00,71.16,71.29,71.15,71.28,244600.0,52.3707,52.4664,52.3634,52.4591,244600.0
2014-11-18 14:30:00,71.27,71.37,71.24,71.34,261100.0,52.4517,52.5253,52.4296,52.5032,261100.0
2014-11-18 14:40:00,71.34,71.48,71.33,71.44,286500.0,52.5032,52.6063,52.4959,52.5768,286500.0
2014-11-18 14:50:00,71.45,71.5,71.4,71.49,252800.0,52.5842,52.621,52.5474,52.6136,252800.0
2014-11-18 15:00:00,71.49,71.62,71.47,71.61,286800.0,52.6136,52.7093,52.5989,52.7019,286800.0
2014-11-18 15:10:00,71.61,71.68,71.59,71.68,315500.0,52.7019,52.7534,52.6872,52.7534,315500.0
2014-11-18 15:20:00,71.68,71.79,71.65,71.76,413100.0,52.7534,52.8344,52.7314,52.8123,413100.0
2014-11-18 15:30:00,71.77,71.8,71.7,71.78,511600.0,52.8197,52.8418,52.7682,52.827,511600.0
2014-11-18 15:40:00,71.78,71.82,71.73,71.82,608000.0,52.827,52.8565,52.7902,52.8565,608000.0
2014-11-18 15:50:00,71.82,72.06,71.68,72.02,1976900.0,52.8565,53.0331,52.7534,53.0037,1976900.0
2014-11-19 09:30:00,71.59,71.84,71.1,71.32,887800.0,52.6872,52.8712,52.3266,52.4885,887800.0
2014-11-19 09:40:00,71.35,71.36,70.75,71.09,688900.0,52.5106,52.5179,52.069,52.3192,688900.0
2014-11-19 09:50:00,71.09,71.35,71.04,71.35,366500.0,52.3192,52.5106,52.2824,52.5106,366500.0
2014-11-19 10:00:00,71.35,71.36,71.01,71.19,307300.0,52.5106,52.5179,52.2604,52.3928,307300.0
2014-11-19 10:10:00,71.18,71.19,70.95,71.02,217800.0,52.3855,52.3928,52.2162,52.2677,217800.0
2014-11-19 10:20:00,71.02,71.03,70.77,70.89,191400.0,52.2677,52.2751,52.0837,52.172,191400.0
2014-11-19 10:30:00,70.89,71.05,70.63,70.7,230800.0,52.172,52.2898,51.9807,52.0322,230800.0
2014-11-19 10:40:00,70.72,70.83,70.64,70.76,179800.0,52.0469,52.1279,51.9881,52.0764,179800.0
2014-11-19 10:50:00,70.76,70.9,70.75,70.81,127200.0,52.0764,52.1794,52.069,52.1132,127200.0
2014-11-19 11:00:00,70.81,70.83,70.72,70.8,267500.0,52.1132,52.1279,52.0469,52.1058,267500.0
2014-11-19 11:10:00,70.8,70.86,70.71,70.72,204300.0,52.1058,52.15,52.0396,52.0469,204300.0
2014-11-19 11:20:00,70.72,70.73,70.6,70.61,193100.0,52.0469,52.0543,51.9586,51.966,193100.0
2014-11-19 11:30:00,70.62,70.7,70.6,70.63,142600.0,51.9733,52.0322,51.9586,51.9807,142600.0
2014-11-19 11:40:00,70.63,70.8,70.62,70.72,161600.0,51.9807,52.1058,51.9733,52.0469,161600.0
2014-11-19 11:50:00,70.72,70.85,70.7,70.73,162300.0,52.0469,52.1426,52.0322,52.0543,162300.0
2014-11-19 12:00:00,70.72,70.77,70.7,70.75,127100.0,52.0469,52.0837,52.0322,52.069,127100.0
2014-11-19 12:10:00,70.75,70.79,70.7,70.79,94600.0,52.069,52.0984,52.0322,52.0984,94600.0
2014-11-19 12:20:00,70.78,70.87,70.78,70.79,142100.0,52.0911,52.1573,52.0911,52.0984,142100.0
2014-11-19 12:30:00,70.79,70.85,70.75,70.75,92400.0,52.0984,52.1426,52.069,52.069,92400.0
2014-11-19 12:40:00,70.75,70.83,70.74,70.81,94100.0,52.069,52.1279,52.0616,52.1132,94100.0
2014-11-19 12:50:00,70.81,70.91,70.79,70.91,118500.0,52.1132,52.1868,52.0984,52.1868,118500.0
2014-11-19 13:00:00,70.9,70.91,70.84,70.85,130500.0,52.1794,52.1868,52.1352,52.1426,130500.0
2014-11-19 13:10:00,70.86,70.86,70.8,70.84,113000.0,52.15,52.15,52.1058,52.1352,113000.0
2014-11-19 13:20:00,70.85,70.88,70.82,70.83,101200.0,52.1426,52.1647,52.1205,52.1279,101200.0
2014-11-19 13:30:00,70.83,70.85,70.65,70.66,241600.0,52.1279,52.1426,51.9954,52.0028,241600.0
2014-11-19 13:40:00,70.66,70.71,70.65,70.66,153700.0,52.0028,52.0396,51.9954,52.0028,153700.0
2014-11-19 13:50:00,70.66,70.66,70.53,70.54,257800.0,52.0028,52.0028,51.9071,51.9145,257800.0
2014-11-19 14:00:00,70.53,70.75,70.5,70.69,337800.0,51.9071,52.069,51.885,52.0248,337800.0
2014-11-19 14:10:00,70.7,70.77,70.65,70.73,151900.0,52.0322,52.0837,51.9954,52.0543,151900.0
2014-11-19 14:20:00,70.73,70.74,70.5,70.54,214600.0,52.0543,52.0616,51.885,51.9145,214600.0
2014-11-19 14:30:00,70.54,70.57,70.45,70.54,197300.0,51.9145,51.9365,51.8482,51.9145,197300.0
2014-11-19 14:40:00,70.53,70.54,70.41,70.42,211200.0,51.9071,51.9145,51.8188,51.8261,211200.0
2014-11-19 14:50:00,70.41,70.54,70.4,70.5,144800.0,51.8188,51.9145,51.8114,51.885,144800.0
2014-11-19 15:00:00,70.5,70.56,70.48,70.5,150600.0,51.885,51.9292,51.8703,51.885,150600.0
2014-11-19 15:10:00,70.51,70.54,70.38,70.42,364900.0,51.8924,51.9145,51.7967,51.8261,364900.0
2014-11-19 15:20:00,70.42,70.53,70.4,70.41,262600.0,51.8261,51.9071,51.8114,51.8188,262600.0
2014-11-19 15:30:00,70.42,70.53,70.41,70.47,279000.0,51.8261,51.9071,51.8188,51.8629,279000.0
2014-11-19 15:40:00,70.46,70.47,70.36,70.4,398200.0,51.8556,51.8629,51.782,51.8114,398200.0
2014-11-19 15:50:00,70.41,70.55,70.4,70.47,869700.0,51.8188,51.9218,51.8114,51.8629,869700.0
2014-11-20 09:30:00,70.09,70.34,69.6,69.72,1152100.0,51.5833,51.7673,51.2227,51.311,1152100.0
2014-11-20 09:40:00,69.72,70.18,69.62,70.14,581500.0,51.311,51.6495,51.2374,51.6201,581500.0
2014-11-20 09:50:00,70.12,70.12,69.95,69.99,333200.0,51.6054,51.6054,51.4802,51.5097,333200.0
2014-11-20 10:00:00,69.99,70.09,69.76,69.82,335300.0,51.5097,51.5833,51.3404,51.3846,335300.0
2014-11-20 10:10:00,69.83,70.21,69.83,70.09,312400.0,51.3919,51.6716,51.3919,51.5833,312400.0
2014-11-20 10:20:00,70.09,70.39,70.09,70.35,204600.0,51.5833,51.8041,51.5833,51.7746,204600.0
2014-11-20 10:30:00,70.34,70.37,70.3,70.32,223800.0,51.7673,51.7893,51.7378,51.7525,223800.0
2014-11-20 10:40:00,70.33,70.46,70.28,70.3,228500.0,51.7599,51.8556,51.7231,51.7378,228500.0
2014-11-20 10:50:00,70.31,70.33,70.16,70.17,194500.0,51.7452,51.7599,51.6348,51.6422,194500.0
2014-11-20 11:00:00,70.17,70.26,70.16,70.23,225900.0,51.6422,51.7084,51.6348,51.6863,225900.0
2014-11-20 11:10:00,70.23,70.28,70.17,70.18,157000.0,51.6863,51.7231,51.6422,51.6495,157000.0
2014-11-20 11:20:00,70.18,70.2,70.12,70.14,179100.0,51.6495,51.6642,51.6054,51.6201,179100.0
2014-11-20 11:30:00,70.14,70.22,70.14,70.2,110100.0,51.6201,51.6789,51.6201,51.6642,110100.0
2014-11-20 11:40:00,70.2,70.2,70.0,70.06,357300.0,51.6642,51.6642,51.517,51.5612,357300.0
2014-11-20 11:50:00,70.06,70.07,69.96,70.01,208400.0,51.5612,51.5686,51.4876,51.5244,208400.0
2014-11-20 12:00:00,70.0,70.13,70.0,70.09,115600.0,51.517,51.6127,51.517,51.5833,115600.0
2014-11-20 12:10:00,70.09,70.19,70.09,70.18,134400.0,51.5833,51.6569,51.5833,51.6495,134400.0
2014-11-20 12:20:00,70.18,70.2,70.16,70.19,95400.0,51.6495,51.6642,51.6348,51.6569,95400.0
2014-11-20 12:30:00,70.18,70.31,70.18,70.3,121100.0,51.6495,51.7452,51.6495,51.7378,121100.0
2014-11-20 12:40:00,70.29,70.33,70.24,70.3,187500.0,51.7305,51.7599,51.6937,51.7378,187500.0
2014-11-20 12:50:00,70.3,70.32,70.25,70.32,163200.0,51.7378,51.7525,51.701,51.7525,163200.0
2014-11-20 13:00:00,70.31,70.44,70.3,70.34,125600.0,51.7452,51.8409,51.7378,51.7673,125600.0
2014-11-20 13:10:00,70.34,70.36,70.29,70.29,106400.0,51.7673,51.782,51.7305,51.7305,106400.0
2014-11-20 13:20:00,70.29,70.37,70.26,70.37,125700.0,51.7305,51.7893,51.7084,51.7893,125700.0
2014-11-20 13:30:00,70.37,70.45,70.3,70.45,111400.0,51.7893,51.8482,51.7378,51.8482,111400.0
2014-11-20 13:40:00,70.45,70.55,70.44,70.55,158300.0,51.8482,51.9218,51.8409,51.9218,158300.0
2014-11-20 13:50:00,70.54,70.57,70.47,70.52,209900.0,51.9145,51.9365,51.8629,51.8997,209900.0
2014-11-20 14:00:00,70.52,70.58,70.49,70.57,150500.0,51.8997,51.9439,51.8777,51.9365,150500.0
2014-11-20 14:10:00,70.57,70.63,70.52,70.6,159100.0,51.9365,51.9807,51.8997,51.9586,159100.0
2014-11-20 14:20:00,70.6,70.69,70.6,70.69,143600.0,51.9586,52.0248,51.9586,52.0248,143600.0
2014-11-20 14:30:00,70.69,70.76,70.69,70.75,128600.0,52.0248,52.0764,52.0248,52.069,128600.0
2014-11-20 14:40:00,70.74,70.84,70.73,70.77,153000.0,52.0616,52.1352,52.0543,52.0837,153000.0
2014-11-20 14:50:00,70.76,70.78,70.63,70.63,225600.0,52.0764,52.0911,51.9807,51.9807,225600.0
2014-11-20 15:00:00,70.63,70.64,70.5,70.6,285100.0,51.9807,51.9881,51.885,51.9586,285100.0
2014-11-20 15:10:00,70.61,70.64,70.5,70.5,232000.0,51.966,51.9881,51.885,51.885,232000.0
2014-11-20 15:20:00,70.51,70.64,70.5,70.6,206500.0,51.8924,51.9881,51.885,51.9586,206500.0
2014-11-20 15:30:00,70.61,70.66,70.57,70.63,186900.0,51.966,52.0028,51.9365,51.9807,186900.0
2014-11-20 15:40:00,70.63,70.66,70.5,70.52,309800.0,51.9807,52.0028,51.885,51.8997,309800.0
2014-11-20 15:50:00,70.53,70.71,70.52,70.7,639400.0,51.9071,52.0396,51.8997,52.0322,639400.0
2014-11-21 09:30:00,70.87,71.1,70.8,71.07,1620700.0,52.1573,52.3266,52.1058,52.3045,1620700.0
2014-11-21 09:40:00,71.06,71.23,71.05,71.17,275100.0,52.2972,52.4223,52.2898,52.3781,275100.0
2014-11-21 09:50:00,71.17,71.33,71.16,71.31,396800.0,52.3781,52.4959,52.3707,52.4811,396800.0
2014-11-21 10:00:00,71.31,71.33,71.1,71.12,350900.0,52.4811,52.4959,52.3266,52.3413,350900.0
2014-11-21 10:10:00,71.11,71.21,71.02,71.16,342000.0,52.334,52.4075,52.2677,52.3707,342000.0
2014-11-21 10:20:00,71.15,71.17,71.05,71.12,215100.0,52.3634,52.3781,52.2898,52.3413,215100.0
2014-11-21 10:30:00,71.12,71.15,71.06,71.12,152900.0,52.3413,52.3634,52.2972,52.3413,152900.0
2014-11-21 10:40:00,71.12,71.16,70.96,70.96,261700.0,52.3413,52.3707,52.2236,52.2236,261700.0
2014-11-21 10:50:00,70.97,71.0,70.81,70.86,259900.0,52.2309,52.253,52.1132,52.15,259900.0
2014-11-21 11:00:00,70.86,70.87,70.72,70.77,243800.0,52.15,52.1573,52.0469,52.0837,243800.0
2014-11-21 11:10:00,70.76,71.0,70.76,71.0,242500.0,52.0764,52.253,52.0764,52.253,242500.0
2014-11-21 11:20:00,71.01,71.06,70.99,71.02,166100.0,52.2604,52.2972,52.2456,52.2677,166100.0
2014-11-21 11:30:00,71.03,71.03,70.82,70.82,241100.0,52.2751,52.2751,52.1205,52.1205,241100.0
2014-11-21 11:40:00,70.81,70.82,70.69,70.74,211100.0,52.1132,52.1205,52.0248,52.0616,211100.0
2014-11-21 11:50:00,70.74,70.97,70.72,70.96,256300.0,52.0616,52.2309,52.0469,52.2236,256300.0
2014-11-21 12:00:00,70.96,71.0,70.83,70.85,256400.0,52.2236,52.253,52.1279,52.1426,256400.0
2014-11-21 12:10:00,70.86,70.91,70.83,70.88,162400.0,52.15,52.1868,52.1279,52.1647,162400.0
2014-11-21 12:20:00,70.88,70.95,70.85,70.92,192600.0,52.1647,52.2162,52.1426,52.1941,192600.0
2014-11-21 12:30:00,70.92,70.94,70.85,70.88,154000.0,52.1941,52.2088,52.1426,52.1647,154000.0
2014-11-21 12:40:00,70.89,70.93,70.86,70.92,157000.0,52.172,52.2015,52.15,52.1941,157000.0
2014-11-21 12:50:00,70.92,70.95,70.88,70.92,166900.0,52.1941,52.2162,52.1647,52.1941,166900.0
2014-11-21 13:00:00,70.92,70.95,70.88,70.94,284200.0,52.1941,52.2162,52.1647,52.2088,284200.0
2014-11-21 13:10:00,70.95,71.09,70.95,71.09,269500.0,52.2162,52.3192,52.2162,52.3192,269500.0
2014-11-21 13:20:00,71.09,71.15,71.05,71.05,225400.0,52.3192,52.3634,52.2898,52.2898,225400.0
2014-11-21 13:30:00,71.05,71.07,70.98,71.0,313000.0,52.2898,52.3045,52.2383,52.253,313000.0
2014-11-21 13:40:00,71.0,71.11,70.98,71.1,197500.0,52.253,52.334,52.2383,52.3266,197500.0
2014-11-21 13:50:00,71.11,71.24,71.1,71.21,203200.0,52.334,52.4296,52.3266,52.4075,203200.0
2014-11-21 14:00:00,71.2,71.26,71.2,71.25,188800.0,52.4002,52.4443,52.4002,52.437,188800.0
2014-11-21 14:10:00,71.25,71.35,71.23,71.34,341300.0,52.437,52.5106,52.4223,52.5032,341300.0
2014-11-21 14:20:00,71.34,71.48,71.32,71.47,380100.0,52.5032,52.6063,52.4885,52.5989,380100.0
2014-11-21 14:30:00,71.47,71.54,71.41,71.45,473800.0,52.5989,52.6504,52.5547,52.5842,473800.0
2014-11-21 14:40:00,71.45,71.69,71.45,71.61,337900.0,52.5842,52.7608,52.5842,52.7019,337900.0
2014-11-21 14:50:00,71.61,71.71,71.55,71.55,331000.0,52.7019,52.7755,52.6578,52.6578,331000.0
2014-11-21 15:00:00,71.56,71.7,71.54,71.67,365600.0,52.6651,52.7682,52.6504,52.7461,365600.0
2014-11-21 15:10:00,71.67,71.82,71.67,71.8,316400.0,52.7461,52.8565,52.7461,52.8418,316400.0
2014-11-21 15:20:00,71.8,71.8,71.71,71.74,335300.0,52.8418,52.8418,52.7755,52.7976,335300.0
2014-11-21 15:30:00,71.75,71.75,71.5,71.51,499500.0,52.805,52.805,52.621,52.6283,499500.0
2014-11-21 15:40:00,71.51,71.53,71.46,71.49,393300.0,52.6283,52.6431,52.5915,52.6136,393300.0
2014-11-21 15:50:00,71.5,71.5,71.4,71.48,866800.0,52.621,52.621,52.5474,52.6063,866800.0
2014-11-24 09:30:00,71.7,71.86,71.47,71.61,606600.0,52.7682,52.8859,52.5989,52.7019,606600.0
2014-11-24 09:40:00,71.61,71.67,71.18,71.29,275700.0,52.7019,52.7461,52.3855,52.4664,275700.0
2014-11-24 09:50:00,71.29,71.42,71.25,71.31,294700.0,52.4664,52.5621,52.437,52.4811,294700.0
2014-11-24 10:00:00,71.3,71.59,71.28,71.42,219500.0,52.4738,52.6872,52.4591,52.5621,219500.0
2014-11-24 10:10:00,71.42,71.62,71.4,71.58,126200.0,52.5621,52.7093,52.5474,52.6799,126200.0
2014-11-24 10:20:00,71.59,71.76,71.58,71.75,112100.0,52.6872,52.8123,52.6799,52.805,112100.0
2014-11-24 10:30:00,71.74,71.8,71.71,71.79,206500.0,52.7976,52.8418,52.7755,52.8344,206500.0
2014-11-24 10:40:00,71.79,71.94,71.79,71.92,244300.0,52.8344,52.9448,52.8344,52.9301,244300.0
2014-11-24 10:50:00,71.93,71.94,71.75,71.75,237500.0,52.9374,52.9448,52.805,52.805,237500.0
2014-11-24 11:00:00,71.75,71.79,71.7,71.75,123100.0,52.805,52.8344,52.7682,52.805,123100.0
2014-11-24 11:10:00,71.75,71.79,71.62,71.66,158100.0,52.805,52.8344,52.7093,52.7387,158100.0
2014-11-24 11:20:00,71.66,71.71,71.61,71.61,168600.0,52.7387,52.7755,52.7019,52.7019,168600.0
2014-11-24 11:30:00,71.61,71.71,71.61,71.7,165500.0,52.7019,52.7755,52.7019,52.7682,165500.0
2014-11-24 11:40:00,71.7,71.75,71.64,71.65,129900.0,52.7682,52.805,52.724,52.7314,129900.0
2014-11-24 11:50:00,71.66,71.69,71.62,71.65,126200.0,52.7387,52.7608,52.7093,52.7314,126200.0
2014-11-24 12:00:00,71.65,71.7,71.64,71.66,104700.0,52.7314,52.7682,52.724,52.7387,104700.0
2014-11-24 12:10:00,71.66,71.8,71.66,71.76,233300.0,52.7387,52.8418,52.7387,52.8123,233300.0
2014-11-24 12:20:00,71.76,71.85,71.74,71.83,165000.0,52.8123,52.8786,52.7976,52.8638,165000.0
2014-11-24 12:30:00,71.83,71.85,71.78,71.8,168400.0,52.8638,52.8786,52.827,52.8418,168400.0
2014-11-24 12:40:00,71.8,71.81,71.79,71.8,123500.0,52.8418,52.8491,52.8344,52.8418,123500.0
2014-11-24 12:50:00,71.8,71.81,71.7,71.78,143900.0,52.8418,52.8491,52.7682,52.827,143900.0
2014-11-24 13:00:00,71.77,71.84,71.74,71.82,150200.0,52.8197,52.8712,52.7976,52.8565,150200.0
2014-11-24 13:10:00,71.82,71.85,71.78,71.8,92500.0,52.8565,52.8786,52.827,52.8418,92500.0
2014-11-24 13:20:00,71.79,71.84,71.74,71.78,82900.0,52.8344,52.8712,52.7976,52.827,82900.0
2014-11-24 13:30:00,71.78,71.79,71.74,71.75,105900.0,52.827,52.8344,52.7976,52.805,105900.0
2014-11-24 13:40:00,71.75,71.77,71.65,71.72,114000.0,52.805,52.8197,52.7314,52.7829,114000.0
2014-11-24 13:50:00,71.72,71.77,71.7,71.73,107000.0,52.7829,52.8197,52.7682,52.7902,107000.0
2014-11-24 14:00:00,71.73,71.79,71.72,71.78,125700.0,52.7902,52.8344,52.7829,52.827,125700.0
2014-11-24 14:10:00,71.78,71.8,71.74,71.75,164400.0,52.827,52.8418,52.7976,52.805,164400.0
2014-11-24 14:20:00,71.74,71.77,71.71,71.75,135100.0,52.7976,52.8197,52.7755,52.805,135100.0
2014-11-24 14:30:00,71.74,71.79,71.68,71.73,132100.0,52.7976,52.8344,52.7534,52.7902,132100.0
2014-11-24 14:40:00,71.73,71.78,71.71,71.77,167600.0,52.7902,52.827,52.7755,52.8197,167600.0
2014-11-24 14:50:00,71.78,71.79,71.71,71.74,123200.0,52.827,52.8344,52.7755,52.7976,123200.0
2014-11-24 15:00:00,71.74,71.79,71.71,71.75,108500.0,52.7976,52.8344,52.7755,52.805,108500.0
2014-11-24 15:10:00,71.76,71.79,71.68,71.69,186000.0,52.8123,52.8344,52.7534,52.7608,186000.0
2014-11-24 15:20:00,71.7,71.76,71.69,71.74,154400.0,52.7682,52.8123,52.7608,52.7976,154400.0
2014-11-24 15:30:00,71.74,71.76,71.69,71.73,186000.0,52.7976,52.8123,52.7608,52.7902,186000.0
2014-11-24 15:40:00,71.74,71.78,71.69,71.7,192000.0,52.7976,52.827,52.7608,52.7682,192000.0
2014-11-24 15:50:00,71.69,71.73,71.64,71.7,378100.0,52.7608,52.7902,52.724,52.7682,378100.0
2014-11-25 09:30:00,71.73,72.0,71.61,71.99,417500.0,52.7902,52.989,52.7019,52.9816,417500.0
2014-11-25 09:40:00,71.99,72.16,71.98,72.02,439300.0,52.9816,53.1067,52.9742,53.0037,439300.0
2014-11-25 09:50:00,72.01,72.16,71.95,72.15,293300.0,52.9963,53.1067,52.9522,53.0993,293300.0
2014-11-25 10:00:00,72.14,72.15,71.96,72.03,146200.0,53.092,53.0993,52.9595,53.011,146200.0
2014-11-25 10:10:00,72.03,72.14,72.01,72.04,146400.0,53.011,53.092,52.9963,53.0184,146400.0
2014-11-25 10:20:00,72.04,72.23,72.01,72.22,146200.0,53.0184,53.1582,52.9963,53.1509,146200.0
2014-11-25 10:30:00,72.22,72.22,72.1,72.16,160800.0,53.1509,53.1509,53.0625,53.1067,160800.0
2014-11-25 10:40:00,72.16,72.16,72.07,72.15,205000.0,53.1067,53.1067,53.0405,53.0993,205000.0
2014-11-25 10:50:00,72.15,72.17,72.05,72.08,176400.0,53.0993,53.1141,53.0258,53.0478,176400.0
2014-11-25 11:00:00,72.08,72.11,72.06,72.09,228700.0,53.0478,53.0699,53.0331,53.0552,228700.0
2014-11-25 11:10:00,72.1,72.11,72.01,72.09,211900.0,53.0625,53.0699,52.9963,53.0552,211900.0
2014-11-25 11:20:00,72.09,72.12,72.0,72.06,153900.0,53.0552,53.0773,52.989,53.0331,153900.0
2014-11-25 11:30:00,72.06,72.15,72.01,72.12,135500.0,53.0331,53.0993,52.9963,53.0773,135500.0
2014-11-25 11:40:00,72.12,72.15,72.08,72.14,123600.0,53.0773,53.0993,53.0478,53.092,123600.0
2014-11-25 11:50:00,72.14,72.14,72.07,72.11,194800.0,53.092,53.092,53.0405,53.0699,194800.0
2014-11-25 12:00:00,72.11,72.13,72.08,72.09,147800.0,53.0699,53.0846,53.0478,53.0552,147800.0
2014-11-25 12:10:00,72.1,72.1,72.01,72.05,137000.0,53.0625,53.0625,52.9963,53.0258,137000.0
2014-11-25 12:20:00,72.05,72.06,71.98,72.05,142200.0,53.0258,53.0331,52.9742,53.0258,142200.0
2014-11-25 12:30:00,72.05,72.11,72.02,72.11,128200.0,53.0258,53.0699,53.0037,53.0699,128200.0
2014-11-25 12:40:00,72.11,72.24,72.11,72.17,201000.0,53.0699,53.1656,53.0699,53.1141,201000.0
2014-11-25 12:50:00,72.18,72.19,72.12,72.15,94000.0,53.1214,53.1288,53.0773,53.0993,94000.0
2014-11-25 13:00:00,72.15,72.2,72.08,72.1,79400.0,53.0993,53.1361,53.0478,53.0625,79400.0
2014-11-25 13:10:00,72.1,72.14,72.07,72.08,105000.0,53.0625,53.092,53.0405,53.0478,105000.0
2014-11-25 13:20:00,72.09,72.12,72.05,72.08,117900.0,53.0552,53.0773,53.0258,53.0478,117900.0
2014-11-25 13:30:00,72.09,72.1,71.96,71.97,172000.0,53.0552,53.0625,52.9595,52.9669,172000.0
2014-11-25 13:40:00,71.98,72.01,71.95,71.98,119600.0,52.9742,52.9963,52.9522,52.9742,119600.0
2014-11-25 13:50:00,71.98,71.99,71.82,71.83,144900.0,52.9742,52.9816,52.8565,52.8638,144900.0
2014-11-25 14:00:00,71.82,71.87,71.71,71.74,178600.0,52.8565,52.8933,52.7755,52.7976,178600.0
2014-11-25 14:10:00,71.75,71.83,71.75,71.82,81300.0,52.805,52.8638,52.805,52.8565,81300.0
2014-11-25 14:20:00,71.83,71.89,71.82,71.89,98300.0,52.8638,52.908,52.8565,52.908,98300.0
2014-11-25 14:30:00,71.89,71.91,71.84,71.87,115100.0,52.908,52.9227,52.8712,52.8933,115100.0
2014-11-25 14:40:00,71.87,71.9,71.81,71.85,85400.0,52.8933,52.9154,52.8491,52.8786,85400.0
2014-11-25 14:50:00,71.84,71.89,71.83,71.88,157100.0,52.8712,52.908,52.8638,52.9006,157100.0
2014-11-25 15:00:00,71.88,72.0,71.87,71.97,220500.0,52.9006,52.989,52.8933,52.9669,220500.0
2014-11-25 15:10:00,71.98,72.02,71.95,72.02,195800.0,52.9742,53.0037,52.9522,53.0037,195800.0
2014-11-25 15:20:00,72.02,72.04,72.0,72.03,226800.0,53.0037,53.0184,52.989,53.011,226800.0
2014-11-25 15:30:00,72.04,72.05,71.99,71.99,256600.0,53.0184,53.0258,52.9816,52.9816,256600.0
2014-11-25 15:40:00,71.99,72.06,71.97,72.05,289500.0,52.9816,53.0331,52.9669,53.0258,289500.0
2014-11-25 15:50:00,72.05,72.28,72.05,72.27,1090500.0,53.0258,53.195,53.0258,53.1877,1090500.0
2014-11-26 09:30:00,71.66,72.03,71.62,71.88,361400.0,53.0453,53.3191,53.0157,53.2081,361400.0
2014-11-26 09:40:00,71.87,71.87,71.78,71.79,227200.0,53.2007,53.2007,53.1341,53.1415,227200.0
2014-11-26 09:50:00,71.79,71.94,71.73,71.83,230900.0,53.1415,53.2525,53.0971,53.1711,230900.0
2014-11-26 10:00:00,71.83,71.91,71.74,71.88,126300.0,53.1711,53.2303,53.1045,53.2081,126300.0
2014-11-26 10:10:00,71.89,72.01,71.86,72.0,152800.0,53.2155,53.3043,53.1933,53.2969,152800.0
2014-11-26 10:20:00,72.0,72.07,71.93,71.96,150600.0,53.2969,53.3488,53.2451,53.2673,150600.0
2014-11-26 10:30:00,71.96,72.09,71.95,72.06,167900.0,53.2673,53.3636,53.2599,53.3414,167900.0
2014-11-26 10:40:00,72.06,72.16,72.05,72.15,181200.0,53.3414,53.4154,53.334,53.408,181200.0
2014-11-26 10:50:00,72.15,72.2,72.11,72.2,192300.0,53.408,53.445,53.3784,53.445,192300.0
2014-11-26 11:00:00,72.2,72.26,72.14,72.19,212000.0,53.445,53.4894,53.4006,53.4376,212000.0
2014-11-26 11:10:00,72.19,72.25,72.18,72.23,124800.0,53.4376,53.482,53.4302,53.4672,124800.0
2014-11-26 11:20:00,72.23,72.24,72.14,72.14,140200.0,53.4672,53.4746,53.4006,53.4006,140200.0
2014-11-26 11:30:00,72.14,72.15,72.04,72.05,106700.0,53.4006,53.408,53.3266,53.334,106700.0
2014-11-26 11:40:00,72.04,72.09,72.04,72.05,82400.0,53.3266,53.3636,53.3266,53.334,82400.0
2014-11-26 11:50:00,72.05,72.06,71.96,72.04,117100.0,53.334,53.3414,53.2673,53.3266,117100.0
2014-11-26 12:00:00,72.04,72.16,72.02,72.11,80600.0,53.3266,53.4154,53.3117,53.3784,80600.0
2014-11-26 12:10:00,72.11,72.14,72.07,72.12,69300.0,53.3784,53.4006,53.3488,53.3858,69300.0
2014-11-26 12:20:00,72.12,72.12,72.06,72.08,64200.0,53.3858,53.3858,53.3414,53.3562,64200.0
2014-11-26 12:30:00,72.08,72.1,72.03,72.03,59700.0,53.3562,53.371,53.3191,53.3191,59700.0
2014-11-26 12:40:00,72.04,72.06,71.99,72.01,76200.0,53.3266,53.3414,53.2895,53.3043,76200.0
2014-11-26 12:50:00,72.0,72.05,71.97,72.01,125400.0,53.2969,53.334,53.2747,53.3043,125400.0
2014-11-26 13:00:00,72.02,72.06,72.02,72.05,70400.0,53.3117,53.3414,53.3117,53.334,70400.0
2014-11-26 13:10:00,72.04,72.14,72.03,72.14,122900.0,53.3266,53.4006,53.3191,53.4006,122900.0
2014-11-26 13:20:00,72.15,72.17,72.12,72.15,108500.0,53.408,53.4228,53.3858,53.408,108500.0
2014-11-26 13:30:00,72.15,72.19,72.15,72.18,91500.0,53.408,53.4376,53.408,53.4302,91500.0
2014-11-26 13:40:00,72.18,72.24,72.17,72.24,91900.0,53.4302,53.4746,53.4228,53.4746,91900.0
2014-11-26 13:50:00,72.24,72.27,72.21,72.24,143600.0,53.4746,53.4968,53.4524,53.4746,143600.0
2014-11-26 14:00:00,72.23,72.31,72.23,72.25,135000.0,53.4672,53.5264,53.4672,53.482,135000.0
2014-11-26 14:10:00,72.26,72.32,72.22,72.26,131400.0,53.4894,53.5338,53.4598,53.4894,131400.0
2014-11-26 14:20:00,72.26,72.27,72.18,72.22,88700.0,53.4894,53.4968,53.4302,53.4598,88700.0
2014-11-26 14:30:00,72.22,72.33,72.21,72.33,125800.0,53.4598,53.5412,53.4524,53.5412,125800.0
2014-11-26 14:40:00,72.33,72.35,72.3,72.3,117500.0,53.5412,53.556,53.519,53.519,117500.0
2014-11-26 14:50:00,72.3,72.33,72.26,72.27,137800.0,53.519,53.5412,53.4894,53.4968,137800.0
2014-11-26 15:00:00,72.28,72.29,72.26,72.29,123200.0,53.5042,53.5116,53.4894,53.5116,123200.0
2014-11-26 15:10:00,72.28,72.31,72.27,72.28,94000.0,53.5042,53.5264,53.4968,53.5042,94000.0
2014-11-26 15:20:00,72.28,72.31,72.25,72.26,90800.0,53.5042,53.5264,53.482,53.4894,90800.0
2014-11-26 15:30:00,72.25,72.28,72.23,72.24,165600.0,53.482,53.5042,53.4672,53.4746,165600.0
2014-11-26 15:40:00,72.25,72.27,72.18,72.19,226100.0,53.482,53.4968,53.4302,53.4376,226100.0
2014-11-26 15:50:00,72.19,72.33,72.15,72.26,581500.0,53.4376,53.5412,53.408,53.4894,581500.0
2014-11-28 09:30:00,72.52,72.97,72.3,72.53,479200.0,53.6819,54.015,53.519,53.6893,479200.0
2014-11-28 09:40:00,72.53,72.56,72.13,72.14,249000.0,53.6893,53.7115,53.3932,53.4006,249000.0
2014-11-28 09:50:00,72.14,72.44,72.07,72.4,187700.0,53.4006,53.6226,53.3488,53.593,187700.0
2014-11-28 10:00:00,72.42,72.52,72.36,72.49,154000.0,53.6078,53.6819,53.5634,53.6597,154000.0
2014-11-28 10:10:00,72.48,72.64,72.46,72.57,154200.0,53.6523,53.7707,53.6375,53.7189,154200.0
2014-11-28 10:20:00,72.56,72.59,72.43,72.48,149000.0,53.7115,53.7337,53.6152,53.6523,149000.0
2014-11-28 10:30:00,72.48,72.61,72.44,72.6,239700.0,53.6523,53.7485,53.6226,53.7411,239700.0
2014-11-28 10:40:00,72.6,72.7,72.59,72.65,123600.0,53.7411,53.8151,53.7337,53.7781,123600.0
2014-11-28 10:50:00,72.64,72.76,72.56,72.71,137700.0,53.7707,53.8595,53.7115,53.8225,137700.0
2014-11-28 11:00:00,72.71,72.79,72.7,72.76,102100.0,53.8225,53.8817,53.8151,53.8595,102100.0
2014-11-28 11:10:00,72.76,72.87,72.75,72.86,196400.0,53.8595,53.9409,53.8521,53.9335,196400.0
2014-11-28 11:20:00,72.86,72.9,72.81,72.87,117300.0,53.9335,53.9632,53.8965,53.9409,117300.0
2014-11-28 11:30:00,72.86,72.95,72.82,72.94,139400.0,53.9335,54.0002,53.9039,53.9928,139400.0
2014-11-28 11:40:00,72.94,72.94,72.83,72.88,101900.0,53.9928,53.9928,53.9113,53.9483,101900.0
2014-11-28 11:50:00,72.89,72.95,72.84,72.87,140700.0,53.9558,54.0002,53.9187,53.9409,140700.0
2014-11-28 12:00:00,72.86,72.98,72.8,72.9,152600.0,53.9335,54.0224,53.8891,53.9632,152600.0
2014-11-28 12:10:00,72.89,72.98,72.85,72.98,126900.0,53.9558,54.0224,53.9261,54.0224,126900.0
2014-11-28 12:20:00,72.98,73.0,72.84,72.84,191400.0,54.0224,54.0372,53.9187,53.9187,191400.0
2014-11-28 12:30:00,72.84,72.95,72.82,72.9,233300.0,53.9187,54.0002,53.9039,53.9632,233300.0
2014-11-28 12:40:00,72.91,72.94,72.85,72.91,249500.0,53.9706,53.9928,53.9261,53.9706,249500.0
2014-11-28 12:50:00,72.92,72.96,72.76,72.91,444700.0,53.978,54.0076,53.8595,53.9706,444700.0
2014-12-01 09:30:00,72.52,72.66,72.29,72.38,384500.0,53.6819,53.7855,53.5116,53.5782,384500.0
2014-12-01 09:40:00,72.37,72.5,72.17,72.19,386300.0,53.5708,53.6671,53.4228,53.4376,386300.0
2014-12-01 09:50:00,72.17,72.4,72.1,72.28,280800.0,53.4228,53.593,53.371,53.5042,280800.0
2014-12-01 10:00:00,72.27,72.39,72.08,72.13,180500.0,53.4968,53.5856,53.3562,53.3932,180500.0
2014-12-01 10:10:00,72.13,72.23,72.01,72.04,349300.0,53.3932,53.4672,53.3043,53.3266,349300.0
2014-12-01 10:20:00,72.05,72.08,71.81,71.85,267600.0,53.334,53.3562,53.1563,53.1859,267600.0
2014-12-01 10:30:00,71.86,71.88,71.67,71.7,228600.0,53.1933,53.2081,53.0527,53.0749,228600.0
2014-12-01 10:40:00,71.7,71.7,71.55,71.57,177500.0,53.0749,53.0749,52.9638,52.9786,177500.0
2014-12-01 10:50:00,71.57,71.58,71.48,71.55,211800.0,52.9786,52.986,52.912,52.9638,211800.0
2014-12-01 11:00:00,71.56,71.64,71.53,71.58,141500.0,52.9712,53.0305,52.949,52.986,141500.0
2014-12-01 11:10:00,71.57,71.61,71.42,71.58,226800.0,52.9786,53.0083,52.8676,52.986,226800.0
2014-12-01 11:20:00,71.58,71.68,71.46,71.49,169500.0,52.986,53.0601,52.8972,52.9194,169500.0
2014-12-01 11:30:00,71.48,71.55,71.39,71.4,185500.0,52.912,52.9638,52.8454,52.8528,185500.0
2014-12-01 11:40:00,71.4,71.52,71.38,71.41,136900.0,52.8528,52.9416,52.838,52.8602,136900.0
2014-12-01 11:50:00,71.4,71.44,71.28,71.4,158000.0,52.8528,52.8824,52.764,52.8528,158000.0
2014-12-01 12:00:00,71.41,71.51,71.39,71.44,131100.0,52.8602,52.9342,52.8454,52.8824,131100.0
2014-12-01 12:10:00,71.44,71.65,71.41,71.54,138100.0,52.8824,53.0379,52.8602,52.9564,138100.0
2014-12-01 12:20:00,71.53,71.54,71.42,71.47,194800.0,52.949,52.9564,52.8676,52.9046,194800.0
2014-12-01 12:30:00,71.47,71.57,71.47,71.47,147600.0,52.9046,52.9786,52.9046,52.9046,147600.0
2014-12-01 12:40:00,71.47,71.58,71.47,71.55,114700.0,52.9046,52.986,52.9046,52.9638,114700.0
2014-12-01 12:50:00,71.54,71.73,71.5,71.69,130700.0,52.9564,53.0971,52.9268,53.0675,130700.0
2014-12-01 13:00:00,71.69,71.74,71.66,71.71,125600.0,53.0675,53.1045,53.0453,53.0823,125600.0
2014-12-01 13:10:00,71.72,71.8,71.69,71.78,142300.0,53.0897,53.1489,53.0675,53.1341,142300.0
2014-12-01 13:20:00,71.78,71.87,71.77,71.8,164900.0,53.1341,53.2007,53.1267,53.1489,164900.0
2014-12-01 13:30:00,71.81,71.85,71.76,71.82,128900.0,53.1563,53.1859,53.1193,53.1637,128900.0
2014-12-01 13:40:00,71.83,71.88,71.76,71.87,81700.0,53.1711,53.2081,53.1193,53.2007,81700.0
2014-12-01 13:50:00,71.86,71.89,71.79,71.87,108200.0,53.1933,53.2155,53.1415,53.2007,108200.0
2014-12-01 14:00:00,71.87,71.89,71.72,71.76,167400.0,53.2007,53.2155,53.0897,53.1193,167400.0
2014-12-01 14:10:00,71.76,71.84,71.69,71.82,129100.0,53.1193,53.1785,53.0675,53.1637,129100.0
2014-12-01 14:20:00,71.82,71.88,71.78,71.79,206700.0,53.1637,53.2081,53.1341,53.1415,206700.0
2014-12-01 14:30:00,71.78,71.9,71.76,71.88,160800.0,53.1341,53.2229,53.1193,53.2081,160800.0
2014-12-01 14:40:00,71.88,71.9,71.82,71.86,159100.0,53.2081,53.2229,53.1637,53.1933,159100.0
2014-12-01 14:50:00,71.86,71.92,71.83,71.91,166900.0,53.1933,53.2377,53.1711,53.2303,166900.0
2014-12-01 15:00:00,71.91,71.96,71.89,71.92,182400.0,53.2303,53.2673,53.2155,53.2377,182400.0
2014-12-01 15:10:00,71.92,72.06,71.89,72.02,269500.0,53.2377,53.3414,53.2155,53.3117,269500.0
2014-12-01 15:20:00,72.02,72.04,71.9,71.93,247200.0,53.3117,53.3266,53.2229,53.2451,247200.0
2014-12-01 15:30:00,71.93,71.96,71.81,71.83,207100.0,53.2451,53.2673,53.1563,53.1711,207100.0
2014-12-01 15:40:00,71.84,71.9,71.78,71.81,351700.0,53.1785,53.2229,53.1341,53.1563,351700.0
2014-12-01 15:50:00,71.81,71.84,71.75,71.79,627100.0,53.1563,53.1785,53.1119,53.1415,627100.0
2014-12-02 09:30:00,71.75,71.81,71.35,71.5,1119900.0,53.1119,53.1563,52.8158,52.9268,1119900.0
2014-12-02 09:40:00,71.5,71.66,71.42,71.59,398600.0,52.9268,53.0453,52.8676,52.9934,398600.0
2014-12-02 09:50:00,71.59,71.64,71.49,71.57,448300.0,52.9934,53.0305,52.9194,52.9786,448300.0
2014-12-02 10:00:00,71.57,71.88,71.56,71.87,584800.0,52.9786,53.2081,52.9712,53.2007,584800.0
2014-12-02 10:10:00,71.87,71.91,71.78,71.84,359500.0,53.2007,53.2303,53.1341,53.1785,359500.0
2014-12-02 10:20:00,71.85,72.1,71.85,72.07,360200.0,53.1859,53.371,53.1859,53.3488,360200.0
2014-12-02 10:30:00,72.08,72.1,71.98,72.04,379400.0,53.3562,53.371,53.2821,53.3266,379400.0
2014-12-02 10:40:00,72.03,72.07,71.97,72.03,354900.0,53.3191,53.3488,53.2747,53.3191,354900.0
2014-12-02 10:50:00,72.03,72.1,71.96,72.08,274200.0,53.3191,53.371,53.2673,53.3562,274200.0
2014-12-02 11:00:00,72.09,72.2,72.04,72.14,214000.0,53.3636,53.445,53.3266,53.4006,214000.0
2014-12-02 11:10:00,72.14,72.34,72.11,72.33,230500.0,53.4006,53.5486,53.3784,53.5412,230500.0
2014-12-02 11:20:00,72.34,72.86,72.34,72.84,734100.0,53.5486,53.9335,53.5486,53.9187,734100.0
2014-12-02 11:30:00,72.83,72.93,72.76,72.86,440000.0,53.9113,53.9854,53.8595,53.9335,440000.0
2014-12-02 11:40:00,72.86,72.87,72.58,72.7,343100.0,53.9335,53.9409,53.7263,53.8151,343100.0
2014-12-02 11:50:00,72.7,72.79,72.62,72.67,276000.0,53.8151,53.8817,53.7559,53.7929,276000.0
2014-12-02 12:00:00,72.67,72.68,72.52,72.59,205900.0,53.7929,53.8003,53.6819,53.7337,205900.0
2014-12-02 12:10:00,72.59,72.85,72.59,72.79,249000.0,53.7337,53.9261,53.7337,53.8817,249000.0
2014-12-02 12:20:00,72.79,72.79,72.5,72.51,235000.0,53.8817,53.8817,53.6671,53.6745,235000.0
2014-12-02 12:30:00,72.52,72.65,72.46,72.57,226800.0,53.6819,53.7781,53.6375,53.7189,226800.0
2014-12-02 12:40:00,72.57,72.74,72.57,72.69,162300.0,53.7189,53.8447,53.7189,53.8077,162300.0
2014-12-02 12:50:00,72.69,72.77,72.62,72.7,211700.0,53.8077,53.8669,53.7559,53.8151,211700.0
2014-12-02 13:00:00,72.7,72.71,72.58,72.65,132200.0,53.8151,53.8225,53.7263,53.7781,132200.0
2014-12-02 13:10:00,72.65,72.67,72.59,72.66,130500.0,53.7781,53.7929,53.7337,53.7855,130500.0
2014-12-02 13:20:00,72.65,72.75,72.6,72.72,158300.0,53.7781,53.8521,53.7411,53.8299,158300.0
2014-12-02 13:30:00,72.72,72.74,72.65,72.69,148500.0,53.8299,53.8447,53.7781,53.8077,148500.0
2014-12-02 13:40:00,72.7,72.79,72.67,72.74,177200.0,53.8151,53.8817,53.7929,53.8447,177200.0
2014-12-02 13:50:00,72.73,72.75,72.65,72.67,225100.0,53.8373,53.8521,53.7781,53.7929,225100.0
2014-12-02 14:00:00,72.67,72.75,72.61,72.68,210800.0,53.7929,53.8521,53.7485,53.8003,210800.0
2014-12-02 14:10:00,72.68,72.7,72.58,72.63,144800.0,53.8003,53.8151,53.7263,53.7633,144800.0
2014-12-02 14:20:00,72.63,72.74,72.62,72.73,173100.0,53.7633,53.8447,53.7559,53.8373,173100.0
2014-12-02 14:30:00,72.73,72.89,72.64,72.89,377900.0,53.8373,53.9558,53.7707,53.9558,377900.0
2014-12-02 14:40:00,72.89,73.06,72.84,73.06,600900.0,53.9558,54.0816,53.9187,54.0816,600900.0
2014-12-02 14:50:00,73.06,73.1,73.02,73.06,340900.0,54.0816,54.1112,54.052,54.0816,340900.0
2014-12-02 15:00:00,73.06,73.3,73.04,73.29,499200.0,54.0816,54.2592,54.0668,54.2518,499200.0
2014-12-02 15:10:00,73.28,73.32,73.16,73.27,543700.0,54.2444,54.2741,54.1556,54.237,543700.0
2014-12-02 15:20:00,73.26,73.36,73.17,73.36,567300.0,54.2296,54.3037,54.163,54.3037,567300.0
2014-12-02 15:30:00,73.36,73.45,73.28,73.44,685200.0,54.3037,54.3703,54.2444,54.3629,685200.0
2014-12-02 15:40:00,73.43,73.49,73.19,73.2,735700.0,54.3555,54.3999,54.1778,54.1852,735700.0
2014-12-02 15:50:00,73.2,73.38,73.14,73.32,1235600.0,54.1852,54.3185,54.1408,54.2741,1235600.0
2014-12-03 09:30:00,73.48,74.25,73.44,74.1,1033000.0,54.3925,54.9625,54.3629,54.8514,1033000.0
2014-12-03 09:40:00,74.1,74.23,73.97,74.16,390700.0,54.8514,54.9477,54.7552,54.8959,390700.0
2014-12-03 09:50:00,74.17,74.49,73.81,74.05,788900.0,54.9033,55.1401,54.6368,54.8144,788900.0
2014-12-03 10:00:00,74.07,74.15,73.74,73.82,741300.0,54.8292,54.8884,54.585,54.6442,741300.0
2014-12-03 10:10:00,73.81,74.0,73.81,73.98,304100.0,54.6368,54.7774,54.6368,54.7626,304100.0
2014-12-03 10:20:00,73.99,74.24,73.92,74.12,356500.0,54.77,54.9551,54.7182,54.8662,356500.0
2014-12-03 10:30:00,74.13,74.3,74.01,74.09,277600.0,54.8736,54.9995,54.7848,54.844,277600.0
2014-12-03 10:40:00,74.1,74.15,73.97,74.02,190600.0,54.8514,54.8884,54.7552,54.7922,190600.0
2014-12-03 10:50:00,74.02,74.02,73.84,73.97,189300.0,54.7922,54.7922,54.659,54.7552,189300.0
2014-12-03 11:00:00,73.97,74.08,73.92,74.03,253600.0,54.7552,54.8366,54.7182,54.7996,253600.0
2014-12-03 11:10:00,74.04,74.16,74.0,74.09,272100.0,54.807,54.8959,54.7774,54.844,272100.0
2014-12-03 11:20:00,74.08,74.11,73.98,74.11,181200.0,54.8366,54.8588,54.7626,54.8588,181200.0
2014-12-03 11:30:00,74.12,74.16,74.04,74.08,182700.0,54.8662,54.8959,54.807,54.8366,182700.0
2014-12-03 11:40:00,74.09,74.39,74.09,74.38,179100.0,54.844,55.0661,54.844,55.0587,179100.0
2014-12-03 11:50:00,74.38,74.43,74.14,74.28,342700.0,55.0587,55.0957,54.881,54.9847,342700.0
2014-12-03 12:00:00,74.27,74.28,74.13,74.13,97400.0,54.9773,54.9847,54.8736,54.8736,97400.0
2014-12-03 12:10:00,74.14,74.2,74.07,74.1,139000.0,54.881,54.9255,54.8292,54.8514,139000.0
2014-12-03 12:20:00,74.1,74.21,74.08,74.21,161400.0,54.8514,54.9329,54.8366,54.9329,161400.0
2014-12-03 12:30:00,74.21,74.47,74.18,74.37,303800.0,54.9329,55.1253,54.9107,55.0513,303800.0
2014-12-03 12:40:00,74.36,74.56,74.33,74.56,200800.0,55.0439,55.1919,55.0217,55.1919,200800.0
2014-12-03 12:50:00,74.55,74.57,74.44,74.45,190800.0,55.1845,55.1993,55.1031,55.1105,190800.0
2014-12-03 13:00:00,74.44,74.45,74.35,74.41,110400.0,55.1031,55.1105,55.0365,55.0809,110400.0
2014-12-03 13:10:00,74.4,74.47,74.37,74.47,155700.0,55.0735,55.1253,55.0513,55.1253,155700.0
2014-12-03 13:20:00,74.46,74.52,74.42,74.5,142100.0,55.1179,55.1623,55.0883,55.1475,142100.0
2014-12-03 13:30:00,74.5,74.53,74.46,74.51,201200.0,55.1475,55.1697,55.1179,55.1549,201200.0
2014-12-03 13:40:00,74.51,74.54,74.46,74.48,164800.0,55.1549,55.1771,55.1179,55.1327,164800.0
2014-12-03 13:50:00,74.48,74.55,74.39,74.54,137000.0,55.1327,55.1845,55.0661,55.1771,137000.0
2014-12-03 14:00:00,74.54,74.72,74.52,74.66,276600.0,55.1771,55.3104,55.1623,55.266,276600.0
2014-12-03 14:10:00,74.66,74.84,74.65,74.73,453700.0,55.266,55.3992,55.2586,55.3178,453700.0
2014-12-03 14:20:00,74.73,74.73,74.53,74.59,294500.0,55.3178,55.3178,55.1697,55.2142,294500.0
2014-12-03 14:30:00,74.59,74.6,74.41,74.48,245000.0,55.2142,55.2216,55.0809,55.1327,245000.0
2014-12-03 14:40:00,74.48,74.49,74.42,74.45,250300.0,55.1327,55.1401,55.0883,55.1105,250300.0
2014-12-03 14:50:00,74.45,74.5,74.44,74.48,172100.0,55.1105,55.1475,55.1031,55.1327,172100.0
2014-12-03 15:00:00,74.49,74.58,74.46,74.57,172700.0,55.1401,55.2068,55.1179,55.1993,172700.0
2014-12-03 15:10:00,74.56,74.65,74.49,74.59,329900.0,55.1919,55.2586,55.1401,55.2142,329900.0
2014-12-03 15:20:00,74.59,74.63,74.55,74.61,151300.0,55.2142,55.2438,55.1845,55.229,151300.0
2014-12-03 15:30:00,74.62,74.65,74.56,74.62,232200.0,55.2364,55.2586,55.1919,55.2364,232200.0
2014-12-03 15:40:00,74.61,74.63,74.43,74.45,252000.0,55.229,55.2438,55.0957,55.1105,252000.0
2014-12-03 15:50:00,74.45,74.46,74.36,74.38,571600.0,55.1105,55.1179,55.0439,55.0587,571600.0
2014-12-04 09:30:00,74.24,74.26,73.65,73.95,643200.0,54.9551,54.9699,54.5183,54.7404,643200.0
2014-12-04 09:40:00,73.95,74.1,73.85,73.9,198000.0,54.7404,54.8514,54.6664,54.7034,198000.0
2014-12-04 09:50:00,73.89,74.15,73.66,74.08,299100.0,54.696,54.8884,54.5257,54.8366,299100.0
2014-12-04 10:00:00,74.09,74.34,74.08,74.16,212600.0,54.844,55.0291,54.8366,54.8959,212600.0
2014-12-04 10:10:00,74.16,74.32,74.06,74.1,244600.0,54.8959,55.0143,54.8218,54.8514,244600.0
2014-12-04 10:20:00,74.09,74.2,73.94,73.98,161600.0,54.844,54.9255,54.733,54.7626,161600.0
2014-12-04 10:30:00,73.98,74.0,73.67,73.76,197300.0,54.7626,54.7774,54.5331,54.5998,197300.0
2014-12-04 10:40:00,73.75,73.76,73.43,73.47,196000.0,54.5924,54.5998,54.3555,54.3851,196000.0
2014-12-04 10:50:00,73.48,73.68,73.48,73.61,150400.0,54.3925,54.5405,54.3925,54.4887,150400.0
2014-12-04 11:00:00,73.61,73.61,73.37,73.37,227500.0,54.4887,54.4887,54.3111,54.3111,227500.0
2014-12-04 11:10:00,73.37,73.42,73.3,73.42,195800.0,54.3111,54.3481,54.2592,54.3481,195800.0
2014-12-04 11:20:00,73.42,73.42,73.01,73.09,209900.0,54.3481,54.3481,54.0446,54.1038,209900.0
2014-12-04 11:30:00,73.1,73.31,72.93,73.29,291000.0,54.1112,54.2667,53.9854,54.2518,291000.0
2014-12-04 11:40:00,73.3,73.49,73.29,73.42,183000.0,54.2592,54.3999,54.2518,54.3481,183000.0
2014-12-04 11:50:00,73.43,73.6,73.42,73.6,147100.0,54.3555,54.4813,54.3481,54.4813,147100.0
2014-12-04 12:00:00,73.59,73.62,73.4,73.49,182800.0,54.4739,54.4961,54.3333,54.3999,182800.0
2014-12-04 12:10:00,73.49,73.62,73.45,73.58,120500.0,54.3999,54.4961,54.3703,54.4665,120500.0
2014-12-04 12:20:00,73.58,73.61,73.54,73.57,131000.0,54.4665,54.4887,54.4369,54.4591,131000.0
2014-12-04 12:30:00,73.57,73.89,73.57,73.72,188900.0,54.4591,54.696,54.4591,54.5701,188900.0
2014-12-04 12:40:00,73.72,73.8,73.61,73.63,89900.0,54.5701,54.6294,54.4887,54.5035,89900.0
2014-12-04 12:50:00,73.63,73.7,73.57,73.61,96600.0,54.5035,54.5553,54.4591,54.4887,96600.0
2014-12-04 13:00:00,73.61,73.66,73.52,73.53,104900.0,54.4887,54.5257,54.4221,54.4295,104900.0
2014-12-04 13:10:00,73.52,73.65,73.52,73.63,97300.0,54.4221,54.5183,54.4221,54.5035,97300.0
2014-12-04 13:20:00,73.64,73.64,73.52,73.54,75100.0,54.5109,54.5109,54.4221,54.4369,75100.0
2014-12-04 13:30:00,73.54,73.65,73.51,73.56,104000.0,54.4369,54.5183,54.4147,54.4517,104000.0
2014-12-04 13:40:00,73.56,73.74,73.55,73.66,128500.0,54.4517,54.585,54.4443,54.5257,128500.0
2014-12-04 13:50:00,73.67,73.74,73.54,73.54,130800.0,54.5331,54.585,54.4369,54.4369,130800.0
2014-12-04 14:00:00,73.55,73.57,73.37,73.37,219900.0,54.4443,54.4591,54.3111,54.3111,219900.0
2014-12-04 14:10:00,73.38,73.49,73.34,73.34,135000.0,54.3185,54.3999,54.2889,54.2889,135000.0
2014-12-04 14:20:00,73.35,73.49,73.34,73.45,113100.0,54.2963,54.3999,54.2889,54.3703,113100.0
2014-12-04 14:30:00,73.45,73.46,73.29,73.34,130700.0,54.3703,54.3777,54.2518,54.2889,130700.0
2014-12-04 14:40:00,73.34,73.35,73.17,73.28,156100.0,54.2889,54.2963,54.163,54.2444,156100.0
2014-12-04 14:50:00,73.28,73.28,73.18,73.18,161300.0,54.2444,54.2444,54.1704,54.1704,161300.0
2014-12-04 15:00:00,73.19,73.25,73.18,73.23,217700.0,54.1778,54.2222,54.1704,54.2074,217700.0
2014-12-04 15:10:00,73.23,73.23,73.13,73.17,199000.0,54.2074,54.2074,54.1334,54.163,199000.0
2014-12-04 15:20:00,73.17,73.19,73.01,73.03,211200.0,54.163,54.1778,54.0446,54.0594,211200.0
2014-12-04 15:30:00,73.03,73.15,73.0,73.11,195200.0,54.0594,54.1482,54.0372,54.1186,195200.0
2014-12-04 15:40:00,73.11,73.17,73.07,73.17,309200.0,54.1186,54.163,54.089,54.163,309200.0
2014-12-04 15:50:00,73.17,73.34,73.17,73.33,823400.0,54.163,54.2889,54.163,54.2815,823400.0
2014-12-05 09:30:00,73.01,73.91,73.01,73.81,274900.0,54.0446,54.7108,54.0446,54.6368,274900.0
2014-12-05 09:40:00,73.82,73.82,73.46,73.7,156500.0,54.6442,54.6442,54.3777,54.5553,156500.0
2014-12-05 09:50:00,73.72,73.79,73.68,73.75,86900.0,54.5701,54.622,54.5405,54.5924,86900.0
2014-12-05 10:00:00,73.75,73.75,73.47,73.54,91400.0,54.5924,54.5924,54.3851,54.4369,91400.0
2014-12-05 10:10:00,73.54,73.8,73.5,73.79,127100.0,54.4369,54.6294,54.4073,54.622,127100.0
2014-12-05 10:20:00,73.79,73.84,73.6,73.6,150500.0,54.622,54.659,54.4813,54.4813,150500.0
2014-12-05 10:30:00,73.59,73.68,73.56,73.62,73000.0,54.4739,54.5405,54.4517,54.4961,73000.0
2014-12-05 10:40:00,73.62,73.71,73.58,73.58,110400.0,54.4961,54.5627,54.4665,54.4665,110400.0
2014-12-05 10:50:00,73.57,73.64,73.42,73.43,150600.0,54.4591,54.5109,54.3481,54.3555,150600.0
2014-12-05 11:00:00,73.43,73.48,73.37,73.45,91300.0,54.3555,54.3925,54.3111,54.3703,91300.0
2014-12-05 11:10:00,73.44,73.6,73.44,73.56,63200.0,54.3629,54.4813,54.3629,54.4517,63200.0
2014-12-05 11:20:00,73.56,73.74,73.56,73.72,112000.0,54.4517,54.585,54.4517,54.5701,112000.0
2014-12-05 11:30:00,73.72,73.74,73.54,73.59,89900.0,54.5701,54.585,54.4369,54.4739,89900.0
2014-12-05 11:40:00,73.59,73.6,73.51,73.56,76200.0,54.4739,54.4813,54.4147,54.4517,76200.0
2014-12-05 11:50:00,73.56,73.7,73.56,73.68,98200.0,54.4517,54.5553,54.4517,54.5405,98200.0
2014-12-05 12:00:00,73.67,73.74,73.62,73.63,125600.0,54.5331,54.585,54.4961,54.5035,125600.0
2014-12-05 12:10:00,73.63,73.7,73.61,73.67,76700.0,54.5035,54.5553,54.4887,54.5331,76700.0
2014-12-05 12:20:00,73.67,73.68,73.6,73.65,110000.0,54.5331,54.5405,54.4813,54.5183,110000.0
2014-12-05 12:30:00,73.65,73.65,73.57,73.64,101100.0,54.5183,54.5183,54.4591,54.5109,101100.0
2014-12-05 12:40:00,73.64,73.69,73.61,73.65,76100.0,54.5109,54.5479,54.4887,54.5183,76100.0
2014-12-05 12:50:00,73.65,73.66,73.6,73.61,105200.0,54.5183,54.5257,54.4813,54.4887,105200.0
2014-12-05 13:00:00,73.62,73.62,73.55,73.57,94100.0,54.4961,54.4961,54.4443,54.4591,94100.0
2014-12-05 13:10:00,73.56,73.58,73.48,73.49,133000.0,54.4517,54.4665,54.3925,54.3999,133000.0
2014-12-05 13:20:00,73.5,73.62,73.47,73.5,117200.0,54.4073,54.4961,54.3851,54.4073,117200.0
2014-12-05 13:30:00,73.5,73.55,73.47,73.55,120100.0,54.4073,54.4443,54.3851,54.4443,120100.0
2014-12-05 13:40:00,73.55,73.59,73.47,73.47,120000.0,54.4443,54.4739,54.3851,54.3851,120000.0
2014-12-05 13:50:00,73.48,73.48,73.41,73.47,96800.0,54.3925,54.3925,54.3407,54.3851,96800.0
2014-12-05 14:00:00,73.47,73.49,73.44,73.47,50600.0,54.3851,54.3999,54.3629,54.3851,50600.0
2014-12-05 14:10:00,73.47,73.47,73.41,73.42,59300.0,54.3851,54.3851,54.3407,54.3481,59300.0
2014-12-05 14:20:00,73.42,73.57,73.42,73.52,104700.0,54.3481,54.4591,54.3481,54.4221,104700.0
2014-12-05 14:30:00,73.52,73.57,73.44,73.45,85600.0,54.4221,54.4591,54.3629,54.3703,85600.0
2014-12-05 14:40:00,73.45,73.5,73.43,73.48,92100.0,54.3703,54.4073,54.3555,54.3925,92100.0
2014-12-05 14:50:00,73.47,73.55,73.47,73.49,173500.0,54.3851,54.4443,54.3851,54.3999,173500.0
2014-12-05 15:00:00,73.49,73.53,73.44,73.47,174600.0,54.3999,54.4295,54.3629,54.3851,174600.0
2014-12-05 15:10:00,73.46,73.5,73.38,73.39,209200.0,54.3777,54.4073,54.3185,54.3259,209200.0
2014-12-05 15:20:00,73.39,73.49,73.38,73.48,125500.0,54.3259,54.3999,54.3185,54.3925,125500.0
2014-12-05 15:30:00,73.48,73.52,73.34,73.36,127500.0,54.3925,54.4221,54.2889,54.3037,127500.0
2014-12-05 15:40:00,73.36,73.38,73.23,73.25,167200.0,54.3037,54.3185,54.2074,54.2222,167200.0
2014-12-05 15:50:00,73.26,73.41,73.23,73.37,391500.0,54.2296,54.3407,54.2074,54.3111,391500.0
2014-12-08 09:30:00,73.22,73.23,72.83,73.08,309200.0,54.2,54.2074,53.9113,54.0964,309200.0
2014-12-08 09:40:00,73.09,73.51,73.07,73.39,184000.0,54.1038,54.4147,54.089,54.3259,184000.0
2014-12-08 09:50:00,73.39,73.46,73.21,73.46,142500.0,54.3259,54.3777,54.1926,54.3777,142500.0
2014-12-08 10:00:00,73.48,73.49,73.24,73.26,97200.0,54.3925,54.3999,54.2148,54.2296,97200.0
2014-12-08 10:10:00,73.25,73.26,73.06,73.16,110900.0,54.2222,54.2296,54.0816,54.1556,110900.0
2014-12-08 10:20:00,73.17,73.21,73.13,73.17,64100.0,54.163,54.1926,54.1334,54.163,64100.0
2014-12-08 10:30:00,73.18,73.2,73.08,73.19,113100.0,54.1704,54.1852,54.0964,54.1778,113100.0
2014-12-08 10:40:00,73.19,73.28,73.11,73.26,76600.0,54.1778,54.2444,54.1186,54.2296,76600.0
2014-12-08 10:50:00,73.26,73.37,73.25,73.31,62700.0,54.2296,54.3111,54.2222,54.2667,62700.0
2014-12-08 11:00:00,73.31,73.31,73.2,73.24,58200.0,54.2667,54.2667,54.1852,54.2148,58200.0
2014-12-08 11:10:00,73.25,73.37,73.24,73.37,80700.0,54.2222,54.3111,54.2148,54.3111,80700.0
2014-12-08 11:20:00,73.37,73.41,73.19,73.2,121300.0,54.3111,54.3407,54.1778,54.1852,121300.0
2014-12-08 11:30:00,73.19,73.31,73.19,73.2,80500.0,54.1778,54.2667,54.1778,54.1852,80500.0
2014-12-08 11:40:00,73.2,73.2,73.12,73.17,62300.0,54.1852,54.1852,54.126,54.163,62300.0
2014-12-08 11:50:00,73.16,73.27,73.11,73.23,95500.0,54.1556,54.237,54.1186,54.2074,95500.0
2014-12-08 12:00:00,73.24,73.37,73.23,73.3,72900.0,54.2148,54.3111,54.2074,54.2592,72900.0
2014-12-08 12:10:00,73.3,73.33,72.68,72.85,273400.0,54.2592,54.2815,53.8003,53.9261,273400.0
2014-12-08 12:20:00,72.86,72.86,72.67,72.72,146000.0,53.9335,53.9335,53.7929,53.8299,146000.0
2014-12-08 12:30:00,72.69,72.77,72.67,72.74,110600.0,53.8077,53.8669,53.7929,53.8447,110600.0
2014-12-08 12:40:00,72.73,72.76,72.64,72.67,137800.0,53.8373,53.8595,53.7707,53.7929,137800.0
2014-12-08 12:50:00,72.67,72.77,72.6,72.69,168000.0,53.7929,53.8669,53.7411,53.8077,168000.0
2014-12-08 13:00:00,72.7,72.82,72.69,72.74,94600.0,53.8151,53.9039,53.8077,53.8447,94600.0
2014-12-08 13:10:00,72.74,72.74,72.6,72.62,79000.0,53.8447,53.8447,53.7411,53.7559,79000.0
2014-12-08 13:20:00,72.61,72.62,72.5,72.55,124700.0,53.7485,53.7559,53.6671,53.7041,124700.0
2014-12-08 13:30:00,72.55,72.57,72.37,72.51,106900.0,53.7041,53.7189,53.5708,53.6745,106900.0
2014-12-08 13:40:00,72.51,72.54,72.41,72.5,69400.0,53.6745,53.6967,53.6004,53.6671,69400.0
2014-12-08 13:50:00,72.5,72.57,72.35,72.36,76500.0,53.6671,53.7189,53.556,53.5634,76500.0
2014-12-08 14:00:00,72.37,72.42,72.28,72.4,95000.0,53.5708,53.6078,53.5042,53.593,95000.0
2014-12-08 14:10:00,72.4,72.4,72.21,72.29,101600.0,53.593,53.593,53.4524,53.5116,101600.0
2014-12-08 14:20:00,72.3,72.37,72.25,72.37,130300.0,53.519,53.5708,53.482,53.5708,130300.0
2014-12-08 14:30:00,72.37,72.48,72.34,72.45,105900.0,53.5708,53.6523,53.5486,53.63,105900.0
2014-12-08 14:40:00,72.45,72.5,72.42,72.45,73000.0,53.63,53.6671,53.6078,53.63,73000.0
2014-12-08 14:50:00,72.45,72.54,72.43,72.45,77500.0,53.63,53.6967,53.6152,53.63,77500.0
2014-12-08 15:00:00,72.45,72.48,72.37,72.4,90500.0,53.63,53.6523,53.5708,53.593,90500.0
2014-12-08 15:10:00,72.4,72.47,72.38,72.42,87000.0,53.593,53.6449,53.5782,53.6078,87000.0
2014-12-08 15:20:00,72.41,72.59,72.38,72.51,125200.0,53.6004,53.7337,53.5782,53.6745,125200.0
2014-12-08 15:30:00,72.52,72.53,72.45,72.5,136800.0,53.6819,53.6893,53.63,53.6671,136800.0
2014-12-08 15:40:00,72.5,72.58,72.44,72.47,174400.0,53.6671,53.7263,53.6226,53.6449,174400.0
2014-12-08 15:50:00,72.46,72.65,72.41,72.61,512500.0,53.6375,53.7781,53.6004,53.7485,512500.0
2014-12-09 09:30:00,71.96,72.35,71.86,72.3,342200.0,53.2673,53.556,53.1933,53.519,342200.0
2014-12-09 09:40:00,72.28,72.39,72.22,72.37,152900.0,53.5042,53.5856,53.4598,53.5708,152900.0
2014-12-09 09:50:00,72.37,72.54,72.33,72.53,151900.0,53.5708,53.6967,53.5412,53.6893,151900.0
2014-12-09 10:00:00,72.55,72.65,72.47,72.53,345500.0,53.7041,53.7781,53.6449,53.6893,345500.0
2014-12-09 10:10:00,72.53,72.75,72.49,72.58,262200.0,53.6893,53.8521,53.6597,53.7263,262200.0
2014-12-09 10:20:00,72.58,72.69,72.14,72.22,237700.0,53.7263,53.8077,53.4006,53.4598,237700.0
2014-12-09 10:30:00,72.23,72.42,72.05,72.17,373300.0,53.4672,53.6078,53.334,53.4228,373300.0
2014-12-09 10:40:00,72.17,72.46,72.17,72.45,137400.0,53.4228,53.6375,53.4228,53.63,137400.0
2014-12-09 10:50:00,72.45,72.59,72.42,72.56,119600.0,53.63,53.7337,53.6078,53.7115,119600.0
2014-12-09 11:00:00,72.55,72.64,72.46,72.5,117200.0,53.7041,53.7707,53.6375,53.6671,117200.0
2014-12-09 11:10:00,72.51,72.75,72.5,72.7,96000.0,53.6745,53.8521,53.6671,53.8151,96000.0
2014-12-09 11:20:00,72.71,72.93,72.68,72.75,188300.0,53.8225,53.9854,53.8003,53.8521,188300.0
2014-12-09 11:30:00,72.76,72.85,72.69,72.78,136600.0,53.8595,53.9261,53.8077,53.8743,136600.0
2014-12-09 11:40:00,72.78,72.82,72.62,72.7,121700.0,53.8743,53.9039,53.7559,53.8151,121700.0
2014-12-09 11:50:00,72.71,72.77,72.63,72.64,98900.0,53.8225,53.8669,53.7633,53.7707,98900.0
2014-12-09 12:00:00,72.64,72.68,72.52,72.66,97700.0,53.7707,53.8003,53.6819,53.7855,97700.0
2014-12-09 12:10:00,72.66,72.66,72.46,72.47,149600.0,53.7855,53.7855,53.6375,53.6449,149600.0
2014-12-09 12:20:00,72.47,72.63,72.44,72.61,107600.0,53.6449,53.7633,53.6226,53.7485,107600.0
2014-12-09 12:30:00,72.61,72.83,72.55,72.79,191600.0,53.7485,53.9113,53.7041,53.8817,191600.0
2014-12-09 12:40:00,72.78,72.84,72.71,72.76,175000.0,53.8743,53.9187,53.8225,53.8595,175000.0
2014-12-09 12:50:00,72.77,72.81,72.72,72.81,171500.0,53.8669,53.8965,53.8299,53.8965,171500.0
2014-12-09 13:00:00,72.8,72.91,72.75,72.88,68300.0,53.8891,53.9706,53.8521,53.9483,68300.0
2014-12-09 13:10:00,72.87,72.97,72.87,72.88,72300.0,53.9409,54.015,53.9409,53.9483,72300.0
2014-12-09 13:20:00,72.87,72.91,72.85,72.9,69900.0,53.9409,53.9706,53.9261,53.9632,69900.0
2014-12-09 13:30:00,72.9,73.07,72.89,73.06,218800.0,53.9632,54.089,53.9558,54.0816,218800.0
2014-12-09 13:40:00,73.05,73.07,72.97,73.01,119000.0,54.0742,54.089,54.015,54.0446,119000.0
2014-12-09 13:50:00,73.02,73.09,72.99,73.06,138800.0,54.052,54.1038,54.0298,54.0816,138800.0
2014-12-09 14:00:00,73.07,73.21,73.05,73.16,129100.0,54.089,54.1926,54.0742,54.1556,129100.0
2014-12-09 14:10:00,73.16,73.17,73.0,73.01,155900.0,54.1556,54.163,54.0372,54.0446,155900.0
2014-12-09 14:20:00,73.01,73.09,72.99,73.03,124500.0,54.0446,54.1038,54.0298,54.0594,124500.0
2014-12-09 14:30:00,73.03,73.04,72.85,72.91,81500.0,54.0594,54.0668,53.9261,53.9706,81500.0
2014-12-09 14:40:00,72.9,72.97,72.88,72.91,89400.0,53.9632,54.015,53.9483,53.9706,89400.0
2014-12-09 14:50:00,72.91,72.92,72.84,72.88,82500.0,53.9706,53.978,53.9187,53.9483,82500.0
2014-12-09 15:00:00,72.88,73.0,72.88,72.96,114100.0,53.9483,54.0372,53.9483,54.0076,114100.0
2014-12-09 15:10:00,72.95,72.98,72.9,72.97,105400.0,54.0002,54.0224,53.9632,54.015,105400.0
2014-12-09 15:20:00,72.97,73.02,72.93,72.98,124500.0,54.015,54.052,53.9854,54.0224,124500.0
2014-12-09 15:30:00,72.97,73.03,72.92,72.98,137500.0,54.015,54.0594,53.978,54.0224,137500.0
2014-12-09 15:40:00,72.98,73.09,72.95,73.06,193900.0,54.0224,54.1038,54.0002,54.0816,193900.0
2014-12-09 15:50:00,73.06,73.07,72.96,73.0,471000.0,54.0816,54.089,54.0076,54.0372,471000.0
2014-12-10 09:30:00,72.82,73.0,72.59,72.82,258700.0,53.9039,54.0372,53.7337,53.9039,258700.0
2014-12-10 09:40:00,72.83,72.86,72.39,72.45,218300.0,53.9113,53.9335,53.5856,53.63,218300.0
2014-12-10 09:50:00,72.45,72.55,72.18,72.32,241100.0,53.63,53.7041,53.4302,53.5338,241100.0
2014-12-10 10:00:00,72.31,72.36,72.15,72.33,180000.0,53.5264,53.5634,53.408,53.5412,180000.0
2014-12-10 10:10:00,72.34,72.43,72.29,72.38,144900.0,53.5486,53.6152,53.5116,53.5782,144900.0
2014-12-10 10:20:00,72.38,72.47,72.28,72.37,102100.0,53.5782,53.6449,53.5042,53.5708,102100.0
2014-12-10 10:30:00,72.36,72.36,72.16,72.27,171600.0,53.5634,53.5634,53.4154,53.4968,171600.0
2014-12-10 10:40:00,72.27,72.3,72.15,72.15,163800.0,53.4968,53.519,53.408,53.408,163800.0
2014-12-10 10:50:00,72.16,72.18,72.01,72.14,256700.0,53.4154,53.4302,53.3043,53.4006,256700.0
2014-12-10 11:00:00,72.14,72.21,72.09,72.17,88200.0,53.4006,53.4524,53.3636,53.4228,88200.0
2014-12-10 11:10:00,72.17,72.24,72.0,72.03,157400.0,53.4228,53.4746,53.2969,53.3191,157400.0
2014-12-10 11:20:00,72.03,72.15,71.94,72.11,147100.0,53.3191,53.408,53.2525,53.3784,147100.0
2014-12-10 11:30:00,72.11,72.25,72.1,72.25,126000.0,53.3784,53.482,53.371,53.482,126000.0
2014-12-10 11:40:00,72.24,72.32,72.16,72.32,99000.0,53.4746,53.5338,53.4154,53.5338,99000.0
2014-12-10 11:50:00,72.32,72.4,72.29,72.32,85500.0,53.5338,53.593,53.5116,53.5338,85500.0
2014-12-10 12:00:00,72.31,72.34,72.26,72.31,88200.0,53.5264,53.5486,53.4894,53.5264,88200.0
2014-12-10 12:10:00,72.31,72.34,72.14,72.18,81400.0,53.5264,53.5486,53.4006,53.4302,81400.0
2014-12-10 12:20:00,72.17,72.25,72.13,72.2,70400.0,53.4228,53.482,53.3932,53.445,70400.0
2014-12-10 12:30:00,72.21,72.25,72.15,72.18,72400.0,53.4524,53.482,53.408,53.4302,72400.0
2014-12-10 12:40:00,72.19,72.29,72.18,72.23,62800.0,53.4376,53.5116,53.4302,53.4672,62800.0
2014-12-10 12:50:00,72.24,72.32,72.18,72.19,45600.0,53.4746,53.5338,53.4302,53.4376,45600.0
2014-12-10 13:00:00,72.19,72.23,72.17,72.2,94900.0,53.4376,53.4672,53.4228,53.445,94900.0
2014-12-10 13:10:00,72.2,72.27,72.18,72.2,69300.0,53.445,53.4968,53.4302,53.445,69300.0
2014-12-10 13:20:00,72.2,72.22,72.15,72.21,57000.0,53.445,53.4598,53.408,53.4524,57000.0
2014-12-10 13:30:00,72.22,72.23,72.05,72.05,80500.0,53.4598,53.4672,53.334,53.334,80500.0
2014-12-10 13:40:00,72.06,72.07,71.82,71.84,235500.0,53.3414,53.3488,53.1637,53.1785,235500.0
2014-12-10 13:50:00,71.83,71.91,71.68,71.7,174300.0,53.1711,53.2303,53.0601,53.0749,174300.0
2014-12-10 14:00:00,71.7,71.82,71.6,71.7,114900.0,53.0749,53.1637,53.0008,53.0749,114900.0
2014-12-10 14:10:00,71.71,71.74,71.62,71.73,105100.0,53.0823,53.1045,53.0157,53.0971,105100.0
2014-12-10 14:20:00,71.72,71.74,71.55,71.56,211100.0,53.0897,53.1045,52.9638,52.9712,211100.0
2014-12-10 14:30:00,71.55,71.63,71.44,71.49,217700.0,52.9638,53.0231,52.8824,52.9194,217700.0
2014-12-10 14:40:00,71.5,71.66,71.45,71.61,188800.0,52.9268,53.0453,52.8898,53.0083,188800.0
2014-12-10 14:50:00,71.61,71.61,71.36,71.37,149800.0,53.0083,53.0083,52.8232,52.8306,149800.0
2014-12-10 15:00:00,71.37,71.47,71.27,71.41,280300.0,52.8306,52.9046,52.7566,52.8602,280300.0
2014-12-10 15:10:00,71.41,71.65,71.4,71.61,231900.0,52.8602,53.0379,52.8528,53.0083,231900.0
2014-12-10 15:20:00,71.6,71.62,71.49,71.59,206600.0,53.0008,53.0157,52.9194,52.9934,206600.0
2014-12-10 15:30:00,71.59,71.64,71.49,71.55,221700.0,52.9934,53.0305,52.9194,52.9638,221700.0
2014-12-10 15:40:00,71.55,71.56,71.28,71.31,291700.0,52.9638,52.9712,52.764,52.7862,291700.0
2014-12-10 15:50:00,71.3,71.55,71.21,71.52,1229400.0,52.7788,52.9638,52.7122,52.9416,1229400.0
2014-12-11 09:30:00,71.73,71.97,71.56,71.77,414900.0,53.0971,53.2747,52.9712,53.1267,414900.0
2014-12-11 09:40:00,71.77,72.04,71.74,72.04,235600.0,53.1267,53.3266,53.1045,53.3266,235600.0
2014-12-11 09:50:00,72.05,72.77,72.02,72.48,590500.0,53.334,53.8669,53.3117,53.6523,590500.0
2014-12-11 10:00:00,72.49,72.52,72.13,72.29,266900.0,53.6597,53.6819,53.3932,53.5116,266900.0
2014-12-11 10:10:00,72.29,72.3,72.02,72.06,382300.0,53.5116,53.519,53.3117,53.3414,382300.0
2014-12-11 10:20:00,72.06,72.31,72.01,72.31,185600.0,53.3414,53.5264,53.3043,53.5264,185600.0
2014-12-11 10:30:00,72.33,72.48,72.32,72.47,156500.0,53.5412,53.6523,53.5338,53.6449,156500.0
2014-12-11 10:40:00,72.47,72.58,72.41,72.46,152200.0,53.6449,53.7263,53.6004,53.6375,152200.0
2014-12-11 10:50:00,72.45,72.59,72.42,72.45,110200.0,53.63,53.7337,53.6078,53.63,110200.0
2014-12-11 11:00:00,72.46,72.48,72.3,72.33,122000.0,53.6375,53.6523,53.519,53.5412,122000.0
2014-12-11 11:10:00,72.34,72.45,72.32,72.39,104900.0,53.5486,53.63,53.5338,53.5856,104900.0
2014-12-11 11:20:00,72.38,72.48,72.35,72.37,133700.0,53.5782,53.6523,53.556,53.5708,133700.0
2014-12-11 11:30:00,72.38,72.44,72.28,72.35,220900.0,53.5782,53.6226,53.5042,53.556,220900.0
2014-12-11 11:40:00,72.35,72.42,72.28,72.29,122900.0,53.556,53.6078,53.5042,53.5116,122900.0
2014-12-11 11:50:00,72.29,72.48,72.29,72.48,116000.0,53.5116,53.6523,53.5116,53.6523,116000.0
2014-12-11 12:00:00,72.48,72.51,72.43,72.5,188500.0,53.6523,53.6745,53.6152,53.6671,188500.0
2014-12-11 12:10:00,72.51,72.58,72.49,72.51,99600.0,53.6745,53.7263,53.6597,53.6745,99600.0
2014-12-11 12:20:00,72.51,72.55,72.48,72.5,87000.0,53.6745,53.7041,53.6523,53.6671,87000.0
2014-12-11 12:30:00,72.49,72.53,72.43,72.51,82900.0,53.6597,53.6893,53.6152,53.6745,82900.0
2014-12-11 12:40:00,72.5,72.53,72.43,72.49,105300.0,53.6671,53.6893,53.6152,53.6597,105300.0
2014-12-11 12:50:00,72.49,72.51,72.43,72.48,182500.0,53.6597,53.6745,53.6152,53.6523,182500.0
2014-12-11 13:00:00,72.48,72.52,72.43,72.47,118200.0,53.6523,53.6819,53.6152,53.6449,118200.0
2014-12-11 13:10:00,72.48,72.48,72.32,72.33,92600.0,53.6523,53.6523,53.5338,53.5412,92600.0
2014-12-11 13:20:00,72.33,72.35,72.27,72.32,89700.0,53.5412,53.556,53.4968,53.5338,89700.0
2014-12-11 13:30:00,72.33,72.39,72.29,72.31,97100.0,53.5412,53.5856,53.5116,53.5264,97100.0
2014-12-11 13:40:00,72.3,72.41,72.3,72.38,101900.0,53.519,53.6004,53.519,53.5782,101900.0
2014-12-11 13:50:00,72.38,72.38,72.11,72.11,102500.0,53.5782,53.5782,53.3784,53.3784,102500.0
2014-12-11 14:00:00,72.12,72.36,72.08,72.17,151500.0,53.3858,53.5634,53.3562,53.4228,151500.0
2014-12-11 14:10:00,72.16,72.16,72.08,72.13,109700.0,53.4154,53.4154,53.3562,53.3932,109700.0
2014-12-11 14:20:00,72.12,72.15,71.98,71.99,122900.0,53.3858,53.408,53.2821,53.2895,122900.0
2014-12-11 14:30:00,71.98,72.09,71.97,72.09,142500.0,53.2821,53.3636,53.2747,53.3636,142500.0
2014-12-11 14:40:00,72.09,72.13,71.87,71.89,229200.0,53.3636,53.3932,53.2007,53.2155,229200.0
2014-12-11 14:50:00,71.89,71.98,71.83,71.85,351900.0,53.2155,53.2821,53.1711,53.1859,351900.0
2014-12-11 15:00:00,71.86,72.06,71.85,72.0,263400.0,53.1933,53.3414,53.1859,53.2969,263400.0
2014-12-11 15:10:00,72.01,72.12,71.98,72.06,158000.0,53.3043,53.3858,53.2821,53.3414,158000.0
2014-12-11 15:20:00,72.06,72.14,72.03,72.06,138700.0,53.3414,53.4006,53.3191,53.3414,138700.0
2014-12-11 15:30:00,72.06,72.17,71.99,72.0,244600.0,53.3414,53.4228,53.2895,53.2969,244600.0
2014-12-11 15:40:00,72.0,72.07,71.83,71.84,429400.0,53.2969,53.3488,53.1711,53.1785,429400.0
2014-12-11 15:50:00,71.84,72.01,71.71,72.0,893000.0,53.1785,53.3043,53.0823,53.2969,893000.0
2014-12-12 09:30:00,71.59,71.63,71.11,71.44,387500.0,52.9934,53.0231,52.6381,52.8824,387500.0
2014-12-12 09:40:00,71.45,71.69,71.24,71.29,150000.0,52.8898,53.0675,52.7344,52.7714,150000.0
2014-12-12 09:50:00,71.29,71.72,71.18,71.57,254600.0,52.7714,53.0897,52.6899,52.9786,254600.0
2014-12-12 10:00:00,71.57,71.65,71.36,71.6,164500.0,52.9786,53.0379,52.8232,53.0008,164500.0
2014-12-12 10:10:00,71.62,71.63,71.37,71.59,121000.0,53.0157,53.0231,52.8306,52.9934,121000.0
2014-12-12 10:20:00,71.6,71.74,71.51,71.66,123400.0,53.0008,53.1045,52.9342,53.0453,123400.0
2014-12-12 10:30:00,71.66,71.81,71.62,71.65,135200.0,53.0453,53.1563,53.0157,53.0379,135200.0
2014-12-12 10:40:00,71.64,71.68,71.5,71.57,93900.0,53.0305,53.0601,52.9268,52.9786,93900.0
2014-12-12 10:50:00,71.57,71.58,71.31,71.35,110500.0,52.9786,52.986,52.7862,52.8158,110500.0
2014-12-12 11:00:00,71.36,71.47,71.21,71.4,119800.0,52.8232,52.9046,52.7122,52.8528,119800.0
2014-12-12 11:10:00,71.4,71.5,71.34,71.4,134100.0,52.8528,52.9268,52.8084,52.8528,134100.0
2014-12-12 11:20:00,71.4,71.51,71.27,71.3,132300.0,52.8528,52.9342,52.7566,52.7788,132300.0
2014-12-12 11:30:00,71.3,71.55,71.25,71.55,188000.0,52.7788,52.9638,52.7418,52.9638,188000.0
2014-12-12 11:40:00,71.56,71.6,71.38,71.43,141700.0,52.9712,53.0008,52.838,52.875,141700.0
2014-12-12 11:50:00,71.42,71.44,71.13,71.17,266200.0,52.8676,52.8824,52.6529,52.6825,266200.0
2014-12-12 12:00:00,71.17,71.25,71.16,71.2,84600.0,52.6825,52.7418,52.6751,52.7048,84600.0
2014-12-12 12:10:00,71.2,71.24,71.08,71.21,98500.0,52.7048,52.7344,52.6159,52.7122,98500.0
2014-12-12 12:20:00,71.21,71.37,71.13,71.35,95900.0,52.7122,52.8306,52.6529,52.8158,95900.0
2014-12-12 12:30:00,71.33,71.37,71.27,71.32,69100.0,52.801,52.8306,52.7566,52.7936,69100.0
2014-12-12 12:40:00,71.33,71.34,71.22,71.33,82500.0,52.801,52.8084,52.7196,52.801,82500.0
2014-12-12 12:50:00,71.32,71.32,71.19,71.22,79900.0,52.7936,52.7936,52.6974,52.7196,79900.0
2014-12-12 13:00:00,71.23,71.33,71.16,71.33,96400.0,52.727,52.801,52.6751,52.801,96400.0
2014-12-12 13:10:00,71.33,71.44,71.26,71.42,141800.0,52.801,52.8824,52.7492,52.8676,141800.0
2014-12-12 13:20:00,71.42,71.45,71.34,71.41,153900.0,52.8676,52.8898,52.8084,52.8602,153900.0
2014-12-12 13:30:00,71.42,71.43,71.32,71.37,82600.0,52.8676,52.875,52.7936,52.8306,82600.0
2014-12-12 13:40:00,71.37,71.41,71.3,71.41,73200.0,52.8306,52.8602,52.7788,52.8602,73200.0
2014-12-12 13:50:00,71.41,71.42,71.37,71.39,87400.0,52.8602,52.8676,52.8306,52.8454,87400.0
2014-12-12 14:00:00,71.38,71.42,71.34,71.38,75900.0,52.838,52.8676,52.8084,52.838,75900.0
2014-12-12 14:10:00,71.37,71.37,71.21,71.25,148100.0,52.8306,52.8306,52.7122,52.7418,148100.0
2014-12-12 14:20:00,71.24,71.3,71.17,71.17,166900.0,52.7344,52.7788,52.6825,52.6825,166900.0
2014-12-12 14:30:00,71.18,71.25,71.11,71.12,129400.0,52.6899,52.7418,52.6381,52.6455,129400.0
2014-12-12 14:40:00,71.12,71.17,71.04,71.11,137600.0,52.6455,52.6825,52.5863,52.6381,137600.0
2014-12-12 14:50:00,71.11,71.18,71.04,71.16,146500.0,52.6381,52.6899,52.5863,52.6751,146500.0
2014-12-12 15:00:00,71.15,71.2,71.06,71.12,149500.0,52.6677,52.7048,52.6011,52.6455,149500.0
2014-12-12 15:10:00,71.12,71.12,71.02,71.06,211400.0,52.6455,52.6455,52.5715,52.6011,211400.0
2014-12-12 15:20:00,71.06,71.08,71.02,71.07,208400.0,52.6011,52.6159,52.5715,52.6085,208400.0
2014-12-12 15:30:00,71.07,71.07,70.76,70.77,347000.0,52.6085,52.6085,52.3791,52.3865,347000.0
2014-12-12 15:40:00,70.76,70.83,70.67,70.75,413400.0,52.3791,52.4309,52.3124,52.3716,413400.0
2014-12-12 15:50:00,70.75,70.78,70.58,70.58,809100.0,52.3716,52.3939,52.2458,52.2458,809100.0
2014-12-15 09:30:00,70.85,71.42,70.85,71.0,465100.0,52.4457,52.8676,52.4457,52.5567,465100.0
2014-12-15 09:40:00,71.0,71.09,70.82,70.96,262100.0,52.5567,52.6233,52.4235,52.5271,262100.0
2014-12-15 09:50:00,70.97,71.06,70.75,70.91,260500.0,52.5345,52.6011,52.3716,52.4901,260500.0
2014-12-15 10:00:00,70.9,70.92,70.45,70.46,328800.0,52.4827,52.4975,52.1496,52.157,328800.0
2014-12-15 10:10:00,70.46,70.63,70.43,70.46,205000.0,52.157,52.2828,52.1348,52.157,205000.0
2014-12-15 10:20:00,70.45,70.48,70.26,70.43,207700.0,52.1496,52.1718,52.0089,52.1348,207700.0
2014-12-15 10:30:00,70.41,70.52,70.29,70.36,145300.0,52.12,52.2014,52.0311,52.083,145300.0
2014-12-15 10:40:00,70.37,70.44,70.05,70.15,294800.0,52.0904,52.1422,51.8535,51.9275,294800.0
2014-12-15 10:50:00,70.15,70.33,70.13,70.23,337800.0,51.9275,52.0607,51.9127,51.9867,337800.0
2014-12-15 11:00:00,70.22,70.28,69.86,70.0,371100.0,51.9793,52.0237,51.7128,51.8165,371100.0
2014-12-15 11:10:00,69.99,70.03,69.79,69.86,245500.0,51.8091,51.8387,51.661,51.7128,245500.0
2014-12-15 11:20:00,69.85,69.97,69.59,69.7,260700.0,51.7054,51.7943,51.513,51.5944,260700.0
2014-12-15 11:30:00,69.71,69.98,69.7,69.81,302400.0,51.6018,51.8017,51.5944,51.6758,302400.0
2014-12-15 11:40:00,69.83,70.11,69.74,70.02,367500.0,51.6906,51.8979,51.624,51.8313,367500.0
2014-12-15 11:50:00,70.02,70.29,69.98,70.14,396400.0,51.8313,52.0311,51.8017,51.9201,396400.0
2014-12-15 12:00:00,70.13,70.36,70.09,70.25,201000.0,51.9127,52.083,51.8831,52.0015,201000.0
2014-12-15 12:10:00,70.25,70.35,70.14,70.25,211700.0,52.0015,52.0756,51.9201,52.0015,211700.0
2014-12-15 12:20:00,70.25,70.57,70.24,70.52,128000.0,52.0015,52.2384,51.9941,52.2014,128000.0
2014-12-15 12:30:00,70.53,70.6,70.37,70.57,165500.0,52.2088,52.2606,52.0904,52.2384,165500.0
2014-12-15 12:40:00,70.56,70.63,70.45,70.56,139300.0,52.231,52.2828,52.1496,52.231,139300.0
2014-12-15 12:50:00,70.57,70.76,70.47,70.66,149700.0,52.2384,52.3791,52.1644,52.305,149700.0
2014-12-15 13:00:00,70.65,70.73,70.59,70.67,283800.0,52.2976,52.3568,52.2532,52.3124,283800.0
2014-12-15 13:10:00,70.66,70.73,70.47,70.56,221000.0,52.305,52.3568,52.1644,52.231,221000.0
2014-12-15 13:20:00,70.55,70.73,70.52,70.54,168000.0,52.2236,52.3568,52.2014,52.2162,168000.0
2014-12-15 13:30:00,70.54,70.77,70.5,70.7,157500.0,52.2162,52.3865,52.1866,52.3346,157500.0
2014-12-15 13:40:00,70.7,70.84,70.61,70.66,128900.0,52.3346,52.4383,52.268,52.305,128900.0
2014-12-15 13:50:00,70.65,70.81,70.59,70.72,148000.0,52.2976,52.4161,52.2532,52.3494,148000.0
2014-12-15 14:00:00,70.71,70.8,70.61,70.63,165400.0,52.342,52.4087,52.268,52.2828,165400.0
2014-12-15 14:10:00,70.64,70.67,70.56,70.67,173900.0,52.2902,52.3124,52.231,52.3124,173900.0
2014-12-15 14:20:00,70.66,70.96,70.61,70.88,294200.0,52.305,52.5271,52.268,52.4679,294200.0
2014-12-15 14:30:00,70.87,70.92,70.71,70.77,142400.0,52.4605,52.4975,52.342,52.3865,142400.0
2014-12-15 14:40:00,70.77,70.82,70.52,70.56,206400.0,52.3865,52.4235,52.2014,52.231,206400.0
2014-12-15 14:50:00,70.56,70.62,70.5,70.6,133700.0,52.231,52.2754,52.1866,52.2606,133700.0
2014-12-15 15:00:00,70.58,70.77,70.58,70.72,166200.0,52.2458,52.3865,52.2458,52.3494,166200.0
2014-12-15 15:10:00,70.73,70.82,70.68,70.7,206200.0,52.3568,52.4235,52.3198,52.3346,206200.0
2014-12-15 15:20:00,70.7,70.72,70.46,70.47,224200.0,52.3346,52.3494,52.157,52.1644,224200.0
2014-12-15 15:30:00,70.46,70.76,70.41,70.7,268400.0,52.157,52.3791,52.12,52.3346,268400.0
2014-12-15 15:40:00,70.7,70.71,70.52,70.61,258300.0,52.3346,52.342,52.2014,52.268,258300.0
2014-12-15 15:50:00,70.6,70.65,70.34,70.36,540200.0,52.2606,52.2976,52.0682,52.083,540200.0
2014-12-16 09:30:00,70.23,70.75,70.08,70.33,328500.0,51.9867,52.3716,51.8757,52.0607,328500.0
2014-12-16 09:40:00,70.36,70.91,70.31,70.91,157100.0,52.083,52.4901,52.0459,52.4901,157100.0
2014-12-16 09:50:00,70.91,71.04,70.75,70.85,176900.0,52.4901,52.5863,52.3716,52.4457,176900.0
2014-12-16 10:00:00,70.84,70.9,70.34,70.39,255600.0,52.4383,52.4827,52.0682,52.1052,255600.0
2014-12-16 10:10:00,70.39,70.66,70.22,70.61,195200.0,52.1052,52.305,51.9793,52.268,195200.0
2014-12-16 10:20:00,70.59,70.85,70.5,70.73,140900.0,52.2532,52.4457,52.1866,52.3568,140900.0
2014-12-16 10:30:00,70.7,70.72,70.42,70.56,166300.0,52.3346,52.3494,52.1274,52.231,166300.0
2014-12-16 10:40:00,70.56,70.57,70.34,70.37,153900.0,52.231,52.2384,52.0682,52.0904,153900.0
2014-12-16 10:50:00,70.35,70.62,70.32,70.57,167200.0,52.0756,52.2754,52.0533,52.2384,167200.0
2014-12-16 11:00:00,70.57,70.62,70.44,70.44,124700.0,52.2384,52.2754,52.1422,52.1422,124700.0
2014-12-16 11:10:00,70.45,70.75,70.44,70.72,138300.0,52.1496,52.3716,52.1422,52.3494,138300.0
2014-12-16 11:20:00,70.73,71.15,70.71,71.03,227500.0,52.3568,52.6677,52.342,52.5789,227500.0
2014-12-16 11:30:00,71.03,71.27,70.98,70.99,323400.0,52.5789,52.7566,52.5419,52.5493,323400.0
2014-12-16 11:40:00,71.0,71.14,70.98,71.13,119900.0,52.5567,52.6603,52.5419,52.6529,119900.0
2014-12-16 11:50:00,71.12,71.46,71.1,71.2,449200.0,52.6455,52.8972,52.6307,52.7048,449200.0
2014-12-16 12:00:00,71.2,71.37,71.2,71.37,120100.0,52.7048,52.8306,52.7048,52.8306,120100.0
2014-12-16 12:10:00,71.38,71.62,71.38,71.5,272900.0,52.838,53.0157,52.838,52.9268,272900.0
2014-12-16 12:20:00,71.5,71.65,71.45,71.63,186600.0,52.9268,53.0379,52.8898,53.0231,186600.0
2014-12-16 12:30:00,71.62,71.78,71.56,71.75,278800.0,53.0157,53.1341,52.9712,53.1119,278800.0
2014-12-16 12:40:00,71.75,71.77,71.46,71.57,273200.0,53.1119,53.1267,52.8972,52.9786,273200.0
2014-12-16 12:50:00,71.57,71.73,71.46,71.46,164700.0,52.9786,53.0971,52.8972,52.8972,164700.0
2014-12-16 13:00:00,71.45,71.62,71.21,71.24,218600.0,52.8898,53.0157,52.7122,52.7344,218600.0
2014-12-16 13:10:00,71.23,71.24,70.88,71.02,175800.0,52.727,52.7344,52.4679,52.5715,175800.0
2014-12-16 13:20:00,71.02,71.06,70.85,71.03,375500.0,52.5715,52.6011,52.4457,52.5789,375500.0
2014-12-16 13:30:00,71.03,71.14,70.84,71.1,125900.0,52.5789,52.6603,52.4383,52.6307,125900.0
2014-12-16 13:40:00,71.11,71.29,71.08,71.13,105700.0,52.6381,52.7714,52.6159,52.6529,105700.0
2014-12-16 13:50:00,71.14,71.34,71.13,71.25,148500.0,52.6603,52.8084,52.6529,52.7418,148500.0
2014-12-16 14:00:00,71.25,71.43,71.2,71.4,205800.0,52.7418,52.875,52.7048,52.8528,205800.0
2014-12-16 14:10:00,71.4,71.43,71.25,71.31,137400.0,52.8528,52.875,52.7418,52.7862,137400.0
2014-12-16 14:20:00,71.31,71.39,71.27,71.34,103900.0,52.7862,52.8454,52.7566,52.8084,103900.0
2014-12-16 14:30:00,71.34,71.41,71.14,71.2,122500.0,52.8084,52.8602,52.6603,52.7048,122500.0
2014-12-16 14:40:00,71.2,71.29,71.11,71.18,89500.0,52.7048,52.7714,52.6381,52.6899,89500.0
2014-12-16 14:50:00,71.17,71.18,70.92,71.04,303100.0,52.6825,52.6899,52.4975,52.5863,303100.0
2014-12-16 15:00:00,71.03,71.16,70.94,71.05,129100.0,52.5789,52.6751,52.5123,52.5937,129100.0
2014-12-16 15:10:00,71.04,71.06,70.93,70.99,133000.0,52.5863,52.6011,52.5049,52.5493,133000.0
2014-12-16 15:20:00,70.98,71.03,70.82,70.86,229900.0,52.5419,52.5789,52.4235,52.4531,229900.0
2014-12-16 15:30:00,70.85,70.98,70.71,70.75,193900.0,52.4457,52.5419,52.342,52.3716,193900.0
2014-12-16 15:40:00,70.75,70.81,70.59,70.7,363000.0,52.3716,52.4161,52.2532,52.3346,363000.0
2014-12-16 15:50:00,70.69,70.7,70.28,70.32,783500.0,52.3272,52.3346,52.0237,52.0533,783500.0
2014-12-17 09:30:00,70.42,70.77,70.14,70.49,298400.0,52.1274,52.3865,51.9201,52.1792,298400.0
2014-12-17 09:40:00,70.46,70.82,70.4,70.58,225100.0,52.157,52.4235,52.1126,52.2458,225100.0
2014-12-17 09:50:00,70.58,70.84,70.56,70.75,273400.0,52.2458,52.4383,52.231,52.3716,273400.0
2014-12-17 10:00:00,70.75,70.76,70.5,70.58,266600.0,52.3716,52.3791,52.1866,52.2458,266600.0
2014-12-17 10:10:00,70.57,71.05,70.57,71.05,265900.0,52.2384,52.5937,52.2384,52.5937,265900.0
2014-12-17 10:20:00,71.04,71.09,70.88,70.91,251500.0,52.5863,52.6233,52.4679,52.4901,251500.0
2014-12-17 10:30:00,70.91,71.2,70.85,71.15,235000.0,52.4901,52.7048,52.4457,52.6677,235000.0
2014-12-17 10:40:00,71.17,71.39,71.14,71.31,196200.0,52.6825,52.8454,52.6603,52.7862,196200.0
2014-12-17 10:50:00,71.3,71.35,71.2,71.24,175800.0,52.7788,52.8158,52.7048,52.7344,175800.0
2014-12-17 11:00:00,71.24,71.45,71.23,71.35,130300.0,52.7344,52.8898,52.727,52.8158,130300.0
2014-12-17 11:10:00,71.35,71.48,71.27,71.47,112000.0,52.8158,52.912,52.7566,52.9046,112000.0
2014-12-17 11:20:00,71.45,71.64,71.37,71.61,184500.0,52.8898,53.0305,52.8306,53.0083,184500.0
2014-12-17 11:30:00,71.6,71.85,71.53,71.81,304500.0,53.0008,53.1859,52.949,53.1563,304500.0
2014-12-17 11:40:00,71.81,71.82,71.62,71.63,247600.0,53.1563,53.1637,53.0157,53.0231,247600.0
2014-12-17 11:50:00,71.64,71.85,71.58,71.75,161000.0,53.0305,53.1859,52.986,53.1119,161000.0
2014-12-17 12:00:00,71.75,71.77,71.53,71.64,139900.0,53.1119,53.1267,52.949,53.0305,139900.0
2014-12-17 12:10:00,71.64,71.64,71.41,71.5,217000.0,53.0305,53.0305,52.8602,52.9268,217000.0
2014-12-17 12:20:00,71.5,71.57,71.31,71.33,129600.0,52.9268,52.9786,52.7862,52.801,129600.0
2014-12-17 12:30:00,71.34,71.52,71.33,71.41,110500.0,52.8084,52.9416,52.801,52.8602,110500.0
2014-12-17 12:40:00,71.4,71.41,71.26,71.29,116900.0,52.8528,52.8602,52.7492,52.7714,116900.0
2014-12-17 12:50:00,71.3,71.5,71.3,71.48,108000.0,52.7788,52.9268,52.7788,52.912,108000.0
2014-12-17 13:00:00,71.48,71.55,71.43,71.52,80700.0,52.912,52.9638,52.875,52.9416,80700.0
2014-12-17 13:10:00,71.51,71.59,71.43,71.44,135700.0,52.9342,52.9934,52.875,52.8824,135700.0
2014-12-17 13:20:00,71.44,71.52,71.42,71.48,84000.0,52.8824,52.9416,52.8676,52.912,84000.0
2014-12-17 13:30:00,71.48,71.56,71.44,71.53,152900.0,52.912,52.9712,52.8824,52.949,152900.0
2014-12-17 13:40:00,71.54,71.59,71.43,71.48,149300.0,52.9564,52.9934,52.875,52.912,149300.0
2014-12-17 13:50:00,71.48,71.71,71.45,71.71,126900.0,52.912,53.0823,52.8898,53.0823,126900.0
2014-12-17 14:00:00,71.71,72.22,71.6,72.02,219700.0,53.0823,53.4598,53.0008,53.3117,219700.0
2014-12-17 14:10:00,72.01,72.24,71.91,71.97,257700.0,53.3043,53.4746,53.2303,53.2747,257700.0
2014-12-17 14:20:00,71.97,72.0,71.85,71.93,175700.0,53.2747,53.2969,53.1859,53.2451,175700.0
2014-12-17 14:30:00,71.93,72.03,71.72,72.01,222100.0,53.2451,53.3191,53.0897,53.3043,222100.0
2014-12-17 14:40:00,72.02,72.02,71.58,71.6,286400.0,53.3117,53.3117,52.986,53.0008,286400.0
2014-12-17 14:50:00,71.6,71.82,71.53,71.67,230400.0,53.0008,53.1637,52.949,53.0527,230400.0
2014-12-17 15:00:00,71.67,71.67,71.37,71.5,312100.0,53.0527,53.0527,52.8306,52.9268,312100.0
2014-12-17 15:10:00,71.5,71.84,71.47,71.83,233200.0,52.9268,53.1785,52.9046,53.1711,233200.0
2014-12-17 15:20:00,71.84,72.08,71.69,72.04,283700.0,53.1785,53.3562,53.0675,53.3266,283700.0
2014-12-17 15:30:00,72.04,72.1,71.92,72.01,265000.0,53.3266,53.371,53.2377,53.3043,265000.0
2014-12-17 15:40:00,72.01,72.34,72.01,72.32,591100.0,53.3043,53.5486,53.3043,53.5338,591100.0
2014-12-17 15:50:00,72.33,72.37,72.05,72.21,925700.0,53.5412,53.5708,53.334,53.4524,925700.0
2014-12-18 09:30:00,73.28,73.3,72.67,72.88,404100.0,54.2444,54.2592,53.7929,53.9483,404100.0
2014-12-18 09:40:00,72.88,72.99,72.74,72.83,193800.0,53.9483,54.0298,53.8447,53.9113,193800.0
2014-12-18 09:50:00,72.84,72.91,72.75,72.91,325200.0,53.9187,53.9706,53.8521,53.9706,325200.0
2014-12-18 10:00:00,72.89,73.26,72.85,73.18,220500.0,53.9558,54.2296,53.9261,54.1704,220500.0
2014-12-18 10:10:00,73.2,73.21,72.98,72.98,178800.0,54.1852,54.1926,54.0224,54.0224,178800.0
2014-12-18 10:20:00,72.99,73.11,72.94,73.07,157000.0,54.0298,54.1186,53.9928,54.089,157000.0
2014-12-18 10:30:00,73.07,73.14,73.0,73.05,139600.0,54.089,54.1408,54.0372,54.0742,139600.0
2014-12-18 10:40:00,73.05,73.1,72.93,72.94,188600.0,54.0742,54.1112,53.9854,53.9928,188600.0
2014-12-18 10:50:00,72.95,72.99,72.86,72.86,156000.0,54.0002,54.0298,53.9335,53.9335,156000.0
2014-12-18 11:00:00,72.87,72.87,72.61,72.7,187400.0,53.9409,53.9409,53.7485,53.8151,187400.0
2014-12-18 11:10:00,72.7,72.86,72.67,72.86,123000.0,53.8151,53.9335,53.7929,53.9335,123000.0
2014-12-18 11:20:00,72.86,72.97,72.85,72.87,117700.0,53.9335,54.015,53.9261,53.9409,117700.0
2014-12-18 11:30:00,72.88,72.93,72.81,72.93,90900.0,53.9483,53.9854,53.8965,53.9854,90900.0
2014-12-18 11:40:00,72.94,73.05,72.9,73.01,114100.0,53.9928,54.0742,53.9632,54.0446,114100.0
2014-12-18 11:50:00,73.01,73.21,73.01,73.2,147100.0,54.0446,54.1926,54.0446,54.1852,147100.0
2014-12-18 12:00:00,73.2,73.21,73.08,73.15,106400.0,54.1852,54.1926,54.0964,54.1482,106400.0
2014-12-18 12:10:00,73.15,73.23,73.1,73.15,99800.0,54.1482,54.2074,54.1112,54.1482,99800.0
2014-12-18 12:20:00,73.15,73.15,72.98,73.05,128500.0,54.1482,54.1482,54.0224,54.0742,128500.0
2014-12-18 12:30:00,73.05,73.06,72.98,72.99,134700.0,54.0742,54.0816,54.0224,54.0298,134700.0
2014-12-18 12:40:00,73.0,73.14,72.99,73.14,108600.0,54.0372,54.1408,54.0298,54.1408,108600.0
2014-12-18 12:50:00,73.14,73.16,72.99,73.07,118500.0,54.1408,54.1556,54.0298,54.089,118500.0
2014-12-18 13:00:00,73.07,73.07,72.98,73.01,131600.0,54.089,54.089,54.0224,54.0446,131600.0
2014-12-18 13:10:00,73.01,73.03,72.97,72.99,110400.0,54.0446,54.0594,54.015,54.0298,110400.0
2014-12-18 13:20:00,73.0,73.04,72.99,73.03,173700.0,54.0372,54.0668,54.0298,54.0594,173700.0
2014-12-18 13:30:00,73.03,73.17,73.02,73.14,110800.0,54.0594,54.163,54.052,54.1408,110800.0
2014-12-18 13:40:00,73.13,73.18,73.12,73.13,85200.0,54.1334,54.1704,54.126,54.1334,85200.0
2014-12-18 13:50:00,73.13,73.18,73.1,73.11,91100.0,54.1334,54.1704,54.1112,54.1186,91100.0
2014-12-18 14:00:00,73.11,73.12,72.92,72.97,117800.0,54.1186,54.126,53.978,54.015,117800.0
2014-12-18 14:10:00,72.96,73.07,72.95,73.05,136400.0,54.0076,54.089,54.0002,54.0742,136400.0
2014-12-18 14:20:00,73.05,73.05,72.96,72.96,142400.0,54.0742,54.0742,54.0076,54.0076,142400.0
2014-12-18 14:30:00,72.95,73.04,72.87,73.0,120000.0,54.0002,54.0668,53.9409,54.0372,120000.0
2014-12-18 14:40:00,73.01,73.01,72.79,72.82,111800.0,54.0446,54.0446,53.8817,53.9039,111800.0
2014-12-18 14:50:00,72.82,72.95,72.82,72.94,113200.0,53.9039,54.0002,53.9039,53.9928,113200.0
2014-12-18 15:00:00,72.93,73.1,72.89,73.06,174700.0,53.9854,54.1112,53.9558,54.0816,174700.0
2014-12-18 15:10:00,73.06,73.2,73.05,73.15,145000.0,54.0816,54.1852,54.0742,54.1482,145000.0
2014-12-18 15:20:00,73.15,73.16,73.01,73.1,151500.0,54.1482,54.1556,54.0446,54.1112,151500.0
2014-12-18 15:30:00,73.09,73.14,73.02,73.04,198500.0,54.1038,54.1408,54.052,54.0668,198500.0
2014-12-18 15:40:00,73.05,73.14,73.02,73.11,273100.0,54.0742,54.1408,54.052,54.1186,273100.0
2014-12-18 15:50:00,73.12,73.35,73.11,73.35,917800.0,54.126,54.2963,54.1186,54.2963,917800.0
2014-12-19 09:30:00,73.66,73.7,73.17,73.5,3885100.0,54.5257,54.5553,54.163,54.4073,3885100.0
2014-12-19 09:40:00,73.48,73.51,73.32,73.47,266000.0,54.3925,54.4147,54.2741,54.3851,266000.0
2014-12-19 09:50:00,73.48,73.52,73.32,73.47,242300.0,54.3925,54.4221,54.2741,54.3851,242300.0
2014-12-19 10:00:00,73.48,73.73,73.43,73.72,245900.0,54.3925,54.5776,54.3555,54.5701,245900.0
2014-12-19 10:10:00,73.71,73.71,73.52,73.55,161200.0,54.5627,54.5627,54.4221,54.4443,161200.0
2014-12-19 10:20:00,73.55,73.57,73.42,73.57,114800.0,54.4443,54.4591,54.3481,54.4591,114800.0
2014-12-19 10:30:00,73.57,73.61,73.46,73.49,231400.0,54.4591,54.4887,54.3777,54.3999,231400.0
2014-12-19 10:40:00,73.49,73.63,73.48,73.51,157400.0,54.3999,54.5035,54.3925,54.4147,157400.0
2014-12-19 10:50:00,73.52,73.59,73.48,73.51,223500.0,54.4221,54.4739,54.3925,54.4147,223500.0
2014-12-19 11:00:00,73.51,73.52,73.44,73.48,182700.0,54.4147,54.4221,54.3629,54.3925,182700.0
2014-12-19 11:10:00,73.48,73.54,73.42,73.44,219700.0,54.3925,54.4369,54.3481,54.3629,219700.0
2014-12-19 11:20:00,73.44,73.5,73.42,73.49,165100.0,54.3629,54.4073,54.3481,54.3999,165100.0
2014-12-19 11:30:00,73.49,73.5,73.39,73.47,118700.0,54.3999,54.4073,54.3259,54.3851,118700.0
2014-12-19 11:40:00,73.48,73.51,73.46,73.47,109900.0,54.3925,54.4147,54.3777,54.3851,109900.0
2014-12-19 11:50:00,73.47,73.48,73.37,73.43,120800.0,54.3851,54.3925,54.3111,54.3555,120800.0
2014-12-19 12:00:00,73.44,73.51,73.4,73.5,137200.0,54.3629,54.4147,54.3333,54.4073,137200.0
2014-12-19 12:10:00,73.5,73.51,73.46,73.5,96100.0,54.4073,54.4147,54.3777,54.4073,96100.0
2014-12-19 12:20:00,73.49,73.5,73.43,73.47,111100.0,54.3999,54.4073,54.3555,54.3851,111100.0
2014-12-19 12:30:00,73.46,73.5,73.43,73.45,113000.0,54.3777,54.4073,54.3555,54.3703,113000.0
2014-12-19 12:40:00,73.45,73.5,73.43,73.45,99500.0,54.3703,54.4073,54.3555,54.3703,99500.0
2014-12-19 12:50:00,73.45,73.5,73.42,73.42,117400.0,54.3703,54.4073,54.3481,54.3481,117400.0
2014-12-19 13:00:00,73.43,73.44,73.23,73.31,231500.0,54.3555,54.3629,54.2074,54.2667,231500.0
2014-12-19 13:10:00,73.31,73.34,73.24,73.33,184800.0,54.2667,54.2889,54.2148,54.2815,184800.0
2014-12-19 13:20:00,73.33,73.37,73.31,73.31,217400.0,54.2815,54.3111,54.2667,54.2667,217400.0
2014-12-19 13:30:00,73.31,73.33,73.27,73.3,248900.0,54.2667,54.2815,54.237,54.2592,248900.0
2014-12-19 13:40:00,73.3,73.33,73.23,73.23,163800.0,54.2592,54.2815,54.2074,54.2074,163800.0
2014-12-19 13:50:00,73.23,73.27,73.19,73.23,209200.0,54.2074,54.237,54.1778,54.2074,209200.0
2014-12-19 14:00:00,73.24,73.34,73.23,73.33,156700.0,54.2148,54.2889,54.2074,54.2815,156700.0
2014-12-19 14:10:00,73.33,73.34,73.27,73.28,181600.0,54.2815,54.2889,54.237,54.2444,181600.0
2014-12-19 14:20:00,73.27,73.31,73.21,73.29,183800.0,54.237,54.2667,54.1926,54.2518,183800.0
2014-12-19 14:30:00,73.29,73.4,73.29,73.39,151700.0,54.2518,54.3333,54.2518,54.3259,151700.0
2014-12-19 14:40:00,73.4,73.48,73.34,73.47,195200.0,54.3333,54.3925,54.2889,54.3851,195200.0
2014-12-19 14:50:00,73.47,73.55,73.44,73.52,220300.0,54.3851,54.4443,54.3629,54.4221,220300.0
2014-12-19 15:00:00,73.53,73.6,73.49,73.58,145100.0,54.4295,54.4813,54.3999,54.4665,145100.0
2014-12-19 15:10:00,73.58,73.65,73.49,73.58,244400.0,54.4665,54.5183,54.3999,54.4665,244400.0
2014-12-19 15:20:00,73.59,73.62,73.51,73.58,204300.0,54.4739,54.4961,54.4147,54.4665,204300.0
2014-12-19 15:30:00,73.58,73.66,73.54,73.63,262800.0,54.4665,54.5257,54.4369,54.5035,262800.0
2014-12-19 15:40:00,73.64,73.64,73.49,73.5,278300.0,54.5109,54.5109,54.3999,54.4073,278300.0
2014-12-19 15:50:00,73.5,73.55,73.41,73.42,669400.0,54.4073,54.4443,54.3407,54.3481,669400.0
2014-12-22 09:30:00,73.58,74.0,73.45,73.97,272500.0,54.4665,54.7774,54.3703,54.7552,272500.0
2014-12-22 09:40:00,73.97,74.02,73.88,73.94,182600.0,54.7552,54.7922,54.6886,54.733,182600.0
2014-12-22 09:50:00,73.94,74.05,73.86,74.04,115100.0,54.733,54.8144,54.6738,54.807,115100.0
2014-12-22 10:00:00,74.06,74.16,73.98,74.16,101200.0,54.8218,54.8959,54.7626,54.8959,101200.0
2014-12-22 10:10:00,74.15,74.28,74.14,74.21,103500.0,54.8884,54.9847,54.881,54.9329,103500.0
2014-12-22 10:20:00,74.22,74.32,74.18,74.26,80700.0,54.9403,55.0143,54.9107,54.9699,80700.0
2014-12-22 10:30:00,74.26,74.31,74.15,74.17,91000.0,54.9699,55.0069,54.8884,54.9033,91000.0
2014-12-22 10:40:00,74.17,74.44,74.15,74.4,161000.0,54.9033,55.1031,54.8884,55.0735,161000.0
2014-12-22 10:50:00,74.4,74.44,74.27,74.35,188200.0,55.0735,55.1031,54.9773,55.0365,188200.0
2014-12-22 11:00:00,74.34,74.35,74.04,74.05,210200.0,55.0291,55.0365,54.807,54.8144,210200.0
2014-12-22 11:10:00,74.05,74.25,74.02,74.24,128100.0,54.8144,54.9625,54.7922,54.9551,128100.0
2014-12-22 11:20:00,74.23,74.24,74.14,74.22,132800.0,54.9477,54.9551,54.881,54.9403,132800.0
2014-12-22 11:30:00,74.22,74.25,74.11,74.12,96800.0,54.9403,54.9625,54.8588,54.8662,96800.0
2014-12-22 11:40:00,74.12,74.13,73.92,73.92,90400.0,54.8662,54.8736,54.7182,54.7182,90400.0
2014-12-22 11:50:00,73.93,73.98,73.87,73.94,104700.0,54.7256,54.7626,54.6812,54.733,104700.0
2014-12-22 12:00:00,73.94,73.94,73.79,73.87,99200.0,54.733,54.733,54.622,54.6812,99200.0
2014-12-22 12:10:00,73.86,73.97,73.84,73.96,83100.0,54.6738,54.7552,54.659,54.7478,83100.0
2014-12-22 12:20:00,73.96,73.97,73.81,73.81,75100.0,54.7478,54.7552,54.6368,54.6368,75100.0
2014-12-22 12:30:00,73.8,73.88,73.75,73.82,93800.0,54.6294,54.6886,54.5924,54.6442,93800.0
2014-12-22 12:40:00,73.83,73.87,73.77,73.86,67200.0,54.6516,54.6812,54.6072,54.6738,67200.0
2014-12-22 12:50:00,73.86,73.91,73.86,73.9,58800.0,54.6738,54.7108,54.6738,54.7034,58800.0
2014-12-22 13:00:00,73.9,73.91,73.86,73.9,59400.0,54.7034,54.7108,54.6738,54.7034,59400.0
2014-12-22 13:10:00,73.9,73.91,73.74,73.75,117400.0,54.7034,54.7108,54.585,54.5924,117400.0
2014-12-22 13:20:00,73.75,73.9,73.72,73.84,83500.0,54.5924,54.7034,54.5701,54.659,83500.0
2014-12-22 13:30:00,73.85,74.19,73.85,74.19,143600.0,54.6664,54.9181,54.6664,54.9181,143600.0
2014-12-22 13:40:00,74.19,74.32,74.18,74.32,149500.0,54.9181,55.0143,54.9107,55.0143,149500.0
2014-12-22 13:50:00,74.31,74.33,74.24,74.26,113000.0,55.0069,55.0217,54.9551,54.9699,113000.0
2014-12-22 14:00:00,74.27,74.36,74.25,74.32,124800.0,54.9773,55.0439,54.9625,55.0143,124800.0
2014-12-22 14:10:00,74.31,74.35,74.26,74.27,72900.0,55.0069,55.0365,54.9699,54.9773,72900.0
2014-12-22 14:20:00,74.28,74.32,74.26,74.29,91500.0,54.9847,55.0143,54.9699,54.9921,91500.0
2014-12-22 14:30:00,74.3,74.34,74.26,74.3,91600.0,54.9995,55.0291,54.9699,54.9995,91600.0
2014-12-22 14:40:00,74.31,74.38,74.3,74.38,102200.0,55.0069,55.0587,54.9995,55.0587,102200.0
2014-12-22 14:50:00,74.37,74.39,74.32,74.37,134900.0,55.0513,55.0661,55.0143,55.0513,134900.0
2014-12-22 15:00:00,74.37,74.66,74.36,74.63,297400.0,55.0513,55.266,55.0439,55.2438,297400.0
2014-12-22 15:10:00,74.63,74.63,74.43,74.51,218500.0,55.2438,55.2438,55.0957,55.1549,218500.0
2014-12-22 15:20:00,74.51,74.63,74.5,74.59,284300.0,55.1549,55.2438,55.1475,55.2142,284300.0
2014-12-22 15:30:00,74.59,74.59,74.5,74.51,186600.0,55.2142,55.2142,55.1475,55.1549,186600.0
2014-12-22 15:40:00,74.51,74.52,74.43,74.48,285100.0,55.1549,55.1623,55.0957,55.1327,285100.0
2014-12-22 15:50:00,74.47,74.6,74.41,74.59,550800.0,55.1253,55.2216,55.0809,55.2142,550800.0
2014-12-23 09:30:00,74.61,74.7,74.48,74.66,456300.0,55.229,55.2956,55.1327,55.266,456300.0
2014-12-23 09:40:00,74.7,74.81,74.62,74.69,176700.0,55.2956,55.377,55.2364,55.2882,176700.0
2014-12-23 09:50:00,74.69,74.7,74.55,74.61,167800.0,55.2882,55.2956,55.1845,55.229,167800.0
2014-12-23 10:00:00,74.62,74.9,74.6,74.86,208600.0,55.2364,55.4436,55.2216,55.414,208600.0
2014-12-23 10:10:00,74.86,74.88,74.73,74.84,124100.0,55.414,55.4288,55.3178,55.3992,124100.0
2014-12-23 10:20:00,74.83,74.94,74.81,74.93,137200.0,55.3918,55.4732,55.377,55.4658,137200.0
2014-12-23 10:30:00,74.92,74.95,74.87,74.92,165200.0,55.4584,55.4806,55.4214,55.4584,165200.0
2014-12-23 10:40:00,74.92,74.95,74.84,74.89,135100.0,55.4584,55.4806,55.3992,55.4362,135100.0
2014-12-23 10:50:00,74.89,74.95,74.87,74.94,133500.0,55.4362,55.4806,55.4214,55.4732,133500.0
2014-12-23 11:00:00,74.93,74.99,74.91,74.96,127600.0,55.4658,55.5102,55.451,55.488,127600.0
2014-12-23 11:10:00,74.96,75.08,74.94,75.05,231600.0,55.488,55.5769,55.4732,55.5547,231600.0
2014-12-23 11:20:00,75.05,75.08,74.98,75.01,143500.0,55.5547,55.5769,55.5028,55.5251,143500.0
2014-12-23 11:30:00,75.01,75.08,74.99,75.08,94400.0,55.5251,55.5769,55.5102,55.5769,94400.0
2014-12-23 11:40:00,75.08,75.1,75.02,75.09,99400.0,55.5769,55.5917,55.5325,55.5843,99400.0
2014-12-23 11:50:00,75.09,75.12,75.06,75.06,92200.0,55.5843,55.6065,55.5621,55.5621,92200.0
2014-12-23 12:00:00,75.06,75.07,74.99,75.02,64600.0,55.5621,55.5695,55.5102,55.5325,64600.0
2014-12-23 12:10:00,75.01,75.07,75.0,75.06,76000.0,55.5251,55.5695,55.5176,55.5621,76000.0
2014-12-23 12:20:00,75.06,75.08,74.99,75.0,89900.0,55.5621,55.5769,55.5102,55.5176,89900.0
2014-12-23 12:30:00,75.0,75.06,74.96,75.03,86000.0,55.5176,55.5621,55.488,55.5399,86000.0
2014-12-23 12:40:00,75.02,75.04,75.0,75.02,58700.0,55.5325,55.5473,55.5176,55.5325,58700.0
2014-12-23 12:50:00,75.02,75.04,75.0,75.02,60000.0,55.5325,55.5473,55.5176,55.5325,60000.0
2014-12-23 13:00:00,75.03,75.04,74.94,75.0,108900.0,55.5399,55.5473,55.4732,55.5176,108900.0
2014-12-23 13:10:00,75.0,75.06,74.99,75.03,78100.0,55.5176,55.5621,55.5102,55.5399,78100.0
2014-12-23 13:20:00,75.02,75.03,74.93,74.95,144600.0,55.5325,55.5399,55.4658,55.4806,144600.0
2014-12-23 13:30:00,74.95,74.97,74.9,74.9,105800.0,55.4806,55.4954,55.4436,55.4436,105800.0
2014-12-23 13:40:00,74.91,74.97,74.89,74.93,99800.0,55.451,55.4954,55.4362,55.4658,99800.0
2014-12-23 13:50:00,74.93,74.94,74.84,74.85,60600.0,55.4658,55.4732,55.3992,55.4066,60600.0
2014-12-23 14:00:00,74.85,74.88,74.79,74.81,55800.0,55.4066,55.4288,55.3622,55.377,55800.0
2014-12-23 14:10:00,74.82,74.83,74.71,74.74,100000.0,55.3844,55.3918,55.303,55.3252,100000.0
2014-12-23 14:20:00,74.73,74.83,74.73,74.83,61500.0,55.3178,55.3918,55.3178,55.3918,61500.0
2014-12-23 14:30:00,74.82,74.86,74.76,74.83,80200.0,55.3844,55.414,55.34,55.3918,80200.0
2014-12-23 14:40:00,74.83,74.86,74.81,74.83,62000.0,55.3918,55.414,55.377,55.3918,62000.0
2014-12-23 14:50:00,74.84,74.84,74.76,74.79,86700.0,55.3992,55.3992,55.34,55.3622,86700.0
2014-12-23 15:00:00,74.8,74.87,74.79,74.85,89100.0,55.3696,55.4214,55.3622,55.4066,89100.0
2014-12-23 15:10:00,74.85,74.89,74.79,74.8,111300.0,55.4066,55.4362,55.3622,55.3696,111300.0
2014-12-23 15:20:00,74.8,74.82,74.74,74.75,94500.0,55.3696,55.3844,55.3252,55.3326,94500.0
2014-12-23 15:30:00,74.75,74.75,74.66,74.67,130000.0,55.3326,55.3326,55.266,55.2734,130000.0
2014-12-23 15:40:00,74.68,74.72,74.63,74.65,190000.0,55.2808,55.3104,55.2438,55.2586,190000.0
2014-12-23 15:50:00,74.64,74.68,74.58,74.61,371600.0,55.2512,55.2808,55.2068,55.229,371600.0
2014-12-24 09:30:00,74.69,75.12,74.68,75.07,208500.0,55.2882,55.6065,55.2808,55.5695,208500.0
2014-12-24 09:40:00,75.07,75.09,74.93,75.03,96800.0,55.5695,55.5843,55.4658,55.5399,96800.0
2014-12-24 09:50:00,75.04,75.09,74.93,74.94,100800.0,55.5473,55.5843,55.4658,55.4732,100800.0
2014-12-24 10:00:00,74.94,74.97,74.84,74.9,100300.0,55.4732,55.4954,55.3992,55.4436,100300.0
2014-12-24 10:10:00,74.9,75.01,74.9,74.94,66200.0,55.4436,55.5251,55.4436,55.4732,66200.0
2014-12-24 10:20:00,74.94,75.02,74.89,75.01,94100.0,55.4732,55.5325,55.4362,55.5251,94100.0
2014-12-24 10:30:00,75.01,75.05,74.9,75.0,74200.0,55.5251,55.5547,55.4436,55.5176,74200.0
2014-12-24 10:40:00,74.99,75.0,74.92,74.95,52300.0,55.5102,55.5176,55.4584,55.4806,52300.0
2014-12-24 10:50:00,74.94,75.0,74.94,74.97,80700.0,55.4732,55.5176,55.4732,55.4954,80700.0
2014-12-24 11:00:00,74.97,75.14,74.97,75.14,68000.0,55.4954,55.6213,55.4954,55.6213,68000.0
2014-12-24 11:10:00,75.14,75.14,75.09,75.12,49200.0,55.6213,55.6213,55.5843,55.6065,49200.0
2014-12-24 11:20:00,75.13,75.14,75.05,75.12,81700.0,55.6139,55.6213,55.5547,55.6065,81700.0
2014-12-24 11:30:00,75.12,75.15,75.02,75.07,76600.0,55.6065,55.6287,55.5325,55.5695,76600.0
2014-12-24 11:40:00,75.08,75.08,75.02,75.04,63600.0,55.5769,55.5769,55.5325,55.5473,63600.0
2014-12-24 11:50:00,75.04,75.09,75.03,75.03,61200.0,55.5473,55.5843,55.5399,55.5399,61200.0
2014-12-24 12:00:00,75.04,75.09,74.97,75.08,140700.0,55.5473,55.5843,55.4954,55.5769,140700.0
2014-12-24 12:10:00,75.08,75.09,75.01,75.02,81200.0,55.5769,55.5843,55.5251,55.5325,81200.0
2014-12-24 12:20:00,75.03,75.08,74.99,74.99,72000.0,55.5399,55.5769,55.5102,55.5102,72000.0
2014-12-24 12:30:00,74.99,75.01,74.89,74.89,89000.0,55.5102,55.5251,55.4362,55.4362,89000.0
2014-12-24 12:40:00,74.89,74.94,74.88,74.9,116800.0,55.4362,55.4732,55.4288,55.4436,116800.0
2014-12-24 12:50:00,74.89,74.9,74.64,74.66,275100.0,55.4362,55.4436,55.2512,55.266,275100.0
2014-12-26 09:30:00,75.09,75.23,75.0,75.1,268600.0,55.5843,55.6879,55.5176,55.5917,268600.0
2014-12-26 09:40:00,75.07,75.14,75.01,75.13,88700.0,55.5695,55.6213,55.5251,55.6139,88700.0
2014-12-26 09:50:00,75.14,75.25,75.13,75.24,120200.0,55.6213,55.7027,55.6139,55.6953,120200.0
2014-12-26 10:00:00,75.23,75.28,75.08,75.11,100500.0,55.6879,55.7249,55.5769,55.5991,100500.0
2014-12-26 10:10:00,75.11,75.17,75.01,75.13,107200.0,55.5991,55.6435,55.5251,55.6139,107200.0
2014-12-26 10:20:00,75.14,75.23,75.13,75.18,77500.0,55.6213,55.6879,55.6139,55.6509,77500.0
2014-12-26 10:30:00,75.18,75.21,75.11,75.15,65700.0,55.6509,55.6731,55.5991,55.6287,65700.0
2014-12-26 10:40:00,75.15,75.23,75.14,75.22,63100.0,55.6287,55.6879,55.6213,55.6805,63100.0
2014-12-26 10:50:00,75.22,75.25,75.2,75.22,64800.0,55.6805,55.7027,55.6657,55.6805,64800.0
2014-12-26 11:00:00,75.22,75.26,75.19,75.23,58200.0,55.6805,55.7101,55.6583,55.6879,58200.0
2014-12-26 11:10:00,75.22,75.24,75.19,75.22,65400.0,55.6805,55.6953,55.6583,55.6805,65400.0
2014-12-26 11:20:00,75.2,75.26,75.19,75.23,41900.0,55.6657,55.7101,55.6583,55.6879,41900.0
2014-12-26 11:30:00,75.23,75.35,75.22,75.33,54600.0,55.6879,55.7767,55.6805,55.7619,54600.0
2014-12-26 11:40:00,75.34,75.37,75.3,75.33,50200.0,55.7693,55.7915,55.7397,55.7619,50200.0
2014-12-26 11:50:00,75.33,75.37,75.31,75.35,47200.0,55.7619,55.7915,55.7471,55.7767,47200.0
2014-12-26 12:00:00,75.35,75.39,75.34,75.39,51700.0,55.7767,55.8063,55.7693,55.8063,51700.0
2014-12-26 12:10:00,75.39,75.44,75.36,75.42,79500.0,55.8063,55.8434,55.7841,55.8285,79500.0
2014-12-26 12:20:00,75.42,75.46,75.37,75.45,77900.0,55.8285,55.8582,55.7915,55.8508,77900.0
2014-12-26 12:30:00,75.45,75.49,75.42,75.45,169300.0,55.8508,55.8804,55.8285,55.8508,169300.0
2014-12-26 12:40:00,75.45,75.56,75.44,75.55,99600.0,55.8508,55.9322,55.8434,55.9248,99600.0
2014-12-26 12:50:00,75.55,75.66,75.54,75.64,102000.0,55.9248,56.0062,55.9174,55.9914,102000.0
2014-12-26 13:00:00,75.64,75.7,75.63,75.68,91000.0,55.9914,56.0358,55.984,56.021,91000.0
2014-12-26 13:10:00,75.67,75.71,75.63,75.64,57900.0,56.0136,56.0432,55.984,55.9914,57900.0
2014-12-26 13:20:00,75.63,75.72,75.6,75.6,114500.0,55.984,56.0506,55.9618,55.9618,114500.0
2014-12-26 13:30:00,75.6,75.65,75.6,75.63,65100.0,55.9618,55.9988,55.9618,55.984,65100.0
2014-12-26 13:40:00,75.64,75.64,75.59,75.63,61300.0,55.9914,55.9914,55.9544,55.984,61300.0
2014-12-26 13:50:00,75.63,75.65,75.61,75.61,43000.0,55.984,55.9988,55.9692,55.9692,43000.0
2014-12-26 14:00:00,75.61,75.69,75.61,75.65,92900.0,55.9692,56.0284,55.9692,55.9988,92900.0
2014-12-26 14:10:00,75.65,75.68,75.62,75.64,81500.0,55.9988,56.021,55.9766,55.9914,81500.0
2014-12-26 14:20:00,75.64,75.69,75.63,75.67,97100.0,55.9914,56.0284,55.984,56.0136,97100.0
2014-12-26 14:30:00,75.66,75.67,75.6,75.63,59600.0,56.0062,56.0136,55.9618,55.984,59600.0
2014-12-26 14:40:00,75.64,75.66,75.62,75.65,72500.0,55.9914,56.0062,55.9766,55.9988,72500.0
2014-12-26 14:50:00,75.65,75.65,75.59,75.61,93400.0,55.9988,55.9988,55.9544,55.9692,93400.0
2014-12-26 15:00:00,75.62,75.62,75.59,75.61,74100.0,55.9766,55.9766,55.9544,55.9692,74100.0
2014-12-26 15:10:00,75.61,75.62,75.58,75.6,168000.0,55.9692,55.9766,55.947,55.9618,168000.0
2014-12-26 15:20:00,75.59,75.61,75.55,75.61,235800.0,55.9544,55.9692,55.9248,55.9692,235800.0
2014-12-26 15:30:00,75.61,75.65,75.6,75.65,143500.0,55.9692,55.9988,55.9618,55.9988,143500.0
2014-12-26 15:40:00,75.65,75.69,75.61,75.61,134200.0,55.9988,56.0284,55.9692,55.9692,134200.0
2014-12-26 15:50:00,75.61,75.66,75.52,75.62,457700.0,55.9692,56.0062,55.9026,55.9766,457700.0
2014-12-29 09:30:00,74.99,75.6,74.84,75.28,447500.0,55.5102,55.9618,55.3992,55.7249,447500.0
2014-12-29 09:40:00,75.29,75.41,75.25,75.35,213200.0,55.7323,55.8211,55.7027,55.7767,213200.0
2014-12-29 09:50:00,75.35,75.5,75.26,75.36,201900.0,55.7767,55.8878,55.7101,55.7841,201900.0
2014-12-29 10:00:00,75.36,75.47,75.31,75.36,218200.0,55.7841,55.8656,55.7471,55.7841,218200.0
2014-12-29 10:10:00,75.36,75.38,75.25,75.32,95800.0,55.7841,55.7989,55.7027,55.7545,95800.0
2014-12-29 10:20:00,75.33,75.35,75.25,75.25,107500.0,55.7619,55.7767,55.7027,55.7027,107500.0
2014-12-29 10:30:00,75.25,75.49,75.25,75.47,124800.0,55.7027,55.8804,55.7027,55.8656,124800.0
2014-12-29 10:40:00,75.48,75.48,75.42,75.45,114600.0,55.873,55.873,55.8285,55.8508,114600.0
2014-12-29 10:50:00,75.45,75.48,75.42,75.43,120500.0,55.8508,55.873,55.8285,55.836,120500.0
2014-12-29 11:00:00,75.42,75.42,75.26,75.29,83300.0,55.8285,55.8285,55.7101,55.7323,83300.0
2014-12-29 11:10:00,75.28,75.29,75.12,75.13,109600.0,55.7249,55.7323,55.6065,55.6139,109600.0
2014-12-29 11:20:00,75.12,75.13,75.0,75.04,137200.0,55.6065,55.6139,55.5176,55.5473,137200.0
2014-12-29 11:30:00,75.04,75.1,75.0,75.01,74800.0,55.5473,55.5917,55.5176,55.5251,74800.0
2014-12-29 11:40:00,75.01,75.03,74.92,75.0,137500.0,55.5251,55.5399,55.4584,55.5176,137500.0
2014-12-29 11:50:00,75.0,75.09,74.96,75.02,112700.0,55.5176,55.5843,55.488,55.5325,112700.0
2014-12-29 12:00:00,75.03,75.1,74.98,75.05,65900.0,55.5399,55.5917,55.5028,55.5547,65900.0
2014-12-29 12:10:00,75.06,75.1,75.01,75.01,57900.0,55.5621,55.5917,55.5251,55.5251,57900.0
2014-12-29 12:20:00,75.01,75.05,74.98,74.98,67400.0,55.5251,55.5547,55.5028,55.5028,67400.0
2014-12-29 12:30:00,74.98,75.0,74.91,74.92,66100.0,55.5028,55.5176,55.451,55.4584,66100.0
2014-12-29 12:40:00,74.91,74.92,74.83,74.87,95800.0,55.451,55.4584,55.3918,55.4214,95800.0
2014-12-29 12:50:00,74.88,74.98,74.85,74.88,84500.0,55.4288,55.5028,55.4066,55.4288,84500.0
2014-12-29 13:00:00,74.88,75.0,74.88,74.98,75200.0,55.4288,55.5176,55.4288,55.5028,75200.0
2014-12-29 13:10:00,74.98,75.04,74.97,75.03,81600.0,55.5028,55.5473,55.4954,55.5399,81600.0
2014-12-29 13:20:00,75.03,75.08,75.02,75.05,66900.0,55.5399,55.5769,55.5325,55.5547,66900.0
2014-12-29 13:30:00,75.05,75.06,75.02,75.04,51900.0,55.5547,55.5621,55.5325,55.5473,51900.0
2014-12-29 13:40:00,75.05,75.07,75.02,75.04,76400.0,55.5547,55.5695,55.5325,55.5473,76400.0
2014-12-29 13:50:00,75.05,75.09,75.04,75.06,53500.0,55.5547,55.5843,55.5473,55.5621,53500.0
2014-12-29 14:00:00,75.06,75.08,75.05,75.07,56300.0,55.5621,55.5769,55.5547,55.5695,56300.0
2014-12-29 14:10:00,75.07,75.08,75.04,75.05,78600.0,55.5695,55.5769,55.5473,55.5547,78600.0
2014-12-29 14:20:00,75.06,75.11,75.04,75.06,78900.0,55.5621,55.5991,55.5473,55.5621,78900.0
2014-12-29 14:30:00,75.08,75.09,75.03,75.05,56800.0,55.5769,55.5843,55.5399,55.5547,56800.0
2014-12-29 14:40:00,75.05,75.12,75.04,75.12,65400.0,55.5547,55.6065,55.5473,55.6065,65400.0
2014-12-29 14:50:00,75.12,75.12,75.05,75.09,72100.0,55.6065,55.6065,55.5547,55.5843,72100.0
2014-12-29 15:00:00,75.09,75.1,75.05,75.07,77300.0,55.5843,55.5917,55.5547,55.5695,77300.0
2014-12-29 15:10:00,75.07,75.13,75.04,75.11,79100.0,55.5695,55.6139,55.5473,55.5991,79100.0
2014-12-29 15:20:00,75.12,75.12,75.04,75.05,120100.0,55.6065,55.6065,55.5473,55.5547,120100.0
2014-12-29 15:30:00,75.06,75.09,75.04,75.07,150400.0,55.5621,55.5843,55.5473,55.5695,150400.0
2014-12-29 15:40:00,75.07,75.1,75.02,75.06,165400.0,55.5695,55.5917,55.5325,55.5621,165400.0
2014-12-29 15:50:00,75.05,75.05,74.96,74.98,362000.0,55.5547,55.5547,55.488,55.5028,362000.0
2014-12-30 09:30:00,74.75,75.09,74.7,75.09,193000.0,55.3326,55.5843,55.2956,55.5843,193000.0
2014-12-30 09:40:00,75.09,75.1,74.97,75.04,115300.0,55.5843,55.5917,55.4954,55.5473,115300.0
2014-12-30 09:50:00,75.04,75.06,74.94,75.03,143000.0,55.5473,55.5621,55.4732,55.5399,143000.0
2014-12-30 10:00:00,75.04,75.1,74.95,75.09,197200.0,55.5473,55.5917,55.4806,55.5843,197200.0
2014-12-30 10:10:00,75.08,75.19,75.04,75.14,149200.0,55.5769,55.6583,55.5473,55.6213,149200.0
2014-12-30 10:20:00,75.13,75.15,75.01,75.02,139800.0,55.6139,55.6287,55.5251,55.5325,139800.0
2014-12-30 10:30:00,75.02,75.16,75.01,75.16,105600.0,55.5325,55.6361,55.5251,55.6361,105600.0
2014-12-30 10:40:00,75.16,75.22,75.11,75.22,100700.0,55.6361,55.6805,55.5991,55.6805,100700.0
2014-12-30 10:50:00,75.22,75.23,75.15,75.18,108100.0,55.6805,55.6879,55.6287,55.6509,108100.0
2014-12-30 11:00:00,75.17,75.24,75.15,75.23,117600.0,55.6435,55.6953,55.6287,55.6879,117600.0
2014-12-30 11:10:00,75.23,75.23,75.05,75.09,121100.0,55.6879,55.6879,55.5547,55.5843,121100.0
2014-12-30 11:20:00,75.09,75.12,75.06,75.09,107100.0,55.5843,55.6065,55.5621,55.5843,107100.0
2014-12-30 11:30:00,75.09,75.15,75.06,75.08,117300.0,55.5843,55.6287,55.5621,55.5769,117300.0
2014-12-30 11:40:00,75.09,75.09,75.01,75.05,73000.0,55.5843,55.5843,55.5251,55.5547,73000.0
2014-12-30 11:50:00,75.05,75.14,75.04,75.13,67100.0,55.5547,55.6213,55.5473,55.6139,67100.0
2014-12-30 12:00:00,75.13,75.29,75.12,75.25,123900.0,55.6139,55.7323,55.6065,55.7027,123900.0
2014-12-30 12:10:00,75.24,75.34,75.24,75.34,122700.0,55.6953,55.7693,55.6953,55.7693,122700.0
2014-12-30 12:20:00,75.33,75.34,75.28,75.3,85800.0,55.7619,55.7693,55.7249,55.7397,85800.0
2014-12-30 12:30:00,75.3,75.36,75.29,75.34,80600.0,55.7397,55.7841,55.7323,55.7693,80600.0
2014-12-30 12:40:00,75.33,75.37,75.29,75.36,116000.0,55.7619,55.7915,55.7323,55.7841,116000.0
2014-12-30 12:50:00,75.36,75.36,75.3,75.31,86700.0,55.7841,55.7841,55.7397,55.7471,86700.0
2014-12-30 13:00:00,75.3,75.33,75.24,75.28,72900.0,55.7397,55.7619,55.6953,55.7249,72900.0
2014-12-30 13:10:00,75.29,75.36,75.29,75.31,100100.0,55.7323,55.7841,55.7323,55.7471,100100.0
2014-12-30 13:20:00,75.31,75.35,75.28,75.3,54300.0,55.7471,55.7767,55.7249,55.7397,54300.0
2014-12-30 13:30:00,75.29,75.32,75.25,75.27,76200.0,55.7323,55.7545,55.7027,55.7175,76200.0
2014-12-30 13:40:00,75.27,75.28,75.19,75.25,121000.0,55.7175,55.7249,55.6583,55.7027,121000.0
2014-12-30 13:50:00,75.25,75.28,75.24,75.25,100900.0,55.7027,55.7249,55.6953,55.7027,100900.0
2014-12-30 14:00:00,75.25,75.25,75.17,75.17,80700.0,55.7027,55.7027,55.6435,55.6435,80700.0
2014-12-30 14:10:00,75.18,75.18,75.11,75.16,88200.0,55.6509,55.6509,55.5991,55.6361,88200.0
2014-12-30 14:20:00,75.16,75.21,75.15,75.19,80200.0,55.6361,55.6731,55.6287,55.6583,80200.0
2014-12-30 14:30:00,75.19,75.26,75.18,75.26,115600.0,55.6583,55.7101,55.6509,55.7101,115600.0
2014-12-30 14:40:00,75.26,75.34,75.25,75.32,124600.0,55.7101,55.7693,55.7027,55.7545,124600.0
2014-12-30 14:50:00,75.31,75.35,75.21,75.22,103900.0,55.7471,55.7767,55.6731,55.6805,103900.0
2014-12-30 15:00:00,75.23,75.23,75.18,75.18,102300.0,55.6879,55.6879,55.6509,55.6509,102300.0
2014-12-30 15:10:00,75.19,75.21,75.16,75.17,103200.0,55.6583,55.6731,55.6361,55.6435,103200.0
2014-12-30 15:20:00,75.17,75.22,75.16,75.16,123700.0,55.6435,55.6805,55.6361,55.6361,123700.0
2014-12-30 15:30:00,75.16,75.22,75.15,75.19,120800.0,55.6361,55.6805,55.6287,55.6583,120800.0
2014-12-30 15:40:00,75.2,75.2,75.11,75.15,158400.0,55.6657,55.6657,55.5991,55.6287,158400.0
2014-12-30 15:50:00,75.14,75.15,75.0,75.03,582600.0,55.6213,55.6287,55.5176,55.5399,582600.0
2014-12-31 09:30:00,75.21,75.25,74.91,74.95,250700.0,55.6731,55.7027,55.451,55.4806,250700.0
2014-12-31 09:40:00,74.98,75.02,74.79,74.79,143500.0,55.5028,55.5325,55.3622,55.3622,143500.0
2014-12-31 09:50:00,74.8,74.91,74.77,74.78,85100.0,55.3696,55.451,55.3474,55.3548,85100.0
2014-12-31 10:00:00,74.77,75.0,74.77,74.98,89900.0,55.3474,55.5176,55.3474,55.5028,89900.0
2014-12-31 10:10:00,74.98,75.04,74.97,75.03,84000.0,55.5028,55.5473,55.4954,55.5399,84000.0
2014-12-31 10:20:00,75.03,75.22,75.02,75.22,122500.0,55.5399,55.6805,55.5325,55.6805,122500.0
2014-12-31 10:30:00,75.22,75.25,75.09,75.09,105500.0,55.6805,55.7027,55.5843,55.5843,105500.0
2014-12-31 10:40:00,75.1,75.15,75.09,75.13,54300.0,55.5917,55.6287,55.5843,55.6139,54300.0
2014-12-31 10:50:00,75.13,75.41,75.13,75.36,134600.0,55.6139,55.8211,55.6139,55.7841,134600.0
2014-12-31 11:00:00,75.36,75.38,75.25,75.26,65000.0,55.7841,55.7989,55.7027,55.7101,65000.0
2014-12-31 11:10:00,75.26,75.27,75.16,75.19,54700.0,55.7101,55.7175,55.6361,55.6583,54700.0
2014-12-31 11:20:00,75.2,75.25,75.16,75.18,46300.0,55.6657,55.7027,55.6361,55.6509,46300.0
2014-12-31 11:30:00,75.19,75.2,75.08,75.15,71700.0,55.6583,55.6657,55.5769,55.6287,71700.0
2014-12-31 11:40:00,75.15,75.21,75.12,75.16,40100.0,55.6287,55.6731,55.6065,55.6361,40100.0
2014-12-31 11:50:00,75.16,75.18,75.1,75.14,57200.0,55.6361,55.6509,55.5917,55.6213,57200.0
2014-12-31 12:00:00,75.15,75.17,74.98,75.06,140000.0,55.6287,55.6435,55.5028,55.5621,140000.0
2014-12-31 12:10:00,75.05,75.06,74.97,74.97,45200.0,55.5547,55.5621,55.4954,55.4954,45200.0
2014-12-31 12:20:00,74.97,74.98,74.73,74.82,120100.0,55.4954,55.5028,55.3178,55.3844,120100.0
2014-12-31 12:30:00,74.81,74.88,74.8,74.82,103900.0,55.377,55.4288,55.3696,55.3844,103900.0
2014-12-31 12:40:00,74.81,74.92,74.8,74.89,68900.0,55.377,55.4584,55.3696,55.4362,68900.0
2014-12-31 12:50:00,74.88,74.9,74.83,74.84,61100.0,55.4288,55.4436,55.3918,55.3992,61100.0
2014-12-31 13:00:00,74.84,74.85,74.81,74.83,112500.0,55.3992,55.4066,55.377,55.3918,112500.0
2014-12-31 13:10:00,74.84,74.85,74.77,74.78,106900.0,55.3992,55.4066,55.3474,55.3548,106900.0
2014-12-31 13:20:00,74.78,74.81,74.74,74.77,65000.0,55.3548,55.377,55.3252,55.3474,65000.0
2014-12-31 13:30:00,74.78,74.81,74.75,74.8,96500.0,55.3548,55.377,55.3326,55.3696,96500.0
2014-12-31 13:40:00,74.79,74.8,74.73,74.75,80200.0,55.3622,55.3696,55.3178,55.3326,80200.0
2014-12-31 13:50:00,74.75,74.75,74.61,74.67,151900.0,55.3326,55.3326,55.229,55.2734,151900.0
2014-12-31 14:00:00,74.68,74.73,74.57,74.62,91400.0,55.2808,55.3178,55.1993,55.2364,91400.0
2014-12-31 14:10:00,74.62,74.67,74.45,74.52,146100.0,55.2364,55.2734,55.1105,55.1623,146100.0
2014-12-31 14:20:00,74.52,74.52,74.4,74.49,102400.0,55.1623,55.1623,55.0735,55.1401,102400.0
2014-12-31 14:30:00,74.5,74.55,74.39,74.39,102700.0,55.1475,55.1845,55.0661,55.0661,102700.0
2014-12-31 14:40:00,74.39,74.56,74.34,74.53,177700.0,55.0661,55.1919,55.0291,55.1697,177700.0
2014-12-31 14:50:00,74.53,74.64,74.52,74.63,157600.0,55.1697,55.2512,55.1623,55.2438,157600.0
2014-12-31 15:00:00,74.63,74.63,74.49,74.55,165900.0,55.2438,55.2438,55.1401,55.1845,165900.0
2014-12-31 15:10:00,74.54,74.68,74.51,74.66,132000.0,55.1771,55.2808,55.1549,55.266,132000.0
2014-12-31 15:20:00,74.67,74.69,74.63,74.63,117300.0,55.2734,55.2882,55.2438,55.2438,117300.0
2014-12-31 15:30:00,74.63,74.64,74.57,74.57,190700.0,55.2438,55.2512,55.1993,55.1993,190700.0
2014-12-31 15:40:00,74.58,74.58,74.35,74.47,686500.0,55.2068,55.2068,55.0365,55.1253,686500.0
2014-12-31 15:50:00,74.46,74.48,74.31,74.33,1413900.0,55.1179,55.1327,55.0069,55.0217,1413900.0
2015-01-02 09:30:00,74.51,74.87,74.44,74.58,361600.0,55.1549,55.4214,55.1031,55.2068,361600.0
2015-01-02 09:40:00,74.59,74.64,74.43,74.51,191200.0,55.2142,55.2512,55.0957,55.1549,191200.0
2015-01-02 09:50:00,74.51,74.62,74.48,74.52,97900.0,55.1549,55.2364,55.1327,55.1623,97900.0
2015-01-02 10:00:00,74.51,74.53,74.21,74.26,162700.0,55.1549,55.1697,54.9329,54.9699,162700.0
2015-01-02 10:10:00,74.26,74.44,74.13,74.23,139100.0,54.9699,55.1031,54.8736,54.9477,139100.0
2015-01-02 10:20:00,74.22,74.27,74.16,74.24,95200.0,54.9403,54.9773,54.8959,54.9551,95200.0
2015-01-02 10:30:00,74.24,74.25,73.89,73.9,145700.0,54.9551,54.9625,54.696,54.7034,145700.0
2015-01-02 10:40:00,73.9,74.0,73.75,74.0,276800.0,54.7034,54.7774,54.5924,54.7774,276800.0
2015-01-02 10:50:00,74.0,74.04,73.97,73.98,151600.0,54.7774,54.807,54.7552,54.7626,151600.0
2015-01-02 11:00:00,73.99,74.02,73.87,73.99,271600.0,54.77,54.7922,54.6812,54.77,271600.0
2015-01-02 11:10:00,73.99,73.99,73.76,73.88,394200.0,54.77,54.77,54.5998,54.6886,394200.0
2015-01-02 11:20:00,73.88,74.03,73.85,73.99,325100.0,54.6886,54.7996,54.6664,54.77,325100.0
2015-01-02 11:30:00,73.99,74.04,73.95,73.96,125800.0,54.77,54.807,54.7404,54.7478,125800.0
2015-01-02 11:40:00,73.96,74.02,73.85,73.99,117000.0,54.7478,54.7922,54.6664,54.77,117000.0
2015-01-02 11:50:00,73.99,74.02,73.93,73.98,114400.0,54.77,54.7922,54.7256,54.7626,114400.0
2015-01-02 12:00:00,73.99,74.18,73.97,74.16,124900.0,54.77,54.9107,54.7552,54.8959,124900.0
2015-01-02 12:10:00,74.17,74.2,74.06,74.1,55400.0,54.9033,54.9255,54.8218,54.8514,55400.0
2015-01-02 12:20:00,74.1,74.13,74.01,74.07,64600.0,54.8514,54.8736,54.7848,54.8292,64600.0
2015-01-02 12:30:00,74.07,74.14,74.03,74.09,57500.0,54.8292,54.881,54.7996,54.844,57500.0
2015-01-02 12:40:00,74.09,74.1,73.99,74.0,46000.0,54.844,54.8514,54.77,54.7774,46000.0
2015-01-02 12:50:00,73.99,74.14,73.95,74.09,62900.0,54.77,54.881,54.7404,54.844,62900.0
2015-01-02 13:00:00,74.09,74.19,74.07,74.17,71100.0,54.844,54.9181,54.8292,54.9033,71100.0
2015-01-02 13:10:00,74.16,74.2,74.09,74.18,128800.0,54.8959,54.9255,54.844,54.9107,128800.0
2015-01-02 13:20:00,74.18,74.28,74.11,74.14,91700.0,54.9107,54.9847,54.8588,54.881,91700.0
2015-01-02 13:30:00,74.13,74.16,74.03,74.07,64400.0,54.8736,54.8959,54.7996,54.8292,64400.0
2015-01-02 13:40:00,74.06,74.08,74.0,74.06,53700.0,54.8218,54.8366,54.7774,54.8218,53700.0
2015-01-02 13:50:00,74.06,74.24,74.02,74.14,83100.0,54.8218,54.9551,54.7922,54.881,83100.0
2015-01-02 14:00:00,74.14,74.16,74.05,74.15,139900.0,54.881,54.8959,54.8144,54.8884,139900.0
2015-01-02 14:10:00,74.17,74.22,74.08,74.08,88700.0,54.9033,54.9403,54.8366,54.8366,88700.0
2015-01-02 14:20:00,74.08,74.27,74.07,74.17,97700.0,54.8366,54.9773,54.8292,54.9033,97700.0
2015-01-02 14:30:00,74.19,74.32,74.17,74.32,63100.0,54.9181,55.0143,54.9033,55.0143,63100.0
2015-01-02 14:40:00,74.32,74.37,74.26,74.35,67200.0,55.0143,55.0513,54.9699,55.0365,67200.0
2015-01-02 14:50:00,74.35,74.39,74.28,74.29,67000.0,55.0365,55.0661,54.9847,54.9921,67000.0
2015-01-02 15:00:00,74.3,74.33,74.27,74.27,82700.0,54.9995,55.0217,54.9773,54.9773,82700.0
2015-01-02 15:10:00,74.27,74.28,74.14,74.23,175000.0,54.9773,54.9847,54.881,54.9477,175000.0
2015-01-02 15:20:00,74.23,74.41,74.23,74.4,122600.0,54.9477,55.0809,54.9477,55.0735,122600.0
2015-01-02 15:30:00,74.4,74.4,74.27,74.31,166200.0,55.0735,55.0735,54.9773,55.0069,166200.0
2015-01-02 15:40:00,74.31,74.45,74.3,74.43,213700.0,55.0069,55.1105,54.9995,55.0957,213700.0
2015-01-02 15:50:00,74.44,74.48,74.22,74.27,429200.0,55.1031,55.1327,54.9403,54.9773,429200.0
2015-01-05 09:30:00,74.02,74.15,73.63,74.0,456100.0,54.7922,54.8884,54.5035,54.7774,456100.0
2015-01-05 09:40:00,74.02,74.5,74.02,74.19,423800.0,54.7922,55.1475,54.7922,54.9181,423800.0
2015-01-05 09:50:00,74.2,74.22,73.84,73.97,239900.0,54.9255,54.9403,54.659,54.7552,239900.0
2015-01-05 10:00:00,73.96,74.24,73.87,73.96,312600.0,54.7478,54.9551,54.6812,54.7478,312600.0
2015-01-05 10:10:00,73.97,74.0,73.72,73.77,289600.0,54.7552,54.7774,54.5701,54.6072,289600.0
2015-01-05 10:20:00,73.76,74.01,73.67,73.87,253100.0,54.5998,54.7848,54.5331,54.6812,253100.0
2015-01-05 10:30:00,73.86,74.05,73.84,74.02,356800.0,54.6738,54.8144,54.659,54.7922,356800.0
2015-01-05 10:40:00,74.0,74.04,73.75,73.98,234800.0,54.7774,54.807,54.5924,54.7626,234800.0
2015-01-05 10:50:00,73.98,74.15,73.93,74.13,263000.0,54.7626,54.8884,54.7256,54.8736,263000.0
2015-01-05 11:00:00,74.14,74.25,74.08,74.08,179500.0,54.881,54.9625,54.8366,54.8366,179500.0
2015-01-05 11:10:00,74.08,74.16,74.0,74.03,159700.0,54.8366,54.8959,54.7774,54.7996,159700.0
2015-01-05 11:20:00,74.03,74.12,73.99,74.0,104400.0,54.7996,54.8662,54.77,54.7774,104400.0
2015-01-05 11:30:00,74.0,74.02,73.92,74.01,134900.0,54.7774,54.7922,54.7182,54.7848,134900.0
2015-01-05 11:40:00,74.0,74.16,74.0,74.02,86400.0,54.7774,54.8959,54.7774,54.7922,86400.0
2015-01-05 11:50:00,74.02,74.11,73.86,73.93,171100.0,54.7922,54.8588,54.6738,54.7256,171100.0
2015-01-05 12:00:00,73.92,74.11,73.92,74.03,174400.0,54.7182,54.8588,54.7182,54.7996,174400.0
2015-01-05 12:10:00,74.02,74.06,73.95,74.05,173200.0,54.7922,54.8218,54.7404,54.8144,173200.0
2015-01-05 12:20:00,74.04,74.05,73.85,73.86,264800.0,54.807,54.8144,54.6664,54.6738,264800.0
2015-01-05 12:30:00,73.87,74.15,73.82,74.14,294300.0,54.6812,54.8884,54.6442,54.881,294300.0
2015-01-05 12:40:00,74.14,74.18,74.05,74.11,136800.0,54.881,54.9107,54.8144,54.8588,136800.0
2015-01-05 12:50:00,74.11,74.12,73.93,74.0,179000.0,54.8588,54.8662,54.7256,54.7774,179000.0
2015-01-05 13:00:00,74.0,74.03,73.88,73.97,207600.0,54.7774,54.7996,54.6886,54.7552,207600.0
2015-01-05 13:10:00,73.96,74.01,73.84,73.85,206000.0,54.7478,54.7848,54.659,54.6664,206000.0
2015-01-05 13:20:00,73.86,73.94,73.76,73.82,110500.0,54.6738,54.733,54.5998,54.6442,110500.0
2015-01-05 13:30:00,73.81,74.03,73.79,73.98,162800.0,54.6368,54.7996,54.622,54.7626,162800.0
2015-01-05 13:40:00,73.98,74.01,73.91,73.96,121900.0,54.7626,54.7848,54.7108,54.7478,121900.0
2015-01-05 13:50:00,73.97,74.01,73.92,73.99,186700.0,54.7552,54.7848,54.7182,54.77,186700.0
2015-01-05 14:00:00,73.98,74.01,73.9,73.98,232100.0,54.7626,54.7848,54.7034,54.7626,232100.0
2015-01-05 14:10:00,73.99,74.08,73.94,73.97,188700.0,54.77,54.8366,54.733,54.7552,188700.0
2015-01-05 14:20:00,73.97,74.02,73.94,73.95,220400.0,54.7552,54.7922,54.733,54.7404,220400.0
2015-01-05 14:30:00,73.95,74.0,73.91,73.93,116300.0,54.7404,54.7774,54.7108,54.7256,116300.0
2015-01-05 14:40:00,73.92,74.01,73.76,73.83,157800.0,54.7182,54.7848,54.5998,54.6516,157800.0
2015-01-05 14:50:00,73.83,73.96,73.8,73.86,360300.0,54.6516,54.7478,54.6294,54.6738,360300.0
2015-01-05 15:00:00,73.87,74.09,73.86,74.07,315000.0,54.6812,54.844,54.6738,54.8292,315000.0
2015-01-05 15:10:00,74.06,74.2,74.04,74.12,301400.0,54.8218,54.9255,54.807,54.8662,301400.0
2015-01-05 15:20:00,74.12,74.21,74.05,74.19,328600.0,54.8662,54.9329,54.8144,54.9181,328600.0
2015-01-05 15:30:00,74.19,74.2,73.99,74.14,282800.0,54.9181,54.9255,54.77,54.881,282800.0
2015-01-05 15:40:00,74.13,74.25,73.99,74.06,212200.0,54.8736,54.9625,54.77,54.8218,212200.0
2015-01-05 15:50:00,74.06,74.1,73.87,73.94,811100.0,54.8218,54.8514,54.6812,54.733,811100.0
2015-01-06 09:30:00,73.86,74.61,73.8,73.81,257000.0,54.6738,55.229,54.6294,54.6368,257000.0
2015-01-06 09:40:00,73.81,73.84,72.74,73.04,527400.0,54.6368,54.659,53.8447,54.0668,527400.0
2015-01-06 09:50:00,73.04,73.55,73.04,73.39,303100.0,54.0668,54.4443,54.0668,54.3259,303100.0
2015-01-06 10:00:00,73.39,73.46,73.27,73.46,340800.0,54.3259,54.3777,54.237,54.3777,340800.0
2015-01-06 10:10:00,73.48,73.96,73.45,73.91,260300.0,54.3925,54.7478,54.3703,54.7108,260300.0
2015-01-06 10:20:00,73.92,74.08,73.84,73.96,281800.0,54.7182,54.8366,54.659,54.7478,281800.0
2015-01-06 10:30:00,73.97,74.03,73.9,73.98,244900.0,54.7552,54.7996,54.7034,54.7626,244900.0
2015-01-06 10:40:00,73.98,74.0,73.74,73.79,246300.0,54.7626,54.7774,54.585,54.622,246300.0
2015-01-06 10:50:00,73.79,73.87,73.63,73.66,184100.0,54.622,54.6812,54.5035,54.5257,184100.0
2015-01-06 11:00:00,73.66,73.67,73.38,73.57,245900.0,54.5257,54.5331,54.3185,54.4591,245900.0
2015-01-06 11:10:00,73.57,73.6,73.35,73.38,189300.0,54.4591,54.4813,54.2963,54.3185,189300.0
2015-01-06 11:20:00,73.38,73.4,73.25,73.37,132100.0,54.3185,54.3333,54.2222,54.3111,132100.0
2015-01-06 11:30:00,73.37,73.39,73.16,73.22,167100.0,54.3111,54.3259,54.1556,54.2,167100.0
2015-01-06 11:40:00,73.23,73.36,73.21,73.36,110400.0,54.2074,54.3037,54.1926,54.3037,110400.0
2015-01-06 11:50:00,73.36,73.37,73.27,73.29,100300.0,54.3037,54.3111,54.237,54.2518,100300.0
2015-01-06 12:00:00,73.3,73.3,73.13,73.21,179300.0,54.2592,54.2592,54.1334,54.1926,179300.0
2015-01-06 12:10:00,73.2,73.31,73.13,73.17,141800.0,54.1852,54.2667,54.1334,54.163,141800.0
2015-01-06 12:20:00,73.17,73.25,73.02,73.24,123100.0,54.163,54.2222,54.052,54.2148,123100.0
2015-01-06 12:30:00,73.23,73.54,73.19,73.52,169200.0,54.2074,54.4369,54.1778,54.4221,169200.0
2015-01-06 12:40:00,73.52,73.53,73.38,73.48,259100.0,54.4221,54.4295,54.3185,54.3925,259100.0
2015-01-06 12:50:00,73.48,73.53,73.41,73.43,343700.0,54.3925,54.4295,54.3407,54.3555,343700.0
2015-01-06 13:00:00,73.43,73.47,73.25,73.25,165800.0,54.3555,54.3851,54.2222,54.2222,165800.0
2015-01-06 13:10:00,73.24,73.29,73.07,73.07,136800.0,54.2148,54.2518,54.089,54.089,136800.0
2015-01-06 13:20:00,73.08,73.19,72.92,73.15,135000.0,54.0964,54.1778,53.978,54.1482,135000.0
2015-01-06 13:30:00,73.15,73.2,73.07,73.12,193900.0,54.1482,54.1852,54.089,54.126,193900.0
2015-01-06 13:40:00,73.11,73.16,73.05,73.14,124000.0,54.1186,54.1556,54.0742,54.1408,124000.0
2015-01-06 13:50:00,73.14,73.39,73.07,73.36,181000.0,54.1408,54.3259,54.089,54.3037,181000.0
2015-01-06 14:00:00,73.34,73.5,73.25,73.25,356400.0,54.2889,54.4073,54.2222,54.2222,356400.0
2015-01-06 14:10:00,73.24,73.25,73.05,73.13,125400.0,54.2148,54.2222,54.0742,54.1334,125400.0
2015-01-06 14:20:00,73.14,73.5,73.14,73.49,142000.0,54.1408,54.4073,54.1408,54.3999,142000.0
2015-01-06 14:30:00,73.49,73.59,73.39,73.57,160700.0,54.3999,54.4739,54.3259,54.4591,160700.0
2015-01-06 14:40:00,73.57,73.58,73.34,73.39,222100.0,54.4591,54.4665,54.2889,54.3259,222100.0
2015-01-06 14:50:00,73.38,73.46,73.27,73.32,119700.0,54.3185,54.3777,54.237,54.2741,119700.0
2015-01-06 15:00:00,73.33,73.47,73.26,73.34,316700.0,54.2815,54.3851,54.2296,54.2889,316700.0
2015-01-06 15:10:00,73.34,73.54,73.3,73.48,179400.0,54.2889,54.4369,54.2592,54.3925,179400.0
2015-01-06 15:20:00,73.48,73.57,73.38,73.47,309100.0,54.3925,54.4591,54.3185,54.3851,309100.0
2015-01-06 15:30:00,73.47,73.49,73.34,73.34,307800.0,54.3851,54.3999,54.2889,54.2889,307800.0
2015-01-06 15:40:00,73.34,73.46,73.26,73.28,414400.0,54.2889,54.3777,54.2296,54.2444,414400.0
2015-01-06 15:50:00,73.27,73.28,72.85,72.87,769800.0,54.237,54.2444,53.9261,53.9409,769800.0
2015-01-07 09:30:00,73.37,73.73,72.96,73.52,453100.0,54.3111,54.5776,54.0076,54.4221,453100.0
2015-01-07 09:40:00,73.54,74.18,73.51,73.88,576500.0,54.4369,54.9107,54.4147,54.6886,576500.0
2015-01-07 09:50:00,73.89,74.47,73.89,74.25,517900.0,54.696,55.1253,54.696,54.9625,517900.0
2015-01-07 10:00:00,74.24,74.3,74.07,74.09,205400.0,54.9551,54.9995,54.8292,54.844,205400.0
2015-01-07 10:10:00,74.1,74.12,73.74,73.79,290400.0,54.8514,54.8662,54.585,54.622,290400.0
2015-01-07 10:20:00,73.79,73.94,73.77,73.89,119300.0,54.622,54.733,54.6072,54.696,119300.0
2015-01-07 10:30:00,73.87,74.0,73.75,73.75,147400.0,54.6812,54.7774,54.5924,54.5924,147400.0
2015-01-07 10:40:00,73.76,73.81,73.67,73.8,175200.0,54.5998,54.6368,54.5331,54.6294,175200.0
2015-01-07 10:50:00,73.8,73.86,73.64,73.72,112200.0,54.6294,54.6738,54.5109,54.5701,112200.0
2015-01-07 11:00:00,73.73,73.81,73.72,73.73,119000.0,54.5776,54.6368,54.5701,54.5776,119000.0
2015-01-07 11:10:00,73.73,73.75,73.41,73.45,165300.0,54.5776,54.5924,54.3407,54.3703,165300.0
2015-01-07 11:20:00,73.45,73.51,73.3,73.49,146600.0,54.3703,54.4147,54.2592,54.3999,146600.0
2015-01-07 11:30:00,73.49,73.62,73.45,73.48,96100.0,54.3999,54.4961,54.3703,54.3925,96100.0
2015-01-07 11:40:00,73.48,73.67,73.46,73.65,121800.0,54.3925,54.5331,54.3777,54.5183,121800.0
2015-01-07 11:50:00,73.67,73.82,73.62,73.77,187100.0,54.5331,54.6442,54.4961,54.6072,187100.0
2015-01-07 12:00:00,73.77,73.97,73.71,73.86,186400.0,54.6072,54.7552,54.5627,54.6738,186400.0
2015-01-07 12:10:00,73.86,73.86,73.7,73.81,210800.0,54.6738,54.6738,54.5553,54.6368,210800.0
2015-01-07 12:20:00,73.82,73.85,73.72,73.84,94800.0,54.6442,54.6664,54.5701,54.659,94800.0
2015-01-07 12:30:00,73.83,73.88,73.73,73.78,100500.0,54.6516,54.6886,54.5776,54.6146,100500.0
2015-01-07 12:40:00,73.78,73.79,73.71,73.77,250800.0,54.6146,54.622,54.5627,54.6072,250800.0
2015-01-07 12:50:00,73.76,73.77,73.6,73.62,216200.0,54.5998,54.6072,54.4813,54.4961,216200.0
2015-01-07 13:00:00,73.62,73.73,73.56,73.56,284500.0,54.4961,54.5776,54.4517,54.4517,284500.0
2015-01-07 13:10:00,73.56,73.71,73.55,73.69,144100.0,54.4517,54.5627,54.4443,54.5479,144100.0
2015-01-07 13:20:00,73.69,73.72,73.56,73.66,317900.0,54.5479,54.5701,54.4517,54.5257,317900.0
2015-01-07 13:30:00,73.67,73.78,73.66,73.72,164800.0,54.5331,54.6146,54.5257,54.5701,164800.0
2015-01-07 13:40:00,73.72,73.91,73.71,73.91,235300.0,54.5701,54.7108,54.5627,54.7108,235300.0
2015-01-07 13:50:00,73.91,73.92,73.76,73.77,134700.0,54.7108,54.7182,54.5998,54.6072,134700.0
2015-01-07 14:00:00,73.78,73.88,73.67,73.84,180500.0,54.6146,54.6886,54.5331,54.659,180500.0
2015-01-07 14:10:00,73.85,73.89,73.73,73.77,238500.0,54.6664,54.696,54.5776,54.6072,238500.0
2015-01-07 14:20:00,73.78,73.87,73.73,73.77,107400.0,54.6146,54.6812,54.5776,54.6072,107400.0
2015-01-07 14:30:00,73.76,73.88,73.76,73.78,120000.0,54.5998,54.6886,54.5998,54.6146,120000.0
2015-01-07 14:40:00,73.79,73.83,73.7,73.73,106200.0,54.622,54.6516,54.5553,54.5776,106200.0
2015-01-07 14:50:00,73.73,73.76,73.63,73.67,264200.0,54.5776,54.5998,54.5035,54.5331,264200.0
2015-01-07 15:00:00,73.68,73.88,73.67,73.82,159400.0,54.5405,54.6886,54.5331,54.6442,159400.0
2015-01-07 15:10:00,73.82,73.82,73.64,73.81,247200.0,54.6442,54.6442,54.5109,54.6368,247200.0
2015-01-07 15:20:00,73.82,73.83,73.7,73.77,242000.0,54.6442,54.6516,54.5553,54.6072,242000.0
2015-01-07 15:30:00,73.78,73.8,73.65,73.71,226200.0,54.6146,54.6294,54.5183,54.5627,226200.0
2015-01-07 15:40:00,73.71,73.81,73.69,73.73,351800.0,54.5627,54.6368,54.5479,54.5776,351800.0
2015-01-07 15:50:00,73.73,73.81,73.69,73.72,653600.0,54.5776,54.6368,54.5479,54.5701,653600.0
2015-01-08 09:30:00,74.3,74.48,74.14,74.25,338900.0,54.9995,55.1327,54.881,54.9625,338900.0
2015-01-08 09:40:00,74.24,74.5,74.22,74.5,281800.0,54.9551,55.1475,54.9403,55.1475,281800.0
2015-01-08 09:50:00,74.5,74.74,74.48,74.7,282900.0,55.1475,55.3252,55.1327,55.2956,282900.0
2015-01-08 10:00:00,74.7,74.73,74.58,74.73,340400.0,55.2956,55.3178,55.2068,55.3178,340400.0
2015-01-08 10:10:00,74.73,74.89,74.7,74.83,161700.0,55.3178,55.4362,55.2956,55.3918,161700.0
2015-01-08 10:20:00,74.83,74.9,74.77,74.81,163000.0,55.3918,55.4436,55.3474,55.377,163000.0
2015-01-08 10:30:00,74.81,74.87,74.75,74.78,140500.0,55.377,55.4214,55.3326,55.3548,140500.0
2015-01-08 10:40:00,74.79,74.84,74.73,74.83,246200.0,55.3622,55.3992,55.3178,55.3918,246200.0
2015-01-08 10:50:00,74.83,74.99,74.81,74.98,270500.0,55.3918,55.5102,55.377,55.5028,270500.0
2015-01-08 11:00:00,74.99,75.3,74.99,75.17,315800.0,55.5102,55.7397,55.5102,55.6435,315800.0
2015-01-08 11:10:00,75.17,75.2,75.08,75.16,133900.0,55.6435,55.6657,55.5769,55.6361,133900.0
2015-01-08 11:20:00,75.15,75.19,75.02,75.04,205200.0,55.6287,55.6583,55.5325,55.5473,205200.0
2015-01-08 11:30:00,75.03,75.11,74.99,75.0,194400.0,55.5399,55.5991,55.5102,55.5176,194400.0
2015-01-08 11:40:00,75.01,75.05,74.99,75.02,105000.0,55.5251,55.5547,55.5102,55.5325,105000.0
2015-01-08 11:50:00,75.01,75.02,74.92,74.93,107800.0,55.5251,55.5325,55.4584,55.4658,107800.0
2015-01-08 12:00:00,74.93,74.95,74.9,74.92,99000.0,55.4658,55.4806,55.4436,55.4584,99000.0
2015-01-08 12:10:00,74.93,74.94,74.77,74.82,179900.0,55.4658,55.4732,55.3474,55.3844,179900.0
2015-01-08 12:20:00,74.82,74.85,74.78,74.84,101000.0,55.3844,55.4066,55.3548,55.3992,101000.0
2015-01-08 12:30:00,74.84,74.92,74.83,74.91,102100.0,55.3992,55.4584,55.3918,55.451,102100.0
2015-01-08 12:40:00,74.92,75.08,74.9,74.96,207400.0,55.4584,55.5769,55.4436,55.488,207400.0
2015-01-08 12:50:00,74.96,75.07,74.95,75.03,116500.0,55.488,55.5695,55.4806,55.5399,116500.0
2015-01-08 13:00:00,75.04,75.12,74.99,75.11,94600.0,55.5473,55.6065,55.5102,55.5991,94600.0
2015-01-08 13:10:00,75.1,75.15,75.07,75.11,63600.0,55.5917,55.6287,55.5695,55.5991,63600.0
2015-01-08 13:20:00,75.1,75.12,75.06,75.07,112100.0,55.5917,55.6065,55.5621,55.5695,112100.0
2015-01-08 13:30:00,75.08,75.13,75.05,75.08,72900.0,55.5769,55.6139,55.5547,55.5769,72900.0
2015-01-08 13:40:00,75.07,75.09,75.04,75.05,74000.0,55.5695,55.5843,55.5473,55.5547,74000.0
2015-01-08 13:50:00,75.05,75.09,74.91,74.93,168700.0,55.5547,55.5843,55.451,55.4658,168700.0
2015-01-08 14:00:00,74.94,75.0,74.87,75.0,114800.0,55.4732,55.5176,55.4214,55.5176,114800.0
2015-01-08 14:10:00,75.0,75.0,74.86,74.95,88000.0,55.5176,55.5176,55.414,55.4806,88000.0
2015-01-08 14:20:00,74.96,75.1,74.95,75.08,139600.0,55.488,55.5917,55.4806,55.5769,139600.0
2015-01-08 14:30:00,75.08,75.18,75.07,75.17,114500.0,55.5769,55.6509,55.5695,55.6435,114500.0
2015-01-08 14:40:00,75.17,75.18,75.04,75.05,111400.0,55.6435,55.6509,55.5473,55.5547,111400.0
2015-01-08 14:50:00,75.05,75.11,74.99,75.01,113800.0,55.5547,55.5991,55.5102,55.5251,113800.0
2015-01-08 15:00:00,75.01,75.04,74.85,74.91,197800.0,55.5251,55.5473,55.4066,55.451,197800.0
2015-01-08 15:10:00,74.91,74.97,74.82,74.85,218400.0,55.451,55.4954,55.3844,55.4066,218400.0
2015-01-08 15:20:00,74.85,74.9,74.82,74.89,243200.0,55.4066,55.4436,55.3844,55.4362,243200.0
2015-01-08 15:30:00,74.89,74.91,74.71,74.73,272600.0,55.4362,55.451,55.303,55.3178,272600.0
2015-01-08 15:40:00,74.72,74.79,74.6,74.62,448700.0,55.3104,55.3622,55.2216,55.2364,448700.0
2015-01-08 15:50:00,74.62,74.63,74.44,74.5,1149500.0,55.2364,55.2438,55.1031,55.1475,1149500.0
2015-01-09 09:30:00,74.57,74.85,74.51,74.58,277400.0,55.1993,55.4066,55.1549,55.2068,277400.0
2015-01-09 09:40:00,74.61,74.78,74.42,74.52,175500.0,55.229,55.3548,55.0883,55.1623,175500.0
2015-01-09 09:50:00,74.53,74.83,74.45,74.64,312300.0,55.1697,55.3918,55.1105,55.2512,312300.0
2015-01-09 10:00:00,74.63,74.87,74.6,74.69,238200.0,55.2438,55.4214,55.2216,55.2882,238200.0
2015-01-09 10:10:00,74.69,74.77,74.57,74.64,216000.0,55.2882,55.3474,55.1993,55.2512,216000.0
2015-01-09 10:20:00,74.65,74.66,74.22,74.25,252300.0,55.2586,55.266,54.9403,54.9625,252300.0
2015-01-09 10:30:00,74.24,74.37,74.04,74.17,241400.0,54.9551,55.0513,54.807,54.9033,241400.0
2015-01-09 10:40:00,74.16,74.16,73.96,73.97,218400.0,54.8959,54.8959,54.7478,54.7552,218400.0
2015-01-09 10:50:00,73.98,74.21,73.96,74.07,184100.0,54.7626,54.9329,54.7478,54.8292,184100.0
2015-01-09 11:00:00,74.06,74.06,73.86,73.88,231700.0,54.8218,54.8218,54.6738,54.6886,231700.0
2015-01-09 11:10:00,73.89,73.91,73.66,73.76,218400.0,54.696,54.7108,54.5257,54.5998,218400.0
2015-01-09 11:20:00,73.77,73.94,73.64,73.91,346400.0,54.6072,54.733,54.5109,54.7108,346400.0
2015-01-09 11:30:00,73.91,74.06,73.79,74.04,287600.0,54.7108,54.8218,54.622,54.807,287600.0
2015-01-09 11:40:00,74.04,74.38,74.0,74.35,293900.0,54.807,55.0587,54.7774,55.0365,293900.0
2015-01-09 11:50:00,74.35,74.36,74.1,74.19,110700.0,55.0365,55.0439,54.8514,54.9181,110700.0
2015-01-09 12:00:00,74.18,74.31,74.14,74.28,167400.0,54.9107,55.0069,54.881,54.9847,167400.0
2015-01-09 12:10:00,74.29,74.47,74.22,74.47,195200.0,54.9921,55.1253,54.9403,55.1253,195200.0
2015-01-09 12:20:00,74.46,74.47,74.26,74.31,120000.0,55.1179,55.1253,54.9699,55.0069,120000.0
2015-01-09 12:30:00,74.31,74.36,74.26,74.36,157600.0,55.0069,55.0439,54.9699,55.0439,157600.0
2015-01-09 12:40:00,74.35,74.46,74.32,74.42,240200.0,55.0365,55.1179,55.0143,55.0883,240200.0
2015-01-09 12:50:00,74.43,74.47,74.32,74.32,118600.0,55.0957,55.1253,55.0143,55.0143,118600.0
2015-01-09 13:00:00,74.32,74.33,74.2,74.23,68700.0,55.0143,55.0217,54.9255,54.9477,68700.0
2015-01-09 13:10:00,74.24,74.43,74.22,74.43,97600.0,54.9551,55.0957,54.9403,55.0957,97600.0
2015-01-09 13:20:00,74.44,74.45,74.26,74.28,56900.0,55.1031,55.1105,54.9699,54.9847,56900.0
2015-01-09 13:30:00,74.29,74.5,74.29,74.46,86200.0,54.9921,55.1475,54.9921,55.1179,86200.0
2015-01-09 13:40:00,74.47,74.5,74.36,74.46,91300.0,55.1253,55.1475,55.0439,55.1179,91300.0
2015-01-09 13:50:00,74.45,74.58,74.44,74.54,115300.0,55.1105,55.2068,55.1031,55.1771,115300.0
2015-01-09 14:00:00,74.53,74.58,74.38,74.45,134300.0,55.1697,55.2068,55.0587,55.1105,134300.0
2015-01-09 14:10:00,74.45,74.48,74.37,74.44,95700.0,55.1105,55.1327,55.0513,55.1031,95700.0
2015-01-09 14:20:00,74.43,74.53,74.36,74.45,165500.0,55.0957,55.1697,55.0439,55.1105,165500.0
2015-01-09 14:30:00,74.45,74.52,74.36,74.5,135200.0,55.1105,55.1623,55.0439,55.1475,135200.0
2015-01-09 14:40:00,74.51,74.53,74.38,74.42,148700.0,55.1549,55.1697,55.0587,55.0883,148700.0
2015-01-09 14:50:00,74.42,74.48,74.36,74.46,144500.0,55.0883,55.1327,55.0439,55.1179,144500.0
2015-01-09 15:00:00,74.46,74.5,74.41,74.47,209800.0,55.1179,55.1475,55.0809,55.1253,209800.0
2015-01-09 15:10:00,74.46,74.71,74.46,74.67,216600.0,55.1179,55.303,55.1179,55.2734,216600.0
2015-01-09 15:20:00,74.66,74.7,74.49,74.53,144200.0,55.266,55.2956,55.1401,55.1697,144200.0
2015-01-09 15:30:00,74.53,74.57,74.43,74.48,186600.0,55.1697,55.1993,55.0957,55.1327,186600.0
2015-01-09 15:40:00,74.48,74.52,74.38,74.48,298800.0,55.1327,55.1623,55.0587,55.1327,298800.0
2015-01-09 15:50:00,74.48,74.53,74.38,74.43,545000.0,55.1327,55.1697,55.0587,55.0957,545000.0
2015-01-12 09:30:00,74.14,74.38,73.62,73.82,419200.0,54.881,55.0587,54.4961,54.6442,419200.0
2015-01-12 09:40:00,73.81,73.83,73.38,73.41,380800.0,54.6368,54.6516,54.3185,54.3407,380800.0
2015-01-12 09:50:00,73.41,73.49,73.01,73.13,340800.0,54.3407,54.3999,54.0446,54.1334,340800.0
2015-01-12 10:00:00,73.12,73.37,72.88,73.37,376600.0,54.126,54.3111,53.9483,54.3111,376600.0
2015-01-12 10:10:00,73.37,73.72,73.33,73.52,344100.0,54.3111,54.5701,54.2815,54.4221,344100.0
2015-01-12 10:20:00,73.51,73.63,73.39,73.45,230000.0,54.4147,54.5035,54.3259,54.3703,230000.0
2015-01-12 10:30:00,73.45,73.63,73.36,73.6,214100.0,54.3703,54.5035,54.3037,54.4813,214100.0
2015-01-12 10:40:00,73.6,73.83,73.6,73.62,162200.0,54.4813,54.6516,54.4813,54.4961,162200.0
2015-01-12 10:50:00,73.62,73.87,73.54,73.86,183200.0,54.4961,54.6812,54.4369,54.6738,183200.0
2015-01-12 11:00:00,73.86,73.98,73.84,73.84,138600.0,54.6738,54.7626,54.659,54.659,138600.0
2015-01-12 11:10:00,73.85,73.94,73.84,73.91,202600.0,54.6664,54.733,54.659,54.7108,202600.0
2015-01-12 11:20:00,73.92,74.04,73.87,73.93,184100.0,54.7182,54.807,54.6812,54.7256,184100.0
2015-01-12 11:30:00,73.94,74.02,73.81,73.99,117300.0,54.733,54.7922,54.6368,54.77,117300.0
2015-01-12 11:40:00,73.99,74.03,73.86,73.87,183500.0,54.77,54.7996,54.6738,54.6812,183500.0
2015-01-12 11:50:00,73.87,74.0,73.85,73.95,102400.0,54.6812,54.7774,54.6664,54.7404,102400.0
2015-01-12 12:00:00,73.94,74.0,73.9,73.99,106100.0,54.733,54.7774,54.7034,54.77,106100.0
2015-01-12 12:10:00,73.98,74.0,73.88,73.95,76200.0,54.7626,54.7774,54.6886,54.7404,76200.0
2015-01-12 12:20:00,73.95,74.05,73.93,74.02,85600.0,54.7404,54.8144,54.7256,54.7922,85600.0
2015-01-12 12:30:00,74.01,74.08,73.98,74.07,129400.0,54.7848,54.8366,54.7626,54.8292,129400.0
2015-01-12 12:40:00,74.06,74.08,73.71,73.72,190100.0,54.8218,54.8366,54.5627,54.5701,190100.0
2015-01-12 12:50:00,73.72,73.82,73.65,73.76,113100.0,54.5701,54.6442,54.5183,54.5998,113100.0
2015-01-12 13:00:00,73.76,73.85,73.74,73.77,73200.0,54.5998,54.6664,54.585,54.6072,73200.0
2015-01-12 13:10:00,73.76,73.78,73.68,73.72,81000.0,54.5998,54.6146,54.5405,54.5701,81000.0
2015-01-12 13:20:00,73.72,73.75,73.61,73.66,184000.0,54.5701,54.5924,54.4887,54.5257,184000.0
2015-01-12 13:30:00,73.66,73.77,73.65,73.73,106400.0,54.5257,54.6072,54.5183,54.5776,106400.0
2015-01-12 13:40:00,73.72,73.8,73.68,73.76,140200.0,54.5701,54.6294,54.5405,54.5998,140200.0
2015-01-12 13:50:00,73.77,73.78,73.72,73.73,45800.0,54.6072,54.6146,54.5701,54.5776,45800.0
2015-01-12 14:00:00,73.74,73.79,73.7,73.76,72200.0,54.585,54.622,54.5553,54.5998,72200.0
2015-01-12 14:10:00,73.76,73.82,73.61,73.61,138100.0,54.5998,54.6442,54.4887,54.4887,138100.0
2015-01-12 14:20:00,73.62,73.71,73.54,73.59,148300.0,54.4961,54.5627,54.4369,54.4739,148300.0
2015-01-12 14:30:00,73.59,73.6,73.5,73.55,94700.0,54.4739,54.4813,54.4073,54.4443,94700.0
2015-01-12 14:40:00,73.55,73.66,73.52,73.65,132600.0,54.4443,54.5257,54.4221,54.5183,132600.0
2015-01-12 14:50:00,73.64,73.72,73.57,73.69,125900.0,54.5109,54.5701,54.4591,54.5479,125900.0
2015-01-12 15:00:00,73.7,73.74,73.5,73.54,133400.0,54.5553,54.585,54.4073,54.4369,133400.0
2015-01-12 15:10:00,73.53,73.63,73.53,73.6,202800.0,54.4295,54.5035,54.4295,54.4813,202800.0
2015-01-12 15:20:00,73.59,73.62,73.42,73.42,223600.0,54.4739,54.4961,54.3481,54.3481,223600.0
2015-01-12 15:30:00,73.43,73.48,73.24,73.36,315500.0,54.3555,54.3925,54.2148,54.3037,315500.0
2015-01-12 15:40:00,73.37,73.74,73.36,73.69,376700.0,54.3111,54.585,54.3037,54.5479,376700.0
2015-01-12 15:50:00,73.68,73.68,73.51,73.57,521500.0,54.5405,54.5405,54.4147,54.4591,521500.0
2015-01-13 09:30:00,74.12,74.58,73.2,74.51,576500.0,54.8662,55.2068,54.1852,55.1549,576500.0
2015-01-13 09:40:00,74.52,74.88,74.44,74.72,340000.0,55.1623,55.4288,55.1031,55.3104,340000.0
2015-01-13 09:50:00,74.73,75.05,74.73,74.88,355500.0,55.3178,55.5547,55.3178,55.4288,355500.0
2015-01-13 10:00:00,74.88,75.0,74.72,74.73,304100.0,55.4288,55.5176,55.3104,55.3178,304100.0
2015-01-13 10:10:00,74.73,74.74,74.57,74.6,224700.0,55.3178,55.3252,55.1993,55.2216,224700.0
2015-01-13 10:20:00,74.6,74.89,74.56,74.85,205800.0,55.2216,55.4362,55.1919,55.4066,205800.0
2015-01-13 10:30:00,74.87,74.89,74.72,74.72,125500.0,55.4214,55.4362,55.3104,55.3104,125500.0
2015-01-13 10:40:00,74.72,74.84,74.72,74.76,180900.0,55.3104,55.3992,55.3104,55.34,180900.0
2015-01-13 10:50:00,74.75,74.84,74.66,74.66,190900.0,55.3326,55.3992,55.266,55.266,190900.0
2015-01-13 11:00:00,74.66,74.7,74.56,74.56,130800.0,55.266,55.2956,55.1919,55.1919,130800.0
2015-01-13 11:10:00,74.56,74.74,74.52,74.64,141200.0,55.1919,55.3252,55.1623,55.2512,141200.0
2015-01-13 11:20:00,74.64,74.64,74.45,74.56,136600.0,55.2512,55.2512,55.1105,55.1919,136600.0
2015-01-13 11:30:00,74.56,74.56,74.45,74.47,111000.0,55.1919,55.1919,55.1105,55.1253,111000.0
2015-01-13 11:40:00,74.46,74.6,74.38,74.59,117200.0,55.1179,55.2216,55.0587,55.2142,117200.0
2015-01-13 11:50:00,74.59,74.64,74.41,74.43,162100.0,55.2142,55.2512,55.0809,55.0957,162100.0
2015-01-13 12:00:00,74.42,74.49,74.35,74.46,157500.0,55.0883,55.1401,55.0365,55.1179,157500.0
2015-01-13 12:10:00,74.44,74.45,74.34,74.38,127800.0,55.1031,55.1105,55.0291,55.0587,127800.0
2015-01-13 12:20:00,74.37,74.37,74.15,74.27,147000.0,55.0513,55.0513,54.8884,54.9773,147000.0
2015-01-13 12:30:00,74.28,74.28,74.14,74.2,175200.0,54.9847,54.9847,54.881,54.9255,175200.0
2015-01-13 12:40:00,74.2,74.22,74.1,74.22,147400.0,54.9255,54.9403,54.8514,54.9403,147400.0
2015-01-13 12:50:00,74.22,74.24,74.13,74.18,85500.0,54.9403,54.9551,54.8736,54.9107,85500.0
2015-01-13 13:00:00,74.18,74.27,74.16,74.16,102100.0,54.9107,54.9773,54.8959,54.8959,102100.0
2015-01-13 13:10:00,74.17,74.21,74.1,74.1,117900.0,54.9033,54.9329,54.8514,54.8514,117900.0
2015-01-13 13:20:00,74.1,74.1,73.68,73.73,206700.0,54.8514,54.8514,54.5405,54.5776,206700.0
2015-01-13 13:30:00,73.73,73.73,73.56,73.57,196600.0,54.5776,54.5776,54.4517,54.4591,196600.0
2015-01-13 13:40:00,73.56,73.73,73.53,73.56,254500.0,54.4517,54.5776,54.4295,54.4517,254500.0
2015-01-13 13:50:00,73.56,73.57,73.06,73.22,303500.0,54.4517,54.4591,54.0816,54.2,303500.0
2015-01-13 14:00:00,73.22,73.23,72.9,73.07,363100.0,54.2,54.2074,53.9632,54.089,363100.0
2015-01-13 14:10:00,73.07,73.12,72.79,72.95,266000.0,54.089,54.126,53.8817,54.0002,266000.0
2015-01-13 14:20:00,72.96,73.09,72.82,73.04,299400.0,54.0076,54.1038,53.9039,54.0668,299400.0
2015-01-13 14:30:00,73.04,73.16,73.01,73.03,214000.0,54.0668,54.1556,54.0446,54.0594,214000.0
2015-01-13 14:40:00,73.04,73.17,72.99,73.0,298700.0,54.0668,54.163,54.0298,54.0372,298700.0
2015-01-13 14:50:00,73.0,73.09,72.65,72.66,316300.0,54.0372,54.1038,53.7781,53.7855,316300.0
2015-01-13 15:00:00,72.67,72.77,72.55,72.57,346800.0,53.7929,53.8669,53.7041,53.7189,346800.0
2015-01-13 15:10:00,72.56,72.91,72.55,72.85,385100.0,53.7115,53.9706,53.7041,53.9261,385100.0
2015-01-13 15:20:00,72.86,72.95,72.7,72.7,283900.0,53.9335,54.0002,53.8151,53.8151,283900.0
2015-01-13 15:30:00,72.7,73.22,72.7,73.2,454700.0,53.8151,54.2,53.8151,54.1852,454700.0
2015-01-13 15:40:00,73.2,73.3,73.01,73.04,429000.0,54.1852,54.2592,54.0446,54.0668,429000.0
2015-01-13 15:50:00,73.04,73.06,72.86,72.98,779200.0,54.0668,54.0816,53.9335,54.0224,779200.0
2015-01-14 09:30:00,72.46,72.46,72.16,72.26,468300.0,53.6375,53.6375,53.4154,53.4894,468300.0
2015-01-14 09:40:00,72.27,72.59,72.27,72.53,386800.0,53.4968,53.7337,53.4968,53.6893,386800.0
2015-01-14 09:50:00,72.53,72.76,72.42,72.61,222600.0,53.6893,53.8595,53.6078,53.7485,222600.0
2015-01-14 10:00:00,72.62,73.0,72.61,72.97,242200.0,53.7559,54.0372,53.7485,54.015,242200.0
2015-01-14 10:10:00,72.96,72.98,72.74,72.84,174100.0,54.0076,54.0224,53.8447,53.9187,174100.0
2015-01-14 10:20:00,72.84,72.97,72.78,72.94,152800.0,53.9187,54.015,53.8743,53.9928,152800.0
2015-01-14 10:30:00,72.93,72.94,72.52,72.52,331800.0,53.9854,53.9928,53.6819,53.6819,331800.0
2015-01-14 10:40:00,72.52,72.84,72.51,72.63,208000.0,53.6819,53.9187,53.6745,53.7633,208000.0
2015-01-14 10:50:00,72.63,72.71,72.45,72.47,257800.0,53.7633,53.8225,53.63,53.6449,257800.0
2015-01-14 11:00:00,72.47,72.5,72.27,72.33,181800.0,53.6449,53.6671,53.4968,53.5412,181800.0
2015-01-14 11:10:00,72.34,72.43,72.22,72.3,193600.0,53.5486,53.6152,53.4598,53.519,193600.0
2015-01-14 11:20:00,72.29,72.41,72.24,72.32,129600.0,53.5116,53.6004,53.4746,53.5338,129600.0
2015-01-14 11:30:00,72.32,72.43,72.24,72.43,194100.0,53.5338,53.6152,53.4746,53.6152,194100.0
2015-01-14 11:40:00,72.44,72.57,72.39,72.4,222000.0,53.6226,53.7189,53.5856,53.593,222000.0
2015-01-14 11:50:00,72.41,72.47,72.17,72.19,284000.0,53.6004,53.6449,53.4228,53.4376,284000.0
2015-01-14 12:00:00,72.2,72.34,72.17,72.19,230600.0,53.445,53.5486,53.4228,53.4376,230600.0
2015-01-14 12:10:00,72.19,72.23,72.01,72.04,296300.0,53.4376,53.4672,53.3043,53.3266,296300.0
2015-01-14 12:20:00,72.04,72.16,71.96,72.07,224600.0,53.3266,53.4154,53.2673,53.3488,224600.0
2015-01-14 12:30:00,72.07,72.09,71.97,72.09,227000.0,53.3488,53.3636,53.2747,53.3636,227000.0
2015-01-14 12:40:00,72.09,72.19,72.0,72.07,103900.0,53.3636,53.4376,53.2969,53.3488,103900.0
2015-01-14 12:50:00,72.07,72.11,72.01,72.09,340000.0,53.3488,53.3784,53.3043,53.3636,340000.0
2015-01-14 13:00:00,72.09,72.13,71.97,71.99,138300.0,53.3636,53.3932,53.2747,53.2895,138300.0
2015-01-14 13:10:00,71.99,72.0,71.79,71.84,217600.0,53.2895,53.2969,53.1415,53.1785,217600.0
2015-01-14 13:20:00,71.85,71.85,71.73,71.77,170500.0,53.1859,53.1859,53.0971,53.1267,170500.0
2015-01-14 13:30:00,71.78,71.78,71.62,71.65,422600.0,53.1341,53.1341,53.0157,53.0379,422600.0
2015-01-14 13:40:00,71.65,71.65,71.44,71.62,238100.0,53.0379,53.0379,52.8824,53.0157,238100.0
2015-01-14 13:50:00,71.6,71.63,71.45,71.49,368500.0,53.0008,53.0231,52.8898,52.9194,368500.0
2015-01-14 14:00:00,71.48,71.76,71.47,71.66,346600.0,52.912,53.1193,52.9046,53.0453,346600.0
2015-01-14 14:10:00,71.65,72.13,71.62,72.12,258700.0,53.0379,53.3932,53.0157,53.3858,258700.0
2015-01-14 14:20:00,72.12,72.16,71.84,72.12,308500.0,53.3858,53.4154,53.1785,53.3858,308500.0
2015-01-14 14:30:00,72.12,72.22,72.02,72.12,350400.0,53.3858,53.4598,53.3117,53.3858,350400.0
2015-01-14 14:40:00,72.12,72.19,71.82,71.85,271800.0,53.3858,53.4376,53.1637,53.1859,271800.0
2015-01-14 14:50:00,71.85,71.85,71.55,71.6,321700.0,53.1859,53.1859,52.9638,53.0008,321700.0
2015-01-14 15:00:00,71.6,72.0,71.57,71.91,301600.0,53.0008,53.2969,52.9786,53.2303,301600.0
2015-01-14 15:10:00,71.91,72.19,71.78,72.11,268100.0,53.2303,53.4376,53.1341,53.3784,268100.0
2015-01-14 15:20:00,72.11,72.22,71.95,72.11,355700.0,53.3784,53.4598,53.2599,53.3784,355700.0
2015-01-14 15:30:00,72.11,72.2,71.9,71.99,268200.0,53.3784,53.445,53.2229,53.2895,268200.0
2015-01-14 15:40:00,71.98,72.13,71.96,72.03,348000.0,53.2821,53.3932,53.2673,53.3191,348000.0
2015-01-14 15:50:00,72.06,72.24,72.03,72.21,835200.0,53.3414,53.4746,53.3191,53.4524,835200.0
2015-01-15 09:30:00,72.26,72.59,71.82,71.87,440200.0,53.4894,53.7337,53.1637,53.2007,440200.0
2015-01-15 09:40:00,71.9,71.99,71.36,71.38,431400.0,53.2229,53.2895,52.8232,52.838,431400.0
2015-01-15 09:50:00,71.38,71.68,71.28,71.54,191300.0,52.838,53.0601,52.764,52.9564,191300.0
2015-01-15 10:00:00,71.53,71.65,71.37,71.58,450200.0,52.949,53.0379,52.8306,52.986,450200.0
2015-01-15 10:10:00,71.58,71.87,71.49,71.83,243400.0,52.986,53.2007,52.9194,53.1711,243400.0
2015-01-15 10:20:00,71.83,72.01,71.77,71.93,401300.0,53.1711,53.3043,53.1267,53.2451,401300.0
2015-01-15 10:30:00,71.94,72.02,71.79,71.84,290100.0,53.2525,53.3117,53.1415,53.1785,290100.0
2015-01-15 10:40:00,71.83,71.98,71.76,71.86,179700.0,53.1711,53.2821,53.1193,53.1933,179700.0
2015-01-15 10:50:00,71.88,71.96,71.67,71.71,168800.0,53.2081,53.2673,53.0527,53.0823,168800.0
2015-01-15 11:00:00,71.71,71.9,71.7,71.82,118300.0,53.0823,53.2229,53.0749,53.1637,118300.0
2015-01-15 11:10:00,71.82,71.93,71.76,71.77,91300.0,53.1637,53.2451,53.1193,53.1267,91300.0
2015-01-15 11:20:00,71.77,71.8,71.66,71.7,107500.0,53.1267,53.1489,53.0453,53.0749,107500.0
2015-01-15 11:30:00,71.7,71.86,71.59,71.68,119800.0,53.0749,53.1933,52.9934,53.0601,119800.0
2015-01-15 11:40:00,71.69,71.89,71.61,71.78,128200.0,53.0675,53.2155,53.0083,53.1341,128200.0
2015-01-15 11:50:00,71.8,71.82,71.58,71.67,152600.0,53.1489,53.1637,52.986,53.0527,152600.0
2015-01-15 12:00:00,71.68,71.82,71.68,71.76,93200.0,53.0601,53.1637,53.0601,53.1193,93200.0
2015-01-15 12:10:00,71.76,71.83,71.6,71.61,124500.0,53.1193,53.1711,53.0008,53.0083,124500.0
2015-01-15 12:20:00,71.59,71.7,71.57,71.63,240000.0,52.9934,53.0749,52.9786,53.0231,240000.0
2015-01-15 12:30:00,71.62,71.62,71.45,71.49,108200.0,53.0157,53.0157,52.8898,52.9194,108200.0
2015-01-15 12:40:00,71.49,71.52,71.16,71.29,218100.0,52.9194,52.9416,52.6751,52.7714,218100.0
2015-01-15 12:50:00,71.29,71.45,71.2,71.34,164000.0,52.7714,52.8898,52.7048,52.8084,164000.0
2015-01-15 13:00:00,71.34,71.47,71.3,71.36,193000.0,52.8084,52.9046,52.7788,52.8232,193000.0
2015-01-15 13:10:00,71.37,71.56,71.34,71.44,138400.0,52.8306,52.9712,52.8084,52.8824,138400.0
2015-01-15 13:20:00,71.44,71.48,71.26,71.26,175500.0,52.8824,52.912,52.7492,52.7492,175500.0
2015-01-15 13:30:00,71.27,71.41,71.24,71.28,119800.0,52.7566,52.8602,52.7344,52.764,119800.0
2015-01-15 13:40:00,71.27,71.3,71.04,71.28,226200.0,52.7566,52.7788,52.5863,52.764,226200.0
2015-01-15 13:50:00,71.28,71.57,71.27,71.47,232900.0,52.764,52.9786,52.7566,52.9046,232900.0
2015-01-15 14:00:00,71.47,71.51,71.34,71.51,126900.0,52.9046,52.9342,52.8084,52.9342,126900.0
2015-01-15 14:10:00,71.51,71.71,71.43,71.67,121500.0,52.9342,53.0823,52.875,53.0527,121500.0
2015-01-15 14:20:00,71.67,71.69,71.58,71.68,198700.0,53.0527,53.0675,52.986,53.0601,198700.0
2015-01-15 14:30:00,71.68,71.96,71.62,71.81,268800.0,53.0601,53.2673,53.0157,53.1563,268800.0
2015-01-15 14:40:00,71.82,71.85,71.74,71.75,196700.0,53.1637,53.1859,53.1045,53.1119,196700.0
2015-01-15 14:50:00,71.75,71.99,71.73,71.94,185800.0,53.1119,53.2895,53.0971,53.2525,185800.0
2015-01-15 15:00:00,71.94,71.97,71.81,71.84,158000.0,53.2525,53.2747,53.1563,53.1785,158000.0
2015-01-15 15:10:00,71.84,71.85,71.65,71.83,141700.0,53.1785,53.1859,53.0379,53.1711,141700.0
2015-01-15 15:20:00,71.83,71.96,71.75,71.83,266700.0,53.1711,53.2673,53.1119,53.1711,266700.0
2015-01-15 15:30:00,71.82,71.88,71.73,71.82,311400.0,53.1637,53.2081,53.0971,53.1637,311400.0
2015-01-15 15:40:00,71.83,71.84,71.58,71.59,346600.0,53.1711,53.1785,52.986,52.9934,346600.0
2015-01-15 15:50:00,71.59,71.6,71.3,71.38,706500.0,52.9934,53.0008,52.7788,52.838,706500.0
2015-01-16 09:30:00,70.85,71.2,70.62,70.94,1220600.0,52.4457,52.7048,52.2754,52.5123,1220600.0
2015-01-16 09:40:00,70.95,70.98,70.68,70.8,379200.0,52.5197,52.5419,52.3198,52.4087,379200.0
2015-01-16 09:50:00,70.79,70.93,70.59,70.62,185000.0,52.4013,52.5049,52.2532,52.2754,185000.0
2015-01-16 10:00:00,70.62,70.93,70.31,70.31,335200.0,52.2754,52.5049,52.0459,52.0459,335200.0
2015-01-16 10:10:00,70.32,70.48,70.12,70.48,425000.0,52.0533,52.1718,51.9053,52.1718,425000.0
2015-01-16 10:20:00,70.47,71.04,70.41,71.0,511400.0,52.1644,52.5863,52.12,52.5567,511400.0
2015-01-16 10:30:00,71.0,71.15,70.95,71.06,242000.0,52.5567,52.6677,52.5197,52.6011,242000.0
2015-01-16 10:40:00,71.07,71.15,70.97,70.97,198200.0,52.6085,52.6677,52.5345,52.5345,198200.0
2015-01-16 10:50:00,70.97,71.4,70.96,71.34,227600.0,52.5345,52.8528,52.5271,52.8084,227600.0
2015-01-16 11:00:00,71.33,71.43,71.14,71.21,234500.0,52.801,52.875,52.6603,52.7122,234500.0
2015-01-16 11:10:00,71.22,71.23,70.99,70.99,333200.0,52.7196,52.727,52.5493,52.5493,333200.0
2015-01-16 11:20:00,70.99,71.01,70.75,70.78,228100.0,52.5493,52.5641,52.3716,52.3939,228100.0
2015-01-16 11:30:00,70.78,70.91,70.76,70.84,180100.0,52.3939,52.4901,52.3791,52.4383,180100.0
2015-01-16 11:40:00,70.84,70.95,70.76,70.88,156600.0,52.4383,52.5197,52.3791,52.4679,156600.0
2015-01-16 11:50:00,70.87,70.9,70.72,70.9,153300.0,52.4605,52.4827,52.3494,52.4827,153300.0
2015-01-16 12:00:00,70.9,71.07,70.82,70.84,150100.0,52.4827,52.6085,52.4235,52.4383,150100.0
2015-01-16 12:10:00,70.84,70.95,70.8,70.94,98400.0,52.4383,52.5197,52.4087,52.5123,98400.0
2015-01-16 12:20:00,70.93,70.99,70.89,70.98,64300.0,52.5049,52.5493,52.4753,52.5419,64300.0
2015-01-16 12:30:00,70.98,71.02,70.95,71.01,114800.0,52.5419,52.5715,52.5197,52.5641,114800.0
2015-01-16 12:40:00,71.01,71.12,70.99,71.01,167100.0,52.5641,52.6455,52.5493,52.5641,167100.0
2015-01-16 12:50:00,71.0,71.09,70.98,71.0,194200.0,52.5567,52.6233,52.5419,52.5567,194200.0
2015-01-16 13:00:00,71.01,71.19,71.0,71.15,128200.0,52.5641,52.6974,52.5567,52.6677,128200.0
2015-01-16 13:10:00,71.15,71.15,71.05,71.06,78200.0,52.6677,52.6677,52.5937,52.6011,78200.0
2015-01-16 13:20:00,71.07,71.1,70.97,71.03,126300.0,52.6085,52.6307,52.5345,52.5789,126300.0
2015-01-16 13:30:00,71.03,71.13,71.03,71.13,103400.0,52.5789,52.6529,52.5789,52.6529,103400.0
2015-01-16 13:40:00,71.13,71.16,71.06,71.14,84100.0,52.6529,52.6751,52.6011,52.6603,84100.0
2015-01-16 13:50:00,71.14,71.18,71.04,71.17,182100.0,52.6603,52.6899,52.5863,52.6825,182100.0
2015-01-16 14:00:00,71.17,71.21,71.12,71.13,140900.0,52.6825,52.7122,52.6455,52.6529,140900.0
2015-01-16 14:10:00,71.13,71.19,71.1,71.15,83300.0,52.6529,52.6974,52.6307,52.6677,83300.0
2015-01-16 14:20:00,71.14,71.15,71.02,71.04,160100.0,52.6603,52.6677,52.5715,52.5863,160100.0
2015-01-16 14:30:00,71.05,71.05,70.81,70.84,312000.0,52.5937,52.5937,52.4161,52.4383,312000.0
2015-01-16 14:40:00,70.84,71.02,70.75,70.76,238600.0,52.4383,52.5715,52.3716,52.3791,238600.0
2015-01-16 14:50:00,70.76,71.01,70.75,70.98,147100.0,52.3791,52.5641,52.3716,52.5419,147100.0
2015-01-16 15:00:00,70.98,71.0,70.85,70.86,176100.0,52.5419,52.5567,52.4457,52.4531,176100.0
2015-01-16 15:10:00,70.86,70.87,70.76,70.77,184700.0,52.4531,52.4605,52.3791,52.3865,184700.0
2015-01-16 15:20:00,70.78,70.91,70.77,70.82,265600.0,52.3939,52.4901,52.3865,52.4235,265600.0
2015-01-16 15:30:00,70.82,71.01,70.81,71.0,401800.0,52.4235,52.5641,52.4161,52.5567,401800.0
2015-01-16 15:40:00,71.0,71.23,70.99,71.22,415900.0,52.5567,52.727,52.5493,52.7196,415900.0
2015-01-16 15:50:00,71.22,71.34,71.22,71.29,751800.0,52.7196,52.8084,52.7196,52.7714,751800.0
2015-01-20 09:30:00,71.75,71.85,71.5,71.63,444100.0,53.1119,53.1859,52.9268,53.0231,444100.0
2015-01-20 09:40:00,71.63,71.9,71.41,71.5,264700.0,53.0231,53.2229,52.8602,52.9268,264700.0
2015-01-20 09:50:00,71.5,71.55,71.32,71.47,192100.0,52.9268,52.9638,52.7936,52.9046,192100.0
2015-01-20 10:00:00,71.42,71.62,71.34,71.57,176800.0,52.8676,53.0157,52.8084,52.9786,176800.0
2015-01-20 10:10:00,71.58,71.61,71.18,71.23,177400.0,52.986,53.0083,52.6899,52.727,177400.0
2015-01-20 10:20:00,71.22,71.57,71.22,71.52,140100.0,52.7196,52.9786,52.7196,52.9416,140100.0
2015-01-20 10:30:00,71.52,71.57,71.42,71.49,211900.0,52.9416,52.9786,52.8676,52.9194,211900.0
2015-01-20 10:40:00,71.49,71.55,71.37,71.55,244700.0,52.9194,52.9638,52.8306,52.9638,244700.0
2015-01-20 10:50:00,71.54,71.57,71.45,71.52,153300.0,52.9564,52.9786,52.8898,52.9416,153300.0
2015-01-20 11:00:00,71.53,71.62,71.42,71.58,173700.0,52.949,53.0157,52.8676,52.986,173700.0
2015-01-20 11:10:00,71.58,71.62,71.46,71.61,149800.0,52.986,53.0157,52.8972,53.0083,149800.0
2015-01-20 11:20:00,71.61,71.74,71.52,71.57,171500.0,53.0083,53.1045,52.9416,52.9786,171500.0
2015-01-20 11:30:00,71.56,71.59,71.46,71.5,108300.0,52.9712,52.9934,52.8972,52.9268,108300.0
2015-01-20 11:40:00,71.5,71.53,71.31,71.41,125300.0,52.9268,52.949,52.7862,52.8602,125300.0
2015-01-20 11:50:00,71.41,71.45,71.32,71.43,180100.0,52.8602,52.8898,52.7936,52.875,180100.0
2015-01-20 12:00:00,71.43,71.54,71.36,71.52,130000.0,52.875,52.9564,52.8232,52.9416,130000.0
2015-01-20 12:10:00,71.52,71.59,71.49,71.55,115700.0,52.9416,52.9934,52.9194,52.9638,115700.0
2015-01-20 12:20:00,71.54,71.62,71.47,71.61,76000.0,52.9564,53.0157,52.9046,53.0083,76000.0
2015-01-20 12:30:00,71.62,71.68,71.53,71.63,134600.0,53.0157,53.0601,52.949,53.0231,134600.0
2015-01-20 12:40:00,71.63,71.75,71.62,71.69,76800.0,53.0231,53.1119,53.0157,53.0675,76800.0
2015-01-20 12:50:00,71.68,71.78,71.68,71.77,136100.0,53.0601,53.1341,53.0601,53.1267,136100.0
2015-01-20 13:00:00,71.76,71.79,71.71,71.73,139400.0,53.1193,53.1415,53.0823,53.0971,139400.0
2015-01-20 13:10:00,71.73,71.8,71.72,71.78,104900.0,53.0971,53.1489,53.0897,53.1341,104900.0
2015-01-20 13:20:00,71.79,72.13,71.79,72.08,258600.0,53.1415,53.3932,53.1415,53.3562,258600.0
2015-01-20 13:30:00,72.08,72.25,72.08,72.2,217500.0,53.3562,53.482,53.3562,53.445,217500.0
2015-01-20 13:40:00,72.21,72.3,72.11,72.28,166400.0,53.4524,53.519,53.3784,53.5042,166400.0
2015-01-20 13:50:00,72.28,72.39,72.22,72.36,253100.0,53.5042,53.5856,53.4598,53.5634,253100.0
2015-01-20 14:00:00,72.36,72.59,72.36,72.57,199600.0,53.5634,53.7337,53.5634,53.7189,199600.0
2015-01-20 14:10:00,72.57,72.61,72.52,72.57,178600.0,53.7189,53.7485,53.6819,53.7189,178600.0
2015-01-20 14:20:00,72.58,72.69,72.58,72.64,190900.0,53.7263,53.8077,53.7263,53.7707,190900.0
2015-01-20 14:30:00,72.63,72.82,72.63,72.77,179500.0,53.7633,53.9039,53.7633,53.8669,179500.0
2015-01-20 14:40:00,72.76,73.07,72.76,73.06,310500.0,53.8595,54.089,53.8595,54.0816,310500.0
2015-01-20 14:50:00,73.07,73.11,72.91,72.99,169300.0,54.089,54.1186,53.9706,54.0298,169300.0
2015-01-20 15:00:00,72.98,73.03,72.87,73.03,173600.0,54.0224,54.0594,53.9409,54.0594,173600.0
2015-01-20 15:10:00,73.03,73.06,72.94,73.05,216500.0,54.0594,54.0816,53.9928,54.0742,216500.0
2015-01-20 15:20:00,73.06,73.21,73.05,73.16,254200.0,54.0816,54.1926,54.0742,54.1556,254200.0
2015-01-20 15:30:00,73.16,73.19,72.89,72.9,260900.0,54.1556,54.1778,53.9558,53.9632,260900.0
2015-01-20 15:40:00,72.91,73.0,72.88,72.88,232200.0,53.9706,54.0372,53.9483,53.9483,232200.0
2015-01-20 15:50:00,72.81,72.89,72.49,72.49,1552900.0,53.8965,53.9558,53.6597,53.6597,1552900.0
2015-01-21 09:30:00,70.25,71.22,69.95,71.15,1933400.0,52.0015,52.7196,51.7795,52.6677,1933400.0
2015-01-21 09:40:00,71.17,71.4,70.92,71.15,1090200.0,52.6825,52.8528,52.4975,52.6677,1090200.0
2015-01-21 09:50:00,71.15,71.57,71.07,71.36,769700.0,52.6677,52.9786,52.6085,52.8232,769700.0
2015-01-21 10:00:00,71.37,71.48,71.05,71.1,600300.0,52.8306,52.912,52.5937,52.6307,600300.0
2015-01-21 10:10:00,71.09,71.48,71.04,71.41,688600.0,52.6233,52.912,52.5863,52.8602,688600.0
2015-01-21 10:20:00,71.41,71.6,71.35,71.51,354300.0,52.8602,53.0008,52.8158,52.9342,354300.0
2015-01-21 10:30:00,71.51,71.57,71.35,71.35,338200.0,52.9342,52.9786,52.8158,52.8158,338200.0
2015-01-21 10:40:00,71.35,71.6,71.3,71.59,268200.0,52.8158,53.0008,52.7788,52.9934,268200.0
2015-01-21 10:50:00,71.59,71.74,71.44,71.63,292100.0,52.9934,53.1045,52.8824,53.0231,292100.0
2015-01-21 11:00:00,71.64,71.74,71.49,71.55,276000.0,53.0305,53.1045,52.9194,52.9638,276000.0
2015-01-21 11:10:00,71.56,71.7,71.54,71.69,190000.0,52.9712,53.0749,52.9564,53.0675,190000.0
2015-01-21 11:20:00,71.7,71.76,71.56,71.75,206100.0,53.0749,53.1193,52.9712,53.1119,206100.0
2015-01-21 11:30:00,71.75,71.91,71.6,71.67,283800.0,53.1119,53.2303,53.0008,53.0527,283800.0
2015-01-21 11:40:00,71.67,71.83,71.58,71.81,246700.0,53.0527,53.1711,52.986,53.1563,246700.0
2015-01-21 11:50:00,71.82,72.16,71.81,72.15,400100.0,53.1637,53.4154,53.1563,53.408,400100.0
2015-01-21 12:00:00,72.15,72.27,72.1,72.18,351200.0,53.408,53.4968,53.371,53.4302,351200.0
2015-01-21 12:10:00,72.19,72.26,72.15,72.23,243700.0,53.4376,53.4894,53.408,53.4672,243700.0
2015-01-21 12:20:00,72.23,72.58,72.22,72.54,392900.0,53.4672,53.7263,53.4598,53.6967,392900.0
2015-01-21 12:30:00,72.55,72.61,72.34,72.38,250500.0,53.7041,53.7485,53.5486,53.5782,250500.0
2015-01-21 12:40:00,72.37,72.42,72.34,72.38,127500.0,53.5708,53.6078,53.5486,53.5782,127500.0
2015-01-21 12:50:00,72.37,72.5,72.21,72.4,427300.0,53.5708,53.6671,53.4524,53.593,427300.0
2015-01-21 13:00:00,72.39,72.46,72.22,72.23,244300.0,53.5856,53.6375,53.4598,53.4672,244300.0
2015-01-21 13:10:00,72.23,72.24,71.98,71.98,314500.0,53.4672,53.4746,53.2821,53.2821,314500.0
2015-01-21 13:20:00,71.99,72.04,71.85,71.96,308100.0,53.2895,53.3266,53.1859,53.2673,308100.0
2015-01-21 13:30:00,71.95,71.96,71.64,71.72,237600.0,53.2599,53.2673,53.0305,53.0897,237600.0
2015-01-21 13:40:00,71.71,71.92,71.7,71.74,142800.0,53.0823,53.2377,53.0749,53.1045,142800.0
2015-01-21 13:50:00,71.74,71.82,71.59,71.62,263700.0,53.1045,53.1637,52.9934,53.0157,263700.0
2015-01-21 14:00:00,71.62,71.69,71.51,71.59,223300.0,53.0157,53.0675,52.9342,52.9934,223300.0
2015-01-21 14:10:00,71.59,71.69,71.51,71.64,161700.0,52.9934,53.0675,52.9342,53.0305,161700.0
2015-01-21 14:20:00,71.64,71.72,71.49,71.51,207900.0,53.0305,53.0897,52.9194,52.9342,207900.0
2015-01-21 14:30:00,71.51,71.56,71.42,71.46,256700.0,52.9342,52.9712,52.8676,52.8972,256700.0
2015-01-21 14:40:00,71.46,71.53,71.35,71.51,294900.0,52.8972,52.949,52.8158,52.9342,294900.0
2015-01-21 14:50:00,71.52,71.59,71.4,71.56,248000.0,52.9416,52.9934,52.8528,52.9712,248000.0
2015-01-21 15:00:00,71.56,71.58,71.39,71.41,252900.0,52.9712,52.986,52.8454,52.8602,252900.0
2015-01-21 15:10:00,71.41,71.63,71.29,71.63,283700.0,52.8602,53.0231,52.7714,53.0231,283700.0
2015-01-21 15:20:00,71.62,71.63,71.47,71.51,194700.0,53.0157,53.0231,52.9046,52.9342,194700.0
2015-01-21 15:30:00,71.51,71.74,71.5,71.71,337100.0,52.9342,53.1045,52.9268,53.0823,337100.0
2015-01-21 15:40:00,71.72,71.73,71.64,71.65,388600.0,53.0897,53.0971,53.0305,53.0379,388600.0
2015-01-21 15:50:00,71.66,71.68,71.54,71.59,556400.0,53.0453,53.0601,52.9564,52.9934,556400.0
2015-01-22 09:30:00,71.84,72.09,71.42,71.46,399400.0,53.1785,53.3636,52.8676,52.8972,399400.0
2015-01-22 09:40:00,71.44,71.49,70.84,70.9,356300.0,52.8824,52.9194,52.4383,52.4827,356300.0
2015-01-22 09:50:00,70.9,71.39,70.88,71.31,221200.0,52.4827,52.8454,52.4679,52.7862,221200.0
2015-01-22 10:00:00,71.31,71.56,71.3,71.55,253900.0,52.7862,52.9712,52.7788,52.9638,253900.0
2015-01-22 10:10:00,71.55,71.81,71.39,71.79,269500.0,52.9638,53.1563,52.8454,53.1415,269500.0
2015-01-22 10:20:00,71.78,71.83,71.63,71.66,161500.0,53.1341,53.1711,53.0231,53.0453,161500.0
2015-01-22 10:30:00,71.66,71.7,71.54,71.59,305900.0,53.0453,53.0749,52.9564,52.9934,305900.0
2015-01-22 10:40:00,71.59,71.88,71.56,71.76,241600.0,52.9934,53.2081,52.9712,53.1193,241600.0
2015-01-22 10:50:00,71.76,71.95,71.74,71.89,189000.0,53.1193,53.2599,53.1045,53.2155,189000.0
2015-01-22 11:00:00,71.89,71.93,71.73,71.82,260000.0,53.2155,53.2451,53.0971,53.1637,260000.0
2015-01-22 11:10:00,71.82,71.83,71.62,71.67,149400.0,53.1637,53.1711,53.0157,53.0527,149400.0
2015-01-22 11:20:00,71.67,71.78,71.61,71.77,192600.0,53.0527,53.1341,53.0083,53.1267,192600.0
2015-01-22 11:30:00,71.77,71.82,71.55,71.66,168700.0,53.1267,53.1637,52.9638,53.0453,168700.0
2015-01-22 11:40:00,71.65,71.76,71.63,71.63,119400.0,53.0379,53.1193,53.0231,53.0231,119400.0
2015-01-22 11:50:00,71.63,71.67,71.53,71.57,130600.0,53.0231,53.0527,52.949,52.9786,130600.0
2015-01-22 12:00:00,71.58,71.63,71.45,71.48,128300.0,52.986,53.0231,52.8898,52.912,128300.0
2015-01-22 12:10:00,71.49,71.63,71.48,71.59,124800.0,52.9194,53.0231,52.912,52.9934,124800.0
2015-01-22 12:20:00,71.59,71.62,71.51,71.57,168400.0,52.9934,53.0157,52.9342,52.9786,168400.0
2015-01-22 12:30:00,71.57,71.57,71.39,71.4,124900.0,52.9786,52.9786,52.8454,52.8528,124900.0
2015-01-22 12:40:00,71.41,71.53,71.37,71.44,138700.0,52.8602,52.949,52.8306,52.8824,138700.0
2015-01-22 12:50:00,71.45,71.45,71.29,71.38,208300.0,52.8898,52.8898,52.7714,52.838,208300.0
2015-01-22 13:00:00,71.39,71.48,71.34,71.38,162000.0,52.8454,52.912,52.8084,52.838,162000.0
2015-01-22 13:10:00,71.39,71.44,71.25,71.31,127700.0,52.8454,52.8824,52.7418,52.7862,127700.0
2015-01-22 13:20:00,71.32,71.35,71.27,71.33,104100.0,52.7936,52.8158,52.7566,52.801,104100.0
2015-01-22 13:30:00,71.32,71.45,71.31,71.45,173200.0,52.7936,52.8898,52.7862,52.8898,173200.0
2015-01-22 13:40:00,71.44,71.48,71.36,71.43,161100.0,52.8824,52.912,52.8232,52.875,161100.0
2015-01-22 13:50:00,71.43,71.45,71.28,71.32,165100.0,52.875,52.8898,52.764,52.7936,165100.0
2015-01-22 14:00:00,71.32,71.36,71.2,71.21,192500.0,52.7936,52.8232,52.7048,52.7122,192500.0
2015-01-22 14:10:00,71.22,71.39,71.18,71.38,216500.0,52.7196,52.8454,52.6899,52.838,216500.0
2015-01-22 14:20:00,71.39,71.39,71.26,71.31,238100.0,52.8454,52.8454,52.7492,52.7862,238100.0
2015-01-22 14:30:00,71.33,71.71,71.32,71.63,301800.0,52.801,53.0823,52.7936,53.0231,301800.0
2015-01-22 14:40:00,71.62,71.87,71.58,71.67,380400.0,53.0157,53.2007,52.986,53.0527,380400.0
2015-01-22 14:50:00,71.66,71.76,71.62,71.73,283700.0,53.0453,53.1193,53.0157,53.0971,283700.0
2015-01-22 15:00:00,71.73,71.86,71.72,71.8,349100.0,53.0971,53.1933,53.0897,53.1489,349100.0
2015-01-22 15:10:00,71.8,72.0,71.8,71.98,255900.0,53.1489,53.2969,53.1489,53.2821,255900.0
2015-01-22 15:20:00,71.97,71.98,71.81,71.91,219600.0,53.2747,53.2821,53.1563,53.2303,219600.0
2015-01-22 15:30:00,71.91,71.95,71.87,71.93,199100.0,53.2303,53.2599,53.2007,53.2451,199100.0
2015-01-22 15:40:00,71.94,71.95,71.79,71.79,342400.0,53.2525,53.2599,53.1415,53.1415,342400.0
2015-01-22 15:50:00,71.8,71.94,71.77,71.91,601700.0,53.1489,53.2525,53.1267,53.2303,601700.0
2015-01-23 09:30:00,71.93,72.05,71.56,71.64,443100.0,53.2451,53.334,52.9712,53.0305,443100.0
2015-01-23 09:40:00,71.63,71.8,71.43,71.71,325400.0,53.0231,53.1489,52.875,53.0823,325400.0
2015-01-23 09:50:00,71.7,71.82,71.61,71.75,164900.0,53.0749,53.1637,53.0083,53.1119,164900.0
2015-01-23 10:00:00,71.74,71.82,71.67,71.73,203400.0,53.1045,53.1637,53.0527,53.0971,203400.0
2015-01-23 10:10:00,71.73,71.78,71.59,71.69,129800.0,53.0971,53.1341,52.9934,53.0675,129800.0
2015-01-23 10:20:00,71.69,71.77,71.63,71.72,178700.0,53.0675,53.1267,53.0231,53.0897,178700.0
2015-01-23 10:30:00,71.72,71.76,71.56,71.63,168400.0,53.0897,53.1193,52.9712,53.0231,168400.0
2015-01-23 10:40:00,71.65,71.67,71.57,71.6,218000.0,53.0379,53.0527,52.9786,53.0008,218000.0
2015-01-23 10:50:00,71.6,71.85,71.55,71.69,323500.0,53.0008,53.1859,52.9638,53.0675,323500.0
2015-01-23 11:00:00,71.69,71.78,71.64,71.76,213000.0,53.0675,53.1341,53.0305,53.1193,213000.0
2015-01-23 11:10:00,71.76,71.78,71.62,71.7,92200.0,53.1193,53.1341,53.0157,53.0749,92200.0
2015-01-23 11:20:00,71.71,71.75,71.63,71.75,102500.0,53.0823,53.1119,53.0231,53.1119,102500.0
2015-01-23 11:30:00,71.75,71.81,71.66,71.8,97500.0,53.1119,53.1563,53.0453,53.1489,97500.0
2015-01-23 11:40:00,71.8,71.87,71.78,71.78,87900.0,53.1489,53.2007,53.1341,53.1341,87900.0
2015-01-23 11:50:00,71.77,71.8,71.63,71.7,135800.0,53.1267,53.1489,53.0231,53.0749,135800.0
2015-01-23 12:00:00,71.71,71.74,71.68,71.72,89100.0,53.0823,53.1045,53.0601,53.0897,89100.0
2015-01-23 12:10:00,71.73,71.85,71.7,71.73,63300.0,53.0971,53.1859,53.0749,53.0971,63300.0
2015-01-23 12:20:00,71.72,71.83,71.66,71.8,72600.0,53.0897,53.1711,53.0453,53.1489,72600.0
2015-01-23 12:30:00,71.81,71.87,71.78,71.87,108500.0,53.1563,53.2007,53.1341,53.2007,108500.0
2015-01-23 12:40:00,71.87,71.88,71.79,71.8,91700.0,53.2007,53.2081,53.1415,53.1489,91700.0
2015-01-23 12:50:00,71.8,71.88,71.78,71.85,96900.0,53.1489,53.2081,53.1341,53.1859,96900.0
2015-01-23 13:00:00,71.85,71.89,71.77,71.88,116900.0,53.1859,53.2155,53.1267,53.2081,116900.0
2015-01-23 13:10:00,71.89,71.95,71.87,71.91,87500.0,53.2155,53.2599,53.2007,53.2303,87500.0
2015-01-23 13:20:00,71.91,71.95,71.88,71.93,97900.0,53.2303,53.2599,53.2081,53.2451,97900.0
2015-01-23 13:30:00,71.92,72.07,71.9,72.07,208700.0,53.2377,53.3488,53.2229,53.3488,208700.0
2015-01-23 13:40:00,72.07,72.2,72.06,72.18,123500.0,53.3488,53.445,53.3414,53.4302,123500.0
2015-01-23 13:50:00,72.18,72.25,72.18,72.24,123100.0,53.4302,53.482,53.4302,53.4746,123100.0
2015-01-23 14:00:00,72.24,72.27,72.11,72.2,112200.0,53.4746,53.4968,53.3784,53.445,112200.0
2015-01-23 14:10:00,72.19,72.21,72.0,72.0,132800.0,53.4376,53.4524,53.2969,53.2969,132800.0
2015-01-23 14:20:00,72.0,72.2,72.0,72.19,112700.0,53.2969,53.445,53.2969,53.4376,112700.0
2015-01-23 14:30:00,72.19,72.27,72.1,72.26,246400.0,53.4376,53.4968,53.371,53.4894,246400.0
2015-01-23 14:40:00,72.26,72.35,72.1,72.12,116000.0,53.4894,53.556,53.371,53.3858,116000.0
2015-01-23 14:50:00,72.12,72.18,72.06,72.11,74600.0,53.3858,53.4302,53.3414,53.3784,74600.0
2015-01-23 15:00:00,72.11,72.19,72.04,72.18,199900.0,53.3784,53.4376,53.3266,53.4302,199900.0
2015-01-23 15:10:00,72.17,72.23,72.12,72.19,186100.0,53.4228,53.4672,53.3858,53.4376,186100.0
2015-01-23 15:20:00,72.2,72.26,72.15,72.22,244500.0,53.445,53.4894,53.408,53.4598,244500.0
2015-01-23 15:30:00,72.23,72.32,72.2,72.23,294200.0,53.4672,53.5338,53.445,53.4672,294200.0
2015-01-23 15:40:00,72.23,72.27,72.16,72.22,305400.0,53.4672,53.4968,53.4154,53.4598,305400.0
2015-01-23 15:50:00,72.19,72.22,72.02,72.17,550500.0,53.4376,53.4598,53.3117,53.4228,550500.0
2015-01-26 09:30:00,72.22,72.27,71.8,71.87,471500.0,53.4598,53.4968,53.1489,53.2007,471500.0
2015-01-26 09:40:00,71.87,71.97,71.71,71.9,255600.0,53.2007,53.2747,53.0823,53.2229,255600.0
2015-01-26 09:50:00,71.88,72.23,71.88,72.19,322900.0,53.2081,53.4672,53.2081,53.4376,322900.0
2015-01-26 10:00:00,72.2,72.32,72.04,72.17,259000.0,53.445,53.5338,53.3266,53.4228,259000.0
2015-01-26 10:10:00,72.17,72.23,72.04,72.22,111200.0,53.4228,53.4672,53.3266,53.4598,111200.0
2015-01-26 10:20:00,72.23,72.39,72.19,72.38,188200.0,53.4672,53.5856,53.4376,53.5782,188200.0
2015-01-26 10:30:00,72.37,72.57,72.35,72.5,245000.0,53.5708,53.7189,53.556,53.6671,245000.0
2015-01-26 10:40:00,72.5,72.7,72.49,72.68,124100.0,53.6671,53.8151,53.6597,53.8003,124100.0
2015-01-26 10:50:00,72.7,72.78,72.63,72.71,308400.0,53.8151,53.8743,53.7633,53.8225,308400.0
2015-01-26 11:00:00,72.7,72.73,72.55,72.58,158900.0,53.8151,53.8373,53.7041,53.7263,158900.0
2015-01-26 11:10:00,72.59,72.7,72.55,72.68,206000.0,53.7337,53.8151,53.7041,53.8003,206000.0
2015-01-26 11:20:00,72.69,72.75,72.5,72.59,120400.0,53.8077,53.8521,53.6671,53.7337,120400.0
2015-01-26 11:30:00,72.59,72.61,72.43,72.56,179100.0,53.7337,53.7485,53.6152,53.7115,179100.0
2015-01-26 11:40:00,72.56,72.76,72.55,72.7,147300.0,53.7115,53.8595,53.7041,53.8151,147300.0
2015-01-26 11:50:00,72.7,72.79,72.68,72.72,105300.0,53.8151,53.8817,53.8003,53.8299,105300.0
2015-01-26 12:00:00,72.73,72.76,72.61,72.68,96400.0,53.8373,53.8595,53.7485,53.8003,96400.0
2015-01-26 12:10:00,72.69,72.7,72.58,72.62,96500.0,53.8077,53.8151,53.7263,53.7559,96500.0
2015-01-26 12:20:00,72.63,72.66,72.53,72.62,99100.0,53.7633,53.7855,53.6893,53.7559,99100.0
2015-01-26 12:30:00,72.63,72.67,72.46,72.52,100500.0,53.7633,53.7929,53.6375,53.6819,100500.0
2015-01-26 12:40:00,72.52,72.55,72.45,72.47,88400.0,53.6819,53.7041,53.63,53.6449,88400.0
2015-01-26 12:50:00,72.47,72.56,72.46,72.55,80600.0,53.6449,53.7115,53.6375,53.7041,80600.0
2015-01-26 13:00:00,72.54,72.63,72.53,72.63,87100.0,53.6967,53.7633,53.6893,53.7633,87100.0
2015-01-26 13:10:00,72.63,72.9,72.62,72.86,260500.0,53.7633,53.9632,53.7559,53.9335,260500.0
2015-01-26 13:20:00,72.85,72.88,72.73,72.73,118100.0,53.9261,53.9483,53.8373,53.8373,118100.0
2015-01-26 13:30:00,72.73,72.81,72.71,72.74,95700.0,53.8373,53.8965,53.8225,53.8447,95700.0
2015-01-26 13:40:00,72.73,72.83,72.69,72.8,188700.0,53.8373,53.9113,53.8077,53.8891,188700.0
2015-01-26 13:50:00,72.79,72.8,72.69,72.7,154200.0,53.8817,53.8891,53.8077,53.8151,154200.0
2015-01-26 14:00:00,72.71,72.75,72.58,72.59,299600.0,53.8225,53.8521,53.7263,53.7337,299600.0
2015-01-26 14:10:00,72.6,72.61,72.5,72.59,127900.0,53.7411,53.7485,53.6671,53.7337,127900.0
2015-01-26 14:20:00,72.59,72.62,72.47,72.61,169700.0,53.7337,53.7559,53.6449,53.7485,169700.0
2015-01-26 14:30:00,72.6,72.6,72.36,72.4,284900.0,53.7411,53.7411,53.5634,53.593,284900.0
2015-01-26 14:40:00,72.39,72.47,72.37,72.42,171300.0,53.5856,53.6449,53.5708,53.6078,171300.0
2015-01-26 14:50:00,72.42,72.47,72.38,72.43,96900.0,53.6078,53.6449,53.5782,53.6152,96900.0
2015-01-26 15:00:00,72.44,72.46,72.37,72.45,122400.0,53.6226,53.6375,53.5708,53.63,122400.0
2015-01-26 15:10:00,72.45,72.46,72.23,72.31,246100.0,53.63,53.6375,53.4672,53.5264,246100.0
2015-01-26 15:20:00,72.31,72.57,72.31,72.5,209900.0,53.5264,53.7189,53.5264,53.6671,209900.0
2015-01-26 15:30:00,72.51,72.52,72.42,72.52,226000.0,53.6745,53.6819,53.6078,53.6819,226000.0
2015-01-26 15:40:00,72.52,72.62,72.5,72.61,309300.0,53.6819,53.7559,53.6671,53.7485,309300.0
2015-01-26 15:50:00,72.61,72.66,72.58,72.6,390800.0,53.7485,53.7855,53.7263,53.7411,390800.0
2015-01-27 09:30:00,71.94,71.99,71.42,71.78,334400.0,53.2525,53.2895,52.8676,53.1341,334400.0
2015-01-27 09:40:00,71.79,71.93,71.52,71.73,219100.0,53.1415,53.2451,52.9416,53.0971,219100.0
2015-01-27 09:50:00,71.72,71.8,71.38,71.61,225400.0,53.0897,53.1489,52.838,53.0083,225400.0
2015-01-27 10:00:00,71.62,71.83,71.45,71.72,167200.0,53.0157,53.1711,52.8898,53.0897,167200.0
2015-01-27 10:10:00,71.74,71.75,71.54,71.6,199500.0,53.1045,53.1119,52.9564,53.0008,199500.0
2015-01-27 10:20:00,71.59,71.62,71.41,71.45,224500.0,52.9934,53.0157,52.8602,52.8898,224500.0
2015-01-27 10:30:00,71.44,71.46,71.18,71.25,220400.0,52.8824,52.8972,52.6899,52.7418,220400.0
2015-01-27 10:40:00,71.24,71.28,70.96,71.0,315300.0,52.7344,52.764,52.5271,52.5567,315300.0
2015-01-27 10:50:00,70.99,71.22,70.94,71.2,305200.0,52.5493,52.7196,52.5123,52.7048,305200.0
2015-01-27 11:00:00,71.2,71.32,71.0,71.31,213900.0,52.7048,52.7936,52.5567,52.7862,213900.0
2015-01-27 11:10:00,71.32,71.48,71.31,71.46,180900.0,52.7936,52.912,52.7862,52.8972,180900.0
2015-01-27 11:20:00,71.46,71.49,71.22,71.41,128800.0,52.8972,52.9194,52.7196,52.8602,128800.0
2015-01-27 11:30:00,71.42,71.45,71.28,71.3,154200.0,52.8676,52.8898,52.764,52.7788,154200.0
2015-01-27 11:40:00,71.3,71.31,71.12,71.27,169000.0,52.7788,52.7862,52.6455,52.7566,169000.0
2015-01-27 11:50:00,71.27,71.32,71.21,71.26,148200.0,52.7566,52.7936,52.7122,52.7492,148200.0
2015-01-27 12:00:00,71.25,71.41,71.24,71.39,190300.0,52.7418,52.8602,52.7344,52.8454,190300.0
2015-01-27 12:10:00,71.39,71.4,71.25,71.28,122400.0,52.8454,52.8528,52.7418,52.764,122400.0
2015-01-27 12:20:00,71.28,71.48,71.25,71.46,127000.0,52.764,52.912,52.7418,52.8972,127000.0
2015-01-27 12:30:00,71.48,71.49,71.37,71.47,89900.0,52.912,52.9194,52.8306,52.9046,89900.0
2015-01-27 12:40:00,71.48,71.56,71.44,71.55,367100.0,52.912,52.9712,52.8824,52.9638,367100.0
2015-01-27 12:50:00,71.56,71.83,71.56,71.81,374600.0,52.9712,53.1711,52.9712,53.1563,374600.0
2015-01-27 13:00:00,71.81,72.06,71.79,72.05,298800.0,53.1563,53.3414,53.1415,53.334,298800.0
2015-01-27 13:10:00,72.04,72.36,72.0,72.3,236300.0,53.3266,53.5634,53.2969,53.519,236300.0
2015-01-27 13:20:00,72.31,72.44,72.21,72.26,211700.0,53.5264,53.6226,53.4524,53.4894,211700.0
2015-01-27 13:30:00,72.27,72.41,72.27,72.34,211300.0,53.4968,53.6004,53.4968,53.5486,211300.0
2015-01-27 13:40:00,72.36,72.38,72.23,72.27,171800.0,53.5634,53.5782,53.4672,53.4968,171800.0
2015-01-27 13:50:00,72.27,72.27,72.12,72.17,388500.0,53.4968,53.4968,53.3858,53.4228,388500.0
2015-01-27 14:00:00,72.17,72.39,72.16,72.29,200000.0,53.4228,53.5856,53.4154,53.5116,200000.0
2015-01-27 14:10:00,72.28,72.36,72.22,72.36,178200.0,53.5042,53.5634,53.4598,53.5634,178200.0
2015-01-27 14:20:00,72.37,72.5,72.35,72.44,131100.0,53.5708,53.6671,53.556,53.6226,131100.0
2015-01-27 14:30:00,72.45,72.45,72.26,72.42,119300.0,53.63,53.63,53.4894,53.6078,119300.0
2015-01-27 14:40:00,72.42,72.42,72.25,72.26,124800.0,53.6078,53.6078,53.482,53.4894,124800.0
2015-01-27 14:50:00,72.26,72.28,72.0,72.01,183700.0,53.4894,53.5042,53.2969,53.3043,183700.0
2015-01-27 15:00:00,72.02,72.09,71.88,72.08,217600.0,53.3117,53.3636,53.2081,53.3562,217600.0
2015-01-27 15:10:00,72.09,72.22,72.08,72.17,263400.0,53.3636,53.4598,53.3562,53.4228,263400.0
2015-01-27 15:20:00,72.17,72.17,71.99,71.99,271000.0,53.4228,53.4228,53.2895,53.2895,271000.0
2015-01-27 15:30:00,71.99,72.1,71.83,71.99,380500.0,53.2895,53.371,53.1711,53.2895,380500.0
2015-01-27 15:40:00,71.98,72.25,71.98,72.1,597000.0,53.2821,53.482,53.2821,53.371,597000.0
2015-01-27 15:50:00,72.07,72.1,71.71,71.76,998800.0,53.3488,53.371,53.0823,53.1193,998800.0
2015-01-28 09:30:00,72.5,72.5,71.8,72.2,492900.0,53.6671,53.6671,53.1489,53.445,492900.0
2015-01-28 09:40:00,72.22,72.37,72.06,72.25,329400.0,53.4598,53.5708,53.3414,53.482,329400.0
2015-01-28 09:50:00,72.24,72.37,72.1,72.15,224300.0,53.4746,53.5708,53.371,53.408,224300.0
2015-01-28 10:00:00,72.14,72.46,72.13,72.33,234600.0,53.4006,53.6375,53.3932,53.5412,234600.0
2015-01-28 10:10:00,72.32,72.44,72.08,72.14,156200.0,53.5338,53.6226,53.3562,53.4006,156200.0
2015-01-28 10:20:00,72.16,72.39,72.15,72.31,240300.0,53.4154,53.5856,53.408,53.5264,240300.0
2015-01-28 10:30:00,72.31,72.37,72.14,72.2,272100.0,53.5264,53.5708,53.4006,53.445,272100.0
2015-01-28 10:40:00,72.19,72.24,71.94,72.17,251700.0,53.4376,53.4746,53.2525,53.4228,251700.0
2015-01-28 10:50:00,72.18,72.27,71.94,72.01,179800.0,53.4302,53.4968,53.2525,53.3043,179800.0
2015-01-28 11:00:00,72.01,72.11,71.93,71.98,165500.0,53.3043,53.3784,53.2451,53.2821,165500.0
2015-01-28 11:10:00,71.98,72.0,71.71,71.82,154800.0,53.2821,53.2969,53.0823,53.1637,154800.0
2015-01-28 11:20:00,71.83,71.96,71.68,71.93,190600.0,53.1711,53.2673,53.0601,53.2451,190600.0
2015-01-28 11:30:00,71.94,72.02,71.9,71.94,145900.0,53.2525,53.3117,53.2229,53.2525,145900.0
2015-01-28 11:40:00,71.94,72.01,71.88,71.96,94400.0,53.2525,53.3043,53.2081,53.2673,94400.0
2015-01-28 11:50:00,71.96,71.98,71.9,71.97,98100.0,53.2673,53.2821,53.2229,53.2747,98100.0
2015-01-28 12:00:00,71.96,72.1,71.9,72.06,154800.0,53.2673,53.371,53.2229,53.3414,154800.0
2015-01-28 12:10:00,72.06,72.09,71.98,72.08,99100.0,53.3414,53.3636,53.2821,53.3562,99100.0
2015-01-28 12:20:00,72.08,72.14,72.02,72.11,115800.0,53.3562,53.4006,53.3117,53.3784,115800.0
2015-01-28 12:30:00,72.1,72.23,72.04,72.22,152100.0,53.371,53.4672,53.3266,53.4598,152100.0
2015-01-28 12:40:00,72.22,72.25,72.19,72.25,81800.0,53.4598,53.482,53.4376,53.482,81800.0
2015-01-28 12:50:00,72.25,72.27,72.19,72.23,124700.0,53.482,53.4968,53.4376,53.4672,124700.0
2015-01-28 13:00:00,72.23,72.24,72.07,72.19,125400.0,53.4672,53.4746,53.3488,53.4376,125400.0
2015-01-28 13:10:00,72.19,72.2,72.08,72.09,143100.0,53.4376,53.445,53.3562,53.3636,143100.0
2015-01-28 13:20:00,72.09,72.2,72.09,72.18,103700.0,53.3636,53.445,53.3636,53.4302,103700.0
2015-01-28 13:30:00,72.17,72.24,72.13,72.23,126500.0,53.4228,53.4746,53.3932,53.4672,126500.0
2015-01-28 13:40:00,72.23,72.3,72.22,72.28,175900.0,53.4672,53.519,53.4598,53.5042,175900.0
2015-01-28 13:50:00,72.28,72.32,72.04,72.08,132000.0,53.5042,53.5338,53.3266,53.3562,132000.0
2015-01-28 14:00:00,72.07,72.34,71.9,71.97,171400.0,53.3488,53.5486,53.2229,53.2747,171400.0
2015-01-28 14:10:00,71.97,72.05,71.74,71.97,211800.0,53.2747,53.334,53.1045,53.2747,211800.0
2015-01-28 14:20:00,71.97,72.04,71.66,71.76,342900.0,53.2747,53.3266,53.0453,53.1193,342900.0
2015-01-28 14:30:00,71.75,71.77,71.33,71.35,317800.0,53.1119,53.1267,52.801,52.8158,317800.0
2015-01-28 14:40:00,71.36,71.69,71.34,71.57,280000.0,52.8232,53.0675,52.8084,52.9786,280000.0
2015-01-28 14:50:00,71.56,71.68,71.49,71.5,158700.0,52.9712,53.0601,52.9194,52.9268,158700.0
2015-01-28 15:00:00,71.51,71.66,71.5,71.63,234000.0,52.9342,53.0453,52.9268,53.0231,234000.0
2015-01-28 15:10:00,71.62,71.65,71.32,71.38,350100.0,53.0157,53.0379,52.7936,52.838,350100.0
2015-01-28 15:20:00,71.38,71.45,71.25,71.42,367400.0,52.838,52.8898,52.7418,52.8676,367400.0
2015-01-28 15:30:00,71.41,71.43,71.14,71.35,648800.0,52.8602,52.875,52.6603,52.8158,648800.0
2015-01-28 15:40:00,71.35,71.4,71.25,71.39,1077200.0,52.8158,52.8528,52.7418,52.8454,1077200.0
2015-01-28 15:50:00,71.38,71.66,70.85,71.0,2069700.0,52.838,53.0453,52.4457,52.5567,2069700.0
2015-01-29 09:30:00,65.54,65.69,64.02,64.29,4043000.0,48.515,48.6261,47.3899,47.5897,4043000.0
2015-01-29 09:40:00,64.22,64.25,63.74,63.99,2380500.0,47.5379,47.5601,47.1826,47.3677,2380500.0
2015-01-29 09:50:00,63.99,64.44,63.75,64.17,1956600.0,47.3677,47.7008,47.19,47.5009,1956600.0
2015-01-29 10:00:00,64.16,64.46,64.01,64.36,1523000.0,47.4935,47.7156,47.3825,47.6415,1523000.0
2015-01-29 10:10:00,64.36,64.42,63.98,64.25,1311300.0,47.6415,47.686,47.3603,47.5601,1311300.0
2015-01-29 10:20:00,64.25,64.29,63.98,64.15,1273800.0,47.5601,47.5897,47.3603,47.4861,1273800.0
2015-01-29 10:30:00,64.17,64.17,63.92,63.92,817500.0,47.5009,47.5009,47.3158,47.3158,817500.0
2015-01-29 10:40:00,63.93,63.99,63.86,63.88,649300.0,47.3232,47.3677,47.2714,47.2862,649300.0
2015-01-29 10:50:00,63.87,63.88,63.46,63.46,1311900.0,47.2788,47.2862,46.9753,46.9753,1311900.0
2015-01-29 11:00:00,63.47,63.6,63.24,63.25,1013500.0,46.9827,47.079,46.8125,46.8199,1013500.0
2015-01-29 11:10:00,63.25,63.25,62.47,62.58,2385800.0,46.8199,46.8199,46.2425,46.3239,2385800.0
2015-01-29 11:20:00,62.58,62.8,62.49,62.78,1740600.0,46.3239,46.4868,46.2573,46.472,1740600.0
2015-01-29 11:30:00,62.77,62.96,62.71,62.82,1274800.0,46.4646,46.6052,46.4202,46.5016,1274800.0
2015-01-29 11:40:00,62.82,63.16,62.81,62.88,864900.0,46.5016,46.7533,46.4942,46.546,864900.0
2015-01-29 11:50:00,62.88,63.19,62.88,63.1,1090600.0,46.546,46.7755,46.546,46.7088,1090600.0
2015-01-29 12:00:00,63.1,63.13,62.89,62.98,996200.0,46.7088,46.7311,46.5534,46.62,996200.0
2015-01-29 12:10:00,62.98,63.14,62.97,63.1,453800.0,46.62,46.7385,46.6126,46.7088,453800.0
2015-01-29 12:20:00,63.1,63.11,62.66,62.68,794900.0,46.7088,46.7163,46.3831,46.3979,794900.0
2015-01-29 12:30:00,62.69,63.01,62.68,63.0,742300.0,46.4054,46.6422,46.3979,46.6348,742300.0
2015-01-29 12:40:00,63.0,63.0,62.67,62.77,777000.0,46.6348,46.6348,46.3905,46.4646,777000.0
2015-01-29 12:50:00,62.77,62.87,62.7,62.71,494500.0,46.4646,46.5386,46.4128,46.4202,494500.0
2015-01-29 13:00:00,62.72,62.79,62.63,62.63,483100.0,46.4276,46.4794,46.3609,46.3609,483100.0
2015-01-29 13:10:00,62.64,62.76,62.63,62.74,510700.0,46.3683,46.4572,46.3609,46.4424,510700.0
2015-01-29 13:20:00,62.75,63.0,62.62,63.0,785200.0,46.4498,46.6348,46.3535,46.6348,785200.0
2015-01-29 13:30:00,63.0,63.11,62.92,63.06,695700.0,46.6348,46.7163,46.5756,46.6792,695700.0
2015-01-29 13:40:00,63.05,63.11,63.0,63.03,655900.0,46.6718,46.7163,46.6348,46.657,655900.0
2015-01-29 13:50:00,63.04,63.37,63.03,63.23,1330800.0,46.6644,46.9087,46.657,46.8051,1330800.0
2015-01-29 14:00:00,63.24,63.27,63.0,63.05,750000.0,46.8125,46.8347,46.6348,46.6718,750000.0
2015-01-29 14:10:00,63.06,63.19,63.04,63.07,459200.0,46.6792,46.7755,46.6644,46.6866,459200.0
2015-01-29 14:20:00,63.06,63.33,63.06,63.22,710600.0,46.6792,46.8791,46.6792,46.7977,710600.0
2015-01-29 14:30:00,63.22,63.65,63.2,63.44,683000.0,46.7977,47.116,46.7829,46.9605,683000.0
2015-01-29 14:40:00,63.43,63.94,63.43,63.85,652200.0,46.9531,47.3306,46.9531,47.264,652200.0
2015-01-29 14:50:00,63.86,64.19,63.85,64.09,836000.0,47.2714,47.5157,47.264,47.4417,836000.0
2015-01-29 15:00:00,64.09,64.35,64.07,64.26,786200.0,47.4417,47.6341,47.4269,47.5675,786200.0
2015-01-29 15:10:00,64.26,64.27,63.7,63.79,745800.0,47.5675,47.5749,47.153,47.2196,745800.0
2015-01-29 15:20:00,63.79,64.41,63.76,64.33,906400.0,47.2196,47.6786,47.1974,47.6193,906400.0
2015-01-29 15:30:00,64.33,64.35,63.93,64.24,691100.0,47.6193,47.6341,47.3232,47.5527,691100.0
2015-01-29 15:40:00,64.23,64.3,63.85,63.92,810000.0,47.5453,47.5971,47.264,47.3158,810000.0
2015-01-29 15:50:00,63.92,63.95,63.62,63.69,1417600.0,47.3158,47.338,47.0938,47.1456,1417600.0
2015-01-30 09:30:00,63.02,63.85,63.01,63.57,955900.0,46.6496,47.264,46.6422,47.0568,955900.0
2015-01-30 09:40:00,63.57,63.93,63.56,63.79,486500.0,47.0568,47.3232,47.0494,47.2196,486500.0
2015-01-30 09:50:00,63.78,64.01,63.75,63.77,620600.0,47.2122,47.3825,47.19,47.2048,620600.0
2015-01-30 10:00:00,63.76,63.93,63.64,63.8,419400.0,47.1974,47.3232,47.1086,47.227,419400.0
2015-01-30 10:10:00,63.79,63.86,63.63,63.64,461300.0,47.2196,47.2714,47.1012,47.1086,461300.0
2015-01-30 10:20:00,63.64,63.71,63.56,63.61,382800.0,47.1086,47.1604,47.0494,47.0864,382800.0
2015-01-30 10:30:00,63.61,63.62,63.48,63.49,449900.0,47.0864,47.0938,46.9901,46.9975,449900.0
2015-01-30 10:40:00,63.49,63.83,63.46,63.7,522400.0,46.9975,47.2492,46.9753,47.153,522400.0
2015-01-30 10:50:00,63.7,63.71,63.58,63.58,393300.0,47.153,47.1604,47.0642,47.0642,393300.0
2015-01-30 11:00:00,63.59,63.71,63.54,63.65,875300.0,47.0716,47.1604,47.0346,47.116,875300.0
2015-01-30 11:10:00,63.65,63.66,63.47,63.57,830300.0,47.116,47.1234,46.9827,47.0568,830300.0
2015-01-30 11:20:00,63.57,63.58,63.34,63.44,475500.0,47.0568,47.0642,46.8865,46.9605,475500.0
2015-01-30 11:30:00,63.44,63.47,63.38,63.38,232500.0,46.9605,46.9827,46.9161,46.9161,232500.0
2015-01-30 11:40:00,63.39,63.4,63.13,63.2,622500.0,46.9235,46.9309,46.7311,46.7829,622500.0
2015-01-30 11:50:00,63.19,63.3,63.15,63.24,296700.0,46.7755,46.8569,46.7459,46.8125,296700.0
2015-01-30 12:00:00,63.25,63.31,63.24,63.27,344400.0,46.8199,46.8643,46.8125,46.8347,344400.0
2015-01-30 12:10:00,63.28,63.4,63.25,63.32,298200.0,46.8421,46.9309,46.8199,46.8717,298200.0
2015-01-30 12:20:00,63.32,63.4,63.28,63.34,379000.0,46.8717,46.9309,46.8421,46.8865,379000.0
2015-01-30 12:30:00,63.33,63.42,63.31,63.41,425500.0,46.8791,46.9457,46.8643,46.9383,425500.0
2015-01-30 12:40:00,63.41,63.5,63.39,63.4,389600.0,46.9383,47.0049,46.9235,46.9309,389600.0
2015-01-30 12:50:00,63.4,63.41,63.32,63.4,408700.0,46.9309,46.9383,46.8717,46.9309,408700.0
2015-01-30 13:00:00,63.41,63.5,63.4,63.43,249800.0,46.9383,47.0049,46.9309,46.9531,249800.0
2015-01-30 13:10:00,63.42,63.43,63.38,63.39,390200.0,46.9457,46.9531,46.9161,46.9235,390200.0
2015-01-30 13:20:00,63.4,63.4,63.29,63.3,251900.0,46.9309,46.9309,46.8495,46.8569,251900.0
2015-01-30 13:30:00,63.29,63.31,63.25,63.29,469200.0,46.8495,46.8643,46.8199,46.8495,469200.0
2015-01-30 13:40:00,63.28,63.35,63.22,63.35,448400.0,46.8421,46.8939,46.7977,46.8939,448400.0
2015-01-30 13:50:00,63.35,63.5,63.33,63.49,189600.0,46.8939,47.0049,46.8791,46.9975,189600.0
2015-01-30 14:00:00,63.49,63.54,63.39,63.54,386200.0,46.9975,47.0346,46.9235,47.0346,386200.0
2015-01-30 14:10:00,63.53,63.61,63.47,63.59,396100.0,47.0271,47.0864,46.9827,47.0716,396100.0
2015-01-30 14:20:00,63.6,63.6,63.46,63.52,527400.0,47.079,47.079,46.9753,47.0197,527400.0
2015-01-30 14:30:00,63.53,63.55,63.43,63.47,765100.0,47.0271,47.042,46.9531,46.9827,765100.0
2015-01-30 14:40:00,63.47,63.5,63.25,63.27,615500.0,46.9827,47.0049,46.8199,46.8347,615500.0
2015-01-30 14:50:00,63.28,63.33,63.02,63.07,819600.0,46.8421,46.8791,46.6496,46.6866,819600.0
2015-01-30 15:00:00,63.07,63.12,62.86,62.98,1063300.0,46.6866,46.7237,46.5312,46.62,1063300.0
2015-01-30 15:10:00,62.98,63.14,62.96,63.04,541800.0,46.62,46.7385,46.6052,46.6644,541800.0
2015-01-30 15:20:00,63.03,63.13,62.88,63.07,599400.0,46.657,46.7311,46.546,46.6866,599400.0
2015-01-30 15:30:00,63.08,63.08,62.9,62.99,529400.0,46.694,46.694,46.5608,46.6274,529400.0
2015-01-30 15:40:00,62.98,62.99,62.66,62.66,841700.0,46.62,46.6274,46.3831,46.3831,841700.0
2015-01-30 15:50:00,62.66,62.67,62.39,62.45,1423800.0,46.3831,46.3905,46.1833,46.2277,1423800.0
2015-02-02 09:30:00,62.48,62.76,62.26,62.66,856500.0,46.2499,46.4572,46.0871,46.3831,856500.0
2015-02-02 09:40:00,62.63,63.04,62.46,62.86,575400.0,46.3609,46.6644,46.2351,46.5312,575400.0
2015-02-02 09:50:00,62.85,62.88,62.69,62.74,403600.0,46.5238,46.546,46.4054,46.4424,403600.0
2015-02-02 10:00:00,62.73,62.78,62.44,62.77,519100.0,46.435,46.472,46.2203,46.4646,519100.0
2015-02-02 10:10:00,62.76,63.21,62.73,63.19,704300.0,46.4572,46.7903,46.435,46.7755,704300.0
2015-02-02 10:20:00,63.2,63.54,63.17,63.43,657700.0,46.7829,47.0346,46.7607,46.9531,657700.0
2015-02-02 10:30:00,63.44,63.45,63.21,63.37,387500.0,46.9605,46.9679,46.7903,46.9087,387500.0
2015-02-02 10:40:00,63.38,63.54,63.36,63.45,364200.0,46.9161,47.0346,46.9013,46.9679,364200.0
2015-02-02 10:50:00,63.43,63.66,63.23,63.43,570900.0,46.9531,47.1234,46.8051,46.9531,570900.0
2015-02-02 11:00:00,63.43,63.67,63.42,63.67,409300.0,46.9531,47.1308,46.9457,47.1308,409300.0
2015-02-02 11:10:00,63.66,63.87,63.66,63.75,373600.0,47.1234,47.2788,47.1234,47.19,373600.0
2015-02-02 11:20:00,63.75,63.96,63.65,63.95,398000.0,47.19,47.3455,47.116,47.338,398000.0
2015-02-02 11:30:00,63.94,64.23,63.9,64.18,488900.0,47.3306,47.5453,47.301,47.5083,488900.0
2015-02-02 11:40:00,64.18,64.19,64.02,64.03,477900.0,47.5083,47.5157,47.3899,47.3973,477900.0
2015-02-02 11:50:00,64.04,64.15,64.0,64.05,399800.0,47.4047,47.4861,47.3751,47.4121,399800.0
2015-02-02 12:00:00,64.06,64.09,63.92,64.06,321300.0,47.4195,47.4417,47.3158,47.4195,321300.0
2015-02-02 12:10:00,64.05,64.28,63.97,64.26,335500.0,47.4121,47.5823,47.3529,47.5675,335500.0
2015-02-02 12:20:00,64.27,64.44,64.21,64.44,335400.0,47.5749,47.7008,47.5305,47.7008,335400.0
2015-02-02 12:30:00,64.43,64.49,64.35,64.49,356700.0,47.6934,47.7378,47.6341,47.7378,356700.0
2015-02-02 12:40:00,64.5,64.68,64.46,64.52,428600.0,47.7452,47.8784,47.7156,47.76,428600.0
2015-02-02 12:50:00,64.52,64.57,64.49,64.52,490400.0,47.76,47.797,47.7378,47.76,490400.0
2015-02-02 13:00:00,64.52,64.55,64.48,64.53,366800.0,47.76,47.7822,47.7304,47.7674,366800.0
2015-02-02 13:10:00,64.53,64.63,64.48,64.52,265000.0,47.7674,47.8414,47.7304,47.76,265000.0
2015-02-02 13:20:00,64.52,64.73,64.52,64.67,263000.0,47.76,47.9154,47.76,47.871,263000.0
2015-02-02 13:30:00,64.67,64.75,64.49,64.5,354400.0,47.871,47.9302,47.7378,47.7452,354400.0
2015-02-02 13:40:00,64.5,64.54,64.41,64.45,371800.0,47.7452,47.7748,47.6786,47.7082,371800.0
2015-02-02 13:50:00,64.45,64.52,64.45,64.48,297600.0,47.7082,47.76,47.7082,47.7304,297600.0
2015-02-02 14:00:00,64.48,64.73,64.46,64.71,275700.0,47.7304,47.9154,47.7156,47.9006,275700.0
2015-02-02 14:10:00,64.72,64.95,64.69,64.94,353200.0,47.908,48.0783,47.8858,48.0709,353200.0
2015-02-02 14:20:00,64.93,65.18,64.91,65.18,404700.0,48.0635,48.2485,48.0487,48.2485,404700.0
2015-02-02 14:30:00,65.18,65.23,65.02,65.05,454800.0,48.2485,48.2855,48.1301,48.1523,454800.0
2015-02-02 14:40:00,65.05,65.07,64.91,64.96,334800.0,48.1523,48.1671,48.0487,48.0857,334800.0
2015-02-02 14:50:00,64.96,65.13,64.92,64.95,347200.0,48.0857,48.2115,48.0561,48.0783,347200.0
2015-02-02 15:00:00,64.94,65.08,64.9,65.05,323100.0,48.0709,48.1745,48.0413,48.1523,323100.0
2015-02-02 15:10:00,65.06,65.36,65.03,65.36,565500.0,48.1597,48.3818,48.1375,48.3818,565500.0
2015-02-02 15:20:00,65.36,65.56,65.32,65.5,973100.0,48.3818,48.5298,48.3522,48.4854,973100.0
2015-02-02 15:30:00,65.49,65.88,65.46,65.83,692400.0,48.478,48.7667,48.4558,48.7297,692400.0
2015-02-02 15:40:00,65.83,65.93,65.59,65.71,863800.0,48.7297,48.8037,48.552,48.6409,863800.0
2015-02-02 15:50:00,65.71,65.72,65.45,65.53,1094700.0,48.6409,48.6483,48.4484,48.5076,1094700.0
2015-02-03 09:30:00,65.78,66.11,65.48,66.06,1066000.0,48.6927,48.937,48.4706,48.8999,1066000.0
2015-02-03 09:40:00,66.06,66.57,66.06,66.43,553000.0,48.8999,49.2775,48.8999,49.1738,553000.0
2015-02-03 09:50:00,66.44,66.65,66.33,66.38,558600.0,49.1812,49.3367,49.0998,49.1368,558600.0
2015-02-03 10:00:00,66.37,66.45,65.95,66.02,499200.0,49.1294,49.1886,48.8185,48.8703,499200.0
2015-02-03 10:10:00,66.02,66.3,66.01,66.26,341100.0,48.8703,49.0776,48.8629,49.048,341100.0
2015-02-03 10:20:00,66.25,66.32,66.13,66.31,319900.0,49.0406,49.0924,48.9518,49.085,319900.0
2015-02-03 10:30:00,66.32,66.37,66.18,66.2,384200.0,49.0924,49.1294,48.9888,49.0036,384200.0
2015-02-03 10:40:00,66.2,66.26,66.15,66.23,501700.0,49.0036,49.048,48.9666,49.0258,501700.0
2015-02-03 10:50:00,66.23,66.25,66.12,66.13,353900.0,49.0258,49.0406,48.9444,48.9518,353900.0
2015-02-03 11:00:00,66.12,66.16,65.94,65.98,363600.0,48.9444,48.974,48.8111,48.8407,363600.0
2015-02-03 11:10:00,65.98,66.19,65.94,66.18,229000.0,48.8407,48.9962,48.8111,48.9888,229000.0
2015-02-03 11:20:00,66.19,66.23,66.09,66.15,201400.0,48.9962,49.0258,48.9222,48.9666,201400.0
2015-02-03 11:30:00,66.14,66.21,66.03,66.1,192000.0,48.9592,49.011,48.8777,48.9296,192000.0
2015-02-03 11:40:00,66.1,66.2,66.05,66.16,170600.0,48.9296,49.0036,48.8925,48.974,170600.0
2015-02-03 11:50:00,66.16,66.21,66.11,66.16,418200.0,48.974,49.011,48.937,48.974,418200.0
2015-02-03 12:00:00,66.16,66.21,66.07,66.16,187000.0,48.974,49.011,48.9073,48.974,187000.0
2015-02-03 12:10:00,66.17,66.37,66.17,66.36,253800.0,48.9814,49.1294,48.9814,49.122,253800.0
2015-02-03 12:20:00,66.36,66.43,66.3,66.4,469900.0,49.122,49.1738,49.0776,49.1516,469900.0
2015-02-03 12:30:00,66.4,66.41,66.29,66.37,242800.0,49.1516,49.159,49.0702,49.1294,242800.0
2015-02-03 12:40:00,66.37,66.5,66.35,66.49,194100.0,49.1294,49.2256,49.1146,49.2182,194100.0
2015-02-03 12:50:00,66.49,66.5,66.41,66.45,203400.0,49.2182,49.2256,49.159,49.1886,203400.0
2015-02-03 13:00:00,66.46,66.5,66.41,66.47,138300.0,49.196,49.2256,49.159,49.2034,138300.0
2015-02-03 13:10:00,66.46,66.57,66.42,66.47,273500.0,49.196,49.2775,49.1664,49.2034,273500.0
2015-02-03 13:20:00,66.47,66.64,66.47,66.55,176300.0,49.2034,49.3293,49.2034,49.2627,176300.0
2015-02-03 13:30:00,66.55,66.61,66.5,66.5,261500.0,49.2627,49.3071,49.2256,49.2256,261500.0
2015-02-03 13:40:00,66.51,66.61,66.51,66.54,155000.0,49.2331,49.3071,49.2331,49.2553,155000.0
2015-02-03 13:50:00,66.54,66.77,66.54,66.76,218200.0,49.2553,49.4255,49.2553,49.4181,218200.0
2015-02-03 14:00:00,66.76,66.84,66.72,66.74,288300.0,49.4181,49.4773,49.3885,49.4033,288300.0
2015-02-03 14:10:00,66.73,66.84,66.72,66.73,237500.0,49.3959,49.4773,49.3885,49.3959,237500.0
2015-02-03 14:20:00,66.74,66.79,66.56,66.6,551800.0,49.4033,49.4403,49.2701,49.2997,551800.0
2015-02-03 14:30:00,66.6,66.69,66.54,66.61,313700.0,49.2997,49.3663,49.2553,49.3071,313700.0
2015-02-03 14:40:00,66.61,66.63,66.53,66.59,248300.0,49.3071,49.3219,49.2479,49.2923,248300.0
2015-02-03 14:50:00,66.59,66.61,66.54,66.6,232900.0,49.2923,49.3071,49.2553,49.2997,232900.0
2015-02-03 15:00:00,66.6,66.69,66.58,66.68,274900.0,49.2997,49.3663,49.2849,49.3589,274900.0
2015-02-03 15:10:00,66.68,66.75,66.59,66.62,346700.0,49.3589,49.4107,49.2923,49.3145,346700.0
2015-02-03 15:20:00,66.62,66.82,66.61,66.77,501100.0,49.3145,49.4625,49.3071,49.4255,501100.0
2015-02-03 15:30:00,66.77,66.86,66.69,66.8,390000.0,49.4255,49.4921,49.3663,49.4477,390000.0
2015-02-03 15:40:00,66.8,66.97,66.79,66.96,464200.0,49.4477,49.5736,49.4403,49.5662,464200.0
2015-02-03 15:50:00,66.95,67.04,66.94,66.95,928800.0,49.5588,49.6254,49.5514,49.5588,928800.0
2015-02-04 09:30:00,66.6,66.85,66.51,66.66,569100.0,49.2997,49.4847,49.2331,49.3441,569100.0
2015-02-04 09:40:00,66.65,66.66,66.12,66.35,430200.0,49.3367,49.3441,48.9444,49.1146,430200.0
2015-02-04 09:50:00,66.39,66.5,66.24,66.25,249000.0,49.1442,49.2256,49.0332,49.0406,249000.0
2015-02-04 10:00:00,66.25,66.46,66.19,66.36,397000.0,49.0406,49.196,48.9962,49.122,397000.0
2015-02-04 10:10:00,66.35,66.45,66.23,66.27,303700.0,49.1146,49.1886,49.0258,49.0554,303700.0
2015-02-04 10:20:00,66.26,66.32,66.14,66.17,298300.0,49.048,49.0924,48.9592,48.9814,298300.0
2015-02-04 10:30:00,66.17,66.35,66.14,66.29,320100.0,48.9814,49.1146,48.9592,49.0702,320100.0
2015-02-04 10:40:00,66.28,66.72,66.23,66.64,400500.0,49.0628,49.3885,49.0258,49.3293,400500.0
2015-02-04 10:50:00,66.64,66.73,66.52,66.67,215700.0,49.3293,49.3959,49.2405,49.3515,215700.0
2015-02-04 11:00:00,66.67,66.88,66.59,66.86,212700.0,49.3515,49.5069,49.2923,49.4921,212700.0
2015-02-04 11:10:00,66.86,66.95,66.79,66.89,224600.0,49.4921,49.5588,49.4403,49.5143,224600.0
2015-02-04 11:20:00,66.88,67.06,66.83,67.04,295700.0,49.5069,49.6402,49.4699,49.6254,295700.0
2015-02-04 11:30:00,67.04,67.09,66.93,67.0,205700.0,49.6254,49.6624,49.5439,49.5958,205700.0
2015-02-04 11:40:00,66.99,67.01,66.87,66.9,233200.0,49.5884,49.6032,49.4995,49.5217,233200.0
2015-02-04 11:50:00,66.89,66.9,66.8,66.83,158300.0,49.5143,49.5217,49.4477,49.4699,158300.0
2015-02-04 12:00:00,66.84,66.84,66.75,66.76,192700.0,49.4773,49.4773,49.4107,49.4181,192700.0
2015-02-04 12:10:00,66.75,66.79,66.73,66.75,148200.0,49.4107,49.4403,49.3959,49.4107,148200.0
2015-02-04 12:20:00,66.76,66.79,66.68,66.68,165000.0,49.4181,49.4403,49.3589,49.3589,165000.0
2015-02-04 12:30:00,66.68,66.71,66.62,66.66,169400.0,49.3589,49.3811,49.3145,49.3441,169400.0
2015-02-04 12:40:00,66.65,66.7,66.58,66.63,183600.0,49.3367,49.3737,49.2849,49.3219,183600.0
2015-02-04 12:50:00,66.63,66.78,66.63,66.77,141600.0,49.3219,49.4329,49.3219,49.4255,141600.0
2015-02-04 13:00:00,66.77,66.97,66.75,66.96,161600.0,49.4255,49.5736,49.4107,49.5662,161600.0
2015-02-04 13:10:00,66.96,67.12,66.94,67.08,250800.0,49.5662,49.6846,49.5514,49.655,250800.0
2015-02-04 13:20:00,67.08,67.18,67.02,67.16,175800.0,49.655,49.729,49.6106,49.7142,175800.0
2015-02-04 13:30:00,67.16,67.25,67.15,67.17,187300.0,49.7142,49.7808,49.7068,49.7216,187300.0
2015-02-04 13:40:00,67.16,67.23,67.14,67.19,164100.0,49.7142,49.766,49.6994,49.7364,164100.0
2015-02-04 13:50:00,67.19,67.25,67.11,67.21,180900.0,49.7364,49.7808,49.6772,49.7512,180900.0
2015-02-04 14:00:00,67.21,67.41,67.2,67.3,318900.0,49.7512,49.8993,49.7438,49.8178,318900.0
2015-02-04 14:10:00,67.3,67.32,66.7,67.12,765900.0,49.8178,49.8326,49.3737,49.6846,765900.0
2015-02-04 14:20:00,67.13,67.33,67.08,67.26,299300.0,49.692,49.84,49.655,49.7882,299300.0
2015-02-04 14:30:00,67.25,67.4,67.17,67.39,526700.0,49.7808,49.8919,49.7216,49.8845,526700.0
2015-02-04 14:40:00,67.39,67.56,67.33,67.56,429200.0,49.8845,50.0103,49.84,50.0103,429200.0
2015-02-04 14:50:00,67.55,67.56,67.36,67.38,146600.0,50.0029,50.0103,49.8623,49.8771,146600.0
2015-02-04 15:00:00,67.38,67.4,67.3,67.37,166800.0,49.8771,49.8919,49.8178,49.8697,166800.0
2015-02-04 15:10:00,67.36,67.46,67.31,67.43,158200.0,49.8623,49.9363,49.8252,49.9141,158200.0
2015-02-04 15:20:00,67.42,67.57,67.41,67.57,187100.0,49.9067,50.0177,49.8993,50.0177,187100.0
2015-02-04 15:30:00,67.57,67.71,67.4,67.41,500600.0,50.0177,50.1213,49.8919,49.8993,500600.0
2015-02-04 15:40:00,67.42,67.48,66.78,66.96,618700.0,49.9067,49.9511,49.4329,49.5662,618700.0
2015-02-04 15:50:00,66.97,67.01,66.8,66.96,609700.0,49.5736,49.6032,49.4477,49.5662,609700.0
2015-02-05 09:30:00,67.17,67.48,66.9,67.17,344400.0,49.7216,49.9511,49.5217,49.7216,344400.0
2015-02-05 09:40:00,67.15,67.31,66.98,67.3,154300.0,49.7068,49.8252,49.581,49.8178,154300.0
2015-02-05 09:50:00,67.3,67.36,67.07,67.12,158600.0,49.8178,49.8623,49.6476,49.6846,158600.0
2015-02-05 10:00:00,67.13,67.24,67.0,67.01,176100.0,49.692,49.7734,49.5958,49.6032,176100.0
2015-02-05 10:10:00,67.0,67.08,66.87,66.95,175300.0,49.5958,49.655,49.4995,49.5588,175300.0
2015-02-05 10:20:00,66.97,67.16,66.86,67.09,173300.0,49.5736,49.7142,49.4921,49.6624,173300.0
2015-02-05 10:30:00,67.09,67.17,67.01,67.16,95700.0,49.6624,49.7216,49.6032,49.7142,95700.0
2015-02-05 10:40:00,67.17,67.18,67.03,67.08,132000.0,49.7216,49.729,49.618,49.655,132000.0
2015-02-05 10:50:00,67.09,67.15,66.96,67.12,186500.0,49.6624,49.7068,49.5662,49.6846,186500.0
2015-02-05 11:00:00,67.12,67.19,67.04,67.17,123400.0,49.6846,49.7364,49.6254,49.7216,123400.0
2015-02-05 11:10:00,67.18,67.19,66.96,66.98,148700.0,49.729,49.7364,49.5662,49.581,148700.0
2015-02-05 11:20:00,66.98,67.03,66.94,67.02,122900.0,49.581,49.618,49.5514,49.6106,122900.0
2015-02-05 11:30:00,67.02,67.05,66.98,67.04,112200.0,49.6106,49.6328,49.581,49.6254,112200.0
2015-02-05 11:40:00,67.04,67.04,66.94,67.03,122200.0,49.6254,49.6254,49.5514,49.618,122200.0
2015-02-05 11:50:00,67.03,67.04,66.97,67.01,134600.0,49.618,49.6254,49.5736,49.6032,134600.0
2015-02-05 12:00:00,67.01,67.02,66.91,66.93,121100.0,49.6032,49.6106,49.5291,49.5439,121100.0
2015-02-05 12:10:00,66.94,66.95,66.86,66.87,175400.0,49.5514,49.5588,49.4921,49.4995,175400.0
2015-02-05 12:20:00,66.88,66.89,66.8,66.86,91600.0,49.5069,49.5143,49.4477,49.4921,91600.0
2015-02-05 12:30:00,66.85,66.94,66.85,66.93,92800.0,49.4847,49.5514,49.4847,49.5439,92800.0
2015-02-05 12:40:00,66.92,67.01,66.91,66.92,161800.0,49.5365,49.6032,49.5291,49.5365,161800.0
2015-02-05 12:50:00,66.92,66.95,66.79,66.82,204800.0,49.5365,49.5588,49.4403,49.4625,204800.0
2015-02-05 13:00:00,66.83,66.92,66.82,66.92,151300.0,49.4699,49.5365,49.4625,49.5365,151300.0
2015-02-05 13:10:00,66.91,67.14,66.91,67.1,269700.0,49.5291,49.6994,49.5291,49.6698,269700.0
2015-02-05 13:20:00,67.1,67.19,67.1,67.17,158500.0,49.6698,49.7364,49.6698,49.7216,158500.0
2015-02-05 13:30:00,67.18,67.19,67.08,67.1,180100.0,49.729,49.7364,49.655,49.6698,180100.0
2015-02-05 13:40:00,67.09,67.12,67.07,67.08,116700.0,49.6624,49.6846,49.6476,49.655,116700.0
2015-02-05 13:50:00,67.08,67.14,67.05,67.07,235200.0,49.655,49.6994,49.6328,49.6476,235200.0
2015-02-05 14:00:00,67.07,67.07,66.91,66.93,238000.0,49.6476,49.6476,49.5291,49.5439,238000.0
2015-02-05 14:10:00,66.92,67.09,66.91,67.08,175900.0,49.5365,49.6624,49.5291,49.655,175900.0
2015-02-05 14:20:00,67.08,67.21,66.96,67.16,333900.0,49.655,49.7512,49.5662,49.7142,333900.0
2015-02-05 14:30:00,67.16,67.25,67.04,67.12,405000.0,49.7142,49.7808,49.6254,49.6846,405000.0
2015-02-05 14:40:00,67.12,67.17,67.02,67.09,220800.0,49.6846,49.7216,49.6106,49.6624,220800.0
2015-02-05 14:50:00,67.1,67.16,67.06,67.16,140700.0,49.6698,49.7142,49.6402,49.7142,140700.0
2015-02-05 15:00:00,67.16,67.19,67.08,67.13,178300.0,49.7142,49.7364,49.655,49.692,178300.0
2015-02-05 15:10:00,67.13,67.25,67.08,67.25,226300.0,49.692,49.7808,49.655,49.7808,226300.0
2015-02-05 15:20:00,67.25,67.63,67.25,67.62,506200.0,49.7808,50.0621,49.7808,50.0547,506200.0
2015-02-05 15:30:00,67.61,67.77,67.61,67.77,560600.0,50.0473,50.1657,50.0473,50.1657,560600.0
2015-02-05 15:40:00,67.77,67.87,67.63,67.65,498900.0,50.1657,50.2398,50.0621,50.0769,498900.0
2015-02-05 15:50:00,67.65,67.99,67.64,67.96,1080300.0,50.0769,50.3286,50.0695,50.3064,1080300.0
2015-02-06 09:30:00,67.81,67.95,67.34,67.9,671600.0,50.1954,50.299,49.8474,50.262,671600.0
2015-02-06 09:40:00,67.88,67.93,67.47,67.57,356200.0,50.2472,50.2842,49.9437,50.0177,356200.0
2015-02-06 09:50:00,67.56,67.57,67.47,67.55,334400.0,50.0103,50.0177,49.9437,50.0029,334400.0
2015-02-06 10:00:00,67.55,67.55,67.28,67.3,347100.0,50.0029,50.0029,49.803,49.8178,347100.0
2015-02-06 10:10:00,67.29,67.3,67.13,67.15,271900.0,49.8104,49.8178,49.692,49.7068,271900.0
2015-02-06 10:20:00,67.15,67.26,67.0,67.09,301000.0,49.7068,49.7882,49.5958,49.6624,301000.0
2015-02-06 10:30:00,67.1,67.31,67.05,67.3,172600.0,49.6698,49.8252,49.6328,49.8178,172600.0
2015-02-06 10:40:00,67.29,67.52,67.27,67.4,306200.0,49.8104,49.9807,49.7956,49.8919,306200.0
2015-02-06 10:50:00,67.39,67.4,67.31,67.32,190000.0,49.8845,49.8919,49.8252,49.8326,190000.0
2015-02-06 11:00:00,67.32,67.46,67.32,67.45,137000.0,49.8326,49.9363,49.8326,49.9289,137000.0
2015-02-06 11:10:00,67.45,67.46,67.32,67.33,111000.0,49.9289,49.9363,49.8326,49.84,111000.0
2015-02-06 11:20:00,67.34,67.42,67.29,67.39,176600.0,49.8474,49.9067,49.8104,49.8845,176600.0
2015-02-06 11:30:00,67.39,67.45,67.36,67.43,157200.0,49.8845,49.9289,49.8623,49.9141,157200.0
2015-02-06 11:40:00,67.44,67.48,67.41,67.42,149700.0,49.9215,49.9511,49.8993,49.9067,149700.0
2015-02-06 11:50:00,67.42,67.45,67.4,67.4,93800.0,49.9067,49.9289,49.8919,49.8919,93800.0
2015-02-06 12:00:00,67.4,67.41,67.28,67.35,122400.0,49.8919,49.8993,49.803,49.8548,122400.0
2015-02-06 12:10:00,67.35,67.43,67.31,67.31,81400.0,49.8548,49.9141,49.8252,49.8252,81400.0
2015-02-06 12:20:00,67.31,67.38,67.26,67.28,193200.0,49.8252,49.8771,49.7882,49.803,193200.0
2015-02-06 12:30:00,67.29,67.31,67.21,67.28,187100.0,49.8104,49.8252,49.7512,49.803,187100.0
2015-02-06 12:40:00,67.28,67.3,67.04,67.11,153200.0,49.803,49.8178,49.6254,49.6772,153200.0
2015-02-06 12:50:00,67.1,67.2,67.03,67.17,159100.0,49.6698,49.7438,49.618,49.7216,159100.0
2015-02-06 13:00:00,67.17,67.28,67.08,67.12,149700.0,49.7216,49.803,49.655,49.6846,149700.0
2015-02-06 13:10:00,67.13,67.13,66.88,66.89,236200.0,49.692,49.692,49.5069,49.5143,236200.0
2015-02-06 13:20:00,66.9,66.92,66.7,66.8,206800.0,49.5217,49.5365,49.3737,49.4477,206800.0
2015-02-06 13:30:00,66.8,66.8,66.56,66.57,315000.0,49.4477,49.4477,49.2701,49.2775,315000.0
2015-02-06 13:40:00,66.56,66.8,66.56,66.8,178900.0,49.2701,49.4477,49.2701,49.4477,178900.0
2015-02-06 13:50:00,66.8,66.85,66.76,66.78,198800.0,49.4477,49.4847,49.4181,49.4329,198800.0
2015-02-06 14:00:00,66.79,66.79,66.62,66.64,186300.0,49.4403,49.4403,49.3145,49.3293,186300.0
2015-02-06 14:10:00,66.64,66.75,66.63,66.71,195900.0,49.3293,49.4107,49.3219,49.3811,195900.0
2015-02-06 14:20:00,66.72,66.84,66.71,66.78,170400.0,49.3885,49.4773,49.3811,49.4329,170400.0
2015-02-06 14:30:00,66.79,67.08,66.77,67.05,326000.0,49.4403,49.655,49.4255,49.6328,326000.0
2015-02-06 14:40:00,67.06,67.09,66.86,66.9,149700.0,49.6402,49.6624,49.4921,49.5217,149700.0
2015-02-06 14:50:00,66.9,66.9,66.72,66.72,179500.0,49.5217,49.5217,49.3885,49.3885,179500.0
2015-02-06 15:00:00,66.73,66.74,66.55,66.68,324000.0,49.3959,49.4033,49.2627,49.3589,324000.0
2015-02-06 15:10:00,66.68,66.69,66.47,66.48,387900.0,49.3589,49.3663,49.2034,49.2108,387900.0
2015-02-06 15:20:00,66.47,66.52,66.33,66.35,284500.0,49.2034,49.2405,49.0998,49.1146,284500.0
2015-02-06 15:30:00,66.36,66.36,66.2,66.27,466100.0,49.122,49.122,49.0036,49.0554,466100.0
2015-02-06 15:40:00,66.27,66.31,66.07,66.11,721500.0,49.0554,49.085,48.9073,48.937,721500.0
2015-02-06 15:50:00,66.11,66.35,66.11,66.35,920300.0,48.937,49.1146,48.937,49.1146,920300.0
2015-02-09 09:30:00,68.0,68.89,68.0,68.57,1405600.0,50.336,50.9948,50.336,50.7579,1405600.0
2015-02-09 09:40:00,68.57,68.85,68.54,68.69,649000.0,50.7579,50.9652,50.7357,50.8468,649000.0
2015-02-09 09:50:00,68.7,68.96,68.63,68.7,547500.0,50.8542,51.0466,50.8023,50.8542,547500.0
2015-02-09 10:00:00,68.71,68.91,68.7,68.74,398600.0,50.8616,51.0096,50.8542,50.8838,398600.0
2015-02-09 10:10:00,68.74,68.84,68.61,68.83,362900.0,50.8838,50.9578,50.7875,50.9504,362900.0
2015-02-09 10:20:00,68.83,68.89,68.49,68.51,348300.0,50.9504,50.9948,50.6987,50.7135,348300.0
2015-02-09 10:30:00,68.52,68.67,68.43,68.44,290800.0,50.7209,50.832,50.6543,50.6617,290800.0
2015-02-09 10:40:00,68.44,68.46,68.21,68.32,321400.0,50.6617,50.6765,50.4915,50.5729,321400.0
2015-02-09 10:50:00,68.31,68.41,68.1,68.14,232800.0,50.5655,50.6395,50.41,50.4396,232800.0
2015-02-09 11:00:00,68.14,68.24,68.08,68.23,289300.0,50.4396,50.5137,50.3952,50.5063,289300.0
2015-02-09 11:10:00,68.23,68.23,68.07,68.1,197600.0,50.5063,50.5063,50.3878,50.41,197600.0
2015-02-09 11:20:00,68.11,68.24,68.08,68.1,263100.0,50.4174,50.5137,50.3952,50.41,263100.0
2015-02-09 11:30:00,68.09,68.11,67.89,68.0,461300.0,50.4026,50.4174,50.2546,50.336,461300.0
2015-02-09 11:40:00,68.0,68.0,67.66,67.77,260200.0,50.336,50.336,50.0843,50.1657,260200.0
2015-02-09 11:50:00,67.76,67.81,67.67,67.69,158500.0,50.1583,50.1954,50.0917,50.1065,158500.0
2015-02-09 12:00:00,67.69,67.72,67.58,67.69,253000.0,50.1065,50.1287,50.0251,50.1065,253000.0
2015-02-09 12:10:00,67.7,67.72,67.49,67.56,306600.0,50.1139,50.1287,49.9585,50.0103,306600.0
2015-02-09 12:20:00,67.55,67.69,67.52,67.61,198300.0,50.0029,50.1065,49.9807,50.0473,198300.0
2015-02-09 12:30:00,67.62,67.66,67.52,67.61,246100.0,50.0547,50.0843,49.9807,50.0473,246100.0
2015-02-09 12:40:00,67.6,67.63,67.42,67.46,164900.0,50.0399,50.0621,49.9067,49.9363,164900.0
2015-02-09 12:50:00,67.47,67.58,67.43,67.55,176100.0,49.9437,50.0251,49.9141,50.0029,176100.0
2015-02-09 13:00:00,67.54,67.63,67.51,67.62,112300.0,49.9955,50.0621,49.9733,50.0547,112300.0
2015-02-09 13:10:00,67.62,67.69,67.58,67.64,247500.0,50.0547,50.1065,50.0251,50.0695,247500.0
2015-02-09 13:20:00,67.63,67.67,67.55,67.55,137700.0,50.0621,50.0917,50.0029,50.0029,137700.0
2015-02-09 13:30:00,67.55,67.55,67.36,67.39,193800.0,50.0029,50.0029,49.8623,49.8845,193800.0
2015-02-09 13:40:00,67.39,67.48,67.25,67.39,230900.0,49.8845,49.9511,49.7808,49.8845,230900.0
2015-02-09 13:50:00,67.4,67.43,67.25,67.41,161400.0,49.8919,49.9141,49.7808,49.8993,161400.0
2015-02-09 14:00:00,67.42,67.44,67.35,67.42,160500.0,49.9067,49.9215,49.8548,49.9067,160500.0
2015-02-09 14:10:00,67.42,67.47,67.14,67.21,214900.0,49.9067,49.9437,49.6994,49.7512,214900.0
2015-02-09 14:20:00,67.2,67.28,67.08,67.22,270900.0,49.7438,49.803,49.655,49.7586,270900.0
2015-02-09 14:30:00,67.23,67.3,67.15,67.23,182900.0,49.766,49.8178,49.7068,49.766,182900.0
2015-02-09 14:40:00,67.23,67.24,66.96,67.06,237500.0,49.766,49.7734,49.5662,49.6402,237500.0
2015-02-09 14:50:00,67.06,67.15,67.04,67.08,183900.0,49.6402,49.7068,49.6254,49.655,183900.0
2015-02-09 15:00:00,67.08,67.13,67.0,67.09,252600.0,49.655,49.692,49.5958,49.6624,252600.0
2015-02-09 15:10:00,67.08,67.16,67.04,67.09,199500.0,49.655,49.7142,49.6254,49.6624,199500.0
2015-02-09 15:20:00,67.1,67.3,67.08,67.26,302500.0,49.6698,49.8178,49.655,49.7882,302500.0
2015-02-09 15:30:00,67.27,67.28,66.99,67.08,333200.0,49.7956,49.803,49.5884,49.655,333200.0
2015-02-09 15:40:00,67.08,67.34,67.05,67.28,475900.0,49.655,49.8474,49.6328,49.803,475900.0
2015-02-09 15:50:00,67.28,67.31,67.03,67.11,1070300.0,49.803,49.8252,49.618,49.6772,1070300.0
2015-02-10 09:30:00,69.09,69.65,68.83,69.26,3026900.0,51.1429,51.5574,50.9504,51.2687,3026900.0
2015-02-10 09:40:00,69.26,70.06,69.25,69.63,2191300.0,51.2687,51.8609,51.2613,51.5426,2191300.0
2015-02-10 09:50:00,69.63,69.79,69.45,69.55,1081100.0,51.5426,51.661,51.4093,51.4834,1081100.0
2015-02-10 10:00:00,69.54,69.67,69.45,69.57,911700.0,51.476,51.5722,51.4093,51.4982,911700.0
2015-02-10 10:10:00,69.58,69.83,69.5,69.65,740200.0,51.5056,51.6906,51.4464,51.5574,740200.0
2015-02-10 10:20:00,69.65,69.78,69.64,69.71,719500.0,51.5574,51.6536,51.55,51.6018,719500.0
2015-02-10 10:30:00,69.71,69.85,69.46,69.72,606000.0,51.6018,51.7054,51.4167,51.6092,606000.0
2015-02-10 10:40:00,69.73,69.91,69.51,69.61,569000.0,51.6166,51.7499,51.4538,51.5278,569000.0
2015-02-10 10:50:00,69.61,69.76,69.6,69.75,568500.0,51.5278,51.6388,51.5204,51.6314,568500.0
2015-02-10 11:00:00,69.75,69.85,69.64,69.79,512200.0,51.6314,51.7054,51.55,51.661,512200.0
2015-02-10 11:10:00,69.79,70.25,69.77,70.21,846600.0,51.661,52.0015,51.6462,51.9719,846600.0
2015-02-10 11:20:00,70.2,70.21,69.97,70.01,329800.0,51.9645,51.9719,51.7943,51.8239,329800.0
2015-02-10 11:30:00,70.02,70.07,69.86,70.0,360000.0,51.8313,51.8683,51.7128,51.8165,360000.0
2015-02-10 11:40:00,70.0,70.02,69.85,69.99,434800.0,51.8165,51.8313,51.7054,51.8091,434800.0
2015-02-10 11:50:00,69.98,70.06,69.95,70.05,343300.0,51.8017,51.8609,51.7795,51.8535,343300.0
2015-02-10 12:00:00,70.04,70.09,69.99,70.03,243600.0,51.8461,51.8831,51.8091,51.8387,243600.0
2015-02-10 12:10:00,70.02,70.16,70.0,70.11,329900.0,51.8313,51.9349,51.8165,51.8979,329900.0
2015-02-10 12:20:00,70.11,70.15,69.98,70.0,356700.0,51.8979,51.9275,51.8017,51.8165,356700.0
2015-02-10 12:30:00,70.0,70.03,69.76,69.95,450000.0,51.8165,51.8387,51.6388,51.7795,450000.0
2015-02-10 12:40:00,69.95,70.0,69.76,69.77,324600.0,51.7795,51.8165,51.6388,51.6462,324600.0
2015-02-10 12:50:00,69.77,69.78,69.5,69.64,1061300.0,51.6462,51.6536,51.4464,51.55,1061300.0
2015-02-10 13:00:00,69.63,69.73,69.58,69.67,492200.0,51.5426,51.6166,51.5056,51.5722,492200.0
2015-02-10 13:10:00,69.68,69.85,69.64,69.81,485600.0,51.5796,51.7054,51.55,51.6758,485600.0
2015-02-10 13:20:00,69.81,69.9,69.67,69.88,6226500.0,51.6758,51.7424,51.5722,51.7276,6226500.0
2015-02-10 13:30:00,69.88,69.96,69.85,69.9,2118700.0,51.7276,51.7869,51.7054,51.7424,2118700.0
2015-02-10 13:40:00,69.9,70.24,69.9,70.18,627600.0,51.7424,51.9941,51.7424,51.9497,627600.0
2015-02-10 13:50:00,70.18,70.18,70.04,70.05,160800.0,51.9497,51.9497,51.8461,51.8535,160800.0
2015-02-10 14:00:00,70.05,70.09,69.99,70.05,181500.0,51.8535,51.8831,51.8091,51.8535,181500.0
2015-02-10 14:10:00,70.05,70.09,69.99,70.0,292800.0,51.8535,51.8831,51.8091,51.8165,292800.0
2015-02-10 14:20:00,70.0,70.1,69.97,70.06,298300.0,51.8165,51.8905,51.7943,51.8609,298300.0
2015-02-10 14:30:00,70.05,70.2,69.98,70.15,530500.0,51.8535,51.9645,51.8017,51.9275,530500.0
2015-02-10 14:40:00,70.15,70.2,70.12,70.19,259000.0,51.9275,51.9645,51.9053,51.9571,259000.0
2015-02-10 14:50:00,70.19,70.46,70.17,70.44,454100.0,51.9571,52.157,51.9423,52.1422,454100.0
2015-02-10 15:00:00,70.45,70.45,70.2,70.21,486400.0,52.1496,52.1496,51.9645,51.9719,486400.0
2015-02-10 15:10:00,70.22,70.22,70.08,70.22,365300.0,51.9793,51.9793,51.8757,51.9793,365300.0
2015-02-10 15:20:00,70.21,70.35,70.21,70.29,479800.0,51.9719,52.0756,51.9719,52.0311,479800.0
2015-02-10 15:30:00,70.29,70.46,70.26,70.42,512000.0,52.0311,52.157,52.0089,52.1274,512000.0
2015-02-10 15:40:00,70.42,70.46,70.3,70.35,636500.0,52.1274,52.157,52.0385,52.0756,636500.0
2015-02-10 15:50:00,70.33,70.35,70.22,70.24,1466200.0,52.0607,52.0756,51.9793,51.9941,1466200.0
2015-02-11 09:30:00,70.57,70.89,70.05,70.21,787500.0,52.2384,52.4753,51.8535,51.9719,787500.0
2015-02-11 09:40:00,70.21,70.49,70.0,70.48,469400.0,51.9719,52.1792,51.8165,52.1718,469400.0
2015-02-11 09:50:00,70.48,70.7,70.39,70.49,380200.0,52.1718,52.3346,52.1052,52.1792,380200.0
2015-02-11 10:00:00,70.48,70.69,70.28,70.37,360000.0,52.1718,52.3272,52.0237,52.0904,360000.0
2015-02-11 10:10:00,70.38,70.49,70.29,70.47,275700.0,52.0978,52.1792,52.0311,52.1644,275700.0
2015-02-11 10:20:00,70.46,70.49,70.35,70.4,256800.0,52.157,52.1792,52.0756,52.1126,256800.0
2015-02-11 10:30:00,70.4,70.53,70.39,70.45,273100.0,52.1126,52.2088,52.1052,52.1496,273100.0
2015-02-11 10:40:00,70.46,70.54,70.44,70.51,228400.0,52.157,52.2162,52.1422,52.194,228400.0
2015-02-11 10:50:00,70.51,70.6,70.5,70.6,213600.0,52.194,52.2606,52.1866,52.2606,213600.0
2015-02-11 11:00:00,70.59,70.66,70.52,70.61,297300.0,52.2532,52.305,52.2014,52.268,297300.0
2015-02-11 11:10:00,70.62,70.67,70.54,70.57,323900.0,52.2754,52.3124,52.2162,52.2384,323900.0
2015-02-11 11:20:00,70.56,70.73,70.54,70.67,334400.0,52.231,52.3568,52.2162,52.3124,334400.0
2015-02-11 11:30:00,70.67,70.8,70.63,70.74,419600.0,52.3124,52.4087,52.2828,52.3642,419600.0
2015-02-11 11:40:00,70.74,70.8,70.68,70.79,175400.0,52.3642,52.4087,52.3198,52.4013,175400.0
2015-02-11 11:50:00,70.79,70.85,70.74,70.8,159700.0,52.4013,52.4457,52.3642,52.4087,159700.0
2015-02-11 12:00:00,70.8,70.87,70.76,70.8,174000.0,52.4087,52.4605,52.3791,52.4087,174000.0
2015-02-11 12:10:00,70.8,70.84,70.76,70.8,156600.0,52.4087,52.4383,52.3791,52.4087,156600.0
2015-02-11 12:20:00,70.79,70.83,70.74,70.8,178800.0,52.4013,52.4309,52.3642,52.4087,178800.0
2015-02-11 12:30:00,70.8,70.85,70.76,70.81,167900.0,52.4087,52.4457,52.3791,52.4161,167900.0
2015-02-11 12:40:00,70.8,70.81,70.68,70.7,278800.0,52.4087,52.4161,52.3198,52.3346,278800.0
2015-02-11 12:50:00,70.7,70.75,70.47,70.5,169700.0,52.3346,52.3716,52.1644,52.1866,169700.0
2015-02-11 13:00:00,70.49,70.53,70.42,70.49,275700.0,52.1792,52.2088,52.1274,52.1792,275700.0
2015-02-11 13:10:00,70.49,70.51,70.29,70.37,324600.0,52.1792,52.194,52.0311,52.0904,324600.0
2015-02-11 13:20:00,70.36,70.47,70.31,70.38,176700.0,52.083,52.1644,52.0459,52.0978,176700.0
2015-02-11 13:30:00,70.38,70.5,70.35,70.41,198500.0,52.0978,52.1866,52.0756,52.12,198500.0
2015-02-11 13:40:00,70.41,70.43,70.18,70.22,199900.0,52.12,52.1348,51.9497,51.9793,199900.0
2015-02-11 13:50:00,70.22,70.46,70.17,70.37,189100.0,51.9793,52.157,51.9423,52.0904,189100.0
2015-02-11 14:00:00,70.37,70.43,70.25,70.37,187000.0,52.0904,52.1348,52.0015,52.0904,187000.0
2015-02-11 14:10:00,70.38,70.39,70.3,70.32,182200.0,52.0978,52.1052,52.0385,52.0533,182200.0
2015-02-11 14:20:00,70.31,70.38,70.23,70.31,194300.0,52.0459,52.0978,51.9867,52.0459,194300.0
2015-02-11 14:30:00,70.31,70.38,70.3,70.38,154000.0,52.0459,52.0978,52.0385,52.0978,154000.0
2015-02-11 14:40:00,70.39,70.53,70.33,70.52,188000.0,52.1052,52.2088,52.0607,52.2014,188000.0
2015-02-11 14:50:00,70.52,70.55,70.42,70.5,192800.0,52.2014,52.2236,52.1274,52.1866,192800.0
2015-02-11 15:00:00,70.5,70.52,70.43,70.48,289800.0,52.1866,52.2014,52.1348,52.1718,289800.0
2015-02-11 15:10:00,70.48,70.51,70.34,70.36,260200.0,52.1718,52.194,52.0682,52.083,260200.0
2015-02-11 15:20:00,70.36,70.52,70.34,70.47,427700.0,52.083,52.2014,52.0682,52.1644,427700.0
2015-02-11 15:30:00,70.47,70.48,70.3,70.43,359000.0,52.1644,52.1718,52.0385,52.1348,359000.0
2015-02-11 15:40:00,70.44,70.48,70.21,70.26,338400.0,52.1422,52.1718,51.9719,52.0089,338400.0
2015-02-11 15:50:00,70.26,70.31,70.16,70.18,841600.0,52.0089,52.0459,51.9349,51.9497,841600.0
2015-02-12 09:30:00,69.78,69.95,69.56,69.68,1000400.0,51.6536,51.7795,51.4908,51.5796,1000400.0
2015-02-12 09:40:00,69.69,69.78,69.57,69.73,599700.0,51.587,51.6536,51.4982,51.6166,599700.0
2015-02-12 09:50:00,69.72,69.91,69.69,69.85,328000.0,51.6092,51.7499,51.587,51.7054,328000.0
2015-02-12 10:00:00,69.87,69.95,69.8,69.95,317400.0,51.7202,51.7795,51.6684,51.7795,317400.0
2015-02-12 10:10:00,69.95,69.97,69.88,69.91,259400.0,51.7795,51.7943,51.7276,51.7499,259400.0
2015-02-12 10:20:00,69.9,70.01,69.9,69.98,433500.0,51.7424,51.8239,51.7424,51.8017,433500.0
2015-02-12 10:30:00,69.98,70.01,69.82,69.98,295500.0,51.8017,51.8239,51.6832,51.8017,295500.0
2015-02-12 10:40:00,69.99,70.05,69.83,69.91,256500.0,51.8091,51.8535,51.6906,51.7499,256500.0
2015-02-12 10:50:00,69.92,69.95,69.6,69.63,266300.0,51.7573,51.7795,51.5204,51.5426,266300.0
2015-02-12 11:00:00,69.64,69.92,69.58,69.91,255200.0,51.55,51.7573,51.5056,51.7499,255200.0
2015-02-12 11:10:00,69.91,69.94,69.79,69.81,205300.0,51.7499,51.7721,51.661,51.6758,205300.0
2015-02-12 11:20:00,69.81,69.91,69.71,69.88,294000.0,51.6758,51.7499,51.6018,51.7276,294000.0
2015-02-12 11:30:00,69.89,70.01,69.87,69.99,290200.0,51.735,51.8239,51.7202,51.8091,290200.0
2015-02-12 11:40:00,69.98,69.99,69.89,69.97,277500.0,51.8017,51.8091,51.735,51.7943,277500.0
2015-02-12 11:50:00,69.97,70.0,69.95,69.96,208200.0,51.7943,51.8165,51.7795,51.7869,208200.0
2015-02-12 12:00:00,69.96,69.98,69.9,69.92,150800.0,51.7869,51.8017,51.7424,51.7573,150800.0
2015-02-12 12:10:00,69.93,70.01,69.85,69.99,248000.0,51.7647,51.8239,51.7054,51.8091,248000.0
2015-02-12 12:20:00,69.99,70.01,69.95,70.0,118800.0,51.8091,51.8239,51.7795,51.8165,118800.0
2015-02-12 12:30:00,70.0,70.11,70.0,70.0,167300.0,51.8165,51.8979,51.8165,51.8165,167300.0
2015-02-12 12:40:00,70.01,70.08,69.94,70.04,130200.0,51.8239,51.8757,51.7721,51.8461,130200.0
2015-02-12 12:50:00,70.04,70.05,69.98,70.01,152100.0,51.8461,51.8535,51.8017,51.8239,152100.0
2015-02-12 13:00:00,70.01,70.19,70.01,70.15,141200.0,51.8239,51.9571,51.8239,51.9275,141200.0
2015-02-12 13:10:00,70.15,70.24,70.13,70.23,111700.0,51.9275,51.9941,51.9127,51.9867,111700.0
2015-02-12 13:20:00,70.23,70.29,70.12,70.16,136300.0,51.9867,52.0311,51.9053,51.9349,136300.0
2015-02-12 13:30:00,70.16,70.26,70.07,70.17,170600.0,51.9349,52.0089,51.8683,51.9423,170600.0
2015-02-12 13:40:00,70.17,70.26,70.12,70.13,165300.0,51.9423,52.0089,51.9053,51.9127,165300.0
2015-02-12 13:50:00,70.13,70.25,70.1,70.18,152900.0,51.9127,52.0015,51.8905,51.9497,152900.0
2015-02-12 14:00:00,70.17,70.2,70.08,70.18,180200.0,51.9423,51.9645,51.8757,51.9497,180200.0
2015-02-12 14:10:00,70.18,70.23,70.15,70.17,152600.0,51.9497,51.9867,51.9275,51.9423,152600.0
2015-02-12 14:20:00,70.17,70.28,70.14,70.14,197200.0,51.9423,52.0237,51.9201,51.9201,197200.0
2015-02-12 14:30:00,70.14,70.16,70.03,70.14,407300.0,51.9201,51.9349,51.8387,51.9201,407300.0
2015-02-12 14:40:00,70.13,70.26,70.09,70.26,247500.0,51.9127,52.0089,51.8831,52.0089,247500.0
2015-02-12 14:50:00,70.25,70.27,70.09,70.09,289800.0,52.0015,52.0163,51.8831,51.8831,289800.0
2015-02-12 15:00:00,70.09,70.23,70.05,70.18,251600.0,51.8831,51.9867,51.8535,51.9497,251600.0
2015-02-12 15:10:00,70.19,70.24,70.15,70.2,180600.0,51.9571,51.9941,51.9275,51.9645,180600.0
2015-02-12 15:20:00,70.2,70.23,70.07,70.08,234300.0,51.9645,51.9867,51.8683,51.8757,234300.0
2015-02-12 15:30:00,70.08,70.24,70.07,70.23,275700.0,51.8757,51.9941,51.8683,51.9867,275700.0
2015-02-12 15:40:00,70.23,70.33,70.19,70.27,329200.0,51.9867,52.0607,51.9571,52.0163,329200.0
2015-02-12 15:50:00,70.27,70.39,70.26,70.38,837500.0,52.0163,52.1052,52.0089,52.0978,837500.0
2015-02-13 09:30:00,70.49,70.82,70.35,70.81,297000.0,52.1792,52.4235,52.0756,52.4161,297000.0
2015-02-13 09:40:00,70.8,70.9,70.73,70.81,194400.0,52.4087,52.4827,52.3568,52.4161,194400.0
2015-02-13 09:50:00,70.82,70.84,70.66,70.75,150900.0,52.4235,52.4383,52.305,52.3716,150900.0
2015-02-13 10:00:00,70.73,70.78,70.45,70.47,185400.0,52.3568,52.3939,52.1496,52.1644,185400.0
2015-02-13 10:10:00,70.47,70.52,70.39,70.4,222900.0,52.1644,52.2014,52.1052,52.1126,222900.0
2015-02-13 10:20:00,70.4,70.57,70.39,70.41,205500.0,52.1126,52.2384,52.1052,52.12,205500.0
2015-02-13 10:30:00,70.42,70.45,70.27,70.34,84700.0,52.1274,52.1496,52.0163,52.0682,84700.0
2015-02-13 10:40:00,70.34,70.5,70.34,70.49,138600.0,52.0682,52.1866,52.0682,52.1792,138600.0
2015-02-13 10:50:00,70.49,70.49,70.34,70.38,143400.0,52.1792,52.1792,52.0682,52.0978,143400.0
2015-02-13 11:00:00,70.38,70.51,70.38,70.5,135000.0,52.0978,52.194,52.0978,52.1866,135000.0
2015-02-13 11:10:00,70.5,70.53,70.47,70.52,178500.0,52.1866,52.2088,52.1644,52.2014,178500.0
2015-02-13 11:20:00,70.52,70.56,70.49,70.56,154300.0,52.2014,52.231,52.1792,52.231,154300.0
2015-02-13 11:30:00,70.55,70.56,70.45,70.5,76700.0,52.2236,52.231,52.1496,52.1866,76700.0
2015-02-13 11:40:00,70.49,70.67,70.49,70.64,91500.0,52.1792,52.3124,52.1792,52.2902,91500.0
2015-02-13 11:50:00,70.65,70.7,70.58,70.59,218700.0,52.2976,52.3346,52.2458,52.2532,218700.0
2015-02-13 12:00:00,70.59,70.66,70.56,70.59,90700.0,52.2532,52.305,52.231,52.2532,90700.0
2015-02-13 12:10:00,70.6,70.7,70.58,70.66,157100.0,52.2606,52.3346,52.2458,52.305,157100.0
2015-02-13 12:20:00,70.65,70.7,70.62,70.64,96300.0,52.2976,52.3346,52.2754,52.2902,96300.0
2015-02-13 12:30:00,70.64,70.7,70.61,70.64,87600.0,52.2902,52.3346,52.268,52.2902,87600.0
2015-02-13 12:40:00,70.64,70.65,70.51,70.56,105300.0,52.2902,52.2976,52.194,52.231,105300.0
2015-02-13 12:50:00,70.56,70.65,70.56,70.61,82900.0,52.231,52.2976,52.231,52.268,82900.0
2015-02-13 13:00:00,70.62,70.67,70.6,70.64,110400.0,52.2754,52.3124,52.2606,52.2902,110400.0
2015-02-13 13:10:00,70.64,70.7,70.64,70.69,73500.0,52.2902,52.3346,52.2902,52.3272,73500.0
2015-02-13 13:20:00,70.69,70.69,70.62,70.63,85500.0,52.3272,52.3272,52.2754,52.2828,85500.0
2015-02-13 13:30:00,70.63,70.64,70.49,70.52,141000.0,52.2828,52.2902,52.1792,52.2014,141000.0
2015-02-13 13:40:00,70.52,70.58,70.48,70.52,120500.0,52.2014,52.2458,52.1718,52.2014,120500.0
2015-02-13 13:50:00,70.51,70.63,70.51,70.59,129400.0,52.194,52.2828,52.194,52.2532,129400.0
2015-02-13 14:00:00,70.59,70.65,70.58,70.62,73500.0,52.2532,52.2976,52.2458,52.2754,73500.0
2015-02-13 14:10:00,70.61,70.64,70.55,70.59,84100.0,52.268,52.2902,52.2236,52.2532,84100.0
2015-02-13 14:20:00,70.6,70.68,70.59,70.64,85500.0,52.2606,52.3198,52.2532,52.2902,85500.0
2015-02-13 14:30:00,70.64,70.66,70.54,70.56,205500.0,52.2902,52.305,52.2162,52.231,205500.0
2015-02-13 14:40:00,70.56,70.6,70.54,70.58,208500.0,52.231,52.2606,52.2162,52.2458,208500.0
2015-02-13 14:50:00,70.59,70.71,70.58,70.7,90100.0,52.2532,52.342,52.2458,52.3346,90100.0
2015-02-13 15:00:00,70.69,70.79,70.66,70.73,177600.0,52.3272,52.4013,52.305,52.3568,177600.0
2015-02-13 15:10:00,70.73,70.93,70.73,70.86,372300.0,52.3568,52.5049,52.3568,52.4531,372300.0
2015-02-13 15:20:00,70.86,70.89,70.79,70.82,154500.0,52.4531,52.4753,52.4013,52.4235,154500.0
2015-02-13 15:30:00,70.81,70.88,70.81,70.83,202100.0,52.4161,52.4679,52.4161,52.4309,202100.0
2015-02-13 15:40:00,70.83,70.87,70.81,70.81,216800.0,52.4309,52.4605,52.4161,52.4161,216800.0
2015-02-13 15:50:00,70.81,70.93,70.81,70.87,807600.0,52.4161,52.5049,52.4161,52.4605,807600.0
2015-02-17 09:30:00,70.76,70.91,70.62,70.71,460900.0,52.3791,52.4901,52.2754,52.342,460900.0
2015-02-17 09:40:00,70.69,70.77,70.66,70.66,194200.0,52.3272,52.3865,52.305,52.305,194200.0
2015-02-17 09:50:00,70.65,70.73,70.46,70.69,199100.0,52.2976,52.3568,52.157,52.3272,199100.0
2015-02-17 10:00:00,70.69,70.84,70.66,70.78,203100.0,52.3272,52.4383,52.305,52.3939,203100.0
2015-02-17 10:10:00,70.78,70.79,70.6,70.62,182700.0,52.3939,52.4013,52.2606,52.2754,182700.0
2015-02-17 10:20:00,70.63,70.69,70.56,70.6,120000.0,52.2828,52.3272,52.231,52.2606,120000.0
2015-02-17 10:30:00,70.61,70.77,70.6,70.74,101400.0,52.268,52.3865,52.2606,52.3642,101400.0
2015-02-17 10:40:00,70.73,70.85,70.72,70.84,129700.0,52.3568,52.4457,52.3494,52.4383,129700.0
2015-02-17 10:50:00,70.85,70.87,70.73,70.84,143300.0,52.4457,52.4605,52.3568,52.4383,143300.0
2015-02-17 11:00:00,70.83,70.86,70.79,70.86,148000.0,52.4309,52.4531,52.4013,52.4531,148000.0
2015-02-17 11:10:00,70.85,70.86,70.75,70.78,133600.0,52.4457,52.4531,52.3716,52.3939,133600.0
2015-02-17 11:20:00,70.77,70.83,70.7,70.75,143400.0,52.3865,52.4309,52.3346,52.3716,143400.0
2015-02-17 11:30:00,70.75,70.85,70.66,70.85,193300.0,52.3716,52.4457,52.305,52.4457,193300.0
2015-02-17 11:40:00,70.86,70.88,70.74,70.74,150000.0,52.4531,52.4679,52.3642,52.3642,150000.0
2015-02-17 11:50:00,70.73,70.77,70.65,70.67,102600.0,52.3568,52.3865,52.2976,52.3124,102600.0
2015-02-17 12:00:00,70.67,70.75,70.58,70.63,230500.0,52.3124,52.3716,52.2458,52.2828,230500.0
2015-02-17 12:10:00,70.63,70.64,70.53,70.61,85900.0,52.2828,52.2902,52.2088,52.268,85900.0
2015-02-17 12:20:00,70.62,70.64,70.55,70.62,59500.0,52.2754,52.2902,52.2236,52.2754,59500.0
2015-02-17 12:30:00,70.62,70.68,70.57,70.67,88200.0,52.2754,52.3198,52.2384,52.3124,88200.0
2015-02-17 12:40:00,70.67,70.7,70.59,70.64,113100.0,52.3124,52.3346,52.2532,52.2902,113100.0
2015-02-17 12:50:00,70.64,70.71,70.62,70.65,143400.0,52.2902,52.342,52.2754,52.2976,143400.0
2015-02-17 13:00:00,70.65,70.71,70.63,70.66,181900.0,52.2976,52.342,52.2828,52.305,181900.0
2015-02-17 13:10:00,70.66,70.78,70.63,70.75,88800.0,52.305,52.3939,52.2828,52.3716,88800.0
2015-02-17 13:20:00,70.76,70.79,70.72,70.76,130800.0,52.3791,52.4013,52.3494,52.3791,130800.0
2015-02-17 13:30:00,70.77,70.91,70.74,70.84,255200.0,52.3865,52.4901,52.3642,52.4383,255200.0
2015-02-17 13:40:00,70.83,70.87,70.74,70.78,132800.0,52.4309,52.4605,52.3642,52.3939,132800.0
2015-02-17 13:50:00,70.77,70.83,70.7,70.7,118400.0,52.3865,52.4309,52.3346,52.3346,118400.0
2015-02-17 14:00:00,70.72,70.73,70.61,70.67,112400.0,52.3494,52.3568,52.268,52.3124,112400.0
2015-02-17 14:10:00,70.67,70.69,70.57,70.64,106300.0,52.3124,52.3272,52.2384,52.2902,106300.0
2015-02-17 14:20:00,70.63,70.68,70.62,70.66,104600.0,52.2828,52.3198,52.2754,52.305,104600.0
2015-02-17 14:30:00,70.66,70.68,70.5,70.54,210000.0,52.305,52.3198,52.1866,52.2162,210000.0
2015-02-17 14:40:00,70.55,70.66,70.55,70.64,113700.0,52.2236,52.305,52.2236,52.2902,113700.0
2015-02-17 14:50:00,70.64,70.7,70.62,70.7,121400.0,52.2902,52.3346,52.2754,52.3346,121400.0
2015-02-17 15:00:00,70.7,70.76,70.68,70.71,150400.0,52.3346,52.3791,52.3198,52.342,150400.0
2015-02-17 15:10:00,70.72,70.73,70.61,70.63,120100.0,52.3494,52.3568,52.268,52.2828,120100.0
2015-02-17 15:20:00,70.64,70.64,70.54,70.61,148700.0,52.2902,52.2902,52.2162,52.268,148700.0
2015-02-17 15:30:00,70.61,70.66,70.58,70.62,173200.0,52.268,52.305,52.2458,52.2754,173200.0
2015-02-17 15:40:00,70.63,70.69,70.6,70.67,206400.0,52.2828,52.3272,52.2606,52.3124,206400.0
2015-02-17 15:50:00,70.69,70.8,70.62,70.8,665800.0,52.3272,52.4087,52.2754,52.4087,665800.0
2015-02-18 09:30:00,70.34,70.53,70.2,70.42,299800.0,52.0682,52.2088,51.9645,52.1274,299800.0
2015-02-18 09:40:00,70.41,70.52,70.34,70.51,179600.0,52.12,52.2014,52.0682,52.194,179600.0
2015-02-18 09:50:00,70.51,70.58,70.44,70.54,215300.0,52.194,52.2458,52.1422,52.2162,215300.0
2015-02-18 10:00:00,70.53,70.55,70.43,70.5,195100.0,52.2088,52.2236,52.1348,52.1866,195100.0
2015-02-18 10:10:00,70.5,70.57,70.44,70.5,152200.0,52.1866,52.2384,52.1422,52.1866,152200.0
2015-02-18 10:20:00,70.5,70.5,70.33,70.33,138900.0,52.1866,52.1866,52.0607,52.0607,138900.0
2015-02-18 10:30:00,70.33,70.4,70.3,70.38,248700.0,52.0607,52.1126,52.0385,52.0978,248700.0
2015-02-18 10:40:00,70.38,70.43,70.31,70.42,165100.0,52.0978,52.1348,52.0459,52.1274,165100.0
2015-02-18 10:50:00,70.42,70.52,70.38,70.45,179200.0,52.1274,52.2014,52.0978,52.1496,179200.0
2015-02-18 11:00:00,70.45,70.46,70.28,70.34,113600.0,52.1496,52.157,52.0237,52.0682,113600.0
2015-02-18 11:10:00,70.35,70.39,70.2,70.25,149200.0,52.0756,52.1052,51.9645,52.0015,149200.0
2015-02-18 11:20:00,70.24,70.49,70.23,70.47,115500.0,51.9941,52.1792,51.9867,52.1644,115500.0
2015-02-18 11:30:00,70.47,70.51,70.33,70.35,100000.0,52.1644,52.194,52.0607,52.0756,100000.0
2015-02-18 11:40:00,70.34,70.34,70.21,70.33,106500.0,52.0682,52.0682,51.9719,52.0607,106500.0
2015-02-18 11:50:00,70.33,70.36,70.26,70.33,90200.0,52.0607,52.083,52.0089,52.0607,90200.0
2015-02-18 12:00:00,70.33,70.37,70.27,70.28,76500.0,52.0607,52.0904,52.0163,52.0237,76500.0
2015-02-18 12:10:00,70.29,70.35,70.27,70.31,75800.0,52.0311,52.0756,52.0163,52.0459,75800.0
2015-02-18 12:20:00,70.31,70.45,70.3,70.4,116500.0,52.0459,52.1496,52.0385,52.1126,116500.0
2015-02-18 12:30:00,70.41,70.45,70.33,70.4,94700.0,52.12,52.1496,52.0607,52.1126,94700.0
2015-02-18 12:40:00,70.4,70.44,70.39,70.4,121700.0,52.1126,52.1422,52.1052,52.1126,121700.0
2015-02-18 12:50:00,70.4,70.46,70.3,70.33,82400.0,52.1126,52.157,52.0385,52.0607,82400.0
2015-02-18 13:00:00,70.33,70.37,70.3,70.32,65500.0,52.0607,52.0904,52.0385,52.0533,65500.0
2015-02-18 13:10:00,70.33,70.34,70.16,70.16,238800.0,52.0607,52.0682,51.9349,51.9349,238800.0
2015-02-18 13:20:00,70.16,70.24,70.11,70.23,98100.0,51.9349,51.9941,51.8979,51.9867,98100.0
2015-02-18 13:30:00,70.25,70.42,70.24,70.41,137000.0,52.0015,52.1274,51.9941,52.12,137000.0
2015-02-18 13:40:00,70.41,70.47,70.36,70.37,97600.0,52.12,52.1644,52.083,52.0904,97600.0
2015-02-18 13:50:00,70.37,70.4,70.32,70.34,80600.0,52.0904,52.1126,52.0533,52.0682,80600.0
2015-02-18 14:00:00,70.33,70.56,70.33,70.47,141000.0,52.0607,52.231,52.0607,52.1644,141000.0
2015-02-18 14:10:00,70.49,70.49,70.37,70.4,104100.0,52.1792,52.1792,52.0904,52.1126,104100.0
2015-02-18 14:20:00,70.39,70.41,70.23,70.24,117500.0,52.1052,52.12,51.9867,51.9941,117500.0
2015-02-18 14:30:00,70.24,70.38,70.23,70.34,122800.0,51.9941,52.0978,51.9867,52.0682,122800.0
2015-02-18 14:40:00,70.34,70.53,70.29,70.48,174400.0,52.0682,52.2088,52.0311,52.1718,174400.0
2015-02-18 14:50:00,70.48,70.55,70.43,70.49,145600.0,52.1718,52.2236,52.1348,52.1792,145600.0
2015-02-18 15:00:00,70.48,70.76,70.47,70.73,236300.0,52.1718,52.3791,52.1644,52.3568,236300.0
2015-02-18 15:10:00,70.72,70.88,70.71,70.83,488700.0,52.3494,52.4679,52.342,52.4309,488700.0
2015-02-18 15:20:00,70.84,70.86,70.74,70.76,189100.0,52.4383,52.4531,52.3642,52.3791,189100.0
2015-02-18 15:30:00,70.75,70.77,70.6,70.6,274200.0,52.3716,52.3865,52.2606,52.2606,274200.0
2015-02-18 15:40:00,70.59,70.6,70.41,70.45,355900.0,52.2532,52.2606,52.12,52.1496,355900.0
2015-02-18 15:50:00,70.45,70.54,70.4,70.54,389500.0,52.1496,52.2162,52.1126,52.2162,389500.0
2015-02-19 09:30:00,70.24,70.61,70.21,70.5,275300.0,51.9941,52.268,51.9719,52.1866,275300.0
2015-02-19 09:40:00,70.5,70.93,70.3,70.81,443900.0,52.1866,52.5049,52.0385,52.4161,443900.0
2015-02-19 09:50:00,70.82,71.06,70.53,70.94,1120100.0,52.4235,52.6011,52.2088,52.5123,1120100.0
2015-02-19 10:00:00,70.93,71.08,70.78,70.9,462000.0,52.5049,52.6159,52.3939,52.4827,462000.0
2015-02-19 10:10:00,70.9,70.98,70.82,70.96,188300.0,52.4827,52.5419,52.4235,52.5271,188300.0
2015-02-19 10:20:00,70.98,71.05,70.9,70.91,274600.0,52.5419,52.5937,52.4827,52.4901,274600.0
2015-02-19 10:30:00,70.91,70.91,70.75,70.78,146800.0,52.4901,52.4901,52.3716,52.3939,146800.0
2015-02-19 10:40:00,70.79,70.81,70.67,70.74,115100.0,52.4013,52.4161,52.3124,52.3642,115100.0
2015-02-19 10:50:00,70.74,70.8,70.73,70.77,79000.0,52.3642,52.4087,52.3568,52.3865,79000.0
2015-02-19 11:00:00,70.78,70.97,70.78,70.92,263200.0,52.3939,52.5345,52.3939,52.4975,263200.0
2015-02-19 11:10:00,70.92,70.96,70.84,70.95,161400.0,52.4975,52.5271,52.4383,52.5197,161400.0
2015-02-19 11:20:00,70.94,71.05,70.94,71.04,221700.0,52.5123,52.5937,52.5123,52.5863,221700.0
2015-02-19 11:30:00,71.04,71.08,70.96,70.99,83600.0,52.5863,52.6159,52.5271,52.5493,83600.0
2015-02-19 11:40:00,70.99,71.15,70.99,71.1,134500.0,52.5493,52.6677,52.5493,52.6307,134500.0
2015-02-19 11:50:00,71.12,71.16,71.07,71.11,116500.0,52.6455,52.6751,52.6085,52.6381,116500.0
2015-02-19 12:00:00,71.1,71.13,70.98,71.02,118200.0,52.6307,52.6529,52.5419,52.5715,118200.0
2015-02-19 12:10:00,71.03,71.05,71.01,71.05,58700.0,52.5789,52.5937,52.5641,52.5937,58700.0
2015-02-19 12:20:00,71.05,71.13,71.02,71.13,136200.0,52.5937,52.6529,52.5715,52.6529,136200.0
2015-02-19 12:30:00,71.12,71.14,71.02,71.05,193800.0,52.6455,52.6603,52.5715,52.5937,193800.0
2015-02-19 12:40:00,71.04,71.07,70.98,71.03,101600.0,52.5863,52.6085,52.5419,52.5789,101600.0
2015-02-19 12:50:00,71.05,71.05,70.94,70.98,68900.0,52.5937,52.5937,52.5123,52.5419,68900.0
2015-02-19 13:00:00,70.98,71.01,70.89,70.93,48600.0,52.5419,52.5641,52.4753,52.5049,48600.0
2015-02-19 13:10:00,70.92,70.93,70.85,70.91,94200.0,52.4975,52.5049,52.4457,52.4901,94200.0
2015-02-19 13:20:00,70.92,71.0,70.88,70.91,51900.0,52.4975,52.5567,52.4679,52.4901,51900.0
2015-02-19 13:30:00,70.91,70.96,70.89,70.96,50600.0,52.4901,52.5271,52.4753,52.5271,50600.0
2015-02-19 13:40:00,70.96,70.99,70.91,70.97,151400.0,52.5271,52.5493,52.4901,52.5345,151400.0
2015-02-19 13:50:00,70.97,71.09,70.95,71.0,104900.0,52.5345,52.6233,52.5197,52.5567,104900.0
2015-02-19 14:00:00,71.01,71.03,70.96,71.01,75400.0,52.5641,52.5789,52.5271,52.5641,75400.0
2015-02-19 14:10:00,71.01,71.03,70.99,71.0,76100.0,52.5641,52.5789,52.5493,52.5567,76100.0
2015-02-19 14:20:00,71.0,71.11,70.99,71.09,165900.0,52.5567,52.6381,52.5493,52.6233,165900.0
2015-02-19 14:30:00,71.09,71.09,71.03,71.05,111100.0,52.6233,52.6233,52.5789,52.5937,111100.0
2015-02-19 14:40:00,71.05,71.21,71.03,71.2,194500.0,52.5937,52.7122,52.5789,52.7048,194500.0
2015-02-19 14:50:00,71.2,71.2,71.12,71.16,93400.0,52.7048,52.7048,52.6455,52.6751,93400.0
2015-02-19 15:00:00,71.16,71.19,71.14,71.17,80200.0,52.6751,52.6974,52.6603,52.6825,80200.0
2015-02-19 15:10:00,71.17,71.22,71.15,71.21,107700.0,52.6825,52.7196,52.6677,52.7122,107700.0
2015-02-19 15:20:00,71.21,71.27,71.19,71.2,216800.0,52.7122,52.7566,52.6974,52.7048,216800.0
2015-02-19 15:30:00,71.2,71.22,71.1,71.14,164800.0,52.7048,52.7196,52.6307,52.6603,164800.0
2015-02-19 15:40:00,71.14,71.15,70.99,71.03,198800.0,52.6603,52.6677,52.5493,52.5789,198800.0
2015-02-19 15:50:00,71.03,71.04,70.92,70.98,747500.0,52.5789,52.5863,52.4975,52.5419,747500.0
2015-02-20 09:30:00,70.91,71.25,70.59,71.2,841800.0,52.4901,52.7418,52.2532,52.7048,841800.0
2015-02-20 09:40:00,71.17,71.2,71.03,71.04,266500.0,52.6825,52.7048,52.5789,52.5863,266500.0
2015-02-20 09:50:00,71.04,71.11,70.89,70.95,211600.0,52.5863,52.6381,52.4753,52.5197,211600.0
2015-02-20 10:00:00,70.94,71.03,70.82,70.97,150500.0,52.5123,52.5789,52.4235,52.5345,150500.0
2015-02-20 10:10:00,70.97,71.05,70.86,70.99,244600.0,52.5345,52.5937,52.4531,52.5493,244600.0
2015-02-20 10:20:00,70.99,71.05,70.97,71.0,165000.0,52.5493,52.5937,52.5345,52.5567,165000.0
2015-02-20 10:30:00,70.99,71.14,70.93,71.13,152300.0,52.5493,52.6603,52.5049,52.6529,152300.0
2015-02-20 10:40:00,71.14,71.25,71.06,71.15,148600.0,52.6603,52.7418,52.6011,52.6677,148600.0
2015-02-20 10:50:00,71.15,71.23,71.13,71.22,98700.0,52.6677,52.727,52.6529,52.7196,98700.0
2015-02-20 11:00:00,71.22,71.27,71.12,71.12,138700.0,52.7196,52.7566,52.6455,52.6455,138700.0
2015-02-20 11:10:00,71.11,71.15,71.07,71.11,67200.0,52.6381,52.6677,52.6085,52.6381,67200.0
2015-02-20 11:20:00,71.11,71.21,71.06,71.18,132100.0,52.6381,52.7122,52.6011,52.6899,132100.0
2015-02-20 11:30:00,71.19,71.23,71.14,71.17,88700.0,52.6974,52.727,52.6603,52.6825,88700.0
2015-02-20 11:40:00,71.16,71.25,71.1,71.17,142800.0,52.6751,52.7418,52.6307,52.6825,142800.0
2015-02-20 11:50:00,71.17,71.26,71.17,71.25,139200.0,52.6825,52.7492,52.6825,52.7418,139200.0
2015-02-20 12:00:00,71.26,71.31,71.24,71.27,155000.0,52.7492,52.7862,52.7344,52.7566,155000.0
2015-02-20 12:10:00,71.28,71.3,71.24,71.26,98400.0,52.764,52.7788,52.7344,52.7492,98400.0
2015-02-20 12:20:00,71.25,71.33,71.23,71.27,95200.0,52.7418,52.801,52.727,52.7566,95200.0
2015-02-20 12:30:00,71.26,71.41,71.16,71.26,177000.0,52.7492,52.8602,52.6751,52.7492,177000.0
2015-02-20 12:40:00,71.25,71.38,71.22,71.32,121400.0,52.7418,52.838,52.7196,52.7936,121400.0
2015-02-20 12:50:00,71.32,71.41,71.32,71.4,137300.0,52.7936,52.8602,52.7936,52.8528,137300.0
2015-02-20 13:00:00,71.39,71.49,71.36,71.48,141500.0,52.8454,52.9194,52.8232,52.912,141500.0
2015-02-20 13:10:00,71.48,71.55,71.47,71.47,206500.0,52.912,52.9638,52.9046,52.9046,206500.0
2015-02-20 13:20:00,71.47,71.59,71.47,71.49,160300.0,52.9046,52.9934,52.9046,52.9194,160300.0
2015-02-20 13:30:00,71.49,71.7,71.49,71.67,311200.0,52.9194,53.0749,52.9194,53.0527,311200.0
2015-02-20 13:40:00,71.68,71.69,71.54,71.58,139800.0,53.0601,53.0675,52.9564,52.986,139800.0
2015-02-20 13:50:00,71.58,71.65,71.55,71.63,97700.0,52.986,53.0379,52.9638,53.0231,97700.0
2015-02-20 14:00:00,71.63,71.67,71.61,71.65,169800.0,53.0231,53.0527,53.0083,53.0379,169800.0
2015-02-20 14:10:00,71.65,71.7,71.52,71.54,165500.0,53.0379,53.0749,52.9416,52.9564,165500.0
2015-02-20 14:20:00,71.54,71.56,71.51,71.55,90200.0,52.9564,52.9712,52.9342,52.9638,90200.0
2015-02-20 14:30:00,71.55,71.62,71.53,71.57,82600.0,52.9638,53.0157,52.949,52.9786,82600.0
2015-02-20 14:40:00,71.57,71.62,71.49,71.59,151700.0,52.9786,53.0157,52.9194,52.9934,151700.0
2015-02-20 14:50:00,71.6,71.63,71.5,71.53,128800.0,53.0008,53.0231,52.9268,52.949,128800.0
2015-02-20 15:00:00,71.53,71.67,71.53,71.66,157800.0,52.949,53.0527,52.949,53.0453,157800.0
2015-02-20 15:10:00,71.65,71.72,71.58,71.62,168500.0,53.0379,53.0897,52.986,53.0157,168500.0
2015-02-20 15:20:00,71.63,71.72,71.62,71.67,226200.0,53.0231,53.0897,53.0157,53.0527,226200.0
2015-02-20 15:30:00,71.68,71.7,71.59,71.67,174600.0,53.0601,53.0749,52.9934,53.0527,174600.0
2015-02-20 15:40:00,71.66,71.67,71.54,71.58,209400.0,53.0453,53.0527,52.9564,52.986,209400.0
2015-02-20 15:50:00,71.58,71.58,71.44,71.53,700700.0,52.986,52.986,52.8824,52.949,700700.0
2015-02-23 09:30:00,71.26,71.55,70.97,71.03,393400.0,52.7492,52.9638,52.5345,52.5789,393400.0
2015-02-23 09:40:00,71.03,71.09,70.63,70.68,282500.0,52.5789,52.6233,52.2828,52.3198,282500.0
2015-02-23 09:50:00,70.69,70.71,70.36,70.68,271400.0,52.3272,52.342,52.083,52.3198,271400.0
2015-02-23 10:00:00,70.68,70.76,70.6,70.73,167700.0,52.3198,52.3791,52.2606,52.3568,167700.0
2015-02-23 10:10:00,70.74,70.74,70.49,70.5,205900.0,52.3642,52.3642,52.1792,52.1866,205900.0
2015-02-23 10:20:00,70.5,70.63,70.48,70.56,175200.0,52.1866,52.2828,52.1718,52.231,175200.0
2015-02-23 10:30:00,70.56,70.6,70.36,70.38,240900.0,52.231,52.2606,52.083,52.0978,240900.0
2015-02-23 10:40:00,70.38,70.5,70.36,70.5,192400.0,52.0978,52.1866,52.083,52.1866,192400.0
2015-02-23 10:50:00,70.5,70.58,70.49,70.56,166900.0,52.1866,52.2458,52.1792,52.231,166900.0
2015-02-23 11:00:00,70.55,70.61,70.55,70.61,151100.0,52.2236,52.268,52.2236,52.268,151100.0
2015-02-23 11:10:00,70.6,70.61,70.51,70.51,172000.0,52.2606,52.268,52.194,52.194,172000.0
2015-02-23 11:20:00,70.51,70.65,70.49,70.63,189300.0,52.194,52.2976,52.1792,52.2828,189300.0
2015-02-23 11:30:00,70.63,70.66,70.6,70.66,101800.0,52.2828,52.305,52.2606,52.305,101800.0
2015-02-23 11:40:00,70.66,70.7,70.65,70.68,127900.0,52.305,52.3346,52.2976,52.3198,127900.0
2015-02-23 11:50:00,70.69,70.72,70.68,70.71,95500.0,52.3272,52.3494,52.3198,52.342,95500.0
2015-02-23 12:00:00,70.72,70.76,70.69,70.69,165400.0,52.3494,52.3791,52.3272,52.3272,165400.0
2015-02-23 12:10:00,70.7,70.71,70.67,70.68,111100.0,52.3346,52.342,52.3124,52.3198,111100.0
2015-02-23 12:20:00,70.67,70.7,70.64,70.69,101100.0,52.3124,52.3346,52.2902,52.3272,101100.0
2015-02-23 12:30:00,70.69,70.76,70.66,70.67,159400.0,52.3272,52.3791,52.305,52.3124,159400.0
2015-02-23 12:40:00,70.66,70.71,70.64,70.7,111200.0,52.305,52.342,52.2902,52.3346,111200.0
2015-02-23 12:50:00,70.7,70.77,70.69,70.77,101800.0,52.3346,52.3865,52.3272,52.3865,101800.0
2015-02-23 13:00:00,70.77,70.77,70.69,70.72,125900.0,52.3865,52.3865,52.3272,52.3494,125900.0
2015-02-23 13:10:00,70.72,70.77,70.71,70.76,127800.0,52.3494,52.3865,52.342,52.3791,127800.0
2015-02-23 13:20:00,70.76,70.77,70.71,70.71,85300.0,52.3791,52.3865,52.342,52.342,85300.0
2015-02-23 13:30:00,70.71,70.83,70.69,70.83,238900.0,52.342,52.4309,52.3272,52.4309,238900.0
2015-02-23 13:40:00,70.83,70.88,70.78,70.8,95200.0,52.4309,52.4679,52.3939,52.4087,95200.0
2015-02-23 13:50:00,70.8,70.91,70.79,70.9,124800.0,52.4087,52.4901,52.4013,52.4827,124800.0
2015-02-23 14:00:00,70.91,70.95,70.84,70.86,109600.0,52.4901,52.5197,52.4383,52.4531,109600.0
2015-02-23 14:10:00,70.86,70.93,70.84,70.91,60700.0,52.4531,52.5049,52.4383,52.4901,60700.0
2015-02-23 14:20:00,70.91,70.91,70.82,70.83,77000.0,52.4901,52.4901,52.4235,52.4309,77000.0
2015-02-23 14:30:00,70.82,70.82,70.71,70.71,78300.0,52.4235,52.4235,52.342,52.342,78300.0
2015-02-23 14:40:00,70.71,70.81,70.65,70.81,130400.0,52.342,52.4161,52.2976,52.4161,130400.0
2015-02-23 14:50:00,70.81,70.86,70.78,70.83,148600.0,52.4161,52.4531,52.3939,52.4309,148600.0
2015-02-23 15:00:00,70.83,70.85,70.71,70.74,204200.0,52.4309,52.4457,52.342,52.3642,204200.0
2015-02-23 15:10:00,70.74,70.79,70.72,70.77,187400.0,52.3642,52.4013,52.3494,52.3865,187400.0
2015-02-23 15:20:00,70.76,70.79,70.72,70.74,221700.0,52.3791,52.4013,52.3494,52.3642,221700.0
2015-02-23 15:30:00,70.75,70.83,70.74,70.83,197800.0,52.3716,52.4309,52.3642,52.4309,197800.0
2015-02-23 15:40:00,70.82,70.95,70.81,70.95,365400.0,52.4235,52.5197,52.4161,52.5197,365400.0
2015-02-23 15:50:00,70.95,71.04,70.94,70.94,750500.0,52.5197,52.5863,52.5123,52.5123,750500.0
2015-02-24 09:30:00,70.74,71.12,70.37,70.45,568400.0,52.3642,52.6455,52.0904,52.1496,568400.0
2015-02-24 09:40:00,70.45,70.97,70.44,70.87,346900.0,52.1496,52.5345,52.1422,52.4605,346900.0
2015-02-24 09:50:00,70.87,70.89,70.5,70.51,288600.0,52.4605,52.4753,52.1866,52.194,288600.0
2015-02-24 10:00:00,70.5,70.8,70.43,70.77,272900.0,52.1866,52.4087,52.1348,52.3865,272900.0
2015-02-24 10:10:00,70.77,70.78,70.56,70.71,272500.0,52.3865,52.3939,52.231,52.342,272500.0
2015-02-24 10:20:00,70.72,70.93,70.71,70.89,204100.0,52.3494,52.5049,52.342,52.4753,204100.0
2015-02-24 10:30:00,70.89,71.0,70.89,70.94,200900.0,52.4753,52.5567,52.4753,52.5123,200900.0
2015-02-24 10:40:00,70.94,70.94,70.75,70.78,189800.0,52.5123,52.5123,52.3716,52.3939,189800.0
2015-02-24 10:50:00,70.77,70.82,70.73,70.81,129000.0,52.3865,52.4235,52.3568,52.4161,129000.0
2015-02-24 11:00:00,70.82,70.99,70.81,70.98,174000.0,52.4235,52.5493,52.4161,52.5419,174000.0
2015-02-24 11:10:00,70.98,71.07,70.97,71.03,200400.0,52.5419,52.6085,52.5345,52.5789,200400.0
2015-02-24 11:20:00,71.02,71.14,71.02,71.1,157800.0,52.5715,52.6603,52.5715,52.6307,157800.0
2015-02-24 11:30:00,71.1,71.13,71.05,71.1,89700.0,52.6307,52.6529,52.5937,52.6307,89700.0
2015-02-24 11:40:00,71.09,71.13,71.04,71.09,94000.0,52.6233,52.6529,52.5863,52.6233,94000.0
2015-02-24 11:50:00,71.09,71.18,71.06,71.13,106800.0,52.6233,52.6899,52.6011,52.6529,106800.0
2015-02-24 12:00:00,71.13,71.17,71.05,71.15,122400.0,52.6529,52.6825,52.5937,52.6677,122400.0
2015-02-24 12:10:00,71.16,71.18,71.12,71.17,183400.0,52.6751,52.6899,52.6455,52.6825,183400.0
2015-02-24 12:20:00,71.18,71.25,71.15,71.25,135600.0,52.6899,52.7418,52.6677,52.7418,135600.0
2015-02-24 12:30:00,71.24,71.26,71.04,71.19,188400.0,52.7344,52.7492,52.5863,52.6974,188400.0
2015-02-24 12:40:00,71.19,71.3,71.17,71.29,127200.0,52.6974,52.7788,52.6825,52.7714,127200.0
2015-02-24 12:50:00,71.28,71.45,71.28,71.42,171100.0,52.764,52.8898,52.764,52.8676,171100.0
2015-02-24 13:00:00,71.43,71.47,71.33,71.36,101200.0,52.875,52.9046,52.801,52.8232,101200.0
2015-02-24 13:10:00,71.37,71.42,71.2,71.21,144300.0,52.8306,52.8676,52.7048,52.7122,144300.0
2015-02-24 13:20:00,71.22,71.31,71.16,71.3,99400.0,52.7196,52.7862,52.6751,52.7788,99400.0
2015-02-24 13:30:00,71.31,71.42,71.31,71.33,135400.0,52.7862,52.8676,52.7862,52.801,135400.0
2015-02-24 13:40:00,71.33,71.47,71.31,71.46,102800.0,52.801,52.9046,52.7862,52.8972,102800.0
2015-02-24 13:50:00,71.46,71.46,71.38,71.4,104400.0,52.8972,52.8972,52.838,52.8528,104400.0
2015-02-24 14:00:00,71.4,71.41,71.2,71.27,149800.0,52.8528,52.8602,52.7048,52.7566,149800.0
2015-02-24 14:10:00,71.26,71.28,71.17,71.27,116400.0,52.7492,52.764,52.6825,52.7566,116400.0
2015-02-24 14:20:00,71.27,71.3,71.23,71.27,132300.0,52.7566,52.7788,52.727,52.7566,132300.0
2015-02-24 14:30:00,71.26,71.27,71.19,71.25,104800.0,52.7492,52.7566,52.6974,52.7418,104800.0
2015-02-24 14:40:00,71.25,71.35,71.23,71.31,119100.0,52.7418,52.8158,52.727,52.7862,119100.0
2015-02-24 14:50:00,71.31,71.33,71.26,71.33,114000.0,52.7862,52.801,52.7492,52.801,114000.0
2015-02-24 15:00:00,71.34,71.41,71.33,71.41,125600.0,52.8084,52.8602,52.801,52.8602,125600.0
2015-02-24 15:10:00,71.41,71.41,71.31,71.36,172500.0,52.8602,52.8602,52.7862,52.8232,172500.0
2015-02-24 15:20:00,71.37,71.41,71.36,71.38,216700.0,52.8306,52.8602,52.8232,52.838,216700.0
2015-02-24 15:30:00,71.38,71.38,71.3,71.31,210500.0,52.838,52.838,52.7788,52.7862,210500.0
2015-02-24 15:40:00,71.31,71.39,71.19,71.22,279700.0,52.7862,52.8454,52.6974,52.7196,279700.0
2015-02-24 15:50:00,71.22,71.45,71.19,71.36,874100.0,52.7196,52.8898,52.6974,52.8232,874100.0
2015-02-25 09:30:00,71.01,71.65,71.01,71.56,431300.0,52.5641,53.0379,52.5641,52.9712,431300.0
2015-02-25 09:40:00,71.55,71.6,71.4,71.52,194400.0,52.9638,53.0008,52.8528,52.9416,194400.0
2015-02-25 09:50:00,71.53,71.66,71.46,71.65,641800.0,52.949,53.0453,52.8972,53.0379,641800.0
2015-02-25 10:00:00,71.66,71.82,71.63,71.82,447200.0,53.0453,53.1637,53.0231,53.1637,447200.0
2015-02-25 10:10:00,71.82,72.0,71.8,71.99,337000.0,53.1637,53.2969,53.1489,53.2895,337000.0
2015-02-25 10:20:00,71.99,72.23,71.96,71.96,651300.0,53.2895,53.4672,53.2673,53.2673,651300.0
2015-02-25 10:30:00,71.98,71.99,71.86,71.91,151700.0,53.2821,53.2895,53.1933,53.2303,151700.0
2015-02-25 10:40:00,71.92,71.96,71.78,71.9,160700.0,53.2377,53.2673,53.1341,53.2229,160700.0
2015-02-25 10:50:00,71.89,71.97,71.82,71.95,119100.0,53.2155,53.2747,53.1637,53.2599,119100.0
2015-02-25 11:00:00,71.94,71.98,71.86,71.9,145800.0,53.2525,53.2821,53.1933,53.2229,145800.0
2015-02-25 11:10:00,71.92,71.99,71.89,71.97,109900.0,53.2377,53.2895,53.2155,53.2747,109900.0
2015-02-25 11:20:00,71.97,72.0,71.93,71.95,230100.0,53.2747,53.2969,53.2451,53.2599,230100.0
2015-02-25 11:30:00,71.96,72.01,71.95,71.98,140700.0,53.2673,53.3043,53.2599,53.2821,140700.0
2015-02-25 11:40:00,71.99,72.05,71.94,72.02,289600.0,53.2895,53.334,53.2525,53.3117,289600.0
2015-02-25 11:50:00,72.02,72.02,71.95,71.95,171700.0,53.3117,53.3117,53.2599,53.2599,171700.0
2015-02-25 12:00:00,71.96,72.0,71.93,71.95,164000.0,53.2673,53.2969,53.2451,53.2599,164000.0
2015-02-25 12:10:00,71.95,71.96,71.88,71.92,111000.0,53.2599,53.2673,53.2081,53.2377,111000.0
2015-02-25 12:20:00,71.92,72.0,71.86,71.86,133300.0,53.2377,53.2969,53.1933,53.1933,133300.0
2015-02-25 12:30:00,71.87,72.0,71.85,71.97,180800.0,53.2007,53.2969,53.1859,53.2747,180800.0
2015-02-25 12:40:00,71.97,71.99,71.89,71.91,130100.0,53.2747,53.2895,53.2155,53.2303,130100.0
2015-02-25 12:50:00,71.9,71.94,71.84,71.9,128600.0,53.2229,53.2525,53.1785,53.2229,128600.0
2015-02-25 13:00:00,71.9,71.92,71.8,71.81,86400.0,53.2229,53.2377,53.1489,53.1563,86400.0
2015-02-25 13:10:00,71.8,71.92,71.79,71.89,121900.0,53.1489,53.2377,53.1415,53.2155,121900.0
2015-02-25 13:20:00,71.89,71.92,71.81,71.89,132100.0,53.2155,53.2377,53.1563,53.2155,132100.0
2015-02-25 13:30:00,71.89,71.99,71.87,71.9,121600.0,53.2155,53.2895,53.2007,53.2229,121600.0
2015-02-25 13:40:00,71.91,71.92,71.81,71.85,99300.0,53.2303,53.2377,53.1563,53.1859,99300.0
2015-02-25 13:50:00,71.86,71.96,71.85,71.9,138100.0,53.1933,53.2673,53.1859,53.2229,138100.0
2015-02-25 14:00:00,71.91,71.94,71.84,71.85,213200.0,53.2303,53.2525,53.1785,53.1859,213200.0
2015-02-25 14:10:00,71.84,71.93,71.82,71.92,116600.0,53.1785,53.2451,53.1637,53.2377,116600.0
2015-02-25 14:20:00,71.91,71.92,71.82,71.82,124500.0,53.2303,53.2377,53.1637,53.1637,124500.0
2015-02-25 14:30:00,71.82,71.85,71.75,71.76,193900.0,53.1637,53.1859,53.1119,53.1193,193900.0
2015-02-25 14:40:00,71.76,71.79,71.56,71.61,315900.0,53.1193,53.1415,52.9712,53.0083,315900.0
2015-02-25 14:50:00,71.61,71.77,71.53,71.68,237200.0,53.0083,53.1267,52.949,53.0601,237200.0
2015-02-25 15:00:00,71.68,71.68,71.49,71.59,331600.0,53.0601,53.0601,52.9194,52.9934,331600.0
2015-02-25 15:10:00,71.61,71.66,71.56,71.6,227800.0,53.0083,53.0453,52.9712,53.0008,227800.0
2015-02-25 15:20:00,71.59,71.61,71.5,71.51,233500.0,52.9934,53.0083,52.9268,52.9342,233500.0
2015-02-25 15:30:00,71.51,71.56,71.47,71.55,440400.0,52.9342,52.9712,52.9046,52.9638,440400.0
2015-02-25 15:40:00,71.55,71.69,71.5,71.69,292600.0,52.9638,53.0675,52.9268,53.0675,292600.0
2015-02-25 15:50:00,71.69,71.75,71.65,71.67,569000.0,53.0675,53.1119,53.0379,53.0527,569000.0
2015-02-26 09:30:00,71.87,72.1,71.7,71.94,321700.0,53.2007,53.371,53.0749,53.2525,321700.0
2015-02-26 09:40:00,71.96,71.98,71.68,71.76,161100.0,53.2673,53.2821,53.0601,53.1193,161100.0
2015-02-26 09:50:00,71.77,71.78,71.61,71.68,252300.0,53.1267,53.1341,53.0083,53.0601,252300.0
2015-02-26 10:00:00,71.69,71.87,71.67,71.78,156400.0,53.0675,53.2007,53.0527,53.1341,156400.0
2015-02-26 10:10:00,71.79,71.96,71.7,71.95,184100.0,53.1415,53.2673,53.0749,53.2599,184100.0
2015-02-26 10:20:00,71.94,72.0,71.84,71.98,133600.0,53.2525,53.2969,53.1785,53.2821,133600.0
2015-02-26 10:30:00,71.97,72.08,71.95,72.01,241600.0,53.2747,53.3562,53.2599,53.3043,241600.0
2015-02-26 10:40:00,72.01,72.06,71.94,71.97,150100.0,53.3043,53.3414,53.2525,53.2747,150100.0
2015-02-26 10:50:00,71.98,72.06,71.94,71.94,132500.0,53.2821,53.3414,53.2525,53.2525,132500.0
2015-02-26 11:00:00,71.94,71.97,71.91,71.93,136900.0,53.2525,53.2747,53.2303,53.2451,136900.0
2015-02-26 11:10:00,71.94,71.96,71.87,71.96,155600.0,53.2525,53.2673,53.2007,53.2673,155600.0
2015-02-26 11:20:00,71.95,72.02,71.93,72.01,133200.0,53.2599,53.3117,53.2451,53.3043,133200.0
2015-02-26 11:30:00,72.0,72.1,71.99,72.04,150200.0,53.2969,53.371,53.2895,53.3266,150200.0
2015-02-26 11:40:00,72.04,72.1,72.01,72.01,93600.0,53.3266,53.371,53.3043,53.3043,93600.0
2015-02-26 11:50:00,72.01,72.04,71.95,71.97,92400.0,53.3043,53.3266,53.2599,53.2747,92400.0
2015-02-26 12:00:00,71.96,72.07,71.95,72.0,176200.0,53.2673,53.3488,53.2599,53.2969,176200.0
2015-02-26 12:10:00,72.0,72.01,71.83,71.83,261800.0,53.2969,53.3043,53.1711,53.1711,261800.0
2015-02-26 12:20:00,71.84,71.9,71.78,71.9,90100.0,53.1785,53.2229,53.1341,53.2229,90100.0
2015-02-26 12:30:00,71.9,72.08,71.89,72.04,120800.0,53.2229,53.3562,53.2155,53.3266,120800.0
2015-02-26 12:40:00,72.05,72.18,72.0,72.13,100100.0,53.334,53.4302,53.2969,53.3932,100100.0
2015-02-26 12:50:00,72.14,72.27,72.1,72.25,260100.0,53.4006,53.4968,53.371,53.482,260100.0
2015-02-26 13:00:00,72.25,72.26,72.17,72.21,140800.0,53.482,53.4894,53.4228,53.4524,140800.0
2015-02-26 13:10:00,72.2,72.22,72.14,72.2,129100.0,53.445,53.4598,53.4006,53.445,129100.0
2015-02-26 13:20:00,72.21,72.21,72.03,72.1,103700.0,53.4524,53.4524,53.3191,53.371,103700.0
2015-02-26 13:30:00,72.1,72.19,72.05,72.07,126500.0,53.371,53.4376,53.334,53.3488,126500.0
2015-02-26 13:40:00,72.07,72.07,71.97,71.97,172300.0,53.3488,53.3488,53.2747,53.2747,172300.0
2015-02-26 13:50:00,71.97,72.12,71.96,72.12,116500.0,53.2747,53.3858,53.2673,53.3858,116500.0
2015-02-26 14:00:00,72.12,72.21,72.1,72.19,176300.0,53.3858,53.4524,53.371,53.4376,176300.0
2015-02-26 14:10:00,72.2,72.23,72.09,72.1,210600.0,53.445,53.4672,53.3636,53.371,210600.0
2015-02-26 14:20:00,72.1,72.11,71.92,71.93,185400.0,53.371,53.3784,53.2377,53.2451,185400.0
2015-02-26 14:30:00,71.94,71.96,71.89,71.93,154400.0,53.2525,53.2673,53.2155,53.2451,154400.0
2015-02-26 14:40:00,71.94,72.01,71.89,71.95,114100.0,53.2525,53.3043,53.2155,53.2599,114100.0
2015-02-26 14:50:00,71.95,71.98,71.89,71.92,134400.0,53.2599,53.2821,53.2155,53.2377,134400.0
2015-02-26 15:00:00,71.92,71.97,71.84,71.96,165700.0,53.2377,53.2747,53.1785,53.2673,165700.0
2015-02-26 15:10:00,71.96,72.04,71.92,72.03,220800.0,53.2673,53.3266,53.2377,53.3191,220800.0
2015-02-26 15:20:00,72.03,72.12,72.01,72.03,165400.0,53.3191,53.3858,53.3043,53.3191,165400.0
2015-02-26 15:30:00,72.03,72.08,71.95,71.97,173100.0,53.3191,53.3562,53.2599,53.2747,173100.0
2015-02-26 15:40:00,71.96,72.06,71.96,72.05,205300.0,53.2673,53.3414,53.2673,53.334,205300.0
2015-02-26 15:50:00,72.05,72.11,71.98,72.0,472400.0,53.334,53.3784,53.2821,53.2969,472400.0
2015-02-27 09:30:00,71.81,72.02,71.68,71.81,344000.0,53.1563,53.3117,53.0601,53.1563,344000.0
2015-02-27 09:40:00,71.79,71.87,71.33,71.35,375500.0,53.1415,53.2007,52.801,52.8158,375500.0
2015-02-27 09:50:00,71.35,71.6,71.2,71.56,211200.0,52.8158,53.0008,52.7048,52.9712,211200.0
2015-02-27 10:00:00,71.56,71.7,71.54,71.57,171100.0,52.9712,53.0749,52.9564,52.9786,171100.0
2015-02-27 10:10:00,71.56,71.67,71.46,71.56,148600.0,52.9712,53.0527,52.8972,52.9712,148600.0
2015-02-27 10:20:00,71.55,71.74,71.52,71.74,155000.0,52.9638,53.1045,52.9416,53.1045,155000.0
2015-02-27 10:30:00,71.74,71.81,71.71,71.77,202200.0,53.1045,53.1563,53.0823,53.1267,202200.0
2015-02-27 10:40:00,71.77,71.9,71.76,71.86,158900.0,53.1267,53.2229,53.1193,53.1933,158900.0
2015-02-27 10:50:00,71.86,71.99,71.83,71.98,160200.0,53.1933,53.2895,53.1711,53.2821,160200.0
2015-02-27 11:00:00,71.98,71.99,71.9,71.92,179100.0,53.2821,53.2895,53.2229,53.2377,179100.0
2015-02-27 11:10:00,71.92,72.07,71.91,72.03,169500.0,53.2377,53.3488,53.2303,53.3191,169500.0
2015-02-27 11:20:00,72.03,72.05,71.96,71.98,167000.0,53.3191,53.334,53.2673,53.2821,167000.0
2015-02-27 11:30:00,71.99,72.02,71.96,71.99,149700.0,53.2895,53.3117,53.2673,53.2895,149700.0
2015-02-27 11:40:00,71.98,72.12,71.98,72.11,119400.0,53.2821,53.3858,53.2821,53.3784,119400.0
2015-02-27 11:50:00,72.11,72.27,72.11,72.23,220000.0,53.3784,53.4968,53.3784,53.4672,220000.0
2015-02-27 12:00:00,72.23,72.32,72.15,72.18,295200.0,53.4672,53.5338,53.408,53.4302,295200.0
2015-02-27 12:10:00,72.19,72.22,72.18,72.2,64800.0,53.4376,53.4598,53.4302,53.445,64800.0
2015-02-27 12:20:00,72.21,72.36,72.19,72.21,130400.0,53.4524,53.5634,53.4376,53.4524,130400.0
2015-02-27 12:30:00,72.22,72.32,72.2,72.31,79400.0,53.4598,53.5338,53.445,53.5264,79400.0
2015-02-27 12:40:00,72.3,72.3,72.24,72.28,96000.0,53.519,53.519,53.4746,53.5042,96000.0
2015-02-27 12:50:00,72.29,72.32,72.18,72.22,99900.0,53.5116,53.5338,53.4302,53.4598,99900.0
2015-02-27 13:00:00,72.22,72.29,72.16,72.28,103000.0,53.4598,53.5116,53.4154,53.5042,103000.0
2015-02-27 13:10:00,72.28,72.32,72.23,72.23,271000.0,53.5042,53.5338,53.4672,53.4672,271000.0
2015-02-27 13:20:00,72.23,72.26,72.16,72.23,114600.0,53.4672,53.4894,53.4154,53.4672,114600.0
2015-02-27 13:30:00,72.23,72.31,72.18,72.26,122100.0,53.4672,53.5264,53.4302,53.4894,122100.0
2015-02-27 13:40:00,72.25,72.35,72.24,72.33,134400.0,53.482,53.556,53.4746,53.5412,134400.0
2015-02-27 13:50:00,72.33,72.41,72.33,72.4,155200.0,53.5412,53.6004,53.5412,53.593,155200.0
2015-02-27 14:00:00,72.41,72.49,72.37,72.47,186300.0,53.6004,53.6597,53.5708,53.6449,186300.0
2015-02-27 14:10:00,72.47,72.51,72.45,72.49,236900.0,53.6449,53.6745,53.63,53.6597,236900.0
2015-02-27 14:20:00,72.48,72.51,72.43,72.47,153700.0,53.6523,53.6745,53.6152,53.6449,153700.0
2015-02-27 14:30:00,72.46,72.46,72.38,72.4,182300.0,53.6375,53.6375,53.5782,53.593,182300.0
2015-02-27 14:40:00,72.4,72.52,72.33,72.45,228800.0,53.593,53.6819,53.5412,53.63,228800.0
2015-02-27 14:50:00,72.45,72.47,72.39,72.42,124500.0,53.63,53.6449,53.5856,53.6078,124500.0
2015-02-27 15:00:00,72.42,72.43,72.33,72.4,210600.0,53.6078,53.6152,53.5412,53.593,210600.0
2015-02-27 15:10:00,72.4,72.43,72.32,72.4,230400.0,53.593,53.6152,53.5338,53.593,230400.0
2015-02-27 15:20:00,72.4,72.51,72.38,72.47,337200.0,53.593,53.6745,53.5782,53.6449,337200.0
2015-02-27 15:30:00,72.47,72.52,72.4,72.4,254800.0,53.6449,53.6819,53.593,53.593,254800.0
2015-02-27 15:40:00,72.4,72.49,72.32,72.48,318900.0,53.593,53.6597,53.5338,53.6523,318900.0
2015-02-27 15:50:00,72.48,72.57,72.39,72.51,777100.0,53.6523,53.7189,53.5856,53.6745,777100.0
2015-03-02 09:30:00,71.8,72.18,71.61,71.85,436800.0,53.4561,53.7391,53.3147,53.4934,436800.0
2015-03-02 09:40:00,71.84,72.03,71.74,71.82,225800.0,53.4859,53.6274,53.4115,53.471,225800.0
2015-03-02 09:50:00,71.82,72.02,71.81,71.95,132300.0,53.471,53.6199,53.4636,53.5678,132300.0
2015-03-02 10:00:00,71.95,72.01,71.89,71.91,116400.0,53.5678,53.6125,53.5231,53.538,116400.0
2015-03-02 10:10:00,71.91,72.29,71.91,72.27,351700.0,53.538,53.8209,53.538,53.8061,351700.0
2015-03-02 10:20:00,72.28,72.37,72.15,72.33,325400.0,53.8135,53.8805,53.7167,53.8507,325400.0
2015-03-02 10:30:00,72.33,72.45,72.26,72.27,294500.0,53.8507,53.9401,53.7986,53.8061,294500.0
2015-03-02 10:40:00,72.27,72.3,72.15,72.2,174600.0,53.8061,53.8284,53.7167,53.7539,174600.0
2015-03-02 10:50:00,72.2,72.26,72.15,72.17,130900.0,53.7539,53.7986,53.7167,53.7316,130900.0
2015-03-02 11:00:00,72.17,72.2,72.07,72.09,183900.0,53.7316,53.7539,53.6572,53.672,183900.0
2015-03-02 11:10:00,72.09,72.17,72.08,72.17,179000.0,53.672,53.7316,53.6646,53.7316,179000.0
2015-03-02 11:20:00,72.17,72.3,72.16,72.3,200600.0,53.7316,53.8284,53.7242,53.8284,200600.0
2015-03-02 11:30:00,72.28,72.3,72.18,72.23,204200.0,53.8135,53.8284,53.7391,53.7763,204200.0
2015-03-02 11:40:00,72.23,72.31,72.18,72.3,134100.0,53.7763,53.8358,53.7391,53.8284,134100.0
2015-03-02 11:50:00,72.3,72.35,72.25,72.32,120900.0,53.8284,53.8656,53.7912,53.8433,120900.0
2015-03-02 12:00:00,72.32,72.35,72.3,72.34,99000.0,53.8433,53.8656,53.8284,53.8582,99000.0
2015-03-02 12:10:00,72.33,72.34,72.21,72.21,89800.0,53.8507,53.8582,53.7614,53.7614,89800.0
2015-03-02 12:20:00,72.21,72.22,72.16,72.19,102200.0,53.7614,53.7688,53.7242,53.7465,102200.0
2015-03-02 12:30:00,72.19,72.29,72.17,72.28,100100.0,53.7465,53.8209,53.7316,53.8135,100100.0
2015-03-02 12:40:00,72.29,72.38,72.26,72.32,100200.0,53.8209,53.888,53.7986,53.8433,100200.0
2015-03-02 12:50:00,72.31,72.42,72.31,72.4,95200.0,53.8358,53.9177,53.8358,53.9028,95200.0
2015-03-02 13:00:00,72.4,72.47,72.39,72.42,122600.0,53.9028,53.955,53.8954,53.9177,122600.0
2015-03-02 13:10:00,72.42,72.51,72.42,72.42,150800.0,53.9177,53.9847,53.9177,53.9177,150800.0
2015-03-02 13:20:00,72.43,72.45,72.34,72.42,103700.0,53.9252,53.9401,53.8582,53.9177,103700.0
2015-03-02 13:30:00,72.42,72.49,72.39,72.48,71900.0,53.9177,53.9699,53.8954,53.9624,71900.0
2015-03-02 13:40:00,72.48,72.54,72.47,72.52,119100.0,53.9624,54.0071,53.955,53.9922,119100.0
2015-03-02 13:50:00,72.51,72.58,72.51,72.58,104600.0,53.9847,54.0369,53.9847,54.0369,104600.0
2015-03-02 14:00:00,72.59,72.64,72.57,72.59,134800.0,54.0443,54.0815,54.0294,54.0443,134800.0
2015-03-02 14:10:00,72.59,72.69,72.55,72.59,145200.0,54.0443,54.1188,54.0145,54.0443,145200.0
2015-03-02 14:20:00,72.6,72.68,72.59,72.62,131600.0,54.0517,54.1113,54.0443,54.0666,131600.0
2015-03-02 14:30:00,72.62,72.63,72.58,72.59,110000.0,54.0666,54.0741,54.0369,54.0443,110000.0
2015-03-02 14:40:00,72.59,72.59,72.42,72.54,107900.0,54.0443,54.0443,53.9177,54.0071,107900.0
2015-03-02 14:50:00,72.54,72.59,72.44,72.53,247600.0,54.0071,54.0443,53.9326,53.9996,247600.0
2015-03-02 15:00:00,72.53,72.74,72.52,72.73,169200.0,53.9996,54.156,53.9922,54.1485,169200.0
2015-03-02 15:10:00,72.72,72.73,72.66,72.71,215400.0,54.1411,54.1485,54.0964,54.1336,215400.0
2015-03-02 15:20:00,72.71,72.82,72.71,72.79,331000.0,54.1336,54.2155,54.1336,54.1932,331000.0
2015-03-02 15:30:00,72.8,72.88,72.74,72.88,292200.0,54.2007,54.2602,54.156,54.2602,292200.0
2015-03-02 15:40:00,72.88,72.9,72.84,72.85,462000.0,54.2602,54.2751,54.2304,54.2379,462000.0
2015-03-02 15:50:00,72.85,72.86,72.63,72.65,679800.0,54.2379,54.2453,54.0741,54.089,679800.0
2015-03-03 09:30:00,72.01,72.49,71.75,72.1,632300.0,53.6125,53.9699,53.4189,53.6795,632300.0
2015-03-03 09:40:00,72.07,72.34,72.07,72.16,282600.0,53.6572,53.8582,53.6572,53.7242,282600.0
2015-03-03 09:50:00,72.16,72.16,72.0,72.06,336800.0,53.7242,53.7242,53.605,53.6497,336800.0
2015-03-03 10:00:00,72.05,72.12,71.95,71.99,374800.0,53.6423,53.6944,53.5678,53.5976,374800.0
2015-03-03 10:10:00,71.99,72.19,71.9,72.18,194500.0,53.5976,53.7465,53.5306,53.7391,194500.0
2015-03-03 10:20:00,72.19,72.19,71.99,72.15,172800.0,53.7465,53.7465,53.5976,53.7167,172800.0
2015-03-03 10:30:00,72.15,72.21,72.08,72.2,162600.0,53.7167,53.7614,53.6646,53.7539,162600.0
2015-03-03 10:40:00,72.19,72.21,72.09,72.11,140700.0,53.7465,53.7614,53.672,53.6869,140700.0
2015-03-03 10:50:00,72.11,72.11,71.91,71.95,110500.0,53.6869,53.6869,53.538,53.5678,110500.0
2015-03-03 11:00:00,71.94,72.01,71.84,71.88,239300.0,53.5604,53.6125,53.4859,53.5157,239300.0
2015-03-03 11:10:00,71.87,71.91,71.67,71.81,225800.0,53.5083,53.538,53.3593,53.4636,225800.0
2015-03-03 11:20:00,71.82,71.92,71.66,71.68,117100.0,53.471,53.5455,53.3519,53.3668,117100.0
2015-03-03 11:30:00,71.68,71.72,71.47,71.54,273700.0,53.3668,53.3966,53.2104,53.2626,273700.0
2015-03-03 11:40:00,71.54,71.63,71.42,71.57,147100.0,53.2626,53.3296,53.1732,53.2849,147100.0
2015-03-03 11:50:00,71.57,71.81,71.57,71.69,189000.0,53.2849,53.4636,53.2849,53.3742,189000.0
2015-03-03 12:00:00,71.7,71.7,71.6,71.63,78600.0,53.3817,53.3817,53.3072,53.3296,78600.0
2015-03-03 12:10:00,71.63,71.77,71.63,71.76,80500.0,53.3296,53.4338,53.3296,53.4264,80500.0
2015-03-03 12:20:00,71.76,71.76,71.5,71.57,77600.0,53.4264,53.4264,53.2328,53.2849,77600.0
2015-03-03 12:30:00,71.57,71.59,71.53,71.54,127500.0,53.2849,53.2998,53.2551,53.2626,127500.0
2015-03-03 12:40:00,71.55,71.58,71.44,71.53,72800.0,53.27,53.2923,53.1881,53.2551,72800.0
2015-03-03 12:50:00,71.53,71.76,71.53,71.74,129300.0,53.2551,53.4264,53.2551,53.4115,129300.0
2015-03-03 13:00:00,71.74,71.77,71.69,71.75,155800.0,53.4115,53.4338,53.3742,53.4189,155800.0
2015-03-03 13:10:00,71.74,71.76,71.65,71.67,74200.0,53.4115,53.4264,53.3445,53.3593,74200.0
2015-03-03 13:20:00,71.67,71.75,71.62,71.73,123600.0,53.3593,53.4189,53.3221,53.404,123600.0
2015-03-03 13:30:00,71.73,71.76,71.68,71.72,122100.0,53.404,53.4264,53.3668,53.3966,122100.0
2015-03-03 13:40:00,71.73,71.74,71.66,71.73,45200.0,53.404,53.4115,53.3519,53.404,45200.0
2015-03-03 13:50:00,71.74,71.76,71.65,71.67,121200.0,53.4115,53.4264,53.3445,53.3593,121200.0
2015-03-03 14:00:00,71.67,71.73,71.58,71.67,97200.0,53.3593,53.404,53.2923,53.3593,97200.0
2015-03-03 14:10:00,71.68,71.75,71.68,71.75,71900.0,53.3668,53.4189,53.3668,53.4189,71900.0
2015-03-03 14:20:00,71.74,71.88,71.71,71.86,182900.0,53.4115,53.5157,53.3891,53.5008,182900.0
2015-03-03 14:30:00,71.86,71.9,71.79,71.83,162800.0,53.5008,53.5306,53.4487,53.4785,162800.0
2015-03-03 14:40:00,71.83,71.84,71.69,71.8,104900.0,53.4785,53.4859,53.3742,53.4561,104900.0
2015-03-03 14:50:00,71.8,71.83,71.75,71.81,71100.0,53.4561,53.4785,53.4189,53.4636,71100.0
2015-03-03 15:00:00,71.81,71.82,71.71,71.72,113400.0,53.4636,53.471,53.3891,53.3966,113400.0
2015-03-03 15:10:00,71.72,71.72,71.53,71.57,185600.0,53.3966,53.3966,53.2551,53.2849,185600.0
2015-03-03 15:20:00,71.56,71.63,71.53,71.63,269000.0,53.2775,53.3296,53.2551,53.3296,269000.0
2015-03-03 15:30:00,71.63,71.7,71.56,71.56,243600.0,53.3296,53.3817,53.2775,53.2775,243600.0
2015-03-03 15:40:00,71.56,71.61,71.42,71.43,409100.0,53.2775,53.3147,53.1732,53.1807,409100.0
2015-03-03 15:50:00,71.43,71.51,71.35,71.41,899300.0,53.1807,53.2402,53.1211,53.1658,899300.0
2015-03-04 09:30:00,71.1,71.5,71.0,71.26,503300.0,52.935,53.2328,52.8605,53.0541,503300.0
2015-03-04 09:40:00,71.27,71.36,71.1,71.14,451400.0,53.0615,53.1285,52.935,52.9648,451400.0
2015-03-04 09:50:00,71.14,71.19,71.0,71.07,288300.0,52.9648,53.002,52.8605,52.9126,288300.0
2015-03-04 10:00:00,71.07,71.14,70.85,71.01,298300.0,52.9126,52.9648,52.7488,52.868,298300.0
2015-03-04 10:10:00,71.01,71.06,70.87,71.0,122800.0,52.868,52.9052,52.7637,52.8605,122800.0
2015-03-04 10:20:00,71.0,71.05,70.67,70.86,218200.0,52.8605,52.8978,52.6148,52.7563,218200.0
2015-03-04 10:30:00,70.86,70.99,70.69,70.74,205600.0,52.7563,52.8531,52.6297,52.667,205600.0
2015-03-04 10:40:00,70.74,70.85,70.59,70.61,234600.0,52.667,52.7488,52.5553,52.5702,234600.0
2015-03-04 10:50:00,70.61,70.71,70.56,70.66,242700.0,52.5702,52.6446,52.5329,52.6074,242700.0
2015-03-04 11:00:00,70.67,70.78,70.65,70.76,210200.0,52.6148,52.6967,52.5999,52.6818,210200.0
2015-03-04 11:10:00,70.76,70.85,70.74,70.83,167300.0,52.6818,52.7488,52.667,52.734,167300.0
2015-03-04 11:20:00,70.83,70.88,70.77,70.8,99100.0,52.734,52.7712,52.6893,52.7116,99100.0
2015-03-04 11:30:00,70.81,70.94,70.8,70.92,69300.0,52.7191,52.8159,52.7116,52.801,69300.0
2015-03-04 11:40:00,70.93,70.95,70.75,70.79,82600.0,52.8084,52.8233,52.6744,52.7042,82600.0
2015-03-04 11:50:00,70.8,70.81,70.74,70.8,70200.0,52.7116,52.7191,52.667,52.7116,70200.0
2015-03-04 12:00:00,70.8,70.82,70.76,70.79,69400.0,52.7116,52.7265,52.6818,52.7042,69400.0
2015-03-04 12:10:00,70.79,70.87,70.77,70.87,85100.0,52.7042,52.7637,52.6893,52.7637,85100.0
2015-03-04 12:20:00,70.87,70.88,70.77,70.86,140100.0,52.7637,52.7712,52.6893,52.7563,140100.0
2015-03-04 12:30:00,70.87,70.94,70.82,70.91,74100.0,52.7637,52.8159,52.7265,52.7935,74100.0
2015-03-04 12:40:00,70.92,70.92,70.79,70.81,175900.0,52.801,52.801,52.7042,52.7191,175900.0
2015-03-04 12:50:00,70.81,70.88,70.7,70.73,125800.0,52.7191,52.7712,52.6372,52.6595,125800.0
2015-03-04 13:00:00,70.73,70.83,70.69,70.8,148200.0,52.6595,52.734,52.6297,52.7116,148200.0
2015-03-04 13:10:00,70.81,70.82,70.72,70.72,139200.0,52.7191,52.7265,52.6521,52.6521,139200.0
2015-03-04 13:20:00,70.72,70.85,70.7,70.8,92100.0,52.6521,52.7488,52.6372,52.7116,92100.0
2015-03-04 13:30:00,70.81,70.83,70.77,70.8,84100.0,52.7191,52.734,52.6893,52.7116,84100.0
2015-03-04 13:40:00,70.8,70.81,70.6,70.7,162900.0,52.7116,52.7191,52.5627,52.6372,162900.0
2015-03-04 13:50:00,70.7,70.78,70.6,70.68,77400.0,52.6372,52.6967,52.5627,52.6223,77400.0
2015-03-04 14:00:00,70.69,70.73,70.63,70.71,134000.0,52.6297,52.6595,52.5851,52.6446,134000.0
2015-03-04 14:10:00,70.7,70.75,70.64,70.7,84900.0,52.6372,52.6744,52.5925,52.6372,84900.0
2015-03-04 14:20:00,70.69,70.75,70.66,70.75,63100.0,52.6297,52.6744,52.6074,52.6744,63100.0
2015-03-04 14:30:00,70.75,70.82,70.69,70.76,78000.0,52.6744,52.7265,52.6297,52.6818,78000.0
2015-03-04 14:40:00,70.77,70.82,70.75,70.8,115500.0,52.6893,52.7265,52.6744,52.7116,115500.0
2015-03-04 14:50:00,70.8,70.82,70.75,70.8,167700.0,52.7116,52.7265,52.6744,52.7116,167700.0
2015-03-04 15:00:00,70.8,70.81,70.72,70.77,204700.0,52.7116,52.7191,52.6521,52.6893,204700.0
2015-03-04 15:10:00,70.77,70.93,70.76,70.85,151100.0,52.6893,52.8084,52.6818,52.7488,151100.0
2015-03-04 15:20:00,70.85,70.89,70.78,70.84,214300.0,52.7488,52.7786,52.6967,52.7414,214300.0
2015-03-04 15:30:00,70.84,70.94,70.84,70.9,237500.0,52.7414,52.8159,52.7414,52.7861,237500.0
2015-03-04 15:40:00,70.9,70.92,70.84,70.85,227400.0,52.7861,52.801,52.7414,52.7488,227400.0
2015-03-04 15:50:00,70.85,70.92,70.8,70.85,892600.0,52.7488,52.801,52.7116,52.7488,892600.0
2015-03-05 09:30:00,71.1,71.27,70.84,71.0,291300.0,52.935,53.0615,52.7414,52.8605,291300.0
2015-03-05 09:40:00,71.0,71.13,70.9,71.09,207500.0,52.8605,52.9573,52.7861,52.9275,207500.0
2015-03-05 09:50:00,71.09,71.14,71.05,71.09,183600.0,52.9275,52.9648,52.8978,52.9275,183600.0
2015-03-05 10:00:00,71.09,71.09,70.94,71.03,128000.0,52.9275,52.9275,52.8159,52.8829,128000.0
2015-03-05 10:10:00,71.03,71.08,70.9,70.92,122000.0,52.8829,52.9201,52.7861,52.801,122000.0
2015-03-05 10:20:00,70.92,71.1,70.92,71.05,105100.0,52.801,52.935,52.801,52.8978,105100.0
2015-03-05 10:30:00,71.06,71.09,70.93,71.02,117500.0,52.9052,52.9275,52.8084,52.8754,117500.0
2015-03-05 10:40:00,71.02,71.1,71.02,71.05,80500.0,52.8754,52.935,52.8754,52.8978,80500.0
2015-03-05 10:50:00,71.04,71.1,70.94,71.03,161900.0,52.8903,52.935,52.8159,52.8829,161900.0
2015-03-05 11:00:00,71.03,71.03,70.87,70.94,145800.0,52.8829,52.8829,52.7637,52.8159,145800.0
2015-03-05 11:10:00,70.92,70.93,70.8,70.87,158200.0,52.801,52.8084,52.7116,52.7637,158200.0
2015-03-05 11:20:00,70.88,71.01,70.87,71.0,76800.0,52.7712,52.868,52.7637,52.8605,76800.0
2015-03-05 11:30:00,70.99,71.01,70.95,70.98,60700.0,52.8531,52.868,52.8233,52.8456,60700.0
2015-03-05 11:40:00,70.99,71.1,70.98,71.09,78900.0,52.8531,52.935,52.8456,52.9275,78900.0
2015-03-05 11:50:00,71.09,71.2,71.07,71.2,93800.0,52.9275,53.0094,52.9126,53.0094,93800.0
2015-03-05 12:00:00,71.2,71.22,71.09,71.09,68900.0,53.0094,53.0243,52.9275,52.9275,68900.0
2015-03-05 12:10:00,71.09,71.14,70.9,70.92,106700.0,52.9275,52.9648,52.7861,52.801,106700.0
2015-03-05 12:20:00,70.92,70.93,70.84,70.87,75800.0,52.801,52.8084,52.7414,52.7637,75800.0
2015-03-05 12:30:00,70.88,70.95,70.86,70.94,87000.0,52.7712,52.8233,52.7563,52.8159,87000.0
2015-03-05 12:40:00,70.94,70.96,70.83,70.84,92100.0,52.8159,52.8307,52.734,52.7414,92100.0
2015-03-05 12:50:00,70.84,70.85,70.68,70.73,137500.0,52.7414,52.7488,52.6223,52.6595,137500.0
2015-03-05 13:00:00,70.73,70.82,70.7,70.81,55000.0,52.6595,52.7265,52.6372,52.7191,55000.0
2015-03-05 13:10:00,70.82,70.9,70.79,70.87,57900.0,52.7265,52.7861,52.7042,52.7637,57900.0
2015-03-05 13:20:00,70.86,70.95,70.78,70.88,53400.0,52.7563,52.8233,52.6967,52.7712,53400.0
2015-03-05 13:30:00,70.88,70.93,70.83,70.92,63700.0,52.7712,52.8084,52.734,52.801,63700.0
2015-03-05 13:40:00,70.93,70.95,70.85,70.92,86500.0,52.8084,52.8233,52.7488,52.801,86500.0
2015-03-05 13:50:00,70.92,70.95,70.88,70.93,142300.0,52.801,52.8233,52.7712,52.8084,142300.0
2015-03-05 14:00:00,70.93,71.05,70.92,71.0,114200.0,52.8084,52.8978,52.801,52.8605,114200.0
2015-03-05 14:10:00,71.01,71.02,70.99,71.0,98700.0,52.868,52.8754,52.8531,52.8605,98700.0
2015-03-05 14:20:00,71.0,71.01,70.95,71.01,93600.0,52.8605,52.868,52.8233,52.868,93600.0
2015-03-05 14:30:00,71.01,71.01,70.94,70.96,69900.0,52.868,52.868,52.8159,52.8307,69900.0
2015-03-05 14:40:00,70.95,71.01,70.94,70.98,76000.0,52.8233,52.868,52.8159,52.8456,76000.0
2015-03-05 14:50:00,70.99,71.1,70.99,71.03,125900.0,52.8531,52.935,52.8531,52.8829,125900.0
2015-03-05 15:00:00,71.04,71.06,70.9,70.99,137200.0,52.8903,52.9052,52.7861,52.8531,137200.0
2015-03-05 15:10:00,70.99,71.06,70.96,71.0,121200.0,52.8531,52.9052,52.8307,52.8605,121200.0
2015-03-05 15:20:00,71.0,71.06,70.99,71.05,129500.0,52.8605,52.9052,52.8531,52.8978,129500.0
2015-03-05 15:30:00,71.05,71.05,70.93,70.98,165800.0,52.8978,52.8978,52.8084,52.8456,165800.0
2015-03-05 15:40:00,70.98,71.01,70.93,70.96,232300.0,52.8456,52.868,52.8084,52.8307,232300.0
2015-03-05 15:50:00,70.96,71.01,70.92,70.92,417400.0,52.8307,52.868,52.801,52.801,417400.0
2015-03-06 09:30:00,70.53,70.95,70.51,70.79,339700.0,52.5106,52.8233,52.4957,52.7042,339700.0
2015-03-06 09:40:00,70.79,71.01,70.7,70.82,382000.0,52.7042,52.868,52.6372,52.7265,382000.0
2015-03-06 09:50:00,70.82,70.95,70.71,70.92,356900.0,52.7265,52.8233,52.6446,52.801,356900.0
2015-03-06 10:00:00,70.93,71.05,70.83,71.03,232900.0,52.8084,52.8978,52.734,52.8829,232900.0
2015-03-06 10:10:00,71.04,71.23,71.01,71.13,276900.0,52.8903,53.0318,52.868,52.9573,276900.0
2015-03-06 10:20:00,71.12,71.27,71.07,71.09,311600.0,52.9499,53.0615,52.9126,52.9275,311600.0
2015-03-06 10:30:00,71.09,71.21,71.02,71.17,204400.0,52.9275,53.0169,52.8754,52.9871,204400.0
2015-03-06 10:40:00,71.17,71.27,71.17,71.25,165400.0,52.9871,53.0615,52.9871,53.0467,165400.0
2015-03-06 10:50:00,71.24,71.25,71.06,71.06,193400.0,53.0392,53.0467,52.9052,52.9052,193400.0
2015-03-06 11:00:00,71.06,71.07,70.87,70.9,228100.0,52.9052,52.9126,52.7637,52.7861,228100.0
2015-03-06 11:10:00,70.89,71.02,70.83,71.01,385100.0,52.7786,52.8754,52.734,52.868,385100.0
2015-03-06 11:20:00,71.01,71.03,70.85,71.01,283600.0,52.868,52.8829,52.7488,52.868,283600.0
2015-03-06 11:30:00,71.01,71.03,70.9,71.02,183100.0,52.868,52.8829,52.7861,52.8754,183100.0
2015-03-06 11:40:00,71.02,71.06,70.94,71.0,268600.0,52.8754,52.9052,52.8159,52.8605,268600.0
2015-03-06 11:50:00,71.01,71.14,70.96,71.1,279900.0,52.868,52.9648,52.8307,52.935,279900.0
2015-03-06 12:00:00,71.09,71.43,71.08,71.39,407300.0,52.9275,53.1807,52.9201,53.1509,407300.0
2015-03-06 12:10:00,71.39,71.41,71.08,71.08,123400.0,53.1509,53.1658,52.9201,52.9201,123400.0
2015-03-06 12:20:00,71.08,71.1,70.94,70.99,94200.0,52.9201,52.935,52.8159,52.8531,94200.0
2015-03-06 12:30:00,70.99,71.06,70.91,71.06,122300.0,52.8531,52.9052,52.7935,52.9052,122300.0
2015-03-06 12:40:00,71.06,71.11,71.01,71.09,82900.0,52.9052,52.9424,52.868,52.9275,82900.0
2015-03-06 12:50:00,71.1,71.11,70.96,71.01,107700.0,52.935,52.9424,52.8307,52.868,107700.0
2015-03-06 13:00:00,71.01,71.02,70.92,70.96,187300.0,52.868,52.8754,52.801,52.8307,187300.0
2015-03-06 13:10:00,70.97,71.1,70.94,71.04,95400.0,52.8382,52.935,52.8159,52.8903,95400.0
2015-03-06 13:20:00,71.05,71.1,70.92,71.01,174800.0,52.8978,52.935,52.801,52.868,174800.0
2015-03-06 13:30:00,71.0,71.07,70.93,71.06,132300.0,52.8605,52.9126,52.8084,52.9052,132300.0
2015-03-06 13:40:00,71.06,71.09,70.98,71.07,176600.0,52.9052,52.9275,52.8456,52.9126,176600.0
2015-03-06 13:50:00,71.07,71.09,70.95,71.04,114200.0,52.9126,52.9275,52.8233,52.8903,114200.0
2015-03-06 14:00:00,71.05,71.36,71.0,71.36,269900.0,52.8978,53.1285,52.8605,53.1285,269900.0
2015-03-06 14:10:00,71.36,71.4,71.29,71.38,264300.0,53.1285,53.1583,53.0764,53.1434,264300.0
2015-03-06 14:20:00,71.39,71.39,71.16,71.2,124100.0,53.1509,53.1509,52.9796,53.0094,124100.0
2015-03-06 14:30:00,71.2,71.24,71.11,71.11,137600.0,53.0094,53.0392,52.9424,52.9424,137600.0
2015-03-06 14:40:00,71.11,71.2,71.08,71.19,180000.0,52.9424,53.0094,52.9201,53.002,180000.0
2015-03-06 14:50:00,71.18,71.29,71.14,71.25,238300.0,52.9945,53.0764,52.9648,53.0467,238300.0
2015-03-06 15:00:00,71.25,71.55,71.2,71.52,349600.0,53.0467,53.27,53.0094,53.2477,349600.0
2015-03-06 15:10:00,71.52,71.59,71.44,71.57,424200.0,53.2477,53.2998,53.1881,53.2849,424200.0
2015-03-06 15:20:00,71.56,71.69,71.46,71.51,383800.0,53.2775,53.3742,53.203,53.2402,383800.0
2015-03-06 15:30:00,71.52,71.53,71.29,71.3,264100.0,53.2477,53.2551,53.0764,53.0839,264100.0
2015-03-06 15:40:00,71.31,71.37,71.22,71.32,351900.0,53.0913,53.136,53.0243,53.0988,351900.0
2015-03-06 15:50:00,71.32,71.53,71.27,71.51,971700.0,53.0988,53.2551,53.0615,53.2402,971700.0
2015-03-09 09:30:00,71.64,72.05,71.64,72.03,536700.0,53.337,53.6423,53.337,53.6274,536700.0
2015-03-09 09:40:00,72.03,72.1,71.87,71.89,267100.0,53.6274,53.6795,53.5083,53.5231,267100.0
2015-03-09 09:50:00,71.9,71.98,71.77,71.97,287700.0,53.5306,53.5901,53.4338,53.5827,287700.0
2015-03-09 10:00:00,71.97,72.16,71.95,72.07,279300.0,53.5827,53.7242,53.5678,53.6572,279300.0
2015-03-09 10:10:00,72.07,72.14,72.03,72.12,211300.0,53.6572,53.7093,53.6274,53.6944,211300.0
2015-03-09 10:20:00,72.13,72.15,71.86,71.95,190500.0,53.7018,53.7167,53.5008,53.5678,190500.0
2015-03-09 10:30:00,71.95,72.08,71.88,71.92,157400.0,53.5678,53.6646,53.5157,53.5455,157400.0
2015-03-09 10:40:00,71.92,72.06,71.91,72.04,123200.0,53.5455,53.6497,53.538,53.6348,123200.0
2015-03-09 10:50:00,72.03,72.15,72.03,72.09,159200.0,53.6274,53.7167,53.6274,53.672,159200.0
2015-03-09 11:00:00,72.09,72.16,72.05,72.13,184500.0,53.672,53.7242,53.6423,53.7018,184500.0
2015-03-09 11:10:00,72.13,72.2,72.1,72.19,152100.0,53.7018,53.7539,53.6795,53.7465,152100.0
2015-03-09 11:20:00,72.19,72.29,72.18,72.28,282700.0,53.7465,53.8209,53.7391,53.8135,282700.0
2015-03-09 11:30:00,72.27,72.36,72.22,72.34,225500.0,53.8061,53.8731,53.7688,53.8582,225500.0
2015-03-09 11:40:00,72.34,72.38,72.21,72.3,265700.0,53.8582,53.888,53.7614,53.8284,265700.0
2015-03-09 11:50:00,72.3,72.31,72.15,72.22,131600.0,53.8284,53.8358,53.7167,53.7688,131600.0
2015-03-09 12:00:00,72.22,72.28,72.11,72.17,142900.0,53.7688,53.8135,53.6869,53.7316,142900.0
2015-03-09 12:10:00,72.17,72.35,72.16,72.23,255800.0,53.7316,53.8656,53.7242,53.7763,255800.0
2015-03-09 12:20:00,72.22,72.26,72.13,72.15,73900.0,53.7688,53.7986,53.7018,53.7167,73900.0
2015-03-09 12:30:00,72.15,72.39,72.13,72.37,227500.0,53.7167,53.8954,53.7018,53.8805,227500.0
2015-03-09 12:40:00,72.36,72.44,72.34,72.38,186300.0,53.8731,53.9326,53.8582,53.888,186300.0
2015-03-09 12:50:00,72.38,72.46,72.35,72.46,276000.0,53.888,53.9475,53.8656,53.9475,276000.0
2015-03-09 13:00:00,72.45,72.49,72.4,72.47,132100.0,53.9401,53.9699,53.9028,53.955,132100.0
2015-03-09 13:10:00,72.48,72.5,72.38,72.42,168500.0,53.9624,53.9773,53.888,53.9177,168500.0
2015-03-09 13:20:00,72.42,72.64,72.42,72.64,203500.0,53.9177,54.0815,53.9177,54.0815,203500.0
2015-03-09 13:30:00,72.63,72.69,72.62,72.65,208300.0,54.0741,54.1188,54.0666,54.089,208300.0
2015-03-09 13:40:00,72.66,72.73,72.64,72.68,234600.0,54.0964,54.1485,54.0815,54.1113,234600.0
2015-03-09 13:50:00,72.68,72.69,72.61,72.66,309800.0,54.1113,54.1188,54.0592,54.0964,309800.0
2015-03-09 14:00:00,72.66,72.68,72.5,72.6,325700.0,54.0964,54.1113,53.9773,54.0517,325700.0
2015-03-09 14:10:00,72.6,72.62,72.55,72.59,226600.0,54.0517,54.0666,54.0145,54.0443,226600.0
2015-03-09 14:20:00,72.59,72.61,72.54,72.59,148400.0,54.0443,54.0592,54.0071,54.0443,148400.0
2015-03-09 14:30:00,72.59,72.67,72.5,72.58,198900.0,54.0443,54.1039,53.9773,54.0369,198900.0
2015-03-09 14:40:00,72.58,72.68,72.53,72.66,205800.0,54.0369,54.1113,53.9996,54.0964,205800.0
2015-03-09 14:50:00,72.67,72.75,72.65,72.74,193400.0,54.1039,54.1634,54.089,54.156,193400.0
2015-03-09 15:00:00,72.73,72.79,72.7,72.78,201700.0,54.1485,54.1932,54.1262,54.1858,201700.0
2015-03-09 15:10:00,72.78,72.82,72.73,72.75,210800.0,54.1858,54.2155,54.1485,54.1634,210800.0
2015-03-09 15:20:00,72.75,72.79,72.7,72.76,317900.0,54.1634,54.1932,54.1262,54.1709,317900.0
2015-03-09 15:30:00,72.75,72.87,72.7,72.7,416800.0,54.1634,54.2528,54.1262,54.1262,416800.0
2015-03-09 15:40:00,72.69,72.79,72.66,72.79,421300.0,54.1188,54.1932,54.0964,54.1932,421300.0
2015-03-09 15:50:00,72.78,72.81,72.69,72.7,1308600.0,54.1858,54.2081,54.1188,54.1262,1308600.0
2015-03-10 09:30:00,73.87,73.9,73.36,73.81,1678800.0,54.9973,55.0196,54.6176,54.9526,1678800.0
2015-03-10 09:40:00,73.82,74.09,73.69,73.79,1633000.0,54.9601,55.1611,54.8633,54.9377,1633000.0
2015-03-10 09:50:00,73.78,73.79,73.23,73.24,1145800.0,54.9303,54.9377,54.5208,54.5282,1145800.0
2015-03-10 10:00:00,73.23,73.29,72.87,73.0,1163100.0,54.5208,54.5655,54.2528,54.3496,1163100.0
2015-03-10 10:10:00,73.0,73.02,72.56,72.56,1050700.0,54.3496,54.3644,54.022,54.022,1050700.0
2015-03-10 10:20:00,72.57,72.91,72.45,72.81,1298000.0,54.0294,54.2825,53.9401,54.2081,1298000.0
2015-03-10 10:30:00,72.81,73.09,72.8,73.09,806600.0,54.2081,54.4166,54.2007,54.4166,806600.0
2015-03-10 10:40:00,73.08,73.12,72.85,72.9,587000.0,54.4091,54.4389,54.2379,54.2751,587000.0
2015-03-10 10:50:00,72.9,72.97,72.8,72.88,485800.0,54.2751,54.3272,54.2007,54.2602,485800.0
2015-03-10 11:00:00,72.85,72.94,72.83,72.88,427800.0,54.2379,54.3049,54.223,54.2602,427800.0
2015-03-10 11:10:00,72.88,73.06,72.86,72.95,563500.0,54.2602,54.3942,54.2453,54.3123,563500.0
2015-03-10 11:20:00,72.95,73.07,72.95,73.03,448400.0,54.3123,54.4017,54.3123,54.3719,448400.0
2015-03-10 11:30:00,73.03,73.03,72.73,72.75,472100.0,54.3719,54.3719,54.1485,54.1634,472100.0
2015-03-10 11:40:00,72.75,72.83,72.6,72.6,503700.0,54.1634,54.223,54.0517,54.0517,503700.0
2015-03-10 11:50:00,72.61,72.67,72.46,72.55,616800.0,54.0592,54.1039,53.9475,54.0145,616800.0
2015-03-10 12:00:00,72.54,72.58,72.38,72.52,550000.0,54.0071,54.0369,53.888,53.9922,550000.0
2015-03-10 12:10:00,72.53,72.73,72.52,72.59,312800.0,53.9996,54.1485,53.9922,54.0443,312800.0
2015-03-10 12:20:00,72.59,72.67,72.51,72.56,297700.0,54.0443,54.1039,53.9847,54.022,297700.0
2015-03-10 12:30:00,72.55,72.57,72.26,72.28,468900.0,54.0145,54.0294,53.7986,53.8135,468900.0
2015-03-10 12:40:00,72.28,72.62,72.28,72.42,331700.0,53.8135,54.0666,53.8135,53.9177,331700.0
2015-03-10 12:50:00,72.42,72.47,72.26,72.27,245700.0,53.9177,53.955,53.7986,53.8061,245700.0
2015-03-10 13:00:00,72.26,72.4,72.19,72.21,290400.0,53.7986,53.9028,53.7465,53.7614,290400.0
2015-03-10 13:10:00,72.21,72.35,72.2,72.34,362900.0,53.7614,53.8656,53.7539,53.8582,362900.0
2015-03-10 13:20:00,72.34,72.58,72.34,72.49,384900.0,53.8582,54.0369,53.8582,53.9699,384900.0
2015-03-10 13:30:00,72.5,72.59,72.44,72.52,343000.0,53.9773,54.0443,53.9326,53.9922,343000.0
2015-03-10 13:40:00,72.51,72.72,72.48,72.66,364700.0,53.9847,54.1411,53.9624,54.0964,364700.0
2015-03-10 13:50:00,72.67,72.78,72.56,72.71,400500.0,54.1039,54.1858,54.022,54.1336,400500.0
2015-03-10 14:00:00,72.7,72.74,72.6,72.63,366800.0,54.1262,54.156,54.0517,54.0741,366800.0
2015-03-10 14:10:00,72.63,72.67,72.39,72.43,450700.0,54.0741,54.1039,53.8954,53.9252,450700.0
2015-03-10 14:20:00,72.44,72.6,72.42,72.56,334500.0,53.9326,54.0517,53.9177,54.022,334500.0
2015-03-10 14:30:00,72.56,72.59,72.43,72.48,335900.0,54.022,54.0443,53.9252,53.9624,335900.0
2015-03-10 14:40:00,72.48,72.58,72.46,72.52,307500.0,53.9624,54.0369,53.9475,53.9922,307500.0
2015-03-10 14:50:00,72.52,72.54,72.3,72.33,312800.0,53.9922,54.0071,53.8284,53.8507,312800.0
2015-03-10 15:00:00,72.34,72.41,72.23,72.4,499900.0,53.8582,53.9103,53.7763,53.9028,499900.0
2015-03-10 15:10:00,72.41,72.52,72.34,72.42,555800.0,53.9103,53.9922,53.8582,53.9177,555800.0
2015-03-10 15:20:00,72.42,72.6,72.38,72.46,564100.0,53.9177,54.0517,53.888,53.9475,564100.0
2015-03-10 15:30:00,72.46,72.49,72.25,72.26,625000.0,53.9475,53.9699,53.7912,53.7986,625000.0
2015-03-10 15:40:00,72.25,72.28,72.07,72.08,759100.0,53.7912,53.8135,53.6572,53.6646,759100.0
2015-03-10 15:50:00,72.07,72.08,71.86,71.9,1772400.0,53.6572,53.6646,53.5008,53.5306,1772400.0
2015-03-11 09:30:00,71.62,71.68,70.53,71.12,1653200.0,53.3221,53.3668,52.5106,52.9499,1653200.0
2015-03-11 09:40:00,71.14,71.33,70.73,70.9,987200.0,52.9648,53.1062,52.6595,52.7861,987200.0
2015-03-11 09:50:00,70.9,71.36,70.89,71.23,625200.0,52.7861,53.1285,52.7786,53.0318,625200.0
2015-03-11 10:00:00,71.22,71.66,71.18,71.61,877300.0,53.0243,53.3519,52.9945,53.3147,877300.0
2015-03-11 10:10:00,71.61,71.69,71.2,71.33,528900.0,53.3147,53.3742,53.0094,53.1062,528900.0
2015-03-11 10:20:00,71.32,71.42,71.23,71.37,304700.0,53.0988,53.1732,53.0318,53.136,304700.0
2015-03-11 10:30:00,71.36,71.38,71.02,71.1,392000.0,53.1285,53.1434,52.8754,52.935,392000.0
2015-03-11 10:40:00,71.09,71.29,71.0,71.11,389100.0,52.9275,53.0764,52.8605,52.9424,389100.0
2015-03-11 10:50:00,71.1,71.43,71.02,71.24,392000.0,52.935,53.1807,52.8754,53.0392,392000.0
2015-03-11 11:00:00,71.24,71.37,71.12,71.19,375000.0,53.0392,53.136,52.9499,53.002,375000.0
2015-03-11 11:10:00,71.19,71.4,71.18,71.32,250600.0,53.002,53.1583,52.9945,53.0988,250600.0
2015-03-11 11:20:00,71.32,71.54,71.26,71.53,227100.0,53.0988,53.2626,53.0541,53.2551,227100.0
2015-03-11 11:30:00,71.52,71.68,71.47,71.67,328500.0,53.2477,53.3668,53.2104,53.3593,328500.0
2015-03-11 11:40:00,71.67,71.72,71.39,71.39,283400.0,53.3593,53.3966,53.1509,53.1509,283400.0
2015-03-11 11:50:00,71.39,71.51,71.29,71.33,218300.0,53.1509,53.2402,53.0764,53.1062,218300.0
2015-03-11 12:00:00,71.33,71.41,71.14,71.15,294300.0,53.1062,53.1658,52.9648,52.9722,294300.0
2015-03-11 12:10:00,71.15,71.21,71.07,71.14,296000.0,52.9722,53.0169,52.9126,52.9648,296000.0
2015-03-11 12:20:00,71.13,71.14,70.79,70.85,442400.0,52.9573,52.9648,52.7042,52.7488,442400.0
2015-03-11 12:30:00,70.86,70.95,70.67,70.86,424200.0,52.7563,52.8233,52.6148,52.7563,424200.0
2015-03-11 12:40:00,70.87,70.87,70.66,70.69,291000.0,52.7637,52.7637,52.6074,52.6297,291000.0
2015-03-11 12:50:00,70.69,70.72,70.52,70.62,488400.0,52.6297,52.6521,52.5032,52.5776,488400.0
2015-03-11 13:00:00,70.62,70.65,70.31,70.56,600000.0,52.5776,52.5999,52.3468,52.5329,600000.0
2015-03-11 13:10:00,70.56,70.67,70.51,70.54,382800.0,52.5329,52.6148,52.4957,52.518,382800.0
2015-03-11 13:20:00,70.54,70.68,70.54,70.6,260700.0,52.518,52.6223,52.518,52.5627,260700.0
2015-03-11 13:30:00,70.6,70.66,70.54,70.64,233200.0,52.5627,52.6074,52.518,52.5925,233200.0
2015-03-11 13:40:00,70.63,70.64,70.5,70.5,303100.0,52.5851,52.5925,52.4883,52.4883,303100.0
2015-03-11 13:50:00,70.5,70.55,70.46,70.52,276200.0,52.4883,52.5255,52.4585,52.5032,276200.0
2015-03-11 14:00:00,70.52,70.54,70.37,70.39,392700.0,52.5032,52.518,52.3915,52.4064,392700.0
2015-03-11 14:10:00,70.4,70.57,70.27,70.53,445900.0,52.4138,52.5404,52.317,52.5106,445900.0
2015-03-11 14:20:00,70.52,70.69,70.5,70.64,417100.0,52.5032,52.6297,52.4883,52.5925,417100.0
2015-03-11 14:30:00,70.64,70.68,70.57,70.67,315000.0,52.5925,52.6223,52.5404,52.6148,315000.0
2015-03-11 14:40:00,70.68,70.76,70.56,70.71,235800.0,52.6223,52.6818,52.5329,52.6446,235800.0
2015-03-11 14:50:00,70.71,70.79,70.66,70.78,216300.0,52.6446,52.7042,52.6074,52.6967,216300.0
2015-03-11 15:00:00,70.77,70.78,70.64,70.7,281100.0,52.6893,52.6967,52.5925,52.6372,281100.0
2015-03-11 15:10:00,70.7,70.74,70.46,70.49,665000.0,52.6372,52.667,52.4585,52.4808,665000.0
2015-03-11 15:20:00,70.48,70.51,70.38,70.41,1167400.0,52.4734,52.4957,52.3989,52.4213,1167400.0
2015-03-11 15:30:00,70.41,70.46,70.38,70.45,746800.0,52.4213,52.4585,52.3989,52.451,746800.0
2015-03-11 15:40:00,70.46,70.46,70.24,70.28,895200.0,52.4585,52.4585,52.2947,52.3245,895200.0
2015-03-11 15:50:00,70.27,70.36,70.24,70.28,1484100.0,52.317,52.384,52.2947,52.3245,1484100.0
2015-03-12 09:30:00,70.0,70.55,69.99,70.36,824900.0,52.116,52.5255,52.1086,52.384,824900.0
2015-03-12 09:40:00,70.35,70.44,70.2,70.41,358200.0,52.3766,52.4436,52.2649,52.4213,358200.0
2015-03-12 09:50:00,70.41,70.51,70.13,70.2,277000.0,52.4213,52.4957,52.2128,52.2649,277000.0
2015-03-12 10:00:00,70.2,70.26,69.95,69.95,677000.0,52.2649,52.3096,52.0788,52.0788,677000.0
2015-03-12 10:10:00,69.95,70.06,69.62,69.81,608600.0,52.0788,52.1607,51.8331,51.9746,608600.0
2015-03-12 10:20:00,69.79,69.97,69.75,69.83,324900.0,51.9597,52.0937,51.9299,51.9894,324900.0
2015-03-12 10:30:00,69.83,69.93,69.8,69.81,201000.0,51.9894,52.0639,51.9671,51.9746,201000.0
2015-03-12 10:40:00,69.81,69.82,69.52,69.56,463000.0,51.9746,51.982,51.7586,51.7884,463000.0
2015-03-12 10:50:00,69.57,69.75,69.56,69.73,292400.0,51.7959,51.9299,51.7884,51.915,292400.0
2015-03-12 11:00:00,69.72,69.75,69.62,69.71,191300.0,51.9075,51.9299,51.8331,51.9001,191300.0
2015-03-12 11:10:00,69.72,69.92,69.68,69.91,261700.0,51.9075,52.0564,51.8778,52.049,261700.0
2015-03-12 11:20:00,69.9,69.99,69.86,69.98,243400.0,52.0416,52.1086,52.0118,52.1011,243400.0
2015-03-12 11:30:00,69.98,69.99,69.73,69.73,211900.0,52.1011,52.1086,51.915,51.915,211900.0
2015-03-12 11:40:00,69.74,69.89,69.73,69.8,180000.0,51.9224,52.0341,51.915,51.9671,180000.0
2015-03-12 11:50:00,69.8,69.91,69.76,69.91,203000.0,51.9671,52.049,51.9373,52.049,203000.0
2015-03-12 12:00:00,69.9,69.95,69.86,69.95,328400.0,52.0416,52.0788,52.0118,52.0788,328400.0
2015-03-12 12:10:00,69.95,69.96,69.84,69.89,221500.0,52.0788,52.0862,51.9969,52.0341,221500.0
2015-03-12 12:20:00,69.9,69.93,69.85,69.85,181900.0,52.0416,52.0639,52.0043,52.0043,181900.0
2015-03-12 12:30:00,69.85,69.92,69.77,69.81,197200.0,52.0043,52.0564,51.9448,51.9746,197200.0
2015-03-12 12:40:00,69.8,69.83,69.73,69.74,176300.0,51.9671,51.9894,51.915,51.9224,176300.0
2015-03-12 12:50:00,69.75,69.85,69.74,69.83,159800.0,51.9299,52.0043,51.9224,51.9894,159800.0
2015-03-12 13:00:00,69.82,69.94,69.81,69.92,172200.0,51.982,52.0713,51.9746,52.0564,172200.0
2015-03-12 13:10:00,69.92,69.95,69.85,69.94,218100.0,52.0564,52.0788,52.0043,52.0713,218100.0
2015-03-12 13:20:00,69.94,69.96,69.85,69.93,252900.0,52.0713,52.0862,52.0043,52.0639,252900.0
2015-03-12 13:30:00,69.93,70.0,69.89,69.99,177000.0,52.0639,52.116,52.0341,52.1086,177000.0
2015-03-12 13:40:00,69.99,69.99,69.92,69.95,169400.0,52.1086,52.1086,52.0564,52.0788,169400.0
2015-03-12 13:50:00,69.94,70.0,69.79,69.86,242000.0,52.0713,52.116,51.9597,52.0118,242000.0
2015-03-12 14:00:00,69.86,69.87,69.73,69.76,180300.0,52.0118,52.0192,51.915,51.9373,180300.0
2015-03-12 14:10:00,69.76,69.78,69.57,69.57,249600.0,51.9373,51.9522,51.7959,51.7959,249600.0
2015-03-12 14:20:00,69.57,69.6,69.39,69.4,422500.0,51.7959,51.8182,51.6619,51.6693,422500.0
2015-03-12 14:30:00,69.4,69.44,69.2,69.28,563100.0,51.6693,51.6991,51.5204,51.58,563100.0
2015-03-12 14:40:00,69.29,69.35,69.2,69.32,470600.0,51.5874,51.6321,51.5204,51.6097,470600.0
2015-03-12 14:50:00,69.32,69.5,69.3,69.43,369200.0,51.6097,51.7438,51.5948,51.6916,369200.0
2015-03-12 15:00:00,69.44,69.49,69.28,69.35,484900.0,51.6991,51.7363,51.58,51.6321,484900.0
2015-03-12 15:10:00,69.37,69.39,69.25,69.34,418500.0,51.647,51.6619,51.5576,51.6246,418500.0
2015-03-12 15:20:00,69.34,69.44,69.25,69.27,538300.0,51.6246,51.6991,51.5576,51.5725,538300.0
2015-03-12 15:30:00,69.27,69.5,69.25,69.5,523500.0,51.5725,51.7438,51.5576,51.7438,523500.0
2015-03-12 15:40:00,69.49,69.5,69.36,69.4,523300.0,51.7363,51.7438,51.6395,51.6693,523300.0
2015-03-12 15:50:00,69.4,69.45,69.36,69.36,813100.0,51.6693,51.7065,51.6395,51.6395,813100.0
2015-03-13 09:30:00,69.01,69.46,69.0,69.34,630600.0,51.3789,51.714,51.3715,51.6246,630600.0
2015-03-13 09:40:00,69.33,69.64,69.26,69.51,379100.0,51.6172,51.848,51.5651,51.7512,379100.0
2015-03-13 09:50:00,69.51,69.54,69.36,69.42,232400.0,51.7512,51.7735,51.6395,51.6842,232400.0
2015-03-13 10:00:00,69.41,69.54,69.28,69.4,292400.0,51.6767,51.7735,51.58,51.6693,292400.0
2015-03-13 10:10:00,69.41,69.5,69.3,69.3,424700.0,51.6767,51.7438,51.5948,51.5948,424700.0
2015-03-13 10:20:00,69.3,69.35,68.83,68.9,476400.0,51.5948,51.6321,51.2449,51.297,476400.0
2015-03-13 10:30:00,68.9,69.13,68.87,69.09,304200.0,51.297,51.4683,51.2747,51.4385,304200.0
2015-03-13 10:40:00,69.08,69.12,69.04,69.08,265000.0,51.4311,51.4608,51.4013,51.4311,265000.0
2015-03-13 10:50:00,69.08,69.08,68.67,68.67,330800.0,51.4311,51.4311,51.1258,51.1258,330800.0
2015-03-13 11:00:00,68.67,68.8,68.66,68.8,351300.0,51.1258,51.2226,51.1184,51.2226,351300.0
2015-03-13 11:10:00,68.8,68.84,68.75,68.78,310100.0,51.2226,51.2524,51.1854,51.2077,310100.0
2015-03-13 11:20:00,68.77,68.8,68.62,68.63,289100.0,51.2003,51.2226,51.0886,51.096,289100.0
2015-03-13 11:30:00,68.63,68.71,68.61,68.68,325300.0,51.096,51.1556,51.0811,51.1333,325300.0
2015-03-13 11:40:00,68.68,68.7,68.44,68.48,364200.0,51.1333,51.1481,50.9546,50.9843,364200.0
2015-03-13 11:50:00,68.49,68.72,68.48,68.68,168800.0,50.9918,51.163,50.9843,51.1333,168800.0
2015-03-13 12:00:00,68.68,68.7,68.44,68.56,211400.0,51.1333,51.1481,50.9546,51.0439,211400.0
2015-03-13 12:10:00,68.56,68.63,68.41,68.47,207500.0,51.0439,51.096,50.9322,50.9769,207500.0
2015-03-13 12:20:00,68.48,68.68,68.47,68.6,241400.0,50.9843,51.1333,50.9769,51.0737,241400.0
2015-03-13 12:30:00,68.61,68.74,68.54,68.67,187500.0,51.0811,51.1779,51.029,51.1258,187500.0
2015-03-13 12:40:00,68.68,68.72,68.59,68.66,137900.0,51.1333,51.163,51.0662,51.1184,137900.0
2015-03-13 12:50:00,68.66,68.68,68.53,68.56,158200.0,51.1184,51.1333,51.0216,51.0439,158200.0
2015-03-13 13:00:00,68.57,68.6,68.42,68.43,196000.0,51.0514,51.0737,50.9397,50.9471,196000.0
2015-03-13 13:10:00,68.43,68.49,68.36,68.48,168000.0,50.9471,50.9918,50.895,50.9843,168000.0
2015-03-13 13:20:00,68.47,68.49,68.36,68.38,186900.0,50.9769,50.9918,50.895,50.9099,186900.0
2015-03-13 13:30:00,68.37,68.47,68.32,68.39,292600.0,50.9025,50.9769,50.8652,50.9173,292600.0
2015-03-13 13:40:00,68.4,68.47,68.38,68.38,167200.0,50.9248,50.9769,50.9099,50.9099,167200.0
2015-03-13 13:50:00,68.38,68.51,68.33,68.51,300200.0,50.9099,51.0067,50.8727,51.0067,300200.0
2015-03-13 14:00:00,68.52,68.65,68.51,68.56,304800.0,51.0141,51.1109,51.0067,51.0439,304800.0
2015-03-13 14:10:00,68.56,68.74,68.53,68.63,226500.0,51.0439,51.1779,51.0216,51.096,226500.0
2015-03-13 14:20:00,68.61,68.63,68.51,68.62,202000.0,51.0811,51.096,51.0067,51.0886,202000.0
2015-03-13 14:30:00,68.62,68.65,68.55,68.56,180500.0,51.0886,51.1109,51.0365,51.0439,180500.0
2015-03-13 14:40:00,68.58,68.67,68.52,68.58,275700.0,51.0588,51.1258,51.0141,51.0588,275700.0
2015-03-13 14:50:00,68.59,68.68,68.52,68.64,194500.0,51.0662,51.1333,51.0141,51.1035,194500.0
2015-03-13 15:00:00,68.64,68.71,68.57,68.68,185500.0,51.1035,51.1556,51.0514,51.1333,185500.0
2015-03-13 15:10:00,68.69,68.76,68.64,68.71,154300.0,51.1407,51.1928,51.1035,51.1556,154300.0
2015-03-13 15:20:00,68.71,68.72,68.62,68.71,296900.0,51.1556,51.163,51.0886,51.1556,296900.0
2015-03-13 15:30:00,68.72,68.73,68.61,68.62,517000.0,51.163,51.1705,51.0811,51.0886,517000.0
2015-03-13 15:40:00,68.63,68.77,68.61,68.63,682100.0,51.096,51.2003,51.0811,51.096,682100.0
2015-03-13 15:50:00,68.61,68.84,68.56,68.65,1343300.0,51.0811,51.2524,51.0439,51.1109,1343300.0
2015-03-16 09:30:00,69.14,69.25,68.91,68.99,457200.0,51.4757,51.5576,51.3045,51.3641,457200.0
2015-03-16 09:40:00,68.98,69.23,68.98,69.2,374900.0,51.3566,51.5427,51.3566,51.5204,374900.0
2015-03-16 09:50:00,69.2,69.4,69.17,69.31,384600.0,51.5204,51.6693,51.4981,51.6023,384600.0
2015-03-16 10:00:00,69.31,69.47,69.25,69.47,178800.0,51.6023,51.7214,51.5576,51.7214,178800.0
2015-03-16 10:10:00,69.47,69.55,69.39,69.52,181700.0,51.7214,51.781,51.6619,51.7586,181700.0
2015-03-16 10:20:00,69.52,69.61,69.43,69.59,171300.0,51.7586,51.8256,51.6916,51.8108,171300.0
2015-03-16 10:30:00,69.59,69.63,69.46,69.47,154700.0,51.8108,51.8405,51.714,51.7214,154700.0
2015-03-16 10:40:00,69.47,69.52,69.43,69.5,207700.0,51.7214,51.7586,51.6916,51.7438,207700.0
2015-03-16 10:50:00,69.5,69.55,69.45,69.5,224000.0,51.7438,51.781,51.7065,51.7438,224000.0
2015-03-16 11:00:00,69.5,69.52,69.44,69.5,136100.0,51.7438,51.7586,51.6991,51.7438,136100.0
2015-03-16 11:10:00,69.5,69.55,69.45,69.49,139200.0,51.7438,51.781,51.7065,51.7363,139200.0
2015-03-16 11:20:00,69.5,69.59,69.35,69.4,198300.0,51.7438,51.8108,51.6321,51.6693,198300.0
2015-03-16 11:30:00,69.41,69.47,69.35,69.43,140100.0,51.6767,51.7214,51.6321,51.6916,140100.0
2015-03-16 11:40:00,69.42,69.52,69.37,69.47,132200.0,51.6842,51.7586,51.647,51.7214,132200.0
2015-03-16 11:50:00,69.48,69.55,69.47,69.53,171400.0,51.7289,51.781,51.7214,51.7661,171400.0
2015-03-16 12:00:00,69.52,69.54,69.43,69.46,139800.0,51.7586,51.7735,51.6916,51.714,139800.0
2015-03-16 12:10:00,69.45,69.46,69.35,69.38,78100.0,51.7065,51.714,51.6321,51.6544,78100.0
2015-03-16 12:20:00,69.38,69.4,69.27,69.34,149100.0,51.6544,51.6693,51.5725,51.6246,149100.0
2015-03-16 12:30:00,69.33,69.36,69.29,69.35,97300.0,51.6172,51.6395,51.5874,51.6321,97300.0
2015-03-16 12:40:00,69.34,69.39,69.26,69.27,153600.0,51.6246,51.6619,51.5651,51.5725,153600.0
2015-03-16 12:50:00,69.27,69.4,69.27,69.32,156400.0,51.5725,51.6693,51.5725,51.6097,156400.0
2015-03-16 13:00:00,69.31,69.31,69.05,69.07,249300.0,51.6023,51.6023,51.4087,51.4236,249300.0
2015-03-16 13:10:00,69.08,69.18,69.04,69.17,143900.0,51.4311,51.5055,51.4013,51.4981,143900.0
2015-03-16 13:20:00,69.16,69.31,69.16,69.3,89500.0,51.4906,51.6023,51.4906,51.5948,89500.0
2015-03-16 13:30:00,69.3,69.34,69.26,69.31,112000.0,51.5948,51.6246,51.5651,51.6023,112000.0
2015-03-16 13:40:00,69.31,69.34,69.28,69.3,228800.0,51.6023,51.6246,51.58,51.5948,228800.0
2015-03-16 13:50:00,69.31,69.36,69.3,69.34,121400.0,51.6023,51.6395,51.5948,51.6246,121400.0
2015-03-16 14:00:00,69.34,69.37,69.3,69.31,153300.0,51.6246,51.647,51.5948,51.6023,153300.0
2015-03-16 14:10:00,69.31,69.4,69.28,69.39,209100.0,51.6023,51.6693,51.58,51.6619,209100.0
2015-03-16 14:20:00,69.4,69.42,69.35,69.42,171900.0,51.6693,51.6842,51.6321,51.6842,171900.0
2015-03-16 14:30:00,69.41,69.45,69.35,69.39,112400.0,51.6767,51.7065,51.6321,51.6619,112400.0
2015-03-16 14:40:00,69.39,69.48,69.35,69.43,177200.0,51.6619,51.7289,51.6321,51.6916,177200.0
2015-03-16 14:50:00,69.44,69.47,69.4,69.44,130700.0,51.6991,51.7214,51.6693,51.6991,130700.0
2015-03-16 15:00:00,69.44,69.47,69.4,69.47,175400.0,51.6991,51.7214,51.6693,51.7214,175400.0
2015-03-16 15:10:00,69.47,69.67,69.46,69.62,714400.0,51.7214,51.8703,51.714,51.8331,714400.0
2015-03-16 15:20:00,69.62,69.89,69.55,69.88,495900.0,51.8331,52.0341,51.781,52.0267,495900.0
2015-03-16 15:30:00,69.89,69.94,69.82,69.92,416100.0,52.0341,52.0713,51.982,52.0564,416100.0
2015-03-16 15:40:00,69.92,70.0,69.86,69.97,617400.0,52.0564,52.116,52.0118,52.0937,617400.0
2015-03-16 15:50:00,69.97,70.03,69.89,69.99,1058000.0,52.0937,52.1383,52.0341,52.1086,1058000.0
2015-03-17 09:30:00,69.44,69.95,69.21,69.92,571000.0,51.6991,52.0788,51.5278,52.0564,571000.0
2015-03-17 09:40:00,69.92,70.06,69.85,69.9,608800.0,52.0564,52.1607,52.0043,52.0416,608800.0
2015-03-17 09:50:00,69.9,70.11,69.85,70.09,294700.0,52.0416,52.1979,52.0043,52.183,294700.0
2015-03-17 10:00:00,70.07,70.11,69.96,69.99,166500.0,52.1681,52.1979,52.0862,52.1086,166500.0
2015-03-17 10:10:00,69.98,70.05,69.95,70.01,653300.0,52.1011,52.1532,52.0788,52.1235,653300.0
2015-03-17 10:20:00,70.01,70.04,69.86,69.95,223700.0,52.1235,52.1458,52.0118,52.0788,223700.0
2015-03-17 10:30:00,69.95,70.0,69.92,69.97,118300.0,52.0788,52.116,52.0564,52.0937,118300.0
2015-03-17 10:40:00,69.97,69.98,69.91,69.92,83800.0,52.0937,52.1011,52.049,52.0564,83800.0
2015-03-17 10:50:00,69.91,70.0,69.86,69.96,114200.0,52.049,52.116,52.0118,52.0862,114200.0
2015-03-17 11:00:00,69.96,69.96,69.75,69.84,159500.0,52.0862,52.0862,51.9299,51.9969,159500.0
2015-03-17 11:10:00,69.84,69.88,69.77,69.79,129400.0,51.9969,52.0267,51.9448,51.9597,129400.0
2015-03-17 11:20:00,69.8,69.97,69.77,69.97,122400.0,51.9671,52.0937,51.9448,52.0937,122400.0
2015-03-17 11:30:00,69.96,70.02,69.95,69.99,99800.0,52.0862,52.1309,52.0788,52.1086,99800.0
2015-03-17 11:40:00,69.99,70.09,69.96,70.05,128700.0,52.1086,52.183,52.0862,52.1532,128700.0
2015-03-17 11:50:00,70.05,70.05,69.98,70.04,99800.0,52.1532,52.1532,52.1011,52.1458,99800.0
2015-03-17 12:00:00,70.03,70.05,69.97,70.01,76100.0,52.1383,52.1532,52.0937,52.1235,76100.0
2015-03-17 12:10:00,70.01,70.02,69.89,69.98,100300.0,52.1235,52.1309,52.0341,52.1011,100300.0
2015-03-17 12:20:00,69.98,70.03,69.93,70.01,95500.0,52.1011,52.1383,52.0639,52.1235,95500.0
2015-03-17 12:30:00,70.0,70.05,69.98,70.0,80300.0,52.116,52.1532,52.1011,52.116,80300.0
2015-03-17 12:40:00,70.0,70.03,69.97,70.01,78500.0,52.116,52.1383,52.0937,52.1235,78500.0
2015-03-17 12:50:00,70.0,70.05,69.99,70.02,53400.0,52.116,52.1532,52.1086,52.1309,53400.0
2015-03-17 13:00:00,70.02,70.06,69.98,70.05,80700.0,52.1309,52.1607,52.1011,52.1532,80700.0
2015-03-17 13:10:00,70.04,70.11,69.99,70.06,73900.0,52.1458,52.1979,52.1086,52.1607,73900.0
2015-03-17 13:20:00,70.07,70.07,69.97,70.03,80600.0,52.1681,52.1681,52.0937,52.1383,80600.0
2015-03-17 13:30:00,70.02,70.06,69.98,70.0,93300.0,52.1309,52.1607,52.1011,52.116,93300.0
2015-03-17 13:40:00,70.01,70.06,69.99,70.02,101100.0,52.1235,52.1607,52.1086,52.1309,101100.0
2015-03-17 13:50:00,70.01,70.12,69.99,70.11,82100.0,52.1235,52.2054,52.1086,52.1979,82100.0
2015-03-17 14:00:00,70.09,70.17,70.03,70.03,81700.0,52.183,52.2426,52.1383,52.1383,81700.0
2015-03-17 14:10:00,70.02,70.03,69.98,69.99,95200.0,52.1309,52.1383,52.1011,52.1086,95200.0
2015-03-17 14:20:00,69.99,70.02,69.95,70.01,158900.0,52.1086,52.1309,52.0788,52.1235,158900.0
2015-03-17 14:30:00,70.0,70.04,69.96,69.99,999500.0,52.116,52.1458,52.0862,52.1086,999500.0
2015-03-17 14:40:00,69.99,70.04,69.99,70.03,97500.0,52.1086,52.1458,52.1086,52.1383,97500.0
2015-03-17 14:50:00,70.03,70.09,69.98,70.02,221600.0,52.1383,52.183,52.1011,52.1309,221600.0
2015-03-17 15:00:00,70.02,70.09,70.0,70.05,126100.0,52.1309,52.183,52.116,52.1532,126100.0
2015-03-17 15:10:00,70.04,70.08,70.0,70.04,173800.0,52.1458,52.1756,52.116,52.1458,173800.0
2015-03-17 15:20:00,70.04,70.06,70.0,70.02,130600.0,52.1458,52.1607,52.116,52.1309,130600.0
2015-03-17 15:30:00,70.02,70.07,69.98,70.0,331800.0,52.1309,52.1681,52.1011,52.116,331800.0
2015-03-17 15:40:00,70.0,70.0,69.94,70.0,462100.0,52.116,52.116,52.0713,52.116,462100.0
2015-03-17 15:50:00,69.99,70.0,69.79,69.8,1369200.0,52.1086,52.116,51.9597,51.9671,1369200.0
2015-03-18 09:30:00,69.6,69.83,69.21,69.29,379800.0,51.8182,51.9894,51.5278,51.5874,379800.0
2015-03-18 09:40:00,69.28,69.34,69.06,69.23,203700.0,51.58,51.6246,51.4162,51.5427,203700.0
2015-03-18 09:50:00,69.23,69.52,69.2,69.49,208700.0,51.5427,51.7586,51.5204,51.7363,208700.0
2015-03-18 10:00:00,69.49,69.69,69.4,69.42,154700.0,51.7363,51.8852,51.6693,51.6842,154700.0
2015-03-18 10:10:00,69.43,69.46,69.39,69.43,118900.0,51.6916,51.714,51.6619,51.6916,118900.0
2015-03-18 10:20:00,69.43,69.56,69.32,69.4,181600.0,51.6916,51.7884,51.6097,51.6693,181600.0
2015-03-18 10:30:00,69.41,69.52,69.36,69.52,158900.0,51.6767,51.7586,51.6395,51.7586,158900.0
2015-03-18 10:40:00,69.52,69.66,69.49,69.6,137200.0,51.7586,51.8629,51.7363,51.8182,137200.0
2015-03-18 10:50:00,69.6,69.71,69.55,69.71,84500.0,51.8182,51.9001,51.781,51.9001,84500.0
2015-03-18 11:00:00,69.7,69.72,69.62,69.69,98800.0,51.8927,51.9075,51.8331,51.8852,98800.0
2015-03-18 11:10:00,69.68,69.72,69.55,69.64,175300.0,51.8778,51.9075,51.781,51.848,175300.0
2015-03-18 11:20:00,69.64,69.64,69.55,69.58,221100.0,51.848,51.848,51.781,51.8033,221100.0
2015-03-18 11:30:00,69.58,69.67,69.55,69.66,108200.0,51.8033,51.8703,51.781,51.8629,108200.0
2015-03-18 11:40:00,69.66,69.87,69.64,69.66,165900.0,51.8629,52.0192,51.848,51.8629,165900.0
2015-03-18 11:50:00,69.67,69.74,69.66,69.69,72300.0,51.8703,51.9224,51.8629,51.8852,72300.0
2015-03-18 12:00:00,69.68,69.72,69.57,69.57,149000.0,51.8778,51.9075,51.7959,51.7959,149000.0
2015-03-18 12:10:00,69.57,69.67,69.49,69.64,154300.0,51.7959,51.8703,51.7363,51.848,154300.0
2015-03-18 12:20:00,69.65,69.68,69.48,69.59,193700.0,51.8554,51.8778,51.7289,51.8108,193700.0
2015-03-18 12:30:00,69.59,69.71,69.52,69.7,258600.0,51.8108,51.9001,51.7586,51.8927,258600.0
2015-03-18 12:40:00,69.69,69.72,69.61,69.61,229900.0,51.8852,51.9075,51.8256,51.8256,229900.0
2015-03-18 12:50:00,69.61,69.61,69.47,69.49,100900.0,51.8256,51.8256,51.7214,51.7363,100900.0
2015-03-18 13:00:00,69.49,69.53,69.35,69.4,96100.0,51.7363,51.7661,51.6321,51.6693,96100.0
2015-03-18 13:10:00,69.4,69.41,69.32,69.35,104200.0,51.6693,51.6767,51.6097,51.6321,104200.0
2015-03-18 13:20:00,69.35,69.35,69.22,69.23,169200.0,51.6321,51.6321,51.5353,51.5427,169200.0
2015-03-18 13:30:00,69.23,69.27,69.09,69.13,123700.0,51.5427,51.5725,51.4385,51.4683,123700.0
2015-03-18 13:40:00,69.12,69.21,69.11,69.11,140700.0,51.4608,51.5278,51.4534,51.4534,140700.0
2015-03-18 13:50:00,69.11,69.28,69.08,69.25,210300.0,51.4534,51.58,51.4311,51.5576,210300.0
2015-03-18 14:00:00,69.26,70.1,69.25,69.93,460400.0,51.5651,52.1905,51.5576,52.0639,460400.0
2015-03-18 14:10:00,69.96,70.34,69.93,70.23,258800.0,52.0862,52.3691,52.0639,52.2872,258800.0
2015-03-18 14:20:00,70.24,70.24,70.11,70.19,198400.0,52.2947,52.2947,52.1979,52.2575,198400.0
2015-03-18 14:30:00,70.2,70.46,70.19,70.24,217400.0,52.2649,52.4585,52.2575,52.2947,217400.0
2015-03-18 14:40:00,70.24,70.35,70.02,70.15,320200.0,52.2947,52.3766,52.1309,52.2277,320200.0
2015-03-18 14:50:00,70.14,70.29,70.08,70.1,274100.0,52.2202,52.3319,52.1756,52.1905,274100.0
2015-03-18 15:00:00,70.1,70.37,70.07,70.27,602000.0,52.1905,52.3915,52.1681,52.317,602000.0
2015-03-18 15:10:00,70.27,70.49,70.25,70.36,502500.0,52.317,52.4808,52.3021,52.384,502500.0
2015-03-18 15:20:00,70.37,70.44,70.24,70.27,267200.0,52.3915,52.4436,52.2947,52.317,267200.0
2015-03-18 15:30:00,70.27,70.32,70.16,70.2,243100.0,52.317,52.3543,52.2351,52.2649,243100.0
2015-03-18 15:40:00,70.2,70.21,70.04,70.06,286200.0,52.2649,52.2724,52.1458,52.1607,286200.0
2015-03-18 15:50:00,70.07,70.25,70.04,70.23,577100.0,52.1681,52.3021,52.1458,52.2872,577100.0
2015-03-19 09:30:00,70.23,70.23,69.84,70.06,380500.0,52.2872,52.2872,51.9969,52.1607,380500.0
2015-03-19 09:40:00,70.05,70.18,69.96,70.12,111600.0,52.1532,52.25,52.0862,52.2054,111600.0
2015-03-19 09:50:00,70.11,70.15,70.03,70.15,124100.0,52.1979,52.2277,52.1383,52.2277,124100.0
2015-03-19 10:00:00,70.12,70.32,70.12,70.31,226900.0,52.2054,52.3543,52.2054,52.3468,226900.0
2015-03-19 10:10:00,70.31,70.59,70.27,70.5,171600.0,52.3468,52.5553,52.317,52.4883,171600.0
2015-03-19 10:20:00,70.49,70.54,70.4,70.45,122700.0,52.4808,52.518,52.4138,52.451,122700.0
2015-03-19 10:30:00,70.44,70.45,70.31,70.34,76600.0,52.4436,52.451,52.3468,52.3691,76600.0
2015-03-19 10:40:00,70.33,70.38,70.22,70.24,116800.0,52.3617,52.3989,52.2798,52.2947,116800.0
2015-03-19 10:50:00,70.24,70.29,70.15,70.23,125700.0,52.2947,52.3319,52.2277,52.2872,125700.0
2015-03-19 11:00:00,70.24,70.25,70.12,70.13,78500.0,52.2947,52.3021,52.2054,52.2128,78500.0
2015-03-19 11:10:00,70.14,70.25,70.1,70.25,77100.0,52.2202,52.3021,52.1905,52.3021,77100.0
2015-03-19 11:20:00,70.25,70.34,70.21,70.23,71200.0,52.3021,52.3691,52.2724,52.2872,71200.0
2015-03-19 11:30:00,70.23,70.24,70.09,70.1,91600.0,52.2872,52.2947,52.183,52.1905,91600.0
2015-03-19 11:40:00,70.11,70.12,70.0,70.02,92800.0,52.1979,52.2054,52.116,52.1309,92800.0
2015-03-19 11:50:00,70.02,70.08,69.94,70.06,159300.0,52.1309,52.1756,52.0713,52.1607,159300.0
2015-03-19 12:00:00,70.05,70.06,69.99,70.02,108700.0,52.1532,52.1607,52.1086,52.1309,108700.0
2015-03-19 12:10:00,70.01,70.07,69.98,70.03,79200.0,52.1235,52.1681,52.1011,52.1383,79200.0
2015-03-19 12:20:00,70.03,70.07,69.97,70.06,76500.0,52.1383,52.1681,52.0937,52.1607,76500.0
2015-03-19 12:30:00,70.06,70.06,69.88,69.91,99100.0,52.1607,52.1607,52.0267,52.049,99100.0
2015-03-19 12:40:00,69.91,69.98,69.88,69.92,86000.0,52.049,52.1011,52.0267,52.0564,86000.0
2015-03-19 12:50:00,69.91,69.93,69.79,69.88,108900.0,52.049,52.0639,51.9597,52.0267,108900.0
2015-03-19 13:00:00,69.88,69.98,69.83,69.96,73600.0,52.0267,52.1011,51.9894,52.0862,73600.0
2015-03-19 13:10:00,69.97,70.03,69.96,70.02,98500.0,52.0937,52.1383,52.0862,52.1309,98500.0
2015-03-19 13:20:00,70.02,70.06,69.97,70.0,84800.0,52.1309,52.1607,52.0937,52.116,84800.0
2015-03-19 13:30:00,70.0,70.07,69.99,70.0,91400.0,52.116,52.1681,52.1086,52.116,91400.0
2015-03-19 13:40:00,69.99,70.02,69.95,69.98,128000.0,52.1086,52.1309,52.0788,52.1011,128000.0
2015-03-19 13:50:00,69.97,69.98,69.82,69.85,119300.0,52.0937,52.1011,51.982,52.0043,119300.0
2015-03-19 14:00:00,69.85,69.98,69.85,69.98,118800.0,52.0043,52.1011,52.0043,52.1011,118800.0
2015-03-19 14:10:00,69.98,70.02,69.89,69.93,128900.0,52.1011,52.1309,52.0341,52.0639,128900.0
2015-03-19 14:20:00,69.92,69.97,69.86,69.96,168200.0,52.0564,52.0937,52.0118,52.0862,168200.0
2015-03-19 14:30:00,69.95,70.0,69.93,70.0,158700.0,52.0788,52.116,52.0639,52.116,158700.0
2015-03-19 14:40:00,69.99,70.01,69.94,69.97,141400.0,52.1086,52.1235,52.0713,52.0937,141400.0
2015-03-19 14:50:00,69.97,70.0,69.87,69.95,173800.0,52.0937,52.116,52.0192,52.0788,173800.0
2015-03-19 15:00:00,69.95,69.99,69.86,69.9,171400.0,52.0788,52.1086,52.0118,52.0416,171400.0
2015-03-19 15:10:00,69.9,69.91,69.83,69.85,149000.0,52.0416,52.049,51.9894,52.0043,149000.0
2015-03-19 15:20:00,69.85,69.9,69.79,69.88,214300.0,52.0043,52.0416,51.9597,52.0267,214300.0
2015-03-19 15:30:00,69.87,69.96,69.82,69.91,218700.0,52.0192,52.0862,51.982,52.049,218700.0
2015-03-19 15:40:00,69.91,69.93,69.79,69.85,188500.0,52.049,52.0639,51.9597,52.0043,188500.0
2015-03-19 15:50:00,69.84,69.9,69.78,69.82,494100.0,51.9969,52.0416,51.9522,51.982,494100.0
2015-03-20 09:30:00,70.2,70.5,70.04,70.18,2675800.0,52.2649,52.4883,52.1458,52.25,2675800.0
2015-03-20 09:40:00,70.2,70.2,70.01,70.04,168900.0,52.2649,52.2649,52.1235,52.1458,168900.0
2015-03-20 09:50:00,70.03,70.08,69.97,70.0,206600.0,52.1383,52.1756,52.0937,52.116,206600.0
2015-03-20 10:00:00,70.0,70.01,69.79,69.88,197800.0,52.116,52.1235,51.9597,52.0267,197800.0
2015-03-20 10:10:00,69.88,69.99,69.85,69.96,203200.0,52.0267,52.1086,52.0043,52.0862,203200.0
2015-03-20 10:20:00,69.97,70.02,69.95,69.98,136600.0,52.0937,52.1309,52.0788,52.1011,136600.0
2015-03-20 10:30:00,69.99,70.08,69.97,70.04,164200.0,52.1086,52.1756,52.0937,52.1458,164200.0
2015-03-20 10:40:00,70.03,70.04,69.96,69.97,192900.0,52.1383,52.1458,52.0862,52.0937,192900.0
2015-03-20 10:50:00,69.97,70.03,69.97,70.01,144900.0,52.0937,52.1383,52.0937,52.1235,144900.0
2015-03-20 11:00:00,70.02,70.12,70.01,70.1,143500.0,52.1309,52.2054,52.1235,52.1905,143500.0
2015-03-20 11:10:00,70.11,70.16,70.07,70.14,143600.0,52.1979,52.2351,52.1681,52.2202,143600.0
2015-03-20 11:20:00,70.15,70.35,70.13,70.29,154400.0,52.2277,52.3766,52.2128,52.3319,154400.0
2015-03-20 11:30:00,70.29,70.42,70.29,70.41,166400.0,52.3319,52.4287,52.3319,52.4213,166400.0
2015-03-20 11:40:00,70.41,70.44,70.37,70.38,113200.0,52.4213,52.4436,52.3915,52.3989,113200.0
2015-03-20 11:50:00,70.38,70.4,70.27,70.31,173200.0,52.3989,52.4138,52.317,52.3468,173200.0
2015-03-20 12:00:00,70.31,70.32,70.26,70.27,131700.0,52.3468,52.3543,52.3096,52.317,131700.0
2015-03-20 12:10:00,70.27,70.29,70.23,70.28,129900.0,52.317,52.3319,52.2872,52.3245,129900.0
2015-03-20 12:20:00,70.28,70.31,70.24,70.26,188700.0,52.3245,52.3468,52.2947,52.3096,188700.0
2015-03-20 12:30:00,70.27,70.3,70.23,70.25,133100.0,52.317,52.3394,52.2872,52.3021,133100.0
2015-03-20 12:40:00,70.26,70.4,70.25,70.37,106600.0,52.3096,52.4138,52.3021,52.3915,106600.0
2015-03-20 12:50:00,70.37,70.46,70.35,70.43,180500.0,52.3915,52.4585,52.3766,52.4362,180500.0
2015-03-20 13:00:00,70.42,70.61,70.39,70.4,316300.0,52.4287,52.5702,52.4064,52.4138,316300.0
2015-03-20 13:10:00,70.4,70.41,70.38,70.4,221700.0,52.4138,52.4213,52.3989,52.4138,221700.0
2015-03-20 13:20:00,70.39,70.42,70.36,70.38,90900.0,52.4064,52.4287,52.384,52.3989,90900.0
2015-03-20 13:30:00,70.37,70.4,70.26,70.27,172500.0,52.3915,52.4138,52.3096,52.317,172500.0
2015-03-20 13:40:00,70.26,70.3,70.16,70.19,194000.0,52.3096,52.3394,52.2351,52.2575,194000.0
2015-03-20 13:50:00,70.18,70.21,70.0,70.02,276500.0,52.25,52.2724,52.116,52.1309,276500.0
2015-03-20 14:00:00,70.02,70.05,69.91,69.91,284300.0,52.1309,52.1532,52.049,52.049,284300.0
2015-03-20 14:10:00,69.91,69.96,69.86,69.95,325000.0,52.049,52.0862,52.0118,52.0788,325000.0
2015-03-20 14:20:00,69.95,69.95,69.86,69.87,411200.0,52.0788,52.0788,52.0118,52.0192,411200.0
2015-03-20 14:30:00,69.87,69.9,69.86,69.89,256800.0,52.0192,52.0416,52.0118,52.0341,256800.0
2015-03-20 14:40:00,69.89,69.91,69.85,69.9,314700.0,52.0341,52.049,52.0043,52.0416,314700.0
2015-03-20 14:50:00,69.9,69.99,69.89,69.98,252100.0,52.0416,52.1086,52.0341,52.1011,252100.0
2015-03-20 15:00:00,69.99,70.01,69.97,69.98,272200.0,52.1086,52.1235,52.0937,52.1011,272200.0
2015-03-20 15:10:00,69.97,69.98,69.89,69.9,323600.0,52.0937,52.1011,52.0341,52.0416,323600.0
2015-03-20 15:20:00,69.9,70.0,69.88,69.98,312100.0,52.0416,52.116,52.0267,52.1011,312100.0
2015-03-20 15:30:00,69.98,70.04,69.89,70.04,423800.0,52.1011,52.1458,52.0341,52.1458,423800.0
2015-03-20 15:40:00,70.03,70.05,69.95,69.96,395100.0,52.1383,52.1532,52.0788,52.0862,395100.0
2015-03-20 15:50:00,69.96,70.15,69.95,70.03,1425800.0,52.0862,52.2277,52.0788,52.1383,1425800.0
2015-03-23 09:30:00,69.92,70.09,69.81,70.09,239100.0,52.0564,52.183,51.9746,52.183,239100.0
2015-03-23 09:40:00,70.07,70.27,70.07,70.17,136700.0,52.1681,52.317,52.1681,52.2426,136700.0
2015-03-23 09:50:00,70.18,70.2,70.08,70.09,128200.0,52.25,52.2649,52.1756,52.183,128200.0
2015-03-23 10:00:00,70.1,70.16,69.99,70.11,139400.0,52.1905,52.2351,52.1086,52.1979,139400.0
2015-03-23 10:10:00,70.12,70.13,70.04,70.06,129000.0,52.2054,52.2128,52.1458,52.1607,129000.0
2015-03-23 10:20:00,70.07,70.18,70.06,70.16,99200.0,52.1681,52.25,52.1607,52.2351,99200.0
2015-03-23 10:30:00,70.15,70.25,70.09,70.23,151900.0,52.2277,52.3021,52.183,52.2872,151900.0
2015-03-23 10:40:00,70.25,70.32,70.14,70.14,109700.0,52.3021,52.3543,52.2202,52.2202,109700.0
2015-03-23 10:50:00,70.16,70.23,70.12,70.21,187900.0,52.2351,52.2872,52.2054,52.2724,187900.0
2015-03-23 11:00:00,70.22,70.23,70.01,70.18,97400.0,52.2798,52.2872,52.1235,52.25,97400.0
2015-03-23 11:10:00,70.19,70.34,70.17,70.32,89900.0,52.2575,52.3691,52.2426,52.3543,89900.0
2015-03-23 11:20:00,70.32,70.34,70.13,70.13,65100.0,52.3543,52.3691,52.2128,52.2128,65100.0
2015-03-23 11:30:00,70.13,70.2,70.12,70.18,83600.0,52.2128,52.2649,52.2054,52.25,83600.0
2015-03-23 11:40:00,70.19,70.19,70.03,70.1,113000.0,52.2575,52.2575,52.1383,52.1905,113000.0
2015-03-23 11:50:00,70.1,70.18,70.07,70.15,75200.0,52.1905,52.25,52.1681,52.2277,75200.0
2015-03-23 12:00:00,70.15,70.22,70.12,70.18,80100.0,52.2277,52.2798,52.2054,52.25,80100.0
2015-03-23 12:10:00,70.19,70.19,70.09,70.13,89700.0,52.2575,52.2575,52.183,52.2128,89700.0
2015-03-23 12:20:00,70.12,70.19,70.09,70.13,117400.0,52.2054,52.2575,52.183,52.2128,117400.0
2015-03-23 12:30:00,70.13,70.25,70.12,70.2,99100.0,52.2128,52.3021,52.2054,52.2649,99100.0
2015-03-23 12:40:00,70.2,70.26,70.17,70.22,111200.0,52.2649,52.3096,52.2426,52.2798,111200.0
2015-03-23 12:50:00,70.22,70.23,70.15,70.22,83100.0,52.2798,52.2872,52.2277,52.2798,83100.0
2015-03-23 13:00:00,70.21,70.25,70.2,70.23,92300.0,52.2724,52.3021,52.2649,52.2872,92300.0
2015-03-23 13:10:00,70.23,70.29,70.22,70.25,79700.0,52.2872,52.3319,52.2798,52.3021,79700.0
2015-03-23 13:20:00,70.25,70.31,70.23,70.23,91000.0,52.3021,52.3468,52.2872,52.2872,91000.0
2015-03-23 13:30:00,70.24,70.31,70.21,70.29,85900.0,52.2947,52.3468,52.2724,52.3319,85900.0
2015-03-23 13:40:00,70.28,70.31,70.26,70.27,100000.0,52.3245,52.3468,52.3096,52.317,100000.0
2015-03-23 13:50:00,70.28,70.32,70.25,70.31,94500.0,52.3245,52.3543,52.3021,52.3468,94500.0
2015-03-23 14:00:00,70.31,70.41,70.28,70.4,140600.0,52.3468,52.4213,52.3245,52.4138,140600.0
2015-03-23 14:10:00,70.41,70.48,70.39,70.39,117900.0,52.4213,52.4734,52.4064,52.4064,117900.0
2015-03-23 14:20:00,70.39,70.48,70.36,70.46,140500.0,52.4064,52.4734,52.384,52.4585,140500.0
2015-03-23 14:30:00,70.46,70.5,70.4,70.45,152300.0,52.4585,52.4883,52.4138,52.451,152300.0
2015-03-23 14:40:00,70.45,70.59,70.44,70.47,162400.0,52.451,52.5553,52.4436,52.4659,162400.0
2015-03-23 14:50:00,70.46,70.52,70.42,70.52,142800.0,52.4585,52.5032,52.4287,52.5032,142800.0
2015-03-23 15:00:00,70.51,70.58,70.5,70.54,152600.0,52.4957,52.5478,52.4883,52.518,152600.0
2015-03-23 15:10:00,70.55,70.55,70.36,70.38,129300.0,52.5255,52.5255,52.384,52.3989,129300.0
2015-03-23 15:20:00,70.38,70.39,70.29,70.3,157700.0,52.3989,52.4064,52.3319,52.3394,157700.0
2015-03-23 15:30:00,70.31,70.34,70.27,70.28,201200.0,52.3468,52.3691,52.317,52.3245,201200.0
2015-03-23 15:40:00,70.28,70.29,70.24,70.28,254900.0,52.3245,52.3319,52.2947,52.3245,254900.0
2015-03-23 15:50:00,70.28,70.28,70.06,70.06,876900.0,52.3245,52.3245,52.1607,52.1607,876900.0
2015-03-24 09:30:00,69.99,70.23,69.81,70.14,225800.0,52.1086,52.2872,51.9746,52.2202,225800.0
2015-03-24 09:40:00,70.13,70.14,69.95,70.01,117600.0,52.2128,52.2202,52.0788,52.1235,117600.0
2015-03-24 09:50:00,70.02,70.02,69.82,69.82,172400.0,52.1309,52.1309,51.982,51.982,172400.0
2015-03-24 10:00:00,69.82,69.9,69.74,69.75,189600.0,51.982,52.0416,51.9224,51.9299,189600.0
2015-03-24 10:10:00,69.75,69.78,69.57,69.59,267900.0,51.9299,51.9522,51.7959,51.8108,267900.0
2015-03-24 10:20:00,69.59,69.68,69.51,69.52,118300.0,51.8108,51.8778,51.7512,51.7586,118300.0
2015-03-24 10:30:00,69.52,69.57,69.37,69.38,184400.0,51.7586,51.7959,51.647,51.6544,184400.0
2015-03-24 10:40:00,69.38,69.42,69.19,69.21,228100.0,51.6544,51.6842,51.513,51.5278,228100.0
2015-03-24 10:50:00,69.21,69.3,69.2,69.3,232900.0,51.5278,51.5948,51.5204,51.5948,232900.0
2015-03-24 11:00:00,69.3,69.3,69.23,69.26,212500.0,51.5948,51.5948,51.5427,51.5651,212500.0
2015-03-24 11:10:00,69.26,69.52,69.26,69.49,186700.0,51.5651,51.7586,51.5651,51.7363,186700.0
2015-03-24 11:20:00,69.49,69.53,69.45,69.52,139600.0,51.7363,51.7661,51.7065,51.7586,139600.0
2015-03-24 11:30:00,69.52,69.56,69.5,69.5,108700.0,51.7586,51.7884,51.7438,51.7438,108700.0
2015-03-24 11:40:00,69.51,69.52,69.4,69.49,184700.0,51.7512,51.7586,51.6693,51.7363,184700.0
2015-03-24 11:50:00,69.49,69.49,69.4,69.4,138200.0,51.7363,51.7363,51.6693,51.6693,138200.0
2015-03-24 12:00:00,69.41,69.45,69.37,69.43,144400.0,51.6767,51.7065,51.647,51.6916,144400.0
2015-03-24 12:10:00,69.43,69.44,69.36,69.4,152500.0,51.6916,51.6991,51.6395,51.6693,152500.0
2015-03-24 12:20:00,69.4,69.42,69.34,69.36,205800.0,51.6693,51.6842,51.6246,51.6395,205800.0
2015-03-24 12:30:00,69.37,69.52,69.35,69.51,269800.0,51.647,51.7586,51.6321,51.7512,269800.0
2015-03-24 12:40:00,69.5,69.53,69.43,69.51,190800.0,51.7438,51.7661,51.6916,51.7512,190800.0
2015-03-24 12:50:00,69.51,69.51,69.35,69.37,113000.0,51.7512,51.7512,51.6321,51.647,113000.0
2015-03-24 13:00:00,69.37,69.42,69.36,69.36,77300.0,51.647,51.6842,51.6395,51.6395,77300.0
2015-03-24 13:10:00,69.37,69.47,69.32,69.45,129600.0,51.647,51.7214,51.6097,51.7065,129600.0
2015-03-24 13:20:00,69.44,69.46,69.3,69.35,144600.0,51.6991,51.714,51.5948,51.6321,144600.0
2015-03-24 13:30:00,69.34,69.35,69.28,69.31,109300.0,51.6246,51.6321,51.58,51.6023,109300.0
2015-03-24 13:40:00,69.3,69.35,69.27,69.29,143500.0,51.5948,51.6321,51.5725,51.5874,143500.0
2015-03-24 13:50:00,69.3,69.36,69.29,69.3,106500.0,51.5948,51.6395,51.5874,51.5948,106500.0
2015-03-24 14:00:00,69.3,69.31,69.13,69.27,250700.0,51.5948,51.6023,51.4683,51.5725,250700.0
2015-03-24 14:10:00,69.27,69.32,69.13,69.14,152000.0,51.5725,51.6097,51.4683,51.4757,152000.0
2015-03-24 14:20:00,69.13,69.23,69.12,69.16,139500.0,51.4683,51.5427,51.4608,51.4906,139500.0
2015-03-24 14:30:00,69.16,69.16,69.1,69.15,141800.0,51.4906,51.4906,51.4459,51.4832,141800.0
2015-03-24 14:40:00,69.15,69.27,69.15,69.19,204900.0,51.4832,51.5725,51.4832,51.513,204900.0
2015-03-24 14:50:00,69.2,69.22,69.14,69.16,175200.0,51.5204,51.5353,51.4757,51.4906,175200.0
2015-03-24 15:00:00,69.16,69.32,69.16,69.28,168300.0,51.4906,51.6097,51.4906,51.58,168300.0
2015-03-24 15:10:00,69.28,69.31,69.22,69.24,204400.0,51.58,51.6023,51.5353,51.5502,204400.0
2015-03-24 15:20:00,69.25,69.25,69.15,69.15,227000.0,51.5576,51.5576,51.4832,51.4832,227000.0
2015-03-24 15:30:00,69.16,69.24,69.15,69.22,204900.0,51.4906,51.5502,51.4832,51.5353,204900.0
2015-03-24 15:40:00,69.22,69.24,69.1,69.12,298600.0,51.5353,51.5502,51.4459,51.4608,298600.0
2015-03-24 15:50:00,69.13,69.14,68.97,68.97,775700.0,51.4683,51.4757,51.3492,51.3492,775700.0
2015-03-25 09:30:00,68.86,68.87,68.65,68.71,369400.0,51.2673,51.2747,51.1109,51.1556,369400.0
2015-03-25 09:40:00,68.72,68.72,68.28,68.35,389000.0,51.163,51.163,50.8354,50.8876,389000.0
2015-03-25 09:50:00,68.35,68.51,68.3,68.35,283900.0,50.8876,51.0067,50.8503,50.8876,283900.0
2015-03-25 10:00:00,68.34,68.35,68.23,68.34,231900.0,50.8801,50.8876,50.7982,50.8801,231900.0
2015-03-25 10:10:00,68.33,68.51,68.33,68.47,304500.0,50.8727,51.0067,50.8727,50.9769,304500.0
2015-03-25 10:20:00,68.47,68.55,68.43,68.53,378000.0,50.9769,51.0365,50.9471,51.0216,378000.0
2015-03-25 10:30:00,68.53,68.54,68.38,68.39,136700.0,51.0216,51.029,50.9099,50.9173,136700.0
2015-03-25 10:40:00,68.39,68.39,68.22,68.32,222900.0,50.9173,50.9173,50.7908,50.8652,222900.0
2015-03-25 10:50:00,68.32,68.44,68.28,68.41,167200.0,50.8652,50.9546,50.8354,50.9322,167200.0
2015-03-25 11:00:00,68.42,68.5,68.36,68.36,120900.0,50.9397,50.9992,50.895,50.895,120900.0
2015-03-25 11:10:00,68.36,68.38,68.14,68.26,240700.0,50.895,50.9099,50.7312,50.8206,240700.0
2015-03-25 11:20:00,68.26,68.27,68.08,68.12,195000.0,50.8206,50.828,50.6865,50.7163,195000.0
2015-03-25 11:30:00,68.11,68.15,67.73,67.75,454600.0,50.7089,50.7387,50.426,50.4409,454600.0
2015-03-25 11:40:00,67.75,67.79,67.67,67.76,244600.0,50.4409,50.4706,50.3813,50.4483,244600.0
2015-03-25 11:50:00,67.77,67.77,67.62,67.7,203400.0,50.4557,50.4557,50.3441,50.4036,203400.0
2015-03-25 12:00:00,67.7,67.75,67.56,67.61,259500.0,50.4036,50.4409,50.2994,50.3366,259500.0
2015-03-25 12:10:00,67.6,67.74,67.56,67.59,188700.0,50.3292,50.4334,50.2994,50.3217,188700.0
2015-03-25 12:20:00,67.59,67.63,67.43,67.61,307200.0,50.3217,50.3515,50.2026,50.3366,307200.0
2015-03-25 12:30:00,67.61,67.65,67.53,67.6,210600.0,50.3366,50.3664,50.2771,50.3292,210600.0
2015-03-25 12:40:00,67.59,67.66,67.45,67.66,203600.0,50.3217,50.3738,50.2175,50.3738,203600.0
2015-03-25 12:50:00,67.66,67.87,67.65,67.77,218300.0,50.3738,50.5302,50.3664,50.4557,218300.0
2015-03-25 13:00:00,67.77,67.88,67.7,67.72,195500.0,50.4557,50.5376,50.4036,50.4185,195500.0
2015-03-25 13:10:00,67.72,67.74,67.52,67.64,278200.0,50.4185,50.4334,50.2696,50.359,278200.0
2015-03-25 13:20:00,67.63,67.72,67.61,67.7,115900.0,50.3515,50.4185,50.3366,50.4036,115900.0
2015-03-25 13:30:00,67.7,67.74,67.57,67.67,165900.0,50.4036,50.4334,50.3068,50.3813,165900.0
2015-03-25 13:40:00,67.68,67.87,67.67,67.82,153900.0,50.3887,50.5302,50.3813,50.493,153900.0
2015-03-25 13:50:00,67.83,67.86,67.65,67.66,167000.0,50.5004,50.5227,50.3664,50.3738,167000.0
2015-03-25 14:00:00,67.66,67.76,67.64,67.65,171000.0,50.3738,50.4483,50.359,50.3664,171000.0
2015-03-25 14:10:00,67.65,67.7,67.53,67.68,279700.0,50.3664,50.4036,50.2771,50.3887,279700.0
2015-03-25 14:20:00,67.68,67.73,67.64,67.67,121700.0,50.3887,50.426,50.359,50.3813,121700.0
2015-03-25 14:30:00,67.67,67.71,67.63,67.67,173700.0,50.3813,50.4111,50.3515,50.3813,173700.0
2015-03-25 14:40:00,67.67,67.68,67.54,67.55,202400.0,50.3813,50.3887,50.2845,50.2919,202400.0
2015-03-25 14:50:00,67.56,67.73,67.55,67.61,161500.0,50.2994,50.426,50.2919,50.3366,161500.0
2015-03-25 15:00:00,67.61,67.62,67.52,67.53,162500.0,50.3366,50.3441,50.2696,50.2771,162500.0
2015-03-25 15:10:00,67.54,67.55,67.39,67.43,318100.0,50.2845,50.2919,50.1728,50.2026,318100.0
2015-03-25 15:20:00,67.42,67.48,67.33,67.35,296200.0,50.1952,50.2398,50.1282,50.143,296200.0
2015-03-25 15:30:00,67.35,67.38,67.21,67.35,426500.0,50.143,50.1654,50.0388,50.143,426500.0
2015-03-25 15:40:00,67.34,67.35,67.2,67.24,393200.0,50.1356,50.143,50.0314,50.0612,393200.0
2015-03-25 15:50:00,67.23,67.32,67.2,67.21,770700.0,50.0537,50.1207,50.0314,50.0388,770700.0
2015-03-26 09:30:00,66.52,66.56,65.68,66.04,1187200.0,49.5251,49.5549,48.8997,49.1677,1187200.0
2015-03-26 09:40:00,66.04,66.37,66.04,66.29,728300.0,49.1677,49.4134,49.1677,49.3539,728300.0
2015-03-26 09:50:00,66.3,66.3,65.86,65.86,480700.0,49.3613,49.3613,49.0337,49.0337,480700.0
2015-03-26 10:00:00,65.85,66.03,65.83,65.93,443200.0,49.0263,49.1603,49.0114,49.0858,443200.0
2015-03-26 10:10:00,65.93,66.13,65.89,66.07,331700.0,49.0858,49.2347,49.0561,49.1901,331700.0
2015-03-26 10:20:00,66.06,66.38,66.05,66.3,473800.0,49.1826,49.4209,49.1752,49.3613,473800.0
2015-03-26 10:30:00,66.29,66.38,66.25,66.32,404100.0,49.3539,49.4209,49.3241,49.3762,404100.0
2015-03-26 10:40:00,66.33,66.72,66.31,66.72,435600.0,49.3836,49.674,49.3688,49.674,435600.0
2015-03-26 10:50:00,66.71,66.77,66.67,66.72,234200.0,49.6666,49.7112,49.6368,49.674,234200.0
2015-03-26 11:00:00,66.72,66.91,66.71,66.9,387800.0,49.674,49.8155,49.6666,49.808,387800.0
2015-03-26 11:10:00,66.9,66.94,66.77,66.9,331500.0,49.808,49.8378,49.7112,49.808,331500.0
2015-03-26 11:20:00,66.91,66.98,66.85,66.89,257600.0,49.8155,49.8676,49.7708,49.8006,257600.0
2015-03-26 11:30:00,66.9,67.12,66.86,67.09,548900.0,49.808,49.9718,49.7782,49.9495,548900.0
2015-03-26 11:40:00,67.09,67.28,67.08,67.25,345500.0,49.9495,50.0909,49.942,50.0686,345500.0
2015-03-26 11:50:00,67.26,67.39,67.18,67.39,184800.0,50.076,50.1728,50.0165,50.1728,184800.0
2015-03-26 12:00:00,67.38,67.45,67.01,67.24,282400.0,50.1654,50.2175,49.8899,50.0612,282400.0
2015-03-26 12:10:00,67.24,67.38,67.24,67.32,195300.0,50.0612,50.1654,50.0612,50.1207,195300.0
2015-03-26 12:20:00,67.33,67.35,67.19,67.21,128000.0,50.1282,50.143,50.0239,50.0388,128000.0
2015-03-26 12:30:00,67.2,67.24,67.09,67.11,182700.0,50.0314,50.0612,49.9495,49.9644,182700.0
2015-03-26 12:40:00,67.11,67.15,66.94,67.13,186700.0,49.9644,49.9941,49.8378,49.9793,186700.0
2015-03-26 12:50:00,67.14,67.2,67.08,67.2,147900.0,49.9867,50.0314,49.942,50.0314,147900.0
2015-03-26 13:00:00,67.2,67.22,67.11,67.17,112600.0,50.0314,50.0463,49.9644,50.009,112600.0
2015-03-26 13:10:00,67.17,67.18,66.9,66.94,161000.0,50.009,50.0165,49.808,49.8378,161000.0
2015-03-26 13:20:00,66.95,67.06,66.89,67.06,158100.0,49.8452,49.9271,49.8006,49.9271,158100.0
2015-03-26 13:30:00,67.06,67.14,67.01,67.11,93000.0,49.9271,49.9867,49.8899,49.9644,93000.0
2015-03-26 13:40:00,67.11,67.33,67.11,67.22,263700.0,49.9644,50.1282,49.9644,50.0463,263700.0
2015-03-26 13:50:00,67.22,67.34,67.21,67.28,91700.0,50.0463,50.1356,50.0388,50.0909,91700.0
2015-03-26 14:00:00,67.3,67.31,67.22,67.24,94800.0,50.1058,50.1133,50.0463,50.0612,94800.0
2015-03-26 14:10:00,67.23,67.32,67.15,67.3,161200.0,50.0537,50.1207,49.9941,50.1058,161200.0
2015-03-26 14:20:00,67.3,67.34,67.19,67.2,117400.0,50.1058,50.1356,50.0239,50.0314,117400.0
2015-03-26 14:30:00,67.2,67.31,67.2,67.28,116100.0,50.0314,50.1133,50.0314,50.0909,116100.0
2015-03-26 14:40:00,67.29,67.31,67.22,67.25,154200.0,50.0984,50.1133,50.0463,50.0686,154200.0
2015-03-26 14:50:00,67.25,67.3,67.18,67.19,159900.0,50.0686,50.1058,50.0165,50.0239,159900.0
2015-03-26 15:00:00,67.19,67.26,67.09,67.24,146700.0,50.0239,50.076,49.9495,50.0612,146700.0
2015-03-26 15:10:00,67.24,67.26,67.14,67.15,157700.0,50.0612,50.076,49.9867,49.9941,157700.0
2015-03-26 15:20:00,67.15,67.29,67.14,67.26,180400.0,49.9941,50.0984,49.9867,50.076,180400.0
2015-03-26 15:30:00,67.26,67.41,67.2,67.26,206100.0,50.076,50.1877,50.0314,50.076,206100.0
2015-03-26 15:40:00,67.26,67.26,67.16,67.21,194800.0,50.076,50.076,50.0016,50.0388,194800.0
2015-03-26 15:50:00,67.2,67.26,67.14,67.16,533000.0,50.0314,50.076,49.9867,50.0016,533000.0
2015-03-27 09:30:00,67.17,67.86,67.17,67.8,592100.0,50.009,50.5227,50.009,50.4781,592100.0
2015-03-27 09:40:00,67.8,67.85,67.56,67.84,275400.0,50.4781,50.5153,50.2994,50.5079,275400.0
2015-03-27 09:50:00,67.84,67.91,67.73,67.89,309200.0,50.5079,50.56,50.426,50.5451,309200.0
2015-03-27 10:00:00,67.89,67.93,67.72,67.72,212100.0,50.5451,50.5749,50.4185,50.4185,212100.0
2015-03-27 10:10:00,67.72,67.73,67.36,67.42,272400.0,50.4185,50.426,50.1505,50.1952,272400.0
2015-03-27 10:20:00,67.42,67.48,67.31,67.4,133500.0,50.1952,50.2398,50.1133,50.1803,133500.0
2015-03-27 10:30:00,67.39,67.54,67.23,67.54,152800.0,50.1728,50.2845,50.0537,50.2845,152800.0
2015-03-27 10:40:00,67.55,67.59,67.41,67.49,108600.0,50.2919,50.3217,50.1877,50.2473,108600.0
2015-03-27 10:50:00,67.5,67.52,67.37,67.49,111000.0,50.2547,50.2696,50.1579,50.2473,111000.0
2015-03-27 11:00:00,67.49,67.5,67.35,67.39,91100.0,50.2473,50.2547,50.143,50.1728,91100.0
2015-03-27 11:10:00,67.39,67.49,67.36,67.39,111000.0,50.1728,50.2473,50.1505,50.1728,111000.0
2015-03-27 11:20:00,67.39,67.43,67.16,67.16,123600.0,50.1728,50.2026,50.0016,50.0016,123600.0
2015-03-27 11:30:00,67.16,67.18,66.97,67.06,203600.0,50.0016,50.0165,49.8601,49.9271,203600.0
2015-03-27 11:40:00,67.07,67.08,66.95,66.97,148000.0,49.9346,49.942,49.8452,49.8601,148000.0
2015-03-27 11:50:00,66.97,67.01,66.8,67.01,174200.0,49.8601,49.8899,49.7336,49.8899,174200.0
2015-03-27 12:00:00,67.01,67.02,66.93,67.0,120400.0,49.8899,49.8974,49.8304,49.8825,120400.0
2015-03-27 12:10:00,67.0,67.02,66.93,66.94,117700.0,49.8825,49.8974,49.8304,49.8378,117700.0
2015-03-27 12:20:00,66.95,67.02,66.9,66.97,105800.0,49.8452,49.8974,49.808,49.8601,105800.0
2015-03-27 12:30:00,66.96,67.04,66.9,66.92,68500.0,49.8527,49.9122,49.808,49.8229,68500.0
2015-03-27 12:40:00,66.92,67.0,66.85,66.86,104000.0,49.8229,49.8825,49.7708,49.7782,104000.0
2015-03-27 12:50:00,66.85,66.93,66.85,66.92,108000.0,49.7708,49.8304,49.7708,49.8229,108000.0
2015-03-27 13:00:00,66.91,66.93,66.84,66.91,107500.0,49.8155,49.8304,49.7633,49.8155,107500.0
2015-03-27 13:10:00,66.91,66.93,66.85,66.87,110600.0,49.8155,49.8304,49.7708,49.7857,110600.0
2015-03-27 13:20:00,66.87,66.94,66.84,66.85,117400.0,49.7857,49.8378,49.7633,49.7708,117400.0
2015-03-27 13:30:00,66.85,66.91,66.84,66.9,111400.0,49.7708,49.8155,49.7633,49.808,111400.0
2015-03-27 13:40:00,66.9,66.94,66.83,66.84,125600.0,49.808,49.8378,49.7559,49.7633,125600.0
2015-03-27 13:50:00,66.85,66.91,66.8,66.87,193100.0,49.7708,49.8155,49.7336,49.7857,193100.0
2015-03-27 14:00:00,66.88,66.99,66.76,66.83,203400.0,49.7931,49.875,49.7038,49.7559,203400.0
2015-03-27 14:10:00,66.82,66.89,66.8,66.87,119600.0,49.7485,49.8006,49.7336,49.7857,119600.0
2015-03-27 14:20:00,66.87,66.91,66.83,66.85,88800.0,49.7857,49.8155,49.7559,49.7708,88800.0
2015-03-27 14:30:00,66.84,66.87,66.75,66.76,103100.0,49.7633,49.7857,49.6963,49.7038,103100.0
2015-03-27 14:40:00,66.75,66.85,66.75,66.85,89300.0,49.6963,49.7708,49.6963,49.7708,89300.0
2015-03-27 14:50:00,66.85,66.89,66.84,66.89,94800.0,49.7708,49.8006,49.7633,49.8006,94800.0
2015-03-27 15:00:00,66.88,66.97,66.87,66.89,138600.0,49.7931,49.8601,49.7857,49.8006,138600.0
2015-03-27 15:10:00,66.89,66.94,66.84,66.91,126700.0,49.8006,49.8378,49.7633,49.8155,126700.0
2015-03-27 15:20:00,66.9,67.0,66.88,66.97,143400.0,49.808,49.8825,49.7931,49.8601,143400.0
2015-03-27 15:30:00,66.97,67.35,66.92,67.31,384300.0,49.8601,50.143,49.8229,50.1133,384300.0
2015-03-27 15:40:00,67.32,67.34,67.1,67.15,411700.0,50.1207,50.1356,49.9569,49.9941,411700.0
2015-03-27 15:50:00,67.15,67.24,67.0,67.03,792000.0,49.9941,50.0612,49.8825,49.9048,792000.0
2015-03-30 09:30:00,67.7,67.87,67.46,67.84,566800.0,50.4036,50.5302,50.2249,50.5079,566800.0
2015-03-30 09:40:00,67.83,68.13,67.79,68.13,757200.0,50.5004,50.7238,50.4706,50.7238,757200.0
2015-03-30 09:50:00,68.14,68.31,68.08,68.26,327500.0,50.7312,50.8578,50.6865,50.8206,327500.0
2015-03-30 10:00:00,68.26,68.32,68.19,68.27,353200.0,50.8206,50.8652,50.7684,50.828,353200.0
2015-03-30 10:10:00,68.27,68.37,68.24,68.31,196200.0,50.828,50.9025,50.8057,50.8578,196200.0
2015-03-30 10:20:00,68.32,68.35,68.24,68.34,209000.0,50.8652,50.8876,50.8057,50.8801,209000.0
2015-03-30 10:30:00,68.34,68.49,68.32,68.45,201700.0,50.8801,50.9918,50.8652,50.962,201700.0
2015-03-30 10:40:00,68.46,68.56,68.38,68.53,284600.0,50.9695,51.0439,50.9099,51.0216,284600.0
2015-03-30 10:50:00,68.54,68.63,68.5,68.53,183400.0,51.029,51.096,50.9992,51.0216,183400.0
2015-03-30 11:00:00,68.52,68.56,68.5,68.54,157500.0,51.0141,51.0439,50.9992,51.029,157500.0
2015-03-30 11:10:00,68.54,68.65,68.51,68.61,195800.0,51.029,51.1109,51.0067,51.0811,195800.0
2015-03-30 11:20:00,68.61,68.66,68.43,68.44,230500.0,51.0811,51.1184,50.9471,50.9546,230500.0
2015-03-30 11:30:00,68.45,68.45,68.21,68.42,384000.0,50.962,50.962,50.7833,50.9397,384000.0
2015-03-30 11:40:00,68.41,68.52,68.31,68.51,279400.0,50.9322,51.0141,50.8578,51.0067,279400.0
2015-03-30 11:50:00,68.5,68.51,68.36,68.51,185900.0,50.9992,51.0067,50.895,51.0067,185900.0
2015-03-30 12:00:00,68.52,68.55,68.44,68.51,213000.0,51.0141,51.0365,50.9546,51.0067,213000.0
2015-03-30 12:10:00,68.49,68.64,68.46,68.56,125800.0,50.9918,51.1035,50.9695,51.0439,125800.0
2015-03-30 12:20:00,68.56,68.66,68.5,68.66,137100.0,51.0439,51.1184,50.9992,51.1184,137100.0
2015-03-30 12:30:00,68.65,68.68,68.56,68.6,190900.0,51.1109,51.1333,51.0439,51.0737,190900.0
2015-03-30 12:40:00,68.61,68.63,68.55,68.57,155700.0,51.0811,51.096,51.0365,51.0514,155700.0
2015-03-30 12:50:00,68.56,68.59,68.51,68.56,97500.0,51.0439,51.0662,51.0067,51.0439,97500.0
2015-03-30 13:00:00,68.57,68.61,68.55,68.59,236500.0,51.0514,51.0811,51.0365,51.0662,236500.0
2015-03-30 13:10:00,68.59,68.67,68.59,68.63,185800.0,51.0662,51.1258,51.0662,51.096,185800.0
2015-03-30 13:20:00,68.62,68.65,68.6,68.62,145900.0,51.0886,51.1109,51.0737,51.0886,145900.0
2015-03-30 13:30:00,68.62,68.65,68.62,68.63,136500.0,51.0886,51.1109,51.0886,51.096,136500.0
2015-03-30 13:40:00,68.63,68.67,68.61,68.62,155600.0,51.096,51.1258,51.0811,51.0886,155600.0
2015-03-30 13:50:00,68.61,68.75,68.59,68.64,262800.0,51.0811,51.1854,51.0662,51.1035,262800.0
2015-03-30 14:00:00,68.63,68.79,68.63,68.75,129400.0,51.096,51.2151,51.096,51.1854,129400.0
2015-03-30 14:10:00,68.74,68.78,68.69,68.75,114500.0,51.1779,51.2077,51.1407,51.1854,114500.0
2015-03-30 14:20:00,68.75,68.8,68.72,68.77,123500.0,51.1854,51.2226,51.163,51.2003,123500.0
2015-03-30 14:30:00,68.77,68.8,68.75,68.78,184200.0,51.2003,51.2226,51.1854,51.2077,184200.0
2015-03-30 14:40:00,68.78,68.83,68.73,68.81,164700.0,51.2077,51.2449,51.1705,51.23,164700.0
2015-03-30 14:50:00,68.8,68.89,68.79,68.89,152200.0,51.2226,51.2896,51.2151,51.2896,152200.0
2015-03-30 15:00:00,68.89,68.94,68.88,68.93,223300.0,51.2896,51.3268,51.2822,51.3194,223300.0
2015-03-30 15:10:00,68.92,68.99,68.86,68.98,411800.0,51.3119,51.3641,51.2673,51.3566,411800.0
2015-03-30 15:20:00,68.98,68.98,68.91,68.93,185700.0,51.3566,51.3566,51.3045,51.3194,185700.0
2015-03-30 15:30:00,68.93,68.96,68.87,68.93,307900.0,51.3194,51.3417,51.2747,51.3194,307900.0
2015-03-30 15:40:00,68.94,69.0,68.93,69.0,322500.0,51.3268,51.3715,51.3194,51.3715,322500.0
2015-03-30 15:50:00,69.0,69.0,68.87,68.89,901000.0,51.3715,51.3715,51.2747,51.2896,901000.0
2015-03-31 09:30:00,68.16,68.94,68.16,68.94,289600.0,50.7461,51.3268,50.7461,51.3268,289600.0
2015-03-31 09:40:00,68.96,69.14,68.92,69.1,494300.0,51.3417,51.4757,51.3119,51.4459,494300.0
2015-03-31 09:50:00,69.1,69.26,68.96,69.26,304600.0,51.4459,51.5651,51.3417,51.5651,304600.0
2015-03-31 10:00:00,69.25,69.39,69.15,69.38,301600.0,51.5576,51.6619,51.4832,51.6544,301600.0
2015-03-31 10:10:00,69.39,69.4,69.21,69.32,227900.0,51.6619,51.6693,51.5278,51.6097,227900.0
2015-03-31 10:20:00,69.31,69.35,69.23,69.34,309100.0,51.6023,51.6321,51.5427,51.6246,309100.0
2015-03-31 10:30:00,69.34,69.39,69.33,69.36,187900.0,51.6246,51.6619,51.6172,51.6395,187900.0
2015-03-31 10:40:00,69.37,69.5,69.36,69.48,196700.0,51.647,51.7438,51.6395,51.7289,196700.0
2015-03-31 10:50:00,69.48,69.54,69.44,69.45,263500.0,51.7289,51.7735,51.6991,51.7065,263500.0
2015-03-31 11:00:00,69.44,69.53,69.35,69.37,306900.0,51.6991,51.7661,51.6321,51.647,306900.0
2015-03-31 11:10:00,69.37,69.5,69.36,69.41,153800.0,51.647,51.7438,51.6395,51.6767,153800.0
2015-03-31 11:20:00,69.41,69.42,69.23,69.25,196200.0,51.6767,51.6842,51.5427,51.5576,196200.0
2015-03-31 11:30:00,69.24,69.26,69.07,69.08,242300.0,51.5502,51.5651,51.4236,51.4311,242300.0
2015-03-31 11:40:00,69.07,69.13,69.04,69.06,258100.0,51.4236,51.4683,51.4013,51.4162,258100.0
2015-03-31 11:50:00,69.07,69.11,69.04,69.08,136500.0,51.4236,51.4534,51.4013,51.4311,136500.0
2015-03-31 12:00:00,69.08,69.08,69.02,69.05,280600.0,51.4311,51.4311,51.3864,51.4087,280600.0
2015-03-31 12:10:00,69.05,69.11,69.01,69.08,112400.0,51.4087,51.4534,51.3789,51.4311,112400.0
2015-03-31 12:20:00,69.09,69.12,69.09,69.11,104300.0,51.4385,51.4608,51.4385,51.4534,104300.0
2015-03-31 12:30:00,69.12,69.14,69.04,69.09,116500.0,51.4608,51.4757,51.4013,51.4385,116500.0
2015-03-31 12:40:00,69.09,69.17,69.09,69.17,121200.0,51.4385,51.4981,51.4385,51.4981,121200.0
2015-03-31 12:50:00,69.16,69.22,69.14,69.21,128100.0,51.4906,51.5353,51.4757,51.5278,128100.0
2015-03-31 13:00:00,69.22,69.25,69.19,69.2,307600.0,51.5353,51.5576,51.513,51.5204,307600.0
2015-03-31 13:10:00,69.2,69.36,69.18,69.34,115700.0,51.5204,51.6395,51.5055,51.6246,115700.0
2015-03-31 13:20:00,69.35,69.38,69.31,69.36,107100.0,51.6321,51.6544,51.6023,51.6395,107100.0
2015-03-31 13:30:00,69.36,69.38,69.26,69.26,187600.0,51.6395,51.6544,51.5651,51.5651,187600.0
2015-03-31 13:40:00,69.26,69.32,69.16,69.19,115900.0,51.5651,51.6097,51.4906,51.513,115900.0
2015-03-31 13:50:00,69.2,69.21,69.16,69.18,118200.0,51.5204,51.5278,51.4906,51.5055,118200.0
2015-03-31 14:00:00,69.18,69.21,69.15,69.2,88900.0,51.5055,51.5278,51.4832,51.5204,88900.0
2015-03-31 14:10:00,69.2,69.27,69.18,69.25,125900.0,51.5204,51.5725,51.5055,51.5576,125900.0
2015-03-31 14:20:00,69.24,69.26,69.17,69.2,130900.0,51.5502,51.5651,51.4981,51.5204,130900.0
2015-03-31 14:30:00,69.2,69.25,69.17,69.24,361800.0,51.5204,51.5576,51.4981,51.5502,361800.0
2015-03-31 14:40:00,69.24,69.29,69.23,69.26,177100.0,51.5502,51.5874,51.5427,51.5651,177100.0
2015-03-31 14:50:00,69.26,69.4,69.22,69.4,181800.0,51.5651,51.6693,51.5353,51.6693,181800.0
2015-03-31 15:00:00,69.39,69.4,69.15,69.17,211200.0,51.6619,51.6693,51.4832,51.4981,211200.0
2015-03-31 15:10:00,69.17,69.22,69.11,69.18,497200.0,51.4981,51.5353,51.4534,51.5055,497200.0
2015-03-31 15:20:00,69.18,69.27,69.12,69.26,724700.0,51.5055,51.5725,51.4608,51.5651,724700.0
2015-03-31 15:30:00,69.25,69.39,69.2,69.34,603200.0,51.5576,51.6619,51.5204,51.6246,603200.0
2015-03-31 15:40:00,69.33,69.38,69.27,69.28,596400.0,51.6172,51.6544,51.5725,51.58,596400.0
2015-03-31 15:50:00,69.28,69.42,69.27,69.36,1388800.0,51.58,51.6842,51.5725,51.6395,1388800.0
2015-04-01 09:30:00,68.4,69.23,68.4,68.96,560300.0,50.9248,51.5427,50.9248,51.3417,560300.0
2015-04-01 09:40:00,68.95,69.11,68.81,69.05,409700.0,51.3343,51.4534,51.23,51.4087,409700.0
2015-04-01 09:50:00,69.05,69.21,69.04,69.05,288500.0,51.4087,51.5278,51.4013,51.4087,288500.0
2015-04-01 10:00:00,69.05,69.1,68.99,69.03,235000.0,51.4087,51.4459,51.3641,51.3938,235000.0
2015-04-01 10:10:00,69.04,69.25,69.0,69.2,264500.0,51.4013,51.5576,51.3715,51.5204,264500.0
2015-04-01 10:20:00,69.2,69.25,69.03,69.11,245000.0,51.5204,51.5576,51.3938,51.4534,245000.0
2015-04-01 10:30:00,69.12,69.13,68.89,68.97,227400.0,51.4608,51.4683,51.2896,51.3492,227400.0
2015-04-01 10:40:00,68.97,69.19,68.96,69.18,186700.0,51.3492,51.513,51.3417,51.5055,186700.0
2015-04-01 10:50:00,69.18,69.3,69.13,69.16,176400.0,51.5055,51.5948,51.4683,51.4906,176400.0
2015-04-01 11:00:00,69.15,69.29,69.13,69.29,113600.0,51.4832,51.5874,51.4683,51.5874,113600.0
2015-04-01 11:10:00,69.29,69.33,69.23,69.3,134600.0,51.5874,51.6172,51.5427,51.5948,134600.0
2015-04-01 11:20:00,69.31,69.32,69.09,69.11,124200.0,51.6023,51.6097,51.4385,51.4534,124200.0
2015-04-01 11:30:00,69.11,69.12,69.02,69.06,240800.0,51.4534,51.4608,51.3864,51.4162,240800.0
2015-04-01 11:40:00,69.06,69.13,69.05,69.11,230600.0,51.4162,51.4683,51.4087,51.4534,230600.0
2015-04-01 11:50:00,69.11,69.19,69.1,69.17,231500.0,51.4534,51.513,51.4459,51.4981,231500.0
2015-04-01 12:00:00,69.17,69.21,69.13,69.21,250200.0,51.4981,51.5278,51.4683,51.5278,250200.0
2015-04-01 12:10:00,69.22,69.22,69.08,69.16,193900.0,51.5353,51.5353,51.4311,51.4906,193900.0
2015-04-01 12:20:00,69.16,69.31,69.14,69.3,114400.0,51.4906,51.6023,51.4757,51.5948,114400.0
2015-04-01 12:30:00,69.3,69.41,69.28,69.4,152900.0,51.5948,51.6767,51.58,51.6693,152900.0
2015-04-01 12:40:00,69.41,69.47,69.3,69.31,139000.0,51.6767,51.7214,51.5948,51.6023,139000.0
2015-04-01 12:50:00,69.31,69.42,69.3,69.39,137600.0,51.6023,51.6842,51.5948,51.6619,137600.0
2015-04-01 13:00:00,69.4,69.41,69.3,69.41,182300.0,51.6693,51.6767,51.5948,51.6767,182300.0
2015-04-01 13:10:00,69.41,69.44,69.38,69.4,93000.0,51.6767,51.6991,51.6544,51.6693,93000.0
2015-04-01 13:20:00,69.4,69.44,69.35,69.42,128600.0,51.6693,51.6991,51.6321,51.6842,128600.0
2015-04-01 13:30:00,69.42,69.44,69.28,69.28,129500.0,51.6842,51.6991,51.58,51.58,129500.0
2015-04-01 13:40:00,69.28,69.4,69.28,69.39,177300.0,51.58,51.6693,51.58,51.6619,177300.0
2015-04-01 13:50:00,69.39,69.41,69.3,69.31,138900.0,51.6619,51.6767,51.5948,51.6023,138900.0
2015-04-01 14:00:00,69.31,69.36,69.29,69.36,189300.0,51.6023,51.6395,51.5874,51.6395,189300.0
2015-04-01 14:10:00,69.36,69.44,69.29,69.34,323800.0,51.6395,51.6991,51.5874,51.6246,323800.0
2015-04-01 14:20:00,69.33,69.39,69.3,69.34,178300.0,51.6172,51.6619,51.5948,51.6246,178300.0
2015-04-01 14:30:00,69.33,69.39,69.28,69.33,183100.0,51.6172,51.6619,51.58,51.6172,183100.0
2015-04-01 14:40:00,69.33,69.47,69.28,69.44,190100.0,51.6172,51.7214,51.58,51.6991,190100.0
2015-04-01 14:50:00,69.45,69.46,69.39,69.44,148000.0,51.7065,51.714,51.6619,51.6991,148000.0
2015-04-01 15:00:00,69.44,69.44,69.25,69.27,228000.0,51.6991,51.6991,51.5576,51.5725,228000.0
2015-04-01 15:10:00,69.27,69.32,69.22,69.29,211400.0,51.5725,51.6097,51.5353,51.5874,211400.0
2015-04-01 15:20:00,69.28,69.37,69.2,69.23,399500.0,51.58,51.647,51.5204,51.5427,399500.0
2015-04-01 15:30:00,69.23,69.37,69.18,69.29,228500.0,51.5427,51.647,51.5055,51.5874,228500.0
2015-04-01 15:40:00,69.28,69.35,69.25,69.33,435100.0,51.58,51.6321,51.5576,51.6172,435100.0
2015-04-01 15:50:00,69.33,69.44,69.3,69.42,647100.0,51.6172,51.6991,51.5948,51.6842,647100.0
2015-04-02 09:30:00,69.52,69.61,68.92,69.07,759800.0,51.7586,51.8256,51.3119,51.4236,759800.0
2015-04-02 09:40:00,69.08,69.4,68.98,69.34,347400.0,51.4311,51.6693,51.3566,51.6246,347400.0
2015-04-02 09:50:00,69.33,69.41,69.19,69.32,264500.0,51.6172,51.6767,51.513,51.6097,264500.0
2015-04-02 10:00:00,69.33,69.36,69.17,69.18,310400.0,51.6172,51.6395,51.4981,51.5055,310400.0
2015-04-02 10:10:00,69.18,69.18,68.96,69.02,351300.0,51.5055,51.5055,51.3417,51.3864,351300.0
2015-04-02 10:20:00,69.02,69.05,68.62,68.63,648300.0,51.3864,51.4087,51.0886,51.096,648300.0
2015-04-02 10:30:00,68.63,68.68,68.53,68.63,310900.0,51.096,51.1333,51.0216,51.096,310900.0
2015-04-02 10:40:00,68.64,68.76,68.59,68.75,397900.0,51.1035,51.1928,51.0662,51.1854,397900.0
2015-04-02 10:50:00,68.75,68.83,68.69,68.81,245500.0,51.1854,51.2449,51.1407,51.23,245500.0
2015-04-02 11:00:00,68.81,68.82,68.73,68.73,255900.0,51.23,51.2375,51.1705,51.1705,255900.0
2015-04-02 11:10:00,68.73,68.78,68.72,68.77,200800.0,51.1705,51.2077,51.163,51.2003,200800.0
2015-04-02 11:20:00,68.78,68.8,68.6,68.6,173900.0,51.2077,51.2226,51.0737,51.0737,173900.0
2015-04-02 11:30:00,68.61,68.61,68.45,68.45,215500.0,51.0811,51.0811,50.962,50.962,215500.0
2015-04-02 11:40:00,68.45,68.46,68.18,68.23,558300.0,50.962,50.9695,50.761,50.7982,558300.0
2015-04-02 11:50:00,68.23,68.26,67.88,67.88,428000.0,50.7982,50.8206,50.5376,50.5376,428000.0
2015-04-02 12:00:00,67.88,68.04,67.76,67.91,351600.0,50.5376,50.6568,50.4483,50.56,351600.0
2015-04-02 12:10:00,67.91,67.95,67.82,67.85,323300.0,50.56,50.5898,50.493,50.5153,323300.0
2015-04-02 12:20:00,67.86,67.89,67.77,67.81,319300.0,50.5227,50.5451,50.4557,50.4855,319300.0
2015-04-02 12:30:00,67.81,67.88,67.8,67.86,176100.0,50.4855,50.5376,50.4781,50.5227,176100.0
2015-04-02 12:40:00,67.86,67.95,67.85,67.92,269100.0,50.5227,50.5898,50.5153,50.5674,269100.0
2015-04-02 12:50:00,67.93,67.99,67.92,67.97,246200.0,50.5749,50.6195,50.5674,50.6046,246200.0
2015-04-02 13:00:00,67.96,67.99,67.86,67.95,312400.0,50.5972,50.6195,50.5227,50.5898,312400.0
2015-04-02 13:10:00,67.95,68.04,67.93,67.97,259500.0,50.5898,50.6568,50.5749,50.6046,259500.0
2015-04-02 13:20:00,67.98,68.01,67.91,67.98,376900.0,50.6121,50.6344,50.56,50.6121,376900.0
2015-04-02 13:30:00,67.97,67.98,67.84,67.85,353300.0,50.6046,50.6121,50.5079,50.5153,353300.0
2015-04-02 13:40:00,67.86,67.89,67.8,67.89,270700.0,50.5227,50.5451,50.4781,50.5451,270700.0
2015-04-02 13:50:00,67.89,67.93,67.82,67.92,173400.0,50.5451,50.5749,50.493,50.5674,173400.0
2015-04-02 14:00:00,67.92,67.97,67.87,67.96,242200.0,50.5674,50.6046,50.5302,50.5972,242200.0
2015-04-02 14:10:00,67.95,68.04,67.94,68.01,188400.0,50.5898,50.6568,50.5823,50.6344,188400.0
2015-04-02 14:20:00,68.01,68.06,68.01,68.02,165300.0,50.6344,50.6717,50.6344,50.6419,165300.0
2015-04-02 14:30:00,68.01,68.04,68.0,68.0,160200.0,50.6344,50.6568,50.627,50.627,160200.0
2015-04-02 14:40:00,68.0,68.07,68.0,68.01,214400.0,50.627,50.6791,50.627,50.6344,214400.0
2015-04-02 14:50:00,68.01,68.04,68.0,68.03,179900.0,50.6344,50.6568,50.627,50.6493,179900.0
2015-04-02 15:00:00,68.02,68.05,67.99,68.0,296700.0,50.6419,50.6642,50.6195,50.627,296700.0
2015-04-02 15:10:00,68.0,68.03,67.99,68.0,274600.0,50.627,50.6493,50.6195,50.627,274600.0
2015-04-02 15:20:00,68.0,68.03,67.99,68.0,370200.0,50.627,50.6493,50.6195,50.627,370200.0
2015-04-02 15:30:00,68.01,68.12,67.99,68.08,357400.0,50.6344,50.7163,50.6195,50.6865,357400.0
2015-04-02 15:40:00,68.08,68.09,68.0,68.03,402200.0,50.6865,50.694,50.627,50.6493,402200.0
2015-04-02 15:50:00,68.04,68.07,67.96,67.96,648800.0,50.6568,50.6791,50.5972,50.5972,648800.0
2015-04-06 09:30:00,66.19,66.92,66.18,66.88,775900.0,49.2794,49.8229,49.272,49.7931,775900.0
2015-04-06 09:40:00,66.86,67.3,66.86,67.22,464600.0,49.7782,50.1058,49.7782,50.0463,464600.0
2015-04-06 09:50:00,67.23,67.23,66.82,66.82,305000.0,50.0537,50.0537,49.7485,49.7485,305000.0
2015-04-06 10:00:00,66.83,67.1,66.83,66.96,296100.0,49.7559,49.9569,49.7559,49.8527,296100.0
2015-04-06 10:10:00,66.96,67.14,66.95,67.03,245000.0,49.8527,49.9867,49.8452,49.9048,245000.0
2015-04-06 10:20:00,67.03,67.23,67.02,67.21,229900.0,49.9048,50.0537,49.8974,50.0388,229900.0
2015-04-06 10:30:00,67.21,67.34,67.17,67.24,203700.0,50.0388,50.1356,50.009,50.0612,203700.0
2015-04-06 10:40:00,67.23,67.26,67.13,67.22,188400.0,50.0537,50.076,49.9793,50.0463,188400.0
2015-04-06 10:50:00,67.23,67.36,67.2,67.34,208500.0,50.0537,50.1505,50.0314,50.1356,208500.0
2015-04-06 11:00:00,67.34,67.45,67.3,67.42,206800.0,50.1356,50.2175,50.1058,50.1952,206800.0
2015-04-06 11:10:00,67.41,67.51,67.41,67.49,171800.0,50.1877,50.2622,50.1877,50.2473,171800.0
2015-04-06 11:20:00,67.49,67.57,67.47,67.53,198800.0,50.2473,50.3068,50.2324,50.2771,198800.0
2015-04-06 11:30:00,67.54,67.59,67.4,67.4,155300.0,50.2845,50.3217,50.1803,50.1803,155300.0
2015-04-06 11:40:00,67.41,67.49,67.35,67.43,171900.0,50.1877,50.2473,50.143,50.2026,171900.0
2015-04-06 11:50:00,67.43,67.45,67.38,67.4,125900.0,50.2026,50.2175,50.1654,50.1803,125900.0
2015-04-06 12:00:00,67.4,67.44,67.36,67.36,95900.0,50.1803,50.2101,50.1505,50.1505,95900.0
2015-04-06 12:10:00,67.35,67.46,67.34,67.45,170300.0,50.143,50.2249,50.1356,50.2175,170300.0
2015-04-06 12:20:00,67.44,67.5,67.42,67.46,141400.0,50.2101,50.2547,50.1952,50.2249,141400.0
2015-04-06 12:30:00,67.47,67.48,67.36,67.36,169200.0,50.2324,50.2398,50.1505,50.1505,169200.0
2015-04-06 12:40:00,67.37,67.49,67.33,67.46,378300.0,50.1579,50.2473,50.1282,50.2249,378300.0
2015-04-06 12:50:00,67.46,67.62,67.46,67.58,165000.0,50.2249,50.3441,50.2249,50.3143,165000.0
2015-04-06 13:00:00,67.58,67.65,67.57,67.59,150300.0,50.3143,50.3664,50.3068,50.3217,150300.0
2015-04-06 13:10:00,67.59,67.68,67.58,67.66,186700.0,50.3217,50.3887,50.3143,50.3738,186700.0
2015-04-06 13:20:00,67.65,67.91,67.65,67.91,294300.0,50.3664,50.56,50.3664,50.56,294300.0
2015-04-06 13:30:00,67.91,67.94,67.85,67.87,220300.0,50.56,50.5823,50.5153,50.5302,220300.0
2015-04-06 13:40:00,67.87,67.89,67.81,67.83,127300.0,50.5302,50.5451,50.4855,50.5004,127300.0
2015-04-06 13:50:00,67.83,67.94,67.82,67.89,173400.0,50.5004,50.5823,50.493,50.5451,173400.0
2015-04-06 14:00:00,67.89,67.89,67.76,67.76,156200.0,50.5451,50.5451,50.4483,50.4483,156200.0
2015-04-06 14:10:00,67.77,67.78,67.7,67.77,208600.0,50.4557,50.4632,50.4036,50.4557,208600.0
2015-04-06 14:20:00,67.77,67.78,67.69,67.69,170900.0,50.4557,50.4632,50.3962,50.3962,170900.0
2015-04-06 14:30:00,67.7,67.8,67.66,67.68,195400.0,50.4036,50.4781,50.3738,50.3887,195400.0
2015-04-06 14:40:00,67.68,67.71,67.67,67.7,240300.0,50.3887,50.4111,50.3813,50.4036,240300.0
2015-04-06 14:50:00,67.69,67.71,67.65,67.69,173300.0,50.3962,50.4111,50.3664,50.3962,173300.0
2015-04-06 15:00:00,67.7,67.78,67.69,67.74,276500.0,50.4036,50.4632,50.3962,50.4334,276500.0
2015-04-06 15:10:00,67.74,67.85,67.71,67.78,316700.0,50.4334,50.5153,50.4111,50.4632,316700.0
2015-04-06 15:20:00,67.78,67.87,67.75,67.79,315600.0,50.4632,50.5302,50.4409,50.4706,315600.0
2015-04-06 15:30:00,67.8,67.96,67.79,67.86,284200.0,50.4781,50.5972,50.4706,50.5227,284200.0
2015-04-06 15:40:00,67.85,67.91,67.72,67.76,479900.0,50.5153,50.56,50.4185,50.4483,479900.0
2015-04-06 15:50:00,67.77,67.8,67.74,67.76,740600.0,50.4557,50.4781,50.4334,50.4483,740600.0
2015-04-07 09:30:00,67.72,67.93,67.26,67.75,485100.0,50.4185,50.5749,50.076,50.4409,485100.0
2015-04-07 09:40:00,67.76,67.78,67.6,67.72,248300.0,50.4483,50.4632,50.3292,50.4185,248300.0
2015-04-07 09:50:00,67.72,67.91,67.71,67.81,248400.0,50.4185,50.56,50.4111,50.4855,248400.0
2015-04-07 10:00:00,67.8,67.87,67.77,67.84,292700.0,50.4781,50.5302,50.4557,50.5079,292700.0
2015-04-07 10:10:00,67.85,68.03,67.83,67.91,369600.0,50.5153,50.6493,50.5004,50.56,369600.0
2015-04-07 10:20:00,67.92,68.0,67.87,68.0,259200.0,50.5674,50.627,50.5302,50.627,259200.0
2015-04-07 10:30:00,68.0,68.08,67.95,68.0,296600.0,50.627,50.6865,50.5898,50.627,296600.0
2015-04-07 10:40:00,68.0,68.12,67.94,67.99,304400.0,50.627,50.7163,50.5823,50.6195,304400.0
2015-04-07 10:50:00,68.0,68.03,67.91,67.95,133200.0,50.627,50.6493,50.56,50.5898,133200.0
2015-04-07 11:00:00,67.95,67.96,67.9,67.92,254200.0,50.5898,50.5972,50.5525,50.5674,254200.0
2015-04-07 11:10:00,67.92,67.97,67.81,67.87,329500.0,50.5674,50.6046,50.4855,50.5302,329500.0
2015-04-07 11:20:00,67.87,67.9,67.84,67.87,153100.0,50.5302,50.5525,50.5079,50.5302,153100.0
2015-04-07 11:30:00,67.87,67.9,67.75,67.8,260200.0,50.5302,50.5525,50.4409,50.4781,260200.0
2015-04-07 11:40:00,67.8,67.83,67.74,67.75,145100.0,50.4781,50.5004,50.4334,50.4409,145100.0
2015-04-07 11:50:00,67.76,67.77,67.68,67.75,227600.0,50.4483,50.4557,50.3887,50.4409,227600.0
2015-04-07 12:00:00,67.75,67.83,67.7,67.79,175000.0,50.4409,50.5004,50.4036,50.4706,175000.0
2015-04-07 12:10:00,67.78,67.8,67.75,67.76,128400.0,50.4632,50.4781,50.4409,50.4483,128400.0
2015-04-07 12:20:00,67.76,67.8,67.75,67.8,101800.0,50.4483,50.4781,50.4409,50.4781,101800.0
2015-04-07 12:30:00,67.8,67.95,67.79,67.94,242200.0,50.4781,50.5898,50.4706,50.5823,242200.0
2015-04-07 12:40:00,67.95,67.96,67.82,67.91,311400.0,50.5898,50.5972,50.493,50.56,311400.0
2015-04-07 12:50:00,67.92,67.95,67.87,67.9,59400.0,50.5674,50.5898,50.5302,50.5525,59400.0
2015-04-07 13:00:00,67.89,68.02,67.87,67.98,294400.0,50.5451,50.6419,50.5302,50.6121,294400.0
2015-04-07 13:10:00,67.98,67.99,67.87,67.91,386300.0,50.6121,50.6195,50.5302,50.56,386300.0
2015-04-07 13:20:00,67.91,67.93,67.73,67.78,662300.0,50.56,50.5749,50.426,50.4632,662300.0
2015-04-07 13:30:00,67.77,67.85,67.75,67.81,292700.0,50.4557,50.5153,50.4409,50.4855,292700.0
2015-04-07 13:40:00,67.8,67.83,67.74,67.82,271700.0,50.4781,50.5004,50.4334,50.493,271700.0
2015-04-07 13:50:00,67.81,67.84,67.73,67.83,191600.0,50.4855,50.5079,50.426,50.5004,191600.0
2015-04-07 14:00:00,67.83,67.84,67.78,67.79,565400.0,50.5004,50.5079,50.4632,50.4706,565400.0
2015-04-07 14:10:00,67.78,67.85,67.77,67.85,446100.0,50.4632,50.5153,50.4557,50.5153,446100.0
2015-04-07 14:20:00,67.85,67.85,67.74,67.78,124900.0,50.5153,50.5153,50.4334,50.4632,124900.0
2015-04-07 14:30:00,67.78,67.81,67.73,67.8,204100.0,50.4632,50.4855,50.426,50.4781,204100.0
2015-04-07 14:40:00,67.79,67.81,67.75,67.77,190400.0,50.4706,50.4855,50.4409,50.4557,190400.0
2015-04-07 14:50:00,67.77,67.81,67.64,67.65,259300.0,50.4557,50.4855,50.359,50.3664,259300.0
2015-04-07 15:00:00,67.65,67.65,67.57,67.61,387700.0,50.3664,50.3664,50.3068,50.3366,387700.0
2015-04-07 15:10:00,67.61,67.61,67.53,67.57,292700.0,50.3366,50.3366,50.2771,50.3068,292700.0
2015-04-07 15:20:00,67.57,67.7,67.44,67.63,449700.0,50.3068,50.4036,50.2101,50.3515,449700.0
2015-04-07 15:30:00,67.63,67.64,67.4,67.49,854400.0,50.3515,50.359,50.1803,50.2473,854400.0
2015-04-07 15:40:00,67.48,67.52,67.39,67.41,508900.0,50.2398,50.2696,50.1728,50.1877,508900.0
2015-04-07 15:50:00,67.42,67.43,67.31,67.31,1337300.0,50.1952,50.2026,50.1133,50.1133,1337300.0
2015-04-08 09:30:00,66.98,67.39,66.93,67.19,731800.0,49.8676,50.1728,49.8304,50.0239,731800.0
2015-04-08 09:40:00,67.2,67.38,67.2,67.28,584000.0,50.0314,50.1654,50.0314,50.0909,584000.0
2015-04-08 09:50:00,67.28,67.36,67.25,67.3,382400.0,50.0909,50.1505,50.0686,50.1058,382400.0
2015-04-08 10:00:00,67.3,67.4,67.24,67.35,465000.0,50.1058,50.1803,50.0612,50.143,465000.0
2015-04-08 10:10:00,67.34,67.45,67.23,67.25,187100.0,50.1356,50.2175,50.0537,50.0686,187100.0
2015-04-08 10:20:00,67.25,67.33,67.24,67.25,559500.0,50.0686,50.1282,50.0612,50.0686,559500.0
2015-04-08 10:30:00,67.26,67.37,67.25,67.32,925800.0,50.076,50.1579,50.0686,50.1207,925800.0
2015-04-08 10:40:00,67.32,67.33,67.21,67.25,320500.0,50.1207,50.1282,50.0388,50.0686,320500.0
2015-04-08 10:50:00,67.25,67.31,67.25,67.29,268800.0,50.0686,50.1133,50.0686,50.0984,268800.0
2015-04-08 11:00:00,67.29,67.32,67.23,67.26,347900.0,50.0984,50.1207,50.0537,50.076,347900.0
2015-04-08 11:10:00,67.27,67.38,67.25,67.32,225500.0,50.0835,50.1654,50.0686,50.1207,225500.0
2015-04-08 11:20:00,67.31,67.33,67.28,67.29,193300.0,50.1133,50.1282,50.0909,50.0984,193300.0
2015-04-08 11:30:00,67.28,67.31,67.24,67.31,334900.0,50.0909,50.1133,50.0612,50.1133,334900.0
2015-04-08 11:40:00,67.3,67.36,67.25,67.28,302800.0,50.1058,50.1505,50.0686,50.0909,302800.0
2015-04-08 11:50:00,67.28,67.33,67.26,67.32,293700.0,50.0909,50.1282,50.076,50.1207,293700.0
2015-04-08 12:00:00,67.32,67.33,67.29,67.31,310600.0,50.1207,50.1282,50.0984,50.1133,310600.0
2015-04-08 12:10:00,67.31,67.34,67.28,67.33,237600.0,50.1133,50.1356,50.0909,50.1282,237600.0
2015-04-08 12:20:00,67.34,67.36,67.3,67.31,232200.0,50.1356,50.1505,50.1058,50.1133,232200.0
2015-04-08 12:30:00,67.3,67.32,67.29,67.31,177600.0,50.1058,50.1207,50.0984,50.1133,177600.0
2015-04-08 12:40:00,67.31,67.32,67.29,67.3,147800.0,50.1133,50.1207,50.0984,50.1058,147800.0
2015-04-08 12:50:00,67.3,67.31,67.26,67.28,141000.0,50.1058,50.1133,50.076,50.0909,141000.0
2015-04-08 13:00:00,67.29,67.3,67.27,67.29,80400.0,50.0984,50.1058,50.0835,50.0984,80400.0
2015-04-08 13:10:00,67.3,67.3,67.21,67.26,211000.0,50.1058,50.1058,50.0388,50.076,211000.0
2015-04-08 13:20:00,67.26,67.27,67.21,67.25,169600.0,50.076,50.0835,50.0388,50.0686,169600.0
2015-04-08 13:30:00,67.25,67.28,67.23,67.28,464000.0,50.0686,50.0909,50.0537,50.0909,464000.0
2015-04-08 13:40:00,67.28,67.3,67.2,67.27,253800.0,50.0909,50.1058,50.0314,50.0835,253800.0
2015-04-08 13:50:00,67.28,67.3,67.26,67.29,270700.0,50.0909,50.1058,50.076,50.0984,270700.0
2015-04-08 14:00:00,67.28,67.31,67.2,67.22,551300.0,50.0909,50.1133,50.0314,50.0463,551300.0
2015-04-08 14:10:00,67.22,67.54,67.21,67.48,847400.0,50.0463,50.2845,50.0388,50.2398,847400.0
2015-04-08 14:20:00,67.48,67.59,67.24,67.28,360200.0,50.2398,50.3217,50.0612,50.0909,360200.0
2015-04-08 14:30:00,67.29,67.37,67.25,67.33,171500.0,50.0984,50.1579,50.0686,50.1282,171500.0
2015-04-08 14:40:00,67.32,67.39,67.26,67.39,242200.0,50.1207,50.1728,50.076,50.1728,242200.0
2015-04-08 14:50:00,67.39,67.41,67.27,67.31,233500.0,50.1728,50.1877,50.0835,50.1133,233500.0
2015-04-08 15:00:00,67.31,67.36,67.27,67.32,146400.0,50.1133,50.1505,50.0835,50.1207,146400.0
2015-04-08 15:10:00,67.32,67.37,67.27,67.28,453100.0,50.1207,50.1579,50.0835,50.0909,453100.0
2015-04-08 15:20:00,67.29,67.33,67.23,67.26,177900.0,50.0984,50.1282,50.0537,50.076,177900.0
2015-04-08 15:30:00,67.26,67.33,67.24,67.28,683900.0,50.076,50.1282,50.0612,50.0909,683900.0
2015-04-08 15:40:00,67.28,67.31,67.16,67.2,590800.0,50.0909,50.1133,50.0016,50.0314,590800.0
2015-04-08 15:50:00,67.21,67.26,67.2,67.25,1024800.0,50.0388,50.076,50.0314,50.0686,1024800.0
2015-04-09 09:30:00,67.42,68.11,67.31,68.06,599600.0,50.1952,50.7089,50.1133,50.6717,599600.0
2015-04-09 09:40:00,68.07,68.62,68.06,68.44,757500.0,50.6791,51.0886,50.6717,50.9546,757500.0
2015-04-09 09:50:00,68.44,68.55,68.39,68.48,336900.0,50.9546,51.0365,50.9173,50.9843,336900.0
2015-04-09 10:00:00,68.47,68.66,68.42,68.63,377700.0,50.9769,51.1184,50.9397,51.096,377700.0
2015-04-09 10:10:00,68.63,68.76,68.54,68.6,385600.0,51.096,51.1928,51.029,51.0737,385600.0
2015-04-09 10:20:00,68.6,68.79,68.47,68.78,231600.0,51.0737,51.2151,50.9769,51.2077,231600.0
2015-04-09 10:30:00,68.78,68.79,68.69,68.74,373800.0,51.2077,51.2151,51.1407,51.1779,373800.0
2015-04-09 10:40:00,68.74,68.91,68.74,68.81,542600.0,51.1779,51.3045,51.1779,51.23,542600.0
2015-04-09 10:50:00,68.8,68.93,68.7,68.89,305000.0,51.2226,51.3194,51.1481,51.2896,305000.0
2015-04-09 11:00:00,68.89,68.91,68.78,68.85,192100.0,51.2896,51.3045,51.2077,51.2598,192100.0
2015-04-09 11:10:00,68.86,68.93,68.8,68.9,356400.0,51.2673,51.3194,51.2226,51.297,356400.0
2015-04-09 11:20:00,68.91,68.99,68.87,68.99,321900.0,51.3045,51.3641,51.2747,51.3641,321900.0
2015-04-09 11:30:00,68.98,69.09,68.94,69.03,394300.0,51.3566,51.4385,51.3268,51.3938,394300.0
2015-04-09 11:40:00,69.03,69.04,68.95,68.98,367000.0,51.3938,51.4013,51.3343,51.3566,367000.0
2015-04-09 11:50:00,68.98,69.0,68.95,68.99,290900.0,51.3566,51.3715,51.3343,51.3641,290900.0
2015-04-09 12:00:00,68.99,69.0,68.95,68.97,143700.0,51.3641,51.3715,51.3343,51.3492,143700.0
2015-04-09 12:10:00,68.97,69.06,68.96,69.01,152800.0,51.3492,51.4162,51.3417,51.3789,152800.0
2015-04-09 12:20:00,69.0,69.09,68.95,68.99,152000.0,51.3715,51.4385,51.3343,51.3641,152000.0
2015-04-09 12:30:00,69.0,69.01,68.88,68.95,156100.0,51.3715,51.3789,51.2822,51.3343,156100.0
2015-04-09 12:40:00,68.95,68.96,68.82,68.82,100200.0,51.3343,51.3417,51.2375,51.2375,100200.0
2015-04-09 12:50:00,68.82,68.84,68.73,68.8,163600.0,51.2375,51.2524,51.1705,51.2226,163600.0
2015-04-09 13:00:00,68.8,68.84,68.71,68.75,154200.0,51.2226,51.2524,51.1556,51.1854,154200.0
2015-04-09 13:10:00,68.76,68.83,68.74,68.8,323500.0,51.1928,51.2449,51.1779,51.2226,323500.0
2015-04-09 13:20:00,68.81,68.84,68.71,68.73,206900.0,51.23,51.2524,51.1556,51.1705,206900.0
2015-04-09 13:30:00,68.73,68.77,68.62,68.64,442100.0,51.1705,51.2003,51.0886,51.1035,442100.0
2015-04-09 13:40:00,68.64,68.66,68.59,68.65,193700.0,51.1035,51.1184,51.0662,51.1109,193700.0
2015-04-09 13:50:00,68.65,68.66,68.6,68.6,363500.0,51.1109,51.1184,51.0737,51.0737,363500.0
2015-04-09 14:00:00,68.6,68.67,68.58,68.63,220600.0,51.0737,51.1258,51.0588,51.096,220600.0
2015-04-09 14:10:00,68.63,68.64,68.59,68.62,91700.0,51.096,51.1035,51.0662,51.0886,91700.0
2015-04-09 14:20:00,68.62,68.71,68.58,68.62,216200.0,51.0886,51.1556,51.0588,51.0886,216200.0
2015-04-09 14:30:00,68.62,68.71,68.58,68.7,267700.0,51.0886,51.1556,51.0588,51.1481,267700.0
2015-04-09 14:40:00,68.7,68.7,68.57,68.59,266500.0,51.1481,51.1481,51.0514,51.0662,266500.0
2015-04-09 14:50:00,68.59,68.62,68.54,68.58,301900.0,51.0662,51.0886,51.029,51.0588,301900.0
2015-04-09 15:00:00,68.58,68.64,68.54,68.57,193000.0,51.0588,51.1035,51.029,51.0514,193000.0
2015-04-09 15:10:00,68.57,68.73,68.53,68.67,417300.0,51.0514,51.1705,51.0216,51.1258,417300.0
2015-04-09 15:20:00,68.68,68.81,68.65,68.78,222700.0,51.1333,51.23,51.1109,51.2077,222700.0
2015-04-09 15:30:00,68.79,68.8,68.75,68.78,444500.0,51.2151,51.2226,51.1854,51.2077,444500.0
2015-04-09 15:40:00,68.79,68.84,68.76,68.8,595800.0,51.2151,51.2524,51.1928,51.2226,595800.0
2015-04-09 15:50:00,68.8,68.85,68.76,68.81,1152900.0,51.2226,51.2598,51.1928,51.23,1152900.0
2015-04-10 09:30:00,68.67,68.94,68.47,68.84,389400.0,51.1258,51.3268,50.9769,51.2524,389400.0
2015-04-10 09:40:00,68.85,68.9,68.57,68.66,315200.0,51.2598,51.297,51.0514,51.1184,315200.0
2015-04-10 09:50:00,68.67,68.77,68.54,68.57,318400.0,51.1258,51.2003,51.029,51.0514,318400.0
2015-04-10 10:00:00,68.58,68.62,68.54,68.57,304300.0,51.0588,51.0886,51.029,51.0514,304300.0
2015-04-10 10:10:00,68.57,68.66,68.47,68.5,250200.0,51.0514,51.1184,50.9769,50.9992,250200.0
2015-04-10 10:20:00,68.49,68.67,68.47,68.63,181300.0,50.9918,51.1258,50.9769,51.096,181300.0
2015-04-10 10:30:00,68.63,68.91,68.61,68.88,296500.0,51.096,51.3045,51.0811,51.2822,296500.0
2015-04-10 10:40:00,68.88,69.02,68.87,68.92,315200.0,51.2822,51.3864,51.2747,51.3119,315200.0
2015-04-10 10:50:00,68.92,69.05,68.9,68.9,196200.0,51.3119,51.4087,51.297,51.297,196200.0
2015-04-10 11:00:00,68.9,68.99,68.88,68.91,249700.0,51.297,51.3641,51.2822,51.3045,249700.0
2015-04-10 11:10:00,68.9,69.0,68.89,68.99,189700.0,51.297,51.3715,51.2896,51.3641,189700.0
2015-04-10 11:20:00,68.99,69.02,68.97,69.0,201300.0,51.3641,51.3864,51.3492,51.3715,201300.0
2015-04-10 11:30:00,69.0,69.03,68.95,68.99,161300.0,51.3715,51.3938,51.3343,51.3641,161300.0
2015-04-10 11:40:00,68.98,69.0,68.87,68.87,173300.0,51.3566,51.3715,51.2747,51.2747,173300.0
2015-04-10 11:50:00,68.87,68.88,68.84,68.84,71500.0,51.2747,51.2822,51.2524,51.2524,71500.0
2015-04-10 12:00:00,68.84,68.9,68.82,68.84,108800.0,51.2524,51.297,51.2375,51.2524,108800.0
2015-04-10 12:10:00,68.85,68.85,68.73,68.78,80800.0,51.2598,51.2598,51.1705,51.2077,80800.0
2015-04-10 12:20:00,68.78,68.8,68.69,68.73,87000.0,51.2077,51.2226,51.1407,51.1705,87000.0
2015-04-10 12:30:00,68.73,68.77,68.69,68.75,90900.0,51.1705,51.2003,51.1407,51.1854,90900.0
2015-04-10 12:40:00,68.75,68.83,68.74,68.81,130900.0,51.1854,51.2449,51.1779,51.23,130900.0
2015-04-10 12:50:00,68.81,68.87,68.8,68.83,106300.0,51.23,51.2747,51.2226,51.2449,106300.0
2015-04-10 13:00:00,68.83,68.86,68.82,68.84,164200.0,51.2449,51.2673,51.2375,51.2524,164200.0
2015-04-10 13:10:00,68.84,68.92,68.82,68.84,168900.0,51.2524,51.3119,51.2375,51.2524,168900.0
2015-04-10 13:20:00,68.84,68.87,68.84,68.86,99900.0,51.2524,51.2747,51.2524,51.2673,99900.0
2015-04-10 13:30:00,68.87,68.9,68.84,68.85,109400.0,51.2747,51.297,51.2524,51.2598,109400.0
2015-04-10 13:40:00,68.86,68.96,68.85,68.96,99100.0,51.2673,51.3417,51.2598,51.3417,99100.0
2015-04-10 13:50:00,68.95,68.96,68.88,68.9,160900.0,51.3343,51.3417,51.2822,51.297,160900.0
2015-04-10 14:00:00,68.9,68.93,68.88,68.92,101200.0,51.297,51.3194,51.2822,51.3119,101200.0
2015-04-10 14:10:00,68.92,68.98,68.92,68.96,170200.0,51.3119,51.3566,51.3119,51.3417,170200.0
2015-04-10 14:20:00,68.96,68.97,68.9,68.97,222200.0,51.3417,51.3492,51.297,51.3492,222200.0
2015-04-10 14:30:00,68.97,69.03,68.96,69.02,247500.0,51.3492,51.3938,51.3417,51.3864,247500.0
2015-04-10 14:40:00,69.02,69.04,69.0,69.02,138500.0,51.3864,51.4013,51.3715,51.3864,138500.0
2015-04-10 14:50:00,69.02,69.08,69.01,69.04,109500.0,51.3864,51.4311,51.3789,51.4013,109500.0
2015-04-10 15:00:00,69.03,69.06,68.98,69.02,183200.0,51.3938,51.4162,51.3566,51.3864,183200.0
2015-04-10 15:10:00,69.02,69.06,68.98,69.0,623200.0,51.3864,51.4162,51.3566,51.3715,623200.0
2015-04-10 15:20:00,69.0,69.05,68.96,69.05,180000.0,51.3715,51.4087,51.3417,51.4087,180000.0
2015-04-10 15:30:00,69.05,69.09,69.04,69.08,299800.0,51.4087,51.4385,51.4013,51.4311,299800.0
2015-04-10 15:40:00,69.08,69.1,69.05,69.1,298800.0,51.4311,51.4459,51.4087,51.4459,298800.0
2015-04-10 15:50:00,69.09,69.2,69.03,69.17,1155500.0,51.4385,51.5204,51.3938,51.4981,1155500.0
2015-04-13 09:30:00,71.2,71.9,70.91,70.97,2416600.0,53.0094,53.5306,52.7935,52.8382,2416600.0
2015-04-13 09:40:00,70.97,71.03,70.73,70.9,1492600.0,52.8382,52.8829,52.6595,52.7861,1492600.0
2015-04-13 09:50:00,70.9,71.15,70.46,70.46,1199600.0,52.7861,52.9722,52.4585,52.4585,1199600.0
2015-04-13 10:00:00,70.45,70.58,70.27,70.56,915500.0,52.451,52.5478,52.317,52.5329,915500.0
2015-04-13 10:10:00,70.55,70.64,70.28,70.38,891200.0,52.5255,52.5925,52.3245,52.3989,891200.0
2015-04-13 10:20:00,70.38,70.43,70.07,70.09,671900.0,52.3989,52.4362,52.1681,52.183,671900.0
2015-04-13 10:30:00,70.09,70.1,69.91,69.98,901900.0,52.183,52.1905,52.049,52.1011,901900.0
2015-04-13 10:40:00,69.98,70.05,69.75,69.77,643100.0,52.1011,52.1532,51.9299,51.9448,643100.0
2015-04-13 10:50:00,69.77,69.92,69.51,69.51,542000.0,51.9448,52.0564,51.7512,51.7512,542000.0
2015-04-13 11:00:00,69.51,69.57,69.28,69.42,947100.0,51.7512,51.7959,51.58,51.6842,947100.0
2015-04-13 11:10:00,69.42,69.56,69.14,69.15,745900.0,51.6842,51.7884,51.4757,51.4832,745900.0
2015-04-13 11:20:00,69.15,69.48,69.05,69.36,1257200.0,51.4832,51.7289,51.4087,51.6395,1257200.0
2015-04-13 11:30:00,69.36,69.45,69.26,69.32,580200.0,51.6395,51.7065,51.5651,51.6097,580200.0
2015-04-13 11:40:00,69.31,69.32,69.11,69.16,492000.0,51.6023,51.6097,51.4534,51.4906,492000.0
2015-04-13 11:50:00,69.16,69.34,69.16,69.23,478700.0,51.4906,51.6246,51.4906,51.5427,478700.0
2015-04-13 12:00:00,69.23,69.36,69.17,69.26,347200.0,51.5427,51.6395,51.4981,51.5651,347200.0
2015-04-13 12:10:00,69.26,69.29,69.22,69.27,253900.0,51.5651,51.5874,51.5353,51.5725,253900.0
2015-04-13 12:20:00,69.26,69.47,69.25,69.37,569100.0,51.5651,51.7214,51.5576,51.647,569100.0
2015-04-13 12:30:00,69.37,69.42,69.3,69.34,437100.0,51.647,51.6842,51.5948,51.6246,437100.0
2015-04-13 12:40:00,69.34,69.4,69.31,69.38,268000.0,51.6246,51.6693,51.6023,51.6544,268000.0
2015-04-13 12:50:00,69.38,69.42,69.25,69.29,1011900.0,51.6544,51.6842,51.5576,51.5874,1011900.0
2015-04-13 13:00:00,69.28,69.35,69.03,69.1,498500.0,51.58,51.6321,51.3938,51.4459,498500.0
2015-04-13 13:10:00,69.1,69.1,68.82,68.97,684700.0,51.4459,51.4459,51.2375,51.3492,684700.0
2015-04-13 13:20:00,68.96,69.14,68.96,69.1,461700.0,51.3417,51.4757,51.3417,51.4459,461700.0
2015-04-13 13:30:00,69.09,69.12,69.03,69.07,461300.0,51.4385,51.4608,51.3938,51.4236,461300.0
2015-04-13 13:40:00,69.06,69.11,68.99,69.04,533500.0,51.4162,51.4534,51.3641,51.4013,533500.0
2015-04-13 13:50:00,69.03,69.04,68.95,68.98,268200.0,51.3938,51.4013,51.3343,51.3566,268200.0
2015-04-13 14:00:00,68.98,69.03,68.93,68.98,244900.0,51.3566,51.3938,51.3194,51.3566,244900.0
2015-04-13 14:10:00,68.98,69.02,68.83,68.9,255500.0,51.3566,51.3864,51.2449,51.297,255500.0
2015-04-13 14:20:00,68.9,69.03,68.87,68.98,437400.0,51.297,51.3938,51.2747,51.3566,437400.0
2015-04-13 14:30:00,68.98,68.99,68.85,68.88,270500.0,51.3566,51.3641,51.2598,51.2822,270500.0
2015-04-13 14:40:00,68.87,68.99,68.87,68.97,320600.0,51.2747,51.3641,51.2747,51.3492,320600.0
2015-04-13 14:50:00,68.97,68.98,68.83,68.92,211100.0,51.3492,51.3566,51.2449,51.3119,211100.0
2015-04-13 15:00:00,68.91,68.96,68.84,68.9,275000.0,51.3045,51.3417,51.2524,51.297,275000.0
2015-04-13 15:10:00,68.91,68.93,68.78,68.85,448300.0,51.3045,51.3194,51.2077,51.2598,448300.0
2015-04-13 15:20:00,68.84,68.92,68.73,68.78,249100.0,51.2524,51.3119,51.1705,51.2077,249100.0
2015-04-13 15:30:00,68.78,68.84,68.68,68.75,610900.0,51.2077,51.2524,51.1333,51.1854,610900.0
2015-04-13 15:40:00,68.74,68.85,68.72,68.83,585500.0,51.1779,51.2598,51.163,51.2449,585500.0
2015-04-13 15:50:00,68.83,68.88,68.64,68.73,1231900.0,51.2449,51.2822,51.1035,51.1705,1231900.0
2015-04-14 09:30:00,69.18,69.2,68.91,69.06,939800.0,51.5055,51.5204,51.3045,51.4162,939800.0
2015-04-14 09:40:00,69.06,69.07,68.77,68.93,633500.0,51.4162,51.4236,51.2003,51.3194,633500.0
2015-04-14 09:50:00,68.95,69.0,68.85,68.89,318400.0,51.3343,51.3715,51.2598,51.2896,318400.0
2015-04-14 10:00:00,68.89,68.95,68.65,68.76,521000.0,51.2896,51.3343,51.1109,51.1928,521000.0
2015-04-14 10:10:00,68.75,69.0,68.67,68.88,380200.0,51.1854,51.3715,51.1258,51.2822,380200.0
2015-04-14 10:20:00,68.88,68.94,68.75,68.81,269900.0,51.2822,51.3268,51.1854,51.23,269900.0
2015-04-14 10:30:00,68.82,68.82,68.64,68.69,359200.0,51.2375,51.2375,51.1035,51.1407,359200.0
2015-04-14 10:40:00,68.7,68.73,68.65,68.73,249800.0,51.1481,51.1705,51.1109,51.1705,249800.0
2015-04-14 10:50:00,68.73,68.75,68.6,68.65,229500.0,51.1705,51.1854,51.0737,51.1109,229500.0
2015-04-14 11:00:00,68.65,68.75,68.61,68.73,186800.0,51.1109,51.1854,51.0811,51.1705,186800.0
2015-04-14 11:10:00,68.73,69.05,68.73,68.96,347200.0,51.1705,51.4087,51.1705,51.3417,347200.0
2015-04-14 11:20:00,68.97,69.08,68.91,68.97,273200.0,51.3492,51.4311,51.3045,51.3492,273200.0
2015-04-14 11:30:00,68.96,69.04,68.96,68.98,118100.0,51.3417,51.4013,51.3417,51.3566,118100.0
2015-04-14 11:40:00,68.98,69.0,68.93,68.94,76100.0,51.3566,51.3715,51.3194,51.3268,76100.0
2015-04-14 11:50:00,68.94,68.98,68.92,68.96,92900.0,51.3268,51.3566,51.3119,51.3417,92900.0
2015-04-14 12:00:00,68.96,68.99,68.93,68.96,130600.0,51.3417,51.3641,51.3194,51.3417,130600.0
2015-04-14 12:10:00,68.96,69.09,68.94,68.96,118200.0,51.3417,51.4385,51.3268,51.3417,118200.0
2015-04-14 12:20:00,68.97,69.05,68.93,68.98,79300.0,51.3492,51.4087,51.3194,51.3566,79300.0
2015-04-14 12:30:00,68.98,69.1,68.96,69.08,249100.0,51.3566,51.4459,51.3417,51.4311,249100.0
2015-04-14 12:40:00,69.09,69.11,68.96,68.99,190400.0,51.4385,51.4534,51.3417,51.3641,190400.0
2015-04-14 12:50:00,68.99,69.0,68.92,68.99,93300.0,51.3641,51.3715,51.3119,51.3641,93300.0
2015-04-14 13:00:00,68.99,69.0,68.96,69.0,92400.0,51.3641,51.3715,51.3417,51.3715,92400.0
2015-04-14 13:10:00,69.0,69.01,68.91,68.99,184800.0,51.3715,51.3789,51.3045,51.3641,184800.0
2015-04-14 13:20:00,68.98,69.0,68.94,68.95,168800.0,51.3566,51.3715,51.3268,51.3343,168800.0
2015-04-14 13:30:00,68.96,69.0,68.95,69.0,91200.0,51.3417,51.3715,51.3343,51.3715,91200.0
2015-04-14 13:40:00,69.0,69.08,68.99,69.07,230900.0,51.3715,51.4311,51.3641,51.4236,230900.0
2015-04-14 13:50:00,69.07,69.14,69.01,69.13,205100.0,51.4236,51.4757,51.3789,51.4683,205100.0
2015-04-14 14:00:00,69.12,69.13,69.04,69.1,244400.0,51.4608,51.4683,51.4013,51.4459,244400.0
2015-04-14 14:10:00,69.1,69.12,69.06,69.09,201000.0,51.4459,51.4608,51.4162,51.4385,201000.0
2015-04-14 14:20:00,69.09,69.13,69.07,69.08,182600.0,51.4385,51.4683,51.4236,51.4311,182600.0
2015-04-14 14:30:00,69.09,69.11,69.02,69.05,186400.0,51.4385,51.4534,51.3864,51.4087,186400.0
2015-04-14 14:40:00,69.05,69.06,69.02,69.05,262800.0,51.4087,51.4162,51.3864,51.4087,262800.0
2015-04-14 14:50:00,69.05,69.1,69.03,69.08,363400.0,51.4087,51.4459,51.3938,51.4311,363400.0
2015-04-14 15:00:00,69.08,69.13,69.04,69.06,364400.0,51.4311,51.4683,51.4013,51.4162,364400.0
2015-04-14 15:10:00,69.07,69.08,69.02,69.07,304900.0,51.4236,51.4311,51.3864,51.4236,304900.0
2015-04-14 15:20:00,69.06,69.07,68.92,68.95,317100.0,51.4162,51.4236,51.3119,51.3343,317100.0
2015-04-14 15:30:00,68.94,69.04,68.94,69.0,336900.0,51.3268,51.4013,51.3268,51.3715,336900.0
2015-04-14 15:40:00,69.0,69.01,68.92,68.94,360100.0,51.3715,51.3789,51.3119,51.3268,360100.0
2015-04-14 15:50:00,68.94,69.0,68.92,68.98,707400.0,51.3268,51.3715,51.3119,51.3566,707400.0
2015-04-15 09:30:00,69.48,69.5,68.95,69.01,637800.0,51.7289,51.7438,51.3343,51.3789,637800.0
2015-04-15 09:40:00,69.0,69.19,69.0,69.19,351800.0,51.3715,51.513,51.3715,51.513,351800.0
2015-04-15 09:50:00,69.19,69.22,68.8,68.85,412200.0,51.513,51.5353,51.2226,51.2598,412200.0
2015-04-15 10:00:00,68.84,68.89,68.68,68.75,396500.0,51.2524,51.2896,51.1333,51.1854,396500.0
2015-04-15 10:10:00,68.75,68.85,68.7,68.72,192100.0,51.1854,51.2598,51.1481,51.163,192100.0
2015-04-15 10:20:00,68.72,68.75,68.55,68.57,229700.0,51.163,51.1854,51.0365,51.0514,229700.0
2015-04-15 10:30:00,68.56,68.65,68.48,68.5,355300.0,51.0439,51.1109,50.9843,50.9992,355300.0
2015-04-15 10:40:00,68.51,68.58,68.41,68.46,198600.0,51.0067,51.0588,50.9322,50.9695,198600.0
2015-04-15 10:50:00,68.46,68.55,68.37,68.48,162500.0,50.9695,51.0365,50.9025,50.9843,162500.0
2015-04-15 11:00:00,68.49,68.49,68.32,68.33,194200.0,50.9918,50.9918,50.8652,50.8727,194200.0
2015-04-15 11:10:00,68.32,68.41,68.31,68.34,265300.0,50.8652,50.9322,50.8578,50.8801,265300.0
2015-04-15 11:20:00,68.33,68.4,68.31,68.35,109700.0,50.8727,50.9248,50.8578,50.8876,109700.0
2015-04-15 11:30:00,68.34,68.36,68.19,68.23,236200.0,50.8801,50.895,50.7684,50.7982,236200.0
2015-04-15 11:40:00,68.23,68.31,68.23,68.3,130100.0,50.7982,50.8578,50.7982,50.8503,130100.0
2015-04-15 11:50:00,68.3,68.3,68.23,68.25,185800.0,50.8503,50.8503,50.7982,50.8131,185800.0
2015-04-15 12:00:00,68.26,68.31,68.24,68.25,187500.0,50.8206,50.8578,50.8057,50.8131,187500.0
2015-04-15 12:10:00,68.25,68.28,68.23,68.24,147800.0,50.8131,50.8354,50.7982,50.8057,147800.0
2015-04-15 12:20:00,68.25,68.27,68.22,68.24,157600.0,50.8131,50.828,50.7908,50.8057,157600.0
2015-04-15 12:30:00,68.24,68.25,68.2,68.25,99600.0,50.8057,50.8131,50.7759,50.8131,99600.0
2015-04-15 12:40:00,68.24,68.27,68.23,68.26,125500.0,50.8057,50.828,50.7982,50.8206,125500.0
2015-04-15 12:50:00,68.25,68.27,68.24,68.26,137200.0,50.8131,50.828,50.8057,50.8206,137200.0
2015-04-15 13:00:00,68.26,68.3,68.25,68.27,295600.0,50.8206,50.8503,50.8131,50.828,295600.0
2015-04-15 13:10:00,68.27,68.36,68.25,68.33,224600.0,50.828,50.895,50.8131,50.8727,224600.0
2015-04-15 13:20:00,68.34,68.46,68.32,68.45,158300.0,50.8801,50.9695,50.8652,50.962,158300.0
2015-04-15 13:30:00,68.45,68.5,68.41,68.41,178300.0,50.962,50.9992,50.9322,50.9322,178300.0
2015-04-15 13:40:00,68.41,68.5,68.4,68.44,187500.0,50.9322,50.9992,50.9248,50.9546,187500.0
2015-04-15 13:50:00,68.44,68.44,68.39,68.44,146000.0,50.9546,50.9546,50.9173,50.9546,146000.0
2015-04-15 14:00:00,68.44,68.54,68.43,68.49,327800.0,50.9546,51.029,50.9471,50.9918,327800.0
2015-04-15 14:10:00,68.5,68.51,68.4,68.44,176200.0,50.9992,51.0067,50.9248,50.9546,176200.0
2015-04-15 14:20:00,68.44,68.47,68.31,68.39,222900.0,50.9546,50.9769,50.8578,50.9173,222900.0
2015-04-15 14:30:00,68.39,68.49,68.31,68.49,270300.0,50.9173,50.9918,50.8578,50.9918,270300.0
2015-04-15 14:40:00,68.49,68.6,68.47,68.57,407000.0,50.9918,51.0737,50.9769,51.0514,407000.0
2015-04-15 14:50:00,68.57,68.63,68.51,68.53,463800.0,51.0514,51.096,51.0067,51.0216,463800.0
2015-04-15 15:00:00,68.53,68.56,68.47,68.56,276600.0,51.0216,51.0439,50.9769,51.0439,276600.0
2015-04-15 15:10:00,68.56,68.6,68.49,68.54,316200.0,51.0439,51.0737,50.9918,51.029,316200.0
2015-04-15 15:20:00,68.55,68.63,68.54,68.6,167300.0,51.0365,51.096,51.029,51.0737,167300.0
2015-04-15 15:30:00,68.6,68.6,68.5,68.52,213000.0,51.0737,51.0737,50.9992,51.0141,213000.0
2015-04-15 15:40:00,68.52,68.53,68.45,68.45,266400.0,51.0141,51.0216,50.962,50.962,266400.0
2015-04-15 15:50:00,68.45,68.56,68.43,68.46,1048600.0,50.962,51.0439,50.9471,50.9695,1048600.0
2015-04-16 09:30:00,68.16,68.25,67.78,68.07,557000.0,50.7461,50.8131,50.4632,50.6791,557000.0
2015-04-16 09:40:00,68.08,68.1,67.92,67.97,323300.0,50.6865,50.7014,50.5674,50.6046,323300.0
2015-04-16 09:50:00,67.96,68.03,67.93,67.97,203200.0,50.5972,50.6493,50.5749,50.6046,203200.0
2015-04-16 10:00:00,67.97,68.0,67.87,67.91,170000.0,50.6046,50.627,50.5302,50.56,170000.0
2015-04-16 10:10:00,67.9,67.92,67.85,67.88,288000.0,50.5525,50.5674,50.5153,50.5376,288000.0
2015-04-16 10:20:00,67.88,67.88,67.78,67.84,350900.0,50.5376,50.5376,50.4632,50.5079,350900.0
2015-04-16 10:30:00,67.83,67.93,67.78,67.9,174400.0,50.5004,50.5749,50.4632,50.5525,174400.0
2015-04-16 10:40:00,67.9,68.0,67.83,67.9,323100.0,50.5525,50.627,50.5004,50.5525,323100.0
2015-04-16 10:50:00,67.9,67.94,67.83,67.83,230600.0,50.5525,50.5823,50.5004,50.5004,230600.0
2015-04-16 11:00:00,67.83,67.85,67.78,67.84,111900.0,50.5004,50.5153,50.4632,50.5079,111900.0
2015-04-16 11:10:00,67.84,67.86,67.8,67.83,114500.0,50.5079,50.5227,50.4781,50.5004,114500.0
2015-04-16 11:20:00,67.83,67.94,67.82,67.87,175300.0,50.5004,50.5823,50.493,50.5302,175300.0
2015-04-16 11:30:00,67.88,67.88,67.8,67.8,113900.0,50.5376,50.5376,50.4781,50.4781,113900.0
2015-04-16 11:40:00,67.81,67.82,67.73,67.81,182400.0,50.4855,50.493,50.426,50.4855,182400.0
2015-04-16 11:50:00,67.81,67.88,67.78,67.88,90200.0,50.4855,50.5376,50.4632,50.5376,90200.0
2015-04-16 12:00:00,67.88,67.91,67.84,67.89,84600.0,50.5376,50.56,50.5079,50.5451,84600.0
2015-04-16 12:10:00,67.89,67.89,67.86,67.87,132400.0,50.5451,50.5451,50.5227,50.5302,132400.0
2015-04-16 12:20:00,67.87,67.89,67.82,67.85,400200.0,50.5302,50.5451,50.493,50.5153,400200.0
2015-04-16 12:30:00,67.87,67.91,67.85,67.86,118000.0,50.5302,50.56,50.5153,50.5227,118000.0
2015-04-16 12:40:00,67.87,67.91,67.85,67.89,274900.0,50.5302,50.56,50.5153,50.5451,274900.0
2015-04-16 12:50:00,67.89,67.9,67.86,67.88,115200.0,50.5451,50.5525,50.5227,50.5376,115200.0
2015-04-16 13:00:00,67.87,67.91,67.85,67.87,72400.0,50.5302,50.56,50.5153,50.5302,72400.0
2015-04-16 13:10:00,67.87,67.92,67.85,67.9,90300.0,50.5302,50.5674,50.5153,50.5525,90300.0
2015-04-16 13:20:00,67.91,67.98,67.89,67.91,233100.0,50.56,50.6121,50.5451,50.56,233100.0
2015-04-16 13:30:00,67.92,67.96,67.9,67.92,119600.0,50.5674,50.5972,50.5525,50.5674,119600.0
2015-04-16 13:40:00,67.92,67.95,67.88,67.92,194400.0,50.5674,50.5898,50.5376,50.5674,194400.0
2015-04-16 13:50:00,67.92,67.95,67.88,67.89,212000.0,50.5674,50.5898,50.5376,50.5451,212000.0
2015-04-16 14:00:00,67.89,67.92,67.88,67.91,219500.0,50.5451,50.5674,50.5376,50.56,219500.0
2015-04-16 14:10:00,67.91,67.93,67.88,67.91,256800.0,50.56,50.5749,50.5376,50.56,256800.0
2015-04-16 14:20:00,67.91,67.92,67.85,67.89,162900.0,50.56,50.5674,50.5153,50.5451,162900.0
2015-04-16 14:30:00,67.89,67.91,67.87,67.91,171100.0,50.5451,50.56,50.5302,50.56,171100.0
2015-04-16 14:40:00,67.91,67.95,67.88,67.88,171800.0,50.56,50.5898,50.5376,50.5376,171800.0
2015-04-16 14:50:00,67.89,67.93,67.87,67.89,244200.0,50.5451,50.5749,50.5302,50.5451,244200.0
2015-04-16 15:00:00,67.89,67.91,67.87,67.9,254800.0,50.5451,50.56,50.5302,50.5525,254800.0
2015-04-16 15:10:00,67.9,67.91,67.88,67.89,171500.0,50.5525,50.56,50.5376,50.5451,171500.0
2015-04-16 15:20:00,67.89,67.91,67.87,67.9,228700.0,50.5451,50.56,50.5302,50.5525,228700.0
2015-04-16 15:30:00,67.9,67.95,67.88,67.93,490400.0,50.5525,50.5898,50.5376,50.5749,490400.0
2015-04-16 15:40:00,67.94,67.94,67.88,67.91,361400.0,50.5823,50.5823,50.5376,50.56,361400.0
2015-04-16 15:50:00,67.9,67.98,67.88,67.92,863500.0,50.5525,50.6121,50.5376,50.5674,863500.0
2015-04-17 09:30:00,67.48,67.68,67.35,67.45,790900.0,50.2398,50.3887,50.143,50.2175,790900.0
2015-04-17 09:40:00,67.43,67.47,67.16,67.3,290100.0,50.2026,50.2324,50.0016,50.1058,290100.0
2015-04-17 09:50:00,67.29,67.34,67.17,67.24,196200.0,50.0984,50.1356,50.009,50.0612,196200.0
2015-04-17 10:00:00,67.25,67.29,67.08,67.17,356400.0,50.0686,50.0984,49.942,50.009,356400.0
2015-04-17 10:10:00,67.17,67.19,66.98,67.0,339500.0,50.009,50.0239,49.8676,49.8825,339500.0
2015-04-17 10:20:00,67.0,67.02,66.96,66.99,390600.0,49.8825,49.8974,49.8527,49.875,390600.0
2015-04-17 10:30:00,66.99,67.13,66.97,67.11,309000.0,49.875,49.9793,49.8601,49.9644,309000.0
2015-04-17 10:40:00,67.12,67.33,67.12,67.16,167600.0,49.9718,50.1282,49.9718,50.0016,167600.0
2015-04-17 10:50:00,67.17,67.18,67.08,67.11,148600.0,50.009,50.0165,49.942,49.9644,148600.0
2015-04-17 11:00:00,67.1,67.1,66.99,67.07,195100.0,49.9569,49.9569,49.875,49.9346,195100.0
2015-04-17 11:10:00,67.07,67.87,67.07,67.8,1197100.0,49.9346,50.5302,49.9346,50.4781,1197100.0
2015-04-17 11:20:00,67.8,67.95,67.62,67.73,660200.0,50.4781,50.5898,50.3441,50.426,660200.0
2015-04-17 11:30:00,67.74,67.77,67.54,67.68,206100.0,50.4334,50.4557,50.2845,50.3887,206100.0
2015-04-17 11:40:00,67.68,67.84,67.58,67.79,155700.0,50.3887,50.5079,50.3143,50.4706,155700.0
2015-04-17 11:50:00,67.79,67.92,67.78,67.89,176300.0,50.4706,50.5674,50.4632,50.5451,176300.0
2015-04-17 12:00:00,67.89,67.94,67.73,67.77,188100.0,50.5451,50.5823,50.426,50.4557,188100.0
2015-04-17 12:10:00,67.77,67.81,67.58,67.59,99500.0,50.4557,50.4855,50.3143,50.3217,99500.0
2015-04-17 12:20:00,67.59,67.62,67.41,67.43,121300.0,50.3217,50.3441,50.1877,50.2026,121300.0
2015-04-17 12:30:00,67.43,67.64,67.41,67.59,123400.0,50.2026,50.359,50.1877,50.3217,123400.0
2015-04-17 12:40:00,67.6,67.62,67.5,67.52,90800.0,50.3292,50.3441,50.2547,50.2696,90800.0
2015-04-17 12:50:00,67.52,67.53,67.41,67.48,102200.0,50.2696,50.2771,50.1877,50.2398,102200.0
2015-04-17 13:00:00,67.49,67.6,67.47,67.58,94800.0,50.2473,50.3292,50.2324,50.3143,94800.0
2015-04-17 13:10:00,67.58,67.73,67.55,67.72,151700.0,50.3143,50.426,50.2919,50.4185,151700.0
2015-04-17 13:20:00,67.72,67.79,67.66,67.67,171600.0,50.4185,50.4706,50.3738,50.3813,171600.0
2015-04-17 13:30:00,67.67,67.68,67.57,67.61,85500.0,50.3813,50.3887,50.3068,50.3366,85500.0
2015-04-17 13:40:00,67.61,67.68,67.55,67.63,94700.0,50.3366,50.3887,50.2919,50.3515,94700.0
2015-04-17 13:50:00,67.64,67.71,67.36,67.39,232600.0,50.359,50.4111,50.1505,50.1728,232600.0
2015-04-17 14:00:00,67.39,67.46,67.27,67.33,148800.0,50.1728,50.2249,50.0835,50.1282,148800.0
2015-04-17 14:10:00,67.32,67.38,67.24,67.38,147600.0,50.1207,50.1654,50.0612,50.1654,147600.0
2015-04-17 14:20:00,67.37,67.45,67.25,67.3,298200.0,50.1579,50.2175,50.0686,50.1058,298200.0
2015-04-17 14:30:00,67.3,67.3,67.22,67.24,244200.0,50.1058,50.1058,50.0463,50.0612,244200.0
2015-04-17 14:40:00,67.24,67.29,67.15,67.16,262800.0,50.0612,50.0984,49.9941,50.0016,262800.0
2015-04-17 14:50:00,67.17,67.21,67.12,67.14,202400.0,50.009,50.0388,49.9718,49.9867,202400.0
2015-04-17 15:00:00,67.14,67.32,67.13,67.21,326100.0,49.9867,50.1207,49.9793,50.0388,326100.0
2015-04-17 15:10:00,67.22,67.23,67.06,67.07,526300.0,50.0463,50.0537,49.9271,49.9346,526300.0
2015-04-17 15:20:00,67.07,67.09,67.0,67.07,513000.0,49.9346,49.9495,49.8825,49.9346,513000.0
2015-04-17 15:30:00,67.07,67.29,67.06,67.28,535100.0,49.9346,50.0984,49.9271,50.0909,535100.0
2015-04-17 15:40:00,67.27,67.28,67.19,67.2,661000.0,50.0835,50.0909,50.0239,50.0314,661000.0
2015-04-17 15:50:00,67.2,67.22,67.09,67.12,1176500.0,50.0314,50.0463,49.9495,49.9718,1176500.0
2015-04-20 09:30:00,67.25,67.86,67.19,67.83,544400.0,50.0686,50.5227,50.0239,50.5004,544400.0
2015-04-20 09:40:00,67.84,68.27,67.82,68.21,433200.0,50.5079,50.828,50.493,50.7833,433200.0
2015-04-20 09:50:00,68.21,68.33,68.12,68.3,400700.0,50.7833,50.8727,50.7163,50.8503,400700.0
2015-04-20 10:00:00,68.31,68.4,68.22,68.31,377800.0,50.8578,50.9248,50.7908,50.8578,377800.0
2015-04-20 10:10:00,68.32,68.41,68.3,68.38,276100.0,50.8652,50.9322,50.8503,50.9099,276100.0
2015-04-20 10:20:00,68.36,68.49,68.33,68.42,299700.0,50.895,50.9918,50.8727,50.9397,299700.0
2015-04-20 10:30:00,68.42,68.46,68.3,68.42,264300.0,50.9397,50.9695,50.8503,50.9397,264300.0
2015-04-20 10:40:00,68.42,68.47,68.35,68.37,332900.0,50.9397,50.9769,50.8876,50.9025,332900.0
2015-04-20 10:50:00,68.38,68.5,68.34,68.46,506900.0,50.9099,50.9992,50.8801,50.9695,506900.0
2015-04-20 11:00:00,68.46,68.53,68.33,68.45,350900.0,50.9695,51.0216,50.8727,50.962,350900.0
2015-04-20 11:10:00,68.45,68.48,68.38,68.38,242700.0,50.962,50.9843,50.9099,50.9099,242700.0
2015-04-20 11:20:00,68.39,68.54,68.35,68.53,301400.0,50.9173,51.029,50.8876,51.0216,301400.0
2015-04-20 11:30:00,68.53,68.58,68.45,68.5,250600.0,51.0216,51.0588,50.962,50.9992,250600.0
2015-04-20 11:40:00,68.5,68.64,68.5,68.64,160300.0,50.9992,51.1035,50.9992,51.1035,160300.0
2015-04-20 11:50:00,68.64,68.67,68.59,68.6,179600.0,51.1035,51.1258,51.0662,51.0737,179600.0
2015-04-20 12:00:00,68.61,68.64,68.57,68.63,215900.0,51.0811,51.1035,51.0514,51.096,215900.0
2015-04-20 12:10:00,68.63,68.67,68.56,68.6,194200.0,51.096,51.1258,51.0439,51.0737,194200.0
2015-04-20 12:20:00,68.6,68.65,68.59,68.6,123900.0,51.0737,51.1109,51.0662,51.0737,123900.0
2015-04-20 12:30:00,68.6,68.61,68.47,68.58,174100.0,51.0737,51.0811,50.9769,51.0588,174100.0
2015-04-20 12:40:00,68.58,68.63,68.57,68.59,146100.0,51.0588,51.096,51.0514,51.0662,146100.0
2015-04-20 12:50:00,68.58,68.59,68.43,68.47,165500.0,51.0588,51.0662,50.9471,50.9769,165500.0
2015-04-20 13:00:00,68.47,68.55,68.46,68.49,245600.0,50.9769,51.0365,50.9695,50.9918,245600.0
2015-04-20 13:10:00,68.48,68.51,68.42,68.49,140400.0,50.9843,51.0067,50.9397,50.9918,140400.0
2015-04-20 13:20:00,68.48,68.49,68.41,68.45,182900.0,50.9843,50.9918,50.9322,50.962,182900.0
2015-04-20 13:30:00,68.45,68.5,68.37,68.5,174800.0,50.962,50.9992,50.9025,50.9992,174800.0
2015-04-20 13:40:00,68.5,68.5,68.41,68.48,103200.0,50.9992,50.9992,50.9322,50.9843,103200.0
2015-04-20 13:50:00,68.48,68.5,68.46,68.49,162300.0,50.9843,50.9992,50.9695,50.9918,162300.0
2015-04-20 14:00:00,68.49,68.5,68.37,68.37,237200.0,50.9918,50.9992,50.9025,50.9025,237200.0
2015-04-20 14:10:00,68.37,68.4,68.31,68.38,196500.0,50.9025,50.9248,50.8578,50.9099,196500.0
2015-04-20 14:20:00,68.38,68.43,68.37,68.4,142500.0,50.9099,50.9471,50.9025,50.9248,142500.0
2015-04-20 14:30:00,68.41,68.43,68.39,68.42,266300.0,50.9322,50.9471,50.9173,50.9397,266300.0
2015-04-20 14:40:00,68.42,68.52,68.39,68.51,310900.0,50.9397,51.0141,50.9173,51.0067,310900.0
2015-04-20 14:50:00,68.5,68.61,68.42,68.61,299400.0,50.9992,51.0811,50.9397,51.0811,299400.0
2015-04-20 15:00:00,68.61,68.66,68.57,68.6,238900.0,51.0811,51.1184,51.0514,51.0737,238900.0
2015-04-20 15:10:00,68.61,68.76,68.61,68.76,484700.0,51.0811,51.1928,51.0811,51.1928,484700.0
2015-04-20 15:20:00,68.76,68.8,68.66,68.7,323500.0,51.1928,51.2226,51.1184,51.1481,323500.0
2015-04-20 15:30:00,68.7,68.75,68.59,68.59,305500.0,51.1481,51.1854,51.0662,51.0662,305500.0
2015-04-20 15:40:00,68.59,68.77,68.56,68.71,469300.0,51.0662,51.2003,51.0439,51.1556,469300.0
2015-04-20 15:50:00,68.7,68.73,68.61,68.64,906100.0,51.1481,51.1705,51.0811,51.1035,906100.0
2015-04-21 09:30:00,68.84,68.94,68.38,68.55,372500.0,51.2524,51.3268,50.9099,51.0365,372500.0
2015-04-21 09:40:00,68.54,68.88,68.5,68.81,373300.0,51.029,51.2822,50.9992,51.23,373300.0
2015-04-21 09:50:00,68.81,68.84,68.52,68.53,361800.0,51.23,51.2524,51.0141,51.0216,361800.0
2015-04-21 10:00:00,68.53,68.61,68.39,68.42,216600.0,51.0216,51.0811,50.9173,50.9397,216600.0
2015-04-21 10:10:00,68.42,68.56,68.41,68.52,159300.0,50.9397,51.0439,50.9322,51.0141,159300.0
2015-04-21 10:20:00,68.51,68.68,68.45,68.62,135800.0,51.0067,51.1333,50.962,51.0886,135800.0
2015-04-21 10:30:00,68.62,68.68,68.52,68.64,132800.0,51.0886,51.1333,51.0141,51.1035,132800.0
2015-04-21 10:40:00,68.64,68.64,68.51,68.57,114700.0,51.1035,51.1035,51.0067,51.0514,114700.0
2015-04-21 10:50:00,68.57,68.64,68.51,68.53,112800.0,51.0514,51.1035,51.0067,51.0216,112800.0
2015-04-21 11:00:00,68.53,68.6,68.49,68.53,115800.0,51.0216,51.0737,50.9918,51.0216,115800.0
2015-04-21 11:10:00,68.53,68.63,68.51,68.59,96100.0,51.0216,51.096,51.0067,51.0662,96100.0
2015-04-21 11:20:00,68.6,68.64,68.47,68.48,108600.0,51.0737,51.1035,50.9769,50.9843,108600.0
2015-04-21 11:30:00,68.48,68.58,68.45,68.54,192900.0,50.9843,51.0588,50.962,51.029,192900.0
2015-04-21 11:40:00,68.54,68.58,68.44,68.47,141100.0,51.029,51.0588,50.9546,50.9769,141100.0
2015-04-21 11:50:00,68.48,68.55,68.44,68.55,75600.0,50.9843,51.0365,50.9546,51.0365,75600.0
2015-04-21 12:00:00,68.55,68.56,68.46,68.53,145500.0,51.0365,51.0439,50.9695,51.0216,145500.0
2015-04-21 12:10:00,68.53,68.6,68.5,68.6,144300.0,51.0216,51.0737,50.9992,51.0737,144300.0
2015-04-21 12:20:00,68.59,68.68,68.59,68.66,99600.0,51.0662,51.1333,51.0662,51.1184,99600.0
2015-04-21 12:30:00,68.65,68.66,68.58,68.65,70900.0,51.1109,51.1184,51.0588,51.1109,70900.0
2015-04-21 12:40:00,68.64,68.65,68.56,68.57,104600.0,51.1035,51.1109,51.0439,51.0514,104600.0
2015-04-21 12:50:00,68.58,68.6,68.55,68.59,74500.0,51.0588,51.0737,51.0365,51.0662,74500.0
2015-04-21 13:00:00,68.58,68.66,68.58,68.64,84000.0,51.0588,51.1184,51.0588,51.1035,84000.0
2015-04-21 13:10:00,68.63,68.66,68.62,68.65,162500.0,51.096,51.1184,51.0886,51.1109,162500.0
2015-04-21 13:20:00,68.66,68.71,68.64,68.71,169900.0,51.1184,51.1556,51.1035,51.1556,169900.0
2015-04-21 13:30:00,68.7,68.75,68.61,68.67,263700.0,51.1481,51.1854,51.0811,51.1258,263700.0
2015-04-21 13:40:00,68.67,68.71,68.63,68.65,238400.0,51.1258,51.1556,51.096,51.1109,238400.0
2015-04-21 13:50:00,68.65,68.67,68.6,68.61,129400.0,51.1109,51.1258,51.0737,51.0811,129400.0
2015-04-21 14:00:00,68.59,68.7,68.54,68.64,276700.0,51.0662,51.1481,51.029,51.1035,276700.0
2015-04-21 14:10:00,68.65,68.83,68.64,68.8,191200.0,51.1109,51.2449,51.1035,51.2226,191200.0
2015-04-21 14:20:00,68.8,68.83,68.74,68.78,139800.0,51.2226,51.2449,51.1779,51.2077,139800.0
2015-04-21 14:30:00,68.79,68.8,68.65,68.69,121800.0,51.2151,51.2226,51.1109,51.1407,121800.0
2015-04-21 14:40:00,68.7,68.79,68.69,68.77,83300.0,51.1481,51.2151,51.1407,51.2003,83300.0
2015-04-21 14:50:00,68.77,68.77,68.71,68.75,99200.0,51.2003,51.2003,51.1556,51.1854,99200.0
2015-04-21 15:00:00,68.74,68.74,68.69,68.69,141800.0,51.1779,51.1779,51.1407,51.1407,141800.0
2015-04-21 15:10:00,68.69,68.69,68.57,68.58,143400.0,51.1407,51.1407,51.0514,51.0588,143400.0
2015-04-21 15:20:00,68.57,68.59,68.53,68.55,135400.0,51.0514,51.0662,51.0216,51.0365,135400.0
2015-04-21 15:30:00,68.56,68.62,68.54,68.62,126600.0,51.0439,51.0886,51.029,51.0886,126600.0
2015-04-21 15:40:00,68.61,68.62,68.54,68.59,174900.0,51.0811,51.0886,51.029,51.0662,174900.0
2015-04-21 15:50:00,68.58,68.71,68.57,68.57,419900.0,51.0588,51.1556,51.0514,51.0514,419900.0
2015-04-22 09:30:00,68.76,68.76,68.25,68.3,469200.0,51.1928,51.1928,50.8131,50.8503,469200.0
2015-04-22 09:40:00,68.31,68.69,68.29,68.69,246400.0,50.8578,51.1407,50.8429,51.1407,246400.0
2015-04-22 09:50:00,68.68,68.91,68.57,68.58,272500.0,51.1333,51.3045,51.0514,51.0588,272500.0
2015-04-22 10:00:00,68.59,68.75,68.51,68.55,159100.0,51.0662,51.1854,51.0067,51.0365,159100.0
2015-04-22 10:10:00,68.56,68.75,68.48,68.7,241900.0,51.0439,51.1854,50.9843,51.1481,241900.0
2015-04-22 10:20:00,68.71,68.84,68.6,68.84,211600.0,51.1556,51.2524,51.0737,51.2524,211600.0
2015-04-22 10:30:00,68.84,68.91,68.76,68.76,161800.0,51.2524,51.3045,51.1928,51.1928,161800.0
2015-04-22 10:40:00,68.76,68.96,68.76,68.93,195700.0,51.1928,51.3417,51.1928,51.3194,195700.0
2015-04-22 10:50:00,68.94,69.0,68.61,68.96,160600.0,51.3268,51.3715,51.0811,51.3417,160600.0
2015-04-22 11:00:00,68.97,69.04,68.95,69.04,216300.0,51.3492,51.4013,51.3343,51.4013,216300.0
2015-04-22 11:10:00,69.03,69.1,68.95,68.99,280800.0,51.3938,51.4459,51.3343,51.3641,280800.0
2015-04-22 11:20:00,68.99,69.01,68.93,68.95,138700.0,51.3641,51.3789,51.3194,51.3343,138700.0
2015-04-22 11:30:00,68.96,69.02,68.94,68.95,138800.0,51.3417,51.3864,51.3268,51.3343,138800.0
2015-04-22 11:40:00,68.95,68.96,68.88,68.88,108800.0,51.3343,51.3417,51.2822,51.2822,108800.0
2015-04-22 11:50:00,68.88,68.93,68.86,68.89,109900.0,51.2822,51.3194,51.2673,51.2896,109900.0
2015-04-22 12:00:00,68.9,68.91,68.79,68.83,137800.0,51.297,51.3045,51.2151,51.2449,137800.0
2015-04-22 12:10:00,68.83,68.92,68.78,68.92,99000.0,51.2449,51.3119,51.2077,51.3119,99000.0
2015-04-22 12:20:00,68.91,68.93,68.81,68.85,173000.0,51.3045,51.3194,51.23,51.2598,173000.0
2015-04-22 12:30:00,68.84,68.89,68.81,68.86,103500.0,51.2524,51.2896,51.23,51.2673,103500.0
2015-04-22 12:40:00,68.86,68.94,68.83,68.94,165100.0,51.2673,51.3268,51.2449,51.3268,165100.0
2015-04-22 12:50:00,68.94,68.98,68.89,68.89,102400.0,51.3268,51.3566,51.2896,51.2896,102400.0
2015-04-22 13:00:00,68.9,68.94,68.85,68.88,121100.0,51.297,51.3268,51.2598,51.2822,121100.0
2015-04-22 13:10:00,68.87,68.96,68.87,68.92,91400.0,51.2747,51.3417,51.2747,51.3119,91400.0
2015-04-22 13:20:00,68.93,69.06,68.92,69.02,150700.0,51.3194,51.4162,51.3119,51.3864,150700.0
2015-04-22 13:30:00,69.01,69.06,68.96,69.0,143300.0,51.3789,51.4162,51.3417,51.3715,143300.0
2015-04-22 13:40:00,69.0,69.21,68.99,69.14,188100.0,51.3715,51.5278,51.3641,51.4757,188100.0
2015-04-22 13:50:00,69.14,69.14,69.05,69.1,125700.0,51.4757,51.4757,51.4087,51.4459,125700.0
2015-04-22 14:00:00,69.11,69.2,69.09,69.18,120500.0,51.4534,51.5204,51.4385,51.5055,120500.0
2015-04-22 14:10:00,69.17,69.2,69.12,69.18,114000.0,51.4981,51.5204,51.4608,51.5055,114000.0
2015-04-22 14:20:00,69.18,69.19,69.1,69.11,210500.0,51.5055,51.513,51.4459,51.4534,210500.0
2015-04-22 14:30:00,69.1,69.16,69.07,69.09,113800.0,51.4459,51.4906,51.4236,51.4385,113800.0
2015-04-22 14:40:00,69.1,69.13,69.07,69.1,68200.0,51.4459,51.4683,51.4236,51.4459,68200.0
2015-04-22 14:50:00,69.1,69.1,68.92,69.08,254200.0,51.4459,51.4459,51.3119,51.4311,254200.0
2015-04-22 15:00:00,69.08,69.17,69.05,69.14,199600.0,51.4311,51.4981,51.4087,51.4757,199600.0
2015-04-22 15:10:00,69.13,69.15,69.03,69.06,221000.0,51.4683,51.4832,51.3938,51.4162,221000.0
2015-04-22 15:20:00,69.06,69.13,69.06,69.09,256000.0,51.4162,51.4683,51.4162,51.4385,256000.0
2015-04-22 15:30:00,69.09,69.1,68.88,68.91,441600.0,51.4385,51.4459,51.2822,51.3045,441600.0
2015-04-22 15:40:00,68.9,68.98,68.87,68.91,573500.0,51.297,51.3566,51.2747,51.3045,573500.0
2015-04-22 15:50:00,68.91,69.0,68.89,68.94,841500.0,51.3045,51.3715,51.2896,51.3268,841500.0
2015-04-23 09:30:00,67.35,67.85,67.11,67.68,1635100.0,50.143,50.5153,49.9644,50.3887,1635100.0
2015-04-23 09:40:00,67.68,67.81,67.16,67.33,907800.0,50.3887,50.4855,50.0016,50.1282,907800.0
2015-04-23 09:50:00,67.31,67.58,67.15,67.2,606400.0,50.1133,50.3143,49.9941,50.0314,606400.0
2015-04-23 10:00:00,67.2,67.44,67.18,67.44,683900.0,50.0314,50.2101,50.0165,50.2101,683900.0
2015-04-23 10:10:00,67.44,67.5,67.27,67.29,547100.0,50.2101,50.2547,50.0835,50.0984,547100.0
2015-04-23 10:20:00,67.28,67.29,67.16,67.16,490000.0,50.0909,50.0984,50.0016,50.0016,490000.0
2015-04-23 10:30:00,67.16,67.35,67.15,67.22,396300.0,50.0016,50.143,49.9941,50.0463,396300.0
2015-04-23 10:40:00,67.22,67.32,67.2,67.25,433300.0,50.0463,50.1207,50.0314,50.0686,433300.0
2015-04-23 10:50:00,67.25,67.26,66.96,67.0,650100.0,50.0686,50.076,49.8527,49.8825,650100.0
2015-04-23 11:00:00,67.0,67.25,66.99,67.21,408700.0,49.8825,50.0686,49.875,50.0388,408700.0
2015-04-23 11:10:00,67.21,67.32,67.18,67.29,443400.0,50.0388,50.1207,50.0165,50.0984,443400.0
2015-04-23 11:20:00,67.3,67.44,67.23,67.42,428400.0,50.1058,50.2101,50.0537,50.1952,428400.0
2015-04-23 11:30:00,67.43,67.48,67.35,67.38,294000.0,50.2026,50.2398,50.143,50.1654,294000.0
2015-04-23 11:40:00,67.38,67.6,67.34,67.5,395200.0,50.1654,50.3292,50.1356,50.2547,395200.0
2015-04-23 11:50:00,67.5,68.0,67.49,67.95,585200.0,50.2547,50.627,50.2473,50.5898,585200.0
2015-04-23 12:00:00,67.95,67.96,67.7,67.8,413600.0,50.5898,50.5972,50.4036,50.4781,413600.0
2015-04-23 12:10:00,67.8,67.9,67.78,67.82,262400.0,50.4781,50.5525,50.4632,50.493,262400.0
2015-04-23 12:20:00,67.83,67.94,67.77,67.79,249600.0,50.5004,50.5823,50.4557,50.4706,249600.0
2015-04-23 12:30:00,67.79,67.9,67.73,67.81,240300.0,50.4706,50.5525,50.426,50.4855,240300.0
2015-04-23 12:40:00,67.82,67.94,67.81,67.89,268300.0,50.493,50.5823,50.4855,50.5451,268300.0
2015-04-23 12:50:00,67.9,68.03,67.88,68.03,352600.0,50.5525,50.6493,50.5376,50.6493,352600.0
2015-04-23 13:00:00,68.03,68.03,67.78,67.9,302400.0,50.6493,50.6493,50.4632,50.5525,302400.0
2015-04-23 13:10:00,67.9,68.07,67.82,68.05,293800.0,50.5525,50.6791,50.493,50.6642,293800.0
2015-04-23 13:20:00,68.04,68.05,67.88,67.99,167400.0,50.6568,50.6642,50.5376,50.6195,167400.0
2015-04-23 13:30:00,67.99,68.03,67.88,67.96,215100.0,50.6195,50.6493,50.5376,50.5972,215100.0
2015-04-23 13:40:00,67.98,68.15,67.95,68.08,159000.0,50.6121,50.7387,50.5898,50.6865,159000.0
2015-04-23 13:50:00,68.09,68.16,68.04,68.15,167000.0,50.694,50.7461,50.6568,50.7387,167000.0
2015-04-23 14:00:00,68.15,68.21,68.08,68.2,184100.0,50.7387,50.7833,50.6865,50.7759,184100.0
2015-04-23 14:10:00,68.2,68.32,68.15,68.31,190800.0,50.7759,50.8652,50.7387,50.8578,190800.0
2015-04-23 14:20:00,68.31,68.41,68.3,68.37,282000.0,50.8578,50.9322,50.8503,50.9025,282000.0
2015-04-23 14:30:00,68.38,68.41,68.29,68.29,295600.0,50.9099,50.9322,50.8429,50.8429,295600.0
2015-04-23 14:40:00,68.3,68.3,68.24,68.27,174900.0,50.8503,50.8503,50.8057,50.828,174900.0
2015-04-23 14:50:00,68.28,68.36,68.24,68.29,219000.0,50.8354,50.895,50.8057,50.8429,219000.0
2015-04-23 15:00:00,68.29,68.33,68.21,68.24,284700.0,50.8429,50.8727,50.7833,50.8057,284700.0
2015-04-23 15:10:00,68.25,68.38,68.23,68.28,228700.0,50.8131,50.9099,50.7982,50.8354,228700.0
2015-04-23 15:20:00,68.29,68.29,68.22,68.22,239000.0,50.8429,50.8429,50.7908,50.7908,239000.0
2015-04-23 15:30:00,68.22,68.23,68.14,68.23,373500.0,50.7908,50.7982,50.7312,50.7982,373500.0
2015-04-23 15:40:00,68.22,68.29,68.15,68.28,399200.0,50.7908,50.8429,50.7387,50.8354,399200.0
2015-04-23 15:50:00,68.28,68.43,68.28,68.33,1080300.0,50.8354,50.9471,50.8354,50.8727,1080300.0
2015-04-24 09:30:00,68.03,68.28,67.81,67.83,503400.0,50.6493,50.8354,50.4855,50.5004,503400.0
2015-04-24 09:40:00,67.83,67.89,67.68,67.8,296900.0,50.5004,50.5451,50.3887,50.4781,296900.0
2015-04-24 09:50:00,67.79,67.94,67.76,67.88,191200.0,50.4706,50.5823,50.4483,50.5376,191200.0
2015-04-24 10:00:00,67.86,67.91,67.67,67.69,219900.0,50.5227,50.56,50.3813,50.3962,219900.0
2015-04-24 10:10:00,67.69,67.92,67.69,67.9,242900.0,50.3962,50.5674,50.3962,50.5525,242900.0
2015-04-24 10:20:00,67.89,67.98,67.83,67.87,194600.0,50.5451,50.6121,50.5004,50.5302,194600.0
2015-04-24 10:30:00,67.88,67.98,67.87,67.95,180700.0,50.5376,50.6121,50.5302,50.5898,180700.0
2015-04-24 10:40:00,67.95,68.02,67.92,68.02,194200.0,50.5898,50.6419,50.5674,50.6419,194200.0
2015-04-24 10:50:00,68.02,68.08,67.91,68.08,164400.0,50.6419,50.6865,50.56,50.6865,164400.0
2015-04-24 11:00:00,68.08,68.14,67.99,68.1,182700.0,50.6865,50.7312,50.6195,50.7014,182700.0
2015-04-24 11:10:00,68.11,68.21,68.09,68.2,119700.0,50.7089,50.7833,50.694,50.7759,119700.0
2015-04-24 11:20:00,68.22,68.28,68.14,68.22,152400.0,50.7908,50.8354,50.7312,50.7908,152400.0
2015-04-24 11:30:00,68.22,68.23,68.14,68.14,157200.0,50.7908,50.7982,50.7312,50.7312,157200.0
2015-04-24 11:40:00,68.14,68.26,68.11,68.16,175500.0,50.7312,50.8206,50.7089,50.7461,175500.0
2015-04-24 11:50:00,68.16,68.25,68.13,68.25,131200.0,50.7461,50.8131,50.7238,50.8131,131200.0
2015-04-24 12:00:00,68.25,68.32,68.22,68.28,202000.0,50.8131,50.8652,50.7908,50.8354,202000.0
2015-04-24 12:10:00,68.28,68.28,68.15,68.15,177000.0,50.8354,50.8354,50.7387,50.7387,177000.0
2015-04-24 12:20:00,68.15,68.2,68.11,68.13,126700.0,50.7387,50.7759,50.7089,50.7238,126700.0
2015-04-24 12:30:00,68.13,68.22,68.11,68.13,151100.0,50.7238,50.7908,50.7089,50.7238,151100.0
2015-04-24 12:40:00,68.14,68.19,68.12,68.14,122100.0,50.7312,50.7684,50.7163,50.7312,122100.0
2015-04-24 12:50:00,68.13,68.21,68.11,68.17,139200.0,50.7238,50.7833,50.7089,50.7535,139200.0
2015-04-24 13:00:00,68.17,68.18,68.12,68.15,122100.0,50.7535,50.761,50.7163,50.7387,122100.0
2015-04-24 13:10:00,68.16,68.19,68.15,68.15,97900.0,50.7461,50.7684,50.7387,50.7387,97900.0
2015-04-24 13:20:00,68.15,68.17,68.12,68.13,129600.0,50.7387,50.7535,50.7163,50.7238,129600.0
2015-04-24 13:30:00,68.14,68.15,68.11,68.12,207000.0,50.7312,50.7387,50.7089,50.7163,207000.0
2015-04-24 13:40:00,68.13,68.22,68.12,68.17,213500.0,50.7238,50.7908,50.7163,50.7535,213500.0
2015-04-24 13:50:00,68.17,68.17,68.02,68.03,176200.0,50.7535,50.7535,50.6419,50.6493,176200.0
2015-04-24 14:00:00,68.03,68.06,68.0,68.01,132000.0,50.6493,50.6717,50.627,50.6344,132000.0
2015-04-24 14:10:00,68.02,68.03,67.96,67.99,152800.0,50.6419,50.6493,50.5972,50.6195,152800.0
2015-04-24 14:20:00,68.0,68.08,67.99,68.08,144500.0,50.627,50.6865,50.6195,50.6865,144500.0
2015-04-24 14:30:00,68.08,68.09,68.0,68.03,84600.0,50.6865,50.694,50.627,50.6493,84600.0
2015-04-24 14:40:00,68.03,68.1,68.0,68.03,157200.0,50.6493,50.7014,50.627,50.6493,157200.0
2015-04-24 14:50:00,68.03,68.08,68.0,68.08,195500.0,50.6493,50.6865,50.627,50.6865,195500.0
2015-04-24 15:00:00,68.08,68.08,68.03,68.04,186700.0,50.6865,50.6865,50.6493,50.6568,186700.0
2015-04-24 15:10:00,68.05,68.1,68.04,68.08,149900.0,50.6642,50.7014,50.6568,50.6865,149900.0
2015-04-24 15:20:00,68.07,68.08,68.03,68.07,235600.0,50.6791,50.6865,50.6493,50.6791,235600.0
2015-04-24 15:30:00,68.06,68.16,68.03,68.15,196500.0,50.6717,50.7461,50.6493,50.7387,196500.0
2015-04-24 15:40:00,68.16,68.3,68.12,68.23,310400.0,50.7461,50.8503,50.7163,50.7982,310400.0
2015-04-24 15:50:00,68.23,68.28,68.15,68.25,534600.0,50.7982,50.8354,50.7387,50.8131,534600.0
2015-04-27 09:30:00,68.77,68.98,68.61,68.84,540100.0,51.2003,51.3566,51.0811,51.2524,540100.0
2015-04-27 09:40:00,68.84,68.85,68.65,68.69,277800.0,51.2524,51.2598,51.1109,51.1407,277800.0
2015-04-27 09:50:00,68.7,68.76,68.66,68.7,216800.0,51.1481,51.1928,51.1184,51.1481,216800.0
2015-04-27 10:00:00,68.7,68.88,68.65,68.86,345700.0,51.1481,51.2822,51.1109,51.2673,345700.0
2015-04-27 10:10:00,68.86,68.96,68.8,68.92,155900.0,51.2673,51.3417,51.2226,51.3119,155900.0
2015-04-27 10:20:00,68.93,68.97,68.86,68.95,229800.0,51.3194,51.3492,51.2673,51.3343,229800.0
2015-04-27 10:30:00,68.95,69.1,68.92,69.06,271800.0,51.3343,51.4459,51.3119,51.4162,271800.0
2015-04-27 10:40:00,69.06,69.31,69.06,69.17,270200.0,51.4162,51.6023,51.4162,51.4981,270200.0
2015-04-27 10:50:00,69.17,69.18,69.06,69.13,190000.0,51.4981,51.5055,51.4162,51.4683,190000.0
2015-04-27 11:00:00,69.14,69.28,69.08,69.27,202300.0,51.4757,51.58,51.4311,51.5725,202300.0
2015-04-27 11:10:00,69.27,69.45,69.25,69.4,281900.0,51.5725,51.7065,51.5576,51.6693,281900.0
2015-04-27 11:20:00,69.4,69.5,69.39,69.46,238300.0,51.6693,51.7438,51.6619,51.714,238300.0
2015-04-27 11:30:00,69.46,69.5,69.41,69.46,189200.0,51.714,51.7438,51.6767,51.714,189200.0
2015-04-27 11:40:00,69.46,69.58,69.44,69.52,221400.0,51.714,51.8033,51.6991,51.7586,221400.0
2015-04-27 11:50:00,69.52,69.52,69.4,69.47,180700.0,51.7586,51.7586,51.6693,51.7214,180700.0
2015-04-27 12:00:00,69.47,69.54,69.43,69.52,154400.0,51.7214,51.7735,51.6916,51.7586,154400.0
2015-04-27 12:10:00,69.52,69.53,69.39,69.39,156900.0,51.7586,51.7661,51.6619,51.6619,156900.0
2015-04-27 12:20:00,69.39,69.51,69.39,69.5,167100.0,51.6619,51.7512,51.6619,51.7438,167100.0
2015-04-27 12:30:00,69.49,69.51,69.42,69.44,178700.0,51.7363,51.7512,51.6842,51.6991,178700.0
2015-04-27 12:40:00,69.45,69.49,69.39,69.45,95700.0,51.7065,51.7363,51.6619,51.7065,95700.0
2015-04-27 12:50:00,69.45,69.46,69.33,69.43,193100.0,51.7065,51.714,51.6172,51.6916,193100.0
2015-04-27 13:00:00,69.43,69.5,69.4,69.41,113300.0,51.6916,51.7438,51.6693,51.6767,113300.0
2015-04-27 13:10:00,69.41,69.42,69.32,69.34,113400.0,51.6767,51.6842,51.6097,51.6246,113400.0
2015-04-27 13:20:00,69.34,69.47,69.31,69.47,121400.0,51.6246,51.7214,51.6023,51.7214,121400.0
2015-04-27 13:30:00,69.47,69.51,69.43,69.46,158000.0,51.7214,51.7512,51.6916,51.714,158000.0
2015-04-27 13:40:00,69.47,69.52,69.43,69.49,127800.0,51.7214,51.7586,51.6916,51.7363,127800.0
2015-04-27 13:50:00,69.49,69.5,69.44,69.47,157900.0,51.7363,51.7438,51.6991,51.7214,157900.0
2015-04-27 14:00:00,69.48,69.54,69.38,69.53,210000.0,51.7289,51.7735,51.6544,51.7661,210000.0
2015-04-27 14:10:00,69.54,69.54,69.42,69.53,216000.0,51.7735,51.7735,51.6842,51.7661,216000.0
2015-04-27 14:20:00,69.54,69.68,69.49,69.64,339300.0,51.7735,51.8778,51.7363,51.848,339300.0
2015-04-27 14:30:00,69.64,69.66,69.36,69.4,269400.0,51.848,51.8629,51.6395,51.6693,269400.0
2015-04-27 14:40:00,69.39,69.51,69.39,69.48,181500.0,51.6619,51.7512,51.6619,51.7289,181500.0
2015-04-27 14:50:00,69.48,69.53,69.41,69.53,222300.0,51.7289,51.7661,51.6767,51.7661,222300.0
2015-04-27 15:00:00,69.53,69.56,69.46,69.5,237000.0,51.7661,51.7884,51.714,51.7438,237000.0
2015-04-27 15:10:00,69.51,69.51,69.26,69.27,279900.0,51.7512,51.7512,51.5651,51.5725,279900.0
2015-04-27 15:20:00,69.26,69.37,69.22,69.36,298100.0,51.5651,51.647,51.5353,51.6395,298100.0
2015-04-27 15:30:00,69.36,69.36,69.23,69.3,344600.0,51.6395,51.6395,51.5427,51.5948,344600.0
2015-04-27 15:40:00,69.3,69.35,69.23,69.25,570400.0,51.5948,51.6321,51.5427,51.5576,570400.0
2015-04-27 15:50:00,69.25,69.25,69.13,69.23,1241500.0,51.5576,51.5576,51.4683,51.5427,1241500.0
2015-04-28 09:30:00,69.04,69.49,69.01,69.38,312600.0,51.4013,51.7363,51.3789,51.6544,312600.0
2015-04-28 09:40:00,69.38,69.48,69.26,69.31,141400.0,51.6544,51.7289,51.5651,51.6023,141400.0
2015-04-28 09:50:00,69.31,69.52,69.3,69.47,145900.0,51.6023,51.7586,51.5948,51.7214,145900.0
2015-04-28 10:00:00,69.47,69.49,69.29,69.34,225300.0,51.7214,51.7363,51.5874,51.6246,225300.0
2015-04-28 10:10:00,69.35,69.36,69.04,69.22,208400.0,51.6321,51.6395,51.4013,51.5353,208400.0
2015-04-28 10:20:00,69.22,69.27,69.12,69.13,104800.0,51.5353,51.5725,51.4608,51.4683,104800.0
2015-04-28 10:30:00,69.13,69.24,69.12,69.19,92300.0,51.4683,51.5502,51.4608,51.513,92300.0
2015-04-28 10:40:00,69.19,69.25,69.14,69.16,107900.0,51.513,51.5576,51.4757,51.4906,107900.0
2015-04-28 10:50:00,69.16,69.29,69.15,69.29,157900.0,51.4906,51.5874,51.4832,51.5874,157900.0
2015-04-28 11:00:00,69.29,69.43,69.27,69.41,124300.0,51.5874,51.6916,51.5725,51.6767,124300.0
2015-04-28 11:10:00,69.4,69.47,69.38,69.44,127600.0,51.6693,51.7214,51.6544,51.6991,127600.0
2015-04-28 11:20:00,69.45,69.47,69.39,69.4,104800.0,51.7065,51.7214,51.6619,51.6693,104800.0
2015-04-28 11:30:00,69.39,69.59,69.39,69.48,126500.0,51.6619,51.8108,51.6619,51.7289,126500.0
2015-04-28 11:40:00,69.48,69.51,69.45,69.47,183500.0,51.7289,51.7512,51.7065,51.7214,183500.0
2015-04-28 11:50:00,69.46,69.49,69.41,69.46,90000.0,51.714,51.7363,51.6767,51.714,90000.0
2015-04-28 12:00:00,69.47,69.48,69.39,69.44,119800.0,51.7214,51.7289,51.6619,51.6991,119800.0
2015-04-28 12:10:00,69.45,69.48,69.36,69.37,69700.0,51.7065,51.7289,51.6395,51.647,69700.0
2015-04-28 12:20:00,69.36,69.41,69.35,69.38,58000.0,51.6395,51.6767,51.6321,51.6544,58000.0
2015-04-28 12:30:00,69.39,69.48,69.37,69.45,66500.0,51.6619,51.7289,51.647,51.7065,66500.0
2015-04-28 12:40:00,69.45,69.49,69.42,69.48,60500.0,51.7065,51.7363,51.6842,51.7289,60500.0
2015-04-28 12:50:00,69.48,69.53,69.43,69.5,88600.0,51.7289,51.7661,51.6916,51.7438,88600.0
2015-04-28 13:00:00,69.5,69.53,69.46,69.5,70700.0,51.7438,51.7661,51.714,51.7438,70700.0
2015-04-28 13:10:00,69.5,69.54,69.41,69.52,130700.0,51.7438,51.7735,51.6767,51.7586,130700.0
2015-04-28 13:20:00,69.52,69.55,69.5,69.55,78300.0,51.7586,51.781,51.7438,51.781,78300.0
2015-04-28 13:30:00,69.55,69.62,69.52,69.61,111400.0,51.781,51.8331,51.7586,51.8256,111400.0
2015-04-28 13:40:00,69.6,69.65,69.6,69.63,82400.0,51.8182,51.8554,51.8182,51.8405,82400.0
2015-04-28 13:50:00,69.63,69.82,69.63,69.79,197900.0,51.8405,51.982,51.8405,51.9597,197900.0
2015-04-28 14:00:00,69.79,69.82,69.74,69.77,204200.0,51.9597,51.982,51.9224,51.9448,204200.0
2015-04-28 14:10:00,69.76,69.79,69.73,69.75,223200.0,51.9373,51.9597,51.915,51.9299,223200.0
2015-04-28 14:20:00,69.75,69.78,69.71,69.76,148100.0,51.9299,51.9522,51.9001,51.9373,148100.0
2015-04-28 14:30:00,69.77,69.77,69.6,69.6,219600.0,51.9448,51.9448,51.8182,51.8182,219600.0
2015-04-28 14:40:00,69.6,69.62,69.57,69.6,92000.0,51.8182,51.8331,51.7959,51.8182,92000.0
2015-04-28 14:50:00,69.59,69.6,69.53,69.56,143200.0,51.8108,51.8182,51.7661,51.7884,143200.0
2015-04-28 15:00:00,69.57,69.75,69.55,69.75,158500.0,51.7959,51.9299,51.781,51.9299,158500.0
2015-04-28 15:10:00,69.74,69.81,69.73,69.78,511800.0,51.9224,51.9746,51.915,51.9522,511800.0
2015-04-28 15:20:00,69.78,69.81,69.73,69.77,251100.0,51.9522,51.9746,51.915,51.9448,251100.0
2015-04-28 15:30:00,69.76,69.79,69.74,69.76,194200.0,51.9373,51.9597,51.9224,51.9373,194200.0
2015-04-28 15:40:00,69.76,69.78,69.71,69.71,256100.0,51.9373,51.9522,51.9001,51.9001,256100.0
2015-04-28 15:50:00,69.7,69.71,69.58,69.62,845700.0,51.8927,51.9001,51.8033,51.8331,845700.0
2015-04-29 09:30:00,69.19,69.33,69.13,69.3,248700.0,51.513,51.6172,51.4683,51.5948,248700.0
2015-04-29 09:40:00,69.3,69.34,69.08,69.12,178400.0,51.5948,51.6246,51.4311,51.4608,178400.0
2015-04-29 09:50:00,69.11,69.12,68.7,68.73,276100.0,51.4534,51.4608,51.1481,51.1705,276100.0
2015-04-29 10:00:00,68.73,68.91,68.58,68.62,233300.0,51.1705,51.3045,51.0588,51.0886,233300.0
2015-04-29 10:10:00,68.62,68.78,68.61,68.64,147600.0,51.0886,51.2077,51.0811,51.1035,147600.0
2015-04-29 10:20:00,68.64,68.76,68.57,68.58,180200.0,51.1035,51.1928,51.0514,51.0588,180200.0
2015-04-29 10:30:00,68.58,68.72,68.56,68.64,151200.0,51.0588,51.163,51.0439,51.1035,151200.0
2015-04-29 10:40:00,68.64,68.68,68.53,68.57,135800.0,51.1035,51.1333,51.0216,51.0514,135800.0
2015-04-29 10:50:00,68.56,68.64,68.53,68.54,117100.0,51.0439,51.1035,51.0216,51.029,117100.0
2015-04-29 11:00:00,68.55,68.74,68.55,68.66,108900.0,51.0365,51.1779,51.0365,51.1184,108900.0
2015-04-29 11:10:00,68.66,68.67,68.55,68.56,76400.0,51.1184,51.1258,51.0365,51.0439,76400.0
2015-04-29 11:20:00,68.57,68.62,68.51,68.53,106500.0,51.0514,51.0886,51.0067,51.0216,106500.0
2015-04-29 11:30:00,68.54,68.57,68.37,68.42,171000.0,51.029,51.0514,50.9025,50.9397,171000.0
2015-04-29 11:40:00,68.42,68.45,68.35,68.39,123800.0,50.9397,50.962,50.8876,50.9173,123800.0
2015-04-29 11:50:00,68.4,68.41,68.36,68.37,110100.0,50.9248,50.9322,50.895,50.9025,110100.0
2015-04-29 12:00:00,68.38,68.41,68.32,68.36,91700.0,50.9099,50.9322,50.8652,50.895,91700.0
2015-04-29 12:10:00,68.35,68.35,68.11,68.12,172200.0,50.8876,50.8876,50.7089,50.7163,172200.0
2015-04-29 12:20:00,68.12,68.17,68.06,68.12,130300.0,50.7163,50.7535,50.6717,50.7163,130300.0
2015-04-29 12:30:00,68.12,68.15,68.04,68.08,103400.0,50.7163,50.7387,50.6568,50.6865,103400.0
2015-04-29 12:40:00,68.08,68.13,68.01,68.08,120700.0,50.6865,50.7238,50.6344,50.6865,120700.0
2015-04-29 12:50:00,68.08,68.14,68.02,68.09,89300.0,50.6865,50.7312,50.6419,50.694,89300.0
2015-04-29 13:00:00,68.1,68.12,68.01,68.09,131900.0,50.7014,50.7163,50.6344,50.694,131900.0
2015-04-29 13:10:00,68.09,68.15,68.0,68.14,133500.0,50.694,50.7387,50.627,50.7312,133500.0
2015-04-29 13:20:00,68.13,68.15,68.07,68.1,118000.0,50.7238,50.7387,50.6791,50.7014,118000.0
2015-04-29 13:30:00,68.1,68.23,68.09,68.23,111200.0,50.7014,50.7982,50.694,50.7982,111200.0
2015-04-29 13:40:00,68.23,68.35,68.21,68.32,139900.0,50.7982,50.8876,50.7833,50.8652,139900.0
2015-04-29 13:50:00,68.33,68.44,68.29,68.4,248300.0,50.8727,50.9546,50.8429,50.9248,248300.0
2015-04-29 14:00:00,68.42,68.45,68.25,68.32,124600.0,50.9397,50.962,50.8131,50.8652,124600.0
2015-04-29 14:10:00,68.33,68.39,68.15,68.3,138300.0,50.8727,50.9173,50.7387,50.8503,138300.0
2015-04-29 14:20:00,68.3,68.41,68.25,68.38,92400.0,50.8503,50.9322,50.8131,50.9099,92400.0
2015-04-29 14:30:00,68.38,68.58,68.32,68.57,434600.0,50.9099,51.0588,50.8652,51.0514,434600.0
2015-04-29 14:40:00,68.58,68.68,68.53,68.61,262600.0,51.0588,51.1333,51.0216,51.0811,262600.0
2015-04-29 14:50:00,68.62,68.66,68.52,68.66,180000.0,51.0886,51.1184,51.0141,51.1184,180000.0
2015-04-29 15:00:00,68.66,68.73,68.6,68.66,186300.0,51.1184,51.1705,51.0737,51.1184,186300.0
2015-04-29 15:10:00,68.66,68.74,68.57,68.7,172100.0,51.1184,51.1779,51.0514,51.1481,172100.0
2015-04-29 15:20:00,68.7,68.73,68.63,68.64,115900.0,51.1481,51.1705,51.096,51.1035,115900.0
2015-04-29 15:30:00,68.64,68.69,68.59,68.64,206600.0,51.1035,51.1407,51.0662,51.1035,206600.0
2015-04-29 15:40:00,68.64,68.66,68.58,68.65,238400.0,51.1035,51.1184,51.0588,51.1109,238400.0
2015-04-29 15:50:00,68.66,68.71,68.6,68.67,480600.0,51.1184,51.1556,51.0737,51.1258,480600.0
2015-04-30 09:30:00,68.33,68.59,68.25,68.38,245900.0,50.8727,51.0662,50.8131,50.9099,245900.0
2015-04-30 09:40:00,68.4,68.4,68.08,68.15,300300.0,50.9248,50.9248,50.6865,50.7387,300300.0
2015-04-30 09:50:00,68.14,68.25,68.01,68.1,245600.0,50.7312,50.8131,50.6344,50.7014,245600.0
2015-04-30 10:00:00,68.1,68.35,68.07,68.31,191600.0,50.7014,50.8876,50.6791,50.8578,191600.0
2015-04-30 10:10:00,68.3,68.34,68.12,68.15,164700.0,50.8503,50.8801,50.7163,50.7387,164700.0
2015-04-30 10:20:00,68.16,68.24,68.09,68.15,148700.0,50.7461,50.8057,50.694,50.7387,148700.0
2015-04-30 10:30:00,68.16,68.3,68.13,68.18,180700.0,50.7461,50.8503,50.7238,50.761,180700.0
2015-04-30 10:40:00,68.17,68.32,68.13,68.27,143000.0,50.7535,50.8652,50.7238,50.828,143000.0
2015-04-30 10:50:00,68.27,68.31,68.12,68.27,89200.0,50.828,50.8578,50.7163,50.828,89200.0
2015-04-30 11:00:00,68.27,68.48,68.23,68.41,149800.0,50.828,50.9843,50.7982,50.9322,149800.0
2015-04-30 11:10:00,68.41,68.5,68.35,68.38,106800.0,50.9322,50.9992,50.8876,50.9099,106800.0
2015-04-30 11:20:00,68.37,68.41,68.29,68.34,130400.0,50.9025,50.9322,50.8429,50.8801,130400.0
2015-04-30 11:30:00,68.34,68.44,68.29,68.33,136200.0,50.8801,50.9546,50.8429,50.8727,136200.0
2015-04-30 11:40:00,68.32,68.39,68.24,68.25,106300.0,50.8652,50.9173,50.8057,50.8131,106300.0
2015-04-30 11:50:00,68.26,68.28,68.04,68.04,170200.0,50.8206,50.8354,50.6568,50.6568,170200.0
2015-04-30 12:00:00,68.03,68.12,68.0,68.02,144100.0,50.6493,50.7163,50.627,50.6419,144100.0
2015-04-30 12:10:00,68.02,68.1,67.98,68.1,115100.0,50.6419,50.7014,50.6121,50.7014,115100.0
2015-04-30 12:20:00,68.09,68.16,68.02,68.05,109000.0,50.694,50.7461,50.6419,50.6642,109000.0
2015-04-30 12:30:00,68.04,68.04,67.95,67.95,178900.0,50.6568,50.6568,50.5898,50.5898,178900.0
2015-04-30 12:40:00,67.96,68.01,67.91,68.0,190600.0,50.5972,50.6344,50.56,50.627,190600.0
2015-04-30 12:50:00,68.01,68.06,67.92,68.03,99600.0,50.6344,50.6717,50.5674,50.6493,99600.0
2015-04-30 13:00:00,68.03,68.13,68.0,68.13,128000.0,50.6493,50.7238,50.627,50.7238,128000.0
2015-04-30 13:10:00,68.13,68.15,68.07,68.12,68200.0,50.7238,50.7387,50.6791,50.7163,68200.0
2015-04-30 13:20:00,68.12,68.12,68.02,68.08,77900.0,50.7163,50.7163,50.6419,50.6865,77900.0
2015-04-30 13:30:00,68.07,68.09,67.96,67.96,99400.0,50.6791,50.694,50.5972,50.5972,99400.0
2015-04-30 13:40:00,67.97,68.03,67.95,67.95,115700.0,50.6046,50.6493,50.5898,50.5898,115700.0
2015-04-30 13:50:00,67.94,68.01,67.92,67.95,80900.0,50.5823,50.6344,50.5674,50.5898,80900.0
2015-04-30 14:00:00,67.95,67.99,67.86,67.9,157600.0,50.5898,50.6195,50.5227,50.5525,157600.0
2015-04-30 14:10:00,67.89,68.0,67.87,67.93,88100.0,50.5451,50.627,50.5302,50.5749,88100.0
2015-04-30 14:20:00,67.92,67.98,67.81,67.82,133300.0,50.5674,50.6121,50.4855,50.493,133300.0
2015-04-30 14:30:00,67.82,67.88,67.72,67.84,132600.0,50.493,50.5376,50.4185,50.5079,132600.0
2015-04-30 14:40:00,67.84,67.85,67.73,67.79,133300.0,50.5079,50.5153,50.426,50.4706,133300.0
2015-04-30 14:50:00,67.8,67.83,67.71,67.74,253200.0,50.4781,50.5004,50.4111,50.4334,253200.0
2015-04-30 15:00:00,67.73,67.76,67.63,67.64,231300.0,50.426,50.4483,50.3515,50.359,231300.0
2015-04-30 15:10:00,67.64,67.87,67.61,67.84,277200.0,50.359,50.5302,50.3366,50.5079,277200.0
2015-04-30 15:20:00,67.85,67.9,67.67,67.78,214400.0,50.5153,50.5525,50.3813,50.4632,214400.0
2015-04-30 15:30:00,67.78,67.97,67.71,67.91,256700.0,50.4632,50.6046,50.4111,50.56,256700.0
2015-04-30 15:40:00,67.91,67.92,67.82,67.85,276400.0,50.56,50.5674,50.493,50.5153,276400.0
2015-04-30 15:50:00,67.85,68.02,67.83,68.0,508800.0,50.5153,50.6419,50.5004,50.627,508800.0
2015-05-01 09:30:00,68.31,68.4,68.02,68.12,268200.0,50.8578,50.9248,50.6419,50.7163,268200.0
2015-05-01 09:40:00,68.11,68.21,68.0,68.08,164400.0,50.7089,50.7833,50.627,50.6865,164400.0
2015-05-01 09:50:00,68.08,68.19,68.02,68.09,144500.0,50.6865,50.7684,50.6419,50.694,144500.0
2015-05-01 10:00:00,68.07,68.28,68.06,68.11,137200.0,50.6791,50.8354,50.6717,50.7089,137200.0
2015-05-01 10:10:00,68.11,68.29,68.05,68.28,169800.0,50.7089,50.8429,50.6642,50.8354,169800.0
2015-05-01 10:20:00,68.29,68.42,68.25,68.35,275200.0,50.8429,50.9397,50.8131,50.8876,275200.0
2015-05-01 10:30:00,68.35,68.39,68.11,68.11,187700.0,50.8876,50.9173,50.7089,50.7089,187700.0
2015-05-01 10:40:00,68.11,68.13,67.95,68.05,212000.0,50.7089,50.7238,50.5898,50.6642,212000.0
2015-05-01 10:50:00,68.05,68.16,68.04,68.13,161100.0,50.6642,50.7461,50.6568,50.7238,161100.0
2015-05-01 11:00:00,68.13,68.2,68.1,68.1,122400.0,50.7238,50.7759,50.7014,50.7014,122400.0
2015-05-01 11:10:00,68.1,68.17,68.1,68.17,128200.0,50.7014,50.7535,50.7014,50.7535,128200.0
2015-05-01 11:20:00,68.17,68.2,68.08,68.16,149900.0,50.7535,50.7759,50.6865,50.7461,149900.0
2015-05-01 11:30:00,68.16,68.21,68.14,68.16,190600.0,50.7461,50.7833,50.7312,50.7461,190600.0
2015-05-01 11:40:00,68.16,68.18,68.1,68.12,142700.0,50.7461,50.761,50.7014,50.7163,142700.0
2015-05-01 11:50:00,68.12,68.22,68.09,68.18,111700.0,50.7163,50.7908,50.694,50.761,111700.0
2015-05-01 12:00:00,68.17,68.2,68.09,68.12,139000.0,50.7535,50.7759,50.694,50.7163,139000.0
2015-05-01 12:10:00,68.12,68.18,68.09,68.16,121600.0,50.7163,50.761,50.694,50.7461,121600.0
2015-05-01 12:20:00,68.17,68.2,68.09,68.2,181900.0,50.7535,50.7759,50.694,50.7759,181900.0
2015-05-01 12:30:00,68.2,68.28,68.17,68.2,113400.0,50.7759,50.8354,50.7535,50.7759,113400.0
2015-05-01 12:40:00,68.19,68.31,68.17,68.26,98900.0,50.7684,50.8578,50.7535,50.8206,98900.0
2015-05-01 12:50:00,68.26,68.26,68.17,68.21,84800.0,50.8206,50.8206,50.7535,50.7833,84800.0
2015-05-01 13:00:00,68.22,68.24,68.17,68.22,87900.0,50.7908,50.8057,50.7535,50.7908,87900.0
2015-05-01 13:10:00,68.22,68.26,68.16,68.2,88700.0,50.7908,50.8206,50.7461,50.7759,88700.0
2015-05-01 13:20:00,68.21,68.23,68.17,68.22,119600.0,50.7833,50.7982,50.7535,50.7908,119600.0
2015-05-01 13:30:00,68.22,68.34,68.22,68.29,125300.0,50.7908,50.8801,50.7908,50.8429,125300.0
2015-05-01 13:40:00,68.3,68.33,68.21,68.31,89100.0,50.8503,50.8727,50.7833,50.8578,89100.0
2015-05-01 13:50:00,68.31,68.4,68.31,68.4,191300.0,50.8578,50.9248,50.8578,50.9248,191300.0
2015-05-01 14:00:00,68.4,68.45,68.36,68.45,86800.0,50.9248,50.962,50.895,50.962,86800.0
2015-05-01 14:10:00,68.45,68.48,68.37,68.4,77700.0,50.962,50.9843,50.9025,50.9248,77700.0
2015-05-01 14:20:00,68.4,68.54,68.4,68.53,74200.0,50.9248,51.029,50.9248,51.0216,74200.0
2015-05-01 14:30:00,68.53,68.55,68.46,68.48,75700.0,51.0216,51.0365,50.9695,50.9843,75700.0
2015-05-01 14:40:00,68.48,68.5,68.44,68.45,114300.0,50.9843,50.9992,50.9546,50.962,114300.0
2015-05-01 14:50:00,68.47,68.49,68.37,68.43,98600.0,50.9769,50.9918,50.9025,50.9471,98600.0
2015-05-01 15:00:00,68.43,68.47,68.36,68.37,129800.0,50.9471,50.9769,50.895,50.9025,129800.0
2015-05-01 15:10:00,68.37,68.4,68.33,68.38,157200.0,50.9025,50.9248,50.8727,50.9099,157200.0
2015-05-01 15:20:00,68.39,68.4,68.3,68.32,174300.0,50.9173,50.9248,50.8503,50.8652,174300.0
2015-05-01 15:30:00,68.31,68.39,68.28,68.29,186500.0,50.8578,50.9173,50.8354,50.8429,186500.0
2015-05-01 15:40:00,68.29,68.39,68.29,68.31,253700.0,50.8429,50.9173,50.8429,50.8578,253700.0
2015-05-01 15:50:00,68.32,68.42,68.31,68.41,591900.0,50.8652,50.9397,50.8578,50.9322,591900.0
2015-05-04 09:30:00,68.45,68.84,68.22,68.74,305000.0,50.962,51.2524,50.7908,51.1779,305000.0
2015-05-04 09:40:00,68.74,68.95,68.73,68.84,180200.0,51.1779,51.3343,51.1705,51.2524,180200.0
2015-05-04 09:50:00,68.84,69.05,68.83,69.0,146200.0,51.2524,51.4087,51.2449,51.3715,146200.0
2015-05-04 10:00:00,69.01,69.1,68.96,69.02,185400.0,51.3789,51.4459,51.3417,51.3864,185400.0
2015-05-04 10:10:00,69.02,69.03,68.86,68.87,152300.0,51.3864,51.3938,51.2673,51.2747,152300.0
2015-05-04 10:20:00,68.87,68.87,68.72,68.72,167700.0,51.2747,51.2747,51.163,51.163,167700.0
2015-05-04 10:30:00,68.73,68.75,68.67,68.67,121300.0,51.1705,51.1854,51.1258,51.1258,121300.0
2015-05-04 10:40:00,68.66,68.79,68.65,68.76,128100.0,51.1184,51.2151,51.1109,51.1928,128100.0
2015-05-04 10:50:00,68.76,68.76,68.66,68.68,100300.0,51.1928,51.1928,51.1184,51.1333,100300.0
2015-05-04 11:00:00,68.69,68.81,68.66,68.75,163400.0,51.1407,51.23,51.1184,51.1854,163400.0
2015-05-04 11:10:00,68.75,68.84,68.75,68.78,66600.0,51.1854,51.2524,51.1854,51.2077,66600.0
2015-05-04 11:20:00,68.79,68.83,68.75,68.77,74500.0,51.2151,51.2449,51.1854,51.2003,74500.0
2015-05-04 11:30:00,68.76,68.76,68.68,68.76,84800.0,51.1928,51.1928,51.1333,51.1928,84800.0
2015-05-04 11:40:00,68.76,68.81,68.75,68.77,84100.0,51.1928,51.23,51.1854,51.2003,84100.0
2015-05-04 11:50:00,68.78,68.81,68.7,68.81,73000.0,51.2077,51.23,51.1481,51.23,73000.0
2015-05-04 12:00:00,68.81,68.86,68.78,68.83,75500.0,51.23,51.2673,51.2077,51.2449,75500.0
2015-05-04 12:10:00,68.83,68.87,68.78,68.85,72700.0,51.2449,51.2747,51.2077,51.2598,72700.0
2015-05-04 12:20:00,68.85,69.0,68.8,68.99,147800.0,51.2598,51.3715,51.2226,51.3641,147800.0
2015-05-04 12:30:00,68.99,69.01,68.91,68.91,135700.0,51.3641,51.3789,51.3045,51.3045,135700.0
2015-05-04 12:40:00,68.91,69.12,68.9,68.97,489300.0,51.3045,51.4608,51.297,51.3492,489300.0
2015-05-04 12:50:00,68.98,69.06,68.93,68.96,184700.0,51.3566,51.4162,51.3194,51.3417,184700.0
2015-05-04 13:00:00,68.95,68.98,68.86,68.93,143100.0,51.3343,51.3566,51.2673,51.3194,143100.0
2015-05-04 13:10:00,68.93,69.01,68.93,69.01,159300.0,51.3194,51.3789,51.3194,51.3789,159300.0
2015-05-04 13:20:00,69.01,69.06,68.98,69.02,130100.0,51.3789,51.4162,51.3566,51.3864,130100.0
2015-05-04 13:30:00,69.02,69.19,69.01,69.14,145600.0,51.3864,51.513,51.3789,51.4757,145600.0
2015-05-04 13:40:00,69.15,69.2,69.12,69.17,92600.0,51.4832,51.5204,51.4608,51.4981,92600.0
2015-05-04 13:50:00,69.16,69.19,69.07,69.1,121000.0,51.4906,51.513,51.4236,51.4459,121000.0
2015-05-04 14:00:00,69.1,69.14,69.04,69.1,84800.0,51.4459,51.4757,51.4013,51.4459,84800.0
2015-05-04 14:10:00,69.11,69.16,69.09,69.16,72300.0,51.4534,51.4906,51.4385,51.4906,72300.0
2015-05-04 14:20:00,69.17,69.23,69.16,69.21,120800.0,51.4981,51.5427,51.4906,51.5278,120800.0
2015-05-04 14:30:00,69.21,69.31,69.2,69.31,154100.0,51.5278,51.6023,51.5204,51.6023,154100.0
2015-05-04 14:40:00,69.31,69.36,69.29,69.32,196000.0,51.6023,51.6395,51.5874,51.6097,196000.0
2015-05-04 14:50:00,69.32,69.33,69.23,69.25,121400.0,51.6097,51.6172,51.5427,51.5576,121400.0
2015-05-04 15:00:00,69.25,69.26,69.16,69.2,105700.0,51.5576,51.5651,51.4906,51.5204,105700.0
2015-05-04 15:10:00,69.19,69.24,69.14,69.23,152100.0,51.513,51.5502,51.4757,51.5427,152100.0
2015-05-04 15:20:00,69.23,69.29,69.22,69.25,127900.0,51.5427,51.5874,51.5353,51.5576,127900.0
2015-05-04 15:30:00,69.25,69.25,69.17,69.2,201200.0,51.5576,51.5576,51.4981,51.5204,201200.0
2015-05-04 15:40:00,69.2,69.22,69.1,69.1,248200.0,51.5204,51.5353,51.4459,51.4459,248200.0
2015-05-04 15:50:00,69.09,69.11,69.05,69.06,610700.0,51.4385,51.4534,51.4087,51.4162,610700.0
2015-05-05 09:30:00,68.85,69.0,68.71,68.92,217900.0,51.2598,51.3715,51.1556,51.3119,217900.0
2015-05-05 09:40:00,68.91,68.97,68.74,68.83,225300.0,51.3045,51.3492,51.1779,51.2449,225300.0
2015-05-05 09:50:00,68.83,68.84,68.7,68.74,151000.0,51.2449,51.2524,51.1481,51.1779,151000.0
2015-05-05 10:00:00,68.76,68.77,68.54,68.63,183300.0,51.1928,51.2003,51.029,51.096,183300.0
2015-05-05 10:10:00,68.63,68.64,68.49,68.52,165800.0,51.096,51.1035,50.9918,51.0141,165800.0
2015-05-05 10:20:00,68.51,68.7,68.46,68.67,139900.0,51.0067,51.1481,50.9695,51.1258,139900.0
2015-05-05 10:30:00,68.67,68.68,68.5,68.51,119900.0,51.1258,51.1333,50.9992,51.0067,119900.0
2015-05-05 10:40:00,68.51,68.61,68.47,68.57,144100.0,51.0067,51.0811,50.9769,51.0514,144100.0
2015-05-05 10:50:00,68.57,68.58,68.48,68.5,109200.0,51.0514,51.0588,50.9843,50.9992,109200.0
2015-05-05 11:00:00,68.5,68.51,68.28,68.34,189600.0,50.9992,51.0067,50.8354,50.8801,189600.0
2015-05-05 11:10:00,68.32,68.49,68.31,68.37,421000.0,50.8652,50.9918,50.8578,50.9025,421000.0
2015-05-05 11:20:00,68.35,68.35,68.24,68.25,142300.0,50.8876,50.8876,50.8057,50.8131,142300.0
2015-05-05 11:30:00,68.25,68.34,68.22,68.26,129800.0,50.8131,50.8801,50.7908,50.8206,129800.0
2015-05-05 11:40:00,68.25,68.38,68.24,68.35,82300.0,50.8131,50.9099,50.8057,50.8876,82300.0
2015-05-05 11:50:00,68.33,68.37,68.24,68.36,283700.0,50.8727,50.9025,50.8057,50.895,283700.0
2015-05-05 12:00:00,68.37,68.43,68.34,68.4,88400.0,50.9025,50.9471,50.8801,50.9248,88400.0
2015-05-05 12:10:00,68.4,68.52,68.39,68.5,105800.0,50.9248,51.0141,50.9173,50.9992,105800.0
2015-05-05 12:20:00,68.5,68.6,68.49,68.54,105500.0,50.9992,51.0737,50.9918,51.029,105500.0
2015-05-05 12:30:00,68.54,68.57,68.5,68.51,66200.0,51.029,51.0514,50.9992,51.0067,66200.0
2015-05-05 12:40:00,68.51,68.56,68.46,68.54,71100.0,51.0067,51.0439,50.9695,51.029,71100.0
2015-05-05 12:50:00,68.55,68.56,68.39,68.39,80700.0,51.0365,51.0439,50.9173,50.9173,80700.0
2015-05-05 13:00:00,68.4,68.4,68.26,68.27,95700.0,50.9248,50.9248,50.8206,50.828,95700.0
2015-05-05 13:10:00,68.27,68.33,68.25,68.31,126100.0,50.828,50.8727,50.8131,50.8578,126100.0
2015-05-05 13:20:00,68.31,68.33,68.25,68.28,133000.0,50.8578,50.8727,50.8131,50.8354,133000.0
2015-05-05 13:30:00,68.28,68.35,68.25,68.31,204500.0,50.8354,50.8876,50.8131,50.8578,204500.0
2015-05-05 13:40:00,68.31,68.32,68.16,68.17,188100.0,50.8578,50.8652,50.7461,50.7535,188100.0
2015-05-05 13:50:00,68.16,68.24,68.12,68.17,125300.0,50.7461,50.8057,50.7163,50.7535,125300.0
2015-05-05 14:00:00,68.17,68.26,68.14,68.22,227300.0,50.7535,50.8206,50.7312,50.7908,227300.0
2015-05-05 14:10:00,68.23,68.42,68.22,68.42,142600.0,50.7982,50.9397,50.7908,50.9397,142600.0
2015-05-05 14:20:00,68.42,68.45,68.29,68.33,182000.0,50.9397,50.962,50.8429,50.8727,182000.0
2015-05-05 14:30:00,68.32,68.38,68.29,68.33,98300.0,50.8652,50.9099,50.8429,50.8727,98300.0
2015-05-05 14:40:00,68.32,68.33,68.25,68.25,202700.0,50.8652,50.8727,50.8131,50.8131,202700.0
2015-05-05 14:50:00,68.24,68.28,68.16,68.24,116700.0,50.8057,50.8354,50.7461,50.8057,116700.0
2015-05-05 15:00:00,68.25,68.3,68.22,68.23,144800.0,50.8131,50.8503,50.7908,50.7982,144800.0
2015-05-05 15:10:00,68.23,68.3,68.2,68.22,110400.0,50.7982,50.8503,50.7759,50.7908,110400.0
2015-05-05 15:20:00,68.21,68.4,68.19,68.36,265700.0,50.7833,50.9248,50.7684,50.895,265700.0
2015-05-05 15:30:00,68.35,68.5,68.32,68.4,251800.0,50.8876,50.9992,50.8652,50.9248,251800.0
2015-05-05 15:40:00,68.4,68.45,68.33,68.34,257900.0,50.9248,50.962,50.8727,50.8801,257900.0
2015-05-05 15:50:00,68.33,68.4,68.3,68.38,895600.0,50.8727,50.9248,50.8503,50.9099,895600.0
2015-05-06 09:30:00,68.2,68.85,68.2,68.22,259200.0,50.7759,51.2598,50.7759,50.7908,259200.0
2015-05-06 09:40:00,68.21,68.27,68.08,68.24,237400.0,50.7833,50.828,50.6865,50.8057,237400.0
2015-05-06 09:50:00,68.25,68.31,68.11,68.27,270400.0,50.8131,50.8578,50.7089,50.828,270400.0
2015-05-06 10:00:00,68.28,68.28,68.01,68.04,163800.0,50.8354,50.8354,50.6344,50.6568,163800.0
2015-05-06 10:10:00,68.03,68.22,68.0,68.14,230200.0,50.6493,50.7908,50.627,50.7312,230200.0
2015-05-06 10:20:00,68.14,68.2,68.01,68.03,108400.0,50.7312,50.7759,50.6344,50.6493,108400.0
2015-05-06 10:30:00,68.04,68.09,68.0,68.06,149100.0,50.6568,50.694,50.627,50.6717,149100.0
2015-05-06 10:40:00,68.07,68.31,68.07,68.29,136700.0,50.6791,50.8578,50.6791,50.8429,136700.0
2015-05-06 10:50:00,68.3,68.3,68.13,68.15,97200.0,50.8503,50.8503,50.7238,50.7387,97200.0
2015-05-06 11:00:00,68.15,68.2,68.1,68.12,88000.0,50.7387,50.7759,50.7014,50.7163,88000.0
2015-05-06 11:10:00,68.12,68.12,68.0,68.01,123100.0,50.7163,50.7163,50.627,50.6344,123100.0
2015-05-06 11:20:00,68.01,68.07,67.99,68.04,113400.0,50.6344,50.6791,50.6195,50.6568,113400.0
2015-05-06 11:30:00,68.04,68.06,67.95,68.01,188300.0,50.6568,50.6717,50.5898,50.6344,188300.0
2015-05-06 11:40:00,68.01,68.12,68.0,68.03,101700.0,50.6344,50.7163,50.627,50.6493,101700.0
2015-05-06 11:50:00,68.02,68.07,68.01,68.06,87200.0,50.6419,50.6791,50.6344,50.6717,87200.0
2015-05-06 12:00:00,68.05,68.05,68.0,68.03,144800.0,50.6642,50.6642,50.627,50.6493,144800.0
2015-05-06 12:10:00,68.03,68.09,68.0,68.09,74600.0,50.6493,50.694,50.627,50.694,74600.0
2015-05-06 12:20:00,68.09,68.09,68.0,68.01,63700.0,50.694,50.694,50.627,50.6344,63700.0
2015-05-06 12:30:00,68.0,68.08,67.95,68.07,206700.0,50.627,50.6865,50.5898,50.6791,206700.0
2015-05-06 12:40:00,68.07,68.09,67.98,68.09,140100.0,50.6791,50.694,50.6121,50.694,140100.0
2015-05-06 12:50:00,68.09,68.09,67.96,68.02,179700.0,50.694,50.694,50.5972,50.6419,179700.0
2015-05-06 13:00:00,68.02,68.03,67.9,67.9,123200.0,50.6419,50.6493,50.5525,50.5525,123200.0
2015-05-06 13:10:00,67.9,67.98,67.87,67.98,66000.0,50.5525,50.6121,50.5302,50.6121,66000.0
2015-05-06 13:20:00,67.97,68.02,67.88,67.9,106600.0,50.6046,50.6419,50.5376,50.5525,106600.0
2015-05-06 13:30:00,67.9,67.92,67.84,67.92,230300.0,50.5525,50.5674,50.5079,50.5674,230300.0
2015-05-06 13:40:00,67.91,67.92,67.71,67.74,209400.0,50.56,50.5674,50.4111,50.4334,209400.0
2015-05-06 13:50:00,67.73,67.83,67.71,67.81,93900.0,50.426,50.5004,50.4111,50.4855,93900.0
2015-05-06 14:00:00,67.8,67.82,67.75,67.79,92200.0,50.4781,50.493,50.4409,50.4706,92200.0
2015-05-06 14:10:00,67.78,67.84,67.78,67.82,175900.0,50.4632,50.5079,50.4632,50.493,175900.0
2015-05-06 14:20:00,67.82,67.83,67.74,67.79,161200.0,50.493,50.5004,50.4334,50.4706,161200.0
2015-05-06 14:30:00,67.79,67.81,67.66,67.7,184600.0,50.4706,50.4855,50.3738,50.4036,184600.0
2015-05-06 14:40:00,67.71,67.71,67.56,67.61,351300.0,50.4111,50.4111,50.2994,50.3366,351300.0
2015-05-06 14:50:00,67.61,67.67,67.55,67.63,130400.0,50.3366,50.3813,50.2919,50.3515,130400.0
2015-05-06 15:00:00,67.62,67.7,67.59,67.66,189800.0,50.3441,50.4036,50.3217,50.3738,189800.0
2015-05-06 15:10:00,67.67,67.67,67.5,67.51,214100.0,50.3813,50.3813,50.2547,50.2622,214100.0
2015-05-06 15:20:00,67.51,67.64,67.5,67.63,204600.0,50.2622,50.359,50.2547,50.3515,204600.0
2015-05-06 15:30:00,67.62,67.77,67.58,67.74,206200.0,50.3441,50.4557,50.3143,50.4334,206200.0
2015-05-06 15:40:00,67.73,67.78,67.63,67.72,208300.0,50.426,50.4632,50.3515,50.4185,208300.0
2015-05-06 15:50:00,67.71,67.84,67.64,67.83,487200.0,50.4111,50.5079,50.359,50.5004,487200.0
2015-05-07 09:30:00,67.8,68.26,67.79,68.06,382400.0,50.4781,50.8206,50.4706,50.6717,382400.0
2015-05-07 09:40:00,68.07,68.29,68.03,68.28,165100.0,50.6791,50.8429,50.6493,50.8354,165100.0
2015-05-07 09:50:00,68.28,68.3,68.07,68.14,131700.0,50.8354,50.8503,50.6791,50.7312,131700.0
2015-05-07 10:00:00,68.14,68.3,68.11,68.21,113300.0,50.7312,50.8503,50.7089,50.7833,113300.0
2015-05-07 10:10:00,68.21,68.3,68.15,68.21,120600.0,50.7833,50.8503,50.7387,50.7833,120600.0
2015-05-07 10:20:00,68.2,68.27,68.08,68.1,103500.0,50.7759,50.828,50.6865,50.7014,103500.0
2015-05-07 10:30:00,68.09,68.14,68.01,68.12,114800.0,50.694,50.7312,50.6344,50.7163,114800.0
2015-05-07 10:40:00,68.13,68.25,68.13,68.14,80000.0,50.7238,50.8131,50.7238,50.7312,80000.0
2015-05-07 10:50:00,68.15,68.23,68.1,68.12,90500.0,50.7387,50.7982,50.7014,50.7163,90500.0
2015-05-07 11:00:00,68.12,68.2,68.1,68.15,146300.0,50.7163,50.7759,50.7014,50.7387,146300.0
2015-05-07 11:10:00,68.14,68.22,68.1,68.21,58800.0,50.7312,50.7908,50.7014,50.7833,58800.0
2015-05-07 11:20:00,68.21,68.3,68.2,68.27,134500.0,50.7833,50.8503,50.7759,50.828,134500.0
2015-05-07 11:30:00,68.28,68.3,68.2,68.25,66800.0,50.8354,50.8503,50.7759,50.8131,66800.0
2015-05-07 11:40:00,68.26,68.3,68.18,68.27,54800.0,50.8206,50.8503,50.761,50.828,54800.0
2015-05-07 11:50:00,68.26,68.27,68.1,68.15,73900.0,50.8206,50.828,50.7014,50.7387,73900.0
2015-05-07 12:00:00,68.14,68.24,68.14,68.18,65200.0,50.7312,50.8057,50.7312,50.761,65200.0
2015-05-07 12:10:00,68.18,68.34,68.15,68.34,159900.0,50.761,50.8801,50.7387,50.8801,159900.0
2015-05-07 12:20:00,68.33,68.34,68.26,68.29,61000.0,50.8727,50.8801,50.8206,50.8429,61000.0
2015-05-07 12:30:00,68.3,68.36,68.29,68.34,63300.0,50.8503,50.895,50.8429,50.8801,63300.0
2015-05-07 12:40:00,68.33,68.39,68.31,68.35,53500.0,50.8727,50.9173,50.8578,50.8876,53500.0
2015-05-07 12:50:00,68.34,68.4,68.33,68.37,73200.0,50.8801,50.9248,50.8727,50.9025,73200.0
2015-05-07 13:00:00,68.37,68.45,68.29,68.32,94500.0,50.9025,50.962,50.8429,50.8652,94500.0
2015-05-07 13:10:00,68.33,68.36,68.21,68.21,90200.0,50.8727,50.895,50.7833,50.7833,90200.0
2015-05-07 13:20:00,68.21,68.21,68.09,68.14,116500.0,50.7833,50.7833,50.694,50.7312,116500.0
2015-05-07 13:30:00,68.14,68.21,68.13,68.17,112600.0,50.7312,50.7833,50.7238,50.7535,112600.0
2015-05-07 13:40:00,68.17,68.21,68.12,68.15,80400.0,50.7535,50.7833,50.7163,50.7387,80400.0
2015-05-07 13:50:00,68.15,68.19,68.11,68.11,78200.0,50.7387,50.7684,50.7089,50.7089,78200.0
2015-05-07 14:00:00,68.12,68.25,68.12,68.22,174100.0,50.7163,50.8131,50.7163,50.7908,174100.0
2015-05-07 14:10:00,68.22,68.25,68.18,68.2,81600.0,50.7908,50.8131,50.761,50.7759,81600.0
2015-05-07 14:20:00,68.21,68.27,68.2,68.24,81700.0,50.7833,50.828,50.7759,50.8057,81700.0
2015-05-07 14:30:00,68.24,68.29,68.18,68.2,125500.0,50.8057,50.8429,50.761,50.7759,125500.0
2015-05-07 14:40:00,68.2,68.23,68.14,68.15,96700.0,50.7759,50.7982,50.7312,50.7387,96700.0
2015-05-07 14:50:00,68.16,68.28,68.16,68.27,90600.0,50.7461,50.8354,50.7461,50.828,90600.0
2015-05-07 15:00:00,68.28,68.31,68.24,68.28,138500.0,50.8354,50.8578,50.8057,50.8354,138500.0
2015-05-07 15:10:00,68.28,68.34,68.26,68.32,251500.0,50.8354,50.8801,50.8206,50.8652,251500.0
2015-05-07 15:20:00,68.32,68.37,68.27,68.37,208900.0,50.8652,50.9025,50.828,50.9025,208900.0
2015-05-07 15:30:00,68.36,68.45,68.32,68.35,219300.0,50.895,50.962,50.8652,50.8876,219300.0
2015-05-07 15:40:00,68.36,68.36,68.24,68.34,190700.0,50.895,50.895,50.8057,50.8801,190700.0
2015-05-07 15:50:00,68.33,68.44,68.3,68.43,605700.0,50.8727,50.9546,50.8503,50.9471,605700.0
2015-05-08 09:30:00,68.85,68.98,68.58,68.64,385800.0,51.2598,51.3566,51.0588,51.1035,385800.0
2015-05-08 09:40:00,68.63,68.85,68.55,68.85,270800.0,51.096,51.2598,51.0365,51.2598,270800.0
2015-05-08 09:50:00,68.86,69.13,68.86,69.07,266700.0,51.2673,51.4683,51.2673,51.4236,266700.0
2015-05-08 10:00:00,69.07,69.22,69.04,69.1,354100.0,51.4236,51.5353,51.4013,51.4459,354100.0
2015-05-08 10:10:00,69.1,69.14,68.95,68.99,180500.0,51.4459,51.4757,51.3343,51.3641,180500.0
2015-05-08 10:20:00,68.98,69.04,68.89,68.92,96400.0,51.3566,51.4013,51.2896,51.3119,96400.0
2015-05-08 10:30:00,68.91,69.05,68.91,69.05,67300.0,51.3045,51.4087,51.3045,51.4087,67300.0
2015-05-08 10:40:00,69.04,69.09,68.97,68.98,80800.0,51.4013,51.4385,51.3492,51.3566,80800.0
2015-05-08 10:50:00,68.98,69.01,68.87,68.88,113400.0,51.3566,51.3789,51.2747,51.2822,113400.0
2015-05-08 11:00:00,68.88,68.98,68.87,68.97,73300.0,51.2822,51.3566,51.2747,51.3492,73300.0
2015-05-08 11:10:00,68.97,69.05,68.93,69.02,82000.0,51.3492,51.4087,51.3194,51.3864,82000.0
2015-05-08 11:20:00,69.02,69.09,68.98,69.02,88300.0,51.3864,51.4385,51.3566,51.3864,88300.0
2015-05-08 11:30:00,69.02,69.03,68.96,69.02,116000.0,51.3864,51.3938,51.3417,51.3864,116000.0
2015-05-08 11:40:00,69.02,69.06,68.98,69.02,110600.0,51.3864,51.4162,51.3566,51.3864,110600.0
2015-05-08 11:50:00,69.02,69.08,69.0,69.07,79800.0,51.3864,51.4311,51.3715,51.4236,79800.0
2015-05-08 12:00:00,69.07,69.14,69.04,69.04,61700.0,51.4236,51.4757,51.4013,51.4013,61700.0
2015-05-08 12:10:00,69.04,69.06,68.99,69.0,58600.0,51.4013,51.4162,51.3641,51.3715,58600.0
2015-05-08 12:20:00,69.0,69.04,68.96,68.99,119900.0,51.3715,51.4013,51.3417,51.3641,119900.0
2015-05-08 12:30:00,69.0,69.04,68.97,69.02,56500.0,51.3715,51.4013,51.3492,51.3864,56500.0
2015-05-08 12:40:00,69.02,69.05,68.98,69.04,68200.0,51.3864,51.4087,51.3566,51.4013,68200.0
2015-05-08 12:50:00,69.05,69.08,69.03,69.06,59900.0,51.4087,51.4311,51.3938,51.4162,59900.0
2015-05-08 13:00:00,69.05,69.09,69.04,69.05,171200.0,51.4087,51.4385,51.4013,51.4087,171200.0
2015-05-08 13:10:00,69.06,69.11,69.04,69.11,88500.0,51.4162,51.4534,51.4013,51.4534,88500.0
2015-05-08 13:20:00,69.1,69.11,69.04,69.04,80800.0,51.4459,51.4534,51.4013,51.4013,80800.0
2015-05-08 13:30:00,69.05,69.11,69.03,69.06,58300.0,51.4087,51.4534,51.3938,51.4162,58300.0
2015-05-08 13:40:00,69.07,69.07,68.94,68.94,102700.0,51.4236,51.4236,51.3268,51.3268,102700.0
2015-05-08 13:50:00,68.94,68.98,68.92,68.95,61700.0,51.3268,51.3566,51.3119,51.3343,61700.0
2015-05-08 14:00:00,68.95,69.01,68.93,68.95,80000.0,51.3343,51.3789,51.3194,51.3343,80000.0
2015-05-08 14:10:00,68.95,68.99,68.92,68.95,81500.0,51.3343,51.3641,51.3119,51.3343,81500.0
2015-05-08 14:20:00,68.96,69.02,68.94,69.0,75800.0,51.3417,51.3864,51.3268,51.3715,75800.0
2015-05-08 14:30:00,69.0,69.08,68.98,69.07,149900.0,51.3715,51.4311,51.3566,51.4236,149900.0
2015-05-08 14:40:00,69.06,69.17,69.06,69.15,209000.0,51.4162,51.4981,51.4162,51.4832,209000.0
2015-05-08 14:50:00,69.15,69.17,69.13,69.17,178600.0,51.4832,51.4981,51.4683,51.4981,178600.0
2015-05-08 15:00:00,69.17,69.19,69.14,69.19,200400.0,51.4981,51.513,51.4757,51.513,200400.0
2015-05-08 15:10:00,69.18,69.26,69.17,69.2,230200.0,51.5055,51.5651,51.4981,51.5204,230200.0
2015-05-08 15:20:00,69.2,69.22,69.17,69.18,128500.0,51.5204,51.5353,51.4981,51.5055,128500.0
2015-05-08 15:30:00,69.18,69.31,69.18,69.3,235800.0,51.5055,51.6023,51.5055,51.5948,235800.0
2015-05-08 15:40:00,69.3,69.36,69.27,69.34,439700.0,51.5948,51.6395,51.5725,51.6246,439700.0
2015-05-08 15:50:00,69.34,69.41,69.29,69.41,914600.0,51.6246,51.6767,51.5874,51.6767,914600.0
2015-05-11 09:30:00,69.17,69.23,68.86,68.95,366600.0,51.4981,51.5427,51.2673,51.3343,366600.0
2015-05-11 09:40:00,68.95,69.03,68.83,68.9,164100.0,51.3343,51.3938,51.2449,51.297,164100.0
2015-05-11 09:50:00,68.89,68.99,68.82,68.96,148000.0,51.2896,51.3641,51.2375,51.3417,148000.0
2015-05-11 10:00:00,68.96,69.04,68.91,68.97,98500.0,51.3417,51.4013,51.3045,51.3492,98500.0
2015-05-11 10:10:00,68.97,69.03,68.92,68.92,105700.0,51.3492,51.3938,51.3119,51.3119,105700.0
2015-05-11 10:20:00,68.92,68.98,68.87,68.9,87800.0,51.3119,51.3566,51.2747,51.297,87800.0
2015-05-11 10:30:00,68.89,68.97,68.83,68.97,158600.0,51.2896,51.3492,51.2449,51.3492,158600.0
2015-05-11 10:40:00,68.96,69.03,68.92,69.03,82800.0,51.3417,51.3938,51.3119,51.3938,82800.0
2015-05-11 10:50:00,69.03,69.1,69.03,69.09,89300.0,51.3938,51.4459,51.3938,51.4385,89300.0
2015-05-11 11:00:00,69.1,69.19,69.04,69.17,115800.0,51.4459,51.513,51.4013,51.4981,115800.0
2015-05-11 11:10:00,69.18,69.25,69.18,69.2,92900.0,51.5055,51.5576,51.5055,51.5204,92900.0
2015-05-11 11:20:00,69.2,69.23,69.15,69.19,95000.0,51.5204,51.5427,51.4832,51.513,95000.0
2015-05-11 11:30:00,69.19,69.3,69.18,69.3,155700.0,51.513,51.5948,51.5055,51.5948,155700.0
2015-05-11 11:40:00,69.3,69.33,69.24,69.29,99300.0,51.5948,51.6172,51.5502,51.5874,99300.0
2015-05-11 11:50:00,69.29,69.35,69.25,69.27,134200.0,51.5874,51.6321,51.5576,51.5725,134200.0
2015-05-11 12:00:00,69.26,69.28,69.09,69.11,108600.0,51.5651,51.58,51.4385,51.4534,108600.0
2015-05-11 12:10:00,69.11,69.17,69.08,69.1,89700.0,51.4534,51.4981,51.4311,51.4459,89700.0
2015-05-11 12:20:00,69.1,69.12,69.05,69.11,115500.0,51.4459,51.4608,51.4087,51.4534,115500.0
2015-05-11 12:30:00,69.1,69.17,69.08,69.13,91700.0,51.4459,51.4981,51.4311,51.4683,91700.0
2015-05-11 12:40:00,69.12,69.14,69.08,69.1,65500.0,51.4608,51.4757,51.4311,51.4459,65500.0
2015-05-11 12:50:00,69.09,69.15,69.09,69.1,50800.0,51.4385,51.4832,51.4385,51.4459,50800.0
2015-05-11 13:00:00,69.1,69.14,69.09,69.14,75700.0,51.4459,51.4757,51.4385,51.4757,75700.0
2015-05-11 13:10:00,69.14,69.17,69.13,69.15,41900.0,51.4757,51.4981,51.4683,51.4832,41900.0
2015-05-11 13:20:00,69.16,69.17,69.11,69.12,68500.0,51.4906,51.4981,51.4534,51.4608,68500.0
2015-05-11 13:30:00,69.13,69.13,69.07,69.1,109600.0,51.4683,51.4683,51.4236,51.4459,109600.0
2015-05-11 13:40:00,69.1,69.1,69.04,69.07,90100.0,51.4459,51.4459,51.4013,51.4236,90100.0
2015-05-11 13:50:00,69.07,69.1,69.06,69.07,68900.0,51.4236,51.4459,51.4162,51.4236,68900.0
2015-05-11 14:00:00,69.06,69.11,69.06,69.09,169700.0,51.4162,51.4534,51.4162,51.4385,169700.0
2015-05-11 14:10:00,69.1,69.15,69.09,69.1,101500.0,51.4459,51.4832,51.4385,51.4459,101500.0
2015-05-11 14:20:00,69.11,69.17,69.1,69.16,88600.0,51.4534,51.4981,51.4459,51.4906,88600.0
2015-05-11 14:30:00,69.17,69.18,69.14,69.16,63300.0,51.4981,51.5055,51.4757,51.4906,63300.0
2015-05-11 14:40:00,69.15,69.28,69.15,69.26,129400.0,51.4832,51.58,51.4832,51.5651,129400.0
2015-05-11 14:50:00,69.26,69.27,69.17,69.18,157000.0,51.5651,51.5725,51.4981,51.5055,157000.0
2015-05-11 15:00:00,69.19,69.19,69.0,69.03,190100.0,51.513,51.513,51.3715,51.3938,190100.0
2015-05-11 15:10:00,69.02,69.04,68.99,69.03,124700.0,51.3864,51.4013,51.3641,51.3938,124700.0
2015-05-11 15:20:00,69.03,69.04,69.0,69.02,192600.0,51.3938,51.4013,51.3715,51.3864,192600.0
2015-05-11 15:30:00,69.02,69.03,68.95,68.98,184000.0,51.3864,51.3938,51.3343,51.3566,184000.0
2015-05-11 15:40:00,68.98,69.01,68.95,68.97,176900.0,51.3566,51.3789,51.3343,51.3492,176900.0
2015-05-11 15:50:00,68.97,69.07,68.96,69.05,542600.0,51.3492,51.4236,51.3417,51.4087,542600.0
2015-05-12 09:30:00,68.7,69.02,68.65,68.71,333500.0,51.1481,51.3864,51.1109,51.1556,333500.0
2015-05-12 09:40:00,68.7,68.72,68.18,68.32,265800.0,51.1481,51.163,50.761,50.8652,265800.0
2015-05-12 09:50:00,68.3,68.47,68.3,68.32,218000.0,50.8503,50.9769,50.8503,50.8652,218000.0
2015-05-12 10:00:00,68.32,68.33,68.17,68.25,194200.0,50.8652,50.8727,50.7535,50.8131,194200.0
2015-05-12 10:10:00,68.25,68.26,68.1,68.22,394500.0,50.8131,50.8206,50.7014,50.7908,394500.0
2015-05-12 10:20:00,68.22,68.37,68.2,68.27,132800.0,50.7908,50.9025,50.7759,50.828,132800.0
2015-05-12 10:30:00,68.27,68.51,68.27,68.51,157900.0,50.828,51.0067,50.828,51.0067,157900.0
2015-05-12 10:40:00,68.52,68.69,68.51,68.62,188200.0,51.0141,51.1407,51.0067,51.0886,188200.0
2015-05-12 10:50:00,68.62,68.72,68.61,68.69,141000.0,51.0886,51.163,51.0811,51.1407,141000.0
2015-05-12 11:00:00,68.69,68.93,68.68,68.91,185700.0,51.1407,51.3194,51.1333,51.3045,185700.0
2015-05-12 11:10:00,68.9,68.91,68.74,68.79,114800.0,51.297,51.3045,51.1779,51.2151,114800.0
2015-05-12 11:20:00,68.79,68.85,68.76,68.78,125900.0,51.2151,51.2598,51.1928,51.2077,125900.0
2015-05-12 11:30:00,68.78,68.8,68.69,68.71,97900.0,51.2077,51.2226,51.1407,51.1556,97900.0
2015-05-12 11:40:00,68.7,68.74,68.65,68.73,97500.0,51.1481,51.1779,51.1109,51.1705,97500.0
2015-05-12 11:50:00,68.74,68.79,68.7,68.73,92800.0,51.1779,51.2151,51.1481,51.1705,92800.0
2015-05-12 12:00:00,68.73,68.76,68.63,68.63,179300.0,51.1705,51.1928,51.096,51.096,179300.0
2015-05-12 12:10:00,68.63,68.63,68.55,68.58,84300.0,51.096,51.096,51.0365,51.0588,84300.0
2015-05-12 12:20:00,68.59,68.59,68.51,68.56,80600.0,51.0662,51.0662,51.0067,51.0439,80600.0
2015-05-12 12:30:00,68.56,68.74,68.55,68.72,92000.0,51.0439,51.1779,51.0365,51.163,92000.0
2015-05-12 12:40:00,68.73,68.74,68.65,68.67,64900.0,51.1705,51.1779,51.1109,51.1258,64900.0
2015-05-12 12:50:00,68.67,68.82,68.67,68.82,111600.0,51.1258,51.2375,51.1258,51.2375,111600.0
2015-05-12 13:00:00,68.82,68.84,68.76,68.84,79400.0,51.2375,51.2524,51.1928,51.2524,79400.0
2015-05-12 13:10:00,68.83,68.95,68.82,68.86,127800.0,51.2449,51.3343,51.2375,51.2673,127800.0
2015-05-12 13:20:00,68.86,68.93,68.86,68.9,153900.0,51.2673,51.3194,51.2673,51.297,153900.0
2015-05-12 13:30:00,68.89,68.9,68.79,68.83,118600.0,51.2896,51.297,51.2151,51.2449,118600.0
2015-05-12 13:40:00,68.82,68.83,68.74,68.77,131800.0,51.2375,51.2449,51.1779,51.2003,131800.0
2015-05-12 13:50:00,68.77,68.82,68.76,68.82,174100.0,51.2003,51.2375,51.1928,51.2375,174100.0
2015-05-12 14:00:00,68.83,68.83,68.72,68.77,213900.0,51.2449,51.2449,51.163,51.2003,213900.0
2015-05-12 14:10:00,68.78,68.79,68.67,68.68,134000.0,51.2077,51.2151,51.1258,51.1333,134000.0
2015-05-12 14:20:00,68.68,68.79,68.67,68.78,105500.0,51.1333,51.2151,51.1258,51.2077,105500.0
2015-05-12 14:30:00,68.79,68.92,68.79,68.92,205200.0,51.2151,51.3119,51.2151,51.3119,205200.0
2015-05-12 14:40:00,68.92,68.97,68.89,68.95,320200.0,51.3119,51.3492,51.2896,51.3343,320200.0
2015-05-12 14:50:00,68.95,68.98,68.89,68.93,282300.0,51.3343,51.3566,51.2896,51.3194,282300.0
2015-05-12 15:00:00,68.93,68.94,68.79,68.8,141300.0,51.3194,51.3268,51.2151,51.2226,141300.0
2015-05-12 15:10:00,68.8,68.92,68.78,68.87,232200.0,51.2226,51.3119,51.2077,51.2747,232200.0
2015-05-12 15:20:00,68.86,68.92,68.85,68.9,182400.0,51.2673,51.3119,51.2598,51.297,182400.0
2015-05-12 15:30:00,68.9,68.93,68.85,68.87,206200.0,51.297,51.3194,51.2598,51.2747,206200.0
2015-05-12 15:40:00,68.87,68.89,68.82,68.84,356800.0,51.2747,51.2896,51.2375,51.2524,356800.0
2015-05-12 15:50:00,68.83,68.86,68.78,68.79,543300.0,51.2449,51.2673,51.2077,51.2151,543300.0
2015-05-13 09:30:00,69.23,69.79,69.0,69.74,692600.0,51.5427,51.9597,51.3715,51.9224,692600.0
2015-05-13 09:40:00,69.73,69.98,69.71,69.87,344400.0,51.915,52.1011,51.9001,52.0192,344400.0
2015-05-13 09:50:00,69.86,69.9,69.62,69.73,439200.0,52.0118,52.0416,51.8331,51.915,439200.0
2015-05-13 10:00:00,69.72,69.89,69.66,69.84,488500.0,51.9075,52.0341,51.8629,51.9969,488500.0
2015-05-13 10:10:00,69.84,70.19,69.82,70.18,876700.0,51.9969,52.2575,51.982,52.25,876700.0
2015-05-13 10:20:00,70.18,70.25,70.12,70.18,388900.0,52.25,52.3021,52.2054,52.25,388900.0
2015-05-13 10:30:00,70.18,70.5,70.15,70.34,687200.0,52.25,52.4883,52.2277,52.3691,687200.0
2015-05-13 10:40:00,70.34,70.46,70.31,70.36,236500.0,52.3691,52.4585,52.3468,52.384,236500.0
2015-05-13 10:50:00,70.36,70.37,70.2,70.23,412700.0,52.384,52.3915,52.2649,52.2872,412700.0
2015-05-13 11:00:00,70.23,70.24,70.02,70.1,261400.0,52.2872,52.2947,52.1309,52.1905,261400.0
2015-05-13 11:10:00,70.09,70.11,69.99,70.07,276500.0,52.183,52.1979,52.1086,52.1681,276500.0
2015-05-13 11:20:00,70.07,70.1,69.88,69.92,269200.0,52.1681,52.1905,52.0267,52.0564,269200.0
2015-05-13 11:30:00,69.91,69.99,69.78,69.94,229500.0,52.049,52.1086,51.9522,52.0713,229500.0
2015-05-13 11:40:00,69.95,70.0,69.88,69.93,158600.0,52.0788,52.116,52.0267,52.0639,158600.0
2015-05-13 11:50:00,69.93,69.93,69.81,69.81,148600.0,52.0639,52.0639,51.9746,51.9746,148600.0
2015-05-13 12:00:00,69.81,69.83,69.73,69.78,198100.0,51.9746,51.9894,51.915,51.9522,198100.0
2015-05-13 12:10:00,69.79,69.8,69.73,69.79,120300.0,51.9597,51.9671,51.915,51.9597,120300.0
2015-05-13 12:20:00,69.79,69.81,69.66,69.69,138500.0,51.9597,51.9746,51.8629,51.8852,138500.0
2015-05-13 12:30:00,69.69,69.76,69.65,69.73,106600.0,51.8852,51.9373,51.8554,51.915,106600.0
2015-05-13 12:40:00,69.73,69.74,69.66,69.68,152100.0,51.915,51.9224,51.8629,51.8778,152100.0
2015-05-13 12:50:00,69.69,69.75,69.63,69.63,115900.0,51.8852,51.9299,51.8405,51.8405,115900.0
2015-05-13 13:00:00,69.64,69.75,69.61,69.75,136100.0,51.848,51.9299,51.8256,51.9299,136100.0
2015-05-13 13:10:00,69.75,69.75,69.69,69.74,132900.0,51.9299,51.9299,51.8852,51.9224,132900.0
2015-05-13 13:20:00,69.74,69.8,69.71,69.8,272100.0,51.9224,51.9671,51.9001,51.9671,272100.0
2015-05-13 13:30:00,69.8,69.89,69.8,69.89,137700.0,51.9671,52.0341,51.9671,52.0341,137700.0
2015-05-13 13:40:00,69.89,69.92,69.8,69.8,136100.0,52.0341,52.0564,51.9671,51.9671,136100.0
2015-05-13 13:50:00,69.81,69.87,69.79,69.82,129900.0,51.9746,52.0192,51.9597,51.982,129900.0
2015-05-13 14:00:00,69.82,69.84,69.72,69.73,183700.0,51.982,51.9969,51.9075,51.915,183700.0
2015-05-13 14:10:00,69.73,69.79,69.72,69.73,101600.0,51.915,51.9597,51.9075,51.915,101600.0
2015-05-13 14:20:00,69.73,69.76,69.72,69.72,131600.0,51.915,51.9373,51.9075,51.9075,131600.0
2015-05-13 14:30:00,69.72,69.75,69.64,69.72,123300.0,51.9075,51.9299,51.848,51.9075,123300.0
2015-05-13 14:40:00,69.72,69.75,69.68,69.74,89700.0,51.9075,51.9299,51.8778,51.9224,89700.0
2015-05-13 14:50:00,69.75,69.75,69.7,69.73,120400.0,51.9299,51.9299,51.8927,51.915,120400.0
2015-05-13 15:00:00,69.73,69.76,69.7,69.74,253100.0,51.915,51.9373,51.8927,51.9224,253100.0
2015-05-13 15:10:00,69.74,69.75,69.7,69.73,208400.0,51.9224,51.9299,51.8927,51.915,208400.0
2015-05-13 15:20:00,69.73,69.76,69.65,69.65,248100.0,51.915,51.9373,51.8554,51.8554,248100.0
2015-05-13 15:30:00,69.65,69.68,69.58,69.59,192900.0,51.8554,51.8778,51.8033,51.8108,192900.0
2015-05-13 15:40:00,69.6,69.73,69.59,69.73,206300.0,51.8182,51.915,51.8108,51.915,206300.0
2015-05-13 15:50:00,69.72,69.75,69.64,69.74,593400.0,51.9075,51.9299,51.848,51.9224,593400.0
2015-05-14 09:30:00,69.99,70.3,69.93,70.09,360600.0,52.1086,52.3394,52.0639,52.183,360600.0
2015-05-14 09:40:00,70.09,70.13,69.81,69.84,269600.0,52.183,52.2128,51.9746,51.9969,269600.0
2015-05-14 09:50:00,69.84,70.0,69.84,69.94,271800.0,51.9969,52.116,51.9969,52.0713,271800.0
2015-05-14 10:00:00,69.95,70.17,69.91,70.17,253900.0,52.0788,52.2426,52.049,52.2426,253900.0
2015-05-14 10:10:00,70.18,70.28,70.14,70.24,270600.0,52.25,52.3245,52.2202,52.2947,270600.0
2015-05-14 10:20:00,70.23,70.24,70.02,70.09,307600.0,52.2872,52.2947,52.1309,52.183,307600.0
2015-05-14 10:30:00,70.09,70.11,70.03,70.06,172800.0,52.183,52.1979,52.1383,52.1607,172800.0
2015-05-14 10:40:00,70.06,70.07,69.96,70.03,167800.0,52.1607,52.1681,52.0862,52.1383,167800.0
2015-05-14 10:50:00,70.02,70.11,70.01,70.07,137700.0,52.1309,52.1979,52.1235,52.1681,137700.0
2015-05-14 11:00:00,70.07,70.11,69.94,69.94,156800.0,52.1681,52.1979,52.0713,52.0713,156800.0
2015-05-14 11:10:00,69.94,70.02,69.9,69.99,181100.0,52.0713,52.1309,52.0416,52.1086,181100.0
2015-05-14 11:20:00,70.0,70.1,69.99,70.1,113000.0,52.116,52.1905,52.1086,52.1905,113000.0
2015-05-14 11:30:00,70.1,70.14,70.08,70.11,341000.0,52.1905,52.2202,52.1756,52.1979,341000.0
2015-05-14 11:40:00,70.11,70.28,70.1,70.28,186700.0,52.1979,52.3245,52.1905,52.3245,186700.0
2015-05-14 11:50:00,70.28,70.3,70.24,70.26,259800.0,52.3245,52.3394,52.2947,52.3096,259800.0
2015-05-14 12:00:00,70.25,70.29,70.24,70.28,215300.0,52.3021,52.3319,52.2947,52.3245,215300.0
2015-05-14 12:10:00,70.28,70.35,70.28,70.34,223800.0,52.3245,52.3766,52.3245,52.3691,223800.0
2015-05-14 12:20:00,70.34,70.37,70.24,70.3,529700.0,52.3691,52.3915,52.2947,52.3394,529700.0
2015-05-14 12:30:00,70.3,70.35,70.3,70.35,222000.0,52.3394,52.3766,52.3394,52.3766,222000.0
2015-05-14 12:40:00,70.35,70.41,70.28,70.3,667700.0,52.3766,52.4213,52.3245,52.3394,667700.0
2015-05-14 12:50:00,70.29,70.4,70.28,70.38,214000.0,52.3319,52.4138,52.3245,52.3989,214000.0
2015-05-14 13:00:00,70.38,70.4,70.33,70.33,81100.0,52.3989,52.4138,52.3617,52.3617,81100.0
2015-05-14 13:10:00,70.33,70.41,70.32,70.39,124900.0,52.3617,52.4213,52.3543,52.4064,124900.0
2015-05-14 13:20:00,70.39,70.43,70.39,70.41,80900.0,52.4064,52.4362,52.4064,52.4213,80900.0
2015-05-14 13:30:00,70.42,70.44,70.39,70.4,146600.0,52.4287,52.4436,52.4064,52.4138,146600.0
2015-05-14 13:40:00,70.4,70.43,70.4,70.41,88000.0,52.4138,52.4362,52.4138,52.4213,88000.0
2015-05-14 13:50:00,70.41,70.45,70.4,70.44,108600.0,52.4213,52.451,52.4138,52.4436,108600.0
2015-05-14 14:00:00,70.44,70.56,70.44,70.48,255900.0,52.4436,52.5329,52.4436,52.4734,255900.0
2015-05-14 14:10:00,70.47,70.56,70.46,70.53,102800.0,52.4659,52.5329,52.4585,52.5106,102800.0
2015-05-14 14:20:00,70.54,70.56,70.45,70.45,114100.0,52.518,52.5329,52.451,52.451,114100.0
2015-05-14 14:30:00,70.45,70.46,70.33,70.33,150500.0,52.451,52.4585,52.3617,52.3617,150500.0
2015-05-14 14:40:00,70.33,70.39,70.3,70.37,173900.0,52.3617,52.4064,52.3394,52.3915,173900.0
2015-05-14 14:50:00,70.38,70.41,70.36,70.38,117300.0,52.3989,52.4213,52.384,52.3989,117300.0
2015-05-14 15:00:00,70.38,70.47,70.37,70.47,169100.0,52.3989,52.4659,52.3915,52.4659,169100.0
2015-05-14 15:10:00,70.47,70.58,70.46,70.48,313700.0,52.4659,52.5478,52.4585,52.4734,313700.0
2015-05-14 15:20:00,70.48,70.54,70.45,70.49,484500.0,52.4734,52.518,52.451,52.4808,484500.0
2015-05-14 15:30:00,70.49,70.53,70.45,70.45,283300.0,52.4808,52.5106,52.451,52.451,283300.0
2015-05-14 15:40:00,70.46,70.47,70.39,70.39,195200.0,52.4585,52.4659,52.4064,52.4064,195200.0
2015-05-14 15:50:00,70.4,70.66,70.39,70.52,1091800.0,52.4138,52.6074,52.4064,52.5032,1091800.0
2015-05-15 09:30:00,70.63,70.75,70.56,70.65,752300.0,52.5851,52.6744,52.5329,52.5999,752300.0
2015-05-15 09:40:00,70.64,70.65,70.5,70.61,177900.0,52.5925,52.5999,52.4883,52.5702,177900.0
2015-05-15 09:50:00,70.6,70.65,70.43,70.49,282500.0,52.5627,52.5999,52.4362,52.4808,282500.0
2015-05-15 10:00:00,70.49,70.6,70.45,70.51,237000.0,52.4808,52.5627,52.451,52.4957,237000.0
2015-05-15 10:10:00,70.5,70.55,70.47,70.51,129900.0,52.4883,52.5255,52.4659,52.4957,129900.0
2015-05-15 10:20:00,70.51,70.67,70.47,70.65,126100.0,52.4957,52.6148,52.4659,52.5999,126100.0
2015-05-15 10:30:00,70.65,70.7,70.62,70.68,188800.0,52.5999,52.6372,52.5776,52.6223,188800.0
2015-05-15 10:40:00,70.67,70.76,70.67,70.75,350800.0,52.6148,52.6818,52.6148,52.6744,350800.0
2015-05-15 10:50:00,70.75,70.95,70.73,70.9,312100.0,52.6744,52.8233,52.6595,52.7861,312100.0
2015-05-15 11:00:00,70.9,70.97,70.84,70.95,259400.0,52.7861,52.8382,52.7414,52.8233,259400.0
2015-05-15 11:10:00,70.95,71.06,70.92,70.97,472000.0,52.8233,52.9052,52.801,52.8382,472000.0
2015-05-15 11:20:00,70.96,70.99,70.88,70.88,168600.0,52.8307,52.8531,52.7712,52.7712,168600.0
2015-05-15 11:30:00,70.88,70.93,70.82,70.82,119300.0,52.7712,52.8084,52.7265,52.7265,119300.0
2015-05-15 11:40:00,70.83,70.87,70.79,70.87,88200.0,52.734,52.7637,52.7042,52.7637,88200.0
2015-05-15 11:50:00,70.87,70.98,70.85,70.96,145900.0,52.7637,52.8456,52.7488,52.8307,145900.0
2015-05-15 12:00:00,70.97,71.02,70.96,70.98,146700.0,52.8382,52.8754,52.8307,52.8456,146700.0
2015-05-15 12:10:00,70.98,71.01,70.95,70.99,130200.0,52.8456,52.868,52.8233,52.8531,130200.0
2015-05-15 12:20:00,70.98,71.02,70.91,70.91,125800.0,52.8456,52.8754,52.7935,52.7935,125800.0
2015-05-15 12:30:00,70.92,70.96,70.86,70.86,96100.0,52.801,52.8307,52.7563,52.7563,96100.0
2015-05-15 12:40:00,70.86,70.87,70.8,70.81,93200.0,52.7563,52.7637,52.7116,52.7191,93200.0
2015-05-15 12:50:00,70.81,70.83,70.79,70.81,64500.0,52.7191,52.734,52.7042,52.7191,64500.0
2015-05-15 13:00:00,70.82,70.9,70.8,70.86,61600.0,52.7265,52.7861,52.7116,52.7563,61600.0
2015-05-15 13:10:00,70.86,70.86,70.73,70.73,85500.0,52.7563,52.7563,52.6595,52.6595,85500.0
2015-05-15 13:20:00,70.74,70.77,70.68,70.68,66200.0,52.667,52.6893,52.6223,52.6223,66200.0
2015-05-15 13:30:00,70.67,70.76,70.66,70.72,125000.0,52.6148,52.6818,52.6074,52.6521,125000.0
2015-05-15 13:40:00,70.72,70.83,70.71,70.8,133100.0,52.6521,52.734,52.6446,52.7116,133100.0
2015-05-15 13:50:00,70.8,70.86,70.79,70.8,119700.0,52.7116,52.7563,52.7042,52.7116,119700.0
2015-05-15 14:00:00,70.8,70.82,70.76,70.77,66500.0,52.7116,52.7265,52.6818,52.6893,66500.0
2015-05-15 14:10:00,70.77,70.77,70.74,70.76,47700.0,52.6893,52.6893,52.667,52.6818,47700.0
2015-05-15 14:20:00,70.77,70.82,70.76,70.78,123000.0,52.6893,52.7265,52.6818,52.6967,123000.0
2015-05-15 14:30:00,70.78,70.89,70.77,70.88,106000.0,52.6967,52.7786,52.6893,52.7712,106000.0
2015-05-15 14:40:00,70.88,70.9,70.83,70.84,102400.0,52.7712,52.7861,52.734,52.7414,102400.0
2015-05-15 14:50:00,70.84,70.9,70.82,70.86,175300.0,52.7414,52.7861,52.7265,52.7563,175300.0
2015-05-15 15:00:00,70.86,70.94,70.86,70.94,109200.0,52.7563,52.8159,52.7563,52.8159,109200.0
2015-05-15 15:10:00,70.94,71.02,70.92,71.02,274600.0,52.8159,52.8754,52.801,52.8754,274600.0
2015-05-15 15:20:00,71.02,71.03,70.97,70.99,295700.0,52.8754,52.8829,52.8382,52.8531,295700.0
2015-05-15 15:30:00,70.99,71.03,70.99,71.02,451400.0,52.8531,52.8829,52.8531,52.8754,451400.0
2015-05-15 15:40:00,71.02,71.05,70.99,70.99,520700.0,52.8754,52.8978,52.8531,52.8531,520700.0
2015-05-15 15:50:00,70.98,71.09,70.94,71.05,1094700.0,52.8456,52.9275,52.8159,52.8978,1094700.0
2015-05-18 09:30:00,70.99,71.13,70.64,70.67,246800.0,52.8531,52.9573,52.5925,52.6148,246800.0
2015-05-18 09:40:00,70.67,70.76,70.54,70.76,173000.0,52.6148,52.6818,52.518,52.6818,173000.0
2015-05-18 09:50:00,70.75,70.81,70.58,70.63,89000.0,52.6744,52.7191,52.5478,52.5851,89000.0
2015-05-18 10:00:00,70.63,70.72,70.52,70.53,110200.0,52.5851,52.6521,52.5032,52.5106,110200.0
2015-05-18 10:10:00,70.54,70.56,70.36,70.38,178800.0,52.518,52.5329,52.384,52.3989,178800.0
2015-05-18 10:20:00,70.39,70.41,70.31,70.34,138600.0,52.4064,52.4213,52.3468,52.3691,138600.0
2015-05-18 10:30:00,70.33,70.44,70.33,70.39,117800.0,52.3617,52.4436,52.3617,52.4064,117800.0
2015-05-18 10:40:00,70.4,70.44,70.34,70.35,84900.0,52.4138,52.4436,52.3691,52.3766,84900.0
2015-05-18 10:50:00,70.35,70.36,70.25,70.32,131400.0,52.3766,52.384,52.3021,52.3543,131400.0
2015-05-18 11:00:00,70.33,70.4,70.32,70.34,103700.0,52.3617,52.4138,52.3543,52.3691,103700.0
2015-05-18 11:10:00,70.35,70.41,70.32,70.36,106900.0,52.3766,52.4213,52.3543,52.384,106900.0
2015-05-18 11:20:00,70.37,70.43,70.34,70.43,68600.0,52.3915,52.4362,52.3691,52.4362,68600.0
2015-05-18 11:30:00,70.44,70.54,70.43,70.48,75500.0,52.4436,52.518,52.4362,52.4734,75500.0
2015-05-18 11:40:00,70.48,70.53,70.42,70.44,85400.0,52.4734,52.5106,52.4287,52.4436,85400.0
2015-05-18 11:50:00,70.44,70.5,70.39,70.48,142800.0,52.4436,52.4883,52.4064,52.4734,142800.0
2015-05-18 12:00:00,70.48,70.5,70.42,70.48,73100.0,52.4734,52.4883,52.4287,52.4734,73100.0
2015-05-18 12:10:00,70.48,70.51,70.42,70.47,79800.0,52.4734,52.4957,52.4287,52.4659,79800.0
2015-05-18 12:20:00,70.48,70.49,70.41,70.42,57700.0,52.4734,52.4808,52.4213,52.4287,57700.0
2015-05-18 12:30:00,70.43,70.49,70.43,70.49,55900.0,52.4362,52.4808,52.4362,52.4808,55900.0
2015-05-18 12:40:00,70.49,70.5,70.46,70.5,49100.0,52.4808,52.4883,52.4585,52.4883,49100.0
2015-05-18 12:50:00,70.5,70.5,70.46,70.46,48600.0,52.4883,52.4883,52.4585,52.4585,48600.0
2015-05-18 13:00:00,70.46,70.5,70.45,70.5,45500.0,52.4585,52.4883,52.451,52.4883,45500.0
2015-05-18 13:10:00,70.5,70.5,70.44,70.44,57200.0,52.4883,52.4883,52.4436,52.4436,57200.0
2015-05-18 13:20:00,70.44,70.51,70.43,70.47,54600.0,52.4436,52.4957,52.4362,52.4659,54600.0
2015-05-18 13:30:00,70.48,70.51,70.45,70.51,68000.0,52.4734,52.4957,52.451,52.4957,68000.0
2015-05-18 13:40:00,70.52,70.54,70.45,70.49,47000.0,52.5032,52.518,52.451,52.4808,47000.0
2015-05-18 13:50:00,70.5,70.55,70.46,70.54,52900.0,52.4883,52.5255,52.4585,52.518,52900.0
2015-05-18 14:00:00,70.54,70.58,70.48,70.5,63900.0,52.518,52.5478,52.4734,52.4883,63900.0
2015-05-18 14:10:00,70.5,70.53,70.46,70.5,72600.0,52.4883,52.5106,52.4585,52.4883,72600.0
2015-05-18 14:20:00,70.5,70.52,70.45,70.46,69200.0,52.4883,52.5032,52.451,52.4585,69200.0
2015-05-18 14:30:00,70.45,70.49,70.44,70.46,70800.0,52.451,52.4808,52.4436,52.4585,70800.0
2015-05-18 14:40:00,70.46,70.54,70.44,70.46,81400.0,52.4585,52.518,52.4436,52.4585,81400.0
2015-05-18 14:50:00,70.46,70.46,70.41,70.42,77300.0,52.4585,52.4585,52.4213,52.4287,77300.0
2015-05-18 15:00:00,70.43,70.46,70.4,70.41,107800.0,52.4362,52.4585,52.4138,52.4213,107800.0
2015-05-18 15:10:00,70.42,70.44,70.39,70.44,128900.0,52.4287,52.4436,52.4064,52.4436,128900.0
2015-05-18 15:20:00,70.44,70.44,70.37,70.39,144900.0,52.4436,52.4436,52.3915,52.4064,144900.0
2015-05-18 15:30:00,70.39,70.42,70.37,70.4,143700.0,52.4064,52.4287,52.3915,52.4138,143700.0
2015-05-18 15:40:00,70.39,70.43,70.39,70.42,150100.0,52.4064,52.4362,52.4064,52.4287,150100.0
2015-05-18 15:50:00,70.42,70.48,70.38,70.41,481400.0,52.4287,52.4734,52.3989,52.4213,481400.0
2015-05-19 09:30:00,70.33,70.42,69.95,69.98,285500.0,52.3617,52.4287,52.0788,52.1011,285500.0
2015-05-19 09:40:00,69.98,70.07,69.86,69.9,287900.0,52.1011,52.1681,52.0118,52.0416,287900.0
2015-05-19 09:50:00,69.89,69.99,69.88,69.93,206900.0,52.0341,52.1086,52.0267,52.0639,206900.0
2015-05-19 10:00:00,69.93,70.06,69.85,69.87,137800.0,52.0639,52.1607,52.0043,52.0192,137800.0
2015-05-19 10:10:00,69.88,69.91,69.73,69.74,182700.0,52.0267,52.049,51.915,51.9224,182700.0
2015-05-19 10:20:00,69.75,70.01,69.74,69.99,141800.0,51.9299,52.1235,51.9224,52.1086,141800.0
2015-05-19 10:30:00,69.98,70.01,69.91,70.01,211700.0,52.1011,52.1235,52.049,52.1235,211700.0
2015-05-19 10:40:00,70.01,70.08,69.95,70.02,178800.0,52.1235,52.1756,52.0788,52.1309,178800.0
2015-05-19 10:50:00,70.02,70.03,69.81,69.82,142600.0,52.1309,52.1383,51.9746,51.982,142600.0
2015-05-19 11:00:00,69.82,69.83,69.7,69.71,117800.0,51.982,51.9894,51.8927,51.9001,117800.0
2015-05-19 11:10:00,69.72,69.81,69.71,69.73,144000.0,51.9075,51.9746,51.9001,51.915,144000.0
2015-05-19 11:20:00,69.72,69.76,69.69,69.71,141900.0,51.9075,51.9373,51.8852,51.9001,141900.0
2015-05-19 11:30:00,69.72,69.73,69.64,69.65,195500.0,51.9075,51.915,51.848,51.8554,195500.0
2015-05-19 11:40:00,69.65,69.65,69.55,69.55,184200.0,51.8554,51.8554,51.781,51.781,184200.0
2015-05-19 11:50:00,69.55,69.56,69.49,69.52,271100.0,51.781,51.7884,51.7363,51.7586,271100.0
2015-05-19 12:00:00,69.53,69.55,69.49,69.49,101600.0,51.7661,51.781,51.7363,51.7363,101600.0
2015-05-19 12:10:00,69.49,69.59,69.48,69.56,138900.0,51.7363,51.8108,51.7289,51.7884,138900.0
2015-05-19 12:20:00,69.56,69.56,69.47,69.48,120300.0,51.7884,51.7884,51.7214,51.7289,120300.0
2015-05-19 12:30:00,69.48,69.74,69.48,69.74,127300.0,51.7289,51.9224,51.7289,51.9224,127300.0
2015-05-19 12:40:00,69.74,69.74,69.63,69.7,106200.0,51.9224,51.9224,51.8405,51.8927,106200.0
2015-05-19 12:50:00,69.7,69.73,69.67,69.7,71400.0,51.8927,51.915,51.8703,51.8927,71400.0
2015-05-19 13:00:00,69.7,69.76,69.69,69.74,83800.0,51.8927,51.9373,51.8852,51.9224,83800.0
2015-05-19 13:10:00,69.75,69.75,69.67,69.67,160700.0,51.9299,51.9299,51.8703,51.8703,160700.0
2015-05-19 13:20:00,69.68,69.76,69.67,69.74,94500.0,51.8778,51.9373,51.8703,51.9224,94500.0
2015-05-19 13:30:00,69.74,69.77,69.7,69.75,89600.0,51.9224,51.9448,51.8927,51.9299,89600.0
2015-05-19 13:40:00,69.74,69.77,69.71,69.72,105900.0,51.9224,51.9448,51.9001,51.9075,105900.0
2015-05-19 13:50:00,69.73,69.76,69.67,69.7,74400.0,51.915,51.9373,51.8703,51.8927,74400.0
2015-05-19 14:00:00,69.7,69.77,69.7,69.75,104100.0,51.8927,51.9448,51.8927,51.9299,104100.0
2015-05-19 14:10:00,69.75,69.9,69.74,69.9,240500.0,51.9299,52.0416,51.9224,52.0416,240500.0
2015-05-19 14:20:00,69.89,69.92,69.81,69.81,77800.0,52.0341,52.0564,51.9746,51.9746,77800.0
2015-05-19 14:30:00,69.81,69.84,69.64,69.66,155900.0,51.9746,51.9969,51.848,51.8629,155900.0
2015-05-19 14:40:00,69.66,69.74,69.66,69.69,88700.0,51.8629,51.9224,51.8629,51.8852,88700.0
2015-05-19 14:50:00,69.68,69.69,69.64,69.64,91000.0,51.8778,51.8852,51.848,51.848,91000.0
2015-05-19 15:00:00,69.65,69.67,69.57,69.57,181500.0,51.8554,51.8703,51.7959,51.7959,181500.0
2015-05-19 15:10:00,69.57,69.6,69.51,69.55,179400.0,51.7959,51.8182,51.7512,51.781,179400.0
2015-05-19 15:20:00,69.56,69.58,69.54,69.56,181200.0,51.7884,51.8033,51.7735,51.7884,181200.0
2015-05-19 15:30:00,69.55,69.61,69.5,69.6,183300.0,51.781,51.8256,51.7438,51.8182,183300.0
2015-05-19 15:40:00,69.59,69.61,69.56,69.61,201200.0,51.8108,51.8256,51.7884,51.8256,201200.0
2015-05-19 15:50:00,69.61,69.65,69.54,69.62,691100.0,51.8256,51.8554,51.7735,51.8331,691100.0
2015-05-20 09:30:00,69.8,69.84,69.51,69.65,244700.0,51.9671,51.9969,51.7512,51.8554,244700.0
2015-05-20 09:40:00,69.64,69.64,69.44,69.52,208200.0,51.848,51.848,51.6991,51.7586,208200.0
2015-05-20 09:50:00,69.52,69.57,69.44,69.46,143800.0,51.7586,51.7959,51.6991,51.714,143800.0
2015-05-20 10:00:00,69.46,69.58,69.41,69.51,137900.0,51.714,51.8033,51.6767,51.7512,137900.0
2015-05-20 10:10:00,69.5,69.76,69.47,69.72,245400.0,51.7438,51.9373,51.7214,51.9075,245400.0
2015-05-20 10:20:00,69.72,69.75,69.68,69.71,155400.0,51.9075,51.9299,51.8778,51.9001,155400.0
2015-05-20 10:30:00,69.72,69.76,69.7,69.72,129000.0,51.9075,51.9373,51.8927,51.9075,129000.0
2015-05-20 10:40:00,69.73,69.76,69.67,69.71,119200.0,51.915,51.9373,51.8703,51.9001,119200.0
2015-05-20 10:50:00,69.71,69.74,69.69,69.71,83400.0,51.9001,51.9224,51.8852,51.9001,83400.0
2015-05-20 11:00:00,69.71,69.76,69.65,69.71,86900.0,51.9001,51.9373,51.8554,51.9001,86900.0
2015-05-20 11:10:00,69.71,69.75,69.71,69.73,57100.0,51.9001,51.9299,51.9001,51.915,57100.0
2015-05-20 11:20:00,69.73,69.76,69.68,69.7,74900.0,51.915,51.9373,51.8778,51.8927,74900.0
2015-05-20 11:30:00,69.71,69.75,69.6,69.67,65700.0,51.9001,51.9299,51.8182,51.8703,65700.0
2015-05-20 11:40:00,69.68,69.74,69.66,69.71,83500.0,51.8778,51.9224,51.8629,51.9001,83500.0
2015-05-20 11:50:00,69.7,69.73,69.66,69.69,72000.0,51.8927,51.915,51.8629,51.8852,72000.0
2015-05-20 12:00:00,69.69,69.7,69.61,69.7,88800.0,51.8852,51.8927,51.8256,51.8927,88800.0
2015-05-20 12:10:00,69.69,69.74,69.66,69.7,213000.0,51.8852,51.9224,51.8629,51.8927,213000.0
2015-05-20 12:20:00,69.7,69.73,69.63,69.67,143200.0,51.8927,51.915,51.8405,51.8703,143200.0
2015-05-20 12:30:00,69.67,69.7,69.64,69.68,193800.0,51.8703,51.8927,51.848,51.8778,193800.0
2015-05-20 12:40:00,69.68,69.69,69.59,69.64,61300.0,51.8778,51.8852,51.8108,51.848,61300.0
2015-05-20 12:50:00,69.64,69.65,69.62,69.62,62600.0,51.848,51.8554,51.8331,51.8331,62600.0
2015-05-20 13:00:00,69.63,69.68,69.62,69.63,96000.0,51.8405,51.8778,51.8331,51.8405,96000.0
2015-05-20 13:10:00,69.64,69.68,69.61,69.64,74500.0,51.848,51.8778,51.8256,51.848,74500.0
2015-05-20 13:20:00,69.64,69.64,69.59,69.59,66900.0,51.848,51.848,51.8108,51.8108,66900.0
2015-05-20 13:30:00,69.59,69.59,69.53,69.53,104300.0,51.8108,51.8108,51.7661,51.7661,104300.0
2015-05-20 13:40:00,69.53,69.55,69.49,69.49,73300.0,51.7661,51.781,51.7363,51.7363,73300.0
2015-05-20 13:50:00,69.49,69.5,69.44,69.48,66800.0,51.7363,51.7438,51.6991,51.7289,66800.0
2015-05-20 14:00:00,69.48,69.7,69.48,69.56,353200.0,51.7289,51.8927,51.7289,51.7884,353200.0
2015-05-20 14:10:00,69.57,69.65,69.56,69.61,282200.0,51.7959,51.8554,51.7884,51.8256,282200.0
2015-05-20 14:20:00,69.61,69.75,69.58,69.68,367900.0,51.8256,51.9299,51.8033,51.8778,367900.0
2015-05-20 14:30:00,69.68,69.72,69.52,69.53,213100.0,51.8778,51.9075,51.7586,51.7661,213100.0
2015-05-20 14:40:00,69.54,69.58,69.5,69.52,145100.0,51.7735,51.8033,51.7438,51.7586,145100.0
2015-05-20 14:50:00,69.53,69.53,69.47,69.47,187500.0,51.7661,51.7661,51.7214,51.7214,187500.0
2015-05-20 15:00:00,69.48,69.5,69.46,69.46,128900.0,51.7289,51.7438,51.714,51.714,128900.0
2015-05-20 15:10:00,69.47,69.48,69.3,69.31,239000.0,51.7214,51.7289,51.5948,51.6023,239000.0
2015-05-20 15:20:00,69.31,69.36,69.22,69.34,233000.0,51.6023,51.6395,51.5353,51.6246,233000.0
2015-05-20 15:30:00,69.35,69.35,69.25,69.28,253200.0,51.6321,51.6321,51.5576,51.58,253200.0
2015-05-20 15:40:00,69.28,69.34,69.26,69.34,248600.0,51.58,51.6246,51.5651,51.6246,248600.0
2015-05-20 15:50:00,69.33,69.33,69.25,69.29,538200.0,51.6172,51.6172,51.5576,51.5874,538200.0
2015-05-21 09:30:00,69.08,69.9,69.03,69.84,1456100.0,51.4311,52.0416,51.3938,51.9969,1456100.0
2015-05-21 09:40:00,69.85,70.25,69.84,70.19,630500.0,52.0043,52.3021,51.9969,52.2575,630500.0
2015-05-21 09:50:00,70.18,70.2,70.0,70.02,281800.0,52.25,52.2649,52.116,52.1309,281800.0
2015-05-21 10:00:00,70.01,70.15,69.96,70.02,549100.0,52.1235,52.2277,52.0862,52.1309,549100.0
2015-05-21 10:10:00,70.02,70.2,70.02,70.16,242700.0,52.1309,52.2649,52.1309,52.2351,242700.0
2015-05-21 10:20:00,70.16,70.4,70.14,70.36,344000.0,52.2351,52.4138,52.2202,52.384,344000.0
2015-05-21 10:30:00,70.37,70.64,70.36,70.58,447100.0,52.3915,52.5925,52.384,52.5478,447100.0
2015-05-21 10:40:00,70.57,70.9,70.51,70.88,420700.0,52.5404,52.7861,52.4957,52.7712,420700.0
2015-05-21 10:50:00,70.88,70.95,70.67,70.72,431700.0,52.7712,52.8233,52.6148,52.6521,431700.0
2015-05-21 11:00:00,70.71,70.73,70.58,70.59,262200.0,52.6446,52.6595,52.5478,52.5553,262200.0
2015-05-21 11:10:00,70.6,70.63,70.49,70.55,445800.0,52.5627,52.5851,52.4808,52.5255,445800.0
2015-05-21 11:20:00,70.56,70.76,70.53,70.67,279300.0,52.5329,52.6818,52.5106,52.6148,279300.0
2015-05-21 11:30:00,70.66,70.75,70.6,70.65,221900.0,52.6074,52.6744,52.5627,52.5999,221900.0
2015-05-21 11:40:00,70.65,70.67,70.6,70.62,174000.0,52.5999,52.6148,52.5627,52.5776,174000.0
2015-05-21 11:50:00,70.62,70.64,70.49,70.52,224400.0,52.5776,52.5925,52.4808,52.5032,224400.0
2015-05-21 12:00:00,70.53,70.56,70.47,70.5,211800.0,52.5106,52.5329,52.4659,52.4883,211800.0
2015-05-21 12:10:00,70.49,70.52,70.39,70.48,209300.0,52.4808,52.5032,52.4064,52.4734,209300.0
2015-05-21 12:20:00,70.49,70.5,70.46,70.49,214100.0,52.4808,52.4883,52.4585,52.4808,214100.0
2015-05-21 12:30:00,70.49,70.51,70.39,70.4,230000.0,52.4808,52.4957,52.4064,52.4138,230000.0
2015-05-21 12:40:00,70.4,70.45,70.36,70.37,196700.0,52.4138,52.451,52.384,52.3915,196700.0
2015-05-21 12:50:00,70.36,70.37,70.15,70.23,501600.0,52.384,52.3915,52.2277,52.2872,501600.0
2015-05-21 13:00:00,70.23,70.33,70.23,70.3,424100.0,52.2872,52.3617,52.2872,52.3394,424100.0
2015-05-21 13:10:00,70.3,70.36,70.29,70.34,239300.0,52.3394,52.384,52.3319,52.3691,239300.0
2015-05-21 13:20:00,70.35,70.35,70.26,70.3,200100.0,52.3766,52.3766,52.3096,52.3394,200100.0
2015-05-21 13:30:00,70.3,70.35,70.28,70.32,186300.0,52.3394,52.3766,52.3245,52.3543,186300.0
2015-05-21 13:40:00,70.31,70.32,70.15,70.2,255900.0,52.3468,52.3543,52.2277,52.2649,255900.0
2015-05-21 13:50:00,70.19,70.2,70.09,70.13,307900.0,52.2575,52.2649,52.183,52.2128,307900.0
2015-05-21 14:00:00,70.13,70.16,70.1,70.12,265700.0,52.2128,52.2351,52.1905,52.2054,265700.0
2015-05-21 14:10:00,70.12,70.19,70.11,70.17,375300.0,52.2054,52.2575,52.1979,52.2426,375300.0
2015-05-21 14:20:00,70.18,70.2,70.1,70.18,264700.0,52.25,52.2649,52.1905,52.25,264700.0
2015-05-21 14:30:00,70.17,70.23,70.1,70.17,285100.0,52.2426,52.2872,52.1905,52.2426,285100.0
2015-05-21 14:40:00,70.17,70.37,70.16,70.29,488600.0,52.2426,52.3915,52.2351,52.3319,488600.0
2015-05-21 14:50:00,70.29,70.3,70.19,70.2,183300.0,52.3319,52.3394,52.2575,52.2649,183300.0
2015-05-21 15:00:00,70.21,70.22,70.11,70.13,210700.0,52.2724,52.2798,52.1979,52.2128,210700.0
2015-05-21 15:10:00,70.13,70.14,70.03,70.05,213800.0,52.2128,52.2202,52.1383,52.1532,213800.0
2015-05-21 15:20:00,70.05,70.16,70.04,70.14,190700.0,52.1532,52.2351,52.1458,52.2202,190700.0
2015-05-21 15:30:00,70.14,70.17,70.05,70.13,455500.0,52.2202,52.2426,52.1532,52.2128,455500.0
2015-05-21 15:40:00,70.14,70.28,70.13,70.17,647500.0,52.2202,52.3245,52.2128,52.2426,647500.0
2015-05-21 15:50:00,70.17,70.18,70.04,70.09,867000.0,52.2426,52.25,52.1458,52.183,867000.0
2015-05-22 09:30:00,69.59,69.94,69.49,69.82,655400.0,51.8108,52.0713,51.7363,51.982,655400.0
2015-05-22 09:40:00,69.82,69.88,69.76,69.85,256200.0,51.982,52.0267,51.9373,52.0043,256200.0
2015-05-22 09:50:00,69.85,69.9,69.78,69.86,191000.0,52.0043,52.0416,51.9522,52.0118,191000.0
2015-05-22 10:00:00,69.86,69.88,69.82,69.88,228600.0,52.0118,52.0267,51.982,52.0267,228600.0
2015-05-22 10:10:00,69.88,69.88,69.8,69.81,208500.0,52.0267,52.0267,51.9671,51.9746,208500.0
2015-05-22 10:20:00,69.81,69.82,69.74,69.79,253000.0,51.9746,51.982,51.9224,51.9597,253000.0
2015-05-22 10:30:00,69.8,69.85,69.75,69.77,292500.0,51.9671,52.0043,51.9299,51.9448,292500.0
2015-05-22 10:40:00,69.78,69.82,69.76,69.77,144400.0,51.9522,51.982,51.9373,51.9448,144400.0
2015-05-22 10:50:00,69.77,69.79,69.74,69.76,125400.0,51.9448,51.9597,51.9224,51.9373,125400.0
2015-05-22 11:00:00,69.75,69.81,69.69,69.72,216000.0,51.9299,51.9746,51.8852,51.9075,216000.0
2015-05-22 11:10:00,69.72,69.78,69.67,69.75,113300.0,51.9075,51.9522,51.8703,51.9299,113300.0
2015-05-22 11:20:00,69.74,69.79,69.73,69.79,129900.0,51.9224,51.9597,51.915,51.9597,129900.0
2015-05-22 11:30:00,69.79,69.83,69.75,69.83,119500.0,51.9597,51.9894,51.9299,51.9894,119500.0
2015-05-22 11:40:00,69.83,69.83,69.77,69.8,111700.0,51.9894,51.9894,51.9448,51.9671,111700.0
2015-05-22 11:50:00,69.8,69.82,69.76,69.77,134100.0,51.9671,51.982,51.9373,51.9448,134100.0
2015-05-22 12:00:00,69.78,69.8,69.71,69.76,93800.0,51.9522,51.9671,51.9001,51.9373,93800.0
2015-05-22 12:10:00,69.76,69.79,69.74,69.76,59300.0,51.9373,51.9597,51.9224,51.9373,59300.0
2015-05-22 12:20:00,69.76,69.76,69.73,69.74,42000.0,51.9373,51.9373,51.915,51.9224,42000.0
2015-05-22 12:30:00,69.73,69.74,69.59,69.62,219500.0,51.915,51.9224,51.8108,51.8331,219500.0
2015-05-22 12:40:00,69.62,69.71,69.62,69.7,75900.0,51.8331,51.9001,51.8331,51.8927,75900.0
2015-05-22 12:50:00,69.7,69.73,69.67,69.67,128300.0,51.8927,51.915,51.8703,51.8703,128300.0
2015-05-22 13:00:00,69.66,69.81,69.65,69.75,158900.0,51.8629,51.9746,51.8554,51.9299,158900.0
2015-05-22 13:10:00,69.76,69.76,69.68,69.69,64900.0,51.9373,51.9373,51.8778,51.8852,64900.0
2015-05-22 13:20:00,69.68,69.71,69.6,69.6,109900.0,51.8778,51.9001,51.8182,51.8182,109900.0
2015-05-22 13:30:00,69.61,69.7,69.58,69.7,134900.0,51.8256,51.8927,51.8033,51.8927,134900.0
2015-05-22 13:40:00,69.7,69.75,69.69,69.71,99400.0,51.8927,51.9299,51.8852,51.9001,99400.0
2015-05-22 13:50:00,69.72,69.73,69.67,69.68,61400.0,51.9075,51.915,51.8703,51.8778,61400.0
2015-05-22 14:00:00,69.68,69.75,69.67,69.74,225500.0,51.8778,51.9299,51.8703,51.9224,225500.0
2015-05-22 14:10:00,69.75,69.77,69.72,69.73,131700.0,51.9299,51.9448,51.9075,51.915,131700.0
2015-05-22 14:20:00,69.73,69.82,69.72,69.79,150200.0,51.915,51.982,51.9075,51.9597,150200.0
2015-05-22 14:30:00,69.8,69.84,69.75,69.75,109100.0,51.9671,51.9969,51.9299,51.9299,109100.0
2015-05-22 14:40:00,69.76,69.77,69.75,69.75,74300.0,51.9373,51.9448,51.9299,51.9299,74300.0
2015-05-22 14:50:00,69.75,69.79,69.75,69.75,71000.0,51.9299,51.9597,51.9299,51.9299,71000.0
2015-05-22 15:00:00,69.75,69.84,69.74,69.81,140700.0,51.9299,51.9969,51.9224,51.9746,140700.0
2015-05-22 15:10:00,69.81,69.83,69.79,69.8,94400.0,51.9746,51.9894,51.9597,51.9671,94400.0
2015-05-22 15:20:00,69.8,69.82,69.7,69.7,135300.0,51.9671,51.982,51.8927,51.8927,135300.0
2015-05-22 15:30:00,69.7,69.74,69.69,69.72,142000.0,51.8927,51.9224,51.8852,51.9075,142000.0
2015-05-22 15:40:00,69.72,69.73,69.58,69.59,171700.0,51.9075,51.915,51.8033,51.8108,171700.0
2015-05-22 15:50:00,69.59,69.59,69.44,69.53,720100.0,51.8108,51.8108,51.6991,51.7661,720100.0
2015-05-26 09:30:00,69.42,69.55,69.25,69.41,332300.0,51.6842,51.781,51.5576,51.6767,332300.0
2015-05-26 09:40:00,69.4,69.4,69.1,69.1,209100.0,51.6693,51.6693,51.4459,51.4459,209100.0
2015-05-26 09:50:00,69.11,69.17,68.92,69.13,263500.0,51.4534,51.4981,51.3119,51.4683,263500.0
2015-05-26 10:00:00,69.12,69.12,69.01,69.04,198900.0,51.4608,51.4608,51.3789,51.4013,198900.0
2015-05-26 10:10:00,69.04,69.05,68.75,68.79,252100.0,51.4013,51.4087,51.1854,51.2151,252100.0
2015-05-26 10:20:00,68.79,68.97,68.78,68.93,166600.0,51.2151,51.3492,51.2077,51.3194,166600.0
2015-05-26 10:30:00,68.92,68.92,68.78,68.9,234200.0,51.3119,51.3119,51.2077,51.297,234200.0
2015-05-26 10:40:00,68.9,69.09,68.89,69.07,312200.0,51.297,51.4385,51.2896,51.4236,312200.0
2015-05-26 10:50:00,69.06,69.06,68.83,68.97,208500.0,51.4162,51.4162,51.2449,51.3492,208500.0
2015-05-26 11:00:00,68.98,69.04,68.94,69.03,227200.0,51.3566,51.4013,51.3268,51.3938,227200.0
2015-05-26 11:10:00,69.03,69.06,68.98,69.01,173600.0,51.3938,51.4162,51.3566,51.3789,173600.0
2015-05-26 11:20:00,69.01,69.11,68.99,69.11,155100.0,51.3789,51.4534,51.3641,51.4534,155100.0
2015-05-26 11:30:00,69.11,69.25,69.1,69.24,191400.0,51.4534,51.5576,51.4459,51.5502,191400.0
2015-05-26 11:40:00,69.23,69.24,69.14,69.17,159400.0,51.5427,51.5502,51.4757,51.4981,159400.0
2015-05-26 11:50:00,69.17,69.21,69.14,69.2,189100.0,51.4981,51.5278,51.4757,51.5204,189100.0
2015-05-26 12:00:00,69.2,69.27,69.19,69.2,150400.0,51.5204,51.5725,51.513,51.5204,150400.0
2015-05-26 12:10:00,69.2,69.34,69.2,69.34,92500.0,51.5204,51.6246,51.5204,51.6246,92500.0
2015-05-26 12:20:00,69.33,69.37,69.25,69.27,105900.0,51.6172,51.647,51.5576,51.5725,105900.0
2015-05-26 12:30:00,69.27,69.3,69.22,69.27,107700.0,51.5725,51.5948,51.5353,51.5725,107700.0
2015-05-26 12:40:00,69.27,69.3,69.2,69.27,343600.0,51.5725,51.5948,51.5204,51.5725,343600.0
2015-05-26 12:50:00,69.27,69.3,69.17,69.2,149100.0,51.5725,51.5948,51.4981,51.5204,149100.0
2015-05-26 13:00:00,69.2,69.22,69.09,69.12,176800.0,51.5204,51.5353,51.4385,51.4608,176800.0
2015-05-26 13:10:00,69.13,69.24,69.12,69.18,100900.0,51.4683,51.5502,51.4608,51.5055,100900.0
2015-05-26 13:20:00,69.19,69.34,69.16,69.3,175600.0,51.513,51.6246,51.4906,51.5948,175600.0
2015-05-26 13:30:00,69.3,69.31,69.12,69.13,157600.0,51.5948,51.6023,51.4608,51.4683,157600.0
2015-05-26 13:40:00,69.14,69.22,69.13,69.19,112500.0,51.4757,51.5353,51.4683,51.513,112500.0
2015-05-26 13:50:00,69.18,69.21,69.12,69.15,301300.0,51.5055,51.5278,51.4608,51.4832,301300.0
2015-05-26 14:00:00,69.15,69.16,69.11,69.13,160700.0,51.4832,51.4906,51.4534,51.4683,160700.0
2015-05-26 14:10:00,69.13,69.18,69.1,69.17,201300.0,51.4683,51.5055,51.4459,51.4981,201300.0
2015-05-26 14:20:00,69.17,69.27,69.15,69.24,196300.0,51.4981,51.5725,51.4832,51.5502,196300.0
2015-05-26 14:30:00,69.25,69.26,69.18,69.25,180400.0,51.5576,51.5651,51.5055,51.5576,180400.0
2015-05-26 14:40:00,69.25,69.28,69.2,69.22,173800.0,51.5576,51.58,51.5204,51.5353,173800.0
2015-05-26 14:50:00,69.23,69.23,69.16,69.2,170800.0,51.5427,51.5427,51.4906,51.5204,170800.0
2015-05-26 15:00:00,69.19,69.31,69.15,69.27,243200.0,51.513,51.6023,51.4832,51.5725,243200.0
2015-05-26 15:10:00,69.26,69.34,69.22,69.23,186600.0,51.5651,51.6246,51.5353,51.5427,186600.0
2015-05-26 15:20:00,69.23,69.4,69.22,69.39,253100.0,51.5427,51.6693,51.5353,51.6619,253100.0
2015-05-26 15:30:00,69.4,69.51,69.38,69.45,410300.0,51.6693,51.7512,51.6544,51.7065,410300.0
2015-05-26 15:40:00,69.45,69.62,69.41,69.54,377700.0,51.7065,51.8331,51.6767,51.7735,377700.0
2015-05-26 15:50:00,69.53,69.53,69.36,69.37,793200.0,51.7661,51.7661,51.6395,51.647,793200.0
2015-05-27 09:30:00,69.4,69.53,69.17,69.27,348900.0,51.6693,51.7661,51.4981,51.5725,348900.0
2015-05-27 09:40:00,69.28,69.48,69.26,69.32,221300.0,51.58,51.7289,51.5651,51.6097,221300.0
2015-05-27 09:50:00,69.31,69.63,69.3,69.41,202800.0,51.6023,51.8405,51.5948,51.6767,202800.0
2015-05-27 10:00:00,69.41,69.45,69.3,69.37,204200.0,51.6767,51.7065,51.5948,51.647,204200.0
2015-05-27 10:10:00,69.37,69.4,69.29,69.29,182800.0,51.647,51.6693,51.5874,51.5874,182800.0
2015-05-27 10:20:00,69.29,69.32,69.19,69.2,135900.0,51.5874,51.6097,51.513,51.5204,135900.0
2015-05-27 10:30:00,69.2,69.3,69.17,69.22,142100.0,51.5204,51.5948,51.4981,51.5353,142100.0
2015-05-27 10:40:00,69.23,69.25,69.17,69.17,126300.0,51.5427,51.5576,51.4981,51.4981,126300.0
2015-05-27 10:50:00,69.17,69.19,69.1,69.1,210900.0,51.4981,51.513,51.4459,51.4459,210900.0
2015-05-27 11:00:00,69.11,69.26,69.11,69.2,238700.0,51.4534,51.5651,51.4534,51.5204,238700.0
2015-05-27 11:10:00,69.19,69.21,69.18,69.2,148000.0,51.513,51.5278,51.5055,51.5204,148000.0
2015-05-27 11:20:00,69.21,69.27,69.19,69.2,245700.0,51.5278,51.5725,51.513,51.5204,245700.0
2015-05-27 11:30:00,69.2,69.22,69.16,69.2,206100.0,51.5204,51.5353,51.4906,51.5204,206100.0
2015-05-27 11:40:00,69.19,69.32,69.19,69.26,239800.0,51.513,51.6097,51.513,51.5651,239800.0
2015-05-27 11:50:00,69.26,69.28,69.22,69.23,177600.0,51.5651,51.58,51.5353,51.5427,177600.0
2015-05-27 12:00:00,69.23,69.27,69.23,69.25,61500.0,51.5427,51.5725,51.5427,51.5576,61500.0
2015-05-27 12:10:00,69.25,69.3,69.23,69.3,138900.0,51.5576,51.5948,51.5427,51.5948,138900.0
2015-05-27 12:20:00,69.31,69.35,69.31,69.32,84200.0,51.6023,51.6321,51.6023,51.6097,84200.0
2015-05-27 12:30:00,69.32,69.33,69.3,69.31,94100.0,51.6097,51.6172,51.5948,51.6023,94100.0
2015-05-27 12:40:00,69.31,69.39,69.3,69.38,144500.0,51.6023,51.6619,51.5948,51.6544,144500.0
2015-05-27 12:50:00,69.38,69.39,69.36,69.37,88100.0,51.6544,51.6619,51.6395,51.647,88100.0
2015-05-27 13:00:00,69.38,69.48,69.37,69.47,164200.0,51.6544,51.7289,51.647,51.7214,164200.0
2015-05-27 13:10:00,69.48,69.52,69.47,69.51,80300.0,51.7289,51.7586,51.7214,51.7512,80300.0
2015-05-27 13:20:00,69.52,69.58,69.48,69.58,239900.0,51.7586,51.8033,51.7289,51.8033,239900.0
2015-05-27 13:30:00,69.58,69.6,69.53,69.53,93300.0,51.8033,51.8182,51.7661,51.7661,93300.0
2015-05-27 13:40:00,69.53,69.54,69.49,69.52,104700.0,51.7661,51.7735,51.7363,51.7586,104700.0
2015-05-27 13:50:00,69.53,69.56,69.51,69.53,135800.0,51.7661,51.7884,51.7512,51.7661,135800.0
2015-05-27 14:00:00,69.54,69.72,69.52,69.72,287600.0,51.7735,51.9075,51.7586,51.9075,287600.0
2015-05-27 14:10:00,69.72,69.72,69.59,69.66,224800.0,51.9075,51.9075,51.8108,51.8629,224800.0
2015-05-27 14:20:00,69.66,69.8,69.65,69.8,347900.0,51.8629,51.9671,51.8554,51.9671,347900.0
2015-05-27 14:30:00,69.8,70.09,69.75,70.07,661600.0,51.9671,52.183,51.9299,52.1681,661600.0
2015-05-27 14:40:00,70.07,70.5,70.06,70.47,655600.0,52.1681,52.4883,52.1607,52.4659,655600.0
2015-05-27 14:50:00,70.47,71.09,70.44,70.95,1600400.0,52.4659,52.9275,52.4436,52.8233,1600400.0
2015-05-27 15:00:00,70.95,71.08,70.79,71.05,882600.0,52.8233,52.9201,52.7042,52.8978,882600.0
2015-05-27 15:10:00,71.05,71.06,70.88,70.97,616200.0,52.8978,52.9052,52.7712,52.8382,616200.0
2015-05-27 15:20:00,70.96,70.97,70.82,70.89,323000.0,52.8307,52.8382,52.7265,52.7786,323000.0
2015-05-27 15:30:00,70.88,70.98,70.84,70.97,422000.0,52.7712,52.8456,52.7414,52.8382,422000.0
2015-05-27 15:40:00,70.97,71.0,70.94,71.0,463700.0,52.8382,52.8605,52.8159,52.8605,463700.0
2015-05-27 15:50:00,70.99,71.14,70.93,71.05,1427200.0,52.8531,52.9648,52.8084,52.8978,1427200.0
2015-05-28 09:30:00,70.95,70.95,70.52,70.94,612600.0,52.8233,52.8233,52.5032,52.8159,612600.0
2015-05-28 09:40:00,70.94,71.32,70.89,71.04,604100.0,52.8159,53.0988,52.7786,52.8903,604100.0
2015-05-28 09:50:00,71.05,71.05,70.71,70.86,247100.0,52.8978,52.8978,52.6446,52.7563,247100.0
2015-05-28 10:00:00,70.86,71.03,70.76,71.01,191700.0,52.7563,52.8829,52.6818,52.868,191700.0
2015-05-28 10:10:00,71.01,71.09,70.81,71.07,224800.0,52.868,52.9275,52.7191,52.9126,224800.0
2015-05-28 10:20:00,71.07,71.08,70.93,71.03,189700.0,52.9126,52.9201,52.8084,52.8829,189700.0
2015-05-28 10:30:00,71.02,71.03,70.84,70.95,213100.0,52.8754,52.8829,52.7414,52.8233,213100.0
2015-05-28 10:40:00,70.96,71.04,70.91,71.01,193100.0,52.8307,52.8903,52.7935,52.868,193100.0
2015-05-28 10:50:00,71.01,71.04,70.9,70.95,188400.0,52.868,52.8903,52.7861,52.8233,188400.0
2015-05-28 11:00:00,70.95,71.07,70.91,71.06,214100.0,52.8233,52.9126,52.7935,52.9052,214100.0
2015-05-28 11:10:00,71.06,71.1,70.97,71.05,195600.0,52.9052,52.935,52.8382,52.8978,195600.0
2015-05-28 11:20:00,71.05,71.08,70.97,71.01,109300.0,52.8978,52.9201,52.8382,52.868,109300.0
2015-05-28 11:30:00,71.02,71.13,70.98,70.99,171900.0,52.8754,52.9573,52.8456,52.8531,171900.0
2015-05-28 11:40:00,70.99,71.02,70.71,70.76,176900.0,52.8531,52.8754,52.6446,52.6818,176900.0
2015-05-28 11:50:00,70.76,70.86,70.69,70.83,129200.0,52.6818,52.7563,52.6297,52.734,129200.0
2015-05-28 12:00:00,70.82,70.86,70.75,70.78,94400.0,52.7265,52.7563,52.6744,52.6967,94400.0
2015-05-28 12:10:00,70.78,70.94,70.78,70.88,102100.0,52.6967,52.8159,52.6967,52.7712,102100.0
2015-05-28 12:20:00,70.88,70.96,70.83,70.96,93900.0,52.7712,52.8307,52.734,52.8307,93900.0
2015-05-28 12:30:00,70.96,70.96,70.72,70.74,129700.0,52.8307,52.8307,52.6521,52.667,129700.0
2015-05-28 12:40:00,70.73,70.82,70.7,70.81,85800.0,52.6595,52.7265,52.6372,52.7191,85800.0
2015-05-28 12:50:00,70.81,70.81,70.71,70.77,85600.0,52.7191,52.7191,52.6446,52.6893,85600.0
2015-05-28 13:00:00,70.76,70.88,70.74,70.84,102900.0,52.6818,52.7712,52.667,52.7414,102900.0
2015-05-28 13:10:00,70.84,70.87,70.73,70.81,96200.0,52.7414,52.7637,52.6595,52.7191,96200.0
2015-05-28 13:20:00,70.8,70.8,70.69,70.72,96900.0,52.7116,52.7116,52.6297,52.6521,96900.0
2015-05-28 13:30:00,70.72,70.74,70.63,70.64,155300.0,52.6521,52.667,52.5851,52.5925,155300.0
2015-05-28 13:40:00,70.64,70.82,70.62,70.8,141700.0,52.5925,52.7265,52.5776,52.7116,141700.0
2015-05-28 13:50:00,70.8,70.83,70.71,70.71,104800.0,52.7116,52.734,52.6446,52.6446,104800.0
2015-05-28 14:00:00,70.71,70.73,70.53,70.58,165100.0,52.6446,52.6595,52.5106,52.5478,165100.0
2015-05-28 14:10:00,70.58,70.65,70.51,70.54,187100.0,52.5478,52.5999,52.4957,52.518,187100.0
2015-05-28 14:20:00,70.54,70.76,70.54,70.75,193800.0,52.518,52.6818,52.518,52.6744,193800.0
2015-05-28 14:30:00,70.74,70.77,70.65,70.74,110800.0,52.667,52.6893,52.5999,52.667,110800.0
2015-05-28 14:40:00,70.75,70.75,70.66,70.68,99600.0,52.6744,52.6744,52.6074,52.6223,99600.0
2015-05-28 14:50:00,70.69,70.75,70.65,70.73,105000.0,52.6297,52.6744,52.5999,52.6595,105000.0
2015-05-28 15:00:00,70.72,70.76,70.67,70.67,137300.0,52.6521,52.6818,52.6148,52.6148,137300.0
2015-05-28 15:10:00,70.67,70.8,70.67,70.75,163800.0,52.6148,52.7116,52.6148,52.6744,163800.0
2015-05-28 15:20:00,70.74,70.8,70.71,70.77,153200.0,52.667,52.7116,52.6446,52.6893,153200.0
2015-05-28 15:30:00,70.77,70.8,70.72,70.77,237800.0,52.6893,52.7116,52.6521,52.6893,237800.0
2015-05-28 15:40:00,70.77,70.84,70.73,70.83,213000.0,52.6893,52.7414,52.6595,52.734,213000.0
2015-05-28 15:50:00,70.83,70.83,70.61,70.61,944300.0,52.734,52.734,52.5702,52.5702,944300.0
2015-05-29 09:30:00,70.69,70.9,70.3,70.32,420800.0,52.6297,52.7861,52.3394,52.3543,420800.0
2015-05-29 09:40:00,70.32,70.35,70.22,70.29,375800.0,52.3543,52.3766,52.2798,52.3319,375800.0
2015-05-29 09:50:00,70.29,70.86,70.28,70.79,812000.0,52.3319,52.7563,52.3245,52.7042,812000.0
2015-05-29 10:00:00,70.79,70.82,70.59,70.69,301000.0,52.7042,52.7265,52.5553,52.6297,301000.0
2015-05-29 10:10:00,70.68,70.68,70.34,70.44,169400.0,52.6223,52.6223,52.3691,52.4436,169400.0
2015-05-29 10:20:00,70.44,70.61,70.38,70.38,141800.0,52.4436,52.5702,52.3989,52.3989,141800.0
2015-05-29 10:30:00,70.39,70.4,70.18,70.23,171900.0,52.4064,52.4138,52.25,52.2872,171900.0
2015-05-29 10:40:00,70.25,70.26,70.03,70.07,256300.0,52.3021,52.3096,52.1383,52.1681,256300.0
2015-05-29 10:50:00,70.07,70.08,69.92,69.98,186100.0,52.1681,52.1756,52.0564,52.1011,186100.0
2015-05-29 11:00:00,69.99,70.18,69.95,70.15,215300.0,52.1086,52.25,52.0788,52.2277,215300.0
2015-05-29 11:10:00,70.15,70.18,70.04,70.18,201700.0,52.2277,52.25,52.1458,52.25,201700.0
2015-05-29 11:20:00,70.18,70.2,70.02,70.03,187700.0,52.25,52.2649,52.1309,52.1383,187700.0
2015-05-29 11:30:00,70.04,70.13,69.99,70.13,182200.0,52.1458,52.2128,52.1086,52.2128,182200.0
2015-05-29 11:40:00,70.12,70.3,70.11,70.27,141200.0,52.2054,52.3394,52.1979,52.317,141200.0
2015-05-29 11:50:00,70.27,70.36,70.25,70.31,137200.0,52.317,52.384,52.3021,52.3468,137200.0
2015-05-29 12:00:00,70.31,70.43,70.3,70.38,148000.0,52.3468,52.4362,52.3394,52.3989,148000.0
2015-05-29 12:10:00,70.38,70.38,70.22,70.27,159100.0,52.3989,52.3989,52.2798,52.317,159100.0
2015-05-29 12:20:00,70.27,70.44,70.26,70.44,119700.0,52.317,52.4436,52.3096,52.4436,119700.0
2015-05-29 12:30:00,70.43,70.6,70.43,70.58,137400.0,52.4362,52.5627,52.4362,52.5478,137400.0
2015-05-29 12:40:00,70.58,70.63,70.52,70.62,166900.0,52.5478,52.5851,52.5032,52.5776,166900.0
2015-05-29 12:50:00,70.61,70.62,70.54,70.55,164700.0,52.5702,52.5776,52.518,52.5255,164700.0
2015-05-29 13:00:00,70.56,70.57,70.49,70.54,215400.0,52.5329,52.5404,52.4808,52.518,215400.0
2015-05-29 13:10:00,70.55,70.6,70.52,70.52,151000.0,52.5255,52.5627,52.5032,52.5032,151000.0
2015-05-29 13:20:00,70.52,70.6,70.51,70.51,180800.0,52.5032,52.5627,52.4957,52.4957,180800.0
2015-05-29 13:30:00,70.52,70.54,70.49,70.51,112800.0,52.5032,52.518,52.4808,52.4957,112800.0
2015-05-29 13:40:00,70.51,70.51,70.49,70.5,110400.0,52.4957,52.4957,52.4808,52.4883,110400.0
2015-05-29 13:50:00,70.5,70.5,70.38,70.39,151400.0,52.4883,52.4883,52.3989,52.4064,151400.0
2015-05-29 14:00:00,70.38,70.39,70.24,70.25,188200.0,52.3989,52.4064,52.2947,52.3021,188200.0
2015-05-29 14:10:00,70.25,70.27,70.18,70.18,132000.0,52.3021,52.317,52.25,52.25,132000.0
2015-05-29 14:20:00,70.18,70.23,70.06,70.13,164100.0,52.25,52.2872,52.1607,52.2128,164100.0
2015-05-29 14:30:00,70.11,70.13,70.01,70.05,142100.0,52.1979,52.2128,52.1235,52.1532,142100.0
2015-05-29 14:40:00,70.05,70.15,69.99,70.1,313300.0,52.1532,52.2277,52.1086,52.1905,313300.0
2015-05-29 14:50:00,70.09,70.2,70.08,70.19,170300.0,52.183,52.2649,52.1756,52.2575,170300.0
2015-05-29 15:00:00,70.18,70.35,70.17,70.31,203500.0,52.25,52.3766,52.2426,52.3468,203500.0
2015-05-29 15:10:00,70.3,70.36,70.21,70.22,149400.0,52.3394,52.384,52.2724,52.2798,149400.0
2015-05-29 15:20:00,70.22,70.26,70.13,70.14,190500.0,52.2798,52.3096,52.2128,52.2202,190500.0
2015-05-29 15:30:00,70.14,70.23,70.1,70.18,271200.0,52.2202,52.2872,52.1905,52.25,271200.0
2015-05-29 15:40:00,70.18,70.23,70.08,70.08,312900.0,52.25,52.2872,52.1756,52.1756,312900.0
2015-05-29 15:50:00,70.07,70.08,69.6,69.69,2498800.0,52.1681,52.1756,51.8182,51.8852,2498800.0
2015-06-01 09:30:00,69.54,69.73,69.49,69.54,427344.0,52.1315,52.274,52.0941,52.1315,427344.0
2015-06-01 09:40:00,69.55,69.55,69.31,69.37,209224.0,52.139,52.139,51.9591,52.0041,209224.0
2015-06-01 09:50:00,69.37,69.44,69.28,69.36,172681.0,52.0041,52.0566,51.9366,51.9966,172681.0
2015-06-01 10:00:00,69.36,69.54,69.18,69.34,351761.0,51.9966,52.1315,51.8617,51.9816,351761.0
2015-06-01 10:10:00,69.34,69.36,69.11,69.12,191170.0,51.9816,51.9966,51.8092,51.8167,191170.0
2015-06-01 10:20:00,69.12,69.42,69.11,69.4,168627.0,51.8167,52.0416,51.8092,52.0266,168627.0
2015-06-01 10:30:00,69.39,69.4,69.2,69.32,178867.0,52.0191,52.0266,51.8767,51.9666,178867.0
2015-06-01 10:40:00,69.33,69.38,69.22,69.36,114590.0,51.9741,52.0116,51.8917,51.9966,114590.0
2015-06-01 10:50:00,69.35,69.56,69.32,69.51,156956.0,51.9891,52.1465,51.9666,52.1091,156956.0
2015-06-01 11:00:00,69.52,69.7,69.52,69.61,163787.0,52.1166,52.2515,52.1166,52.184,163787.0
2015-06-01 11:10:00,69.61,69.64,69.52,69.56,101695.0,52.184,52.2065,52.1166,52.1465,101695.0
2015-06-01 11:20:00,69.58,69.72,69.48,69.52,183097.0,52.1615,52.2665,52.0866,52.1166,183097.0
2015-06-01 11:30:00,69.52,69.62,69.47,69.55,121937.0,52.1166,52.1915,52.0791,52.139,121937.0
2015-06-01 11:40:00,69.55,69.62,69.53,69.55,121561.0,52.139,52.1915,52.124,52.139,121561.0
2015-06-01 11:50:00,69.55,69.6,69.51,69.57,106451.0,52.139,52.1765,52.1091,52.154,106451.0
2015-06-01 12:00:00,69.58,69.66,69.56,69.58,103974.0,52.1615,52.2215,52.1465,52.1615,103974.0
2015-06-01 12:10:00,69.58,69.69,69.5,69.69,184142.0,52.1615,52.244,52.1016,52.244,184142.0
2015-06-01 12:20:00,69.69,69.85,69.64,69.84,143158.0,52.244,52.3639,52.2065,52.3564,143158.0
2015-06-01 12:30:00,69.85,69.87,69.69,69.74,122207.0,52.3639,52.3789,52.244,52.2815,122207.0
2015-06-01 12:40:00,69.74,69.78,69.69,69.75,88708.0,52.2815,52.3115,52.244,52.289,88708.0
2015-06-01 12:50:00,69.75,69.86,69.75,69.85,80756.0,52.289,52.3714,52.289,52.3639,80756.0
2015-06-01 13:00:00,69.84,69.9,69.75,69.79,94342.0,52.3564,52.4014,52.289,52.319,94342.0
2015-06-01 13:10:00,69.8,69.86,69.78,69.8,85391.0,52.3265,52.3714,52.3115,52.3265,85391.0
2015-06-01 13:20:00,69.8,69.88,69.79,69.86,90681.0,52.3265,52.3864,52.319,52.3714,90681.0
2015-06-01 13:30:00,69.87,69.9,69.76,69.77,88009.0,52.3789,52.4014,52.2965,52.304,88009.0
2015-06-01 13:40:00,69.76,69.82,69.73,69.8,86872.0,52.2965,52.3414,52.274,52.3265,86872.0
2015-06-01 13:50:00,69.8,69.81,69.73,69.79,85876.0,52.3265,52.334,52.274,52.319,85876.0
2015-06-01 14:00:00,69.8,69.82,69.7,69.74,117098.0,52.3265,52.3414,52.2515,52.2815,117098.0
2015-06-01 14:10:00,69.75,69.84,69.71,69.84,91770.0,52.289,52.3564,52.259,52.3564,91770.0
2015-06-01 14:20:00,69.83,69.88,69.79,69.79,109077.0,52.3489,52.3864,52.319,52.319,109077.0
2015-06-01 14:30:00,69.79,69.85,69.71,69.71,115222.0,52.319,52.3639,52.259,52.259,115222.0
2015-06-01 14:40:00,69.71,69.76,69.65,69.67,146432.0,52.259,52.2965,52.214,52.229,146432.0
2015-06-01 14:50:00,69.68,69.68,69.53,69.54,153840.0,52.2365,52.2365,52.124,52.1315,153840.0
2015-06-01 15:00:00,69.54,69.7,69.54,69.69,212230.0,52.1315,52.2515,52.1315,52.244,212230.0
2015-06-01 15:10:00,69.69,69.72,69.61,69.61,103885.0,52.244,52.2665,52.184,52.184,103885.0
2015-06-01 15:20:00,69.61,69.64,69.55,69.61,134905.0,52.184,52.2065,52.139,52.184,134905.0
2015-06-01 15:30:00,69.61,69.61,69.47,69.5,222367.0,52.184,52.184,52.0791,52.1016,222367.0
2015-06-01 15:40:00,69.49,69.55,69.47,69.52,302173.0,52.0941,52.139,52.0791,52.1166,302173.0
2015-06-01 15:50:00,69.52,69.52,69.34,69.41,791952.0,52.1166,52.1166,51.9816,52.0341,791952.0
2015-06-02 09:30:00,69.36,69.57,69.16,69.2,445203.0,51.9966,52.154,51.8467,51.8767,445203.0
2015-06-02 09:40:00,69.2,69.35,69.06,69.26,196222.0,51.8767,51.9891,51.7717,51.9216,196222.0
2015-06-02 09:50:00,69.25,69.44,69.2,69.33,287715.0,51.9141,52.0566,51.8767,51.9741,287715.0
2015-06-02 10:00:00,69.33,69.43,69.25,69.35,175255.0,51.9741,52.0491,51.9141,51.9891,175255.0
2015-06-02 10:10:00,69.35,69.43,69.28,69.29,210449.0,51.9891,52.0491,51.9366,51.9441,210449.0
2015-06-02 10:20:00,69.29,69.34,69.19,69.25,235778.0,51.9441,51.9816,51.8692,51.9141,235778.0
2015-06-02 10:30:00,69.26,69.43,69.19,69.39,180168.0,51.9216,52.0491,51.8692,52.0191,180168.0
2015-06-02 10:40:00,69.38,69.46,69.37,69.41,99480.0,52.0116,52.0716,52.0041,52.0341,99480.0
2015-06-02 10:50:00,69.41,69.41,69.28,69.29,111382.0,52.0341,52.0341,51.9366,51.9441,111382.0
2015-06-02 11:00:00,69.28,69.33,69.22,69.33,123886.0,51.9366,51.9741,51.8917,51.9741,123886.0
2015-06-02 11:10:00,69.32,69.4,69.31,69.33,130128.0,51.9666,52.0266,51.9591,51.9741,130128.0
2015-06-02 11:20:00,69.33,69.4,69.22,69.22,126792.0,51.9741,52.0266,51.8917,51.8917,126792.0
2015-06-02 11:30:00,69.24,69.27,69.17,69.24,241014.0,51.9066,51.9291,51.8542,51.9066,241014.0
2015-06-02 11:40:00,69.24,69.27,69.21,69.23,186179.0,51.9066,51.9291,51.8842,51.8991,186179.0
2015-06-02 11:50:00,69.24,69.29,69.22,69.28,112236.0,51.9066,51.9441,51.8917,51.9366,112236.0
2015-06-02 12:00:00,69.28,69.49,69.22,69.49,311774.0,51.9366,52.0941,51.8917,52.0941,311774.0
2015-06-02 12:10:00,69.49,69.55,69.46,69.48,118799.0,52.0941,52.139,52.0716,52.0866,118799.0
2015-06-02 12:20:00,69.49,69.56,69.41,69.42,200467.0,52.0941,52.1465,52.0341,52.0416,200467.0
2015-06-02 12:30:00,69.43,69.54,69.42,69.51,177418.0,52.0491,52.1315,52.0416,52.1091,177418.0
2015-06-02 12:40:00,69.51,69.56,69.41,69.49,227203.0,52.1091,52.1465,52.0341,52.0941,227203.0
2015-06-02 12:50:00,69.49,69.52,69.43,69.46,154787.0,52.0941,52.1166,52.0491,52.0716,154787.0
2015-06-02 13:00:00,69.45,69.66,69.45,69.58,152291.0,52.0641,52.2215,52.0641,52.1615,152291.0
2015-06-02 13:10:00,69.58,69.66,69.57,69.6,89584.0,52.1615,52.2215,52.154,52.1765,89584.0
2015-06-02 13:20:00,69.6,69.66,69.51,69.53,149193.0,52.1765,52.2215,52.1091,52.124,149193.0
2015-06-02 13:30:00,69.53,69.56,69.45,69.48,95070.0,52.124,52.1465,52.0641,52.0866,95070.0
2015-06-02 13:40:00,69.47,69.59,69.46,69.59,102455.0,52.0791,52.169,52.0716,52.169,102455.0
2015-06-02 13:50:00,69.58,69.63,69.53,69.54,102944.0,52.1615,52.199,52.124,52.1315,102944.0
2015-06-02 14:00:00,69.53,69.54,69.45,69.52,107904.0,52.124,52.1315,52.0641,52.1166,107904.0
2015-06-02 14:10:00,69.52,69.53,69.31,69.36,132917.0,52.1166,52.124,51.9591,51.9966,132917.0
2015-06-02 14:20:00,69.35,69.41,69.31,69.4,91025.0,51.9891,52.0341,51.9591,52.0266,91025.0
2015-06-02 14:30:00,69.4,69.41,69.3,69.3,152528.0,52.0266,52.0341,51.9516,51.9516,152528.0
2015-06-02 14:40:00,69.29,69.34,69.22,69.27,214210.0,51.9441,51.9816,51.8917,51.9291,214210.0
2015-06-02 14:50:00,69.26,69.29,69.21,69.26,187035.0,51.9216,51.9441,51.8842,51.9216,187035.0
2015-06-02 15:00:00,69.25,69.34,69.22,69.29,179149.0,51.9141,51.9816,51.8917,51.9441,179149.0
2015-06-02 15:10:00,69.29,69.4,69.25,69.38,199140.0,51.9441,52.0266,51.9141,52.0116,199140.0
2015-06-02 15:20:00,69.39,69.42,69.34,69.39,162044.0,52.0191,52.0416,51.9816,52.0191,162044.0
2015-06-02 15:30:00,69.38,69.51,69.34,69.48,326328.0,52.0116,52.1091,51.9816,52.0866,326328.0
2015-06-02 15:40:00,69.47,69.47,69.37,69.45,249176.0,52.0791,52.0791,52.0041,52.0641,249176.0
2015-06-02 15:50:00,69.44,69.44,69.35,69.35,675322.0,52.0566,52.0566,51.9891,51.9891,675322.0
2015-06-03 09:30:00,69.8,69.9,69.45,69.48,251567.0,52.3265,52.4014,52.0641,52.0866,251567.0
2015-06-03 09:40:00,69.47,69.62,69.46,69.59,138159.0,52.0791,52.1915,52.0716,52.169,138159.0
2015-06-03 09:50:00,69.59,69.74,69.55,69.72,112756.0,52.169,52.2815,52.139,52.2665,112756.0
2015-06-03 10:00:00,69.72,69.73,69.55,69.73,166605.0,52.2665,52.274,52.139,52.274,166605.0
2015-06-03 10:10:00,69.73,69.9,69.73,69.83,136144.0,52.274,52.4014,52.274,52.3489,136144.0
2015-06-03 10:20:00,69.84,69.89,69.8,69.87,92458.0,52.3564,52.3939,52.3265,52.3789,92458.0
2015-06-03 10:30:00,69.87,69.96,69.83,69.84,131501.0,52.3789,52.4464,52.3489,52.3564,131501.0
2015-06-03 10:40:00,69.84,69.85,69.73,69.84,145890.0,52.3564,52.3639,52.274,52.3564,145890.0
2015-06-03 10:50:00,69.84,70.05,69.84,70.01,227533.0,52.3564,52.5139,52.3564,52.4839,227533.0
2015-06-03 11:00:00,70.01,70.04,69.9,69.92,104691.0,52.4839,52.5064,52.4014,52.4164,104691.0
2015-06-03 11:10:00,69.92,69.97,69.9,69.95,87703.0,52.4164,52.4539,52.4014,52.4389,87703.0
2015-06-03 11:20:00,69.96,69.97,69.81,69.86,116672.0,52.4464,52.4539,52.334,52.3714,116672.0
2015-06-03 11:30:00,69.87,69.92,69.83,69.84,97335.0,52.3789,52.4164,52.3489,52.3564,97335.0
2015-06-03 11:40:00,69.83,69.83,69.65,69.7,127556.0,52.3489,52.3489,52.214,52.2515,127556.0
2015-06-03 11:50:00,69.7,69.78,69.66,69.78,114003.0,52.2515,52.3115,52.2215,52.3115,114003.0
2015-06-03 12:00:00,69.78,69.78,69.65,69.71,71086.0,52.3115,52.3115,52.214,52.259,71086.0
2015-06-03 12:10:00,69.71,69.73,69.59,69.59,62339.0,52.259,52.274,52.169,52.169,62339.0
2015-06-03 12:20:00,69.58,69.71,69.54,69.7,102803.0,52.1615,52.259,52.1315,52.2515,102803.0
2015-06-03 12:30:00,69.7,69.72,69.64,69.69,98627.0,52.2515,52.2665,52.2065,52.244,98627.0
2015-06-03 12:40:00,69.69,69.7,69.63,69.66,94976.0,52.244,52.2515,52.199,52.2215,94976.0
2015-06-03 12:50:00,69.66,69.69,69.55,69.69,87654.0,52.2215,52.244,52.139,52.244,87654.0
2015-06-03 13:00:00,69.68,69.71,69.63,69.67,95601.0,52.2365,52.259,52.199,52.229,95601.0
2015-06-03 13:10:00,69.67,69.71,69.63,69.66,73950.0,52.229,52.259,52.199,52.2215,73950.0
2015-06-03 13:20:00,69.66,69.67,69.59,69.64,81787.0,52.2215,52.229,52.169,52.2065,81787.0
2015-06-03 13:30:00,69.64,69.66,69.6,69.62,73689.0,52.2065,52.2215,52.1765,52.1915,73689.0
2015-06-03 13:40:00,69.64,69.65,69.58,69.64,123072.0,52.2065,52.214,52.1615,52.2065,123072.0
2015-06-03 13:50:00,69.64,69.73,69.64,69.71,92072.0,52.2065,52.274,52.2065,52.259,92072.0
2015-06-03 14:00:00,69.7,69.82,69.7,69.77,115557.0,52.2515,52.3414,52.2515,52.304,115557.0
2015-06-03 14:10:00,69.78,69.9,69.77,69.9,115077.0,52.3115,52.4014,52.304,52.4014,115077.0
2015-06-03 14:20:00,69.9,69.93,69.87,69.9,101927.0,52.4014,52.4239,52.3789,52.4014,101927.0
2015-06-03 14:30:00,69.9,69.93,69.85,69.86,109028.0,52.4014,52.4239,52.3639,52.3714,109028.0
2015-06-03 14:40:00,69.85,69.88,69.83,69.85,80541.0,52.3639,52.3864,52.3489,52.3639,80541.0
2015-06-03 14:50:00,69.86,69.88,69.84,69.87,89002.0,52.3714,52.3864,52.3564,52.3789,89002.0
2015-06-03 15:00:00,69.87,69.91,69.86,69.87,151161.0,52.3789,52.4089,52.3714,52.3789,151161.0
2015-06-03 15:10:00,69.87,69.92,69.76,69.81,169563.0,52.3789,52.4164,52.2965,52.334,169563.0
2015-06-03 15:20:00,69.8,69.83,69.77,69.82,157845.0,52.3265,52.3489,52.304,52.3414,157845.0
2015-06-03 15:30:00,69.82,69.91,69.81,69.9,274552.0,52.3414,52.4089,52.334,52.4014,274552.0
2015-06-03 15:40:00,69.9,69.91,69.82,69.89,300781.0,52.4014,52.4089,52.3414,52.3939,300781.0
2015-06-03 15:50:00,69.89,69.9,69.8,69.87,752631.0,52.3939,52.4014,52.3265,52.3789,752631.0
2015-06-04 09:30:00,69.36,69.51,68.93,69.12,580612.0,51.9966,52.1091,51.6742,51.8167,580612.0
2015-06-04 09:40:00,69.2,69.23,69.01,69.03,270170.0,51.8767,51.8991,51.7342,51.7492,270170.0
2015-06-04 09:50:00,69.03,69.28,69.0,69.21,201449.0,51.7492,51.9366,51.7267,51.8842,201449.0
2015-06-04 10:00:00,69.21,69.35,69.21,69.32,296977.0,51.8842,51.9891,51.8842,51.9666,296977.0
2015-06-04 10:10:00,69.33,69.36,69.14,69.22,125268.0,51.9741,51.9966,51.8317,51.8917,125268.0
2015-06-04 10:20:00,69.21,69.25,69.06,69.09,256749.0,51.8842,51.9141,51.7717,51.7942,256749.0
2015-06-04 10:30:00,69.08,69.09,68.89,69.01,218915.0,51.7867,51.7942,51.6443,51.7342,218915.0
2015-06-04 10:40:00,69.01,69.17,69.01,69.11,122262.0,51.7342,51.8542,51.7342,51.8092,122262.0
2015-06-04 10:50:00,69.11,69.14,69.03,69.03,111848.0,51.8092,51.8317,51.7492,51.7492,111848.0
2015-06-04 11:00:00,69.03,69.06,68.9,68.95,194538.0,51.7492,51.7717,51.6518,51.6892,194538.0
2015-06-04 11:10:00,68.94,69.1,68.9,69.04,238742.0,51.6817,51.8017,51.6518,51.7567,238742.0
2015-06-04 11:20:00,69.05,69.12,69.03,69.06,143374.0,51.7642,51.8167,51.7492,51.7717,143374.0
2015-06-04 11:30:00,69.07,69.07,68.97,69.0,146521.0,51.7792,51.7792,51.7042,51.7267,146521.0
2015-06-04 11:40:00,69.0,69.13,68.97,69.04,186378.0,51.7267,51.8242,51.7042,51.7567,186378.0
2015-06-04 11:50:00,69.05,69.1,68.99,69.07,168739.0,51.7642,51.8017,51.7192,51.7792,168739.0
2015-06-04 12:00:00,69.08,69.13,69.07,69.13,181506.0,51.7867,51.8242,51.7792,51.8242,181506.0
2015-06-04 12:10:00,69.12,69.17,69.08,69.15,126009.0,51.8167,51.8542,51.7867,51.8392,126009.0
2015-06-04 12:20:00,69.14,69.18,69.1,69.17,144063.0,51.8317,51.8617,51.8017,51.8542,144063.0
2015-06-04 12:30:00,69.16,69.25,69.14,69.2,172312.0,51.8467,51.9141,51.8317,51.8767,172312.0
2015-06-04 12:40:00,69.2,69.21,69.11,69.12,166956.0,51.8767,51.8842,51.8092,51.8167,166956.0
2015-06-04 12:50:00,69.13,69.16,69.07,69.1,169564.0,51.8242,51.8467,51.7792,51.8017,169564.0
2015-06-04 13:00:00,69.1,69.11,69.03,69.06,210104.0,51.8017,51.8092,51.7492,51.7717,210104.0
2015-06-04 13:10:00,69.05,69.1,68.98,69.03,236012.0,51.7642,51.8017,51.7117,51.7492,236012.0
2015-06-04 13:20:00,69.03,69.05,68.98,69.0,208078.0,51.7492,51.7642,51.7117,51.7267,208078.0
2015-06-04 13:30:00,69.0,69.06,68.94,69.05,266312.0,51.7267,51.7717,51.6817,51.7642,266312.0
2015-06-04 13:40:00,69.04,69.06,68.97,69.05,191049.0,51.7567,51.7717,51.7042,51.7642,191049.0
2015-06-04 13:50:00,69.05,69.1,68.96,69.0,357938.0,51.7642,51.8017,51.6967,51.7267,357938.0
2015-06-04 14:00:00,68.99,69.08,68.99,69.07,176060.0,51.7192,51.7867,51.7192,51.7792,176060.0
2015-06-04 14:10:00,69.07,69.16,69.02,69.13,120203.0,51.7792,51.8467,51.7417,51.8242,120203.0
2015-06-04 14:20:00,69.13,69.18,69.06,69.07,109576.0,51.8242,51.8617,51.7717,51.7792,109576.0
2015-06-04 14:30:00,69.07,69.08,69.02,69.03,196364.0,51.7792,51.7867,51.7417,51.7492,196364.0
2015-06-04 14:40:00,69.03,69.03,68.91,68.92,189796.0,51.7492,51.7492,51.6593,51.6668,189796.0
2015-06-04 14:50:00,68.92,68.98,68.9,68.91,156311.0,51.6668,51.7117,51.6518,51.6593,156311.0
2015-06-04 15:00:00,68.91,69.03,68.9,68.97,192762.0,51.6593,51.7492,51.6518,51.7042,192762.0
2015-06-04 15:10:00,68.98,69.01,68.9,68.93,225608.0,51.7117,51.7342,51.6518,51.6742,225608.0
2015-06-04 15:20:00,68.94,68.99,68.89,68.93,258396.0,51.6817,51.7192,51.6443,51.6742,258396.0
2015-06-04 15:30:00,68.93,68.95,68.79,68.83,347093.0,51.6742,51.6892,51.5693,51.5993,347093.0
2015-06-04 15:40:00,68.83,68.89,68.81,68.81,251834.0,51.5993,51.6443,51.5843,51.5843,251834.0
2015-06-04 15:50:00,68.81,68.95,68.76,68.92,798662.0,51.5843,51.6892,51.5468,51.6668,798662.0
2015-06-05 09:30:00,68.96,68.96,68.62,68.62,255400.0,51.6967,51.6967,51.4419,51.4419,255400.0
2015-06-05 09:40:00,68.6,68.61,68.38,68.47,331665.0,51.4269,51.4344,51.2619,51.3294,331665.0
2015-06-05 09:50:00,68.46,68.56,68.42,68.53,177763.0,51.3219,51.3969,51.2919,51.3744,177763.0
2015-06-05 10:00:00,68.51,68.65,68.51,68.55,147277.0,51.3594,51.4643,51.3594,51.3894,147277.0
2015-06-05 10:10:00,68.55,68.6,68.47,68.53,123719.0,51.3894,51.4269,51.3294,51.3744,123719.0
2015-06-05 10:20:00,68.54,68.7,68.54,68.67,143397.0,51.3819,51.5018,51.3819,51.4793,143397.0
2015-06-05 10:30:00,68.68,68.83,68.68,68.77,135809.0,51.4868,51.5993,51.4868,51.5543,135809.0
2015-06-05 10:40:00,68.77,68.85,68.63,68.68,129582.0,51.5543,51.6143,51.4494,51.4868,129582.0
2015-06-05 10:50:00,68.68,68.71,68.58,68.64,120297.0,51.4868,51.5093,51.4119,51.4568,120297.0
2015-06-05 11:00:00,68.63,68.74,68.6,68.66,107053.0,51.4494,51.5318,51.4269,51.4718,107053.0
2015-06-05 11:10:00,68.67,68.76,68.65,68.73,101197.0,51.4793,51.5468,51.4643,51.5243,101197.0
2015-06-05 11:20:00,68.76,68.81,68.67,68.77,127871.0,51.5468,51.5843,51.4793,51.5543,127871.0
2015-06-05 11:30:00,68.77,68.81,68.65,68.66,100712.0,51.5543,51.5843,51.4643,51.4718,100712.0
2015-06-05 11:40:00,68.66,68.68,68.57,68.61,105617.0,51.4718,51.4868,51.4044,51.4344,105617.0
2015-06-05 11:50:00,68.61,68.69,68.56,68.57,129060.0,51.4344,51.4943,51.3969,51.4044,129060.0
2015-06-05 12:00:00,68.57,68.6,68.5,68.54,113852.0,51.4044,51.4269,51.3519,51.3819,113852.0
2015-06-05 12:10:00,68.55,68.55,68.5,68.54,105382.0,51.3894,51.3894,51.3519,51.3819,105382.0
2015-06-05 12:20:00,68.52,68.55,68.39,68.42,167046.0,51.3669,51.3894,51.2694,51.2919,167046.0
2015-06-05 12:30:00,68.41,68.43,68.32,68.33,167119.0,51.2844,51.2994,51.217,51.2245,167119.0
2015-06-05 12:40:00,68.34,68.43,68.27,68.37,195149.0,51.2319,51.2994,51.1795,51.2544,195149.0
2015-06-05 12:50:00,68.37,68.46,68.36,68.45,103213.0,51.2544,51.3219,51.2469,51.3144,103213.0
2015-06-05 13:00:00,68.45,68.54,68.38,68.41,187091.0,51.3144,51.3819,51.2619,51.2844,187091.0
2015-06-05 13:10:00,68.42,68.47,68.38,68.43,115075.0,51.2919,51.3294,51.2619,51.2994,115075.0
2015-06-05 13:20:00,68.44,68.5,68.42,68.44,194035.0,51.3069,51.3519,51.2919,51.3069,194035.0
2015-06-05 13:30:00,68.44,68.5,68.41,68.44,163990.0,51.3069,51.3519,51.2844,51.3069,163990.0
2015-06-05 13:40:00,68.43,68.47,68.36,68.36,159928.0,51.2994,51.3294,51.2469,51.2469,159928.0
2015-06-05 13:50:00,68.36,68.39,68.3,68.31,92834.0,51.2469,51.2694,51.202,51.2095,92834.0
2015-06-05 14:00:00,68.31,68.42,68.31,68.41,126147.0,51.2095,51.2919,51.2095,51.2844,126147.0
2015-06-05 14:10:00,68.41,68.47,68.39,68.44,122644.0,51.2844,51.3294,51.2694,51.3069,122644.0
2015-06-05 14:20:00,68.44,68.44,68.33,68.4,93303.0,51.3069,51.3069,51.2245,51.2769,93303.0
2015-06-05 14:30:00,68.4,68.42,68.35,68.35,92707.0,51.2769,51.2919,51.2394,51.2394,92707.0
2015-06-05 14:40:00,68.35,68.39,68.28,68.3,159980.0,51.2394,51.2694,51.187,51.202,159980.0
2015-06-05 14:50:00,68.3,68.37,68.27,68.32,181447.0,51.202,51.2544,51.1795,51.217,181447.0
2015-06-05 15:00:00,68.32,68.44,68.31,68.37,175625.0,51.217,51.3069,51.2095,51.2544,175625.0
2015-06-05 15:10:00,68.38,68.43,68.34,68.36,181946.0,51.2619,51.2994,51.2319,51.2469,181946.0
2015-06-05 15:20:00,68.36,68.4,68.27,68.28,137053.0,51.2469,51.2769,51.1795,51.187,137053.0
2015-06-05 15:30:00,68.28,68.38,68.25,68.29,260488.0,51.187,51.2619,51.1645,51.1945,260488.0
2015-06-05 15:40:00,68.29,68.37,68.26,68.29,300394.0,51.1945,51.2544,51.172,51.1945,300394.0
2015-06-05 15:50:00,68.29,68.33,68.22,68.25,1154981.0,51.1945,51.2245,51.142,51.1645,1154981.0
2015-06-08 09:30:00,68.08,68.2,67.67,67.73,557462.0,51.037,51.127,50.7297,50.7747,557462.0
2015-06-08 09:40:00,67.73,67.93,67.72,67.82,310431.0,50.7747,50.9246,50.7672,50.8421,310431.0
2015-06-08 09:50:00,67.81,67.91,67.71,67.85,185679.0,50.8346,50.9096,50.7597,50.8646,185679.0
2015-06-08 10:00:00,67.85,67.98,67.79,67.88,176778.0,50.8646,50.9621,50.8196,50.8871,176778.0
2015-06-08 10:10:00,67.88,67.9,67.76,67.88,138364.0,50.8871,50.9021,50.7971,50.8871,138364.0
2015-06-08 10:20:00,67.88,67.9,67.72,67.73,167987.0,50.8871,50.9021,50.7672,50.7747,167987.0
2015-06-08 10:30:00,67.72,67.74,67.64,67.65,239595.0,50.7672,50.7822,50.7072,50.7147,239595.0
2015-06-08 10:40:00,67.65,67.7,67.56,67.58,192197.0,50.7147,50.7522,50.6472,50.6622,192197.0
2015-06-08 10:50:00,67.58,67.65,67.52,67.54,169482.0,50.6622,50.7147,50.6172,50.6322,169482.0
2015-06-08 11:00:00,67.54,67.55,67.44,67.52,268921.0,50.6322,50.6397,50.5573,50.6172,268921.0
2015-06-08 11:10:00,67.53,67.57,67.48,67.56,211164.0,50.6247,50.6547,50.5872,50.6472,211164.0
2015-06-08 11:20:00,67.57,67.62,67.52,67.53,208601.0,50.6547,50.6922,50.6172,50.6247,208601.0
2015-06-08 11:30:00,67.52,67.57,67.5,67.51,98044.0,50.6172,50.6547,50.6022,50.6097,98044.0
2015-06-08 11:40:00,67.52,67.54,67.47,67.49,120285.0,50.6172,50.6322,50.5797,50.5947,120285.0
2015-06-08 11:50:00,67.49,67.5,67.44,67.47,99147.0,50.5947,50.6022,50.5573,50.5797,99147.0
2015-06-08 12:00:00,67.48,67.5,67.45,67.47,93754.0,50.5872,50.6022,50.5647,50.5797,93754.0
2015-06-08 12:10:00,67.47,67.52,67.45,67.48,148858.0,50.5797,50.6172,50.5647,50.5872,148858.0
2015-06-08 12:20:00,67.48,67.57,67.48,67.56,88136.0,50.5872,50.6547,50.5872,50.6472,88136.0
2015-06-08 12:30:00,67.56,67.57,67.47,67.47,94095.0,50.6472,50.6547,50.5797,50.5797,94095.0
2015-06-08 12:40:00,67.47,67.49,67.4,67.45,103024.0,50.5797,50.5947,50.5273,50.5647,103024.0
2015-06-08 12:50:00,67.45,67.49,67.41,67.43,84978.0,50.5647,50.5947,50.5348,50.5498,84978.0
2015-06-08 13:00:00,67.43,67.47,67.41,67.41,65862.0,50.5498,50.5797,50.5348,50.5348,65862.0
2015-06-08 13:10:00,67.42,67.45,67.39,67.39,95484.0,50.5423,50.5647,50.5198,50.5198,95484.0
2015-06-08 13:20:00,67.4,67.49,67.4,67.44,89062.0,50.5273,50.5947,50.5273,50.5573,89062.0
2015-06-08 13:30:00,67.44,67.44,67.35,67.37,127006.0,50.5573,50.5573,50.4898,50.5048,127006.0
2015-06-08 13:40:00,67.36,67.39,67.35,67.37,86120.0,50.4973,50.5198,50.4898,50.5048,86120.0
2015-06-08 13:50:00,67.37,67.45,67.36,67.4,104197.0,50.5048,50.5647,50.4973,50.5273,104197.0
2015-06-08 14:00:00,67.39,67.4,67.35,67.36,103170.0,50.5198,50.5273,50.4898,50.4973,103170.0
2015-06-08 14:10:00,67.36,67.4,67.35,67.38,108988.0,50.4973,50.5273,50.4898,50.5123,108988.0
2015-06-08 14:20:00,67.37,67.46,67.37,67.45,103362.0,50.5048,50.5722,50.5048,50.5647,103362.0
2015-06-08 14:30:00,67.46,67.56,67.45,67.51,221411.0,50.5722,50.6472,50.5647,50.6097,221411.0
2015-06-08 14:40:00,67.51,67.54,67.5,67.5,99685.0,50.6097,50.6322,50.6022,50.6022,99685.0
2015-06-08 14:50:00,67.51,67.57,67.5,67.55,166526.0,50.6097,50.6547,50.6022,50.6397,166526.0
2015-06-08 15:00:00,67.54,67.56,67.52,67.55,136441.0,50.6322,50.6472,50.6172,50.6397,136441.0
2015-06-08 15:10:00,67.54,67.57,67.5,67.56,169167.0,50.6322,50.6547,50.6022,50.6472,169167.0
2015-06-08 15:20:00,67.57,67.57,67.45,67.5,205114.0,50.6547,50.6547,50.5647,50.6022,205114.0
2015-06-08 15:30:00,67.5,67.51,67.36,67.38,262276.0,50.6022,50.6097,50.4973,50.5123,262276.0
2015-06-08 15:40:00,67.38,67.47,67.37,67.41,293285.0,50.5123,50.5797,50.5048,50.5348,293285.0
2015-06-08 15:50:00,67.39,67.42,67.25,67.27,624641.0,50.5198,50.5423,50.4148,50.4298,624641.0
2015-06-09 09:30:00,67.4,67.47,67.14,67.2,268459.0,50.5273,50.5797,50.3324,50.3773,268459.0
2015-06-09 09:40:00,67.2,67.23,67.03,67.13,193055.0,50.3773,50.3998,50.2499,50.3249,193055.0
2015-06-09 09:50:00,67.12,67.16,66.86,66.93,252558.0,50.3174,50.3473,50.1224,50.1749,252558.0
2015-06-09 10:00:00,66.93,67.04,66.85,67.03,220783.0,50.1749,50.2574,50.115,50.2499,220783.0
2015-06-09 10:10:00,67.04,67.08,66.88,66.89,181622.0,50.2574,50.2874,50.1374,50.1449,181622.0
2015-06-09 10:20:00,66.89,66.96,66.8,66.86,178590.0,50.1449,50.1974,50.0775,50.1224,178590.0
2015-06-09 10:30:00,66.86,66.95,66.8,66.91,160938.0,50.1224,50.1899,50.0775,50.1599,160938.0
2015-06-09 10:40:00,66.89,66.95,66.87,66.93,200879.0,50.1449,50.1899,50.1299,50.1749,200879.0
2015-06-09 10:50:00,66.92,66.99,66.89,66.96,192928.0,50.1674,50.2199,50.1449,50.1974,192928.0
2015-06-09 11:00:00,66.96,66.99,66.88,66.92,213753.0,50.1974,50.2199,50.1374,50.1674,213753.0
2015-06-09 11:10:00,66.93,66.95,66.89,66.93,182331.0,50.1749,50.1899,50.1449,50.1749,182331.0
2015-06-09 11:20:00,66.94,66.97,66.92,66.94,142246.0,50.1824,50.2049,50.1674,50.1824,142246.0
2015-06-09 11:30:00,66.95,67.09,66.94,67.04,123301.0,50.1899,50.2949,50.1824,50.2574,123301.0
2015-06-09 11:40:00,67.05,67.05,66.97,66.99,101802.0,50.2649,50.2649,50.2049,50.2199,101802.0
2015-06-09 11:50:00,66.99,67.0,66.88,66.91,102310.0,50.2199,50.2274,50.1374,50.1599,102310.0
2015-06-09 12:00:00,66.91,66.93,66.8,66.89,142564.0,50.1599,50.1749,50.0775,50.1449,142564.0
2015-06-09 12:10:00,66.9,66.9,66.8,66.81,92732.0,50.1524,50.1524,50.0775,50.085,92732.0
2015-06-09 12:20:00,66.81,66.9,66.81,66.84,77253.0,50.085,50.1524,50.085,50.1075,77253.0
2015-06-09 12:30:00,66.83,66.92,66.81,66.9,133717.0,50.1,50.1674,50.085,50.1524,133717.0
2015-06-09 12:40:00,66.91,66.91,66.85,66.88,69807.0,50.1599,50.1599,50.115,50.1374,69807.0
2015-06-09 12:50:00,66.89,66.97,66.88,66.94,91291.0,50.1449,50.2049,50.1374,50.1824,91291.0
2015-06-09 13:00:00,66.94,67.05,66.93,66.98,101053.0,50.1824,50.2649,50.1749,50.2124,101053.0
2015-06-09 13:10:00,66.98,66.99,66.92,66.95,101368.0,50.2124,50.2199,50.1674,50.1899,101368.0
2015-06-09 13:20:00,66.96,66.98,66.91,66.95,96196.0,50.1974,50.2124,50.1599,50.1899,96196.0
2015-06-09 13:30:00,66.96,67.01,66.93,66.93,163655.0,50.1974,50.2349,50.1749,50.1749,163655.0
2015-06-09 13:40:00,66.93,66.94,66.87,66.9,99578.0,50.1749,50.1824,50.1299,50.1524,99578.0
2015-06-09 13:50:00,66.89,66.91,66.83,66.87,100667.0,50.1449,50.1599,50.1,50.1299,100667.0
2015-06-09 14:00:00,66.88,66.91,66.81,66.88,129488.0,50.1374,50.1599,50.085,50.1374,129488.0
2015-06-09 14:10:00,66.88,66.91,66.8,66.87,97454.0,50.1374,50.1599,50.0775,50.1299,97454.0
2015-06-09 14:20:00,66.87,66.95,66.87,66.9,149894.0,50.1299,50.1899,50.1299,50.1524,149894.0
2015-06-09 14:30:00,66.9,66.99,66.88,66.98,192734.0,50.1524,50.2199,50.1374,50.2124,192734.0
2015-06-09 14:40:00,66.99,67.13,66.98,67.04,219121.0,50.2199,50.3249,50.2124,50.2574,219121.0
2015-06-09 14:50:00,67.05,67.06,66.93,66.97,129632.0,50.2649,50.2724,50.1749,50.2049,129632.0
2015-06-09 15:00:00,66.98,66.98,66.83,66.83,147679.0,50.2124,50.2124,50.1,50.1,147679.0
2015-06-09 15:10:00,66.85,66.92,66.83,66.89,161978.0,50.115,50.1674,50.1,50.1449,161978.0
2015-06-09 15:20:00,66.87,66.92,66.82,66.83,174370.0,50.1299,50.1674,50.0925,50.1,174370.0
2015-06-09 15:30:00,66.84,66.86,66.8,66.83,230508.0,50.1075,50.1224,50.0775,50.1,230508.0
2015-06-09 15:40:00,66.83,66.84,66.77,66.83,240058.0,50.1,50.1075,50.055,50.1,240058.0
2015-06-09 15:50:00,66.84,66.9,66.8,66.83,570852.0,50.1075,50.1524,50.0775,50.1,570852.0
2015-06-10 09:30:00,66.96,67.3,66.91,67.23,415621.0,50.1974,50.4523,50.1599,50.3998,415621.0
2015-06-10 09:40:00,67.23,67.39,67.16,67.25,268726.0,50.3998,50.5198,50.3473,50.4148,268726.0
2015-06-10 09:50:00,67.25,67.51,67.24,67.34,192779.0,50.4148,50.6097,50.4073,50.4823,192779.0
2015-06-10 10:00:00,67.34,67.36,67.22,67.33,188958.0,50.4823,50.4973,50.3923,50.4748,188958.0
2015-06-10 10:10:00,67.33,67.38,67.25,67.36,192385.0,50.4748,50.5123,50.4148,50.4973,192385.0
2015-06-10 10:20:00,67.35,67.39,67.3,67.33,133320.0,50.4898,50.5198,50.4523,50.4748,133320.0
2015-06-10 10:30:00,67.33,67.38,67.27,67.27,192140.0,50.4748,50.5123,50.4298,50.4298,192140.0
2015-06-10 10:40:00,67.28,67.3,67.19,67.19,177719.0,50.4373,50.4523,50.3698,50.3698,177719.0
2015-06-10 10:50:00,67.19,67.31,67.15,67.31,139636.0,50.3698,50.4598,50.3399,50.4598,139636.0
2015-06-10 11:00:00,67.31,67.37,67.31,67.35,119133.0,50.4598,50.5048,50.4598,50.4898,119133.0
2015-06-10 11:10:00,67.36,67.66,67.34,67.59,258174.0,50.4973,50.7222,50.4823,50.6697,258174.0
2015-06-10 11:20:00,67.59,67.64,67.51,67.62,125375.0,50.6697,50.7072,50.6097,50.6922,125375.0
2015-06-10 11:30:00,67.64,67.66,67.56,67.58,165160.0,50.7072,50.7222,50.6472,50.6622,165160.0
2015-06-10 11:40:00,67.57,67.65,67.57,67.6,110525.0,50.6547,50.7147,50.6547,50.6772,110525.0
2015-06-10 11:50:00,67.6,67.69,67.58,67.6,150251.0,50.6772,50.7447,50.6622,50.6772,150251.0
2015-06-10 12:00:00,67.59,67.64,67.54,67.55,139217.0,50.6697,50.7072,50.6322,50.6397,139217.0
2015-06-10 12:10:00,67.55,67.58,67.51,67.54,140625.0,50.6397,50.6622,50.6097,50.6322,140625.0
2015-06-10 12:20:00,67.54,67.58,67.52,67.52,104063.0,50.6322,50.6622,50.6172,50.6172,104063.0
2015-06-10 12:30:00,67.52,67.6,67.51,67.56,122281.0,50.6172,50.6772,50.6097,50.6472,122281.0
2015-06-10 12:40:00,67.56,67.59,67.54,67.58,134429.0,50.6472,50.6697,50.6322,50.6622,134429.0
2015-06-10 12:50:00,67.58,67.6,67.54,67.55,143011.0,50.6622,50.6772,50.6322,50.6397,143011.0
2015-06-10 13:00:00,67.55,67.56,67.52,67.53,142195.0,50.6397,50.6472,50.6172,50.6247,142195.0
2015-06-10 13:10:00,67.54,67.54,67.41,67.42,156398.0,50.6322,50.6322,50.5348,50.5423,156398.0
2015-06-10 13:20:00,67.42,67.51,67.42,67.49,147520.0,50.5423,50.6097,50.5423,50.5947,147520.0
2015-06-10 13:30:00,67.48,67.54,67.46,67.54,94807.0,50.5872,50.6322,50.5722,50.6322,94807.0
2015-06-10 13:40:00,67.53,67.54,67.5,67.52,126996.0,50.6247,50.6322,50.6022,50.6172,126996.0
2015-06-10 13:50:00,67.52,67.52,67.48,67.51,161355.0,50.6172,50.6172,50.5872,50.6097,161355.0
2015-06-10 14:00:00,67.51,67.63,67.5,67.59,120820.0,50.6097,50.6997,50.6022,50.6697,120820.0
2015-06-10 14:10:00,67.6,67.6,67.54,67.58,194306.0,50.6772,50.6772,50.6322,50.6622,194306.0
2015-06-10 14:20:00,67.57,67.59,67.55,67.57,157874.0,50.6547,50.6697,50.6397,50.6547,157874.0
2015-06-10 14:30:00,67.57,67.59,67.56,67.56,102666.0,50.6547,50.6697,50.6472,50.6472,102666.0
2015-06-10 14:40:00,67.56,67.61,67.54,67.55,106274.0,50.6472,50.6847,50.6322,50.6397,106274.0
2015-06-10 14:50:00,67.55,67.63,67.55,67.62,121222.0,50.6397,50.6997,50.6397,50.6922,121222.0
2015-06-10 15:00:00,67.62,67.63,67.57,67.57,178445.0,50.6922,50.6997,50.6547,50.6547,178445.0
2015-06-10 15:10:00,67.58,67.58,67.53,67.56,173535.0,50.6622,50.6622,50.6247,50.6472,173535.0
2015-06-10 15:20:00,67.55,67.63,67.55,67.63,154464.0,50.6397,50.6997,50.6397,50.6997,154464.0
2015-06-10 15:30:00,67.63,67.64,67.54,67.54,219434.0,50.6997,50.7072,50.6322,50.6322,219434.0
2015-06-10 15:40:00,67.55,67.55,67.49,67.49,330215.0,50.6397,50.6397,50.5947,50.5947,330215.0
2015-06-10 15:50:00,67.5,67.51,67.3,67.3,726590.0,50.6022,50.6097,50.4523,50.4523,726590.0
2015-06-11 09:30:00,67.59,67.7,67.41,67.65,203830.0,50.6697,50.7522,50.5348,50.7147,203830.0
2015-06-11 09:40:00,67.66,67.77,67.57,67.7,158689.0,50.7222,50.8046,50.6547,50.7522,158689.0
2015-06-11 09:50:00,67.71,67.81,67.69,67.75,120641.0,50.7597,50.8346,50.7447,50.7896,120641.0
2015-06-11 10:00:00,67.75,67.78,67.67,67.7,130514.0,50.7896,50.8121,50.7297,50.7522,130514.0
2015-06-11 10:10:00,67.69,67.75,67.63,67.7,170490.0,50.7447,50.7896,50.6997,50.7522,170490.0
2015-06-11 10:20:00,67.7,67.73,67.64,67.71,136494.0,50.7522,50.7747,50.7072,50.7597,136494.0
2015-06-11 10:30:00,67.71,67.71,67.49,67.57,237384.0,50.7597,50.7597,50.5947,50.6547,237384.0
2015-06-11 10:40:00,67.57,67.62,67.55,67.61,88584.0,50.6547,50.6922,50.6397,50.6847,88584.0
2015-06-11 10:50:00,67.61,67.61,67.54,67.6,139118.0,50.6847,50.6847,50.6322,50.6772,139118.0
2015-06-11 11:00:00,67.58,67.61,67.49,67.59,140568.0,50.6622,50.6847,50.5947,50.6697,140568.0
2015-06-11 11:10:00,67.58,67.63,67.52,67.55,100180.0,50.6622,50.6997,50.6172,50.6397,100180.0
2015-06-11 11:20:00,67.55,67.6,67.5,67.54,143427.0,50.6397,50.6772,50.6022,50.6322,143427.0
2015-06-11 11:30:00,67.55,67.64,67.5,67.64,147306.0,50.6397,50.7072,50.6022,50.7072,147306.0
2015-06-11 11:40:00,67.63,67.65,67.51,67.56,100503.0,50.6997,50.7147,50.6097,50.6472,100503.0
2015-06-11 11:50:00,67.57,67.6,67.52,67.55,171967.0,50.6547,50.6772,50.6172,50.6397,171967.0
2015-06-11 12:00:00,67.55,67.58,67.51,67.52,96697.0,50.6397,50.6622,50.6097,50.6172,96697.0
2015-06-11 12:10:00,67.53,67.56,67.44,67.51,143188.0,50.6247,50.6472,50.5573,50.6097,143188.0
2015-06-11 12:20:00,67.5,67.56,67.38,67.56,121500.0,50.6022,50.6472,50.5123,50.6472,121500.0
2015-06-11 12:30:00,67.55,67.61,67.51,67.61,66135.0,50.6397,50.6847,50.6097,50.6847,66135.0
2015-06-11 12:40:00,67.61,67.66,67.55,67.59,118038.0,50.6847,50.7222,50.6397,50.6697,118038.0
2015-06-11 12:50:00,67.58,67.65,67.56,67.62,63047.0,50.6622,50.7147,50.6472,50.6922,63047.0
2015-06-11 13:00:00,67.63,67.69,67.62,67.64,76286.0,50.6997,50.7447,50.6922,50.7072,76286.0
2015-06-11 13:10:00,67.64,67.67,67.6,67.67,55199.0,50.7072,50.7297,50.6772,50.7297,55199.0
2015-06-11 13:20:00,67.66,67.69,67.62,67.62,84548.0,50.7222,50.7447,50.6922,50.6922,84548.0
2015-06-11 13:30:00,67.63,67.69,67.62,67.67,65621.0,50.6997,50.7447,50.6922,50.7297,65621.0
2015-06-11 13:40:00,67.66,67.76,67.64,67.69,87061.0,50.7222,50.7971,50.7072,50.7447,87061.0
2015-06-11 13:50:00,67.7,67.73,67.69,67.69,73405.0,50.7522,50.7747,50.7447,50.7447,73405.0
2015-06-11 14:00:00,67.68,67.73,67.68,67.69,69013.0,50.7372,50.7747,50.7372,50.7447,69013.0
2015-06-11 14:10:00,67.7,67.73,67.66,67.66,93387.0,50.7522,50.7747,50.7222,50.7222,93387.0
2015-06-11 14:20:00,67.66,67.68,67.61,67.63,107666.0,50.7222,50.7372,50.6847,50.6997,107666.0
2015-06-11 14:30:00,67.62,67.69,67.59,67.67,102287.0,50.6922,50.7447,50.6697,50.7297,102287.0
2015-06-11 14:40:00,67.67,67.7,67.64,67.67,95174.0,50.7297,50.7522,50.7072,50.7297,95174.0
2015-06-11 14:50:00,67.67,67.69,67.61,67.65,86983.0,50.7297,50.7447,50.6847,50.7147,86983.0
2015-06-11 15:00:00,67.65,67.69,67.63,67.68,237753.0,50.7147,50.7447,50.6997,50.7372,237753.0
2015-06-11 15:10:00,67.69,67.72,67.64,67.67,186301.0,50.7447,50.7672,50.7072,50.7297,186301.0
2015-06-11 15:20:00,67.67,67.76,67.66,67.75,187436.0,50.7297,50.7971,50.7222,50.7896,187436.0
2015-06-11 15:30:00,67.75,67.76,67.66,67.72,187446.0,50.7896,50.7971,50.7222,50.7672,187446.0
2015-06-11 15:40:00,67.73,67.74,67.68,67.7,268174.0,50.7747,50.7822,50.7372,50.7522,268174.0
2015-06-11 15:50:00,67.7,67.71,67.58,67.61,757078.0,50.7522,50.7597,50.6622,50.6847,757078.0
2015-06-12 09:30:00,67.06,67.55,67.06,67.23,261330.0,50.2724,50.6397,50.2724,50.3998,261330.0
2015-06-12 09:40:00,67.23,67.36,67.18,67.34,131474.0,50.3998,50.4973,50.3623,50.4823,131474.0
2015-06-12 09:50:00,67.34,67.35,67.19,67.21,161324.0,50.4823,50.4898,50.3698,50.3848,161324.0
2015-06-12 10:00:00,67.22,67.4,67.2,67.28,122320.0,50.3923,50.5273,50.3773,50.4373,122320.0
2015-06-12 10:10:00,67.27,67.31,67.21,67.26,127179.0,50.4298,50.4598,50.3848,50.4223,127179.0
2015-06-12 10:20:00,67.25,67.28,67.19,67.21,125650.0,50.4148,50.4373,50.3698,50.3848,125650.0
2015-06-12 10:30:00,67.2,67.22,66.93,67.02,237908.0,50.3773,50.3923,50.1749,50.2424,237908.0
2015-06-12 10:40:00,67.01,67.09,66.97,67.03,77204.0,50.2349,50.2949,50.2049,50.2499,77204.0
2015-06-12 10:50:00,67.04,67.08,66.93,66.97,108362.0,50.2574,50.2874,50.1749,50.2049,108362.0
2015-06-12 11:00:00,66.96,66.98,66.88,66.93,281043.0,50.1974,50.2124,50.1374,50.1749,281043.0
2015-06-12 11:10:00,66.92,67.1,66.88,67.0,217774.0,50.1674,50.3024,50.1374,50.2274,217774.0
2015-06-12 11:20:00,67.01,67.05,66.95,67.02,120665.0,50.2349,50.2649,50.1899,50.2424,120665.0
2015-06-12 11:30:00,67.02,67.05,66.92,66.99,116752.0,50.2424,50.2649,50.1674,50.2199,116752.0
2015-06-12 11:40:00,66.99,67.01,66.87,66.88,116544.0,50.2199,50.2349,50.1299,50.1374,116544.0
2015-06-12 11:50:00,66.89,66.97,66.88,66.95,85358.0,50.1449,50.2049,50.1374,50.1899,85358.0
2015-06-12 12:00:00,66.94,67.02,66.92,66.97,120559.0,50.1824,50.2424,50.1674,50.2049,120559.0
2015-06-12 12:10:00,66.97,67.02,66.95,67.02,92177.0,50.2049,50.2424,50.1899,50.2424,92177.0
2015-06-12 12:20:00,67.01,67.05,66.99,67.02,90512.0,50.2349,50.2649,50.2199,50.2424,90512.0
2015-06-12 12:30:00,67.01,67.01,66.96,66.97,67215.0,50.2349,50.2349,50.1974,50.2049,67215.0
2015-06-12 12:40:00,66.97,66.97,66.9,66.95,115087.0,50.2049,50.2049,50.1524,50.1899,115087.0
2015-06-12 12:50:00,66.95,67.02,66.93,67.01,119165.0,50.1899,50.2424,50.1749,50.2349,119165.0
2015-06-12 13:00:00,67.0,67.03,66.98,67.02,87478.0,50.2274,50.2499,50.2124,50.2424,87478.0
2015-06-12 13:10:00,67.02,67.05,67.02,67.05,59908.0,50.2424,50.2649,50.2424,50.2649,59908.0
2015-06-12 13:20:00,67.04,67.08,67.03,67.06,59960.0,50.2574,50.2874,50.2499,50.2724,59960.0
2015-06-12 13:30:00,67.06,67.11,67.05,67.09,68652.0,50.2724,50.3099,50.2649,50.2949,68652.0
2015-06-12 13:40:00,67.08,67.08,66.99,67.01,101989.0,50.2874,50.2874,50.2199,50.2349,101989.0
2015-06-12 13:50:00,67.01,67.02,67.0,67.02,54967.0,50.2349,50.2424,50.2274,50.2424,54967.0
2015-06-12 14:00:00,67.03,67.04,66.99,67.0,80534.0,50.2499,50.2574,50.2199,50.2274,80534.0
2015-06-12 14:10:00,67.0,67.01,66.9,66.91,101868.0,50.2274,50.2349,50.1524,50.1599,101868.0
2015-06-12 14:20:00,66.9,66.93,66.87,66.87,81932.0,50.1524,50.1749,50.1299,50.1299,81932.0
2015-06-12 14:30:00,66.88,66.89,66.79,66.83,126282.0,50.1374,50.1449,50.07,50.1,126282.0
2015-06-12 14:40:00,66.83,66.85,66.79,66.81,124035.0,50.1,50.115,50.07,50.085,124035.0
2015-06-12 14:50:00,66.82,66.84,66.8,66.82,80476.0,50.0925,50.1075,50.0775,50.0925,80476.0
2015-06-12 15:00:00,66.81,66.85,66.8,66.83,92519.0,50.085,50.115,50.0775,50.1,92519.0
2015-06-12 15:10:00,66.82,66.88,66.8,66.83,140475.0,50.0925,50.1374,50.0775,50.1,140475.0
2015-06-12 15:20:00,66.83,66.95,66.83,66.95,149723.0,50.1,50.1899,50.1,50.1899,149723.0
2015-06-12 15:30:00,66.95,66.99,66.92,66.93,200665.0,50.1899,50.2199,50.1674,50.1749,200665.0
2015-06-12 15:40:00,66.93,67.03,66.89,67.03,229113.0,50.1749,50.2499,50.1449,50.2499,229113.0
2015-06-12 15:50:00,67.02,67.08,66.99,67.03,423805.0,50.2424,50.2874,50.2199,50.2499,423805.0
2015-06-15 09:30:00,66.54,66.7,66.06,66.12,411015.0,49.8826,50.0025,49.5227,49.5677,411015.0
2015-06-15 09:40:00,66.12,66.26,66.11,66.17,317339.0,49.5677,49.6727,49.5602,49.6052,317339.0
2015-06-15 09:50:00,66.16,66.27,66.07,66.22,146523.0,49.5977,49.6801,49.5302,49.6427,146523.0
2015-06-15 10:00:00,66.22,66.4,66.2,66.29,141928.0,49.6427,49.7776,49.6277,49.6951,141928.0
2015-06-15 10:10:00,66.29,66.55,66.28,66.46,158049.0,49.6951,49.8901,49.6876,49.8226,158049.0
2015-06-15 10:20:00,66.46,66.55,66.38,66.49,137182.0,49.8226,49.8901,49.7626,49.8451,137182.0
2015-06-15 10:30:00,66.5,66.55,66.39,66.51,113982.0,49.8526,49.8901,49.7701,49.8601,113982.0
2015-06-15 10:40:00,66.51,66.61,66.48,66.53,105338.0,49.8601,49.935,49.8376,49.8751,105338.0
2015-06-15 10:50:00,66.53,66.57,66.45,66.52,120210.0,49.8751,49.905,49.8151,49.8676,120210.0
2015-06-15 11:00:00,66.52,66.72,66.52,66.67,150421.0,49.8676,50.0175,49.8676,49.98,150421.0
2015-06-15 11:10:00,66.69,66.83,66.69,66.77,86891.0,49.995,50.1,49.995,50.055,86891.0
2015-06-15 11:20:00,66.77,66.8,66.59,66.59,96287.0,50.055,50.0775,49.92,49.92,96287.0
2015-06-15 11:30:00,66.6,66.7,66.6,66.69,74554.0,49.9275,50.0025,49.9275,49.995,74554.0
2015-06-15 11:40:00,66.69,66.78,66.69,66.77,86782.0,49.995,50.0625,49.995,50.055,86782.0
2015-06-15 11:50:00,66.77,66.83,66.68,66.68,84367.0,50.055,50.1,49.9875,49.9875,84367.0
2015-06-15 12:00:00,66.69,66.72,66.65,66.7,78290.0,49.995,50.0175,49.965,50.0025,78290.0
2015-06-15 12:10:00,66.7,66.81,66.69,66.81,48189.0,50.0025,50.085,49.995,50.085,48189.0
2015-06-15 12:20:00,66.8,66.84,66.7,66.72,68962.0,50.0775,50.1075,50.0025,50.0175,68962.0
2015-06-15 12:30:00,66.72,66.75,66.68,66.72,52575.0,50.0175,50.04,49.9875,50.0175,52575.0
2015-06-15 12:40:00,66.73,66.82,66.69,66.81,51779.0,50.025,50.0925,49.995,50.085,51779.0
2015-06-15 12:50:00,66.81,66.85,66.77,66.8,52243.0,50.085,50.115,50.055,50.0775,52243.0
2015-06-15 13:00:00,66.81,66.82,66.76,66.81,53781.0,50.085,50.0925,50.0475,50.085,53781.0
2015-06-15 13:10:00,66.8,66.81,66.75,66.79,76644.0,50.0775,50.085,50.04,50.07,76644.0
2015-06-15 13:20:00,66.79,66.8,66.69,66.72,57188.0,50.07,50.0775,49.995,50.0175,57188.0
2015-06-15 13:30:00,66.73,66.73,66.62,66.62,68811.0,50.025,50.025,49.9425,49.9425,68811.0
2015-06-15 13:40:00,66.62,66.63,66.54,66.58,129663.0,49.9425,49.95,49.8826,49.9125,129663.0
2015-06-15 13:50:00,66.58,66.78,66.51,66.61,168141.0,49.9125,50.0625,49.8601,49.935,168141.0
2015-06-15 14:00:00,66.59,66.64,66.54,66.55,97505.0,49.92,49.9575,49.8826,49.8901,97505.0
2015-06-15 14:10:00,66.55,66.71,66.54,66.68,99448.0,49.8901,50.01,49.8826,49.9875,99448.0
2015-06-15 14:20:00,66.68,66.69,66.64,66.67,67945.0,49.9875,49.995,49.9575,49.98,67945.0
2015-06-15 14:30:00,66.67,66.7,66.57,66.57,113142.0,49.98,50.0025,49.905,49.905,113142.0
2015-06-15 14:40:00,66.58,66.6,66.55,66.56,106754.0,49.9125,49.9275,49.8901,49.8975,106754.0
2015-06-15 14:50:00,66.56,66.57,66.47,66.53,156997.0,49.8975,49.905,49.8301,49.8751,156997.0
2015-06-15 15:00:00,66.53,66.56,66.46,66.48,124276.0,49.8751,49.8975,49.8226,49.8376,124276.0
2015-06-15 15:10:00,66.49,66.53,66.45,66.48,120151.0,49.8451,49.8751,49.8151,49.8376,120151.0
2015-06-15 15:20:00,66.47,66.57,66.47,66.56,113935.0,49.8301,49.905,49.8301,49.8975,113935.0
2015-06-15 15:30:00,66.56,66.63,66.56,66.63,128517.0,49.8975,49.95,49.8975,49.95,128517.0
2015-06-15 15:40:00,66.63,66.76,66.62,66.75,253886.0,49.95,50.0475,49.9425,50.04,253886.0
2015-06-15 15:50:00,66.74,66.76,66.62,66.62,371799.0,50.0325,50.0475,49.9425,49.9425,371799.0
2015-06-16 09:30:00,66.45,66.56,66.15,66.47,386101.0,49.8151,49.8975,49.5902,49.8301,386101.0
2015-06-16 09:40:00,66.46,66.63,66.46,66.48,211003.0,49.8226,49.95,49.8226,49.8376,211003.0
2015-06-16 09:50:00,66.49,66.53,66.35,66.36,148953.0,49.8451,49.8751,49.7401,49.7476,148953.0
2015-06-16 10:00:00,66.36,66.49,66.31,66.33,119496.0,49.7476,49.8451,49.7101,49.7251,119496.0
2015-06-16 10:10:00,66.33,66.33,66.1,66.13,206152.0,49.7251,49.7251,49.5527,49.5752,206152.0
2015-06-16 10:20:00,66.12,66.18,66.1,66.18,154784.0,49.5677,49.6127,49.5527,49.6127,154784.0
2015-06-16 10:30:00,66.17,66.2,66.07,66.09,179527.0,49.6052,49.6277,49.5302,49.5452,179527.0
2015-06-16 10:40:00,66.09,66.22,66.08,66.12,142468.0,49.5452,49.6427,49.5377,49.5677,142468.0
2015-06-16 10:50:00,66.12,66.12,65.93,65.97,281687.0,49.5677,49.5677,49.4253,49.4552,281687.0
2015-06-16 11:00:00,65.97,66.08,65.97,66.05,177255.0,49.4552,49.5377,49.4552,49.5152,177255.0
2015-06-16 11:10:00,66.06,66.23,66.05,66.16,207718.0,49.5227,49.6502,49.5152,49.5977,207718.0
2015-06-16 11:20:00,66.17,66.2,66.15,66.18,127215.0,49.6052,49.6277,49.5902,49.6127,127215.0
2015-06-16 11:30:00,66.17,66.2,66.16,66.19,99405.0,49.6052,49.6277,49.5977,49.6202,99405.0
2015-06-16 11:40:00,66.19,66.25,66.18,66.21,89127.0,49.6202,49.6652,49.6127,49.6352,89127.0
2015-06-16 11:50:00,66.22,66.23,66.06,66.08,155785.0,49.6427,49.6502,49.5227,49.5377,155785.0
2015-06-16 12:00:00,66.07,66.08,66.01,66.04,171524.0,49.5302,49.5377,49.4852,49.5077,171524.0
2015-06-16 12:10:00,66.05,66.16,66.02,66.14,144459.0,49.5152,49.5977,49.4927,49.5827,144459.0
2015-06-16 12:20:00,66.13,66.13,66.07,66.11,66953.0,49.5752,49.5752,49.5302,49.5602,66953.0
2015-06-16 12:30:00,66.1,66.17,66.08,66.15,150190.0,49.5527,49.6052,49.5377,49.5902,150190.0
2015-06-16 12:40:00,66.14,66.19,66.14,66.16,81713.0,49.5827,49.6202,49.5827,49.5977,81713.0
2015-06-16 12:50:00,66.17,66.19,66.1,66.12,99654.0,49.6052,49.6202,49.5527,49.5677,99654.0
2015-06-16 13:00:00,66.12,66.17,66.12,66.17,70439.0,49.5677,49.6052,49.5677,49.6052,70439.0
2015-06-16 13:10:00,66.17,66.22,66.13,66.2,92894.0,49.6052,49.6427,49.5752,49.6277,92894.0
2015-06-16 13:20:00,66.2,66.32,66.2,66.31,89481.0,49.6277,49.7176,49.6277,49.7101,89481.0
2015-06-16 13:30:00,66.32,66.36,66.31,66.35,79177.0,49.7176,49.7476,49.7101,49.7401,79177.0
2015-06-16 13:40:00,66.36,66.4,66.35,66.39,66312.0,49.7476,49.7776,49.7401,49.7701,66312.0
2015-06-16 13:50:00,66.39,66.42,66.33,66.34,84716.0,49.7701,49.7926,49.7251,49.7326,84716.0
2015-06-16 14:00:00,66.34,66.45,66.32,66.45,95447.0,49.7326,49.8151,49.7176,49.8151,95447.0
2015-06-16 14:10:00,66.45,66.45,66.41,66.44,105666.0,49.8151,49.8151,49.7851,49.8076,105666.0
2015-06-16 14:20:00,66.44,66.44,66.32,66.36,142481.0,49.8076,49.8076,49.7176,49.7476,142481.0
2015-06-16 14:30:00,66.37,66.41,66.35,66.41,108084.0,49.7551,49.7851,49.7401,49.7851,108084.0
2015-06-16 14:40:00,66.4,66.4,66.28,66.3,113492.0,49.7776,49.7776,49.6876,49.7026,113492.0
2015-06-16 14:50:00,66.3,66.39,66.29,66.39,123010.0,49.7026,49.7701,49.6951,49.7701,123010.0
2015-06-16 15:00:00,66.38,66.46,66.38,66.44,114987.0,49.7626,49.8226,49.7626,49.8076,114987.0
2015-06-16 15:10:00,66.45,66.46,66.35,66.39,150515.0,49.8151,49.8226,49.7401,49.7701,150515.0
2015-06-16 15:20:00,66.39,66.45,66.39,66.43,101667.0,49.7701,49.8151,49.7701,49.8001,101667.0
2015-06-16 15:30:00,66.44,66.49,66.43,66.45,162576.0,49.8076,49.8451,49.8001,49.8151,162576.0
2015-06-16 15:40:00,66.45,66.47,66.35,66.42,182326.0,49.8151,49.8301,49.7401,49.7926,182326.0
2015-06-16 15:50:00,66.41,66.48,66.39,66.47,484260.0,49.7851,49.8376,49.7701,49.8301,484260.0
2015-06-17 09:30:00,66.69,66.85,66.61,66.73,232214.0,49.995,50.115,49.935,50.025,232214.0
2015-06-17 09:40:00,66.73,66.84,66.68,66.81,147936.0,50.025,50.1075,49.9875,50.085,147936.0
2015-06-17 09:50:00,66.83,66.9,66.78,66.9,131450.0,50.1,50.1524,50.0625,50.1524,131450.0
2015-06-17 10:00:00,66.89,66.99,66.89,66.98,143345.0,50.1449,50.2199,50.1449,50.2124,143345.0
2015-06-17 10:10:00,66.97,67.03,66.92,66.96,162295.0,50.2049,50.2499,50.1674,50.1974,162295.0
2015-06-17 10:20:00,66.97,67.06,66.93,67.05,168938.0,50.2049,50.2724,50.1749,50.2649,168938.0
2015-06-17 10:30:00,67.05,67.08,66.99,67.04,117993.0,50.2649,50.2874,50.2199,50.2574,117993.0
2015-06-17 10:40:00,67.04,67.06,66.99,67.05,119438.0,50.2574,50.2724,50.2199,50.2649,119438.0
2015-06-17 10:50:00,67.06,67.08,66.92,66.94,228948.0,50.2724,50.2874,50.1674,50.1824,228948.0
2015-06-17 11:00:00,66.94,66.94,66.75,66.76,145349.0,50.1824,50.1824,50.04,50.0475,145349.0
2015-06-17 11:10:00,66.76,66.8,66.71,66.72,97077.0,50.0475,50.0775,50.01,50.0175,97077.0
2015-06-17 11:20:00,66.73,66.75,66.51,66.55,125229.0,50.025,50.04,49.8601,49.8901,125229.0
2015-06-17 11:30:00,66.55,66.63,66.52,66.57,105600.0,49.8901,49.95,49.8676,49.905,105600.0
2015-06-17 11:40:00,66.58,66.58,66.45,66.5,98785.0,49.9125,49.9125,49.8151,49.8526,98785.0
2015-06-17 11:50:00,66.51,66.57,66.49,66.51,75055.0,49.8601,49.905,49.8451,49.8601,75055.0
2015-06-17 12:00:00,66.5,66.56,66.37,66.43,140468.0,49.8526,49.8975,49.7551,49.8001,140468.0
2015-06-17 12:10:00,66.43,66.45,66.35,66.4,71868.0,49.8001,49.8151,49.7401,49.7776,71868.0
2015-06-17 12:20:00,66.4,66.46,66.37,66.4,116564.0,49.7776,49.8226,49.7551,49.7776,116564.0
2015-06-17 12:30:00,66.39,66.43,66.37,66.38,71676.0,49.7701,49.8001,49.7551,49.7626,71676.0
2015-06-17 12:40:00,66.38,66.39,66.22,66.3,193088.0,49.7626,49.7701,49.6427,49.7026,193088.0
2015-06-17 12:50:00,66.3,66.3,66.14,66.17,178817.0,49.7026,49.7026,49.5827,49.6052,178817.0
2015-06-17 13:00:00,66.16,66.23,66.11,66.2,144499.0,49.5977,49.6502,49.5602,49.6277,144499.0
2015-06-17 13:10:00,66.21,66.25,66.18,66.2,83776.0,49.6352,49.6652,49.6127,49.6277,83776.0
2015-06-17 13:20:00,66.2,66.45,66.18,66.18,150268.0,49.6277,49.8151,49.6127,49.6127,150268.0
2015-06-17 13:30:00,66.18,66.25,66.17,66.22,114371.0,49.6127,49.6652,49.6052,49.6427,114371.0
2015-06-17 13:40:00,66.23,66.25,66.16,66.19,126841.0,49.6502,49.6652,49.5977,49.6202,126841.0
2015-06-17 13:50:00,66.2,66.26,66.16,66.25,154870.0,49.6277,49.6727,49.5977,49.6652,154870.0
2015-06-17 14:00:00,66.24,66.58,66.08,66.5,284503.0,49.6577,49.9125,49.5377,49.8526,284503.0
2015-06-17 14:10:00,66.51,66.61,66.46,66.47,181377.0,49.8601,49.935,49.8226,49.8301,181377.0
2015-06-17 14:20:00,66.48,66.52,66.36,66.39,120201.0,49.8376,49.8676,49.7476,49.7701,120201.0
2015-06-17 14:30:00,66.36,66.63,66.34,66.61,204089.0,49.7476,49.95,49.7326,49.935,204089.0
2015-06-17 14:40:00,66.62,66.81,66.6,66.73,190295.0,49.9425,50.085,49.9275,50.025,190295.0
2015-06-17 14:50:00,66.73,66.81,66.7,66.71,176644.0,50.025,50.085,50.0025,50.01,176644.0
2015-06-17 15:00:00,66.72,66.75,66.57,66.58,155586.0,50.0175,50.04,49.905,49.9125,155586.0
2015-06-17 15:10:00,66.59,66.7,66.59,66.64,144085.0,49.92,50.0025,49.92,49.9575,144085.0
2015-06-17 15:20:00,66.65,66.7,66.63,66.69,217938.0,49.965,50.0025,49.95,49.995,217938.0
2015-06-17 15:30:00,66.69,66.71,66.64,66.68,221259.0,49.995,50.01,49.9575,49.9875,221259.0
2015-06-17 15:40:00,66.69,66.69,66.55,66.62,286450.0,49.995,49.995,49.8901,49.9425,286450.0
2015-06-17 15:50:00,66.62,66.63,66.54,66.55,448566.0,49.9425,49.95,49.8826,49.8901,448566.0
2015-06-18 09:30:00,66.72,67.29,66.67,67.14,414537.0,50.0175,50.4448,49.98,50.3324,414537.0
2015-06-18 09:40:00,67.14,67.25,67.03,67.18,288871.0,50.3324,50.4148,50.2499,50.3623,288871.0
2015-06-18 09:50:00,67.19,67.21,67.0,67.03,171652.0,50.3698,50.3848,50.2274,50.2499,171652.0
2015-06-18 10:00:00,67.01,67.39,67.01,67.31,345084.0,50.2349,50.5198,50.2349,50.4598,345084.0
2015-06-18 10:10:00,67.32,67.47,67.12,67.14,456347.0,50.4673,50.5797,50.3174,50.3324,456347.0
2015-06-18 10:20:00,67.15,67.15,67.05,67.05,184154.0,50.3399,50.3399,50.2649,50.2649,184154.0
2015-06-18 10:30:00,67.04,67.07,66.92,66.94,209751.0,50.2574,50.2799,50.1674,50.1824,209751.0
2015-06-18 10:40:00,66.95,67.04,66.92,67.03,263742.0,50.1899,50.2574,50.1674,50.2499,263742.0
2015-06-18 10:50:00,67.02,67.07,67.02,67.02,155483.0,50.2424,50.2799,50.2424,50.2424,155483.0
2015-06-18 11:00:00,67.02,67.2,67.01,67.13,181577.0,50.2424,50.3773,50.2349,50.3249,181577.0
2015-06-18 11:10:00,67.13,67.14,67.08,67.09,118173.0,50.3249,50.3324,50.2874,50.2949,118173.0
2015-06-18 11:20:00,67.1,67.12,67.07,67.12,160461.0,50.3024,50.3174,50.2799,50.3174,160461.0
2015-06-18 11:30:00,67.12,67.16,67.1,67.12,166750.0,50.3174,50.3473,50.3024,50.3174,166750.0
2015-06-18 11:40:00,67.12,67.22,67.12,67.18,127880.0,50.3174,50.3923,50.3174,50.3623,127880.0
2015-06-18 11:50:00,67.19,67.2,67.12,67.15,108178.0,50.3698,50.3773,50.3174,50.3399,108178.0
2015-06-18 12:00:00,67.15,67.2,67.13,67.18,106793.0,50.3399,50.3773,50.3249,50.3623,106793.0
2015-06-18 12:10:00,67.2,67.26,67.18,67.25,125420.0,50.3773,50.4223,50.3623,50.4148,125420.0
2015-06-18 12:20:00,67.25,67.44,67.25,67.38,186636.0,50.4148,50.5573,50.4148,50.5123,186636.0
2015-06-18 12:30:00,67.38,67.52,67.34,67.41,211767.0,50.5123,50.6172,50.4823,50.5348,211767.0
2015-06-18 12:40:00,67.42,67.42,67.31,67.32,117905.0,50.5423,50.5423,50.4598,50.4673,117905.0
2015-06-18 12:50:00,67.32,67.39,67.32,67.36,99073.0,50.4673,50.5198,50.4673,50.4973,99073.0
2015-06-18 13:00:00,67.36,67.42,67.24,67.24,170847.0,50.4973,50.5423,50.4073,50.4073,170847.0
2015-06-18 13:10:00,67.24,67.31,67.2,67.22,106132.0,50.4073,50.4598,50.3773,50.3923,106132.0
2015-06-18 13:20:00,67.23,67.27,67.21,67.27,121874.0,50.3998,50.4298,50.3848,50.4298,121874.0
2015-06-18 13:30:00,67.26,67.33,67.26,67.29,134350.0,50.4223,50.4748,50.4223,50.4448,134350.0
2015-06-18 13:40:00,67.29,67.34,67.27,67.32,111252.0,50.4448,50.4823,50.4298,50.4673,111252.0
2015-06-18 13:50:00,67.31,67.31,67.18,67.19,174788.0,50.4598,50.4598,50.3623,50.3698,174788.0
2015-06-18 14:00:00,67.19,67.22,67.18,67.21,182806.0,50.3698,50.3923,50.3623,50.3848,182806.0
2015-06-18 14:10:00,67.22,67.31,67.21,67.3,101280.0,50.3923,50.4598,50.3848,50.4523,101280.0
2015-06-18 14:20:00,67.29,67.42,67.28,67.34,156714.0,50.4448,50.5423,50.4373,50.4823,156714.0
2015-06-18 14:30:00,67.34,67.42,67.31,67.42,176042.0,50.4823,50.5423,50.4598,50.5423,176042.0
2015-06-18 14:40:00,67.41,67.5,67.39,67.49,211483.0,50.5348,50.6022,50.5198,50.5947,211483.0
2015-06-18 14:50:00,67.49,67.57,67.48,67.55,290601.0,50.5947,50.6547,50.5872,50.6397,290601.0
2015-06-18 15:00:00,67.56,67.58,67.53,67.56,264118.0,50.6472,50.6622,50.6247,50.6472,264118.0
2015-06-18 15:10:00,67.56,67.59,67.5,67.58,272054.0,50.6472,50.6697,50.6022,50.6622,272054.0
2015-06-18 15:20:00,67.58,67.67,67.54,67.6,316545.0,50.6622,50.7297,50.6322,50.6772,316545.0
2015-06-18 15:30:00,67.61,67.62,67.47,67.5,363042.0,50.6847,50.6922,50.5797,50.6022,363042.0
2015-06-18 15:40:00,67.5,67.52,67.44,67.44,372301.0,50.6022,50.6172,50.5573,50.5573,372301.0
2015-06-18 15:50:00,67.45,67.45,67.29,67.36,788326.0,50.5647,50.5647,50.4448,50.4973,788326.0
2015-06-19 09:30:00,67.45,67.51,67.07,67.16,2485108.0,50.5647,50.6097,50.2799,50.3473,2485108.0
2015-06-19 09:40:00,67.15,67.24,67.0,67.08,274966.0,50.3399,50.4073,50.2274,50.2874,274966.0
2015-06-19 09:50:00,67.07,67.28,67.07,67.25,298892.0,50.2799,50.4373,50.2799,50.4148,298892.0
2015-06-19 10:00:00,67.24,67.33,67.15,67.27,165392.0,50.4073,50.4748,50.3399,50.4298,165392.0
2015-06-19 10:10:00,67.28,67.37,67.25,67.28,155629.0,50.4373,50.5048,50.4148,50.4373,155629.0
2015-06-19 10:20:00,67.29,67.38,67.22,67.25,123378.0,50.4448,50.5123,50.3923,50.4148,123378.0
2015-06-19 10:30:00,67.26,67.27,67.17,67.17,110641.0,50.4223,50.4298,50.3548,50.3548,110641.0
2015-06-19 10:40:00,67.18,67.22,67.11,67.17,130830.0,50.3623,50.3923,50.3099,50.3548,130830.0
2015-06-19 10:50:00,67.18,67.23,67.13,67.18,84708.0,50.3623,50.3998,50.3249,50.3623,84708.0
2015-06-19 11:00:00,67.19,67.19,67.05,67.06,117603.0,50.3698,50.3698,50.2649,50.2724,117603.0
2015-06-19 11:10:00,67.06,67.06,66.97,66.97,117436.0,50.2724,50.2724,50.2049,50.2049,117436.0
2015-06-19 11:20:00,66.98,67.02,66.93,66.95,111876.0,50.2124,50.2424,50.1749,50.1899,111876.0
2015-06-19 11:30:00,66.96,66.99,66.91,66.92,83376.0,50.1974,50.2199,50.1599,50.1674,83376.0
2015-06-19 11:40:00,66.93,66.95,66.83,66.95,159664.0,50.1749,50.1899,50.1,50.1899,159664.0
2015-06-19 11:50:00,66.94,66.98,66.91,66.94,96918.0,50.1824,50.2124,50.1599,50.1824,96918.0
2015-06-19 12:00:00,66.94,66.96,66.87,66.88,75991.0,50.1824,50.1974,50.1299,50.1374,75991.0
2015-06-19 12:10:00,66.88,66.93,66.87,66.92,69857.0,50.1374,50.1749,50.1299,50.1674,69857.0
2015-06-19 12:20:00,66.92,66.98,66.88,66.95,100594.0,50.1674,50.2124,50.1374,50.1899,100594.0
2015-06-19 12:30:00,66.96,67.05,66.94,67.01,102101.0,50.1974,50.2649,50.1824,50.2349,102101.0
2015-06-19 12:40:00,67.01,67.09,67.0,67.09,89850.0,50.2349,50.2949,50.2274,50.2949,89850.0
2015-06-19 12:50:00,67.09,67.09,66.93,66.95,98952.0,50.2949,50.2949,50.1749,50.1899,98952.0
2015-06-19 13:00:00,66.95,67.0,66.91,66.96,88070.0,50.1899,50.2274,50.1599,50.1974,88070.0
2015-06-19 13:10:00,66.96,66.99,66.91,66.98,82387.0,50.1974,50.2199,50.1599,50.2124,82387.0
2015-06-19 13:20:00,66.98,67.03,66.96,66.96,74457.0,50.2124,50.2499,50.1974,50.1974,74457.0
2015-06-19 13:30:00,66.97,67.05,66.96,67.03,84136.0,50.2049,50.2649,50.1974,50.2499,84136.0
2015-06-19 13:40:00,67.03,67.03,66.95,66.98,123526.0,50.2499,50.2499,50.1899,50.2124,123526.0
2015-06-19 13:50:00,66.97,67.0,66.94,66.94,84660.0,50.2049,50.2274,50.1824,50.1824,84660.0
2015-06-19 14:00:00,66.95,66.97,66.85,66.86,282717.0,50.1899,50.2049,50.115,50.1224,282717.0
2015-06-19 14:10:00,66.86,66.89,66.77,66.83,168103.0,50.1224,50.1449,50.055,50.1,168103.0
2015-06-19 14:20:00,66.83,66.83,66.67,66.78,151149.0,50.1,50.1,49.98,50.0625,151149.0
2015-06-19 14:30:00,66.78,66.84,66.71,66.8,174496.0,50.0625,50.1075,50.01,50.0775,174496.0
2015-06-19 14:40:00,66.79,66.82,66.69,66.72,130132.0,50.07,50.0925,49.995,50.0175,130132.0
2015-06-19 14:50:00,66.72,66.77,66.64,66.75,153660.0,50.0175,50.055,49.9575,50.04,153660.0
2015-06-19 15:00:00,66.76,66.76,66.71,66.73,163758.0,50.0475,50.0475,50.01,50.025,163758.0
2015-06-19 15:10:00,66.73,66.76,66.68,66.73,204892.0,50.025,50.0475,49.9875,50.025,204892.0
2015-06-19 15:20:00,66.73,66.8,66.7,66.73,169168.0,50.025,50.0775,50.0025,50.025,169168.0
2015-06-19 15:30:00,66.73,66.86,66.72,66.83,259114.0,50.025,50.1224,50.0175,50.1,259114.0
2015-06-19 15:40:00,66.83,66.91,66.83,66.89,340216.0,50.1,50.1599,50.1,50.1449,340216.0
2015-06-19 15:50:00,66.89,66.95,66.81,66.85,918291.0,50.1449,50.1899,50.085,50.115,918291.0
2015-06-22 09:30:00,67.02,67.48,67.0,67.31,299407.0,50.2424,50.5872,50.2274,50.4598,299407.0
2015-06-22 09:40:00,67.31,67.39,67.21,67.34,198438.0,50.4598,50.5198,50.3848,50.4823,198438.0
2015-06-22 09:50:00,67.33,67.45,67.28,67.45,212568.0,50.4748,50.5647,50.4373,50.5647,212568.0
2015-06-22 10:00:00,67.45,67.54,67.37,67.5,221062.0,50.5647,50.6322,50.5048,50.6022,221062.0
2015-06-22 10:10:00,67.5,67.57,67.42,67.46,146881.0,50.6022,50.6547,50.5423,50.5722,146881.0
2015-06-22 10:20:00,67.46,67.49,67.39,67.43,134783.0,50.5722,50.5947,50.5198,50.5498,134783.0
2015-06-22 10:30:00,67.44,67.52,67.42,67.49,138454.0,50.5573,50.6172,50.5423,50.5947,138454.0
2015-06-22 10:40:00,67.5,67.63,67.49,67.52,147030.0,50.6022,50.6997,50.5947,50.6172,147030.0
2015-06-22 10:50:00,67.52,67.6,67.49,67.55,137559.0,50.6172,50.6772,50.5947,50.6397,137559.0
2015-06-22 11:00:00,67.55,67.63,67.51,67.58,171800.0,50.6397,50.6997,50.6097,50.6622,171800.0
2015-06-22 11:10:00,67.58,67.6,67.53,67.53,129039.0,50.6622,50.6772,50.6247,50.6247,129039.0
2015-06-22 11:20:00,67.53,67.57,67.48,67.53,118326.0,50.6247,50.6547,50.5872,50.6247,118326.0
2015-06-22 11:30:00,67.53,67.54,67.48,67.48,118737.0,50.6247,50.6322,50.5872,50.5872,118737.0
2015-06-22 11:40:00,67.48,67.5,67.45,67.49,133340.0,50.5872,50.6022,50.5647,50.5947,133340.0
2015-06-22 11:50:00,67.48,67.5,67.38,67.39,162257.0,50.5872,50.6022,50.5123,50.5198,162257.0
2015-06-22 12:00:00,67.39,67.45,67.38,67.4,85649.0,50.5198,50.5647,50.5123,50.5273,85649.0
2015-06-22 12:10:00,67.4,67.43,67.37,67.37,104955.0,50.5273,50.5498,50.5048,50.5048,104955.0
2015-06-22 12:20:00,67.37,67.38,67.18,67.26,130519.0,50.5048,50.5123,50.3623,50.4223,130519.0
2015-06-22 12:30:00,67.25,67.35,67.24,67.34,101254.0,50.4148,50.4898,50.4073,50.4823,101254.0
2015-06-22 12:40:00,67.34,67.38,67.33,67.35,96015.0,50.4823,50.5123,50.4748,50.4898,96015.0
2015-06-22 12:50:00,67.36,67.45,67.35,67.44,117085.0,50.4973,50.5647,50.4898,50.5573,117085.0
2015-06-22 13:00:00,67.44,67.46,67.41,67.43,90456.0,50.5573,50.5722,50.5348,50.5498,90456.0
2015-06-22 13:10:00,67.43,67.43,67.36,67.37,70041.0,50.5498,50.5498,50.4973,50.5048,70041.0
2015-06-22 13:20:00,67.37,67.44,67.37,67.4,142600.0,50.5048,50.5573,50.5048,50.5273,142600.0
2015-06-22 13:30:00,67.4,67.42,67.38,67.41,144037.0,50.5273,50.5423,50.5123,50.5348,144037.0
2015-06-22 13:40:00,67.41,67.5,67.4,67.48,148147.0,50.5348,50.6022,50.5273,50.5872,148147.0
2015-06-22 13:50:00,67.48,67.51,67.47,67.5,197664.0,50.5872,50.6097,50.5797,50.6022,197664.0
2015-06-22 14:00:00,67.49,67.52,67.47,67.5,143734.0,50.5947,50.6172,50.5797,50.6022,143734.0
2015-06-22 14:10:00,67.51,67.52,67.48,67.51,154498.0,50.6097,50.6172,50.5872,50.6097,154498.0
2015-06-22 14:20:00,67.52,67.57,67.51,67.55,149368.0,50.6172,50.6547,50.6097,50.6397,149368.0
2015-06-22 14:30:00,67.54,67.6,67.48,67.58,201951.0,50.6322,50.6772,50.5872,50.6622,201951.0
2015-06-22 14:40:00,67.57,67.57,67.51,67.52,154439.0,50.6547,50.6547,50.6097,50.6172,154439.0
2015-06-22 14:50:00,67.52,67.56,67.51,67.52,161603.0,50.6172,50.6472,50.6097,50.6172,161603.0
2015-06-22 15:00:00,67.52,67.56,67.51,67.56,155984.0,50.6172,50.6472,50.6097,50.6472,155984.0
2015-06-22 15:10:00,67.56,67.58,67.48,67.49,177028.0,50.6472,50.6622,50.5872,50.5947,177028.0
2015-06-22 15:20:00,67.5,67.57,67.49,67.53,266492.0,50.6022,50.6547,50.5947,50.6247,266492.0
2015-06-22 15:30:00,67.53,67.58,67.53,67.55,366851.0,50.6247,50.6622,50.6247,50.6397,366851.0
2015-06-22 15:40:00,67.55,67.55,67.42,67.48,329701.0,50.6397,50.6397,50.5423,50.5872,329701.0
2015-06-22 15:50:00,67.47,67.47,67.33,67.36,719369.0,50.5797,50.5797,50.4748,50.4973,719369.0
2015-06-23 09:30:00,67.54,67.54,67.24,67.5,318994.0,50.6322,50.6322,50.4073,50.6022,318994.0
2015-06-23 09:40:00,67.5,67.54,67.43,67.48,199647.0,50.6022,50.6322,50.5498,50.5872,199647.0
2015-06-23 09:50:00,67.49,67.62,67.42,67.49,194521.0,50.5947,50.6922,50.5423,50.5947,194521.0
2015-06-23 10:00:00,67.48,67.53,67.37,67.38,200218.0,50.5872,50.6247,50.5048,50.5123,200218.0
2015-06-23 10:10:00,67.37,67.39,67.09,67.1,267363.0,50.5048,50.5198,50.2949,50.3024,267363.0
2015-06-23 10:20:00,67.1,67.23,67.1,67.14,236982.0,50.3024,50.3998,50.3024,50.3324,236982.0
2015-06-23 10:30:00,67.15,67.24,67.13,67.14,258281.0,50.3399,50.4073,50.3249,50.3324,258281.0
2015-06-23 10:40:00,67.14,67.14,67.04,67.06,227232.0,50.3324,50.3324,50.2574,50.2724,227232.0
2015-06-23 10:50:00,67.05,67.08,67.04,67.06,182207.0,50.2649,50.2874,50.2574,50.2724,182207.0
2015-06-23 11:00:00,67.06,67.14,67.04,67.14,132216.0,50.2724,50.3324,50.2574,50.3324,132216.0
2015-06-23 11:10:00,67.14,67.16,67.07,67.13,153324.0,50.3324,50.3473,50.2799,50.3249,153324.0
2015-06-23 11:20:00,67.13,67.13,67.05,67.07,182547.0,50.3249,50.3249,50.2649,50.2799,182547.0
2015-06-23 11:30:00,67.07,67.17,67.04,67.15,162236.0,50.2799,50.3548,50.2574,50.3399,162236.0
2015-06-23 11:40:00,67.15,67.2,67.09,67.13,128803.0,50.3399,50.3773,50.2949,50.3249,128803.0
2015-06-23 11:50:00,67.13,67.13,67.05,67.1,124252.0,50.3249,50.3249,50.2649,50.3024,124252.0
2015-06-23 12:00:00,67.09,67.11,66.93,67.0,189903.0,50.2949,50.3099,50.1749,50.2274,189903.0
2015-06-23 12:10:00,66.99,67.0,66.91,66.99,91005.0,50.2199,50.2274,50.1599,50.2199,91005.0
2015-06-23 12:20:00,66.99,67.01,66.94,67.0,132640.0,50.2199,50.2349,50.1824,50.2274,132640.0
2015-06-23 12:30:00,67.0,67.01,66.97,67.0,148378.0,50.2274,50.2349,50.2049,50.2274,148378.0
2015-06-23 12:40:00,66.99,67.0,66.98,67.0,141843.0,50.2199,50.2274,50.2124,50.2274,141843.0
2015-06-23 12:50:00,66.99,67.0,66.96,66.96,132868.0,50.2199,50.2274,50.1974,50.1974,132868.0
2015-06-23 13:00:00,66.97,66.98,66.94,66.95,142198.0,50.2049,50.2124,50.1824,50.1899,142198.0
2015-06-23 13:10:00,66.95,66.98,66.9,66.91,181629.0,50.1899,50.2124,50.1524,50.1599,181629.0
2015-06-23 13:20:00,66.92,66.95,66.91,66.92,128192.0,50.1674,50.1899,50.1599,50.1674,128192.0
2015-06-23 13:30:00,66.92,66.98,66.91,66.95,136877.0,50.1674,50.2124,50.1599,50.1899,136877.0
2015-06-23 13:40:00,66.94,67.0,66.92,66.94,212284.0,50.1824,50.2274,50.1674,50.1824,212284.0
2015-06-23 13:50:00,66.94,66.95,66.91,66.93,162224.0,50.1824,50.1899,50.1599,50.1749,162224.0
2015-06-23 14:00:00,66.93,66.95,66.91,66.91,136178.0,50.1749,50.1899,50.1599,50.1599,136178.0
2015-06-23 14:10:00,66.91,66.95,66.91,66.93,125068.0,50.1599,50.1899,50.1599,50.1749,125068.0
2015-06-23 14:20:00,66.93,66.95,66.87,66.9,263141.0,50.1749,50.1899,50.1299,50.1524,263141.0
2015-06-23 14:30:00,66.9,66.91,66.76,66.89,384832.0,50.1524,50.1599,50.0475,50.1449,384832.0
2015-06-23 14:40:00,66.89,67.0,66.86,66.93,288776.0,50.1449,50.2274,50.1224,50.1749,288776.0
2015-06-23 14:50:00,66.94,67.05,66.91,66.99,244333.0,50.1824,50.2649,50.1599,50.2199,244333.0
2015-06-23 15:00:00,66.99,67.09,66.98,67.09,231335.0,50.2199,50.2949,50.2124,50.2949,231335.0
2015-06-23 15:10:00,67.09,67.14,67.04,67.09,154332.0,50.2949,50.3324,50.2574,50.2949,154332.0
2015-06-23 15:20:00,67.09,67.14,67.05,67.11,152029.0,50.2949,50.3324,50.2649,50.3099,152029.0
2015-06-23 15:30:00,67.12,67.15,67.06,67.08,223555.0,50.3174,50.3399,50.2724,50.2874,223555.0
2015-06-23 15:40:00,67.08,67.08,67.02,67.04,240244.0,50.2874,50.2874,50.2424,50.2574,240244.0
2015-06-23 15:50:00,67.03,67.05,66.95,66.98,604496.0,50.2499,50.2649,50.1899,50.2124,604496.0
2015-06-24 09:30:00,67.08,67.13,66.63,66.68,471088.0,50.2874,50.3249,49.95,49.9875,471088.0
2015-06-24 09:40:00,66.68,66.72,66.57,66.6,286445.0,49.9875,50.0175,49.905,49.9275,286445.0
2015-06-24 09:50:00,66.59,66.61,66.37,66.51,272181.0,49.92,49.935,49.7551,49.8601,272181.0
2015-06-24 10:00:00,66.51,66.52,66.17,66.27,401391.0,49.8601,49.8676,49.6052,49.6801,401391.0
2015-06-24 10:10:00,66.26,66.31,66.22,66.22,374593.0,49.6727,49.7101,49.6427,49.6427,374593.0
2015-06-24 10:20:00,66.23,66.32,66.08,66.3,376804.0,49.6502,49.7176,49.5377,49.7026,376804.0
2015-06-24 10:30:00,66.3,66.36,66.2,66.23,279178.0,49.7026,49.7476,49.6277,49.6502,279178.0
2015-06-24 10:40:00,66.23,66.31,66.22,66.23,265596.0,49.6502,49.7101,49.6427,49.6502,265596.0
2015-06-24 10:50:00,66.24,66.25,66.2,66.21,171928.0,49.6577,49.6652,49.6277,49.6352,171928.0
2015-06-24 11:00:00,66.21,66.23,66.1,66.23,437491.0,49.6352,49.6502,49.5527,49.6502,437491.0
2015-06-24 11:10:00,66.23,66.23,66.1,66.14,192635.0,49.6502,49.6502,49.5527,49.5827,192635.0
2015-06-24 11:20:00,66.13,66.14,66.06,66.08,243770.0,49.5752,49.5827,49.5227,49.5377,243770.0
2015-06-24 11:30:00,66.08,66.12,66.02,66.07,254023.0,49.5377,49.5677,49.4927,49.5302,254023.0
2015-06-24 11:40:00,66.06,66.11,65.95,66.06,457094.0,49.5227,49.5602,49.4403,49.5227,457094.0
2015-06-24 11:50:00,66.07,66.08,65.99,66.02,198224.0,49.5302,49.5377,49.4702,49.4927,198224.0
2015-06-24 12:00:00,66.02,66.02,65.91,65.99,237929.0,49.4927,49.4927,49.4103,49.4702,237929.0
2015-06-24 12:10:00,65.98,65.99,65.9,65.95,244792.0,49.4627,49.4702,49.4028,49.4403,244792.0
2015-06-24 12:20:00,65.95,66.02,65.91,65.92,221931.0,49.4403,49.4927,49.4103,49.4178,221931.0
2015-06-24 12:30:00,65.92,65.92,65.84,65.9,291325.0,49.4178,49.4178,49.3578,49.4028,291325.0
2015-06-24 12:40:00,65.9,65.94,65.85,65.86,154116.0,49.4028,49.4328,49.3653,49.3728,154116.0
2015-06-24 12:50:00,65.86,65.86,65.69,65.77,449583.0,49.3728,49.3728,49.2453,49.3053,449583.0
2015-06-24 13:00:00,65.77,65.82,65.74,65.8,197358.0,49.3053,49.3428,49.2828,49.3278,197358.0
2015-06-24 13:10:00,65.81,65.85,65.79,65.8,246342.0,49.3353,49.3653,49.3203,49.3278,246342.0
2015-06-24 13:20:00,65.8,65.82,65.66,65.68,230107.0,49.3278,49.3428,49.2229,49.2378,230107.0
2015-06-24 13:30:00,65.68,65.68,65.61,65.62,269312.0,49.2378,49.2378,49.1854,49.1929,269312.0
2015-06-24 13:40:00,65.63,65.63,65.51,65.61,353776.0,49.2004,49.2004,49.1104,49.1854,353776.0
2015-06-24 13:50:00,65.61,65.69,65.57,65.66,187843.0,49.1854,49.2453,49.1554,49.2229,187843.0
2015-06-24 14:00:00,65.66,65.67,65.61,65.62,140280.0,49.2229,49.2303,49.1854,49.1929,140280.0
2015-06-24 14:10:00,65.62,65.65,65.53,65.56,189456.0,49.1929,49.2154,49.1254,49.1479,189456.0
2015-06-24 14:20:00,65.56,65.59,65.52,65.57,199718.0,49.1479,49.1704,49.1179,49.1554,199718.0
2015-06-24 14:30:00,65.57,65.62,65.54,65.61,239745.0,49.1554,49.1929,49.1329,49.1854,239745.0
2015-06-24 14:40:00,65.61,65.62,65.56,65.61,142056.0,49.1854,49.1929,49.1479,49.1854,142056.0
2015-06-24 14:50:00,65.61,65.61,65.55,65.57,297310.0,49.1854,49.1854,49.1404,49.1554,297310.0
2015-06-24 15:00:00,65.58,65.59,65.38,65.39,430106.0,49.1629,49.1704,49.0129,49.0204,430106.0
2015-06-24 15:10:00,65.39,65.45,65.35,65.39,474620.0,49.0204,49.0654,48.9905,49.0204,474620.0
2015-06-24 15:20:00,65.39,65.51,65.38,65.47,402746.0,49.0204,49.1104,49.0129,49.0804,402746.0
2015-06-24 15:30:00,65.47,65.51,65.38,65.39,449952.0,49.0804,49.1104,49.0129,49.0204,449952.0
2015-06-24 15:40:00,65.4,65.42,65.3,65.32,624680.0,49.0279,49.0429,48.953,48.968,624680.0
2015-06-24 15:50:00,65.31,65.4,65.29,65.34,990052.0,48.9605,49.0279,48.9455,48.983,990052.0
2015-06-25 09:30:00,65.51,65.69,65.28,65.33,469797.0,49.1104,49.2453,48.938,48.9755,469797.0
2015-06-25 09:40:00,65.33,65.33,65.18,65.23,360382.0,48.9755,48.9755,48.863,48.9005,360382.0
2015-06-25 09:50:00,65.23,65.24,65.15,65.22,331551.0,48.9005,48.908,48.8405,48.893,331551.0
2015-06-25 10:00:00,65.22,65.27,65.19,65.27,301273.0,48.893,48.9305,48.8705,48.9305,301273.0
2015-06-25 10:10:00,65.27,65.44,65.27,65.38,384424.0,48.9305,49.0579,48.9305,49.0129,384424.0
2015-06-25 10:20:00,65.39,65.42,65.33,65.42,184791.0,49.0204,49.0429,48.9755,49.0429,184791.0
2015-06-25 10:30:00,65.42,65.44,65.34,65.43,214803.0,49.0429,49.0579,48.983,49.0504,214803.0
2015-06-25 10:40:00,65.44,65.52,65.41,65.5,287914.0,49.0579,49.1179,49.0354,49.1029,287914.0
2015-06-25 10:50:00,65.51,65.7,65.49,65.7,315233.0,49.1104,49.2528,49.0954,49.2528,315233.0
2015-06-25 11:00:00,65.7,65.87,65.7,65.83,305313.0,49.2528,49.3803,49.2528,49.3503,305313.0
2015-06-25 11:10:00,65.82,65.85,65.66,65.71,307899.0,49.3428,49.3653,49.2229,49.2603,307899.0
2015-06-25 11:20:00,65.71,65.73,65.57,65.6,177185.0,49.2603,49.2753,49.1554,49.1779,177185.0
2015-06-25 11:30:00,65.6,65.65,65.57,65.57,151412.0,49.1779,49.2154,49.1554,49.1554,151412.0
2015-06-25 11:40:00,65.58,65.59,65.44,65.47,162167.0,49.1629,49.1704,49.0579,49.0804,162167.0
2015-06-25 11:50:00,65.47,65.56,65.46,65.54,137500.0,49.0804,49.1479,49.0729,49.1329,137500.0
2015-06-25 12:00:00,65.55,65.55,65.33,65.33,142464.0,49.1404,49.1404,48.9755,48.9755,142464.0
2015-06-25 12:10:00,65.34,65.37,65.26,65.3,170185.0,48.983,49.0055,48.923,48.953,170185.0
2015-06-25 12:20:00,65.3,65.31,65.19,65.23,152118.0,48.953,48.9605,48.8705,48.9005,152118.0
2015-06-25 12:30:00,65.23,65.27,65.19,65.22,199499.0,48.9005,48.9305,48.8705,48.893,199499.0
2015-06-25 12:40:00,65.21,65.22,65.15,65.22,172339.0,48.8855,48.893,48.8405,48.893,172339.0
2015-06-25 12:50:00,65.21,65.24,65.17,65.2,131400.0,48.8855,48.908,48.8555,48.878,131400.0
2015-06-25 13:00:00,65.2,65.32,65.19,65.24,133913.0,48.878,48.968,48.8705,48.908,133913.0
2015-06-25 13:10:00,65.24,65.34,65.22,65.31,110457.0,48.908,48.983,48.893,48.9605,110457.0
2015-06-25 13:20:00,65.31,65.34,65.23,65.23,131925.0,48.9605,48.983,48.9005,48.9005,131925.0
2015-06-25 13:30:00,65.24,65.26,65.2,65.25,123195.0,48.908,48.923,48.878,48.9155,123195.0
2015-06-25 13:40:00,65.26,65.26,65.15,65.22,167080.0,48.923,48.923,48.8405,48.893,167080.0
2015-06-25 13:50:00,65.22,65.26,65.19,65.23,139091.0,48.893,48.923,48.8705,48.9005,139091.0
2015-06-25 14:00:00,65.23,65.23,65.07,65.14,163555.0,48.9005,48.9005,48.7806,48.833,163555.0
2015-06-25 14:10:00,65.13,65.17,65.05,65.17,139241.0,48.8255,48.8555,48.7656,48.8555,139241.0
2015-06-25 14:20:00,65.17,65.18,65.02,65.1,147031.0,48.8555,48.863,48.7431,48.803,147031.0
2015-06-25 14:30:00,65.1,65.21,65.07,65.19,213311.0,48.803,48.8855,48.7806,48.8705,213311.0
2015-06-25 14:40:00,65.2,65.21,65.11,65.15,201487.0,48.878,48.8855,48.8105,48.8405,201487.0
2015-06-25 14:50:00,65.15,65.19,65.11,65.18,163737.0,48.8405,48.8705,48.8105,48.863,163737.0
2015-06-25 15:00:00,65.17,65.28,65.14,65.24,155273.0,48.8555,48.938,48.833,48.908,155273.0
2015-06-25 15:10:00,65.25,65.25,65.15,65.19,155898.0,48.9155,48.9155,48.8405,48.8705,155898.0
2015-06-25 15:20:00,65.19,65.21,65.13,65.17,186166.0,48.8705,48.8855,48.8255,48.8555,186166.0
2015-06-25 15:30:00,65.17,65.21,65.11,65.17,257758.0,48.8555,48.8855,48.8105,48.8555,257758.0
2015-06-25 15:40:00,65.18,65.26,65.15,65.25,293215.0,48.863,48.923,48.8405,48.9155,293215.0
2015-06-25 15:50:00,65.25,65.31,65.19,65.28,853767.0,48.9155,48.9605,48.8705,48.938,853767.0
2015-06-26 09:30:00,65.38,65.4,65.1,65.3,269415.0,49.0129,49.0279,48.803,48.953,269415.0
2015-06-26 09:40:00,65.28,65.4,65.17,65.35,209951.0,48.938,49.0279,48.8555,48.9905,209951.0
2015-06-26 09:50:00,65.36,65.5,65.23,65.45,184610.0,48.998,49.1029,48.9005,49.0654,184610.0
2015-06-26 10:00:00,65.45,65.56,65.24,65.34,183133.0,49.0654,49.1479,48.908,48.983,183133.0
2015-06-26 10:10:00,65.34,65.45,65.34,65.39,142813.0,48.983,49.0654,48.983,49.0204,142813.0
2015-06-26 10:20:00,65.38,65.42,65.22,65.38,196464.0,49.0129,49.0429,48.893,49.0129,196464.0
2015-06-26 10:30:00,65.39,65.43,65.27,65.38,126196.0,49.0204,49.0504,48.9305,49.0129,126196.0
2015-06-26 10:40:00,65.39,65.39,65.21,65.24,113227.0,49.0204,49.0204,48.8855,48.908,113227.0
2015-06-26 10:50:00,65.25,65.26,65.11,65.16,155839.0,48.9155,48.923,48.8105,48.848,155839.0
2015-06-26 11:00:00,65.15,65.3,65.15,65.3,128995.0,48.8405,48.953,48.8405,48.953,128995.0
2015-06-26 11:10:00,65.3,65.38,65.28,65.34,143164.0,48.953,49.0129,48.938,48.983,143164.0
2015-06-26 11:20:00,65.34,65.37,65.25,65.28,125266.0,48.983,49.0055,48.9155,48.938,125266.0
2015-06-26 11:30:00,65.28,65.3,65.15,65.17,140772.0,48.938,48.953,48.8405,48.8555,140772.0
2015-06-26 11:40:00,65.17,65.21,65.07,65.13,195517.0,48.8555,48.8855,48.7806,48.8255,195517.0
2015-06-26 11:50:00,65.13,65.14,65.0,65.01,182766.0,48.8255,48.833,48.7281,48.7356,182766.0
2015-06-26 12:00:00,65.01,65.07,64.92,65.06,254150.0,48.7356,48.7806,48.6681,48.7731,254150.0
2015-06-26 12:10:00,65.05,65.07,65.01,65.05,255570.0,48.7656,48.7806,48.7356,48.7656,255570.0
2015-06-26 12:20:00,65.05,65.05,64.97,65.01,134346.0,48.7656,48.7656,48.7056,48.7356,134346.0
2015-06-26 12:30:00,65.01,65.02,64.95,65.0,123337.0,48.7356,48.7431,48.6906,48.7281,123337.0
2015-06-26 12:40:00,65.0,65.0,64.91,64.91,134906.0,48.7281,48.7281,48.6606,48.6606,134906.0
2015-06-26 12:50:00,64.91,64.97,64.77,64.81,184383.0,48.6606,48.7056,48.5557,48.5856,184383.0
2015-06-26 13:00:00,64.81,64.89,64.77,64.77,142913.0,48.5856,48.6456,48.5557,48.5557,142913.0
2015-06-26 13:10:00,64.77,64.85,64.71,64.79,175795.0,48.5557,48.6156,48.5107,48.5706,175795.0
2015-06-26 13:20:00,64.79,64.82,64.73,64.79,131107.0,48.5706,48.5931,48.5257,48.5706,131107.0
2015-06-26 13:30:00,64.79,64.82,64.76,64.8,97490.0,48.5706,48.5931,48.5482,48.5781,97490.0
2015-06-26 13:40:00,64.81,64.93,64.8,64.89,144283.0,48.5856,48.6756,48.5781,48.6456,144283.0
2015-06-26 13:50:00,64.9,64.94,64.83,64.83,115490.0,48.6531,48.6831,48.6006,48.6006,115490.0
2015-06-26 14:00:00,64.83,64.87,64.8,64.81,102254.0,48.6006,48.6306,48.5781,48.5856,102254.0
2015-06-26 14:10:00,64.8,64.89,64.77,64.81,241576.0,48.5781,48.6456,48.5557,48.5856,241576.0
2015-06-26 14:20:00,64.81,64.91,64.81,64.89,155725.0,48.5856,48.6606,48.5856,48.6456,155725.0
2015-06-26 14:30:00,64.89,64.94,64.83,64.92,227017.0,48.6456,48.6831,48.6006,48.6681,227017.0
2015-06-26 14:40:00,64.93,64.94,64.83,64.88,157794.0,48.6756,48.6831,48.6006,48.6381,157794.0
2015-06-26 14:50:00,64.88,64.91,64.85,64.86,99618.0,48.6381,48.6606,48.6156,48.6231,99618.0
2015-06-26 15:00:00,64.86,65.05,64.86,65.03,176278.0,48.6231,48.7656,48.6231,48.7506,176278.0
2015-06-26 15:10:00,65.04,65.09,64.97,65.01,199331.0,48.7581,48.7955,48.7056,48.7356,199331.0
2015-06-26 15:20:00,65.02,65.05,64.94,65.0,150697.0,48.7431,48.7656,48.6831,48.7281,150697.0
2015-06-26 15:30:00,65.0,65.04,64.97,64.98,257337.0,48.7281,48.7581,48.7056,48.7131,257337.0
2015-06-26 15:40:00,64.98,65.01,64.93,65.0,258107.0,48.7131,48.7356,48.6756,48.7281,258107.0
2015-06-26 15:50:00,65.0,65.0,64.6,64.71,2342196.0,48.7281,48.7281,48.4282,48.5107,2342196.0
2015-06-29 09:30:00,63.39,63.75,63.28,63.65,881150.0,47.5211,47.791,47.4387,47.716,881150.0
2015-06-29 09:40:00,63.65,64.03,63.64,63.94,538096.0,47.716,48.0009,47.7085,47.9334,538096.0
2015-06-29 09:50:00,63.94,64.02,63.62,63.67,338865.0,47.9334,47.9934,47.6935,47.731,338865.0
2015-06-29 10:00:00,63.67,64.0,63.66,63.92,358075.0,47.731,47.9784,47.7235,47.9184,358075.0
2015-06-29 10:10:00,63.91,64.02,63.84,63.91,301377.0,47.9109,47.9934,47.8585,47.9109,301377.0
2015-06-29 10:20:00,63.9,63.91,63.69,63.69,251507.0,47.9034,47.9109,47.746,47.746,251507.0
2015-06-29 10:30:00,63.69,63.79,63.64,63.65,273986.0,47.746,47.821,47.7085,47.716,273986.0
2015-06-29 10:40:00,63.65,63.74,63.63,63.72,214617.0,47.716,47.7835,47.701,47.7685,214617.0
2015-06-29 10:50:00,63.71,63.76,63.53,63.54,312213.0,47.761,47.7985,47.6261,47.6336,312213.0
2015-06-29 11:00:00,63.54,63.61,63.49,63.51,456219.0,47.6336,47.686,47.5961,47.6111,456219.0
2015-06-29 11:10:00,63.51,63.56,63.42,63.42,321267.0,47.6111,47.6486,47.5436,47.5436,321267.0
2015-06-29 11:20:00,63.43,63.55,63.41,63.51,211560.0,47.5511,47.6411,47.5361,47.6111,211560.0
2015-06-29 11:30:00,63.51,63.55,63.4,63.4,221873.0,47.6111,47.6411,47.5286,47.5286,221873.0
2015-06-29 11:40:00,63.4,63.46,63.39,63.41,239158.0,47.5286,47.5736,47.5211,47.5361,239158.0
2015-06-29 11:50:00,63.41,63.45,63.31,63.41,185752.0,47.5361,47.5661,47.4611,47.5361,185752.0
2015-06-29 12:00:00,63.42,63.59,63.38,63.56,265091.0,47.5436,47.6711,47.5136,47.6486,265091.0
2015-06-29 12:10:00,63.55,63.56,63.47,63.49,152092.0,47.6411,47.6486,47.5811,47.5961,152092.0
2015-06-29 12:20:00,63.48,63.52,63.42,63.51,154883.0,47.5886,47.6186,47.5436,47.6111,154883.0
2015-06-29 12:30:00,63.5,63.51,63.36,63.38,142086.0,47.6036,47.6111,47.4986,47.5136,142086.0
2015-06-29 12:40:00,63.38,63.46,63.37,63.38,132425.0,47.5136,47.5736,47.5061,47.5136,132425.0
2015-06-29 12:50:00,63.37,63.41,63.33,63.4,149396.0,47.5061,47.5361,47.4761,47.5286,149396.0
2015-06-29 13:00:00,63.39,63.4,63.27,63.35,190202.0,47.5211,47.5286,47.4312,47.4911,190202.0
2015-06-29 13:10:00,63.34,63.41,63.28,63.41,180533.0,47.4836,47.5361,47.4387,47.5361,180533.0
2015-06-29 13:20:00,63.4,63.46,63.33,63.33,164119.0,47.5286,47.5736,47.4761,47.4761,164119.0
2015-06-29 13:30:00,63.34,63.4,63.32,63.34,140859.0,47.4836,47.5286,47.4686,47.4836,140859.0
2015-06-29 13:40:00,63.34,63.35,63.23,63.32,243466.0,47.4836,47.4911,47.4012,47.4686,243466.0
2015-06-29 13:50:00,63.31,63.35,63.26,63.27,211341.0,47.4611,47.4911,47.4237,47.4312,211341.0
2015-06-29 14:00:00,63.27,63.3,63.19,63.21,184309.0,47.4312,47.4536,47.3712,47.3862,184309.0
2015-06-29 14:10:00,63.21,63.24,63.11,63.14,256162.0,47.3862,47.4087,47.3112,47.3337,256162.0
2015-06-29 14:20:00,63.14,63.14,62.95,62.97,287197.0,47.3337,47.3337,47.1913,47.2063,287197.0
2015-06-29 14:30:00,62.97,63.12,62.91,63.11,274747.0,47.2063,47.3187,47.1613,47.3112,274747.0
2015-06-29 14:40:00,63.1,63.22,63.05,63.06,243613.0,47.3037,47.3937,47.2662,47.2737,243613.0
2015-06-29 14:50:00,63.07,63.07,62.9,62.92,313030.0,47.2812,47.2812,47.1538,47.1688,313030.0
2015-06-29 15:00:00,62.91,62.98,62.81,62.83,410144.0,47.1613,47.2138,47.0863,47.1013,410144.0
2015-06-29 15:10:00,62.83,62.9,62.74,62.83,519826.0,47.1013,47.1538,47.0338,47.1013,519826.0
2015-06-29 15:20:00,62.83,63.03,62.82,62.85,424737.0,47.1013,47.2512,47.0938,47.1163,424737.0
2015-06-29 15:30:00,62.85,62.87,62.67,62.67,571005.0,47.1163,47.1313,46.9814,46.9814,571005.0
2015-06-29 15:40:00,62.68,62.7,62.58,62.67,650905.0,46.9889,47.0039,46.9139,46.9814,650905.0
2015-06-29 15:50:00,62.68,62.72,62.58,62.63,968526.0,46.9889,47.0188,46.9139,46.9514,968526.0
2015-06-30 09:30:00,62.75,63.15,62.75,63.02,664527.0,47.0413,47.3412,47.0413,47.2437,664527.0
2015-06-30 09:40:00,63.02,63.03,62.79,62.9,355222.0,47.2437,47.2512,47.0713,47.1538,355222.0
2015-06-30 09:50:00,62.89,63.08,62.87,62.91,246369.0,47.1463,47.2887,47.1313,47.1613,246369.0
2015-06-30 10:00:00,62.9,63.05,62.87,62.96,188829.0,47.1538,47.2662,47.1313,47.1988,188829.0
2015-06-30 10:10:00,62.96,63.02,62.92,62.99,259587.0,47.1988,47.2437,47.1688,47.2213,259587.0
2015-06-30 10:20:00,62.99,63.08,62.9,63.0,213088.0,47.2213,47.2887,47.1538,47.2287,213088.0
2015-06-30 10:30:00,63.0,63.04,62.94,62.97,227015.0,47.2287,47.2587,47.1838,47.2063,227015.0
2015-06-30 10:40:00,62.97,63.05,62.93,62.96,403163.0,47.2063,47.2662,47.1763,47.1988,403163.0
2015-06-30 10:50:00,62.96,63.01,62.86,62.89,258438.0,47.1988,47.2362,47.1238,47.1463,258438.0
2015-06-30 11:00:00,62.9,62.94,62.86,62.91,258665.0,47.1538,47.1838,47.1238,47.1613,258665.0
2015-06-30 11:10:00,62.91,63.01,62.86,62.99,298070.0,47.1613,47.2362,47.1238,47.2213,298070.0
2015-06-30 11:20:00,63.0,63.01,62.87,62.89,166413.0,47.2287,47.2362,47.1313,47.1463,166413.0
2015-06-30 11:30:00,62.89,62.93,62.83,62.85,342295.0,47.1463,47.1763,47.1013,47.1163,342295.0
2015-06-30 11:40:00,62.84,62.87,62.79,62.84,232544.0,47.1088,47.1313,47.0713,47.1088,232544.0
2015-06-30 11:50:00,62.84,62.84,62.76,62.8,256271.0,47.1088,47.1088,47.0488,47.0788,256271.0
2015-06-30 12:00:00,62.79,62.83,62.76,62.8,180948.0,47.0713,47.1013,47.0488,47.0788,180948.0
2015-06-30 12:10:00,62.81,62.81,62.75,62.77,230933.0,47.0863,47.0863,47.0413,47.0563,230933.0
2015-06-30 12:20:00,62.78,62.8,62.62,62.63,265790.0,47.0638,47.0788,46.9439,46.9514,265790.0
2015-06-30 12:30:00,62.64,62.69,62.58,62.62,220766.0,46.9589,46.9964,46.9139,46.9439,220766.0
2015-06-30 12:40:00,62.63,62.75,62.61,62.63,187024.0,46.9514,47.0413,46.9364,46.9514,187024.0
2015-06-30 12:50:00,62.63,62.67,62.6,62.67,159671.0,46.9514,46.9814,46.9289,46.9814,159671.0
2015-06-30 13:00:00,62.67,62.73,62.6,62.64,131711.0,46.9814,47.0263,46.9289,46.9589,131711.0
2015-06-30 13:10:00,62.65,62.68,62.56,62.57,204025.0,46.9664,46.9889,46.8989,46.9064,204025.0
2015-06-30 13:20:00,62.58,62.66,62.53,62.66,220574.0,46.9139,46.9739,46.8764,46.9739,220574.0
2015-06-30 13:30:00,62.65,62.83,62.64,62.79,180566.0,46.9664,47.1013,46.9589,47.0713,180566.0
2015-06-30 13:40:00,62.79,62.95,62.77,62.93,213930.0,47.0713,47.1913,47.0563,47.1763,213930.0
2015-06-30 13:50:00,62.93,63.04,62.91,62.93,188168.0,47.1763,47.2587,47.1613,47.1763,188168.0
2015-06-30 14:00:00,62.93,63.03,62.86,62.98,228355.0,47.1763,47.2512,47.1238,47.2138,228355.0
2015-06-30 14:10:00,62.98,63.02,62.93,62.95,250899.0,47.2138,47.2437,47.1763,47.1913,250899.0
2015-06-30 14:20:00,62.95,62.97,62.77,62.82,163134.0,47.1913,47.2063,47.0563,47.0938,163134.0
2015-06-30 14:30:00,62.82,62.88,62.78,62.81,147274.0,47.0938,47.1388,47.0638,47.0863,147274.0
2015-06-30 14:40:00,62.82,62.82,62.63,62.7,249171.0,47.0938,47.0938,46.9514,47.0039,249171.0
2015-06-30 14:50:00,62.69,62.72,62.63,62.64,197796.0,46.9964,47.0188,46.9514,46.9589,197796.0
2015-06-30 15:00:00,62.64,62.69,62.59,62.62,251764.0,46.9589,46.9964,46.9214,46.9439,251764.0
2015-06-30 15:10:00,62.62,62.64,62.5,62.52,280869.0,46.9439,46.9589,46.8539,46.8689,280869.0
2015-06-30 15:20:00,62.52,62.64,62.45,62.64,420242.0,46.8689,46.9589,46.8164,46.9589,420242.0
2015-06-30 15:30:00,62.63,62.75,62.61,62.71,331166.0,46.9514,47.0413,46.9364,47.0113,331166.0
2015-06-30 15:40:00,62.72,62.79,62.63,62.79,340250.0,47.0188,47.0713,46.9514,47.0713,340250.0
2015-06-30 15:50:00,62.78,62.8,62.63,62.63,953180.0,47.0638,47.0788,46.9514,46.9514,953180.0
2015-07-01 09:30:00,63.1,63.28,62.96,63.12,518010.0,47.3037,47.4387,47.1988,47.3187,518010.0
2015-07-01 09:40:00,63.13,63.15,62.95,63.01,366663.0,47.3262,47.3412,47.1913,47.2362,366663.0
2015-07-01 09:50:00,63.02,63.21,63.02,63.21,297743.0,47.2437,47.3862,47.2437,47.3862,297743.0
2015-07-01 10:00:00,63.19,63.21,63.06,63.09,329288.0,47.3712,47.3862,47.2737,47.2962,329288.0
2015-07-01 10:10:00,63.07,63.07,62.88,63.03,424812.0,47.2812,47.2812,47.1388,47.2512,424812.0
2015-07-01 10:20:00,63.02,63.05,62.86,62.89,379181.0,47.2437,47.2662,47.1238,47.1463,379181.0
2015-07-01 10:30:00,62.89,62.99,62.77,62.95,253246.0,47.1463,47.2213,47.0563,47.1913,253246.0
2015-07-01 10:40:00,62.94,62.97,62.81,62.85,209599.0,47.1838,47.2063,47.0863,47.1163,209599.0
2015-07-01 10:50:00,62.84,62.94,62.79,62.91,197183.0,47.1088,47.1838,47.0713,47.1613,197183.0
2015-07-01 11:00:00,62.92,62.93,62.83,62.86,173491.0,47.1688,47.1763,47.1013,47.1238,173491.0
2015-07-01 11:10:00,62.87,62.93,62.85,62.9,164913.0,47.1313,47.1763,47.1163,47.1538,164913.0
2015-07-01 11:20:00,62.9,62.91,62.75,62.77,177415.0,47.1538,47.1613,47.0413,47.0563,177415.0
2015-07-01 11:30:00,62.77,62.79,62.64,62.65,175654.0,47.0563,47.0713,46.9589,46.9664,175654.0
2015-07-01 11:40:00,62.64,62.64,62.5,62.54,188592.0,46.9589,46.9589,46.8539,46.8839,188592.0
2015-07-01 11:50:00,62.54,62.55,62.28,62.3,399430.0,46.8839,46.8914,46.689,46.704,399430.0
2015-07-01 12:00:00,62.3,62.34,62.26,62.28,343068.0,46.704,46.734,46.674,46.689,343068.0
2015-07-01 12:10:00,62.28,62.29,62.18,62.23,203421.0,46.689,46.6965,46.614,46.6515,203421.0
2015-07-01 12:20:00,62.23,62.24,62.14,62.19,238167.0,46.6515,46.659,46.584,46.6215,238167.0
2015-07-01 12:30:00,62.19,62.21,62.11,62.16,200984.0,46.6215,46.6365,46.5616,46.599,200984.0
2015-07-01 12:40:00,62.17,62.18,62.01,62.1,255646.0,46.6065,46.614,46.4866,46.5541,255646.0
2015-07-01 12:50:00,62.09,62.15,62.08,62.1,219445.0,46.5466,46.5915,46.5391,46.5541,219445.0
2015-07-01 13:00:00,62.09,62.14,62.06,62.1,134218.0,46.5466,46.584,46.5241,46.5541,134218.0
2015-07-01 13:10:00,62.1,62.2,62.09,62.19,126452.0,46.5541,46.629,46.5466,46.6215,126452.0
2015-07-01 13:20:00,62.18,62.24,62.16,62.21,182601.0,46.614,46.659,46.599,46.6365,182601.0
2015-07-01 13:30:00,62.21,62.28,62.21,62.27,167291.0,46.6365,46.689,46.6365,46.6815,167291.0
2015-07-01 13:40:00,62.27,62.44,62.26,62.43,230543.0,46.6815,46.8089,46.674,46.8014,230543.0
2015-07-01 13:50:00,62.44,62.48,62.35,62.37,222906.0,46.8089,46.8389,46.7415,46.7565,222906.0
2015-07-01 14:00:00,62.37,62.45,62.37,62.43,226604.0,46.7565,46.8164,46.7565,46.8014,226604.0
2015-07-01 14:10:00,62.43,62.59,62.41,62.59,239488.0,46.8014,46.9214,46.7864,46.9214,239488.0
2015-07-01 14:20:00,62.59,62.73,62.58,62.71,317515.0,46.9214,47.0263,46.9139,47.0113,317515.0
2015-07-01 14:30:00,62.7,62.78,62.69,62.76,296350.0,47.0039,47.0638,46.9964,47.0488,296350.0
2015-07-01 14:40:00,62.76,62.92,62.75,62.9,434732.0,47.0488,47.1688,47.0413,47.1538,434732.0
2015-07-01 14:50:00,62.9,62.97,62.85,62.93,463026.0,47.1538,47.2063,47.1163,47.1763,463026.0
2015-07-01 15:00:00,62.93,62.98,62.9,62.91,330694.0,47.1763,47.2138,47.1538,47.1613,330694.0
2015-07-01 15:10:00,62.9,62.93,62.86,62.89,250541.0,47.1538,47.1763,47.1238,47.1463,250541.0
2015-07-01 15:20:00,62.89,62.96,62.87,62.95,346983.0,47.1463,47.1988,47.1313,47.1913,346983.0
2015-07-01 15:30:00,62.96,63.0,62.89,62.89,327469.0,47.1988,47.2287,47.1463,47.1463,327469.0
2015-07-01 15:40:00,62.89,62.92,62.83,62.9,328036.0,47.1463,47.1688,47.1013,47.1538,328036.0
2015-07-01 15:50:00,62.91,62.93,62.87,62.9,611027.0,47.1613,47.1763,47.1313,47.1538,611027.0
2015-07-02 09:30:00,63.01,63.65,62.99,63.56,649173.0,47.2362,47.716,47.2213,47.6486,649173.0
2015-07-02 09:40:00,63.55,63.59,63.4,63.52,219024.0,47.6411,47.6711,47.5286,47.6186,219024.0
2015-07-02 09:50:00,63.51,63.51,63.36,63.42,226885.0,47.6111,47.6111,47.4986,47.5436,226885.0
2015-07-02 10:00:00,63.43,63.5,63.39,63.4,216039.0,47.5511,47.6036,47.5211,47.5286,216039.0
2015-07-02 10:10:00,63.4,63.57,63.39,63.51,175379.0,47.5286,47.6561,47.5211,47.6111,175379.0
2015-07-02 10:20:00,63.5,63.58,63.49,63.55,194593.0,47.6036,47.6636,47.5961,47.6411,194593.0
2015-07-02 10:30:00,63.55,63.55,63.39,63.42,234460.0,47.6411,47.6411,47.5211,47.5436,234460.0
2015-07-02 10:40:00,63.41,63.48,63.4,63.41,131330.0,47.5361,47.5886,47.5286,47.5361,131330.0
2015-07-02 10:50:00,63.41,63.51,63.4,63.42,148734.0,47.5361,47.6111,47.5286,47.5436,148734.0
2015-07-02 11:00:00,63.42,63.42,63.28,63.31,165312.0,47.5436,47.5436,47.4387,47.4611,165312.0
2015-07-02 11:10:00,63.3,63.33,63.26,63.32,137369.0,47.4536,47.4761,47.4237,47.4686,137369.0
2015-07-02 11:20:00,63.32,63.32,63.23,63.25,175045.0,47.4686,47.4686,47.4012,47.4162,175045.0
2015-07-02 11:30:00,63.26,63.39,63.24,63.33,174193.0,47.4237,47.5211,47.4087,47.4761,174193.0
2015-07-02 11:40:00,63.33,63.34,63.26,63.27,136130.0,47.4761,47.4836,47.4237,47.4312,136130.0
2015-07-02 11:50:00,63.26,63.32,63.25,63.29,154878.0,47.4237,47.4686,47.4162,47.4462,154878.0
2015-07-02 12:00:00,63.3,63.31,63.25,63.25,111983.0,47.4536,47.4611,47.4162,47.4162,111983.0
2015-07-02 12:10:00,63.25,63.26,63.11,63.11,132237.0,47.4162,47.4237,47.3112,47.3112,132237.0
2015-07-02 12:20:00,63.12,63.13,63.04,63.11,118857.0,47.3187,47.3262,47.2587,47.3112,118857.0
2015-07-02 12:30:00,63.11,63.15,63.11,63.12,132388.0,47.3112,47.3412,47.3112,47.3187,132388.0
2015-07-02 12:40:00,63.11,63.15,63.09,63.15,94199.0,47.3112,47.3412,47.2962,47.3412,94199.0
2015-07-02 12:50:00,63.14,63.16,63.09,63.16,114135.0,47.3337,47.3487,47.2962,47.3487,114135.0
2015-07-02 13:00:00,63.16,63.16,63.11,63.16,87313.0,47.3487,47.3487,47.3112,47.3487,87313.0
2015-07-02 13:10:00,63.16,63.16,63.07,63.11,137550.0,47.3487,47.3487,47.2812,47.3112,137550.0
2015-07-02 13:20:00,63.11,63.22,63.08,63.21,115469.0,47.3112,47.3937,47.2887,47.3862,115469.0
2015-07-02 13:30:00,63.21,63.25,63.18,63.21,154619.0,47.3862,47.4162,47.3637,47.3862,154619.0
2015-07-02 13:40:00,63.21,63.29,63.19,63.27,107813.0,47.3862,47.4462,47.3712,47.4312,107813.0
2015-07-02 13:50:00,63.27,63.28,63.17,63.18,138914.0,47.4312,47.4387,47.3562,47.3637,138914.0
2015-07-02 14:00:00,63.18,63.29,63.17,63.28,187118.0,47.3637,47.4462,47.3562,47.4387,187118.0
2015-07-02 14:10:00,63.29,63.3,63.27,63.3,109370.0,47.4462,47.4536,47.4312,47.4536,109370.0
2015-07-02 14:20:00,63.3,63.3,63.27,63.29,122913.0,47.4536,47.4536,47.4312,47.4462,122913.0
2015-07-02 14:30:00,63.29,63.3,63.24,63.25,162754.0,47.4462,47.4536,47.4087,47.4162,162754.0
2015-07-02 14:40:00,63.26,63.27,63.19,63.25,138245.0,47.4237,47.4312,47.3712,47.4162,138245.0
2015-07-02 14:50:00,63.25,63.25,63.17,63.24,214698.0,47.4162,47.4162,47.3562,47.4087,214698.0
2015-07-02 15:00:00,63.24,63.25,63.17,63.18,141068.0,47.4087,47.4162,47.3562,47.3637,141068.0
2015-07-02 15:10:00,63.18,63.2,63.16,63.17,209246.0,47.3637,47.3787,47.3487,47.3562,209246.0
2015-07-02 15:20:00,63.17,63.25,63.15,63.23,320541.0,47.3562,47.4162,47.3412,47.4012,320541.0
2015-07-02 15:30:00,63.23,63.23,63.16,63.16,230203.0,47.4012,47.4012,47.3487,47.3487,230203.0
2015-07-02 15:40:00,63.17,63.23,63.16,63.17,222631.0,47.3562,47.4012,47.3487,47.3562,222631.0
2015-07-02 15:50:00,63.18,63.21,63.1,63.1,584445.0,47.3637,47.3862,47.3037,47.3037,584445.0
2015-07-06 09:30:00,62.66,63.13,62.65,63.06,439576.0,46.9739,47.3262,46.9664,47.2737,439576.0
2015-07-06 09:40:00,63.06,63.19,63.04,63.19,255398.0,47.2737,47.3712,47.2587,47.3712,255398.0
2015-07-06 09:50:00,63.19,63.28,63.09,63.23,221255.0,47.3712,47.4387,47.2962,47.4012,221255.0
2015-07-06 10:00:00,63.23,63.28,63.16,63.24,267825.0,47.4012,47.4387,47.3487,47.4087,267825.0
2015-07-06 10:10:00,63.23,63.31,63.19,63.27,279560.0,47.4012,47.4611,47.3712,47.4312,279560.0
2015-07-06 10:20:00,63.27,63.33,63.25,63.32,178187.0,47.4312,47.4761,47.4162,47.4686,178187.0
2015-07-06 10:30:00,63.32,63.44,63.29,63.37,232622.0,47.4686,47.5586,47.4462,47.5061,232622.0
2015-07-06 10:40:00,63.36,63.55,63.32,63.53,267106.0,47.4986,47.6411,47.4686,47.6261,267106.0
2015-07-06 10:50:00,63.52,63.52,63.35,63.35,170088.0,47.6186,47.6186,47.4911,47.4911,170088.0
2015-07-06 11:00:00,63.36,63.38,63.2,63.21,265976.0,47.4986,47.5136,47.3787,47.3862,265976.0
2015-07-06 11:10:00,63.21,63.22,63.09,63.13,230676.0,47.3862,47.3937,47.2962,47.3262,230676.0
2015-07-06 11:20:00,63.12,63.21,63.09,63.19,237350.0,47.3187,47.3862,47.2962,47.3712,237350.0
2015-07-06 11:30:00,63.19,63.24,63.11,63.24,154768.0,47.3712,47.4087,47.3112,47.4087,154768.0
2015-07-06 11:40:00,63.24,63.27,63.19,63.27,190426.0,47.4087,47.4312,47.3712,47.4312,190426.0
2015-07-06 11:50:00,63.28,63.3,63.21,63.3,193597.0,47.4387,47.4536,47.3862,47.4536,193597.0
2015-07-06 12:00:00,63.29,63.3,63.24,63.29,167081.0,47.4462,47.4536,47.4087,47.4462,167081.0
2015-07-06 12:10:00,63.28,63.36,63.27,63.32,119813.0,47.4387,47.4986,47.4312,47.4686,119813.0
2015-07-06 12:20:00,63.33,63.37,63.3,63.3,112379.0,47.4761,47.5061,47.4536,47.4536,112379.0
2015-07-06 12:30:00,63.31,63.31,63.21,63.22,155112.0,47.4611,47.4611,47.3862,47.3937,155112.0
2015-07-06 12:40:00,63.21,63.22,63.13,63.15,180868.0,47.3862,47.3937,47.3262,47.3412,180868.0
2015-07-06 12:50:00,63.15,63.22,63.1,63.18,112028.0,47.3412,47.3937,47.3037,47.3637,112028.0
2015-07-06 13:00:00,63.19,63.22,63.08,63.09,125121.0,47.3712,47.3937,47.2887,47.2962,125121.0
2015-07-06 13:10:00,63.08,63.1,62.99,63.01,178015.0,47.2887,47.3037,47.2213,47.2362,178015.0
2015-07-06 13:20:00,63.01,63.04,62.99,63.02,179644.0,47.2362,47.2587,47.2213,47.2437,179644.0
2015-07-06 13:30:00,63.01,63.04,62.97,63.01,235288.0,47.2362,47.2587,47.2063,47.2362,235288.0
2015-07-06 13:40:00,63.0,63.02,62.89,62.93,250796.0,47.2287,47.2437,47.1463,47.1763,250796.0
2015-07-06 13:50:00,62.94,63.01,62.93,63.01,175321.0,47.1838,47.2362,47.1763,47.2362,175321.0
2015-07-06 14:00:00,63.0,63.0,62.89,62.94,212127.0,47.2287,47.2287,47.1463,47.1838,212127.0
2015-07-06 14:10:00,62.94,63.0,62.93,62.97,331246.0,47.1838,47.2287,47.1763,47.2063,331246.0
2015-07-06 14:20:00,62.97,62.97,62.81,62.81,211457.0,47.2063,47.2063,47.0863,47.0863,211457.0
2015-07-06 14:30:00,62.8,62.89,62.79,62.83,177230.0,47.0788,47.1463,47.0713,47.1013,177230.0
2015-07-06 14:40:00,62.84,62.9,62.77,62.87,209807.0,47.1088,47.1538,47.0563,47.1313,209807.0
2015-07-06 14:50:00,62.88,62.89,62.84,62.87,160435.0,47.1388,47.1463,47.1088,47.1313,160435.0
2015-07-06 15:00:00,62.85,62.94,62.85,62.9,207906.0,47.1163,47.1838,47.1163,47.1538,207906.0
2015-07-06 15:10:00,62.91,63.03,62.9,62.98,229380.0,47.1613,47.2512,47.1538,47.2138,229380.0
2015-07-06 15:20:00,62.98,63.08,62.97,63.02,273068.0,47.2138,47.2887,47.2063,47.2437,273068.0
2015-07-06 15:30:00,63.02,63.16,62.99,63.11,300110.0,47.2437,47.3487,47.2213,47.3112,300110.0
2015-07-06 15:40:00,63.11,63.12,63.03,63.1,313782.0,47.3112,47.3187,47.2512,47.3037,313782.0
2015-07-06 15:50:00,63.1,63.15,63.05,63.11,690229.0,47.3037,47.3412,47.2662,47.3112,690229.0
2015-07-07 09:30:00,63.27,63.38,62.72,62.75,434833.0,47.4312,47.5136,47.0188,47.0413,434833.0
2015-07-07 09:40:00,62.74,62.77,62.54,62.61,323451.0,47.0338,47.0563,46.8839,46.9364,323451.0
2015-07-07 09:50:00,62.61,62.76,62.41,62.42,342397.0,46.9364,47.0488,46.7864,46.7939,342397.0
2015-07-07 10:00:00,62.42,62.43,62.19,62.26,389740.0,46.7939,46.8014,46.6215,46.674,389740.0
2015-07-07 10:10:00,62.26,62.34,62.11,62.15,270117.0,46.674,46.734,46.5616,46.5915,270117.0
2015-07-07 10:20:00,62.15,62.19,61.95,61.99,357701.0,46.5915,46.6215,46.4416,46.4716,357701.0
2015-07-07 10:30:00,61.99,62.01,61.86,61.89,303135.0,46.4716,46.4866,46.3741,46.3966,303135.0
2015-07-07 10:40:00,61.88,61.97,61.72,61.93,365511.0,46.3891,46.4566,46.2692,46.4266,365511.0
2015-07-07 10:50:00,61.92,62.01,61.89,61.94,316858.0,46.4191,46.4866,46.3966,46.4341,316858.0
2015-07-07 11:00:00,61.95,61.95,61.73,61.77,328313.0,46.4416,46.4416,46.2767,46.3067,328313.0
2015-07-07 11:10:00,61.78,61.86,61.75,61.8,317672.0,46.3142,46.3741,46.2917,46.3292,317672.0
2015-07-07 11:20:00,61.79,61.83,61.66,61.71,368631.0,46.3217,46.3516,46.2242,46.2617,368631.0
2015-07-07 11:30:00,61.7,61.72,61.48,61.69,399174.0,46.2542,46.2692,46.0893,46.2467,399174.0
2015-07-07 11:40:00,61.69,61.87,61.67,61.83,327853.0,46.2467,46.3816,46.2317,46.3516,327853.0
2015-07-07 11:50:00,61.83,62.08,61.78,61.95,366803.0,46.3516,46.5391,46.3142,46.4416,366803.0
2015-07-07 12:00:00,61.96,61.99,61.86,61.96,272378.0,46.4491,46.4716,46.3741,46.4491,272378.0
2015-07-07 12:10:00,61.96,62.03,61.93,62.0,248138.0,46.4491,46.5016,46.4266,46.4791,248138.0
2015-07-07 12:20:00,62.01,62.06,61.98,62.01,220797.0,46.4866,46.5241,46.4641,46.4866,220797.0
2015-07-07 12:30:00,62.02,62.18,61.98,62.15,279826.0,46.4941,46.614,46.4641,46.5915,279826.0
2015-07-07 12:40:00,62.15,62.23,62.1,62.16,223522.0,46.5915,46.6515,46.5541,46.599,223522.0
2015-07-07 12:50:00,62.16,62.33,62.12,62.3,181886.0,46.599,46.7265,46.569,46.704,181886.0
2015-07-07 13:00:00,62.3,62.32,62.2,62.28,205717.0,46.704,46.719,46.629,46.689,205717.0
2015-07-07 13:10:00,62.28,62.54,62.26,62.32,402524.0,46.689,46.8839,46.674,46.719,402524.0
2015-07-07 13:20:00,62.32,62.42,62.25,62.41,219461.0,46.719,46.7939,46.6665,46.7864,219461.0
2015-07-07 13:30:00,62.42,62.45,62.32,62.38,233536.0,46.7939,46.8164,46.719,46.764,233536.0
2015-07-07 13:40:00,62.38,62.41,62.32,62.41,198359.0,46.764,46.7864,46.719,46.7864,198359.0
2015-07-07 13:50:00,62.41,62.42,62.32,62.34,186319.0,46.7864,46.7939,46.719,46.734,186319.0
2015-07-07 14:00:00,62.35,62.44,62.35,62.41,185018.0,46.7415,46.8089,46.7415,46.7864,185018.0
2015-07-07 14:10:00,62.41,62.44,62.31,62.33,209250.0,46.7864,46.8089,46.7115,46.7265,209250.0
2015-07-07 14:20:00,62.32,62.37,62.3,62.32,224782.0,46.719,46.7565,46.704,46.719,224782.0
2015-07-07 14:30:00,62.32,62.41,62.31,62.38,214924.0,46.719,46.7864,46.7115,46.764,214924.0
2015-07-07 14:40:00,62.37,62.7,62.37,62.65,293235.0,46.7565,47.0039,46.7565,46.9664,293235.0
2015-07-07 14:50:00,62.65,62.87,62.61,62.84,263047.0,46.9664,47.1313,46.9364,47.1088,263047.0
2015-07-07 15:00:00,62.84,62.91,62.75,62.79,391602.0,47.1088,47.1613,47.0413,47.0713,391602.0
2015-07-07 15:10:00,62.79,62.82,62.7,62.79,304466.0,47.0713,47.0938,47.0039,47.0713,304466.0
2015-07-07 15:20:00,62.79,62.91,62.75,62.85,368778.0,47.0713,47.1613,47.0413,47.1163,368778.0
2015-07-07 15:30:00,62.85,62.91,62.78,62.8,358548.0,47.1163,47.1613,47.0638,47.0788,358548.0
2015-07-07 15:40:00,62.8,62.8,62.68,62.77,362932.0,47.0788,47.0788,46.9889,47.0563,362932.0
2015-07-07 15:50:00,62.76,62.86,62.73,62.8,750498.0,47.0488,47.1238,47.0263,47.0788,750498.0
2015-07-08 09:30:00,62.51,62.6,62.25,62.47,409960.0,46.8614,46.9289,46.6665,46.8314,409960.0
2015-07-08 09:40:00,62.47,62.5,62.07,62.09,306506.0,46.8314,46.8539,46.5316,46.5466,306506.0
2015-07-08 09:50:00,62.09,62.11,61.86,61.98,524844.0,46.5466,46.5616,46.3741,46.4641,524844.0
2015-07-08 10:00:00,61.98,62.1,61.86,62.05,495619.0,46.4641,46.5541,46.3741,46.5166,495619.0
2015-07-08 10:10:00,62.06,62.07,61.94,62.01,414212.0,46.5241,46.5316,46.4341,46.4866,414212.0
2015-07-08 10:20:00,62.01,62.03,61.93,62.01,336719.0,46.4866,46.5016,46.4266,46.4866,336719.0
2015-07-08 10:30:00,62.01,62.02,61.76,61.98,396592.0,46.4866,46.4941,46.2992,46.4641,396592.0
2015-07-08 10:40:00,61.98,62.05,61.86,61.87,308734.0,46.4641,46.5166,46.3741,46.3816,308734.0
2015-07-08 10:50:00,61.87,62.14,61.87,62.09,405780.0,46.3816,46.584,46.3816,46.5466,405780.0
2015-07-08 11:00:00,62.08,62.08,61.93,61.94,245860.0,46.5391,46.5391,46.4266,46.4341,245860.0
2015-07-08 11:10:00,61.94,61.97,61.82,61.88,188417.0,46.4341,46.4566,46.3441,46.3891,188417.0
2015-07-08 11:20:00,61.88,61.92,61.78,61.81,200335.0,46.3891,46.4191,46.3142,46.3367,200335.0
2015-07-08 11:30:00,61.81,61.96,61.78,61.92,236389.0,46.3367,46.4491,46.3142,46.4191,236389.0
2015-07-08 11:40:00,61.93,61.95,61.83,61.9,180635.0,46.4266,46.4416,46.3516,46.4041,180635.0
2015-07-08 11:50:00,61.9,61.9,61.7,61.84,149447.0,46.4041,46.4041,46.2542,46.3591,149447.0
2015-07-08 12:00:00,61.84,61.95,61.79,61.86,141871.0,46.3591,46.4416,46.3217,46.3741,141871.0
2015-07-08 12:10:00,61.87,61.92,61.78,61.91,140270.0,46.3816,46.4191,46.3142,46.4116,140270.0
2015-07-08 12:20:00,61.92,62.04,61.88,61.9,162994.0,46.4191,46.5091,46.3891,46.4041,162994.0
2015-07-08 12:30:00,61.9,61.9,61.81,61.87,105774.0,46.4041,46.4041,46.3367,46.3816,105774.0
2015-07-08 12:40:00,61.86,62.05,61.84,62.04,201486.0,46.3741,46.5166,46.3591,46.5091,201486.0
2015-07-08 12:50:00,62.05,62.16,61.99,62.12,172439.0,46.5166,46.599,46.4716,46.569,172439.0
2015-07-08 13:00:00,62.12,62.13,62.03,62.08,200599.0,46.569,46.5765,46.5016,46.5391,200599.0
2015-07-08 13:10:00,62.08,62.16,62.04,62.08,211232.0,46.5391,46.599,46.5091,46.5391,211232.0
2015-07-08 13:20:00,62.08,62.17,62.05,62.15,214664.0,46.5391,46.6065,46.5166,46.5915,214664.0
2015-07-08 13:30:00,62.16,62.16,62.09,62.11,182338.0,46.599,46.599,46.5466,46.5616,182338.0
2015-07-08 13:40:00,62.11,62.16,62.09,62.15,196384.0,46.5616,46.599,46.5466,46.5915,196384.0
2015-07-08 13:50:00,62.14,62.2,62.08,62.1,186337.0,46.584,46.629,46.5391,46.5541,186337.0
2015-07-08 14:00:00,62.09,62.13,62.01,62.08,509496.0,46.5466,46.5765,46.4866,46.5391,509496.0
2015-07-08 14:10:00,62.08,62.14,61.99,62.0,284850.0,46.5391,46.584,46.4716,46.4791,284850.0
2015-07-08 14:20:00,61.99,62.06,61.92,62.02,398147.0,46.4716,46.5241,46.4191,46.4941,398147.0
2015-07-08 14:30:00,62.01,62.02,61.91,61.94,231009.0,46.4866,46.4941,46.4116,46.4341,231009.0
2015-07-08 14:40:00,61.95,61.97,61.77,61.81,451570.0,46.4416,46.4566,46.3067,46.3367,451570.0
2015-07-08 14:50:00,61.8,62.0,61.76,61.92,431000.0,46.3292,46.4791,46.2992,46.4191,431000.0
2015-07-08 15:00:00,61.91,62.01,61.8,61.95,488526.0,46.4116,46.4866,46.3292,46.4416,488526.0
2015-07-08 15:10:00,61.96,62.07,61.96,61.99,518805.0,46.4491,46.5316,46.4491,46.4716,518805.0
2015-07-08 15:20:00,62.0,62.02,61.85,61.9,416114.0,46.4791,46.4941,46.3666,46.4041,416114.0
2015-07-08 15:30:00,61.89,62.09,61.89,62.02,496191.0,46.3966,46.5466,46.3966,46.4941,496191.0
2015-07-08 15:40:00,62.02,62.04,61.9,62.01,617826.0,46.4941,46.5091,46.4041,46.4866,617826.0
2015-07-08 15:50:00,62.0,62.02,61.88,61.91,760383.0,46.4791,46.4941,46.3891,46.4116,760383.0
2015-07-09 09:30:00,62.85,63.43,62.8,63.05,580494.0,47.1163,47.5511,47.0788,47.2662,580494.0
2015-07-09 09:40:00,63.06,63.25,63.0,63.08,461435.0,47.2737,47.4162,47.2287,47.2887,461435.0
2015-07-09 09:50:00,63.09,63.12,62.86,62.94,268310.0,47.2962,47.3187,47.1238,47.1838,268310.0
2015-07-09 10:00:00,62.95,62.97,62.66,62.71,265170.0,47.1913,47.2063,46.9739,47.0113,265170.0
2015-07-09 10:10:00,62.71,62.73,62.45,62.52,392101.0,47.0113,47.0263,46.8164,46.8689,392101.0
2015-07-09 10:20:00,62.51,62.53,62.41,62.44,245157.0,46.8614,46.8764,46.7864,46.8089,245157.0
2015-07-09 10:30:00,62.45,62.5,62.4,62.44,244545.0,46.8164,46.8539,46.779,46.8089,244545.0
2015-07-09 10:40:00,62.44,62.48,62.38,62.45,235784.0,46.8089,46.8389,46.764,46.8164,235784.0
2015-07-09 10:50:00,62.45,62.59,62.45,62.56,252193.0,46.8164,46.9214,46.8164,46.8989,252193.0
2015-07-09 11:00:00,62.56,62.57,62.42,62.52,231074.0,46.8989,46.9064,46.7939,46.8689,231074.0
2015-07-09 11:10:00,62.52,62.53,62.38,62.39,198708.0,46.8689,46.8764,46.764,46.7715,198708.0
2015-07-09 11:20:00,62.39,62.4,62.24,62.25,231087.0,46.7715,46.779,46.659,46.6665,231087.0
2015-07-09 11:30:00,62.24,62.35,62.23,62.33,149079.0,46.659,46.7415,46.6515,46.7265,149079.0
2015-07-09 11:40:00,62.34,62.49,62.31,62.44,170862.0,46.734,46.8464,46.7115,46.8089,170862.0
2015-07-09 11:50:00,62.45,62.46,62.3,62.3,167777.0,46.8164,46.8239,46.704,46.704,167777.0
2015-07-09 12:00:00,62.29,62.36,62.22,62.26,163727.0,46.6965,46.749,46.644,46.674,163727.0
2015-07-09 12:10:00,62.25,62.35,62.24,62.32,154378.0,46.6665,46.7415,46.659,46.719,154378.0
2015-07-09 12:20:00,62.32,62.34,62.28,62.31,119976.0,46.719,46.734,46.689,46.7115,119976.0
2015-07-09 12:30:00,62.31,62.32,62.21,62.23,150483.0,46.7115,46.719,46.6365,46.6515,150483.0
2015-07-09 12:40:00,62.22,62.36,62.22,62.29,211513.0,46.644,46.749,46.644,46.6965,211513.0
2015-07-09 12:50:00,62.3,62.48,62.3,62.47,206793.0,46.704,46.8389,46.704,46.8314,206793.0
2015-07-09 13:00:00,62.45,62.46,62.31,62.38,215132.0,46.8164,46.8239,46.7115,46.764,215132.0
2015-07-09 13:10:00,62.38,62.42,62.35,62.36,148125.0,46.764,46.7939,46.7415,46.749,148125.0
2015-07-09 13:20:00,62.35,62.39,62.27,62.28,149785.0,46.7415,46.7715,46.6815,46.689,149785.0
2015-07-09 13:30:00,62.28,62.35,62.22,62.33,187853.0,46.689,46.7415,46.644,46.7265,187853.0
2015-07-09 13:40:00,62.32,62.34,62.26,62.32,146832.0,46.719,46.734,46.674,46.719,146832.0
2015-07-09 13:50:00,62.31,62.31,62.2,62.29,154356.0,46.7115,46.7115,46.629,46.6965,154356.0
2015-07-09 14:00:00,62.29,62.29,62.23,62.24,150549.0,46.6965,46.6965,46.6515,46.659,150549.0
2015-07-09 14:10:00,62.23,62.28,62.11,62.12,227580.0,46.6515,46.689,46.5616,46.569,227580.0
2015-07-09 14:20:00,62.12,62.18,62.09,62.15,201748.0,46.569,46.614,46.5466,46.5915,201748.0
2015-07-09 14:30:00,62.15,62.16,62.06,62.12,285365.0,46.5915,46.599,46.5241,46.569,285365.0
2015-07-09 14:40:00,62.12,62.13,62.04,62.05,279049.0,46.569,46.5765,46.5091,46.5166,279049.0
2015-07-09 14:50:00,62.05,62.2,62.04,62.12,314795.0,46.5166,46.629,46.5091,46.569,314795.0
2015-07-09 15:00:00,62.13,62.17,62.12,62.15,282921.0,46.5765,46.6065,46.569,46.5915,282921.0
2015-07-09 15:10:00,62.14,62.18,62.09,62.18,334436.0,46.584,46.614,46.5466,46.614,334436.0
2015-07-09 15:20:00,62.18,62.18,62.04,62.07,366038.0,46.614,46.614,46.5091,46.5316,366038.0
2015-07-09 15:30:00,62.07,62.08,61.97,62.01,310818.0,46.5316,46.5391,46.4566,46.4866,310818.0
2015-07-09 15:40:00,62.02,62.1,62.0,62.07,326112.0,46.4941,46.5541,46.4791,46.5316,326112.0
2015-07-09 15:50:00,62.06,62.07,61.85,61.87,824287.0,46.5241,46.5316,46.3666,46.3816,824287.0
2015-07-10 09:30:00,62.41,62.9,62.34,62.66,498344.0,46.7864,47.1538,46.734,46.9739,498344.0
2015-07-10 09:40:00,62.65,62.75,62.6,62.67,247010.0,46.9664,47.0413,46.9289,46.9814,247010.0
2015-07-10 09:50:00,62.67,62.75,62.58,62.59,239137.0,46.9814,47.0413,46.9139,46.9214,239137.0
2015-07-10 10:00:00,62.59,62.76,62.59,62.7,211001.0,46.9214,47.0488,46.9214,47.0039,211001.0
2015-07-10 10:10:00,62.7,62.73,62.63,62.68,242619.0,47.0039,47.0263,46.9514,46.9889,242619.0
2015-07-10 10:20:00,62.68,62.69,62.5,62.59,170655.0,46.9889,46.9964,46.8539,46.9214,170655.0
2015-07-10 10:30:00,62.59,62.63,62.43,62.44,255689.0,46.9214,46.9514,46.8014,46.8089,255689.0
2015-07-10 10:40:00,62.44,62.47,62.33,62.46,220734.0,46.8089,46.8314,46.7265,46.8239,220734.0
2015-07-10 10:50:00,62.47,62.66,62.46,62.65,169421.0,46.8314,46.9739,46.8239,46.9664,169421.0
2015-07-10 11:00:00,62.66,62.82,62.63,62.73,210290.0,46.9739,47.0938,46.9514,47.0263,210290.0
2015-07-10 11:10:00,62.72,62.74,62.64,62.72,113876.0,47.0188,47.0338,46.9589,47.0188,113876.0
2015-07-10 11:20:00,62.72,62.81,62.66,62.69,145883.0,47.0188,47.0863,46.9739,46.9964,145883.0
2015-07-10 11:30:00,62.7,62.72,62.61,62.7,149299.0,47.0039,47.0188,46.9364,47.0039,149299.0
2015-07-10 11:40:00,62.68,62.88,62.64,62.83,143579.0,46.9889,47.1388,46.9589,47.1013,143579.0
2015-07-10 11:50:00,62.82,62.86,62.76,62.8,121556.0,47.0938,47.1238,47.0488,47.0788,121556.0
2015-07-10 12:00:00,62.8,62.87,62.77,62.78,213870.0,47.0788,47.1313,47.0563,47.0638,213870.0
2015-07-10 12:10:00,62.78,62.83,62.74,62.82,131161.0,47.0638,47.1013,47.0338,47.0938,131161.0
2015-07-10 12:20:00,62.81,62.89,62.81,62.87,122082.0,47.0863,47.1463,47.0863,47.1313,122082.0
2015-07-10 12:30:00,62.87,62.88,62.79,62.86,216933.0,47.1313,47.1388,47.0713,47.1238,216933.0
2015-07-10 12:40:00,62.86,62.88,62.8,62.85,149677.0,47.1238,47.1388,47.0788,47.1163,149677.0
2015-07-10 12:50:00,62.86,62.89,62.79,62.88,109508.0,47.1238,47.1463,47.0713,47.1388,109508.0
2015-07-10 13:00:00,62.88,62.89,62.76,62.81,156447.0,47.1388,47.1463,47.0488,47.0863,156447.0
2015-07-10 13:10:00,62.8,62.82,62.73,62.82,193713.0,47.0788,47.0938,47.0263,47.0938,193713.0
2015-07-10 13:20:00,62.82,62.91,62.8,62.87,128713.0,47.0938,47.1613,47.0788,47.1313,128713.0
2015-07-10 13:30:00,62.87,62.89,62.84,62.86,115757.0,47.1313,47.1463,47.1088,47.1238,115757.0
2015-07-10 13:40:00,62.86,62.87,62.75,62.76,119748.0,47.1238,47.1313,47.0413,47.0488,119748.0
2015-07-10 13:50:00,62.75,62.77,62.64,62.75,131543.0,47.0413,47.0563,46.9589,47.0413,131543.0
2015-07-10 14:00:00,62.76,62.8,62.68,62.76,129349.0,47.0488,47.0788,46.9889,47.0488,129349.0
2015-07-10 14:10:00,62.76,62.9,62.75,62.87,198575.0,47.0488,47.1538,47.0413,47.1313,198575.0
2015-07-10 14:20:00,62.88,62.9,62.83,62.84,209155.0,47.1388,47.1538,47.1013,47.1088,209155.0
2015-07-10 14:30:00,62.84,62.95,62.81,62.94,181889.0,47.1088,47.1913,47.0863,47.1838,181889.0
2015-07-10 14:40:00,62.95,63.01,62.94,62.98,311432.0,47.1913,47.2362,47.1838,47.2138,311432.0
2015-07-10 14:50:00,62.99,63.0,62.95,63.0,226993.0,47.2213,47.2287,47.1913,47.2287,226993.0
2015-07-10 15:00:00,63.0,63.0,62.9,62.92,223712.0,47.2287,47.2287,47.1538,47.1688,223712.0
2015-07-10 15:10:00,62.92,63.07,62.92,63.05,277772.0,47.1688,47.2812,47.1688,47.2662,277772.0
2015-07-10 15:20:00,63.05,63.07,62.98,62.99,205168.0,47.2662,47.2812,47.2138,47.2213,205168.0
2015-07-10 15:30:00,62.99,63.0,62.89,62.98,347566.0,47.2213,47.2287,47.1463,47.2138,347566.0
2015-07-10 15:40:00,62.98,63.0,62.88,62.9,336974.0,47.2138,47.2287,47.1388,47.1538,336974.0
2015-07-10 15:50:00,62.89,62.9,62.72,62.73,955818.0,47.1463,47.1538,47.0188,47.0263,955818.0
2015-07-13 09:30:00,63.07,63.54,63.0,63.34,343827.0,47.2812,47.6336,47.2287,47.4836,343827.0
2015-07-13 09:40:00,63.32,63.53,63.29,63.53,236961.0,47.4686,47.6261,47.4462,47.6261,236961.0
2015-07-13 09:50:00,63.53,63.58,63.3,63.31,185419.0,47.6261,47.6636,47.4536,47.4611,185419.0
2015-07-13 10:00:00,63.31,63.39,63.2,63.38,213869.0,47.4611,47.5211,47.3787,47.5136,213869.0
2015-07-13 10:10:00,63.39,63.51,63.38,63.44,190825.0,47.5211,47.6111,47.5136,47.5586,190825.0
2015-07-13 10:20:00,63.45,63.49,63.41,63.47,140560.0,47.5661,47.5961,47.5361,47.5811,140560.0
2015-07-13 10:30:00,63.47,63.5,63.31,63.33,185981.0,47.5811,47.6036,47.4611,47.4761,185981.0
2015-07-13 10:40:00,63.32,63.32,63.23,63.25,159520.0,47.4686,47.4686,47.4012,47.4162,159520.0
2015-07-13 10:50:00,63.24,63.27,63.19,63.19,166627.0,47.4087,47.4312,47.3712,47.3712,166627.0
2015-07-13 11:00:00,63.18,63.23,63.17,63.23,148976.0,47.3637,47.4012,47.3562,47.4012,148976.0
2015-07-13 11:10:00,63.23,63.25,63.17,63.21,146185.0,47.4012,47.4162,47.3562,47.3862,146185.0
2015-07-13 11:20:00,63.21,63.37,63.21,63.37,180397.0,47.3862,47.5061,47.3862,47.5061,180397.0
2015-07-13 11:30:00,63.37,63.46,63.36,63.4,142841.0,47.5061,47.5736,47.4986,47.5286,142841.0
2015-07-13 11:40:00,63.41,63.42,63.34,63.36,84639.0,47.5361,47.5436,47.4836,47.4986,84639.0
2015-07-13 11:50:00,63.37,63.39,63.34,63.38,125363.0,47.5061,47.5211,47.4836,47.5136,125363.0
2015-07-13 12:00:00,63.38,63.44,63.36,63.44,112533.0,47.5136,47.5586,47.4986,47.5586,112533.0
2015-07-13 12:10:00,63.44,63.47,63.4,63.4,141802.0,47.5586,47.5811,47.5286,47.5286,141802.0
2015-07-13 12:20:00,63.41,63.49,63.4,63.48,87882.0,47.5361,47.5961,47.5286,47.5886,87882.0
2015-07-13 12:30:00,63.48,63.5,63.45,63.45,98718.0,47.5886,47.6036,47.5661,47.5661,98718.0
2015-07-13 12:40:00,63.45,63.47,63.41,63.43,88511.0,47.5661,47.5811,47.5361,47.5511,88511.0
2015-07-13 12:50:00,63.44,63.46,63.36,63.4,94316.0,47.5586,47.5736,47.4986,47.5286,94316.0
2015-07-13 13:00:00,63.4,63.48,63.38,63.48,138462.0,47.5286,47.5886,47.5136,47.5886,138462.0
2015-07-13 13:10:00,63.48,63.49,63.41,63.44,126238.0,47.5886,47.5961,47.5361,47.5586,126238.0
2015-07-13 13:20:00,63.44,63.5,63.43,63.5,113831.0,47.5586,47.6036,47.5511,47.6036,113831.0
2015-07-13 13:30:00,63.5,63.53,63.47,63.53,185821.0,47.6036,47.6261,47.5811,47.6261,185821.0
2015-07-13 13:40:00,63.52,63.53,63.46,63.46,136903.0,47.6186,47.6261,47.5736,47.5736,136903.0
2015-07-13 13:50:00,63.47,63.48,63.42,63.46,115369.0,47.5811,47.5886,47.5436,47.5736,115369.0
2015-07-13 14:00:00,63.45,63.49,63.44,63.46,173780.0,47.5661,47.5961,47.5586,47.5736,173780.0
2015-07-13 14:10:00,63.47,63.5,63.44,63.49,158087.0,47.5811,47.6036,47.5586,47.5961,158087.0
2015-07-13 14:20:00,63.49,63.5,63.45,63.46,217939.0,47.5961,47.6036,47.5661,47.5736,217939.0
2015-07-13 14:30:00,63.45,63.49,63.43,63.48,127768.0,47.5661,47.5961,47.5511,47.5886,127768.0
2015-07-13 14:40:00,63.49,63.5,63.48,63.5,217886.0,47.5961,47.6036,47.5886,47.6036,217886.0
2015-07-13 14:50:00,63.5,63.68,63.49,63.66,279126.0,47.6036,47.7385,47.5961,47.7235,279126.0
2015-07-13 15:00:00,63.65,63.7,63.63,63.63,211288.0,47.716,47.7535,47.701,47.701,211288.0
2015-07-13 15:10:00,63.64,63.65,63.57,63.6,243401.0,47.7085,47.716,47.6561,47.6785,243401.0
2015-07-13 15:20:00,63.59,63.66,63.58,63.64,190525.0,47.6711,47.7235,47.6636,47.7085,190525.0
2015-07-13 15:30:00,63.64,63.68,63.6,63.61,283981.0,47.7085,47.7385,47.6785,47.686,283981.0
2015-07-13 15:40:00,63.61,63.66,63.58,63.61,298324.0,47.686,47.7235,47.6636,47.686,298324.0
2015-07-13 15:50:00,63.61,63.62,63.42,63.44,978721.0,47.686,47.6935,47.5436,47.5586,978721.0
2015-07-14 09:30:00,63.62,63.7,63.45,63.61,278382.0,47.6935,47.7535,47.5661,47.686,278382.0
2015-07-14 09:40:00,63.61,63.79,63.52,63.78,304274.0,47.686,47.821,47.6186,47.8135,304274.0
2015-07-14 09:50:00,63.77,63.94,63.77,63.89,303753.0,47.806,47.9334,47.806,47.8959,303753.0
2015-07-14 10:00:00,63.9,64.02,63.9,63.97,619011.0,47.9034,47.9934,47.9034,47.9559,619011.0
2015-07-14 10:10:00,63.97,64.02,63.94,63.99,234330.0,47.9559,47.9934,47.9334,47.9709,234330.0
2015-07-14 10:20:00,64.0,64.09,63.94,64.07,260162.0,47.9784,48.0459,47.9334,48.0309,260162.0
2015-07-14 10:30:00,64.07,64.08,63.97,64.03,135279.0,48.0309,48.0384,47.9559,48.0009,135279.0
2015-07-14 10:40:00,64.03,64.12,64.02,64.1,172475.0,48.0009,48.0684,47.9934,48.0534,172475.0
2015-07-14 10:50:00,64.09,64.2,64.09,64.19,196819.0,48.0459,48.1283,48.0459,48.1208,196819.0
2015-07-14 11:00:00,64.19,64.23,64.11,64.12,200114.0,48.1208,48.1508,48.0609,48.0684,200114.0
2015-07-14 11:10:00,64.12,64.14,64.05,64.06,148476.0,48.0684,48.0834,48.0159,48.0234,148476.0
2015-07-14 11:20:00,64.06,64.06,63.97,64.03,204792.0,48.0234,48.0234,47.9559,48.0009,204792.0
2015-07-14 11:30:00,64.04,64.05,63.94,63.98,168009.0,48.0084,48.0159,47.9334,47.9634,168009.0
2015-07-14 11:40:00,63.97,64.06,63.95,64.01,119975.0,47.9559,48.0234,47.9409,47.9859,119975.0
2015-07-14 11:50:00,64.0,64.12,63.99,64.09,129786.0,47.9784,48.0684,47.9709,48.0459,129786.0
2015-07-14 12:00:00,64.09,64.12,64.04,64.08,107440.0,48.0459,48.0684,48.0084,48.0384,107440.0
2015-07-14 12:10:00,64.09,64.14,64.06,64.13,113417.0,48.0459,48.0834,48.0234,48.0759,113417.0
2015-07-14 12:20:00,64.13,64.13,64.01,64.07,190532.0,48.0759,48.0759,47.9859,48.0309,190532.0
2015-07-14 12:30:00,64.07,64.11,64.05,64.1,234261.0,48.0309,48.0609,48.0159,48.0534,234261.0
2015-07-14 12:40:00,64.1,64.13,64.05,64.08,319840.0,48.0534,48.0759,48.0159,48.0384,319840.0
2015-07-14 12:50:00,64.08,64.15,64.07,64.14,102545.0,48.0384,48.0909,48.0309,48.0834,102545.0
2015-07-14 13:00:00,64.13,64.15,64.1,64.13,120049.0,48.0759,48.0909,48.0534,48.0759,120049.0
2015-07-14 13:10:00,64.13,64.15,64.11,64.12,110340.0,48.0759,48.0909,48.0609,48.0684,110340.0
2015-07-14 13:20:00,64.12,64.19,64.09,64.18,97703.0,48.0684,48.1208,48.0459,48.1134,97703.0
2015-07-14 13:30:00,64.18,64.2,64.15,64.2,117443.0,48.1134,48.1283,48.0909,48.1283,117443.0
2015-07-14 13:40:00,64.19,64.21,64.17,64.2,95351.0,48.1208,48.1358,48.1059,48.1283,95351.0
2015-07-14 13:50:00,64.21,64.28,64.21,64.27,138688.0,48.1358,48.1883,48.1358,48.1808,138688.0
2015-07-14 14:00:00,64.27,64.27,64.13,64.14,123935.0,48.1808,48.1808,48.0759,48.0834,123935.0
2015-07-14 14:10:00,64.13,64.19,64.11,64.15,188407.0,48.0759,48.1208,48.0609,48.0909,188407.0
2015-07-14 14:20:00,64.15,64.16,64.08,64.13,117372.0,48.0909,48.0984,48.0384,48.0759,117372.0
2015-07-14 14:30:00,64.14,64.23,64.12,64.2,261923.0,48.0834,48.1508,48.0684,48.1283,261923.0
2015-07-14 14:40:00,64.21,64.21,64.14,64.14,123543.0,48.1358,48.1358,48.0834,48.0834,123543.0
2015-07-14 14:50:00,64.14,64.14,64.03,64.1,170479.0,48.0834,48.0834,48.0009,48.0534,170479.0
2015-07-14 15:00:00,64.1,64.21,64.09,64.11,161815.0,48.0534,48.1358,48.0459,48.0609,161815.0
2015-07-14 15:10:00,64.11,64.16,64.09,64.16,211258.0,48.0609,48.0984,48.0459,48.0984,211258.0
2015-07-14 15:20:00,64.16,64.18,64.13,64.17,155401.0,48.0984,48.1134,48.0759,48.1059,155401.0
2015-07-14 15:30:00,64.17,64.19,63.98,64.01,376477.0,48.1059,48.1208,47.9634,47.9859,376477.0
2015-07-14 15:40:00,64.01,64.05,63.98,64.05,378232.0,47.9859,48.0159,47.9634,48.0159,378232.0
2015-07-14 15:50:00,64.04,64.05,63.88,63.94,1089232.0,48.0084,48.0159,47.8885,47.9334,1089232.0
2015-07-15 09:30:00,63.31,64.12,63.3,63.86,432787.0,47.4611,48.0684,47.4536,47.8735,432787.0
2015-07-15 09:40:00,63.83,64.02,63.69,63.97,213782.0,47.851,47.9934,47.746,47.9559,213782.0
2015-07-15 09:50:00,63.97,64.17,63.94,64.12,230173.0,47.9559,48.1059,47.9334,48.0684,230173.0
2015-07-15 10:00:00,64.12,64.15,63.93,64.12,196811.0,48.0684,48.0909,47.9259,48.0684,196811.0
2015-07-15 10:10:00,64.13,64.15,64.03,64.05,116893.0,48.0759,48.0909,48.0009,48.0159,116893.0
2015-07-15 10:20:00,64.05,64.05,63.94,63.99,303373.0,48.0159,48.0159,47.9334,47.9709,303373.0
2015-07-15 10:30:00,63.98,64.06,63.95,64.06,180224.0,47.9634,48.0234,47.9409,48.0234,180224.0
2015-07-15 10:40:00,64.05,64.17,64.04,64.14,140911.0,48.0159,48.1059,48.0084,48.0834,140911.0
2015-07-15 10:50:00,64.14,64.2,64.03,64.03,163995.0,48.0834,48.1283,48.0009,48.0009,163995.0
2015-07-15 11:00:00,64.03,64.03,63.93,63.98,164860.0,48.0009,48.0009,47.9259,47.9634,164860.0
2015-07-15 11:10:00,63.99,63.99,63.93,63.97,206324.0,47.9709,47.9709,47.9259,47.9559,206324.0
2015-07-15 11:20:00,63.97,64.02,63.94,63.98,152099.0,47.9559,47.9934,47.9334,47.9634,152099.0
2015-07-15 11:30:00,63.97,63.99,63.89,63.94,96375.0,47.9559,47.9709,47.8959,47.9334,96375.0
2015-07-15 11:40:00,63.94,63.94,63.88,63.9,106174.0,47.9334,47.9334,47.8885,47.9034,106174.0
2015-07-15 11:50:00,63.89,63.98,63.86,63.98,80710.0,47.8959,47.9634,47.8735,47.9634,80710.0
2015-07-15 12:00:00,63.98,64.02,63.97,63.98,95745.0,47.9634,47.9934,47.9559,47.9634,95745.0
2015-07-15 12:10:00,63.99,64.01,63.93,63.95,108510.0,47.9709,47.9859,47.9259,47.9409,108510.0
2015-07-15 12:20:00,63.94,64.01,63.94,64.0,94315.0,47.9334,47.9859,47.9334,47.9784,94315.0
2015-07-15 12:30:00,64.0,64.0,63.93,63.96,162474.0,47.9784,47.9784,47.9259,47.9484,162474.0
2015-07-15 12:40:00,63.97,64.01,63.96,64.01,75576.0,47.9559,47.9859,47.9484,47.9859,75576.0
2015-07-15 12:50:00,64.0,64.02,63.93,64.0,103683.0,47.9784,47.9934,47.9259,47.9784,103683.0
2015-07-15 13:00:00,64.0,64.02,63.96,64.0,117182.0,47.9784,47.9934,47.9484,47.9784,117182.0
2015-07-15 13:10:00,63.99,64.04,63.99,64.03,123540.0,47.9709,48.0084,47.9709,48.0009,123540.0
2015-07-15 13:20:00,64.02,64.08,64.01,64.08,87587.0,47.9934,48.0384,47.9859,48.0384,87587.0
2015-07-15 13:30:00,64.07,64.08,63.99,64.0,120961.0,48.0309,48.0384,47.9709,47.9784,120961.0
2015-07-15 13:40:00,63.99,64.02,63.98,64.0,80057.0,47.9709,47.9934,47.9634,47.9784,80057.0
2015-07-15 13:50:00,64.01,64.03,63.99,64.02,116324.0,47.9859,48.0009,47.9709,47.9934,116324.0
2015-07-15 14:00:00,64.02,64.03,63.95,63.98,144484.0,47.9934,48.0009,47.9409,47.9634,144484.0
2015-07-15 14:10:00,63.97,64.08,63.97,64.07,131609.0,47.9559,48.0384,47.9559,48.0309,131609.0
2015-07-15 14:20:00,64.06,64.08,64.0,64.03,132353.0,48.0234,48.0384,47.9784,48.0009,132353.0
2015-07-15 14:30:00,64.03,64.03,63.92,63.92,170251.0,48.0009,48.0009,47.9184,47.9184,170251.0
2015-07-15 14:40:00,63.93,63.94,63.76,63.84,191206.0,47.9259,47.9334,47.7985,47.8585,191206.0
2015-07-15 14:50:00,63.83,63.88,63.71,63.8,256218.0,47.851,47.8885,47.761,47.8285,256218.0
2015-07-15 15:00:00,63.8,63.9,63.78,63.83,125787.0,47.8285,47.9034,47.8135,47.851,125787.0
2015-07-15 15:10:00,63.83,63.9,63.81,63.83,269742.0,47.851,47.9034,47.836,47.851,269742.0
2015-07-15 15:20:00,63.83,63.83,63.72,63.78,276696.0,47.851,47.851,47.7685,47.8135,276696.0
2015-07-15 15:30:00,63.77,63.87,63.76,63.8,295415.0,47.806,47.881,47.7985,47.8285,295415.0
2015-07-15 15:40:00,63.8,63.81,63.68,63.72,284337.0,47.8285,47.836,47.7385,47.7685,284337.0
2015-07-15 15:50:00,63.71,63.88,63.71,63.87,556290.0,47.761,47.8885,47.761,47.881,556290.0
2015-07-16 09:30:00,63.45,64.04,63.38,63.95,403754.0,47.5661,48.0084,47.5136,47.9409,403754.0
2015-07-16 09:40:00,63.91,64.18,63.9,64.18,233335.0,47.9109,48.1134,47.9034,48.1134,233335.0
2015-07-16 09:50:00,64.18,64.39,64.17,64.25,322265.0,48.1134,48.2708,48.1059,48.1658,322265.0
2015-07-16 10:00:00,64.24,64.32,64.15,64.31,226481.0,48.1583,48.2183,48.0909,48.2108,226481.0
2015-07-16 10:10:00,64.31,64.33,64.24,64.3,195255.0,48.2108,48.2258,48.1583,48.2033,195255.0
2015-07-16 10:20:00,64.29,64.35,64.25,64.28,274097.0,48.1958,48.2408,48.1658,48.1883,274097.0
2015-07-16 10:30:00,64.27,64.36,64.26,64.34,119914.0,48.1808,48.2483,48.1733,48.2333,119914.0
2015-07-16 10:40:00,64.34,64.37,64.22,64.24,156120.0,48.2333,48.2558,48.1433,48.1583,156120.0
2015-07-16 10:50:00,64.25,64.41,64.24,64.35,163019.0,48.1658,48.2858,48.1583,48.2408,163019.0
2015-07-16 11:00:00,64.35,64.49,64.35,64.44,195547.0,48.2408,48.3457,48.2408,48.3083,195547.0
2015-07-16 11:10:00,64.45,64.54,64.38,64.51,278382.0,48.3158,48.3832,48.2633,48.3607,278382.0
2015-07-16 11:20:00,64.5,64.55,64.46,64.51,171841.0,48.3532,48.3907,48.3233,48.3607,171841.0
2015-07-16 11:30:00,64.51,64.6,64.51,64.55,152237.0,48.3607,48.4282,48.3607,48.3907,152237.0
2015-07-16 11:40:00,64.54,64.64,64.51,64.62,176805.0,48.3832,48.4582,48.3607,48.4432,176805.0
2015-07-16 11:50:00,64.62,64.63,64.53,64.54,121680.0,48.4432,48.4507,48.3757,48.3832,121680.0
2015-07-16 12:00:00,64.54,64.58,64.52,64.56,136315.0,48.3832,48.4132,48.3682,48.3982,136315.0
2015-07-16 12:10:00,64.55,64.58,64.5,64.58,162037.0,48.3907,48.4132,48.3532,48.4132,162037.0
2015-07-16 12:20:00,64.57,64.61,64.51,64.56,165944.0,48.4057,48.4357,48.3607,48.3982,165944.0
2015-07-16 12:30:00,64.58,64.61,64.54,64.61,126373.0,48.4132,48.4357,48.3832,48.4357,126373.0
2015-07-16 12:40:00,64.61,64.61,64.55,64.58,196241.0,48.4357,48.4357,48.3907,48.4132,196241.0
2015-07-16 12:50:00,64.58,64.59,64.49,64.49,123520.0,48.4132,48.4207,48.3457,48.3457,123520.0
2015-07-16 13:00:00,64.5,64.57,64.46,64.51,157960.0,48.3532,48.4057,48.3233,48.3607,157960.0
2015-07-16 13:10:00,64.51,64.58,64.46,64.48,103169.0,48.3607,48.4132,48.3233,48.3383,103169.0
2015-07-16 13:20:00,64.49,64.51,64.42,64.49,228353.0,48.3457,48.3607,48.2933,48.3457,228353.0
2015-07-16 13:30:00,64.49,64.53,64.42,64.45,167617.0,48.3457,48.3757,48.2933,48.3158,167617.0
2015-07-16 13:40:00,64.44,64.5,64.42,64.5,130117.0,48.3083,48.3532,48.2933,48.3532,130117.0
2015-07-16 13:50:00,64.5,64.5,64.39,64.4,160422.0,48.3532,48.3532,48.2708,48.2783,160422.0
2015-07-16 14:00:00,64.4,64.43,64.37,64.42,165578.0,48.2783,48.3008,48.2558,48.2933,165578.0
2015-07-16 14:10:00,64.42,64.48,64.4,64.48,160968.0,48.2933,48.3383,48.2783,48.3383,160968.0
2015-07-16 14:20:00,64.48,64.51,64.39,64.39,159880.0,48.3383,48.3607,48.2708,48.2708,159880.0
2015-07-16 14:30:00,64.4,64.48,64.39,64.47,157184.0,48.2783,48.3383,48.2708,48.3308,157184.0
2015-07-16 14:40:00,64.46,64.47,64.34,64.42,245804.0,48.3233,48.3308,48.2333,48.2933,245804.0
2015-07-16 14:50:00,64.43,64.66,64.39,64.49,736570.0,48.3008,48.4732,48.2708,48.3457,736570.0
2015-07-16 15:00:00,64.49,64.57,64.42,64.54,256881.0,48.3457,48.4057,48.2933,48.3832,256881.0
2015-07-16 15:10:00,64.54,64.68,64.49,64.66,523713.0,48.3832,48.4882,48.3457,48.4732,523713.0
2015-07-16 15:20:00,64.66,64.67,64.56,64.57,412716.0,48.4732,48.4807,48.3982,48.4057,412716.0
2015-07-16 15:30:00,64.56,64.62,64.49,64.56,435802.0,48.3982,48.4432,48.3457,48.3982,435802.0
2015-07-16 15:40:00,64.56,64.57,64.52,64.56,384778.0,48.3982,48.4057,48.3682,48.3982,384778.0
2015-07-16 15:50:00,64.55,64.58,64.52,64.55,656868.0,48.3907,48.4132,48.3682,48.3907,656868.0
2015-07-17 09:30:00,64.11,64.49,64.03,64.45,725286.0,48.0609,48.3457,48.0009,48.3158,725286.0
2015-07-17 09:40:00,64.44,64.5,64.26,64.48,283808.0,48.3083,48.3532,48.1733,48.3383,283808.0
2015-07-17 09:50:00,64.5,64.59,64.48,64.57,342506.0,48.3532,48.4207,48.3383,48.4057,342506.0
2015-07-17 10:00:00,64.56,64.6,64.5,64.52,220569.0,48.3982,48.4282,48.3532,48.3682,220569.0
2015-07-17 10:10:00,64.52,64.56,64.44,64.56,182095.0,48.3682,48.3982,48.3083,48.3982,182095.0
2015-07-17 10:20:00,64.55,64.58,64.5,64.5,202855.0,48.3907,48.4132,48.3532,48.3532,202855.0
2015-07-17 10:30:00,64.5,64.58,64.43,64.57,391692.0,48.3532,48.4132,48.3008,48.4057,391692.0
2015-07-17 10:40:00,64.57,64.64,64.54,64.59,195390.0,48.4057,48.4582,48.3832,48.4207,195390.0
2015-07-17 10:50:00,64.59,64.65,64.55,64.64,195876.0,48.4207,48.4657,48.3907,48.4582,195876.0
2015-07-17 11:00:00,64.64,64.64,64.5,64.59,219777.0,48.4582,48.4582,48.3532,48.4207,219777.0
2015-07-17 11:10:00,64.59,64.6,64.51,64.53,154970.0,48.4207,48.4282,48.3607,48.3757,154970.0
2015-07-17 11:20:00,64.53,64.54,64.37,64.43,102611.0,48.3757,48.3832,48.2558,48.3008,102611.0
2015-07-17 11:30:00,64.43,64.5,64.37,64.39,89282.0,48.3008,48.3532,48.2558,48.2708,89282.0
2015-07-17 11:40:00,64.41,64.43,64.31,64.32,174578.0,48.2858,48.3008,48.2108,48.2183,174578.0
2015-07-17 11:50:00,64.33,64.38,64.23,64.27,106171.0,48.2258,48.2633,48.1508,48.1808,106171.0
2015-07-17 12:00:00,64.28,64.34,64.21,64.32,150993.0,48.1883,48.2333,48.1358,48.2183,150993.0
2015-07-17 12:10:00,64.32,64.38,64.28,64.38,165942.0,48.2183,48.2633,48.1883,48.2633,165942.0
2015-07-17 12:20:00,64.38,64.38,64.31,64.36,185723.0,48.2633,48.2633,48.2108,48.2483,185723.0
2015-07-17 12:30:00,64.36,64.4,64.3,64.32,107389.0,48.2483,48.2783,48.2033,48.2183,107389.0
2015-07-17 12:40:00,64.32,64.38,64.28,64.34,314255.0,48.2183,48.2633,48.1883,48.2333,314255.0
2015-07-17 12:50:00,64.33,64.34,64.26,64.29,136435.0,48.2258,48.2333,48.1733,48.1958,136435.0
2015-07-17 13:00:00,64.28,64.31,64.26,64.26,79321.0,48.1883,48.2108,48.1733,48.1733,79321.0
2015-07-17 13:10:00,64.26,64.27,64.13,64.15,127865.0,48.1733,48.1808,48.0759,48.0909,127865.0
2015-07-17 13:20:00,64.14,64.19,64.08,64.1,123431.0,48.0834,48.1208,48.0384,48.0534,123431.0
2015-07-17 13:30:00,64.1,64.14,64.01,64.12,200311.0,48.0534,48.0834,47.9859,48.0684,200311.0
2015-07-17 13:40:00,64.11,64.18,64.09,64.17,120869.0,48.0609,48.1134,48.0459,48.1059,120869.0
2015-07-17 13:50:00,64.17,64.18,64.06,64.1,78530.0,48.1059,48.1134,48.0234,48.0534,78530.0
2015-07-17 14:00:00,64.1,64.22,64.1,64.21,95956.0,48.0534,48.1433,48.0534,48.1358,95956.0
2015-07-17 14:10:00,64.21,64.3,64.2,64.29,80739.0,48.1358,48.2033,48.1283,48.1958,80739.0
2015-07-17 14:20:00,64.29,64.38,64.29,64.37,168408.0,48.1958,48.2633,48.1958,48.2558,168408.0
2015-07-17 14:30:00,64.38,64.38,64.31,64.35,112065.0,48.2633,48.2633,48.2108,48.2408,112065.0
2015-07-17 14:40:00,64.34,64.4,64.33,64.37,306766.0,48.2333,48.2783,48.2258,48.2558,306766.0
2015-07-17 14:50:00,64.37,64.37,64.29,64.35,114160.0,48.2558,48.2558,48.1958,48.2408,114160.0
2015-07-17 15:00:00,64.34,64.36,64.28,64.3,197127.0,48.2333,48.2483,48.1883,48.2033,197127.0
2015-07-17 15:10:00,64.3,64.33,64.28,64.32,117309.0,48.2033,48.2258,48.1883,48.2183,117309.0
2015-07-17 15:20:00,64.32,64.35,64.28,64.35,201853.0,48.2183,48.2408,48.1883,48.2408,201853.0
2015-07-17 15:30:00,64.35,64.38,64.32,64.37,203421.0,48.2408,48.2633,48.2183,48.2558,203421.0
2015-07-17 15:40:00,64.38,64.39,64.32,64.35,174307.0,48.2633,48.2708,48.2183,48.2408,174307.0
2015-07-17 15:50:00,64.34,64.39,64.26,64.34,560658.0,48.2333,48.2708,48.1733,48.2333,560658.0
2015-07-20 09:30:00,64.63,64.63,64.29,64.46,421263.0,48.4507,48.4507,48.1958,48.3233,421263.0
2015-07-20 09:40:00,64.46,64.61,64.3,64.42,208990.0,48.3233,48.4357,48.2033,48.2933,208990.0
2015-07-20 09:50:00,64.41,64.46,64.12,64.14,228275.0,48.2858,48.3233,48.0684,48.0834,228275.0
2015-07-20 10:00:00,64.15,64.24,64.06,64.08,317732.0,48.0909,48.1583,48.0234,48.0384,317732.0
2015-07-20 10:10:00,64.08,64.09,63.99,64.03,277463.0,48.0384,48.0459,47.9709,48.0009,277463.0
2015-07-20 10:20:00,64.03,64.09,63.97,64.07,280143.0,48.0009,48.0459,47.9559,48.0309,280143.0
2015-07-20 10:30:00,64.06,64.07,64.0,64.05,332194.0,48.0234,48.0309,47.9784,48.0159,332194.0
2015-07-20 10:40:00,64.05,64.13,64.04,64.08,192228.0,48.0159,48.0759,48.0084,48.0384,192228.0
2015-07-20 10:50:00,64.08,64.18,64.06,64.18,237025.0,48.0384,48.1134,48.0234,48.1134,237025.0
2015-07-20 11:00:00,64.18,64.18,64.13,64.15,232991.0,48.1134,48.1134,48.0759,48.0909,232991.0
2015-07-20 11:10:00,64.15,64.16,64.08,64.11,165970.0,48.0909,48.0984,48.0384,48.0609,165970.0
2015-07-20 11:20:00,64.11,64.11,64.05,64.08,225021.0,48.0609,48.0609,48.0159,48.0384,225021.0
2015-07-20 11:30:00,64.08,64.15,64.07,64.11,218465.0,48.0384,48.0909,48.0309,48.0609,218465.0
2015-07-20 11:40:00,64.12,64.15,64.05,64.12,118155.0,48.0684,48.0909,48.0159,48.0684,118155.0
2015-07-20 11:50:00,64.13,64.17,64.12,64.15,97485.0,48.0759,48.1059,48.0684,48.0909,97485.0
2015-07-20 12:00:00,64.16,64.22,64.11,64.13,93242.0,48.0984,48.1433,48.0609,48.0759,93242.0
2015-07-20 12:10:00,64.14,64.18,64.11,64.13,170716.0,48.0834,48.1134,48.0609,48.0759,170716.0
2015-07-20 12:20:00,64.14,64.15,64.04,64.06,84881.0,48.0834,48.0909,48.0084,48.0234,84881.0
2015-07-20 12:30:00,64.06,64.14,64.05,64.11,96189.0,48.0234,48.0834,48.0159,48.0609,96189.0
2015-07-20 12:40:00,64.12,64.2,64.12,64.15,66397.0,48.0684,48.1283,48.0684,48.0909,66397.0
2015-07-20 12:50:00,64.15,64.17,64.08,64.12,87273.0,48.0909,48.1059,48.0384,48.0684,87273.0
2015-07-20 13:00:00,64.11,64.17,64.07,64.16,120776.0,48.0609,48.1059,48.0309,48.0984,120776.0
2015-07-20 13:10:00,64.16,64.18,64.09,64.09,81094.0,48.0984,48.1134,48.0459,48.0459,81094.0
2015-07-20 13:20:00,64.09,64.15,64.09,64.11,82913.0,48.0459,48.0909,48.0459,48.0609,82913.0
2015-07-20 13:30:00,64.11,64.14,64.06,64.07,150840.0,48.0609,48.0834,48.0234,48.0309,150840.0
2015-07-20 13:40:00,64.06,64.06,63.75,63.78,346457.0,48.0234,48.0234,47.791,47.8135,346457.0
2015-07-20 13:50:00,63.78,63.82,63.75,63.8,177428.0,47.8135,47.8435,47.791,47.8285,177428.0
2015-07-20 14:00:00,63.8,63.86,63.79,63.82,146778.0,47.8285,47.8735,47.821,47.8435,146778.0
2015-07-20 14:10:00,63.83,63.84,63.78,63.78,137398.0,47.851,47.8585,47.8135,47.8135,137398.0
2015-07-20 14:20:00,63.78,63.9,63.78,63.86,202283.0,47.8135,47.9034,47.8135,47.8735,202283.0
2015-07-20 14:30:00,63.86,63.94,63.85,63.88,189119.0,47.8735,47.9334,47.866,47.8885,189119.0
2015-07-20 14:40:00,63.88,63.9,63.83,63.88,158484.0,47.8885,47.9034,47.851,47.8885,158484.0
2015-07-20 14:50:00,63.88,63.88,63.77,63.79,164193.0,47.8885,47.8885,47.806,47.821,164193.0
2015-07-20 15:00:00,63.79,63.93,63.78,63.93,285823.0,47.821,47.9259,47.8135,47.9259,285823.0
2015-07-20 15:10:00,63.93,63.96,63.81,63.81,300491.0,47.9259,47.9484,47.836,47.836,300491.0
2015-07-20 15:20:00,63.81,63.88,63.79,63.8,401485.0,47.836,47.8885,47.821,47.8285,401485.0
2015-07-20 15:30:00,63.8,63.85,63.8,63.83,553536.0,47.8285,47.866,47.8285,47.851,553536.0
2015-07-20 15:40:00,63.83,63.84,63.78,63.8,536301.0,47.851,47.8585,47.8135,47.8285,536301.0
2015-07-20 15:50:00,63.8,63.92,63.74,63.77,896935.0,47.8285,47.9184,47.7835,47.806,896935.0
2015-07-21 09:30:00,64.61,65.14,64.45,65.03,1409763.0,48.4357,48.833,48.3158,48.7506,1409763.0
2015-07-21 09:40:00,65.03,66.05,65.02,66.03,1021013.0,48.7506,49.5152,48.7431,49.5002,1021013.0
2015-07-21 09:50:00,66.03,66.04,65.32,65.48,717740.0,49.5002,49.5077,48.968,49.0879,717740.0
2015-07-21 10:00:00,65.49,65.57,65.2,65.2,455965.0,49.0954,49.1554,48.878,48.878,455965.0
2015-07-21 10:10:00,65.21,65.22,65.05,65.14,400921.0,48.8855,48.893,48.7656,48.833,400921.0
2015-07-21 10:20:00,65.14,65.36,65.06,65.18,311467.0,48.833,48.998,48.7731,48.863,311467.0
2015-07-21 10:30:00,65.16,65.22,65.06,65.11,430707.0,48.848,48.893,48.7731,48.8105,430707.0
2015-07-21 10:40:00,65.12,65.19,65.06,65.11,198366.0,48.818,48.8705,48.7731,48.8105,198366.0
2015-07-21 10:50:00,65.12,65.29,65.06,65.22,320225.0,48.818,48.9455,48.7731,48.893,320225.0
2015-07-21 11:00:00,65.23,65.26,65.06,65.15,275700.0,48.9005,48.923,48.7731,48.8405,275700.0
2015-07-21 11:10:00,65.15,65.22,65.13,65.17,193280.0,48.8405,48.893,48.8255,48.8555,193280.0
2015-07-21 11:20:00,65.17,65.28,65.13,65.26,346100.0,48.8555,48.938,48.8255,48.923,346100.0
2015-07-21 11:30:00,65.26,65.29,65.22,65.23,247027.0,48.923,48.9455,48.893,48.9005,247027.0
2015-07-21 11:40:00,65.23,65.28,65.19,65.28,250679.0,48.9005,48.938,48.8705,48.938,250679.0
2015-07-21 11:50:00,65.27,65.31,65.06,65.13,289608.0,48.9305,48.9605,48.7731,48.8255,289608.0
2015-07-21 12:00:00,65.13,65.34,65.1,65.33,229200.0,48.8255,48.983,48.803,48.9755,229200.0
2015-07-21 12:10:00,65.34,65.39,65.25,65.3,428003.0,48.983,49.0204,48.9155,48.953,428003.0
2015-07-21 12:20:00,65.31,65.37,65.28,65.33,268952.0,48.9605,49.0055,48.938,48.9755,268952.0
2015-07-21 12:30:00,65.33,65.35,65.28,65.31,259802.0,48.9755,48.9905,48.938,48.9605,259802.0
2015-07-21 12:40:00,65.31,65.32,65.16,65.21,244925.0,48.9605,48.968,48.848,48.8855,244925.0
2015-07-21 12:50:00,65.2,65.29,65.19,65.29,234205.0,48.878,48.9455,48.8705,48.9455,234205.0
2015-07-21 13:00:00,65.29,65.29,65.19,65.26,218673.0,48.9455,48.9455,48.8705,48.923,218673.0
2015-07-21 13:10:00,65.25,65.27,65.24,65.26,147879.0,48.9155,48.9305,48.908,48.923,147879.0
2015-07-21 13:20:00,65.25,65.26,65.18,65.21,233069.0,48.9155,48.923,48.863,48.8855,233069.0
2015-07-21 13:30:00,65.21,65.24,65.13,65.24,238035.0,48.8855,48.908,48.8255,48.908,238035.0
2015-07-21 13:40:00,65.23,65.24,65.13,65.14,187011.0,48.9005,48.908,48.8255,48.833,187011.0
2015-07-21 13:50:00,65.13,65.14,65.06,65.07,302485.0,48.8255,48.833,48.7731,48.7806,302485.0
2015-07-21 14:00:00,65.07,65.09,64.96,65.03,312560.0,48.7806,48.7955,48.6981,48.7506,312560.0
2015-07-21 14:10:00,65.03,65.12,65.01,65.11,261776.0,48.7506,48.818,48.7356,48.8105,261776.0
2015-07-21 14:20:00,65.12,65.22,65.08,65.17,245790.0,48.818,48.893,48.788,48.8555,245790.0
2015-07-21 14:30:00,65.17,65.2,65.07,65.14,188636.0,48.8555,48.878,48.7806,48.833,188636.0
2015-07-21 14:40:00,65.14,65.33,65.14,65.31,427252.0,48.833,48.9755,48.833,48.9605,427252.0
2015-07-21 14:50:00,65.3,65.38,65.26,65.38,440330.0,48.953,49.0129,48.923,49.0129,440330.0
2015-07-21 15:00:00,65.38,65.42,65.24,65.28,425247.0,49.0129,49.0429,48.908,48.938,425247.0
2015-07-21 15:10:00,65.28,65.29,65.22,65.24,398923.0,48.938,48.9455,48.893,48.908,398923.0
2015-07-21 15:20:00,65.23,65.27,65.17,65.25,386692.0,48.9005,48.9305,48.8555,48.9155,386692.0
2015-07-21 15:30:00,65.26,65.29,65.2,65.28,534542.0,48.923,48.9455,48.878,48.938,534542.0
2015-07-21 15:40:00,65.29,65.29,65.16,65.17,464874.0,48.9455,48.9455,48.848,48.8555,464874.0
2015-07-21 15:50:00,65.18,65.21,65.14,65.15,1098462.0,48.863,48.8855,48.833,48.8405,1098462.0
2015-07-22 09:30:00,64.5,64.78,64.43,64.58,648687.0,48.3532,48.5631,48.3008,48.4132,648687.0
2015-07-22 09:40:00,64.58,64.78,64.5,64.54,474244.0,48.4132,48.5631,48.3532,48.3832,474244.0
2015-07-22 09:50:00,64.54,64.67,64.48,64.61,290444.0,48.3832,48.4807,48.3383,48.4357,290444.0
2015-07-22 10:00:00,64.61,64.68,64.5,64.65,415530.0,48.4357,48.4882,48.3532,48.4657,415530.0
2015-07-22 10:10:00,64.65,64.79,64.57,64.75,328637.0,48.4657,48.5706,48.4057,48.5407,328637.0
2015-07-22 10:20:00,64.74,64.85,64.64,64.81,392772.0,48.5332,48.6156,48.4582,48.5856,392772.0
2015-07-22 10:30:00,64.82,64.9,64.71,64.89,360163.0,48.5931,48.6531,48.5107,48.6456,360163.0
2015-07-22 10:40:00,64.89,64.97,64.84,64.85,325907.0,48.6456,48.7056,48.6081,48.6156,325907.0
2015-07-22 10:50:00,64.86,64.86,64.74,64.77,259792.0,48.6231,48.6231,48.5332,48.5557,259792.0
2015-07-22 11:00:00,64.77,64.81,64.72,64.73,347257.0,48.5557,48.5856,48.5182,48.5257,347257.0
2015-07-22 11:10:00,64.73,64.75,64.58,64.66,171282.0,48.5257,48.5407,48.4132,48.4732,171282.0
2015-07-22 11:20:00,64.66,64.68,64.63,64.67,348077.0,48.4732,48.4882,48.4507,48.4807,348077.0
2015-07-22 11:30:00,64.66,64.83,64.66,64.79,215000.0,48.4732,48.6006,48.4732,48.5706,215000.0
2015-07-22 11:40:00,64.78,64.9,64.73,64.73,593072.0,48.5631,48.6531,48.5257,48.5257,593072.0
2015-07-22 11:50:00,64.73,64.74,64.64,64.69,192129.0,48.5257,48.5332,48.4582,48.4957,192129.0
2015-07-22 12:00:00,64.68,64.72,64.55,64.55,179380.0,48.4882,48.5182,48.3907,48.3907,179380.0
2015-07-22 12:10:00,64.56,64.59,64.53,64.55,195485.0,48.3982,48.4207,48.3757,48.3907,195485.0
2015-07-22 12:20:00,64.55,64.55,64.41,64.5,247672.0,48.3907,48.3907,48.2858,48.3532,247672.0
2015-07-22 12:30:00,64.51,64.52,64.42,64.43,155790.0,48.3607,48.3682,48.2933,48.3008,155790.0
2015-07-22 12:40:00,64.43,64.46,64.39,64.4,206412.0,48.3008,48.3233,48.2708,48.2783,206412.0
2015-07-22 12:50:00,64.41,64.44,64.39,64.4,185009.0,48.2858,48.3083,48.2708,48.2783,185009.0
2015-07-22 13:00:00,64.4,64.43,64.34,64.38,206081.0,48.2783,48.3008,48.2333,48.2633,206081.0
2015-07-22 13:10:00,64.38,64.41,64.36,64.4,180889.0,48.2633,48.2858,48.2483,48.2783,180889.0
2015-07-22 13:20:00,64.4,64.42,64.37,64.39,177909.0,48.2783,48.2933,48.2558,48.2708,177909.0
2015-07-22 13:30:00,64.4,64.42,64.34,64.4,140741.0,48.2783,48.2933,48.2333,48.2783,140741.0
2015-07-22 13:40:00,64.4,64.45,64.32,64.32,243000.0,48.2783,48.3158,48.2183,48.2183,243000.0
2015-07-22 13:50:00,64.32,64.43,64.28,64.35,223090.0,48.2183,48.3008,48.1883,48.2408,223090.0
2015-07-22 14:00:00,64.35,64.43,64.34,64.4,179188.0,48.2408,48.3008,48.2333,48.2783,179188.0
2015-07-22 14:10:00,64.4,64.44,64.35,64.39,244648.0,48.2783,48.3083,48.2408,48.2708,244648.0
2015-07-22 14:20:00,64.39,64.44,64.36,64.42,216719.0,48.2708,48.3083,48.2483,48.2933,216719.0
2015-07-22 14:30:00,64.42,64.45,64.41,64.44,288208.0,48.2933,48.3158,48.2858,48.3083,288208.0
2015-07-22 14:40:00,64.44,64.46,64.36,64.37,248964.0,48.3083,48.3233,48.2483,48.2558,248964.0
2015-07-22 14:50:00,64.38,64.43,64.34,64.34,334875.0,48.2633,48.3008,48.2333,48.2333,334875.0
2015-07-22 15:00:00,64.34,64.43,64.32,64.41,313643.0,48.2333,48.3008,48.2183,48.2858,313643.0
2015-07-22 15:10:00,64.41,64.41,64.2,64.28,385152.0,48.2858,48.2858,48.1283,48.1883,385152.0
2015-07-22 15:20:00,64.28,64.35,64.26,64.29,448431.0,48.1883,48.2408,48.1733,48.1958,448431.0
2015-07-22 15:30:00,64.29,64.3,64.08,64.12,468474.0,48.1958,48.2033,48.0384,48.0684,468474.0
2015-07-22 15:40:00,64.12,64.21,64.05,64.2,535214.0,48.0684,48.1358,48.0159,48.1283,535214.0
2015-07-22 15:50:00,64.2,64.24,64.15,64.2,1112995.0,48.1283,48.1583,48.0909,48.1283,1112995.0
2015-07-23 09:30:00,62.57,62.78,61.71,62.37,2394376.0,46.9064,47.0638,46.2617,46.7565,2394376.0
2015-07-23 09:40:00,62.38,62.6,62.15,62.26,1571983.0,46.764,46.9289,46.5915,46.674,1571983.0
2015-07-23 09:50:00,62.26,62.32,61.56,61.7,1932598.0,46.674,46.719,46.1492,46.2542,1932598.0
2015-07-23 10:00:00,61.69,62.04,61.57,61.65,1100397.0,46.2467,46.5091,46.1567,46.2167,1100397.0
2015-07-23 10:10:00,61.64,61.88,61.51,61.88,867721.0,46.2092,46.3891,46.1118,46.3891,867721.0
2015-07-23 10:20:00,61.88,61.96,61.64,61.96,619607.0,46.3891,46.4491,46.2092,46.4491,619607.0
2015-07-23 10:30:00,61.95,61.99,61.8,61.96,706442.0,46.4416,46.4716,46.3292,46.4491,706442.0
2015-07-23 10:40:00,61.96,62.04,61.86,61.95,923719.0,46.4491,46.5091,46.3741,46.4416,923719.0
2015-07-23 10:50:00,61.95,62.0,61.82,61.99,620505.0,46.4416,46.4791,46.3441,46.4716,620505.0
2015-07-23 11:00:00,61.99,62.0,61.91,61.94,469411.0,46.4716,46.4791,46.4116,46.4341,469411.0
2015-07-23 11:10:00,61.94,61.95,61.57,61.59,577139.0,46.4341,46.4416,46.1567,46.1717,577139.0
2015-07-23 11:20:00,61.58,61.77,61.54,61.61,696604.0,46.1642,46.3067,46.1342,46.1867,696604.0
2015-07-23 11:30:00,61.61,61.62,61.52,61.61,480373.0,46.1867,46.1942,46.1192,46.1867,480373.0
2015-07-23 11:40:00,61.61,61.73,61.58,61.61,454204.0,46.1867,46.2767,46.1642,46.1867,454204.0
2015-07-23 11:50:00,61.61,61.66,61.52,61.52,397111.0,46.1867,46.2242,46.1192,46.1192,397111.0
2015-07-23 12:00:00,61.52,61.53,61.22,61.43,988629.0,46.1192,46.1267,45.8944,46.0518,988629.0
2015-07-23 12:10:00,61.42,61.63,61.37,61.55,622273.0,46.0443,46.2017,46.0068,46.1417,622273.0
2015-07-23 12:20:00,61.54,61.55,61.28,61.33,404923.0,46.1342,46.1417,45.9393,45.9768,404923.0
2015-07-23 12:30:00,61.33,61.46,61.16,61.22,429423.0,45.9768,46.0743,45.8494,45.8944,429423.0
2015-07-23 12:40:00,61.23,61.36,61.16,61.29,402648.0,45.9018,45.9993,45.8494,45.9468,402648.0
2015-07-23 12:50:00,61.29,61.3,60.94,61.02,474815.0,45.9468,45.9543,45.6844,45.7444,474815.0
2015-07-23 13:00:00,61.01,61.09,60.97,61.02,439042.0,45.7369,45.7969,45.7069,45.7444,439042.0
2015-07-23 13:10:00,61.02,61.04,60.83,61.0,758870.0,45.7444,45.7594,45.602,45.7294,758870.0
2015-07-23 13:20:00,61.01,61.1,60.94,61.1,544671.0,45.7369,45.8044,45.6844,45.8044,544671.0
2015-07-23 13:30:00,61.1,61.1,60.98,61.03,431427.0,45.8044,45.8044,45.7144,45.7519,431427.0
2015-07-23 13:40:00,61.03,61.41,61.02,61.39,672065.0,45.7519,46.0368,45.7444,46.0218,672065.0
2015-07-23 13:50:00,61.39,61.49,61.3,61.41,553409.0,46.0218,46.0968,45.9543,46.0368,553409.0
2015-07-23 14:00:00,61.41,61.54,61.4,61.5,618475.0,46.0368,46.1342,46.0293,46.1043,618475.0
2015-07-23 14:10:00,61.5,61.52,61.49,61.52,475026.0,46.1043,46.1192,46.0968,46.1192,475026.0
2015-07-23 14:20:00,61.52,61.61,61.41,61.59,449208.0,46.1192,46.1867,46.0368,46.1717,449208.0
2015-07-23 14:30:00,61.6,61.78,61.59,61.74,543510.0,46.1792,46.3142,46.1717,46.2842,543510.0
2015-07-23 14:40:00,61.73,61.74,61.55,61.56,437360.0,46.2767,46.2842,46.1417,46.1492,437360.0
2015-07-23 14:50:00,61.57,61.57,61.36,61.44,655207.0,46.1567,46.1567,45.9993,46.0593,655207.0
2015-07-23 15:00:00,61.44,61.58,61.35,61.48,694779.0,46.0593,46.1642,45.9918,46.0893,694779.0
2015-07-23 15:10:00,61.47,61.49,61.33,61.47,653021.0,46.0818,46.0968,45.9768,46.0818,653021.0
2015-07-23 15:20:00,61.47,61.52,61.43,61.47,657469.0,46.0818,46.1192,46.0518,46.0818,657469.0
2015-07-23 15:30:00,61.47,61.62,61.31,61.54,991062.0,46.0818,46.1942,45.9618,46.1342,991062.0
2015-07-23 15:40:00,61.54,61.57,61.43,61.55,1043559.0,46.1342,46.1567,46.0518,46.1417,1043559.0
2015-07-23 15:50:00,61.55,61.8,61.53,61.78,2194024.0,46.1417,46.3292,46.1267,46.3142,2194024.0
2015-07-24 09:30:00,61.86,61.99,61.31,61.95,1144347.0,46.3741,46.4716,45.9618,46.4416,1144347.0
2015-07-24 09:40:00,61.96,62.07,61.87,61.97,735265.0,46.4491,46.5316,46.3816,46.4566,735265.0
2015-07-24 09:50:00,61.97,62.13,61.89,61.91,619500.0,46.4566,46.5765,46.3966,46.4116,619500.0
2015-07-24 10:00:00,61.92,62.2,61.84,62.2,475027.0,46.4191,46.629,46.3591,46.629,475027.0
2015-07-24 10:10:00,62.2,62.2,61.95,61.96,425488.0,46.629,46.629,46.4416,46.4491,425488.0
2015-07-24 10:20:00,61.95,62.04,61.78,61.87,397776.0,46.4416,46.5091,46.3142,46.3816,397776.0
2015-07-24 10:30:00,61.88,62.13,61.86,62.12,310625.0,46.3891,46.5765,46.3741,46.569,310625.0
2015-07-24 10:40:00,62.13,62.13,61.96,62.02,367046.0,46.5765,46.5765,46.4491,46.4941,367046.0
2015-07-24 10:50:00,62.02,62.04,61.95,61.98,288312.0,46.4941,46.5091,46.4416,46.4641,288312.0
2015-07-24 11:00:00,61.98,62.07,61.88,62.07,427272.0,46.4641,46.5316,46.3891,46.5316,427272.0
2015-07-24 11:10:00,62.07,62.1,61.91,61.99,428165.0,46.5316,46.5541,46.4116,46.4716,428165.0
2015-07-24 11:20:00,61.99,62.11,61.97,61.97,231157.0,46.4716,46.5616,46.4566,46.4566,231157.0
2015-07-24 11:30:00,61.98,62.0,61.95,62.0,186622.0,46.4641,46.4791,46.4416,46.4791,186622.0
2015-07-24 11:40:00,62.0,62.01,61.88,61.97,315702.0,46.4791,46.4866,46.3891,46.4566,315702.0
2015-07-24 11:50:00,61.98,61.98,61.8,61.88,372343.0,46.4641,46.4641,46.3292,46.3891,372343.0
2015-07-24 12:00:00,61.88,61.94,61.84,61.89,253116.0,46.3891,46.4341,46.3591,46.3966,253116.0
2015-07-24 12:10:00,61.88,61.95,61.76,61.86,393798.0,46.3891,46.4416,46.2992,46.3741,393798.0
2015-07-24 12:20:00,61.86,61.88,61.8,61.8,184917.0,46.3741,46.3891,46.3292,46.3292,184917.0
2015-07-24 12:30:00,61.8,61.96,61.8,61.92,155792.0,46.3292,46.4491,46.3292,46.4191,155792.0
2015-07-24 12:40:00,61.91,61.92,61.75,61.8,224261.0,46.4116,46.4191,46.2917,46.3292,224261.0
2015-07-24 12:50:00,61.8,61.81,61.75,61.8,359402.0,46.3292,46.3367,46.2917,46.3292,359402.0
2015-07-24 13:00:00,61.8,61.83,61.74,61.77,562243.0,46.3292,46.3516,46.2842,46.3067,562243.0
2015-07-24 13:10:00,61.78,61.8,61.68,61.7,256304.0,46.3142,46.3292,46.2392,46.2542,256304.0
2015-07-24 13:20:00,61.69,61.77,61.69,61.75,225668.0,46.2467,46.3067,46.2467,46.2917,225668.0
2015-07-24 13:30:00,61.75,61.82,61.69,61.8,278617.0,46.2917,46.3441,46.2467,46.3292,278617.0
2015-07-24 13:40:00,61.8,61.81,61.64,61.65,288157.0,46.3292,46.3367,46.2092,46.2167,288157.0
2015-07-24 13:50:00,61.64,61.75,61.59,61.69,417215.0,46.2092,46.2917,46.1717,46.2467,417215.0
2015-07-24 14:00:00,61.68,61.71,61.65,61.7,189223.0,46.2392,46.2617,46.2167,46.2542,189223.0
2015-07-24 14:10:00,61.7,61.74,61.54,61.63,358299.0,46.2542,46.2842,46.1342,46.2017,358299.0
2015-07-24 14:20:00,61.63,61.7,61.61,61.68,381087.0,46.2017,46.2542,46.1867,46.2392,381087.0
2015-07-24 14:30:00,61.69,61.7,61.55,61.61,296898.0,46.2467,46.2542,46.1417,46.1867,296898.0
2015-07-24 14:40:00,61.62,61.72,61.6,61.69,213045.0,46.1942,46.2692,46.1792,46.2467,213045.0
2015-07-24 14:50:00,61.69,61.7,61.56,61.61,357046.0,46.2467,46.2542,46.1492,46.1867,357046.0
2015-07-24 15:00:00,61.61,61.69,61.6,61.69,706915.0,46.1867,46.2467,46.1792,46.2467,706915.0
2015-07-24 15:10:00,61.69,61.74,61.67,61.72,613566.0,46.2467,46.2842,46.2317,46.2692,613566.0
2015-07-24 15:20:00,61.73,61.73,61.63,61.66,447657.0,46.2767,46.2767,46.2017,46.2242,447657.0
2015-07-24 15:30:00,61.65,61.69,61.58,61.59,635980.0,46.2167,46.2467,46.1642,46.1717,635980.0
2015-07-24 15:40:00,61.59,61.75,61.58,61.75,547428.0,46.1717,46.2917,46.1642,46.2917,547428.0
2015-07-24 15:50:00,61.75,61.75,61.63,61.65,1425371.0,46.2917,46.2917,46.2017,46.2167,1425371.0
2015-07-27 09:30:00,62.01,62.01,61.51,61.88,887453.0,46.4866,46.4866,46.1118,46.3891,887453.0
2015-07-27 09:40:00,61.89,62.04,61.81,61.93,720775.0,46.3966,46.5091,46.3367,46.4266,720775.0
2015-07-27 09:50:00,61.94,62.07,61.93,62.06,529764.0,46.4341,46.5316,46.4266,46.5241,529764.0
2015-07-27 10:00:00,62.06,62.09,61.99,62.05,469516.0,46.5241,46.5466,46.4716,46.5166,469516.0
2015-07-27 10:10:00,62.04,62.29,62.04,62.25,583008.0,46.5091,46.6965,46.5091,46.6665,583008.0
2015-07-27 10:20:00,62.24,62.24,62.13,62.17,294953.0,46.659,46.659,46.5765,46.6065,294953.0
2015-07-27 10:30:00,62.18,62.28,62.16,62.26,433027.0,46.614,46.689,46.599,46.674,433027.0
2015-07-27 10:40:00,62.26,62.31,62.21,62.22,274418.0,46.674,46.7115,46.6365,46.644,274418.0
2015-07-27 10:50:00,62.21,62.23,62.12,62.18,177249.0,46.6365,46.6515,46.569,46.614,177249.0
2015-07-27 11:00:00,62.18,62.27,62.16,62.24,304196.0,46.614,46.6815,46.599,46.659,304196.0
2015-07-27 11:10:00,62.24,62.25,62.13,62.21,194983.0,46.659,46.6665,46.5765,46.6365,194983.0
2015-07-27 11:20:00,62.2,62.23,62.12,62.13,228563.0,46.629,46.6515,46.569,46.5765,228563.0
2015-07-27 11:30:00,62.13,62.21,62.12,62.21,390206.0,46.5765,46.6365,46.569,46.6365,390206.0
2015-07-27 11:40:00,62.21,62.21,62.15,62.2,292239.0,46.6365,46.6365,46.5915,46.629,292239.0
2015-07-27 11:50:00,62.2,62.26,62.18,62.24,244639.0,46.629,46.674,46.614,46.659,244639.0
2015-07-27 12:00:00,62.24,62.25,62.17,62.21,154841.0,46.659,46.6665,46.6065,46.6365,154841.0
2015-07-27 12:10:00,62.22,62.25,62.19,62.24,257562.0,46.644,46.6665,46.6215,46.659,257562.0
2015-07-27 12:20:00,62.24,62.4,62.24,62.4,301509.0,46.659,46.779,46.659,46.779,301509.0
2015-07-27 12:30:00,62.4,62.44,62.36,62.39,170351.0,46.779,46.8089,46.749,46.7715,170351.0
2015-07-27 12:40:00,62.39,62.4,62.25,62.28,132651.0,46.7715,46.779,46.6665,46.689,132651.0
2015-07-27 12:50:00,62.28,62.4,62.27,62.39,275807.0,46.689,46.779,46.6815,46.7715,275807.0
2015-07-27 13:00:00,62.39,62.49,62.39,62.48,304558.0,46.7715,46.8464,46.7715,46.8389,304558.0
2015-07-27 13:10:00,62.48,62.5,62.42,62.46,189731.0,46.8389,46.8539,46.7939,46.8239,189731.0
2015-07-27 13:20:00,62.46,62.47,62.39,62.41,194212.0,46.8239,46.8314,46.7715,46.7864,194212.0
2015-07-27 13:30:00,62.42,62.43,62.34,62.35,277910.0,46.7939,46.8014,46.734,46.7415,277910.0
2015-07-27 13:40:00,62.35,62.44,62.33,62.43,229419.0,46.7415,46.8089,46.7265,46.8014,229419.0
2015-07-27 13:50:00,62.43,62.5,62.42,62.47,212839.0,46.8014,46.8539,46.7939,46.8314,212839.0
2015-07-27 14:00:00,62.47,62.49,62.44,62.45,224904.0,46.8314,46.8464,46.8089,46.8164,224904.0
2015-07-27 14:10:00,62.45,62.46,62.35,62.4,344603.0,46.8164,46.8239,46.7415,46.779,344603.0
2015-07-27 14:20:00,62.41,62.44,62.29,62.35,299091.0,46.7864,46.8089,46.6965,46.7415,299091.0
2015-07-27 14:30:00,62.35,62.38,62.26,62.34,289500.0,46.7415,46.764,46.674,46.734,289500.0
2015-07-27 14:40:00,62.35,62.37,62.21,62.24,262252.0,46.7415,46.7565,46.6365,46.659,262252.0
2015-07-27 14:50:00,62.23,62.27,62.11,62.19,714799.0,46.6515,46.6815,46.5616,46.6215,714799.0
2015-07-27 15:00:00,62.2,62.2,62.11,62.12,235519.0,46.629,46.629,46.5616,46.569,235519.0
2015-07-27 15:10:00,62.11,62.14,62.02,62.04,308306.0,46.5616,46.584,46.4941,46.5091,308306.0
2015-07-27 15:20:00,62.04,62.07,61.92,61.93,321928.0,46.5091,46.5316,46.4191,46.4266,321928.0
2015-07-27 15:30:00,61.93,61.98,61.88,61.94,236754.0,46.4266,46.4641,46.3891,46.4341,236754.0
2015-07-27 15:40:00,61.94,61.96,61.89,61.93,188594.0,46.4341,46.4491,46.3966,46.4266,188594.0
2015-07-27 15:50:00,61.93,62.02,61.88,61.99,634363.0,46.4266,46.4941,46.3891,46.4716,634363.0
2015-07-28 09:30:00,62.34,62.53,62.21,62.51,404073.0,46.734,46.8764,46.6365,46.8614,404073.0
2015-07-28 09:40:00,62.51,62.67,62.42,62.49,446537.0,46.8614,46.9814,46.7939,46.8464,446537.0
2015-07-28 09:50:00,62.49,62.73,62.36,62.66,321962.0,46.8464,47.0263,46.749,46.9739,321962.0
2015-07-28 10:00:00,62.67,62.75,62.61,62.68,396093.0,46.9814,47.0413,46.9364,46.9889,396093.0
2015-07-28 10:10:00,62.69,62.91,62.65,62.7,568904.0,46.9964,47.1613,46.9664,47.0039,568904.0
2015-07-28 10:20:00,62.7,62.74,62.68,62.71,306746.0,47.0039,47.0338,46.9889,47.0113,306746.0
2015-07-28 10:30:00,62.7,62.87,62.66,62.84,427788.0,47.0039,47.1313,46.9739,47.1088,427788.0
2015-07-28 10:40:00,62.86,63.09,62.85,62.97,595872.0,47.1238,47.2962,47.1163,47.2063,595872.0
2015-07-28 10:50:00,62.97,63.1,62.95,63.05,279310.0,47.2063,47.3037,47.1913,47.2662,279310.0
2015-07-28 11:00:00,63.06,63.25,63.02,63.2,538027.0,47.2737,47.4162,47.2437,47.3787,538027.0
2015-07-28 11:10:00,63.2,63.36,63.19,63.21,339472.0,47.3787,47.4986,47.3712,47.3862,339472.0
2015-07-28 11:20:00,63.21,63.26,63.09,63.26,266638.0,47.3862,47.4237,47.2962,47.4237,266638.0
2015-07-28 11:30:00,63.26,63.34,63.15,63.16,191632.0,47.4237,47.4836,47.3412,47.3487,191632.0
2015-07-28 11:40:00,63.16,63.2,63.11,63.18,208687.0,47.3487,47.3787,47.3112,47.3637,208687.0
2015-07-28 11:50:00,63.19,63.2,62.98,62.99,162220.0,47.3712,47.3787,47.2138,47.2213,162220.0
2015-07-28 12:00:00,63.0,63.01,62.94,62.94,159698.0,47.2287,47.2362,47.1838,47.1838,159698.0
2015-07-28 12:10:00,62.94,62.99,62.88,62.97,252386.0,47.1838,47.2213,47.1388,47.2063,252386.0
2015-07-28 12:20:00,62.97,63.15,62.93,63.12,262556.0,47.2063,47.3412,47.1763,47.3187,262556.0
2015-07-28 12:30:00,63.13,63.18,63.04,63.15,200191.0,47.3262,47.3637,47.2587,47.3412,200191.0
2015-07-28 12:40:00,63.14,63.22,63.12,63.16,172451.0,47.3337,47.3937,47.3187,47.3487,172451.0
2015-07-28 12:50:00,63.15,63.2,63.1,63.2,109947.0,47.3412,47.3787,47.3037,47.3787,109947.0
2015-07-28 13:00:00,63.2,63.37,63.19,63.3,173792.0,47.3787,47.5061,47.3712,47.4536,173792.0
2015-07-28 13:10:00,63.29,63.41,63.24,63.35,192717.0,47.4462,47.5361,47.4087,47.4911,192717.0
2015-07-28 13:20:00,63.35,63.39,63.3,63.35,127675.0,47.4911,47.5211,47.4536,47.4911,127675.0
2015-07-28 13:30:00,63.35,63.39,63.26,63.34,85726.0,47.4911,47.5211,47.4237,47.4836,85726.0
2015-07-28 13:40:00,63.34,63.39,63.32,63.39,159276.0,47.4836,47.5211,47.4686,47.5211,159276.0
2015-07-28 13:50:00,63.39,63.4,63.28,63.31,192384.0,47.5211,47.5286,47.4387,47.4611,192384.0
2015-07-28 14:00:00,63.32,63.4,63.26,63.38,256890.0,47.4686,47.5286,47.4237,47.5136,256890.0
2015-07-28 14:10:00,63.39,63.39,63.28,63.3,223331.0,47.5211,47.5211,47.4387,47.4536,223331.0
2015-07-28 14:20:00,63.3,63.36,63.21,63.25,229311.0,47.4536,47.4986,47.3862,47.4162,229311.0
2015-07-28 14:30:00,63.25,63.28,63.2,63.23,165017.0,47.4162,47.4387,47.3787,47.4012,165017.0
2015-07-28 14:40:00,63.23,63.25,63.17,63.2,211987.0,47.4012,47.4162,47.3562,47.3787,211987.0
2015-07-28 14:50:00,63.19,63.34,63.16,63.31,537686.0,47.3712,47.4836,47.3487,47.4611,537686.0
2015-07-28 15:00:00,63.32,63.32,63.22,63.24,179404.0,47.4686,47.4686,47.3937,47.4087,179404.0
2015-07-28 15:10:00,63.24,63.25,63.15,63.2,211714.0,47.4087,47.4162,47.3412,47.3787,211714.0
2015-07-28 15:20:00,63.2,63.2,63.12,63.13,226855.0,47.3787,47.3787,47.3187,47.3262,226855.0
2015-07-28 15:30:00,63.13,63.24,63.12,63.15,314020.0,47.3262,47.4087,47.3187,47.3412,314020.0
2015-07-28 15:40:00,63.15,63.21,63.12,63.18,421917.0,47.3412,47.3862,47.3187,47.3637,421917.0
2015-07-28 15:50:00,63.16,63.17,63.07,63.13,1251610.0,47.3487,47.3562,47.2812,47.3262,1251610.0
2015-07-29 09:30:00,63.08,63.16,62.94,63.1,409736.0,47.2887,47.3487,47.1838,47.3037,409736.0
2015-07-29 09:40:00,63.1,63.29,62.93,62.95,192503.0,47.3037,47.4462,47.1763,47.1913,192503.0
2015-07-29 09:50:00,62.95,62.96,62.84,62.85,156370.0,47.1913,47.1988,47.1088,47.1163,156370.0
2015-07-29 10:00:00,62.85,62.89,62.74,62.83,216710.0,47.1163,47.1463,47.0338,47.1013,216710.0
2015-07-29 10:10:00,62.84,62.89,62.75,62.84,169774.0,47.1088,47.1463,47.0413,47.1088,169774.0
2015-07-29 10:20:00,62.85,62.98,62.84,62.91,180740.0,47.1163,47.2138,47.1088,47.1613,180740.0
2015-07-29 10:30:00,62.91,63.07,62.9,63.06,229784.0,47.1613,47.2812,47.1538,47.2737,229784.0
2015-07-29 10:40:00,63.05,63.13,63.05,63.1,172479.0,47.2662,47.3262,47.2662,47.3037,172479.0
2015-07-29 10:50:00,63.1,63.16,63.02,63.05,202876.0,47.3037,47.3487,47.2437,47.2662,202876.0
2015-07-29 11:00:00,63.04,63.1,63.02,63.04,186841.0,47.2587,47.3037,47.2437,47.2587,186841.0
2015-07-29 11:10:00,63.05,63.11,63.03,63.07,248374.0,47.2662,47.3112,47.2512,47.2812,248374.0
2015-07-29 11:20:00,63.07,63.12,63.06,63.08,314241.0,47.2812,47.3187,47.2737,47.2887,314241.0
2015-07-29 11:30:00,63.08,63.25,63.07,63.2,252940.0,47.2887,47.4162,47.2812,47.3787,252940.0
2015-07-29 11:40:00,63.21,63.22,63.16,63.2,265841.0,47.3862,47.3937,47.3487,47.3787,265841.0
2015-07-29 11:50:00,63.2,63.25,63.17,63.19,226741.0,47.3787,47.4162,47.3562,47.3712,226741.0
2015-07-29 12:00:00,63.19,63.31,63.18,63.23,340513.0,47.3712,47.4611,47.3637,47.4012,340513.0
2015-07-29 12:10:00,63.23,63.25,63.04,63.09,210295.0,47.4012,47.4162,47.2587,47.2962,210295.0
2015-07-29 12:20:00,63.08,63.09,63.01,63.07,374334.0,47.2887,47.2962,47.2362,47.2812,374334.0
2015-07-29 12:30:00,63.07,63.1,62.99,63.09,137290.0,47.2812,47.3037,47.2213,47.2962,137290.0
2015-07-29 12:40:00,63.09,63.1,63.03,63.09,86897.0,47.2962,47.3037,47.2512,47.2962,86897.0
2015-07-29 12:50:00,63.09,63.16,63.06,63.16,143118.0,47.2962,47.3487,47.2737,47.3487,143118.0
2015-07-29 13:00:00,63.16,63.24,63.15,63.22,183068.0,47.3487,47.4087,47.3412,47.3937,183068.0
2015-07-29 13:10:00,63.22,63.29,63.22,63.23,155532.0,47.3937,47.4462,47.3937,47.4012,155532.0
2015-07-29 13:20:00,63.24,63.27,63.23,63.24,86429.0,47.4087,47.4312,47.4012,47.4087,86429.0
2015-07-29 13:30:00,63.24,63.3,63.23,63.29,137127.0,47.4087,47.4536,47.4012,47.4462,137127.0
2015-07-29 13:40:00,63.29,63.32,63.27,63.28,111518.0,47.4462,47.4686,47.4312,47.4387,111518.0
2015-07-29 13:50:00,63.29,63.32,63.27,63.27,132425.0,47.4462,47.4686,47.4312,47.4312,132425.0
2015-07-29 14:00:00,63.28,63.55,63.21,63.32,282905.0,47.4387,47.6411,47.3862,47.4686,282905.0
2015-07-29 14:10:00,63.32,63.52,63.31,63.51,165285.0,47.4686,47.6186,47.4611,47.6111,165285.0
2015-07-29 14:20:00,63.51,63.56,63.39,63.42,149212.0,47.6111,47.6486,47.5211,47.5436,149212.0
2015-07-29 14:30:00,63.42,63.44,63.38,63.4,147167.0,47.5436,47.5586,47.5136,47.5286,147167.0
2015-07-29 14:40:00,63.4,63.5,63.4,63.45,221958.0,47.5286,47.6036,47.5286,47.5661,221958.0
2015-07-29 14:50:00,63.44,63.56,63.43,63.51,180500.0,47.5586,47.6486,47.5511,47.6111,180500.0
2015-07-29 15:00:00,63.51,63.52,63.34,63.34,186214.0,47.6111,47.6186,47.4836,47.4836,186214.0
2015-07-29 15:10:00,63.34,63.36,63.31,63.31,242215.0,47.4836,47.4986,47.4611,47.4611,242215.0
2015-07-29 15:20:00,63.32,63.33,63.29,63.3,303988.0,47.4686,47.4761,47.4462,47.4536,303988.0
2015-07-29 15:30:00,63.3,63.36,63.23,63.28,275358.0,47.4536,47.4986,47.4012,47.4387,275358.0
2015-07-29 15:40:00,63.28,63.3,63.25,63.26,340978.0,47.4387,47.4536,47.4162,47.4237,340978.0
2015-07-29 15:50:00,63.26,63.27,63.14,63.16,597216.0,47.4237,47.4312,47.3337,47.3487,597216.0
2015-07-30 09:30:00,62.9,63.34,62.8,63.26,556071.0,47.1538,47.4836,47.0788,47.4237,556071.0
2015-07-30 09:40:00,63.29,63.55,63.26,63.51,375621.0,47.4462,47.6411,47.4237,47.6111,375621.0
2015-07-30 09:50:00,63.51,63.62,63.45,63.56,239664.0,47.6111,47.6935,47.5661,47.6486,239664.0
2015-07-30 10:00:00,63.57,63.83,63.55,63.82,370529.0,47.6561,47.851,47.6411,47.8435,370529.0
2015-07-30 10:10:00,63.81,63.96,63.8,63.94,369971.0,47.836,47.9484,47.8285,47.9334,369971.0
2015-07-30 10:20:00,63.94,64.09,63.93,64.07,407092.0,47.9334,48.0459,47.9259,48.0309,407092.0
2015-07-30 10:30:00,64.06,64.15,64.06,64.12,250195.0,48.0234,48.0909,48.0234,48.0684,250195.0
2015-07-30 10:40:00,64.12,64.35,64.12,64.18,383824.0,48.0684,48.2408,48.0684,48.1134,383824.0
2015-07-30 10:50:00,64.19,64.23,64.08,64.09,161535.0,48.1208,48.1508,48.0384,48.0459,161535.0
2015-07-30 11:00:00,64.08,64.11,63.87,63.94,412650.0,48.0384,48.0609,47.881,47.9334,412650.0
2015-07-30 11:10:00,63.94,64.17,63.93,64.06,230814.0,47.9334,48.1059,47.9259,48.0234,230814.0
2015-07-30 11:20:00,64.06,64.17,64.06,64.12,156046.0,48.0234,48.1059,48.0234,48.0684,156046.0
2015-07-30 11:30:00,64.13,64.18,64.09,64.16,88652.0,48.0759,48.1134,48.0459,48.0984,88652.0
2015-07-30 11:40:00,64.17,64.25,64.12,64.21,173666.0,48.1059,48.1658,48.0684,48.1358,173666.0
2015-07-30 11:50:00,64.21,64.26,64.08,64.1,394074.0,48.1358,48.1733,48.0384,48.0534,394074.0
2015-07-30 12:00:00,64.11,64.16,64.04,64.15,409716.0,48.0609,48.0984,48.0084,48.0909,409716.0
2015-07-30 12:10:00,64.16,64.26,64.12,64.23,107002.0,48.0984,48.1733,48.0684,48.1508,107002.0
2015-07-30 12:20:00,64.23,64.3,64.21,64.23,106765.0,48.1508,48.2033,48.1358,48.1508,106765.0
2015-07-30 12:30:00,64.23,64.26,64.12,64.17,62983.0,48.1508,48.1733,48.0684,48.1059,62983.0
2015-07-30 12:40:00,64.18,64.22,64.15,64.19,93062.0,48.1134,48.1433,48.0909,48.1208,93062.0
2015-07-30 12:50:00,64.2,64.26,64.19,64.23,163279.0,48.1283,48.1733,48.1208,48.1508,163279.0
2015-07-30 13:00:00,64.23,64.27,64.13,64.17,121312.0,48.1508,48.1808,48.0759,48.1059,121312.0
2015-07-30 13:10:00,64.16,64.27,64.13,64.26,111714.0,48.0984,48.1808,48.0759,48.1733,111714.0
2015-07-30 13:20:00,64.26,64.42,64.26,64.41,259133.0,48.1733,48.2933,48.1733,48.2858,259133.0
2015-07-30 13:30:00,64.4,64.42,64.34,64.39,307012.0,48.2783,48.2933,48.2333,48.2708,307012.0
2015-07-30 13:40:00,64.39,64.5,64.35,64.49,182837.0,48.2708,48.3532,48.2408,48.3457,182837.0
2015-07-30 13:50:00,64.5,64.56,64.38,64.46,267192.0,48.3532,48.3982,48.2633,48.3233,267192.0
2015-07-30 14:00:00,64.46,64.56,64.44,64.45,201561.0,48.3233,48.3982,48.3083,48.3158,201561.0
2015-07-30 14:10:00,64.46,64.55,64.45,64.54,202950.0,48.3233,48.3907,48.3158,48.3832,202950.0
2015-07-30 14:20:00,64.54,64.6,64.49,64.57,169819.0,48.3832,48.4282,48.3457,48.4057,169819.0
2015-07-30 14:30:00,64.57,64.67,64.56,64.67,478255.0,48.4057,48.4807,48.3982,48.4807,478255.0
2015-07-30 14:40:00,64.67,64.76,64.62,64.73,217644.0,48.4807,48.5482,48.4432,48.5257,217644.0
2015-07-30 14:50:00,64.73,64.78,64.51,64.62,564066.0,48.5257,48.5631,48.3607,48.4432,564066.0
2015-07-30 15:00:00,64.61,64.66,64.48,64.49,277303.0,48.4357,48.4732,48.3383,48.3457,277303.0
2015-07-30 15:10:00,64.5,64.57,64.47,64.54,174240.0,48.3532,48.4057,48.3308,48.3832,174240.0
2015-07-30 15:20:00,64.53,64.59,64.51,64.55,231158.0,48.3757,48.4207,48.3607,48.3907,231158.0
2015-07-30 15:30:00,64.56,64.61,64.54,64.58,287701.0,48.3982,48.4357,48.3832,48.4132,287701.0
2015-07-30 15:40:00,64.58,64.71,64.5,64.5,476748.0,48.4132,48.5107,48.3532,48.3532,476748.0
2015-07-30 15:50:00,64.5,64.51,64.4,64.4,1281784.0,48.3532,48.3607,48.2783,48.2783,1281784.0
2015-07-31 09:30:00,64.66,64.8,64.56,64.64,406372.0,48.4732,48.5781,48.3982,48.4582,406372.0
2015-07-31 09:40:00,64.63,64.65,64.53,64.56,230028.0,48.4507,48.4657,48.3757,48.3982,230028.0
2015-07-31 09:50:00,64.56,64.68,64.53,64.53,248949.0,48.3982,48.4882,48.3757,48.3757,248949.0
2015-07-31 10:00:00,64.54,64.66,64.51,64.6,247856.0,48.3832,48.4732,48.3607,48.4282,247856.0
2015-07-31 10:10:00,64.59,64.62,64.49,64.53,253050.0,48.4207,48.4432,48.3457,48.3757,253050.0
2015-07-31 10:20:00,64.53,64.65,64.52,64.62,204675.0,48.3757,48.4657,48.3682,48.4432,204675.0
2015-07-31 10:30:00,64.62,64.67,64.58,64.6,233435.0,48.4432,48.4807,48.4132,48.4282,233435.0
2015-07-31 10:40:00,64.6,64.65,64.58,64.64,167821.0,48.4282,48.4657,48.4132,48.4582,167821.0
2015-07-31 10:50:00,64.63,64.68,64.6,64.64,181981.0,48.4507,48.4882,48.4282,48.4582,181981.0
2015-07-31 11:00:00,64.63,64.73,64.61,64.67,390580.0,48.4507,48.5257,48.4357,48.4807,390580.0
2015-07-31 11:10:00,64.67,64.76,64.65,64.71,225241.0,48.4807,48.5482,48.4657,48.5107,225241.0
2015-07-31 11:20:00,64.71,64.86,64.7,64.82,204300.0,48.5107,48.6231,48.5032,48.5931,204300.0
2015-07-31 11:30:00,64.82,64.85,64.71,64.82,213454.0,48.5931,48.6156,48.5107,48.5931,213454.0
2015-07-31 11:40:00,64.83,64.85,64.78,64.84,99321.0,48.6006,48.6156,48.5631,48.6081,99321.0
2015-07-31 11:50:00,64.83,64.85,64.8,64.82,97072.0,48.6006,48.6156,48.5781,48.5931,97072.0
2015-07-31 12:00:00,64.82,64.91,64.82,64.86,231551.0,48.5931,48.6606,48.5931,48.6231,231551.0
2015-07-31 12:10:00,64.86,64.95,64.85,64.88,166904.0,48.6231,48.6906,48.6156,48.6381,166904.0
2015-07-31 12:20:00,64.89,64.89,64.77,64.79,110871.0,48.6456,48.6456,48.5557,48.5706,110871.0
2015-07-31 12:30:00,64.79,64.8,64.69,64.7,198093.0,48.5706,48.5781,48.4957,48.5032,198093.0
2015-07-31 12:40:00,64.7,64.79,64.68,64.75,92222.0,48.5032,48.5706,48.4882,48.5407,92222.0
2015-07-31 12:50:00,64.75,64.82,64.72,64.75,296873.0,48.5407,48.5931,48.5182,48.5407,296873.0
2015-07-31 13:00:00,64.75,64.76,64.66,64.72,237701.0,48.5407,48.5482,48.4732,48.5182,237701.0
2015-07-31 13:10:00,64.73,64.74,64.67,64.71,101225.0,48.5257,48.5332,48.4807,48.5107,101225.0
2015-07-31 13:20:00,64.71,64.74,64.68,64.71,94310.0,48.5107,48.5332,48.4882,48.5107,94310.0
2015-07-31 13:30:00,64.7,64.72,64.57,64.6,125558.0,48.5032,48.5182,48.4057,48.4282,125558.0
2015-07-31 13:40:00,64.61,64.69,64.6,64.66,116397.0,48.4357,48.4957,48.4282,48.4732,116397.0
2015-07-31 13:50:00,64.64,64.75,64.63,64.71,111202.0,48.4582,48.5407,48.4507,48.5107,111202.0
2015-07-31 14:00:00,64.71,64.78,64.69,64.72,160275.0,48.5107,48.5631,48.4957,48.5182,160275.0
2015-07-31 14:10:00,64.72,64.73,64.47,64.47,193293.0,48.5182,48.5257,48.3308,48.3308,193293.0
2015-07-31 14:20:00,64.48,64.54,64.4,64.53,236618.0,48.3383,48.3832,48.2783,48.3757,236618.0
2015-07-31 14:30:00,64.54,64.56,64.37,64.4,141383.0,48.3832,48.3982,48.2558,48.2783,141383.0
2015-07-31 14:40:00,64.41,64.49,64.4,64.46,226467.0,48.2858,48.3457,48.2783,48.3233,226467.0
2015-07-31 14:50:00,64.46,64.56,64.45,64.52,119974.0,48.3233,48.3982,48.3158,48.3682,119974.0
2015-07-31 15:00:00,64.51,64.56,64.4,64.41,178317.0,48.3607,48.3982,48.2783,48.2858,178317.0
2015-07-31 15:10:00,64.41,64.45,64.38,64.44,148348.0,48.2858,48.3158,48.2633,48.3083,148348.0
2015-07-31 15:20:00,64.45,64.46,64.36,64.39,179381.0,48.3158,48.3233,48.2483,48.2708,179381.0
2015-07-31 15:30:00,64.4,64.46,64.37,64.38,214894.0,48.2783,48.3233,48.2558,48.2633,214894.0
2015-07-31 15:40:00,64.38,64.38,64.23,64.34,396690.0,48.2633,48.2633,48.1508,48.2333,396690.0
2015-07-31 15:50:00,64.34,64.42,64.28,64.38,599805.0,48.2333,48.2933,48.1883,48.2633,599805.0
2015-08-03 09:30:00,64.35,64.37,64.13,64.24,360244.0,48.2408,48.2558,48.0759,48.1583,360244.0
2015-08-03 09:40:00,64.24,64.39,64.15,64.32,306233.0,48.1583,48.2708,48.0909,48.2183,306233.0
2015-08-03 09:50:00,64.31,64.42,64.3,64.38,195428.0,48.2108,48.2933,48.2033,48.2633,195428.0
2015-08-03 10:00:00,64.37,64.47,64.34,64.37,167418.0,48.2558,48.3308,48.2333,48.2558,167418.0
2015-08-03 10:10:00,64.36,64.5,64.36,64.44,222057.0,48.2483,48.3532,48.2483,48.3083,222057.0
2015-08-03 10:20:00,64.44,64.48,64.38,64.45,151198.0,48.3083,48.3383,48.2633,48.3158,151198.0
2015-08-03 10:30:00,64.45,64.46,64.33,64.45,154524.0,48.3158,48.3233,48.2258,48.3158,154524.0
2015-08-03 10:40:00,64.46,64.59,64.4,64.57,199092.0,48.3233,48.4207,48.2783,48.4057,199092.0
2015-08-03 10:50:00,64.57,64.58,64.43,64.46,266604.0,48.4057,48.4132,48.3008,48.3233,266604.0
2015-08-03 11:00:00,64.47,64.51,64.4,64.51,192497.0,48.3308,48.3607,48.2783,48.3607,192497.0
2015-08-03 11:10:00,64.51,64.61,64.49,64.6,201412.0,48.3607,48.4357,48.3457,48.4282,201412.0
2015-08-03 11:20:00,64.59,64.62,64.54,64.59,192539.0,48.4207,48.4432,48.3832,48.4207,192539.0
2015-08-03 11:30:00,64.6,64.71,64.58,64.6,195559.0,48.4282,48.5107,48.4132,48.4282,195559.0
2015-08-03 11:40:00,64.59,64.64,64.55,64.59,177872.0,48.4207,48.4582,48.3907,48.4207,177872.0
2015-08-03 11:50:00,64.59,64.62,64.53,64.55,180371.0,48.4207,48.4432,48.3757,48.3907,180371.0
2015-08-03 12:00:00,64.55,64.58,64.48,64.54,229499.0,48.3907,48.4132,48.3383,48.3832,229499.0
2015-08-03 12:10:00,64.54,64.6,64.43,64.46,511830.0,48.3832,48.4282,48.3008,48.3233,511830.0
2015-08-03 12:20:00,64.45,64.54,64.44,64.46,208385.0,48.3158,48.3832,48.3083,48.3233,208385.0
2015-08-03 12:30:00,64.46,64.46,64.39,64.42,136990.0,48.3233,48.3233,48.2708,48.2933,136990.0
2015-08-03 12:40:00,64.42,64.43,64.3,64.33,234170.0,48.2933,48.3008,48.2033,48.2258,234170.0
2015-08-03 12:50:00,64.34,64.34,64.22,64.26,189242.0,48.2333,48.2333,48.1433,48.1733,189242.0
2015-08-03 13:00:00,64.25,64.26,64.11,64.13,171044.0,48.1658,48.1733,48.0609,48.0759,171044.0
2015-08-03 13:10:00,64.12,64.16,64.08,64.11,101618.0,48.0684,48.0984,48.0384,48.0609,101618.0
2015-08-03 13:20:00,64.12,64.2,64.11,64.17,147868.0,48.0684,48.1283,48.0609,48.1059,147868.0
2015-08-03 13:30:00,64.17,64.24,64.13,64.19,181292.0,48.1059,48.1583,48.0759,48.1208,181292.0
2015-08-03 13:40:00,64.19,64.25,64.18,64.23,290937.0,48.1208,48.1658,48.1134,48.1508,290937.0
2015-08-03 13:50:00,64.23,64.32,64.23,64.31,220492.0,48.1508,48.2183,48.1508,48.2108,220492.0
2015-08-03 14:00:00,64.3,64.35,64.21,64.3,262036.0,48.2033,48.2408,48.1358,48.2033,262036.0
2015-08-03 14:10:00,64.3,64.34,64.27,64.33,247184.0,48.2033,48.2333,48.1808,48.2258,247184.0
2015-08-03 14:20:00,64.33,64.38,64.27,64.34,389008.0,48.2258,48.2633,48.1808,48.2333,389008.0
2015-08-03 14:30:00,64.34,64.44,64.31,64.39,137924.0,48.2333,48.3083,48.2108,48.2708,137924.0
2015-08-03 14:40:00,64.39,64.44,64.34,64.36,145189.0,48.2708,48.3083,48.2333,48.2483,145189.0
2015-08-03 14:50:00,64.35,64.39,64.28,64.36,163392.0,48.2408,48.2708,48.1883,48.2483,163392.0
2015-08-03 15:00:00,64.35,64.39,64.28,64.36,149526.0,48.2408,48.2708,48.1883,48.2483,149526.0
2015-08-03 15:10:00,64.36,64.39,64.24,64.26,237899.0,48.2483,48.2708,48.1583,48.1733,237899.0
2015-08-03 15:20:00,64.26,64.31,64.2,64.29,268571.0,48.1733,48.2108,48.1283,48.1958,268571.0
2015-08-03 15:30:00,64.29,64.36,64.21,64.35,209447.0,48.1958,48.2483,48.1358,48.2408,209447.0
2015-08-03 15:40:00,64.35,64.46,64.34,64.42,246969.0,48.2408,48.3233,48.2333,48.2933,246969.0
2015-08-03 15:50:00,64.42,64.44,64.3,64.43,533463.0,48.2933,48.3083,48.2033,48.3008,533463.0
2015-08-04 09:30:00,64.41,64.67,64.3,64.38,395046.0,48.2858,48.4807,48.2033,48.2633,395046.0
2015-08-04 09:40:00,64.38,64.68,64.38,64.59,232755.0,48.2633,48.4882,48.2633,48.4207,232755.0
2015-08-04 09:50:00,64.59,64.82,64.59,64.69,241775.0,48.4207,48.5931,48.4207,48.4957,241775.0
2015-08-04 10:00:00,64.69,64.74,64.56,64.64,325145.0,48.4957,48.5332,48.3982,48.4582,325145.0
2015-08-04 10:10:00,64.64,64.67,64.49,64.62,196571.0,48.4582,48.4807,48.3457,48.4432,196571.0
2015-08-04 10:20:00,64.61,64.68,64.56,64.64,165205.0,48.4357,48.4882,48.3982,48.4582,165205.0
2015-08-04 10:30:00,64.63,64.69,64.34,64.35,250595.0,48.4507,48.4957,48.2333,48.2408,250595.0
2015-08-04 10:40:00,64.34,64.34,64.13,64.13,235508.0,48.2333,48.2333,48.0759,48.0759,235508.0
2015-08-04 10:50:00,64.13,64.13,63.88,63.91,240041.0,48.0759,48.0759,47.8885,47.9109,240041.0
2015-08-04 11:00:00,63.91,64.01,63.86,63.89,381223.0,47.9109,47.9859,47.8735,47.8959,381223.0
2015-08-04 11:10:00,63.89,63.98,63.87,63.88,168900.0,47.8959,47.9634,47.881,47.8885,168900.0
2015-08-04 11:20:00,63.88,63.92,63.81,63.92,193330.0,47.8885,47.9184,47.836,47.9184,193330.0
2015-08-04 11:30:00,63.93,63.97,63.9,63.93,270290.0,47.9259,47.9559,47.9034,47.9259,270290.0
2015-08-04 11:40:00,63.93,64.01,63.92,63.97,301864.0,47.9259,47.9859,47.9184,47.9559,301864.0
2015-08-04 11:50:00,63.97,63.97,63.86,63.9,163951.0,47.9559,47.9559,47.8735,47.9034,163951.0
2015-08-04 12:00:00,63.9,63.93,63.83,63.84,224113.0,47.9034,47.9259,47.851,47.8585,224113.0
2015-08-04 12:10:00,63.84,63.85,63.75,63.77,251333.0,47.8585,47.866,47.791,47.806,251333.0
2015-08-04 12:20:00,63.78,63.78,63.67,63.69,193791.0,47.8135,47.8135,47.731,47.746,193791.0
2015-08-04 12:30:00,63.68,63.69,63.59,63.6,164567.0,47.7385,47.746,47.6711,47.6785,164567.0
2015-08-04 12:40:00,63.6,63.62,63.53,63.6,272866.0,47.6785,47.6935,47.6261,47.6785,272866.0
2015-08-04 12:50:00,63.6,63.61,63.53,63.54,121594.0,47.6785,47.686,47.6261,47.6336,121594.0
2015-08-04 13:00:00,63.53,63.54,63.48,63.49,165800.0,47.6261,47.6336,47.5886,47.5961,165800.0
2015-08-04 13:10:00,63.5,63.55,63.45,63.53,216053.0,47.6036,47.6411,47.5661,47.6261,216053.0
2015-08-04 13:20:00,63.54,63.56,63.53,63.53,134717.0,47.6336,47.6486,47.6261,47.6261,134717.0
2015-08-04 13:30:00,63.53,63.65,63.53,63.56,234175.0,47.6261,47.716,47.6261,47.6486,234175.0
2015-08-04 13:40:00,63.56,63.56,63.46,63.46,222559.0,47.6486,47.6486,47.5736,47.5736,222559.0
2015-08-04 13:50:00,63.46,63.48,63.37,63.4,263040.0,47.5736,47.5886,47.5061,47.5286,263040.0
2015-08-04 14:00:00,63.39,63.43,63.27,63.27,218009.0,47.5211,47.5511,47.4312,47.4312,218009.0
2015-08-04 14:10:00,63.28,63.37,63.22,63.36,294040.0,47.4387,47.5061,47.3937,47.4986,294040.0
2015-08-04 14:20:00,63.37,63.39,63.31,63.35,239069.0,47.5061,47.5211,47.4611,47.4911,239069.0
2015-08-04 14:30:00,63.34,63.48,63.32,63.41,237079.0,47.4836,47.5886,47.4686,47.5361,237079.0
2015-08-04 14:40:00,63.4,63.57,63.38,63.57,257339.0,47.5286,47.6561,47.5136,47.6561,257339.0
2015-08-04 14:50:00,63.58,63.61,63.5,63.5,145753.0,47.6636,47.686,47.6036,47.6036,145753.0
2015-08-04 15:00:00,63.51,63.63,63.5,63.57,319280.0,47.6111,47.701,47.6036,47.6561,319280.0
2015-08-04 15:10:00,63.57,63.6,63.53,63.53,270414.0,47.6561,47.6785,47.6261,47.6261,270414.0
2015-08-04 15:20:00,63.53,63.6,63.5,63.59,293647.0,47.6261,47.6785,47.6036,47.6711,293647.0
2015-08-04 15:30:00,63.58,63.66,63.54,63.55,337427.0,47.6636,47.7235,47.6336,47.6411,337427.0
2015-08-04 15:40:00,63.55,63.57,63.36,63.39,346681.0,47.6411,47.6561,47.4986,47.5211,346681.0
2015-08-04 15:50:00,63.38,63.47,63.37,63.45,1051405.0,47.5136,47.5811,47.5061,47.5661,1051405.0
2015-08-05 09:30:00,63.67,64.02,63.5,63.85,430744.0,47.731,47.9934,47.6036,47.866,430744.0
2015-08-05 09:40:00,63.85,64.26,63.84,64.24,276660.0,47.866,48.1733,47.8585,48.1583,276660.0
2015-08-05 09:50:00,64.25,64.29,64.19,64.25,297093.0,48.1658,48.1958,48.1208,48.1658,297093.0
2015-08-05 10:00:00,64.26,64.35,64.19,64.34,269668.0,48.1733,48.2408,48.1208,48.2333,269668.0
2015-08-05 10:10:00,64.34,64.45,64.32,64.42,253421.0,48.2333,48.3158,48.2183,48.2933,253421.0
2015-08-05 10:20:00,64.42,64.49,64.42,64.48,238581.0,48.2933,48.3457,48.2933,48.3383,238581.0
2015-08-05 10:30:00,64.48,64.48,64.25,64.32,312206.0,48.3383,48.3383,48.1658,48.2183,312206.0
2015-08-05 10:40:00,64.3,64.39,64.14,64.2,181878.0,48.2033,48.2708,48.0834,48.1283,181878.0
2015-08-05 10:50:00,64.2,64.39,64.2,64.31,135242.0,48.1283,48.2708,48.1283,48.2108,135242.0
2015-08-05 11:00:00,64.31,64.37,64.3,64.37,121660.0,48.2108,48.2558,48.2033,48.2558,121660.0
2015-08-05 11:10:00,64.37,64.47,64.34,64.45,133241.0,48.2558,48.3308,48.2333,48.3158,133241.0
2015-08-05 11:20:00,64.45,64.49,64.39,64.42,124624.0,48.3158,48.3457,48.2708,48.2933,124624.0
2015-08-05 11:30:00,64.42,64.45,64.35,64.36,121936.0,48.2933,48.3158,48.2408,48.2483,121936.0
2015-08-05 11:40:00,64.35,64.37,64.25,64.3,151812.0,48.2408,48.2558,48.1658,48.2033,151812.0
2015-08-05 11:50:00,64.29,64.31,64.1,64.14,167338.0,48.1958,48.2108,48.0534,48.0834,167338.0
2015-08-05 12:00:00,64.14,64.15,64.08,64.13,104234.0,48.0834,48.0909,48.0384,48.0759,104234.0
2015-08-05 12:10:00,64.13,64.15,63.99,64.02,137322.0,48.0759,48.0909,47.9709,47.9934,137322.0
2015-08-05 12:20:00,64.01,64.04,63.89,63.9,123318.0,47.9859,48.0084,47.8959,47.9034,123318.0
2015-08-05 12:30:00,63.89,63.92,63.86,63.86,145360.0,47.8959,47.9184,47.8735,47.8735,145360.0
2015-08-05 12:40:00,63.87,63.9,63.77,63.9,188060.0,47.881,47.9034,47.806,47.9034,188060.0
2015-08-05 12:50:00,63.89,64.0,63.82,63.99,201392.0,47.8959,47.9784,47.8435,47.9709,201392.0
2015-08-05 13:00:00,63.98,64.06,63.94,63.98,230573.0,47.9634,48.0234,47.9334,47.9634,230573.0
2015-08-05 13:10:00,63.99,63.99,63.82,63.88,264498.0,47.9709,47.9709,47.8435,47.8885,264498.0
2015-08-05 13:20:00,63.88,64.0,63.86,64.0,144572.0,47.8885,47.9784,47.8735,47.9784,144572.0
2015-08-05 13:30:00,63.99,64.0,63.91,63.96,114739.0,47.9709,47.9784,47.9109,47.9484,114739.0
2015-08-05 13:40:00,63.96,64.08,63.96,64.06,138571.0,47.9484,48.0384,47.9484,48.0234,138571.0
2015-08-05 13:50:00,64.06,64.07,63.94,64.0,176542.0,48.0234,48.0309,47.9334,47.9784,176542.0
2015-08-05 14:00:00,63.99,64.05,63.98,63.99,157208.0,47.9709,48.0159,47.9634,47.9709,157208.0
2015-08-05 14:10:00,64.0,64.05,63.98,64.04,178809.0,47.9784,48.0159,47.9634,48.0084,178809.0
2015-08-05 14:20:00,64.03,64.12,64.03,64.11,119474.0,48.0009,48.0684,48.0009,48.0609,119474.0
2015-08-05 14:30:00,64.11,64.16,64.08,64.11,150956.0,48.0609,48.0984,48.0384,48.0609,150956.0
2015-08-05 14:40:00,64.11,64.12,63.99,64.1,267401.0,48.0609,48.0684,47.9709,48.0534,267401.0
2015-08-05 14:50:00,64.1,64.1,63.92,63.96,234950.0,48.0534,48.0534,47.9184,47.9484,234950.0
2015-08-05 15:00:00,63.96,64.0,63.93,63.98,221468.0,47.9484,47.9784,47.9259,47.9634,221468.0
2015-08-05 15:10:00,63.98,64.06,63.96,63.98,150034.0,47.9634,48.0234,47.9484,47.9634,150034.0
2015-08-05 15:20:00,63.97,64.05,63.95,63.98,200865.0,47.9559,48.0159,47.9409,47.9634,200865.0
2015-08-05 15:30:00,63.99,64.05,63.94,63.96,343241.0,47.9709,48.0159,47.9334,47.9484,343241.0
2015-08-05 15:40:00,63.96,63.97,63.87,63.89,355799.0,47.9484,47.9559,47.881,47.8959,355799.0
2015-08-05 15:50:00,63.88,63.91,63.83,63.89,713295.0,47.8885,47.9109,47.851,47.8959,713295.0
2015-08-06 09:30:00,63.75,64.11,63.64,63.78,335738.0,47.791,48.0609,47.7085,47.8135,335738.0
2015-08-06 09:40:00,63.78,63.78,63.64,63.66,241086.0,47.8135,47.8135,47.7085,47.7235,241086.0
2015-08-06 09:50:00,63.66,63.66,63.39,63.46,333346.0,47.7235,47.7235,47.5211,47.5736,333346.0
2015-08-06 10:00:00,63.46,63.47,63.35,63.37,282703.0,47.5736,47.5811,47.4911,47.5061,282703.0
2015-08-06 10:10:00,63.36,63.44,63.35,63.4,321401.0,47.4986,47.5586,47.4911,47.5286,321401.0
2015-08-06 10:20:00,63.39,63.41,63.3,63.39,224564.0,47.5211,47.5361,47.4536,47.5211,224564.0
2015-08-06 10:30:00,63.38,63.45,63.34,63.43,287825.0,47.5136,47.5661,47.4836,47.5511,287825.0
2015-08-06 10:40:00,63.43,63.45,63.36,63.4,233212.0,47.5511,47.5661,47.4986,47.5286,233212.0
2015-08-06 10:50:00,63.4,63.41,63.33,63.35,167884.0,47.5286,47.5361,47.4761,47.4911,167884.0
2015-08-06 11:00:00,63.34,63.35,63.21,63.22,162198.0,47.4836,47.4911,47.3862,47.3937,162198.0
2015-08-06 11:10:00,63.22,63.31,63.2,63.29,191839.0,47.3937,47.4611,47.3787,47.4462,191839.0
2015-08-06 11:20:00,63.3,63.33,63.19,63.24,212792.0,47.4536,47.4761,47.3712,47.4087,212792.0
2015-08-06 11:30:00,63.24,63.27,63.17,63.24,156901.0,47.4087,47.4312,47.3562,47.4087,156901.0
2015-08-06 11:40:00,63.24,63.26,63.18,63.24,167972.0,47.4087,47.4237,47.3637,47.4087,167972.0
2015-08-06 11:50:00,63.24,63.26,63.09,63.09,198773.0,47.4087,47.4237,47.2962,47.2962,198773.0
2015-08-06 12:00:00,63.09,63.2,63.08,63.17,151942.0,47.2962,47.3787,47.2887,47.3562,151942.0
2015-08-06 12:10:00,63.16,63.18,63.06,63.09,150740.0,47.3487,47.3637,47.2737,47.2962,150740.0
2015-08-06 12:20:00,63.09,63.13,63.05,63.11,153378.0,47.2962,47.3262,47.2662,47.3112,153378.0
2015-08-06 12:30:00,63.1,63.1,62.86,62.89,421863.0,47.3037,47.3037,47.1238,47.1463,421863.0
2015-08-06 12:40:00,62.89,63.01,62.87,62.87,288220.0,47.1463,47.2362,47.1313,47.1313,288220.0
2015-08-06 12:50:00,62.88,62.88,62.76,62.79,261578.0,47.1388,47.1388,47.0488,47.0713,261578.0
2015-08-06 13:00:00,62.8,62.8,62.67,62.78,268818.0,47.0788,47.0788,46.9814,47.0638,268818.0
2015-08-06 13:10:00,62.78,62.81,62.65,62.81,325441.0,47.0638,47.0863,46.9664,47.0863,325441.0
2015-08-06 13:20:00,62.81,62.9,62.78,62.87,264621.0,47.0863,47.1538,47.0638,47.1313,264621.0
2015-08-06 13:30:00,62.87,62.89,62.75,62.78,216284.0,47.1313,47.1463,47.0413,47.0638,216284.0
2015-08-06 13:40:00,62.78,62.87,62.75,62.76,253838.0,47.0638,47.1313,47.0413,47.0488,253838.0
2015-08-06 13:50:00,62.76,62.88,62.7,62.88,144610.0,47.0488,47.1388,47.0039,47.1388,144610.0
2015-08-06 14:00:00,62.88,62.94,62.83,62.92,258555.0,47.1388,47.1838,47.1013,47.1688,258555.0
2015-08-06 14:10:00,62.92,62.98,62.89,62.91,167482.0,47.1688,47.2138,47.1463,47.1613,167482.0
2015-08-06 14:20:00,62.91,63.02,62.91,62.97,240857.0,47.1613,47.2437,47.1613,47.2063,240857.0
2015-08-06 14:30:00,62.97,62.98,62.92,62.96,191202.0,47.2063,47.2138,47.1688,47.1988,191202.0
2015-08-06 14:40:00,62.96,62.98,62.9,62.95,283500.0,47.1988,47.2138,47.1538,47.1913,283500.0
2015-08-06 14:50:00,62.96,62.97,62.89,62.9,165845.0,47.1988,47.2063,47.1463,47.1538,165845.0
2015-08-06 15:00:00,62.9,62.96,62.89,62.92,237822.0,47.1538,47.1988,47.1463,47.1688,237822.0
2015-08-06 15:10:00,62.92,62.93,62.82,62.9,361237.0,47.1688,47.1763,47.0938,47.1538,361237.0
2015-08-06 15:20:00,62.9,62.9,62.76,62.81,350138.0,47.1538,47.1538,47.0488,47.0863,350138.0
2015-08-06 15:30:00,62.81,62.84,62.78,62.8,310011.0,47.0863,47.1088,47.0638,47.0788,310011.0
2015-08-06 15:40:00,62.8,62.9,62.74,62.89,500207.0,47.0788,47.1538,47.0338,47.1463,500207.0
2015-08-06 15:50:00,62.89,62.9,62.79,62.83,949423.0,47.1463,47.1538,47.0713,47.1013,949423.0
2015-08-07 09:30:00,62.76,63.1,62.6,63.08,283176.0,47.0488,47.3037,46.9289,47.2887,283176.0
2015-08-07 09:40:00,63.06,63.24,62.93,63.16,242674.0,47.2737,47.4087,47.1763,47.3487,242674.0
2015-08-07 09:50:00,63.16,63.36,63.06,63.35,207917.0,47.3487,47.4986,47.2737,47.4911,207917.0
2015-08-07 10:00:00,63.36,63.43,63.22,63.35,207081.0,47.4986,47.5511,47.3937,47.4911,207081.0
2015-08-07 10:10:00,63.36,63.37,63.23,63.27,226342.0,47.4986,47.5061,47.4012,47.4312,226342.0
2015-08-07 10:20:00,63.27,63.27,63.12,63.2,316546.0,47.4312,47.4312,47.3187,47.3787,316546.0
2015-08-07 10:30:00,63.2,63.25,63.05,63.16,795509.0,47.3787,47.4162,47.2662,47.3487,795509.0
2015-08-07 10:40:00,63.16,63.25,63.09,63.1,128815.0,47.3487,47.4162,47.2962,47.3037,128815.0
2015-08-07 10:50:00,63.11,63.13,62.93,63.04,165552.0,47.3112,47.3262,47.1763,47.2587,165552.0
2015-08-07 11:00:00,63.04,63.05,62.9,62.9,110973.0,47.2587,47.2662,47.1538,47.1538,110973.0
2015-08-07 11:10:00,62.9,62.95,62.81,62.83,126824.0,47.1538,47.1913,47.0863,47.1013,126824.0
2015-08-07 11:20:00,62.84,62.92,62.84,62.9,134420.0,47.1088,47.1688,47.1088,47.1538,134420.0
2015-08-07 11:30:00,62.89,62.95,62.8,62.91,139306.0,47.1463,47.1913,47.0788,47.1613,139306.0
2015-08-07 11:40:00,62.92,63.0,62.92,62.97,121099.0,47.1688,47.2287,47.1688,47.2063,121099.0
2015-08-07 11:50:00,62.97,63.01,62.86,63.0,132660.0,47.2063,47.2362,47.1238,47.2287,132660.0
2015-08-07 12:00:00,63.0,63.02,62.94,62.96,74376.0,47.2287,47.2437,47.1838,47.1988,74376.0
2015-08-07 12:10:00,62.97,62.99,62.92,62.94,85592.0,47.2063,47.2213,47.1688,47.1838,85592.0
2015-08-07 12:20:00,62.94,62.95,62.83,62.83,104527.0,47.1838,47.1913,47.1013,47.1013,104527.0
2015-08-07 12:30:00,62.83,62.84,62.74,62.81,180532.0,47.1013,47.1088,47.0338,47.0863,180532.0
2015-08-07 12:40:00,62.8,62.86,62.79,62.81,109016.0,47.0788,47.1238,47.0713,47.0863,109016.0
2015-08-07 12:50:00,62.82,62.85,62.72,62.75,93275.0,47.0938,47.1163,47.0188,47.0413,93275.0
2015-08-07 13:00:00,62.75,62.79,62.71,62.75,100563.0,47.0413,47.0713,47.0113,47.0413,100563.0
2015-08-07 13:10:00,62.75,62.85,62.67,62.79,125700.0,47.0413,47.1163,46.9814,47.0713,125700.0
2015-08-07 13:20:00,62.79,62.83,62.72,62.78,104084.0,47.0713,47.1013,47.0188,47.0638,104084.0
2015-08-07 13:30:00,62.78,62.86,62.77,62.8,98751.0,47.0638,47.1238,47.0563,47.0788,98751.0
2015-08-07 13:40:00,62.79,62.89,62.75,62.81,447289.0,47.0713,47.1463,47.0413,47.0863,447289.0
2015-08-07 13:50:00,62.82,62.85,62.79,62.81,97296.0,47.0938,47.1163,47.0713,47.0863,97296.0
2015-08-07 14:00:00,62.81,62.84,62.77,62.84,86727.0,47.0863,47.1088,47.0563,47.1088,86727.0
2015-08-07 14:10:00,62.85,62.91,62.82,62.82,128013.0,47.1163,47.1613,47.0938,47.0938,128013.0
2015-08-07 14:20:00,62.82,62.86,62.74,62.82,140891.0,47.0938,47.1238,47.0338,47.0938,140891.0
2015-08-07 14:30:00,62.82,62.89,62.79,62.8,133287.0,47.0938,47.1463,47.0713,47.0788,133287.0
2015-08-07 14:40:00,62.8,62.84,62.79,62.84,108909.0,47.0788,47.1088,47.0713,47.1088,108909.0
2015-08-07 14:50:00,62.84,62.86,62.8,62.84,109426.0,47.1088,47.1238,47.0788,47.1088,109426.0
2015-08-07 15:00:00,62.84,62.9,62.8,62.9,170432.0,47.1088,47.1538,47.0788,47.1538,170432.0
2015-08-07 15:10:00,62.89,62.93,62.82,62.93,196498.0,47.1463,47.1763,47.0938,47.1763,196498.0
2015-08-07 15:20:00,62.94,63.04,62.92,62.98,262572.0,47.1838,47.2587,47.1688,47.2138,262572.0
2015-08-07 15:30:00,62.99,63.04,62.96,63.02,306152.0,47.2213,47.2587,47.1988,47.2437,306152.0
2015-08-07 15:40:00,63.02,63.07,62.99,63.0,312709.0,47.2437,47.2812,47.2213,47.2287,312709.0
2015-08-07 15:50:00,63.0,63.06,62.95,63.04,1277690.0,47.2287,47.2737,47.1913,47.2587,1277690.0
2015-08-10 09:30:00,62.5,63.02,62.5,62.77,867137.0,46.8539,47.2437,46.8539,47.0563,867137.0
2015-08-10 09:40:00,62.78,63.08,62.77,63.0,505962.0,47.0638,47.2887,47.0563,47.2287,505962.0
2015-08-10 09:50:00,63.01,63.07,62.71,62.75,415571.0,47.2362,47.2812,47.0113,47.0413,415571.0
2015-08-10 10:00:00,62.75,62.88,62.69,62.88,408457.0,47.0413,47.1388,46.9964,47.1388,408457.0
2015-08-10 10:10:00,62.88,62.96,62.8,62.96,361900.0,47.1388,47.1988,47.0788,47.1988,361900.0
2015-08-10 10:20:00,62.95,62.97,62.72,62.73,328729.0,47.1913,47.2063,47.0188,47.0263,328729.0
2015-08-10 10:30:00,62.73,62.75,62.61,62.68,426168.0,47.0263,47.0413,46.9364,46.9889,426168.0
2015-08-10 10:40:00,62.68,62.78,62.66,62.73,433498.0,46.9889,47.0638,46.9739,47.0263,433498.0
2015-08-10 10:50:00,62.73,62.77,62.61,62.77,338216.0,47.0263,47.0563,46.9364,47.0563,338216.0
2015-08-10 11:00:00,62.77,62.88,62.76,62.79,318428.0,47.0563,47.1388,47.0488,47.0713,318428.0
2015-08-10 11:10:00,62.79,62.91,62.74,62.88,231774.0,47.0713,47.1613,47.0338,47.1388,231774.0
2015-08-10 11:20:00,62.88,62.95,62.8,62.92,320346.0,47.1388,47.1913,47.0788,47.1688,320346.0
2015-08-10 11:30:00,62.9,62.99,62.89,62.97,263567.0,47.1538,47.2213,47.1463,47.2063,263567.0
2015-08-10 11:40:00,62.97,62.97,62.88,62.95,241164.0,47.2063,47.2063,47.1388,47.1913,241164.0
2015-08-10 11:50:00,62.95,63.02,62.95,62.98,232362.0,47.1913,47.2437,47.1913,47.2138,232362.0
2015-08-10 12:00:00,62.98,63.05,62.98,63.02,285459.0,47.2138,47.2662,47.2138,47.2437,285459.0
2015-08-10 12:10:00,63.02,63.05,62.98,63.03,152065.0,47.2437,47.2662,47.2138,47.2512,152065.0
2015-08-10 12:20:00,63.03,63.05,62.96,62.99,289119.0,47.2512,47.2662,47.1988,47.2213,289119.0
2015-08-10 12:30:00,63.0,63.07,63.0,63.06,189983.0,47.2287,47.2812,47.2287,47.2737,189983.0
2015-08-10 12:40:00,63.05,63.15,63.02,63.14,214299.0,47.2662,47.3412,47.2437,47.3337,214299.0
2015-08-10 12:50:00,63.14,63.33,63.11,63.22,628197.0,47.3337,47.4761,47.3112,47.3937,628197.0
2015-08-10 13:00:00,63.22,63.23,63.11,63.2,421390.0,47.3937,47.4012,47.3112,47.3787,421390.0
2015-08-10 13:10:00,63.2,63.21,63.15,63.19,203692.0,47.3787,47.3862,47.3412,47.3712,203692.0
2015-08-10 13:20:00,63.19,63.2,63.14,63.16,145616.0,47.3712,47.3787,47.3337,47.3487,145616.0
2015-08-10 13:30:00,63.16,63.21,63.12,63.19,185316.0,47.3487,47.3862,47.3187,47.3712,185316.0
2015-08-10 13:40:00,63.19,63.22,63.13,63.16,209774.0,47.3712,47.3937,47.3262,47.3487,209774.0
2015-08-10 13:50:00,63.16,63.19,63.09,63.14,188279.0,47.3487,47.3712,47.2962,47.3337,188279.0
2015-08-10 14:00:00,63.15,63.19,63.07,63.11,234080.0,47.3412,47.3712,47.2812,47.3112,234080.0
2015-08-10 14:10:00,63.11,63.16,63.05,63.06,294109.0,47.3112,47.3487,47.2662,47.2737,294109.0
2015-08-10 14:20:00,63.05,63.09,63.05,63.07,209058.0,47.2662,47.2962,47.2662,47.2812,209058.0
2015-08-10 14:30:00,63.07,63.18,63.04,63.13,338469.0,47.2812,47.3637,47.2587,47.3262,338469.0
2015-08-10 14:40:00,63.13,63.21,63.1,63.14,356312.0,47.3262,47.3862,47.3037,47.3337,356312.0
2015-08-10 14:50:00,63.14,63.2,63.1,63.11,339333.0,47.3337,47.3787,47.3037,47.3112,339333.0
2015-08-10 15:00:00,63.11,63.13,63.06,63.09,273095.0,47.3112,47.3262,47.2737,47.2962,273095.0
2015-08-10 15:10:00,63.09,63.17,63.09,63.16,286115.0,47.2962,47.3562,47.2962,47.3487,286115.0
2015-08-10 15:20:00,63.16,63.21,63.14,63.18,294641.0,47.3487,47.3862,47.3337,47.3637,294641.0
2015-08-10 15:30:00,63.19,63.2,63.14,63.16,327148.0,47.3712,47.3787,47.3337,47.3487,327148.0
2015-08-10 15:40:00,63.15,63.2,63.04,63.06,526604.0,47.3412,47.3787,47.2587,47.2737,526604.0
2015-08-10 15:50:00,63.07,63.15,63.06,63.15,676184.0,47.2812,47.3412,47.2737,47.3412,676184.0
2015-08-11 09:30:00,62.57,62.92,62.57,62.81,591917.0,46.9064,47.1688,46.9064,47.0863,591917.0
2015-08-11 09:40:00,62.83,62.88,62.64,62.84,470083.0,47.1013,47.1388,46.9589,47.1088,470083.0
2015-08-11 09:50:00,62.84,63.03,62.73,63.03,275174.0,47.1088,47.2512,47.0263,47.2512,275174.0
2015-08-11 10:00:00,63.03,63.06,62.95,62.99,256537.0,47.2512,47.2737,47.1913,47.2213,256537.0
2015-08-11 10:10:00,62.99,63.01,62.86,62.9,295791.0,47.2213,47.2362,47.1238,47.1538,295791.0
2015-08-11 10:20:00,62.91,62.93,62.8,62.84,313126.0,47.1613,47.1763,47.0788,47.1088,313126.0
2015-08-11 10:30:00,62.84,62.92,62.75,62.85,264662.0,47.1088,47.1688,47.0413,47.1163,264662.0
2015-08-11 10:40:00,62.86,62.98,62.84,62.93,246254.0,47.1238,47.2138,47.1088,47.1763,246254.0
2015-08-11 10:50:00,62.93,62.94,62.74,62.78,225945.0,47.1763,47.1838,47.0338,47.0638,225945.0
2015-08-11 11:00:00,62.78,62.79,62.68,62.76,282797.0,47.0638,47.0713,46.9889,47.0488,282797.0
2015-08-11 11:10:00,62.76,62.81,62.72,62.75,204025.0,47.0488,47.0863,47.0188,47.0413,204025.0
2015-08-11 11:20:00,62.75,62.8,62.65,62.68,203456.0,47.0413,47.0788,46.9664,46.9889,203456.0
2015-08-11 11:30:00,62.67,62.82,62.66,62.74,178013.0,46.9814,47.0938,46.9739,47.0338,178013.0
2015-08-11 11:40:00,62.75,62.76,62.6,62.61,291106.0,47.0413,47.0488,46.9289,46.9364,291106.0
2015-08-11 11:50:00,62.61,62.7,62.6,62.66,202915.0,46.9364,47.0039,46.9289,46.9739,202915.0
2015-08-11 12:00:00,62.66,62.67,62.57,62.58,193278.0,46.9739,46.9814,46.9064,46.9139,193278.0
2015-08-11 12:10:00,62.58,62.63,62.55,62.58,203664.0,46.9139,46.9514,46.8914,46.9139,203664.0
2015-08-11 12:20:00,62.57,62.59,62.5,62.59,149696.0,46.9064,46.9214,46.8539,46.9214,149696.0
2015-08-11 12:30:00,62.58,62.68,62.52,62.55,139241.0,46.9139,46.9889,46.8689,46.8914,139241.0
2015-08-11 12:40:00,62.54,62.55,62.45,62.48,205358.0,46.8839,46.8914,46.8164,46.8389,205358.0
2015-08-11 12:50:00,62.48,62.53,62.42,62.44,153299.0,46.8389,46.8764,46.7939,46.8089,153299.0
2015-08-11 13:00:00,62.44,62.46,62.36,62.38,226510.0,46.8089,46.8239,46.749,46.764,226510.0
2015-08-11 13:10:00,62.38,62.41,62.34,62.36,181052.0,46.764,46.7864,46.734,46.749,181052.0
2015-08-11 13:20:00,62.37,62.45,62.35,62.43,188667.0,46.7565,46.8164,46.7415,46.8014,188667.0
2015-08-11 13:30:00,62.42,62.56,62.38,62.52,232322.0,46.7939,46.8989,46.764,46.8689,232322.0
2015-08-11 13:40:00,62.52,62.52,62.42,62.43,172841.0,46.8689,46.8689,46.7939,46.8014,172841.0
2015-08-11 13:50:00,62.44,62.5,62.35,62.37,175634.0,46.8089,46.8539,46.7415,46.7565,175634.0
2015-08-11 14:00:00,62.36,62.44,62.35,62.4,335206.0,46.749,46.8089,46.7415,46.779,335206.0
2015-08-11 14:10:00,62.39,62.44,62.36,62.41,217015.0,46.7715,46.8089,46.749,46.7864,217015.0
2015-08-11 14:20:00,62.42,62.58,62.39,62.5,200521.0,46.7939,46.9139,46.7715,46.8539,200521.0
2015-08-11 14:30:00,62.51,62.52,62.44,62.47,244162.0,46.8614,46.8689,46.8089,46.8314,244162.0
2015-08-11 14:40:00,62.48,62.5,62.39,62.4,228161.0,46.8389,46.8539,46.7715,46.779,228161.0
2015-08-11 14:50:00,62.39,62.5,62.37,62.43,351744.0,46.7715,46.8539,46.7565,46.8014,351744.0
2015-08-11 15:00:00,62.42,62.54,62.41,62.51,300473.0,46.7939,46.8839,46.7864,46.8614,300473.0
2015-08-11 15:10:00,62.5,62.69,62.47,62.63,333226.0,46.8539,46.9964,46.8314,46.9514,333226.0
2015-08-11 15:20:00,62.64,62.64,62.56,62.59,378681.0,46.9589,46.9589,46.8989,46.9214,378681.0
2015-08-11 15:30:00,62.6,62.63,62.46,62.54,673405.0,46.9289,46.9514,46.8239,46.8839,673405.0
2015-08-11 15:40:00,62.54,62.67,62.48,62.59,564977.0,46.8839,46.9814,46.8389,46.9214,564977.0
2015-08-11 15:50:00,62.59,62.62,62.53,62.55,1274186.0,46.9214,46.9439,46.8764,46.8914,1274186.0
2015-08-12 09:30:00,62.4,62.4,61.81,61.9,630206.0,46.779,46.779,46.3367,46.4041,630206.0
2015-08-12 09:40:00,61.9,62.06,61.7,61.75,431049.0,46.4041,46.5241,46.2542,46.2917,431049.0
2015-08-12 09:50:00,61.75,61.84,61.62,61.62,378201.0,46.2917,46.3591,46.1942,46.1942,378201.0
2015-08-12 10:00:00,61.62,61.83,61.6,61.75,238983.0,46.1942,46.3516,46.1792,46.2917,238983.0
2015-08-12 10:10:00,61.74,61.89,61.73,61.84,237365.0,46.2842,46.3966,46.2767,46.3591,237365.0
2015-08-12 10:20:00,61.84,61.84,61.65,61.72,403869.0,46.3591,46.3591,46.2167,46.2692,403869.0
2015-08-12 10:30:00,61.72,61.74,61.66,61.74,283752.0,46.2692,46.2842,46.2242,46.2842,283752.0
2015-08-12 10:40:00,61.73,61.86,61.72,61.79,230240.0,46.2767,46.3741,46.2692,46.3217,230240.0
2015-08-12 10:50:00,61.78,61.81,61.69,61.76,271508.0,46.3142,46.3367,46.2467,46.2992,271508.0
2015-08-12 11:00:00,61.77,61.84,61.73,61.82,244940.0,46.3067,46.3591,46.2767,46.3441,244940.0
2015-08-12 11:10:00,61.82,61.93,61.75,61.92,242699.0,46.3441,46.4266,46.2917,46.4191,242699.0
2015-08-12 11:20:00,61.91,61.95,61.84,61.93,182141.0,46.4116,46.4416,46.3591,46.4266,182141.0
2015-08-12 11:30:00,61.92,61.93,61.81,61.82,232593.0,46.4191,46.4266,46.3367,46.3441,232593.0
2015-08-12 11:40:00,61.82,61.85,61.68,61.68,233407.0,46.3441,46.3666,46.2392,46.2392,233407.0
2015-08-12 11:50:00,61.68,61.7,61.62,61.68,162985.0,46.2392,46.2542,46.1942,46.2392,162985.0
2015-08-12 12:00:00,61.67,61.73,61.62,61.7,253402.0,46.2317,46.2767,46.1942,46.2542,253402.0
2015-08-12 12:10:00,61.71,61.73,61.66,61.7,148419.0,46.2617,46.2767,46.2242,46.2542,148419.0
2015-08-12 12:20:00,61.71,61.93,61.69,61.91,178935.0,46.2617,46.4266,46.2467,46.4116,178935.0
2015-08-12 12:30:00,61.92,62.04,61.9,62.03,166223.0,46.4191,46.5091,46.4041,46.5016,166223.0
2015-08-12 12:40:00,62.04,62.21,62.04,62.08,169252.0,46.5091,46.6365,46.5091,46.5391,169252.0
2015-08-12 12:50:00,62.08,62.09,61.98,62.01,209115.0,46.5391,46.5466,46.4641,46.4866,209115.0
2015-08-12 13:00:00,62.01,62.11,62.0,62.05,259253.0,46.4866,46.5616,46.4791,46.5166,259253.0
2015-08-12 13:10:00,62.05,62.18,62.02,62.18,193080.0,46.5166,46.614,46.4941,46.614,193080.0
2015-08-12 13:20:00,62.18,62.23,62.1,62.13,320384.0,46.614,46.6515,46.5541,46.5765,320384.0
2015-08-12 13:30:00,62.13,62.25,62.12,62.25,180996.0,46.5765,46.6665,46.569,46.6665,180996.0
2015-08-12 13:40:00,62.24,62.45,62.23,62.43,187187.0,46.659,46.8164,46.6515,46.8014,187187.0
2015-08-12 13:50:00,62.43,62.55,62.4,62.51,256548.0,46.8014,46.8914,46.779,46.8614,256548.0
2015-08-12 14:00:00,62.51,62.58,62.47,62.57,227286.0,46.8614,46.9139,46.8314,46.9064,227286.0
2015-08-12 14:10:00,62.58,62.64,62.45,62.49,224415.0,46.9139,46.9589,46.8164,46.8464,224415.0
2015-08-12 14:20:00,62.48,62.51,62.4,62.43,234999.0,46.8389,46.8614,46.779,46.8014,234999.0
2015-08-12 14:30:00,62.44,62.49,62.39,62.44,252121.0,46.8089,46.8464,46.7715,46.8089,252121.0
2015-08-12 14:40:00,62.44,62.5,62.41,62.5,335164.0,46.8089,46.8539,46.7864,46.8539,335164.0
2015-08-12 14:50:00,62.5,62.51,62.45,62.49,237697.0,46.8539,46.8614,46.8164,46.8464,237697.0
2015-08-12 15:00:00,62.49,62.63,62.48,62.61,322523.0,46.8464,46.9514,46.8389,46.9364,322523.0
2015-08-12 15:10:00,62.61,62.64,62.52,62.56,183758.0,46.9364,46.9589,46.8689,46.8989,183758.0
2015-08-12 15:20:00,62.57,62.66,62.52,62.62,433062.0,46.9064,46.9739,46.8689,46.9439,433062.0
2015-08-12 15:30:00,62.61,62.67,62.55,62.56,251320.0,46.9364,46.9814,46.8914,46.8989,251320.0
2015-08-12 15:40:00,62.56,62.57,62.49,62.55,212524.0,46.8989,46.9064,46.8464,46.8914,212524.0
2015-08-12 15:50:00,62.55,62.59,62.51,62.58,462750.0,46.8914,46.9214,46.8614,46.9139,462750.0
2015-08-13 09:30:00,62.5,62.6,62.41,62.44,423704.0,46.8539,46.9289,46.7864,46.8089,423704.0
2015-08-13 09:40:00,62.45,62.46,62.02,62.02,435693.0,46.8164,46.8239,46.4941,46.4941,435693.0
2015-08-13 09:50:00,62.01,62.34,62.0,62.21,323842.0,46.4866,46.734,46.4791,46.6365,323842.0
2015-08-13 10:00:00,62.2,62.32,62.15,62.27,243198.0,46.629,46.719,46.5915,46.6815,243198.0
2015-08-13 10:10:00,62.29,62.3,62.01,62.02,282649.0,46.6965,46.704,46.4866,46.4941,282649.0
2015-08-13 10:20:00,62.03,62.11,62.01,62.07,222192.0,46.5016,46.5616,46.4866,46.5316,222192.0
2015-08-13 10:30:00,62.07,62.18,62.01,62.18,229315.0,46.5316,46.614,46.4866,46.614,229315.0
2015-08-13 10:40:00,62.18,62.27,62.17,62.21,194646.0,46.614,46.6815,46.6065,46.6365,194646.0
2015-08-13 10:50:00,62.21,62.27,62.2,62.22,216962.0,46.6365,46.6815,46.629,46.644,216962.0
2015-08-13 11:00:00,62.21,62.25,62.1,62.12,137457.0,46.6365,46.6665,46.5541,46.569,137457.0
2015-08-13 11:10:00,62.11,62.15,62.06,62.13,151274.0,46.5616,46.5915,46.5241,46.5765,151274.0
2015-08-13 11:20:00,62.13,62.13,62.04,62.05,141772.0,46.5765,46.5765,46.5091,46.5166,141772.0
2015-08-13 11:30:00,62.06,62.16,62.04,62.13,174094.0,46.5241,46.599,46.5091,46.5765,174094.0
2015-08-13 11:40:00,62.13,62.19,62.12,62.19,158520.0,46.5765,46.6215,46.569,46.6215,158520.0
2015-08-13 11:50:00,62.18,62.23,62.18,62.21,141125.0,46.614,46.6515,46.614,46.6365,141125.0
2015-08-13 12:00:00,62.21,62.33,62.2,62.3,135703.0,46.6365,46.7265,46.629,46.704,135703.0
2015-08-13 12:10:00,62.3,62.35,62.26,62.3,106537.0,46.704,46.7415,46.674,46.704,106537.0
2015-08-13 12:20:00,62.3,62.4,62.29,62.4,97710.0,46.704,46.779,46.6965,46.779,97710.0
2015-08-13 12:30:00,62.4,62.42,62.38,62.41,70830.0,46.779,46.7939,46.764,46.7864,70830.0
2015-08-13 12:40:00,62.41,62.41,62.34,62.39,105436.0,46.7864,46.7864,46.734,46.7715,105436.0
2015-08-13 12:50:00,62.39,62.39,62.34,62.34,113704.0,46.7715,46.7715,46.734,46.734,113704.0
2015-08-13 13:00:00,62.33,62.41,62.3,62.38,136198.0,46.7265,46.7864,46.704,46.764,136198.0
2015-08-13 13:10:00,62.39,62.43,62.36,62.36,73873.0,46.7715,46.8014,46.749,46.749,73873.0
2015-08-13 13:20:00,62.37,62.45,62.36,62.4,101471.0,46.7565,46.8164,46.749,46.779,101471.0
2015-08-13 13:30:00,62.4,62.44,62.36,62.36,102931.0,46.779,46.8089,46.749,46.749,102931.0
2015-08-13 13:40:00,62.36,62.37,62.27,62.27,136976.0,46.749,46.7565,46.6815,46.6815,136976.0
2015-08-13 13:50:00,62.27,62.3,62.2,62.23,195092.0,46.6815,46.704,46.629,46.6515,195092.0
2015-08-13 14:00:00,62.23,62.31,62.21,62.31,163227.0,46.6515,46.7115,46.6365,46.7115,163227.0
2015-08-13 14:10:00,62.31,62.31,62.23,62.27,157649.0,46.7115,46.7115,46.6515,46.6815,157649.0
2015-08-13 14:20:00,62.27,62.27,62.21,62.25,153451.0,46.6815,46.6815,46.6365,46.6665,153451.0
2015-08-13 14:30:00,62.25,62.25,62.21,62.23,184001.0,46.6665,46.6665,46.6365,46.6515,184001.0
2015-08-13 14:40:00,62.23,62.27,62.19,62.23,175339.0,46.6515,46.6815,46.6215,46.6515,175339.0
2015-08-13 14:50:00,62.24,62.28,62.21,62.27,160104.0,46.659,46.689,46.6365,46.6815,160104.0
2015-08-13 15:00:00,62.26,62.3,62.2,62.23,226605.0,46.674,46.704,46.629,46.6515,226605.0
2015-08-13 15:10:00,62.23,62.28,62.21,62.23,252770.0,46.6515,46.689,46.6365,46.6515,252770.0
2015-08-13 15:20:00,62.23,62.24,62.11,62.11,282548.0,46.6515,46.659,46.5616,46.5616,282548.0
2015-08-13 15:30:00,62.11,62.13,62.02,62.08,380333.0,46.5616,46.5765,46.4941,46.5391,380333.0
2015-08-13 15:40:00,62.08,62.11,61.96,62.05,582339.0,46.5391,46.5616,46.4491,46.5166,582339.0
2015-08-13 15:50:00,62.05,62.05,61.95,62.03,904140.0,46.5166,46.5166,46.4416,46.5016,904140.0
2015-08-14 09:30:00,61.79,62.55,61.79,62.48,480508.0,46.3217,46.8914,46.3217,46.8389,480508.0
2015-08-14 09:40:00,62.48,62.53,62.33,62.38,244130.0,46.8389,46.8764,46.7265,46.764,244130.0
2015-08-14 09:50:00,62.38,62.43,62.19,62.19,154387.0,46.764,46.8014,46.6215,46.6215,154387.0
2015-08-14 10:00:00,62.19,62.25,62.1,62.2,187897.0,46.6215,46.6665,46.5541,46.629,187897.0
2015-08-14 10:10:00,62.2,62.23,62.14,62.21,206829.0,46.629,46.6515,46.584,46.6365,206829.0
2015-08-14 10:20:00,62.21,62.23,62.04,62.04,226851.0,46.6365,46.6515,46.5091,46.5091,226851.0
2015-08-14 10:30:00,62.05,62.08,62.0,62.04,171780.0,46.5166,46.5391,46.4791,46.5091,171780.0
2015-08-14 10:40:00,62.04,62.07,62.0,62.06,148048.0,46.5091,46.5316,46.4791,46.5241,148048.0
2015-08-14 10:50:00,62.07,62.19,62.05,62.08,157772.0,46.5316,46.6215,46.5166,46.5391,157772.0
2015-08-14 11:00:00,62.07,62.09,61.96,61.96,195460.0,46.5316,46.5466,46.4491,46.4491,195460.0
2015-08-14 11:10:00,61.96,62.01,61.91,61.94,149975.0,46.4491,46.4866,46.4116,46.4341,149975.0
2015-08-14 11:20:00,61.94,62.0,61.93,62.0,161566.0,46.4341,46.4791,46.4266,46.4791,161566.0
2015-08-14 11:30:00,61.99,62.0,61.96,61.98,139339.0,46.4716,46.4791,46.4491,46.4641,139339.0
2015-08-14 11:40:00,61.98,62.06,61.98,62.03,147960.0,46.4641,46.5241,46.4641,46.5016,147960.0
2015-08-14 11:50:00,62.04,62.15,62.03,62.08,103889.0,46.5091,46.5915,46.5016,46.5391,103889.0
2015-08-14 12:00:00,62.08,62.1,62.04,62.05,108113.0,46.5391,46.5541,46.5091,46.5166,108113.0
2015-08-14 12:10:00,62.05,62.11,62.03,62.11,96420.0,46.5166,46.5616,46.5016,46.5616,96420.0
2015-08-14 12:20:00,62.11,62.14,62.08,62.13,94404.0,46.5616,46.584,46.5391,46.5765,94404.0
2015-08-14 12:30:00,62.12,62.15,62.08,62.08,124806.0,46.569,46.5915,46.5391,46.5391,124806.0
2015-08-14 12:40:00,62.09,62.09,61.94,61.94,137102.0,46.5466,46.5466,46.4341,46.4341,137102.0
2015-08-14 12:50:00,61.94,62.0,61.9,61.97,125138.0,46.4341,46.4791,46.4041,46.4566,125138.0
2015-08-14 13:00:00,61.96,62.02,61.9,62.01,111976.0,46.4491,46.4941,46.4041,46.4866,111976.0
2015-08-14 13:10:00,62.01,62.06,61.98,62.01,168657.0,46.4866,46.5241,46.4641,46.4866,168657.0
2015-08-14 13:20:00,62.01,62.01,61.93,61.96,171600.0,46.4866,46.4866,46.4266,46.4491,171600.0
2015-08-14 13:30:00,61.96,62.01,61.96,62.01,166569.0,46.4491,46.4866,46.4491,46.4866,166569.0
2015-08-14 13:40:00,62.0,62.02,61.96,61.98,127223.0,46.4791,46.4941,46.4491,46.4641,127223.0
2015-08-14 13:50:00,61.98,61.98,61.91,61.92,121537.0,46.4641,46.4641,46.4116,46.4191,121537.0
2015-08-14 14:00:00,61.92,61.95,61.89,61.91,162014.0,46.4191,46.4416,46.3966,46.4116,162014.0
2015-08-14 14:10:00,61.91,62.01,61.91,62.01,117233.0,46.4116,46.4866,46.4116,46.4866,117233.0
2015-08-14 14:20:00,62.01,62.04,61.99,62.0,178456.0,46.4866,46.5091,46.4716,46.4791,178456.0
2015-08-14 14:30:00,62.0,62.03,61.95,61.96,171018.0,46.4791,46.5016,46.4416,46.4491,171018.0
2015-08-14 14:40:00,61.95,61.96,61.84,61.85,238865.0,46.4416,46.4491,46.3591,46.3666,238865.0
2015-08-14 14:50:00,61.85,61.87,61.82,61.85,223201.0,46.3666,46.3816,46.3441,46.3666,223201.0
2015-08-14 15:00:00,61.85,62.03,61.84,61.99,310242.0,46.3666,46.5016,46.3591,46.4716,310242.0
2015-08-14 15:10:00,61.99,62.06,61.98,61.99,284156.0,46.4716,46.5241,46.4641,46.4716,284156.0
2015-08-14 15:20:00,62.0,62.06,61.99,62.04,293378.0,46.4791,46.5241,46.4716,46.5091,293378.0
2015-08-14 15:30:00,62.05,62.16,62.04,62.15,340594.0,46.5166,46.599,46.5091,46.5915,340594.0
2015-08-14 15:40:00,62.16,62.16,62.03,62.04,425665.0,46.599,46.599,46.5016,46.5091,425665.0
2015-08-14 15:50:00,62.04,62.05,61.9,61.91,919851.0,46.5091,46.5166,46.4041,46.4116,919851.0
2015-08-17 09:30:00,61.5,61.79,61.48,61.79,479881.0,46.1043,46.3217,46.0893,46.3217,479881.0
2015-08-17 09:40:00,61.8,61.93,61.74,61.77,294712.0,46.3292,46.4266,46.2842,46.3067,294712.0
2015-08-17 09:50:00,61.76,61.84,61.73,61.84,159030.0,46.2992,46.3591,46.2767,46.3591,159030.0
2015-08-17 10:00:00,61.84,61.89,61.8,61.81,253699.0,46.3591,46.3966,46.3292,46.3367,253699.0
2015-08-17 10:10:00,61.81,61.9,61.81,61.89,377181.0,46.3367,46.4041,46.3367,46.3966,377181.0
2015-08-17 10:20:00,61.9,61.9,61.82,61.82,156957.0,46.4041,46.4041,46.3441,46.3441,156957.0
2015-08-17 10:30:00,61.83,61.84,61.66,61.7,207417.0,46.3516,46.3591,46.2242,46.2542,207417.0
2015-08-17 10:40:00,61.69,61.82,61.68,61.75,170290.0,46.2467,46.3441,46.2392,46.2917,170290.0
2015-08-17 10:50:00,61.74,61.85,61.72,61.76,255240.0,46.2842,46.3666,46.2692,46.2992,255240.0
2015-08-17 11:00:00,61.77,61.9,61.76,61.89,274664.0,46.3067,46.4041,46.2992,46.3966,274664.0
2015-08-17 11:10:00,61.9,62.0,61.89,61.96,176063.0,46.4041,46.4791,46.3966,46.4491,176063.0
2015-08-17 11:20:00,61.96,61.98,61.9,61.91,193439.0,46.4491,46.4641,46.4041,46.4116,193439.0
2015-08-17 11:30:00,61.91,61.93,61.85,61.87,136042.0,46.4116,46.4266,46.3666,46.3816,136042.0
2015-08-17 11:40:00,61.87,61.93,61.83,61.85,144105.0,46.3816,46.4266,46.3516,46.3666,144105.0
2015-08-17 11:50:00,61.84,61.87,61.8,61.83,104343.0,46.3591,46.3816,46.3292,46.3516,104343.0
2015-08-17 12:00:00,61.83,61.87,61.79,61.85,118508.0,46.3516,46.3816,46.3217,46.3666,118508.0
2015-08-17 12:10:00,61.85,61.88,61.79,61.79,108404.0,46.3666,46.3891,46.3217,46.3217,108404.0
2015-08-17 12:20:00,61.79,61.83,61.79,61.79,88579.0,46.3217,46.3516,46.3217,46.3217,88579.0
2015-08-17 12:30:00,61.8,61.85,61.76,61.78,125685.0,46.3292,46.3666,46.2992,46.3142,125685.0
2015-08-17 12:40:00,61.78,61.82,61.78,61.79,86429.0,46.3142,46.3441,46.3142,46.3217,86429.0
2015-08-17 12:50:00,61.79,61.85,61.74,61.84,124605.0,46.3217,46.3666,46.2842,46.3591,124605.0
2015-08-17 13:00:00,61.85,61.89,61.82,61.84,207509.0,46.3666,46.3966,46.3441,46.3591,207509.0
2015-08-17 13:10:00,61.83,61.9,61.83,61.9,109905.0,46.3516,46.4041,46.3516,46.4041,109905.0
2015-08-17 13:20:00,61.9,61.98,61.89,61.96,217240.0,46.4041,46.4641,46.3966,46.4491,217240.0
2015-08-17 13:30:00,61.97,61.99,61.96,61.97,195420.0,46.4566,46.4716,46.4491,46.4566,195420.0
2015-08-17 13:40:00,61.97,61.99,61.95,61.98,175475.0,46.4566,46.4716,46.4416,46.4641,175475.0
2015-08-17 13:50:00,61.98,61.99,61.91,61.91,202304.0,46.4641,46.4716,46.4116,46.4116,202304.0
2015-08-17 14:00:00,61.92,61.95,61.86,61.89,151630.0,46.4191,46.4416,46.3741,46.3966,151630.0
2015-08-17 14:10:00,61.9,61.95,61.89,61.92,206248.0,46.4041,46.4416,46.3966,46.4191,206248.0
2015-08-17 14:20:00,61.92,61.99,61.91,61.96,124919.0,46.4191,46.4716,46.4116,46.4491,124919.0
2015-08-17 14:30:00,61.95,62.01,61.94,62.0,152263.0,46.4416,46.4866,46.4341,46.4791,152263.0
2015-08-17 14:40:00,62.0,62.01,61.96,61.99,165560.0,46.4791,46.4866,46.4491,46.4716,165560.0
2015-08-17 14:50:00,61.99,62.0,61.94,61.94,163107.0,46.4716,46.4791,46.4341,46.4341,163107.0
2015-08-17 15:00:00,61.95,62.04,61.94,62.03,213136.0,46.4416,46.5091,46.4341,46.5016,213136.0
2015-08-17 15:10:00,62.03,62.04,62.0,62.01,157922.0,46.5016,46.5091,46.4791,46.4866,157922.0
2015-08-17 15:20:00,62.02,62.02,61.94,62.0,185179.0,46.4941,46.4941,46.4341,46.4791,185179.0
2015-08-17 15:30:00,62.0,62.04,61.97,62.03,230344.0,46.4791,46.5091,46.4566,46.5016,230344.0
2015-08-17 15:40:00,62.03,62.1,61.99,62.07,261625.0,46.5016,46.5541,46.4716,46.5316,261625.0
2015-08-17 15:50:00,62.06,62.11,62.04,62.07,518273.0,46.5241,46.5616,46.5091,46.5316,518273.0
2015-08-18 09:30:00,61.83,61.83,61.55,61.72,537552.0,46.3516,46.3516,46.1417,46.2692,537552.0
2015-08-18 09:40:00,61.71,61.76,61.64,61.7,494146.0,46.2617,46.2992,46.2092,46.2542,494146.0
2015-08-18 09:50:00,61.69,61.73,61.66,61.71,362800.0,46.2467,46.2767,46.2242,46.2617,362800.0
2015-08-18 10:00:00,61.7,61.84,61.67,61.8,306919.0,46.2542,46.3591,46.2317,46.3292,306919.0
2015-08-18 10:10:00,61.8,61.81,61.76,61.79,229286.0,46.3292,46.3367,46.2992,46.3217,229286.0
2015-08-18 10:20:00,61.8,61.85,61.79,61.83,221973.0,46.3292,46.3666,46.3217,46.3516,221973.0
2015-08-18 10:30:00,61.83,61.83,61.73,61.77,175275.0,46.3516,46.3516,46.2767,46.3067,175275.0
2015-08-18 10:40:00,61.77,61.79,61.73,61.77,168900.0,46.3067,46.3217,46.2767,46.3067,168900.0
2015-08-18 10:50:00,61.76,61.81,61.72,61.73,202641.0,46.2992,46.3367,46.2692,46.2767,202641.0
2015-08-18 11:00:00,61.73,61.75,61.63,61.65,143154.0,46.2767,46.2917,46.2017,46.2167,143154.0
2015-08-18 11:10:00,61.65,61.69,61.62,61.66,213277.0,46.2167,46.2467,46.1942,46.2242,213277.0
2015-08-18 11:20:00,61.66,61.75,61.65,61.72,149027.0,46.2242,46.2917,46.2167,46.2692,149027.0
2015-08-18 11:30:00,61.71,61.76,61.69,61.72,147450.0,46.2617,46.2992,46.2467,46.2692,147450.0
2015-08-18 11:40:00,61.72,61.74,61.66,61.7,183066.0,46.2692,46.2842,46.2242,46.2542,183066.0
2015-08-18 11:50:00,61.69,61.72,61.68,61.7,184356.0,46.2467,46.2692,46.2392,46.2542,184356.0
2015-08-18 12:00:00,61.7,61.7,61.64,61.68,155366.0,46.2542,46.2542,46.2092,46.2392,155366.0
2015-08-18 12:10:00,61.68,61.7,61.63,61.63,183535.0,46.2392,46.2542,46.2017,46.2017,183535.0
2015-08-18 12:20:00,61.63,61.65,61.6,61.65,214826.0,46.2017,46.2167,46.1792,46.2167,214826.0
2015-08-18 12:30:00,61.64,61.65,61.6,61.61,153619.0,46.2092,46.2167,46.1792,46.1867,153619.0
2015-08-18 12:40:00,61.61,61.61,61.58,61.6,205489.0,46.1867,46.1867,46.1642,46.1792,205489.0
2015-08-18 12:50:00,61.6,61.61,61.53,61.53,215883.0,46.1792,46.1867,46.1267,46.1267,215883.0
2015-08-18 13:00:00,61.53,61.57,61.5,61.57,150527.0,46.1267,46.1567,46.1043,46.1567,150527.0
2015-08-18 13:10:00,61.57,61.62,61.55,61.6,125932.0,46.1567,46.1942,46.1417,46.1792,125932.0
2015-08-18 13:20:00,61.6,61.61,61.55,61.55,180031.0,46.1792,46.1867,46.1417,46.1417,180031.0
2015-08-18 13:30:00,61.55,61.59,61.53,61.57,153343.0,46.1417,46.1717,46.1267,46.1567,153343.0
2015-08-18 13:40:00,61.57,61.59,61.53,61.53,180710.0,46.1567,46.1717,46.1267,46.1267,180710.0
2015-08-18 13:50:00,61.53,61.57,61.51,61.52,215355.0,46.1267,46.1567,46.1118,46.1192,215355.0
2015-08-18 14:00:00,61.52,61.54,61.5,61.53,204863.0,46.1192,46.1342,46.1043,46.1267,204863.0
2015-08-18 14:10:00,61.53,61.62,61.53,61.62,152157.0,46.1267,46.1942,46.1267,46.1942,152157.0
2015-08-18 14:20:00,61.62,61.64,61.56,61.59,187525.0,46.1942,46.2092,46.1492,46.1717,187525.0
2015-08-18 14:30:00,61.59,61.66,61.58,61.66,160806.0,46.1717,46.2242,46.1642,46.2242,160806.0
2015-08-18 14:40:00,61.66,61.67,61.59,61.6,191317.0,46.2242,46.2317,46.1717,46.1792,191317.0
2015-08-18 14:50:00,61.6,61.61,61.46,61.47,182400.0,46.1792,46.1867,46.0743,46.0818,182400.0
2015-08-18 15:00:00,61.47,61.48,61.42,61.43,220549.0,46.0818,46.0893,46.0443,46.0518,220549.0
2015-08-18 15:10:00,61.43,61.46,61.42,61.43,228273.0,46.0518,46.0743,46.0443,46.0518,228273.0
2015-08-18 15:20:00,61.43,61.43,61.36,61.41,309771.0,46.0518,46.0518,45.9993,46.0368,309771.0
2015-08-18 15:30:00,61.4,61.42,61.35,61.37,292489.0,46.0293,46.0443,45.9918,46.0068,292489.0
2015-08-18 15:40:00,61.37,61.45,61.35,61.42,509451.0,46.0068,46.0668,45.9918,46.0443,509451.0
2015-08-18 15:50:00,61.41,61.42,61.3,61.32,866154.0,46.0368,46.0443,45.9543,45.9693,866154.0
2015-08-19 09:30:00,60.89,61.23,60.71,61.22,627582.0,45.647,45.9018,45.512,45.8944,627582.0
2015-08-19 09:40:00,61.21,61.29,61.09,61.27,382551.0,45.8869,45.9468,45.7969,45.9318,382551.0
2015-08-19 09:50:00,61.28,61.47,61.27,61.38,280618.0,45.9393,46.0818,45.9318,46.0143,280618.0
2015-08-19 10:00:00,61.37,61.57,61.35,61.52,246300.0,46.0068,46.1567,45.9918,46.1192,246300.0
2015-08-19 10:10:00,61.52,61.6,61.5,61.56,209796.0,46.1192,46.1792,46.1043,46.1492,209796.0
2015-08-19 10:20:00,61.56,61.57,61.41,61.42,239363.0,46.1492,46.1567,46.0368,46.0443,239363.0
2015-08-19 10:30:00,61.42,61.44,61.34,61.35,198222.0,46.0443,46.0593,45.9843,45.9918,198222.0
2015-08-19 10:40:00,61.35,61.39,61.25,61.33,284356.0,45.9918,46.0218,45.9168,45.9768,284356.0
2015-08-19 10:50:00,61.34,61.35,61.24,61.31,204564.0,45.9843,45.9918,45.9093,45.9618,204564.0
2015-08-19 11:00:00,61.31,61.38,61.26,61.34,226635.0,45.9618,46.0143,45.9243,45.9843,226635.0
2015-08-19 11:10:00,61.35,61.4,61.27,61.29,222987.0,45.9918,46.0293,45.9318,45.9468,222987.0
2015-08-19 11:20:00,61.29,61.31,61.15,61.15,244949.0,45.9468,45.9618,45.8419,45.8419,244949.0
2015-08-19 11:30:00,61.15,61.15,61.03,61.11,223584.0,45.8419,45.8419,45.7519,45.8119,223584.0
2015-08-19 11:40:00,61.1,61.12,60.96,60.98,297954.0,45.8044,45.8194,45.6994,45.7144,297954.0
2015-08-19 11:50:00,60.97,61.0,60.93,61.0,213669.0,45.7069,45.7294,45.6769,45.7294,213669.0
2015-08-19 12:00:00,60.99,61.0,60.94,61.0,156709.0,45.7219,45.7294,45.6844,45.7294,156709.0
2015-08-19 12:10:00,61.0,61.0,60.95,60.97,148500.0,45.7294,45.7294,45.6919,45.7069,148500.0
2015-08-19 12:20:00,60.97,61.01,60.96,61.01,252905.0,45.7069,45.7369,45.6994,45.7369,252905.0
2015-08-19 12:30:00,61.01,61.1,61.0,61.09,187363.0,45.7369,45.8044,45.7294,45.7969,187363.0
2015-08-19 12:40:00,61.1,61.11,61.04,61.05,252469.0,45.8044,45.8119,45.7594,45.7669,252469.0
2015-08-19 12:50:00,61.05,61.09,61.0,61.07,182690.0,45.7669,45.7969,45.7294,45.7819,182690.0
2015-08-19 13:00:00,61.07,61.16,61.07,61.14,218886.0,45.7819,45.8494,45.7819,45.8344,218886.0
2015-08-19 13:10:00,61.15,61.2,61.12,61.17,257675.0,45.8419,45.8794,45.8194,45.8569,257675.0
2015-08-19 13:20:00,61.17,61.2,61.07,61.08,151665.0,45.8569,45.8794,45.7819,45.7894,151665.0
2015-08-19 13:30:00,61.07,61.14,61.05,61.1,155875.0,45.7819,45.8344,45.7669,45.8044,155875.0
2015-08-19 13:40:00,61.09,61.25,61.09,61.18,222568.0,45.7969,45.9168,45.7969,45.8644,222568.0
2015-08-19 13:50:00,61.18,61.18,61.08,61.13,260636.0,45.8644,45.8644,45.7894,45.8269,260636.0
2015-08-19 14:00:00,61.13,61.44,61.11,61.43,274121.0,45.8269,46.0593,45.8119,46.0518,274121.0
2015-08-19 14:10:00,61.42,61.58,61.42,61.51,235726.0,46.0443,46.1642,46.0443,46.1118,235726.0
2015-08-19 14:20:00,61.51,61.62,61.47,61.53,310030.0,46.1118,46.1942,46.0818,46.1267,310030.0
2015-08-19 14:30:00,61.53,61.57,61.47,61.49,258214.0,46.1267,46.1567,46.0818,46.0968,258214.0
2015-08-19 14:40:00,61.49,61.51,61.27,61.33,205004.0,46.0968,46.1118,45.9318,45.9768,205004.0
2015-08-19 14:50:00,61.34,61.34,61.09,61.12,194694.0,45.9843,45.9843,45.7969,45.8194,194694.0
2015-08-19 15:00:00,61.12,61.29,61.05,61.27,307928.0,45.8194,45.9468,45.7669,45.9318,307928.0
2015-08-19 15:10:00,61.26,61.27,61.16,61.26,264746.0,45.9243,45.9318,45.8494,45.9243,264746.0
2015-08-19 15:20:00,61.25,61.36,61.21,61.28,254452.0,45.9168,45.9993,45.8869,45.9393,254452.0
2015-08-19 15:30:00,61.29,61.41,61.28,61.33,282911.0,45.9468,46.0368,45.9393,45.9768,282911.0
2015-08-19 15:40:00,61.33,61.47,61.32,61.43,340653.0,45.9768,46.0818,45.9693,46.0518,340653.0
2015-08-19 15:50:00,61.43,61.43,61.18,61.18,798589.0,46.0518,46.0518,45.8644,45.8644,798589.0
2015-08-20 09:30:00,60.85,61.15,60.76,61.15,497475.0,45.617,45.8419,45.5495,45.8419,497475.0
2015-08-20 09:40:00,61.15,61.34,61.12,61.2,380317.0,45.8419,45.9843,45.8194,45.8794,380317.0
2015-08-20 09:50:00,61.2,61.27,61.0,61.07,265813.0,45.8794,45.9318,45.7294,45.7819,265813.0
2015-08-20 10:00:00,61.08,61.09,60.84,60.89,337174.0,45.7894,45.7969,45.6095,45.647,337174.0
2015-08-20 10:10:00,60.88,61.01,60.84,60.93,373239.0,45.6395,45.7369,45.6095,45.6769,373239.0
2015-08-20 10:20:00,60.93,60.96,60.83,60.89,294453.0,45.6769,45.6994,45.602,45.647,294453.0
2015-08-20 10:30:00,60.89,60.9,60.78,60.87,287100.0,45.647,45.6545,45.5645,45.632,287100.0
2015-08-20 10:40:00,60.87,60.96,60.84,60.9,178337.0,45.632,45.6994,45.6095,45.6545,178337.0
2015-08-20 10:50:00,60.9,60.96,60.85,60.88,202403.0,45.6545,45.6994,45.617,45.6395,202403.0
2015-08-20 11:00:00,60.87,60.91,60.78,60.79,197721.0,45.632,45.662,45.5645,45.572,197721.0
2015-08-20 11:10:00,60.79,60.83,60.75,60.78,151801.0,45.572,45.602,45.542,45.5645,151801.0
2015-08-20 11:20:00,60.79,61.01,60.77,60.93,170472.0,45.572,45.7369,45.557,45.6769,170472.0
2015-08-20 11:30:00,60.93,60.93,60.85,60.91,177328.0,45.6769,45.6769,45.617,45.662,177328.0
2015-08-20 11:40:00,60.9,60.91,60.86,60.86,131280.0,45.6545,45.662,45.6245,45.6245,131280.0
2015-08-20 11:50:00,60.86,60.91,60.8,60.91,191476.0,45.6245,45.662,45.5795,45.662,191476.0
2015-08-20 12:00:00,60.91,60.93,60.83,60.89,154140.0,45.662,45.6769,45.602,45.647,154140.0
2015-08-20 12:10:00,60.89,60.89,60.74,60.76,166513.0,45.647,45.647,45.5345,45.5495,166513.0
2015-08-20 12:20:00,60.76,60.78,60.63,60.71,227411.0,45.5495,45.5645,45.452,45.512,227411.0
2015-08-20 12:30:00,60.71,60.76,60.69,60.7,219974.0,45.512,45.5495,45.497,45.5045,219974.0
2015-08-20 12:40:00,60.69,60.7,60.56,60.59,281181.0,45.497,45.5045,45.3996,45.4221,281181.0
2015-08-20 12:50:00,60.58,60.62,60.52,60.57,211983.0,45.4146,45.4446,45.3696,45.4071,211983.0
2015-08-20 13:00:00,60.56,60.6,60.54,60.57,230207.0,45.3996,45.4296,45.3846,45.4071,230207.0
2015-08-20 13:10:00,60.56,60.63,60.53,60.61,149397.0,45.3996,45.452,45.3771,45.4371,149397.0
2015-08-20 13:20:00,60.6,60.69,60.59,60.67,268472.0,45.4296,45.497,45.4221,45.482,268472.0
2015-08-20 13:30:00,60.67,60.7,60.57,60.58,200573.0,45.482,45.5045,45.4071,45.4146,200573.0
2015-08-20 13:40:00,60.59,60.74,60.55,60.74,272758.0,45.4221,45.5345,45.3921,45.5345,272758.0
2015-08-20 13:50:00,60.74,60.76,60.67,60.69,285538.0,45.5345,45.5495,45.482,45.497,285538.0
2015-08-20 14:00:00,60.68,60.68,60.49,60.5,304211.0,45.4895,45.4895,45.3471,45.3546,304211.0
2015-08-20 14:10:00,60.5,60.5,60.37,60.44,242680.0,45.3546,45.3546,45.2571,45.3096,242680.0
2015-08-20 14:20:00,60.45,60.54,60.42,60.43,223300.0,45.3171,45.3846,45.2946,45.3021,223300.0
2015-08-20 14:30:00,60.44,60.45,60.34,60.35,183730.0,45.3096,45.3171,45.2346,45.2421,183730.0
2015-08-20 14:40:00,60.35,60.38,60.31,60.31,185019.0,45.2421,45.2646,45.2122,45.2122,185019.0
2015-08-20 14:50:00,60.31,60.35,60.29,60.33,302571.0,45.2122,45.2421,45.1972,45.2272,302571.0
2015-08-20 15:00:00,60.32,60.47,60.28,60.47,258457.0,45.2197,45.3321,45.1897,45.3321,258457.0
2015-08-20 15:10:00,60.46,60.48,60.39,60.4,373371.0,45.3246,45.3396,45.2721,45.2796,373371.0
2015-08-20 15:20:00,60.41,60.53,60.35,60.52,406586.0,45.2871,45.3771,45.2421,45.3696,406586.0
2015-08-20 15:30:00,60.52,60.62,60.5,60.51,362176.0,45.3696,45.4446,45.3546,45.3621,362176.0
2015-08-20 15:40:00,60.5,60.5,60.33,60.37,382923.0,45.3546,45.3546,45.2272,45.2571,382923.0
2015-08-20 15:50:00,60.36,60.37,60.15,60.17,900083.0,45.2496,45.2571,45.0922,45.1072,900083.0
2015-08-21 09:30:00,59.7,60.1,59.65,60.01,1262251.0,44.7549,45.0547,44.7174,44.9873,1262251.0
2015-08-21 09:40:00,60.01,60.02,59.71,59.89,424547.0,44.9873,44.9948,44.7624,44.8973,424547.0
2015-08-21 09:50:00,59.89,60.06,59.83,60.0,434899.0,44.8973,45.0247,44.8523,44.9798,434899.0
2015-08-21 10:00:00,59.99,60.07,59.86,59.9,497664.0,44.9723,45.0322,44.8748,44.9048,497664.0
2015-08-21 10:10:00,59.89,59.9,59.79,59.87,349413.0,44.8973,44.9048,44.8223,44.8823,349413.0
2015-08-21 10:20:00,59.86,59.97,59.86,59.88,587409.0,44.8748,44.9573,44.8748,44.8898,587409.0
2015-08-21 10:30:00,59.87,59.91,59.65,59.77,443164.0,44.8823,44.9123,44.7174,44.8073,443164.0
2015-08-21 10:40:00,59.77,59.88,59.7,59.73,378749.0,44.8073,44.8898,44.7549,44.7774,378749.0
2015-08-21 10:50:00,59.74,59.81,59.61,59.67,429481.0,44.7848,44.8373,44.6874,44.7324,429481.0
2015-08-21 11:00:00,59.67,59.7,59.49,59.51,289240.0,44.7324,44.7549,44.5974,44.6124,289240.0
2015-08-21 11:10:00,59.51,59.51,59.27,59.41,379405.0,44.6124,44.6124,44.4325,44.5375,379405.0
2015-08-21 11:20:00,59.41,59.41,59.25,59.25,387275.0,44.5375,44.5375,44.4175,44.4175,387275.0
2015-08-21 11:30:00,59.25,59.32,59.04,59.07,386474.0,44.4175,44.47,44.2601,44.2826,386474.0
2015-08-21 11:40:00,59.07,59.25,59.03,59.24,284326.0,44.2826,44.4175,44.2526,44.41,284326.0
2015-08-21 11:50:00,59.24,59.43,59.24,59.41,345784.0,44.41,44.5525,44.41,44.5375,345784.0
2015-08-21 12:00:00,59.41,59.56,59.33,59.52,269173.0,44.5375,44.6499,44.4775,44.6199,269173.0
2015-08-21 12:10:00,59.52,59.55,59.29,59.41,196791.0,44.6199,44.6424,44.4475,44.5375,196791.0
2015-08-21 12:20:00,59.41,59.41,59.14,59.17,194721.0,44.5375,44.5375,44.3351,44.3575,194721.0
2015-08-21 12:30:00,59.16,59.3,59.13,59.14,205857.0,44.35,44.455,44.3276,44.3351,205857.0
2015-08-21 12:40:00,59.13,59.14,58.96,59.02,236883.0,44.3276,44.3351,44.2001,44.2451,236883.0
2015-08-21 12:50:00,59.02,59.02,58.75,58.76,297988.0,44.2451,44.2451,44.0427,44.0502,297988.0
2015-08-21 13:00:00,58.76,58.84,58.68,58.75,302005.0,44.0502,44.1102,43.9902,44.0427,302005.0
2015-08-21 13:10:00,58.74,58.81,58.7,58.75,320026.0,44.0352,44.0877,44.0052,44.0427,320026.0
2015-08-21 13:20:00,58.75,59.01,58.72,58.97,375118.0,44.0427,44.2376,44.0202,44.2076,375118.0
2015-08-21 13:30:00,58.98,58.98,58.79,58.88,267222.0,44.2151,44.2151,44.0727,44.1401,267222.0
2015-08-21 13:40:00,58.88,58.97,58.81,58.82,205619.0,44.1401,44.2076,44.0877,44.0952,205619.0
2015-08-21 13:50:00,58.81,58.94,58.72,58.92,246567.0,44.0877,44.1851,44.0202,44.1701,246567.0
2015-08-21 14:00:00,58.93,59.0,58.85,58.96,384992.0,44.1776,44.2301,44.1176,44.2001,384992.0
2015-08-21 14:10:00,58.96,58.97,58.83,58.85,316242.0,44.2001,44.2076,44.1027,44.1176,316242.0
2015-08-21 14:20:00,58.85,58.86,58.7,58.76,236685.0,44.1176,44.1251,44.0052,44.0502,236685.0
2015-08-21 14:30:00,58.76,58.86,58.61,58.62,333869.0,44.0502,44.1251,43.9377,43.9452,333869.0
2015-08-21 14:40:00,58.61,58.62,58.37,58.37,347660.0,43.9377,43.9452,43.7578,43.7578,347660.0
2015-08-21 14:50:00,58.37,58.48,58.35,58.45,340916.0,43.7578,43.8403,43.7428,43.8178,340916.0
2015-08-21 15:00:00,58.44,58.46,58.2,58.21,448057.0,43.8103,43.8253,43.6304,43.6379,448057.0
2015-08-21 15:10:00,58.21,58.23,57.93,58.16,760703.0,43.6379,43.6529,43.428,43.6004,760703.0
2015-08-21 15:20:00,58.15,58.16,58.04,58.13,825327.0,43.5929,43.6004,43.5104,43.5779,825327.0
2015-08-21 15:30:00,58.13,58.13,57.83,57.96,701933.0,43.5779,43.5779,43.353,43.4504,701933.0
2015-08-21 15:40:00,57.95,58.15,57.93,58.08,623578.0,43.443,43.5929,43.428,43.5404,623578.0
2015-08-21 15:50:00,58.06,58.1,57.56,57.61,1518265.0,43.5254,43.5554,43.1506,43.1881,1518265.0
2015-08-24 09:30:00,54.18,54.74,52.59,54.55,1352922.0,40.6167,41.0365,39.4248,40.8941,1352922.0
2015-08-24 09:40:00,54.53,55.72,54.53,55.07,1038798.0,40.8791,41.7712,40.8791,41.2839,1038798.0
2015-08-24 09:50:00,55.06,55.52,54.54,55.44,832315.0,41.2764,41.6213,40.8866,41.5613,832315.0
2015-08-24 10:00:00,55.41,56.04,55.09,55.97,841869.0,41.5388,42.0111,41.2989,41.9586,841869.0
2015-08-24 10:10:00,55.96,56.05,55.72,55.92,1049629.0,41.9511,42.0186,41.7712,41.9211,1049629.0
2015-08-24 10:20:00,55.92,56.43,55.81,55.87,732565.0,41.9211,42.3035,41.8387,41.8837,732565.0
2015-08-24 10:30:00,55.88,56.63,55.65,56.47,899973.0,41.8912,42.4534,41.7187,42.3335,899973.0
2015-08-24 10:40:00,56.46,56.78,56.17,56.6,711079.0,42.326,42.5658,42.1086,42.4309,711079.0
2015-08-24 10:50:00,56.6,56.79,56.35,56.48,788881.0,42.4309,42.5733,42.2435,42.3409,788881.0
2015-08-24 11:00:00,56.49,56.58,56.28,56.47,609473.0,42.3484,42.4159,42.191,42.3335,609473.0
2015-08-24 11:10:00,56.46,56.71,56.39,56.7,486284.0,42.326,42.5134,42.2735,42.5059,486284.0
2015-08-24 11:20:00,56.7,56.71,56.35,56.38,533376.0,42.5059,42.5134,42.2435,42.266,533376.0
2015-08-24 11:30:00,56.38,56.59,56.23,56.48,392229.0,42.266,42.4234,42.1535,42.3409,392229.0
2015-08-24 11:40:00,56.48,56.56,56.25,56.51,492679.0,42.3409,42.4009,42.1685,42.3634,492679.0
2015-08-24 11:50:00,56.5,57.06,56.49,57.02,524533.0,42.3559,42.7758,42.3484,42.7458,524533.0
2015-08-24 12:00:00,57.01,57.09,56.65,57.09,417203.0,42.7383,42.7982,42.4684,42.7982,417203.0
2015-08-24 12:10:00,57.08,57.34,56.97,57.17,507508.0,42.7907,42.9857,42.7083,42.8582,507508.0
2015-08-24 12:20:00,57.17,57.47,57.09,57.3,397875.0,42.8582,43.0831,42.7982,42.9557,397875.0
2015-08-24 12:30:00,57.31,57.53,57.13,57.43,467522.0,42.9632,43.1281,42.8282,43.0531,467522.0
2015-08-24 12:40:00,57.43,57.58,57.17,57.23,466193.0,43.0531,43.1656,42.8582,42.9032,466193.0
2015-08-24 12:50:00,57.24,57.68,57.22,57.55,482020.0,42.9107,43.2405,42.8957,43.1431,482020.0
2015-08-24 13:00:00,57.56,57.78,57.56,57.73,452206.0,43.1506,43.3155,43.1506,43.278,452206.0
2015-08-24 13:10:00,57.73,57.81,57.58,57.65,412897.0,43.278,43.338,43.1656,43.2181,412897.0
2015-08-24 13:20:00,57.65,57.65,57.18,57.31,377173.0,43.2181,43.2181,42.8657,42.9632,377173.0
2015-08-24 13:30:00,57.31,57.31,56.81,56.85,290726.0,42.9632,42.9632,42.5883,42.6183,290726.0
2015-08-24 13:40:00,56.87,57.14,56.77,57.1,337755.0,42.6333,42.8357,42.5584,42.8057,337755.0
2015-08-24 13:50:00,57.09,57.11,56.61,56.69,316514.0,42.7982,42.8132,42.4384,42.4984,316514.0
2015-08-24 14:00:00,56.7,56.75,56.43,56.46,406334.0,42.5059,42.5434,42.3035,42.326,406334.0
2015-08-24 14:10:00,56.47,56.57,56.11,56.55,590654.0,42.3335,42.4084,42.0636,42.3934,590654.0
2015-08-24 14:20:00,56.55,56.67,56.39,56.45,443444.0,42.3934,42.4834,42.2735,42.3185,443444.0
2015-08-24 14:30:00,56.46,56.74,56.37,56.7,346328.0,42.326,42.5359,42.2585,42.5059,346328.0
2015-08-24 14:40:00,56.7,56.7,55.97,56.1,478973.0,42.5059,42.5059,41.9586,42.0561,478973.0
2015-08-24 14:50:00,56.1,56.12,55.22,55.27,781156.0,42.0561,42.0711,41.3964,41.4339,781156.0
2015-08-24 15:00:00,55.26,55.6,54.99,55.59,1219413.0,41.4264,41.6812,41.224,41.6737,1219413.0
2015-08-24 15:10:00,55.58,55.59,55.07,55.13,820392.0,41.6663,41.6737,41.2839,41.3289,820392.0
2015-08-24 15:20:00,55.13,55.36,54.96,55.18,809873.0,41.3289,41.5013,41.2015,41.3664,809873.0
2015-08-24 15:30:00,55.17,56.02,55.05,55.99,728399.0,41.3589,41.9961,41.2689,41.9736,728399.0
2015-08-24 15:40:00,55.98,56.6,55.67,55.8,886233.0,41.9661,42.4309,41.7337,41.8312,886233.0
2015-08-24 15:50:00,55.81,56.04,55.25,55.28,1336896.0,41.8387,42.0111,41.4189,41.4414,1336896.0
2015-08-25 09:30:00,56.62,56.83,56.13,56.47,843422.0,42.4459,42.6033,42.0786,42.3335,843422.0
2015-08-25 09:40:00,56.48,56.57,56.17,56.33,592245.0,42.3409,42.4084,42.1086,42.2285,592245.0
2015-08-25 09:50:00,56.32,56.76,56.3,56.51,571531.0,42.221,42.5509,42.206,42.3634,571531.0
2015-08-25 10:00:00,56.51,56.74,56.36,56.63,573996.0,42.3634,42.5359,42.251,42.4534,573996.0
2015-08-25 10:10:00,56.62,56.84,56.54,56.68,473465.0,42.4459,42.6108,42.3859,42.4909,473465.0
2015-08-25 10:20:00,56.68,56.75,56.47,56.62,491027.0,42.4909,42.5434,42.3335,42.4459,491027.0
2015-08-25 10:30:00,56.61,56.66,56.49,56.6,332846.0,42.4384,42.4759,42.3484,42.4309,332846.0
2015-08-25 10:40:00,56.59,56.77,56.52,56.57,376670.0,42.4234,42.5584,42.3709,42.4084,376670.0
2015-08-25 10:50:00,56.57,56.63,56.52,56.54,276873.0,42.4084,42.4534,42.3709,42.3859,276873.0
2015-08-25 11:00:00,56.55,56.68,56.55,56.67,293337.0,42.3934,42.4909,42.3934,42.4834,293337.0
2015-08-25 11:10:00,56.67,56.86,56.67,56.77,264566.0,42.4834,42.6258,42.4834,42.5584,264566.0
2015-08-25 11:20:00,56.76,56.92,56.69,56.69,231987.0,42.5509,42.6708,42.4984,42.4984,231987.0
2015-08-25 11:30:00,56.69,56.71,56.54,56.58,194536.0,42.4984,42.5134,42.3859,42.4159,194536.0
2015-08-25 11:40:00,56.57,56.67,56.46,56.64,236471.0,42.4084,42.4834,42.326,42.4609,236471.0
2015-08-25 11:50:00,56.64,56.64,56.32,56.34,272987.0,42.4609,42.4609,42.221,42.236,272987.0
2015-08-25 12:00:00,56.33,56.4,56.27,56.34,252317.0,42.2285,42.281,42.1835,42.236,252317.0
2015-08-25 12:10:00,56.34,56.39,56.15,56.23,228726.0,42.236,42.2735,42.0936,42.1535,228726.0
2015-08-25 12:20:00,56.23,56.33,56.19,56.2,195504.0,42.1535,42.2285,42.1235,42.131,195504.0
2015-08-25 12:30:00,56.19,56.27,56.06,56.08,248687.0,42.1235,42.1835,42.0261,42.0411,248687.0
2015-08-25 12:40:00,56.08,56.17,56.06,56.09,224026.0,42.0411,42.1086,42.0261,42.0486,224026.0
2015-08-25 12:50:00,56.08,56.15,55.96,55.99,269305.0,42.0411,42.0936,41.9511,41.9736,269305.0
2015-08-25 13:00:00,55.99,56.0,55.73,55.76,433313.0,41.9736,41.9811,41.7787,41.8012,433313.0
2015-08-25 13:10:00,55.76,55.8,55.57,55.59,246818.0,41.8012,41.8312,41.6588,41.6737,246818.0
2015-08-25 13:20:00,55.59,55.7,55.31,55.36,526947.0,41.6737,41.7562,41.4638,41.5013,526947.0
2015-08-25 13:30:00,55.35,55.56,55.31,55.49,350001.0,41.4938,41.6513,41.4638,41.5988,350001.0
2015-08-25 13:40:00,55.49,55.5,55.3,55.42,271870.0,41.5988,41.6063,41.4563,41.5463,271870.0
2015-08-25 13:50:00,55.41,55.64,55.38,55.59,317692.0,41.5388,41.7112,41.5163,41.6737,317692.0
2015-08-25 14:00:00,55.59,55.61,55.37,55.38,288127.0,41.6737,41.6887,41.5088,41.5163,288127.0
2015-08-25 14:10:00,55.37,55.58,55.34,55.57,264899.0,41.5088,41.6663,41.4863,41.6588,264899.0
2015-08-25 14:20:00,55.57,55.64,55.34,55.35,382638.0,41.6588,41.7112,41.4863,41.4938,382638.0
2015-08-25 14:30:00,55.34,55.46,55.15,55.21,644160.0,41.4863,41.5763,41.3439,41.3889,644160.0
2015-08-25 14:40:00,55.21,55.59,55.2,55.58,405006.0,41.3889,41.6737,41.3814,41.6663,405006.0
2015-08-25 14:50:00,55.58,55.73,55.57,55.64,321859.0,41.6663,41.7787,41.6588,41.7112,321859.0
2015-08-25 15:00:00,55.64,55.71,55.41,55.48,402271.0,41.7112,41.7637,41.5388,41.5913,402271.0
2015-08-25 15:10:00,55.47,55.53,55.21,55.25,368065.0,41.5838,41.6288,41.3889,41.4189,368065.0
2015-08-25 15:20:00,55.24,55.27,54.95,54.99,555450.0,41.4114,41.4339,41.194,41.224,555450.0
2015-08-25 15:30:00,54.98,55.08,54.77,54.83,1141864.0,41.2165,41.2914,41.059,41.104,1141864.0
2015-08-25 15:40:00,54.82,55.02,54.42,54.42,1381436.0,41.0965,41.2464,40.7966,40.7966,1381436.0
2015-08-25 15:50:00,54.43,54.63,53.74,53.88,2239030.0,40.8041,40.9541,40.2869,40.3918,2239030.0
2015-08-26 09:30:00,55.5,55.98,55.25,55.42,1543209.0,41.6063,41.9661,41.4189,41.5463,1543209.0
2015-08-26 09:40:00,55.42,55.49,55.03,55.36,603586.0,41.5463,41.5988,41.2539,41.5013,603586.0
2015-08-26 09:50:00,55.37,55.4,54.99,55.27,630797.0,41.5088,41.5313,41.224,41.4339,630797.0
2015-08-26 10:00:00,55.26,55.51,55.16,55.39,417922.0,41.4264,41.6138,41.3514,41.5238,417922.0
2015-08-26 10:10:00,55.38,55.54,55.07,55.19,793796.0,41.5163,41.6363,41.2839,41.3739,793796.0
2015-08-26 10:20:00,55.18,55.42,55.1,55.35,429510.0,41.3664,41.5463,41.3064,41.4938,429510.0
2015-08-26 10:30:00,55.36,55.62,55.25,55.53,571423.0,41.5013,41.6962,41.4189,41.6288,571423.0
2015-08-26 10:40:00,55.52,55.53,55.25,55.38,324745.0,41.6213,41.6288,41.4189,41.5163,324745.0
2015-08-26 10:50:00,55.39,55.63,55.33,55.39,340140.0,41.5238,41.7037,41.4788,41.5238,340140.0
2015-08-26 11:00:00,55.38,55.58,55.25,55.43,382489.0,41.5163,41.6663,41.4189,41.5538,382489.0
2015-08-26 11:10:00,55.43,55.48,55.25,55.36,303935.0,41.5538,41.5913,41.4189,41.5013,303935.0
2015-08-26 11:20:00,55.37,55.52,55.35,55.38,245908.0,41.5088,41.6213,41.4938,41.5163,245908.0
2015-08-26 11:30:00,55.37,55.44,55.0,55.01,412734.0,41.5088,41.5613,41.2314,41.2389,412734.0
2015-08-26 11:40:00,55.0,55.26,54.98,55.23,336876.0,41.2314,41.4264,41.2165,41.4039,336876.0
2015-08-26 11:50:00,55.23,55.33,55.03,55.11,259230.0,41.4039,41.4788,41.2539,41.3139,259230.0
2015-08-26 12:00:00,55.11,55.11,54.88,55.0,274394.0,41.3139,41.3139,41.1415,41.2314,274394.0
2015-08-26 12:10:00,55.0,55.2,54.85,55.15,491481.0,41.2314,41.3814,41.119,41.3439,491481.0
2015-08-26 12:20:00,55.14,55.18,54.97,55.0,282564.0,41.3364,41.3664,41.209,41.2314,282564.0
2015-08-26 12:30:00,55.0,55.04,54.91,55.0,384938.0,41.2314,41.2614,41.164,41.2314,384938.0
2015-08-26 12:40:00,55.0,55.16,54.94,55.13,440685.0,41.2314,41.3514,41.1865,41.3289,440685.0
2015-08-26 12:50:00,55.13,55.24,55.03,55.22,305691.0,41.3289,41.4114,41.2539,41.3964,305691.0
2015-08-26 13:00:00,55.23,55.37,55.03,55.08,325665.0,41.4039,41.5088,41.2539,41.2914,325665.0
2015-08-26 13:10:00,55.08,55.21,55.04,55.07,196988.0,41.2914,41.3889,41.2614,41.2839,196988.0
2015-08-26 13:20:00,55.07,55.4,55.07,55.4,270308.0,41.2839,41.5313,41.2839,41.5313,270308.0
2015-08-26 13:30:00,55.4,55.66,55.33,55.61,345660.0,41.5313,41.7262,41.4788,41.6887,345660.0
2015-08-26 13:40:00,55.62,55.64,55.41,55.47,235211.0,41.6962,41.7112,41.5388,41.5838,235211.0
2015-08-26 13:50:00,55.47,55.71,55.45,55.67,304845.0,41.5838,41.7637,41.5688,41.7337,304845.0
2015-08-26 14:00:00,55.68,55.72,55.49,55.57,568146.0,41.7412,41.7712,41.5988,41.6588,568146.0
2015-08-26 14:10:00,55.58,55.6,55.33,55.37,373911.0,41.6663,41.6812,41.4788,41.5088,373911.0
2015-08-26 14:20:00,55.37,55.46,55.32,55.44,391707.0,41.5088,41.5763,41.4713,41.5613,391707.0
2015-08-26 14:30:00,55.45,55.76,55.42,55.7,361776.0,41.5688,41.8012,41.5463,41.7562,361776.0
2015-08-26 14:40:00,55.7,56.01,55.7,55.84,662716.0,41.7562,41.9886,41.7562,41.8612,662716.0
2015-08-26 14:50:00,55.85,55.95,55.78,55.91,431537.0,41.8687,41.9436,41.8162,41.9136,431537.0
2015-08-26 15:00:00,55.91,56.24,55.85,56.2,519127.0,41.9136,42.161,41.8687,42.131,519127.0
2015-08-26 15:10:00,56.2,56.43,56.19,56.41,488490.0,42.131,42.3035,42.1235,42.2885,488490.0
2015-08-26 15:20:00,56.41,56.5,56.15,56.18,722741.0,42.2885,42.3559,42.0936,42.1161,722741.0
2015-08-26 15:30:00,56.18,56.45,56.16,56.29,463559.0,42.1161,42.3185,42.1011,42.1985,463559.0
2015-08-26 15:40:00,56.29,56.7,56.24,56.45,681723.0,42.1985,42.5059,42.161,42.3185,681723.0
2015-08-26 15:50:00,56.48,56.74,56.46,56.66,1011415.0,42.3409,42.5359,42.326,42.4759,1011415.0
2015-08-27 09:30:00,57.07,57.32,56.9,57.28,496082.0,42.7833,42.9707,42.6558,42.9407,496082.0
2015-08-27 09:40:00,57.28,57.45,57.11,57.13,327765.0,42.9407,43.0681,42.8132,42.8282,327765.0
2015-08-27 09:50:00,57.14,57.35,56.97,57.13,319959.0,42.8357,42.9932,42.7083,42.8282,319959.0
2015-08-27 10:00:00,57.13,57.16,56.84,57.01,293231.0,42.8282,42.8507,42.6108,42.7383,293231.0
2015-08-27 10:10:00,57.01,57.03,56.73,56.81,273200.0,42.7383,42.7533,42.5284,42.5883,273200.0
2015-08-27 10:20:00,56.82,56.82,56.58,56.64,342796.0,42.5958,42.5958,42.4159,42.4609,342796.0
2015-08-27 10:30:00,56.64,57.01,56.62,56.92,502008.0,42.4609,42.7383,42.4459,42.6708,502008.0
2015-08-27 10:40:00,56.92,57.1,56.89,57.04,361815.0,42.6708,42.8057,42.6483,42.7608,361815.0
2015-08-27 10:50:00,57.05,57.13,57.01,57.1,373459.0,42.7683,42.8282,42.7383,42.8057,373459.0
2015-08-27 11:00:00,57.1,57.12,57.01,57.05,301742.0,42.8057,42.8207,42.7383,42.7683,301742.0
2015-08-27 11:10:00,57.05,57.07,56.96,56.97,335616.0,42.7683,42.7833,42.7008,42.7083,335616.0
2015-08-27 11:20:00,56.97,57.01,56.88,56.92,203462.0,42.7083,42.7383,42.6408,42.6708,203462.0
2015-08-27 11:30:00,56.92,56.96,56.82,56.82,172024.0,42.6708,42.7008,42.5958,42.5958,172024.0
2015-08-27 11:40:00,56.83,56.92,56.81,56.9,248155.0,42.6033,42.6708,42.5883,42.6558,248155.0
2015-08-27 11:50:00,56.9,56.97,56.85,56.89,219202.0,42.6558,42.7083,42.6183,42.6483,219202.0
2015-08-27 12:00:00,56.88,57.05,56.86,56.99,250240.0,42.6408,42.7683,42.6258,42.7233,250240.0
2015-08-27 12:10:00,56.99,57.03,56.94,56.97,179277.0,42.7233,42.7533,42.6858,42.7083,179277.0
2015-08-27 12:20:00,56.98,57.01,56.91,56.94,209402.0,42.7158,42.7383,42.6633,42.6858,209402.0
2015-08-27 12:30:00,56.95,57.01,56.91,56.96,283755.0,42.6933,42.7383,42.6633,42.7008,283755.0
2015-08-27 12:40:00,56.96,56.99,56.89,56.95,186369.0,42.7008,42.7233,42.6483,42.6933,186369.0
2015-08-27 12:50:00,56.95,57.05,56.95,57.05,301561.0,42.6933,42.7683,42.6933,42.7683,301561.0
2015-08-27 13:00:00,57.05,57.07,56.97,57.04,170828.0,42.7683,42.7833,42.7083,42.7608,170828.0
2015-08-27 13:10:00,57.03,57.13,57.02,57.03,161792.0,42.7533,42.8282,42.7458,42.7533,161792.0
2015-08-27 13:20:00,57.02,57.06,56.95,56.97,153341.0,42.7458,42.7758,42.6933,42.7083,153341.0
2015-08-27 13:30:00,56.97,57.05,56.88,56.92,230185.0,42.7083,42.7683,42.6408,42.6708,230185.0
2015-08-27 13:40:00,56.93,56.96,56.87,56.95,298549.0,42.6783,42.7008,42.6333,42.6933,298549.0
2015-08-27 13:50:00,56.94,57.07,56.9,57.06,224533.0,42.6858,42.7833,42.6558,42.7758,224533.0
2015-08-27 14:00:00,57.06,57.07,56.95,56.95,227979.0,42.7758,42.7833,42.6933,42.6933,227979.0
2015-08-27 14:10:00,56.96,57.01,56.75,56.78,221872.0,42.7008,42.7383,42.5434,42.5658,221872.0
2015-08-27 14:20:00,56.79,56.85,56.59,56.64,374327.0,42.5733,42.6183,42.4234,42.4609,374327.0
2015-08-27 14:30:00,56.64,56.86,56.6,56.85,307080.0,42.4609,42.6258,42.4309,42.6183,307080.0
2015-08-27 14:40:00,56.83,56.86,56.62,56.63,397725.0,42.6033,42.6258,42.4459,42.4534,397725.0
2015-08-27 14:50:00,56.63,56.7,56.36,56.41,451499.0,42.4534,42.5059,42.251,42.2885,451499.0
2015-08-27 15:00:00,56.41,56.56,56.17,56.48,813282.0,42.2885,42.4009,42.1086,42.3409,813282.0
2015-08-27 15:10:00,56.49,56.67,56.4,56.62,636400.0,42.3484,42.4834,42.281,42.4459,636400.0
2015-08-27 15:20:00,56.61,56.89,56.48,56.86,525769.0,42.4384,42.6483,42.3409,42.6258,525769.0
2015-08-27 15:30:00,56.86,56.96,56.72,56.79,862964.0,42.6258,42.7008,42.5209,42.5733,862964.0
2015-08-27 15:40:00,56.79,57.18,56.74,57.17,429712.0,42.5733,42.8657,42.5359,42.8582,429712.0
2015-08-27 15:50:00,57.17,57.38,57.11,57.35,824951.0,42.8582,43.0156,42.8132,42.9932,824951.0
2015-08-28 09:30:00,57.15,57.7,57.04,57.67,566998.0,42.8432,43.2555,42.7608,43.233,566998.0
2015-08-28 09:40:00,57.65,57.76,57.59,57.61,589836.0,43.2181,43.3005,43.1731,43.1881,589836.0
2015-08-28 09:50:00,57.61,57.68,57.47,57.62,430290.0,43.1881,43.2405,43.0831,43.1956,430290.0
2015-08-28 10:00:00,57.61,57.66,57.31,57.37,379974.0,43.1881,43.2256,42.9632,43.0081,379974.0
2015-08-28 10:10:00,57.37,57.45,57.29,57.42,336207.0,43.0081,43.0681,42.9482,43.0456,336207.0
2015-08-28 10:20:00,57.42,57.57,57.33,57.52,300861.0,43.0456,43.1581,42.9782,43.1206,300861.0
2015-08-28 10:30:00,57.52,57.61,57.5,57.57,308534.0,43.1206,43.1881,43.1056,43.1581,308534.0
2015-08-28 10:40:00,57.56,57.61,57.45,57.46,430639.0,43.1506,43.1881,43.0681,43.0756,430639.0
2015-08-28 10:50:00,57.47,57.51,57.44,57.49,320964.0,43.0831,43.1131,43.0606,43.0981,320964.0
2015-08-28 11:00:00,57.5,57.52,57.44,57.46,412236.0,43.1056,43.1206,43.0606,43.0756,412236.0
2015-08-28 11:10:00,57.46,57.51,57.44,57.5,235743.0,43.0756,43.1131,43.0606,43.1056,235743.0
2015-08-28 11:20:00,57.5,57.61,57.48,57.59,280185.0,43.1056,43.1881,43.0906,43.1731,280185.0
2015-08-28 11:30:00,57.59,57.62,57.48,57.48,293254.0,43.1731,43.1956,43.0906,43.0906,293254.0
2015-08-28 11:40:00,57.49,57.51,57.37,57.4,230440.0,43.0981,43.1131,43.0081,43.0306,230440.0
2015-08-28 11:50:00,57.4,57.5,57.27,57.33,215224.0,43.0306,43.1056,42.9332,42.9782,215224.0
2015-08-28 12:00:00,57.34,57.34,57.24,57.25,156594.0,42.9857,42.9857,42.9107,42.9182,156594.0
2015-08-28 12:10:00,57.25,57.43,57.17,57.41,161373.0,42.9182,43.0531,42.8582,43.0381,161373.0
2015-08-28 12:20:00,57.42,57.46,57.36,57.44,173700.0,43.0456,43.0756,43.0007,43.0606,173700.0
2015-08-28 12:30:00,57.44,57.51,57.41,57.42,156865.0,43.0606,43.1131,43.0381,43.0456,156865.0
2015-08-28 12:40:00,57.41,57.5,57.41,57.48,164501.0,43.0381,43.1056,43.0381,43.0906,164501.0
2015-08-28 12:50:00,57.48,57.51,57.37,57.39,226965.0,43.0906,43.1131,43.0081,43.0231,226965.0
2015-08-28 13:00:00,57.39,57.4,57.26,57.27,191659.0,43.0231,43.0306,42.9257,42.9332,191659.0
2015-08-28 13:10:00,57.26,57.34,57.25,57.33,178961.0,42.9257,42.9857,42.9182,42.9782,178961.0
2015-08-28 13:20:00,57.33,57.36,57.18,57.18,163234.0,42.9782,43.0007,42.8657,42.8657,163234.0
2015-08-28 13:30:00,57.17,57.26,57.04,57.05,185720.0,42.8582,42.9257,42.7608,42.7683,185720.0
2015-08-28 13:40:00,57.04,57.25,57.03,57.22,171440.0,42.7608,42.9182,42.7533,42.8957,171440.0
2015-08-28 13:50:00,57.22,57.32,57.22,57.28,161662.0,42.8957,42.9707,42.8957,42.9407,161662.0
2015-08-28 14:00:00,57.28,57.45,57.28,57.38,155006.0,42.9407,43.0681,42.9407,43.0156,155006.0
2015-08-28 14:10:00,57.39,57.41,57.23,57.27,202846.0,43.0231,43.0381,42.9032,42.9332,202846.0
2015-08-28 14:20:00,57.27,57.32,57.17,57.27,194871.0,42.9332,42.9707,42.8582,42.9332,194871.0
2015-08-28 14:30:00,57.28,57.3,57.12,57.24,212159.0,42.9407,42.9557,42.8207,42.9107,212159.0
2015-08-28 14:40:00,57.24,57.37,57.2,57.34,210631.0,42.9107,43.0081,42.8807,42.9857,210631.0
2015-08-28 14:50:00,57.34,57.37,57.24,57.3,245690.0,42.9857,43.0081,42.9107,42.9557,245690.0
2015-08-28 15:00:00,57.31,57.34,57.18,57.32,259892.0,42.9632,42.9857,42.8657,42.9707,259892.0
2015-08-28 15:10:00,57.31,57.34,57.22,57.31,253804.0,42.9632,42.9857,42.8957,42.9632,253804.0
2015-08-28 15:20:00,57.31,57.34,57.22,57.32,229814.0,42.9632,42.9857,42.8957,42.9707,229814.0
2015-08-28 15:30:00,57.32,57.33,57.11,57.16,398729.0,42.9707,42.9782,42.8132,42.8507,398729.0
2015-08-28 15:40:00,57.15,57.26,57.06,57.18,355449.0,42.8432,42.9257,42.7758,42.8657,355449.0
2015-08-28 15:50:00,57.18,57.47,57.18,57.45,719659.0,42.8657,43.0831,42.8657,43.0681,719659.0
2015-08-31 09:30:00,56.57,56.81,56.41,56.52,236281.0,42.7682,42.9496,42.6472,42.7304,236281.0
2015-08-31 09:40:00,56.53,56.53,56.35,56.41,190214.0,42.738,42.738,42.6019,42.6472,190214.0
2015-08-31 09:50:00,56.42,56.69,56.39,56.56,202096.0,42.6548,42.8589,42.6321,42.7606,202096.0
2015-08-31 10:00:00,56.56,56.58,56.38,56.54,180200.0,42.7606,42.7758,42.6245,42.7455,180200.0
2015-08-31 10:10:00,56.53,56.57,56.45,56.52,163658.0,42.738,42.7682,42.6775,42.7304,163658.0
2015-08-31 10:20:00,56.52,56.77,56.49,56.74,185318.0,42.7304,42.9194,42.7077,42.8967,185318.0
2015-08-31 10:30:00,56.75,56.89,56.72,56.85,232423.0,42.9043,43.0101,42.8816,42.9799,232423.0
2015-08-31 10:40:00,56.86,56.87,56.68,56.71,157972.0,42.9874,42.995,42.8514,42.874,157972.0
2015-08-31 10:50:00,56.7,56.76,56.65,56.68,145098.0,42.8665,42.9118,42.8287,42.8514,145098.0
2015-08-31 11:00:00,56.68,56.68,56.53,56.61,161996.0,42.8514,42.8514,42.738,42.7984,161996.0
2015-08-31 11:10:00,56.6,56.73,56.56,56.7,161611.0,42.7909,42.8892,42.7606,42.8665,161611.0
2015-08-31 11:20:00,56.69,56.79,56.65,56.75,180985.0,42.8589,42.9345,42.8287,42.9043,180985.0
2015-08-31 11:30:00,56.75,56.82,56.66,56.82,179099.0,42.9043,42.9572,42.8362,42.9572,179099.0
2015-08-31 11:40:00,56.82,57.11,56.82,57.08,272392.0,42.9572,43.1764,42.9572,43.1538,272392.0
2015-08-31 11:50:00,57.08,57.14,56.99,57.14,163093.0,43.1538,43.1991,43.0857,43.1991,163093.0
2015-08-31 12:00:00,57.14,57.18,57.06,57.06,153604.0,43.1991,43.2294,43.1386,43.1386,153604.0
2015-08-31 12:10:00,57.06,57.2,57.05,57.19,123353.0,43.1386,43.2445,43.1311,43.2369,123353.0
2015-08-31 12:20:00,57.2,57.26,57.15,57.22,83079.0,43.2445,43.2898,43.2067,43.2596,83079.0
2015-08-31 12:30:00,57.22,57.26,57.1,57.13,119524.0,43.2596,43.2898,43.1689,43.1916,119524.0
2015-08-31 12:40:00,57.12,57.13,57.07,57.11,97917.0,43.184,43.1916,43.1462,43.1764,97917.0
2015-08-31 12:50:00,57.11,57.14,57.05,57.05,119357.0,43.1764,43.1991,43.1311,43.1311,119357.0
2015-08-31 13:00:00,57.04,57.14,57.04,57.11,78171.0,43.1235,43.1991,43.1235,43.1764,78171.0
2015-08-31 13:10:00,57.11,57.11,57.04,57.06,97706.0,43.1764,43.1764,43.1235,43.1386,97706.0
2015-08-31 13:20:00,57.05,57.06,56.93,57.03,117229.0,43.1311,43.1386,43.0404,43.116,117229.0
2015-08-31 13:30:00,57.04,57.06,56.92,56.95,141644.0,43.1235,43.1386,43.0328,43.0555,141644.0
2015-08-31 13:40:00,56.95,57.02,56.92,56.94,176571.0,43.0555,43.1084,43.0328,43.0479,176571.0
2015-08-31 13:50:00,56.94,57.0,56.91,56.98,100643.0,43.0479,43.0933,43.0252,43.0782,100643.0
2015-08-31 14:00:00,56.99,57.09,56.92,56.94,147841.0,43.0857,43.1613,43.0328,43.0479,147841.0
2015-08-31 14:10:00,56.94,56.95,56.74,56.75,192670.0,43.0479,43.0555,42.8967,42.9043,192670.0
2015-08-31 14:20:00,56.75,56.91,56.75,56.87,160278.0,42.9043,43.0252,42.9043,42.995,160278.0
2015-08-31 14:30:00,56.88,56.91,56.72,56.73,205766.0,43.0026,43.0252,42.8816,42.8892,205766.0
2015-08-31 14:40:00,56.73,56.74,56.61,56.62,326219.0,42.8892,42.8967,42.7984,42.806,326219.0
2015-08-31 14:50:00,56.62,56.63,56.49,56.56,282339.0,42.806,42.8136,42.7077,42.7606,282339.0
2015-08-31 15:00:00,56.55,56.73,56.55,56.72,249985.0,42.7531,42.8892,42.7531,42.8816,249985.0
2015-08-31 15:10:00,56.72,56.75,56.57,56.57,238755.0,42.8816,42.9043,42.7682,42.7682,238755.0
2015-08-31 15:20:00,56.56,56.63,56.5,56.55,227560.0,42.7606,42.8136,42.7153,42.7531,227560.0
2015-08-31 15:30:00,56.55,56.73,56.54,56.6,340833.0,42.7531,42.8892,42.7455,42.7909,340833.0
2015-08-31 15:40:00,56.6,56.78,56.6,56.65,342471.0,42.7909,42.927,42.7909,42.8287,342471.0
2015-08-31 15:50:00,56.66,56.72,56.55,56.57,684703.0,42.8362,42.8816,42.7531,42.7682,684703.0
2015-09-01 09:30:00,55.25,55.72,54.97,55.63,674367.0,41.7702,42.1256,41.5586,42.0575,674367.0
2015-09-01 09:40:00,55.62,55.9,55.51,55.73,285850.0,42.05,42.2617,41.9668,42.1331,285850.0
2015-09-01 09:50:00,55.73,55.77,55.51,55.62,235325.0,42.1331,42.1634,41.9668,42.05,235325.0
2015-09-01 10:00:00,55.6,55.65,55.41,55.51,404954.0,42.0349,42.0727,41.8912,41.9668,404954.0
2015-09-01 10:10:00,55.52,55.67,55.43,55.55,258689.0,41.9744,42.0878,41.9063,41.9971,258689.0
2015-09-01 10:20:00,55.56,55.76,55.5,55.76,217351.0,42.0046,42.1558,41.9592,42.1558,217351.0
2015-09-01 10:30:00,55.76,55.92,55.61,55.83,238329.0,42.1558,42.2768,42.0424,42.2087,238329.0
2015-09-01 10:40:00,55.83,55.83,55.5,55.59,160569.0,42.2087,42.2087,41.9592,42.0273,160569.0
2015-09-01 10:50:00,55.58,55.59,55.46,55.57,196190.0,42.0197,42.0273,41.929,42.0122,196190.0
2015-09-01 11:00:00,55.57,55.66,55.44,55.63,229973.0,42.0122,42.0802,41.9139,42.0575,229973.0
2015-09-01 11:10:00,55.62,55.82,55.61,55.76,182110.0,42.05,42.2012,42.0424,42.1558,182110.0
2015-09-01 11:20:00,55.75,55.92,55.62,55.63,295903.0,42.1483,42.2768,42.05,42.0575,295903.0
2015-09-01 11:30:00,55.63,55.83,55.58,55.77,197898.0,42.0575,42.2087,42.0197,42.1634,197898.0
2015-09-01 11:40:00,55.78,55.81,55.68,55.81,126233.0,42.1709,42.1936,42.0953,42.1936,126233.0
2015-09-01 11:50:00,55.81,55.82,55.61,55.63,120730.0,42.1936,42.2012,42.0424,42.0575,120730.0
2015-09-01 12:00:00,55.63,55.73,55.46,55.52,221131.0,42.0575,42.1331,41.929,41.9744,221131.0
2015-09-01 12:10:00,55.51,55.59,55.49,55.57,144210.0,41.9668,42.0273,41.9517,42.0122,144210.0
2015-09-01 12:20:00,55.55,55.59,55.33,55.36,150798.0,41.9971,42.0273,41.8307,41.8534,150798.0
2015-09-01 12:30:00,55.37,55.37,55.27,55.32,212145.0,41.861,41.861,41.7854,41.8232,212145.0
2015-09-01 12:40:00,55.32,55.34,55.12,55.21,208202.0,41.8232,41.8383,41.672,41.74,208202.0
2015-09-01 12:50:00,55.21,55.24,55.1,55.11,183119.0,41.74,41.7627,41.6568,41.6644,183119.0
2015-09-01 13:00:00,55.11,55.35,55.1,55.13,218753.0,41.6644,41.8458,41.6568,41.6795,218753.0
2015-09-01 13:10:00,55.12,55.2,55.05,55.13,205781.0,41.672,41.7324,41.619,41.6795,205781.0
2015-09-01 13:20:00,55.13,55.4,55.12,55.35,281389.0,41.6795,41.8836,41.672,41.8458,281389.0
2015-09-01 13:30:00,55.35,55.43,55.28,55.3,149828.0,41.8458,41.9063,41.7929,41.808,149828.0
2015-09-01 13:40:00,55.3,55.34,55.25,55.27,397737.0,41.808,41.8383,41.7702,41.7854,397737.0
2015-09-01 13:50:00,55.28,55.35,55.27,55.3,174086.0,41.7929,41.8458,41.7854,41.808,174086.0
2015-09-01 14:00:00,55.3,55.31,55.19,55.19,292523.0,41.808,41.8156,41.7249,41.7249,292523.0
2015-09-01 14:10:00,55.18,55.2,54.97,55.0,341688.0,41.7173,41.7324,41.5586,41.5812,341688.0
2015-09-01 14:20:00,54.99,55.14,54.97,55.11,441668.0,41.5737,41.6871,41.5586,41.6644,441668.0
2015-09-01 14:30:00,55.1,55.4,55.09,55.39,257690.0,41.6568,41.8836,41.6493,41.8761,257690.0
2015-09-01 14:40:00,55.39,55.41,55.21,55.22,160977.0,41.8761,41.8912,41.74,41.7476,160977.0
2015-09-01 14:50:00,55.22,55.37,55.19,55.21,206075.0,41.7476,41.861,41.7249,41.74,206075.0
2015-09-01 15:00:00,55.22,55.26,55.08,55.18,281048.0,41.7476,41.7778,41.6417,41.7173,281048.0
2015-09-01 15:10:00,55.17,55.27,55.1,55.11,234294.0,41.7098,41.7854,41.6568,41.6644,234294.0
2015-09-01 15:20:00,55.11,55.21,55.02,55.07,345702.0,41.6644,41.74,41.5964,41.6342,345702.0
2015-09-01 15:30:00,55.06,55.11,54.89,54.92,446475.0,41.6266,41.6644,41.4981,41.5208,446475.0
2015-09-01 15:40:00,54.91,55.01,54.69,54.98,819482.0,41.5132,41.5888,41.3469,41.5661,819482.0
2015-09-01 15:50:00,54.98,55.22,54.93,55.02,1032876.0,41.5661,41.7476,41.5283,41.5964,1032876.0
2015-09-02 09:30:00,55.63,55.83,55.27,55.4,418436.0,42.0575,42.2087,41.7854,41.8836,418436.0
2015-09-02 09:40:00,55.4,55.46,55.14,55.27,245159.0,41.8836,41.929,41.6871,41.7854,245159.0
2015-09-02 09:50:00,55.27,55.35,55.21,55.27,187753.0,41.7854,41.8458,41.74,41.7854,187753.0
2015-09-02 10:00:00,55.27,55.53,55.25,55.47,209712.0,41.7854,41.9819,41.7702,41.9366,209712.0
2015-09-02 10:10:00,55.46,55.48,55.23,55.23,195384.0,41.929,41.9441,41.7551,41.7551,195384.0
2015-09-02 10:20:00,55.23,55.33,55.17,55.2,159862.0,41.7551,41.8307,41.7098,41.7324,159862.0
2015-09-02 10:30:00,55.19,55.25,55.1,55.15,134178.0,41.7249,41.7702,41.6568,41.6946,134178.0
2015-09-02 10:40:00,55.14,55.23,55.01,55.04,240185.0,41.6871,41.7551,41.5888,41.6115,240185.0
2015-09-02 10:50:00,55.04,55.11,55.01,55.04,365453.0,41.6115,41.6644,41.5888,41.6115,365453.0
2015-09-02 11:00:00,55.04,55.17,55.0,55.16,356200.0,41.6115,41.7098,41.5812,41.7022,356200.0
2015-09-02 11:10:00,55.17,55.26,55.08,55.2,409972.0,41.7098,41.7778,41.6417,41.7324,409972.0
2015-09-02 11:20:00,55.2,55.3,55.17,55.2,225580.0,41.7324,41.808,41.7098,41.7324,225580.0
2015-09-02 11:30:00,55.21,55.24,55.11,55.14,163824.0,41.74,41.7627,41.6644,41.6871,163824.0
2015-09-02 11:40:00,55.15,55.24,55.12,55.13,108781.0,41.6946,41.7627,41.672,41.6795,108781.0
2015-09-02 11:50:00,55.12,55.17,55.02,55.13,154359.0,41.672,41.7098,41.5964,41.6795,154359.0
2015-09-02 12:00:00,55.13,55.15,55.06,55.07,192410.0,41.6795,41.6946,41.6266,41.6342,192410.0
2015-09-02 12:10:00,55.08,55.13,55.04,55.11,162328.0,41.6417,41.6795,41.6115,41.6644,162328.0
2015-09-02 12:20:00,55.1,55.25,55.07,55.21,178686.0,41.6568,41.7702,41.6342,41.74,178686.0
2015-09-02 12:30:00,55.22,55.32,55.21,55.3,140549.0,41.7476,41.8232,41.74,41.808,140549.0
2015-09-02 12:40:00,55.31,55.47,55.25,55.44,167710.0,41.8156,41.9366,41.7702,41.9139,167710.0
2015-09-02 12:50:00,55.44,55.48,55.34,55.46,130854.0,41.9139,41.9441,41.8383,41.929,130854.0
2015-09-02 13:00:00,55.46,55.49,55.36,55.39,135327.0,41.929,41.9517,41.8534,41.8761,135327.0
2015-09-02 13:10:00,55.39,55.46,55.39,55.44,106553.0,41.8761,41.929,41.8761,41.9139,106553.0
2015-09-02 13:20:00,55.44,55.63,55.43,55.62,245845.0,41.9139,42.0575,41.9063,42.05,245845.0
2015-09-02 13:30:00,55.63,55.63,55.49,55.53,173000.0,42.0575,42.0575,41.9517,41.9819,173000.0
2015-09-02 13:40:00,55.53,55.58,55.51,55.54,101191.0,41.9819,42.0197,41.9668,41.9895,101191.0
2015-09-02 13:50:00,55.54,55.6,55.5,55.55,171672.0,41.9895,42.0349,41.9592,41.9971,171672.0
2015-09-02 14:00:00,55.56,55.65,55.49,55.57,148311.0,42.0046,42.0727,41.9517,42.0122,148311.0
2015-09-02 14:10:00,55.57,55.74,55.57,55.65,173304.0,42.0122,42.1407,42.0122,42.0727,173304.0
2015-09-02 14:20:00,55.64,55.67,55.55,55.56,130040.0,42.0651,42.0878,41.9971,42.0046,130040.0
2015-09-02 14:30:00,55.57,55.61,55.47,55.49,165965.0,42.0122,42.0424,41.9366,41.9517,165965.0
2015-09-02 14:40:00,55.5,55.52,55.34,55.41,199506.0,41.9592,41.9744,41.8383,41.8912,199506.0
2015-09-02 14:50:00,55.42,55.51,55.4,55.5,157798.0,41.8988,41.9668,41.8836,41.9592,157798.0
2015-09-02 15:00:00,55.51,55.58,55.47,55.48,238005.0,41.9668,42.0197,41.9366,41.9441,238005.0
2015-09-02 15:10:00,55.48,55.52,55.31,55.4,331962.0,41.9441,41.9744,41.8156,41.8836,331962.0
2015-09-02 15:20:00,55.41,55.49,55.35,55.42,244634.0,41.8912,41.9517,41.8458,41.8988,244634.0
2015-09-02 15:30:00,55.43,55.56,55.39,55.5,349179.0,41.9063,42.0046,41.8761,41.9592,349179.0
2015-09-02 15:40:00,55.5,55.56,55.46,55.47,290534.0,41.9592,42.0046,41.929,41.9366,290534.0
2015-09-02 15:50:00,55.48,55.88,55.47,55.86,713611.0,41.9441,42.2465,41.9366,42.2314,713611.0
2015-09-03 09:30:00,56.22,56.26,55.92,56.26,288848.0,42.5036,42.5338,42.2768,42.5338,288848.0
2015-09-03 09:40:00,56.27,56.35,56.19,56.28,175422.0,42.5414,42.6019,42.4809,42.5489,175422.0
2015-09-03 09:50:00,56.29,56.34,56.25,56.3,187277.0,42.5565,42.5943,42.5263,42.5641,187277.0
2015-09-03 10:00:00,56.29,56.45,56.28,56.45,300647.0,42.5565,42.6775,42.5489,42.6775,300647.0
2015-09-03 10:10:00,56.45,56.54,56.35,56.53,195003.0,42.6775,42.7455,42.6019,42.738,195003.0
2015-09-03 10:20:00,56.54,56.58,56.5,56.55,172112.0,42.7455,42.7758,42.7153,42.7531,172112.0
2015-09-03 10:30:00,56.56,56.58,56.42,56.43,178110.0,42.7606,42.7758,42.6548,42.6624,178110.0
2015-09-03 10:40:00,56.44,56.54,56.43,56.5,163597.0,42.6699,42.7455,42.6624,42.7153,163597.0
2015-09-03 10:50:00,56.49,56.68,56.48,56.61,308697.0,42.7077,42.8514,42.7002,42.7984,308697.0
2015-09-03 11:00:00,56.61,56.74,56.53,56.73,220528.0,42.7984,42.8967,42.738,42.8892,220528.0
2015-09-03 11:10:00,56.73,56.76,56.56,56.61,121417.0,42.8892,42.9118,42.7606,42.7984,121417.0
2015-09-03 11:20:00,56.61,56.62,56.53,56.57,144618.0,42.7984,42.806,42.738,42.7682,144618.0
2015-09-03 11:30:00,56.58,56.59,56.42,56.45,125309.0,42.7758,42.7833,42.6548,42.6775,125309.0
2015-09-03 11:40:00,56.45,56.56,56.44,56.51,158845.0,42.6775,42.7606,42.6699,42.7228,158845.0
2015-09-03 11:50:00,56.51,56.51,56.41,56.46,119014.0,42.7228,42.7228,42.6472,42.685,119014.0
2015-09-03 12:00:00,56.45,56.51,56.41,56.51,110115.0,42.6775,42.7228,42.6472,42.7228,110115.0
2015-09-03 12:10:00,56.51,56.51,56.45,56.5,157860.0,42.7228,42.7228,42.6775,42.7153,157860.0
2015-09-03 12:20:00,56.5,56.52,56.45,56.5,113196.0,42.7153,42.7304,42.6775,42.7153,113196.0
2015-09-03 12:30:00,56.5,56.51,56.36,56.37,122650.0,42.7153,42.7228,42.6094,42.617,122650.0
2015-09-03 12:40:00,56.37,56.37,56.26,56.34,187952.0,42.617,42.617,42.5338,42.5943,187952.0
2015-09-03 12:50:00,56.34,56.38,56.27,56.29,166634.0,42.5943,42.6245,42.5414,42.5565,166634.0
2015-09-03 13:00:00,56.29,56.29,56.02,56.04,254122.0,42.5565,42.5565,42.3524,42.3675,254122.0
2015-09-03 13:10:00,56.04,56.15,55.96,56.15,168993.0,42.3675,42.4507,42.307,42.4507,168993.0
2015-09-03 13:20:00,56.15,56.22,56.09,56.19,130290.0,42.4507,42.5036,42.4053,42.4809,130290.0
2015-09-03 13:30:00,56.2,56.21,56.03,56.1,179056.0,42.4885,42.496,42.3599,42.4129,179056.0
2015-09-03 13:40:00,56.09,56.13,56.01,56.11,137063.0,42.4053,42.4355,42.3448,42.4204,137063.0
2015-09-03 13:50:00,56.1,56.11,55.9,55.92,169276.0,42.4129,42.4204,42.2617,42.2768,169276.0
2015-09-03 14:00:00,55.91,55.94,55.8,55.82,201621.0,42.2692,42.2919,42.1861,42.2012,201621.0
2015-09-03 14:10:00,55.81,55.9,55.77,55.89,187958.0,42.1936,42.2617,42.1634,42.2541,187958.0
2015-09-03 14:20:00,55.9,55.94,55.79,55.92,206152.0,42.2617,42.2919,42.1785,42.2768,206152.0
2015-09-03 14:30:00,55.92,55.96,55.85,55.94,264851.0,42.2768,42.307,42.2239,42.2919,264851.0
2015-09-03 14:40:00,55.94,56.01,55.89,55.96,159833.0,42.2919,42.3448,42.2541,42.307,159833.0
2015-09-03 14:50:00,55.97,55.97,55.85,55.9,224508.0,42.3146,42.3146,42.2239,42.2617,224508.0
2015-09-03 15:00:00,55.9,55.96,55.71,55.74,325478.0,42.2617,42.307,42.118,42.1407,325478.0
2015-09-03 15:10:00,55.75,55.87,55.74,55.77,266554.0,42.1483,42.239,42.1407,42.1634,266554.0
2015-09-03 15:20:00,55.77,55.8,55.63,55.7,383352.0,42.1634,42.1861,42.0575,42.1105,383352.0
2015-09-03 15:30:00,55.7,55.71,55.47,55.55,532534.0,42.1105,42.118,41.9366,41.9971,532534.0
2015-09-03 15:40:00,55.55,55.65,55.47,55.58,825605.0,41.9971,42.0727,41.9366,42.0197,825605.0
2015-09-03 15:50:00,55.58,55.67,55.54,55.55,968225.0,42.0197,42.0878,41.9895,41.9971,968225.0
2015-09-04 09:30:00,54.94,55.0,54.69,54.79,632964.0,41.5359,41.5812,41.3469,41.4225,632964.0
2015-09-04 09:40:00,54.79,54.97,54.72,54.77,302925.0,41.4225,41.5586,41.3696,41.4074,302925.0
2015-09-04 09:50:00,54.77,54.8,54.59,54.75,428704.0,41.4074,41.43,41.2713,41.3922,428704.0
2015-09-04 10:00:00,54.75,54.87,54.67,54.85,488265.0,41.3922,41.483,41.3318,41.4678,488265.0
2015-09-04 10:10:00,54.85,55.0,54.81,54.88,285968.0,41.4678,41.5812,41.4376,41.4905,285968.0
2015-09-04 10:20:00,54.88,55.08,54.86,55.05,245976.0,41.4905,41.6417,41.4754,41.619,245976.0
2015-09-04 10:30:00,55.05,55.1,55.0,55.07,190675.0,41.619,41.6568,41.5812,41.6342,190675.0
2015-09-04 10:40:00,55.08,55.1,54.87,54.87,170890.0,41.6417,41.6568,41.483,41.483,170890.0
2015-09-04 10:50:00,54.88,54.93,54.78,54.86,168606.0,41.4905,41.5283,41.4149,41.4754,168606.0
2015-09-04 11:00:00,54.86,54.92,54.6,54.61,242360.0,41.4754,41.5208,41.2788,41.2864,242360.0
2015-09-04 11:10:00,54.61,54.71,54.57,54.7,183137.0,41.2864,41.362,41.2561,41.3544,183137.0
2015-09-04 11:20:00,54.69,54.69,54.62,54.67,229833.0,41.3469,41.3469,41.2939,41.3318,229833.0
2015-09-04 11:30:00,54.66,54.68,54.59,54.65,164446.0,41.3242,41.3393,41.2713,41.3166,164446.0
2015-09-04 11:40:00,54.65,54.81,54.64,54.78,166065.0,41.3166,41.4376,41.3091,41.4149,166065.0
2015-09-04 11:50:00,54.78,54.82,54.67,54.67,172291.0,41.4149,41.4452,41.3318,41.3318,172291.0
2015-09-04 12:00:00,54.67,54.76,54.62,54.76,154430.0,41.3318,41.3998,41.2939,41.3998,154430.0
2015-09-04 12:10:00,54.76,54.79,54.67,54.7,136639.0,41.3998,41.4225,41.3318,41.3544,136639.0
2015-09-04 12:20:00,54.7,54.7,54.55,54.61,142990.0,41.3544,41.3544,41.241,41.2864,142990.0
2015-09-04 12:30:00,54.61,54.72,54.55,54.67,118456.0,41.2864,41.3696,41.241,41.3318,118456.0
2015-09-04 12:40:00,54.67,54.7,54.56,54.69,111754.0,41.3318,41.3544,41.2486,41.3469,111754.0
2015-09-04 12:50:00,54.69,54.73,54.6,54.62,126760.0,41.3469,41.3771,41.2788,41.2939,126760.0
2015-09-04 13:00:00,54.62,54.68,54.54,54.62,206786.0,41.2939,41.3393,41.2335,41.2939,206786.0
2015-09-04 13:10:00,54.62,54.68,54.55,54.56,182177.0,41.2939,41.3393,41.241,41.2486,182177.0
2015-09-04 13:20:00,54.57,54.59,54.51,54.59,214392.0,41.2561,41.2713,41.2108,41.2713,214392.0
2015-09-04 13:30:00,54.58,54.64,54.54,54.59,186750.0,41.2637,41.3091,41.2335,41.2713,186750.0
2015-09-04 13:40:00,54.59,54.6,54.47,54.49,284295.0,41.2713,41.2788,41.1805,41.1957,284295.0
2015-09-04 13:50:00,54.48,54.52,54.41,54.42,305706.0,41.1881,41.2183,41.1352,41.1427,305706.0
2015-09-04 14:00:00,54.42,54.44,54.31,54.33,208312.0,41.1427,41.1579,41.0596,41.0747,208312.0
2015-09-04 14:10:00,54.33,54.4,54.25,54.28,194170.0,41.0747,41.1276,41.0142,41.0369,194170.0
2015-09-04 14:20:00,54.28,54.3,54.14,54.28,289062.0,41.0369,41.052,40.9311,41.0369,289062.0
2015-09-04 14:30:00,54.29,54.31,54.23,54.26,198128.0,41.0445,41.0596,40.9991,41.0218,198128.0
2015-09-04 14:40:00,54.27,54.4,54.25,54.34,234035.0,41.0293,41.1276,41.0142,41.0823,234035.0
2015-09-04 14:50:00,54.34,54.43,54.29,54.42,188595.0,41.0823,41.1503,41.0445,41.1427,188595.0
2015-09-04 15:00:00,54.43,54.47,54.38,54.38,237523.0,41.1503,41.1805,41.1125,41.1125,237523.0
2015-09-04 15:10:00,54.39,54.43,54.26,54.37,303263.0,41.1201,41.1503,41.0218,41.1049,303263.0
2015-09-04 15:20:00,54.37,54.41,54.3,54.37,266049.0,41.1049,41.1352,41.052,41.1049,266049.0
2015-09-04 15:30:00,54.37,54.55,54.32,54.43,313231.0,41.1049,41.241,41.0671,41.1503,313231.0
2015-09-04 15:40:00,54.43,54.61,54.42,54.61,405301.0,41.1503,41.2864,41.1427,41.2864,405301.0
2015-09-04 15:50:00,54.61,54.61,54.28,54.28,686226.0,41.2864,41.2864,41.0369,41.0369,686226.0
2015-09-08 09:30:00,55.11,55.31,55.0,55.16,341933.0,41.6644,41.8156,41.5812,41.7022,341933.0
2015-09-08 09:40:00,55.17,55.29,55.14,55.28,282780.0,41.7098,41.8005,41.6871,41.7929,282780.0
2015-09-08 09:50:00,55.29,55.35,55.24,55.26,197198.0,41.8005,41.8458,41.7627,41.7778,197198.0
2015-09-08 10:00:00,55.27,55.29,55.15,55.17,176312.0,41.7854,41.8005,41.6946,41.7098,176312.0
2015-09-08 10:10:00,55.18,55.25,55.16,55.23,184549.0,41.7173,41.7702,41.7022,41.7551,184549.0
2015-09-08 10:20:00,55.23,55.24,55.1,55.15,202277.0,41.7551,41.7627,41.6568,41.6946,202277.0
2015-09-08 10:30:00,55.14,55.23,55.14,55.18,150167.0,41.6871,41.7551,41.6871,41.7173,150167.0
2015-09-08 10:40:00,55.19,55.21,55.06,55.19,167686.0,41.7249,41.74,41.6266,41.7249,167686.0
2015-09-08 10:50:00,55.18,55.24,55.11,55.22,176529.0,41.7173,41.7627,41.6644,41.7476,176529.0
2015-09-08 11:00:00,55.21,55.22,55.09,55.11,152818.0,41.74,41.7476,41.6493,41.6644,152818.0
2015-09-08 11:10:00,55.12,55.21,55.12,55.16,145548.0,41.672,41.74,41.672,41.7022,145548.0
2015-09-08 11:20:00,55.17,55.21,55.12,55.12,131313.0,41.7098,41.74,41.672,41.672,131313.0
2015-09-08 11:30:00,55.12,55.13,55.06,55.07,127866.0,41.672,41.6795,41.6266,41.6342,127866.0
2015-09-08 11:40:00,55.06,55.11,55.04,55.09,153551.0,41.6266,41.6644,41.6115,41.6493,153551.0
2015-09-08 11:50:00,55.1,55.12,55.05,55.06,160385.0,41.6568,41.672,41.619,41.6266,160385.0
2015-09-08 12:00:00,55.06,55.1,55.03,55.07,151623.0,41.6266,41.6568,41.6039,41.6342,151623.0
2015-09-08 12:10:00,55.07,55.16,55.04,55.12,124635.0,41.6342,41.7022,41.6115,41.672,124635.0
2015-09-08 12:20:00,55.12,55.15,55.07,55.12,118999.0,41.672,41.6946,41.6342,41.672,118999.0
2015-09-08 12:30:00,55.13,55.15,54.98,54.99,196376.0,41.6795,41.6946,41.5661,41.5737,196376.0
2015-09-08 12:40:00,55.0,55.0,54.94,55.0,144779.0,41.5812,41.5812,41.5359,41.5812,144779.0
2015-09-08 12:50:00,54.99,55.0,54.86,54.86,142080.0,41.5737,41.5812,41.4754,41.4754,142080.0
2015-09-08 13:00:00,54.87,54.9,54.83,54.88,164178.0,41.483,41.5056,41.4527,41.4905,164178.0
2015-09-08 13:10:00,54.89,54.9,54.8,54.8,135459.0,41.4981,41.5056,41.43,41.43,135459.0
2015-09-08 13:20:00,54.8,54.86,54.77,54.84,107275.0,41.43,41.4754,41.4074,41.4603,107275.0
2015-09-08 13:30:00,54.84,54.89,54.79,54.87,189885.0,41.4603,41.4981,41.4225,41.483,189885.0
2015-09-08 13:40:00,54.87,54.88,54.82,54.87,169783.0,41.483,41.4905,41.4452,41.483,169783.0
2015-09-08 13:50:00,54.86,54.93,54.85,54.93,119512.0,41.4754,41.5283,41.4678,41.5283,119512.0
2015-09-08 14:00:00,54.93,54.99,54.92,54.98,136806.0,41.5283,41.5737,41.5208,41.5661,136806.0
2015-09-08 14:10:00,54.98,54.99,54.9,54.97,170041.0,41.5661,41.5737,41.5056,41.5586,170041.0
2015-09-08 14:20:00,54.97,55.09,54.96,55.08,154520.0,41.5586,41.6493,41.551,41.6417,154520.0
2015-09-08 14:30:00,55.09,55.15,55.05,55.11,263482.0,41.6493,41.6946,41.619,41.6644,263482.0
2015-09-08 14:40:00,55.12,55.15,55.1,55.11,187289.0,41.672,41.6946,41.6568,41.6644,187289.0
2015-09-08 14:50:00,55.11,55.15,55.08,55.11,245711.0,41.6644,41.6946,41.6417,41.6644,245711.0
2015-09-08 15:00:00,55.11,55.13,55.08,55.12,204118.0,41.6644,41.6795,41.6417,41.672,204118.0
2015-09-08 15:10:00,55.12,55.13,55.1,55.11,261625.0,41.672,41.6795,41.6568,41.6644,261625.0
2015-09-08 15:20:00,55.12,55.14,55.01,55.14,403200.0,41.672,41.6871,41.5888,41.6871,403200.0
2015-09-08 15:30:00,55.14,55.22,55.09,55.19,427054.0,41.6871,41.7476,41.6493,41.7249,427054.0
2015-09-08 15:40:00,55.19,55.21,55.16,55.19,331075.0,41.7249,41.74,41.7022,41.7249,331075.0
2015-09-08 15:50:00,55.19,55.25,55.16,55.2,732108.0,41.7249,41.7702,41.7022,41.7324,732108.0
2015-09-09 09:30:00,55.85,55.89,55.57,55.75,399626.0,42.2239,42.2541,42.0122,42.1483,399626.0
2015-09-09 09:40:00,55.76,55.86,55.71,55.76,287931.0,42.1558,42.2314,42.118,42.1558,287931.0
2015-09-09 09:50:00,55.76,55.81,55.71,55.8,233803.0,42.1558,42.1936,42.118,42.1861,233803.0
2015-09-09 10:00:00,55.8,55.82,55.66,55.71,211648.0,42.1861,42.2012,42.0802,42.118,211648.0
2015-09-09 10:10:00,55.7,55.72,55.52,55.57,180907.0,42.1105,42.1256,41.9744,42.0122,180907.0
2015-09-09 10:20:00,55.56,55.67,55.55,55.64,157748.0,42.0046,42.0878,41.9971,42.0651,157748.0
2015-09-09 10:30:00,55.64,55.67,55.35,55.38,228182.0,42.0651,42.0878,41.8458,41.8685,228182.0
2015-09-09 10:40:00,55.38,55.38,55.28,55.32,226151.0,41.8685,41.8685,41.7929,41.8232,226151.0
2015-09-09 10:50:00,55.33,55.33,55.13,55.18,221571.0,41.8307,41.8307,41.6795,41.7173,221571.0
2015-09-09 11:00:00,55.19,55.26,55.18,55.21,149559.0,41.7249,41.7778,41.7173,41.74,149559.0
2015-09-09 11:10:00,55.21,55.33,55.21,55.26,127354.0,41.74,41.8307,41.74,41.7778,127354.0
2015-09-09 11:20:00,55.27,55.29,55.21,55.22,116319.0,41.7854,41.8005,41.74,41.7476,116319.0
2015-09-09 11:30:00,55.22,55.29,55.21,55.26,111094.0,41.7476,41.8005,41.74,41.7778,111094.0
2015-09-09 11:40:00,55.25,55.26,55.14,55.15,168899.0,41.7702,41.7778,41.6871,41.6946,168899.0
2015-09-09 11:50:00,55.16,55.19,55.1,55.15,153901.0,41.7022,41.7249,41.6568,41.6946,153901.0
2015-09-09 12:00:00,55.16,55.18,55.04,55.08,162704.0,41.7022,41.7173,41.6115,41.6417,162704.0
2015-09-09 12:10:00,55.08,55.13,55.04,55.13,138750.0,41.6417,41.6795,41.6115,41.6795,138750.0
2015-09-09 12:20:00,55.12,55.21,55.12,55.19,592953.0,41.672,41.74,41.672,41.7249,592953.0
2015-09-09 12:30:00,55.19,55.21,55.08,55.1,218200.0,41.7249,41.74,41.6417,41.6568,218200.0
2015-09-09 12:40:00,55.11,55.16,55.06,55.08,240474.0,41.6644,41.7022,41.6266,41.6417,240474.0
2015-09-09 12:50:00,55.09,55.1,54.87,54.9,279135.0,41.6493,41.6568,41.483,41.5056,279135.0
2015-09-09 13:00:00,54.91,54.95,54.87,54.94,169428.0,41.5132,41.5434,41.483,41.5359,169428.0
2015-09-09 13:10:00,54.95,55.06,54.92,55.06,192893.0,41.5434,41.6266,41.5208,41.6266,192893.0
2015-09-09 13:20:00,55.06,55.09,54.93,54.95,246408.0,41.6266,41.6493,41.5283,41.5434,246408.0
2015-09-09 13:30:00,54.94,54.96,54.87,54.88,207531.0,41.5359,41.551,41.483,41.4905,207531.0
2015-09-09 13:40:00,54.88,54.92,54.77,54.79,131597.0,41.4905,41.5208,41.4074,41.4225,131597.0
2015-09-09 13:50:00,54.78,54.79,54.62,54.66,218537.0,41.4149,41.4225,41.2939,41.3242,218537.0
2015-09-09 14:00:00,54.66,54.69,54.56,54.66,210595.0,41.3242,41.3469,41.2486,41.3242,210595.0
2015-09-09 14:10:00,54.67,54.73,54.65,54.69,176151.0,41.3318,41.3771,41.3166,41.3469,176151.0
2015-09-09 14:20:00,54.7,54.7,54.49,54.56,236302.0,41.3544,41.3544,41.1957,41.2486,236302.0
2015-09-09 14:30:00,54.57,54.63,54.52,54.58,328778.0,41.2561,41.3015,41.2183,41.2637,328778.0
2015-09-09 14:40:00,54.57,54.6,54.52,54.57,328202.0,41.2561,41.2788,41.2183,41.2561,328202.0
2015-09-09 14:50:00,54.57,54.7,54.56,54.68,219362.0,41.2561,41.3544,41.2486,41.3393,219362.0
2015-09-09 15:00:00,54.67,54.74,54.52,54.72,282227.0,41.3318,41.3847,41.2183,41.3696,282227.0
2015-09-09 15:10:00,54.71,54.74,54.57,54.72,436751.0,41.362,41.3847,41.2561,41.3696,436751.0
2015-09-09 15:20:00,54.72,54.76,54.52,54.55,492526.0,41.3696,41.3998,41.2183,41.241,492526.0
2015-09-09 15:30:00,54.55,54.55,54.37,54.4,558913.0,41.241,41.241,41.1049,41.1276,558913.0
2015-09-09 15:40:00,54.4,54.4,54.17,54.24,563329.0,41.1276,41.1276,40.9537,41.0067,563329.0
2015-09-09 15:50:00,54.24,54.37,54.16,54.32,1180962.0,41.0067,41.1049,40.9462,41.0671,1180962.0
2015-09-10 09:30:00,54.48,54.57,54.28,54.51,446502.0,41.1881,41.2561,41.0369,41.2108,446502.0
2015-09-10 09:40:00,54.52,54.88,54.47,54.87,455240.0,41.2183,41.4905,41.1805,41.483,455240.0
2015-09-10 09:50:00,54.88,55.11,54.82,54.84,580386.0,41.4905,41.6644,41.4452,41.4603,580386.0
2015-09-10 10:00:00,54.84,54.94,54.66,54.68,483833.0,41.4603,41.5359,41.3242,41.3393,483833.0
2015-09-10 10:10:00,54.68,54.88,54.59,54.87,371300.0,41.3393,41.4905,41.2713,41.483,371300.0
2015-09-10 10:20:00,54.87,54.93,54.76,54.86,316810.0,41.483,41.5283,41.3998,41.4754,316810.0
2015-09-10 10:30:00,54.87,55.31,54.86,55.27,499425.0,41.483,41.8156,41.4754,41.7854,499425.0
2015-09-10 10:40:00,55.27,55.46,55.27,55.44,349353.0,41.7854,41.929,41.7854,41.9139,349353.0
2015-09-10 10:50:00,55.45,55.56,55.34,55.37,249088.0,41.9214,42.0046,41.8383,41.861,249088.0
2015-09-10 11:00:00,55.37,55.38,55.15,55.17,207459.0,41.861,41.8685,41.6946,41.7098,207459.0
2015-09-10 11:10:00,55.16,55.21,55.02,55.02,230741.0,41.7022,41.74,41.5964,41.5964,230741.0
2015-09-10 11:20:00,55.03,55.1,54.99,55.04,213582.0,41.6039,41.6568,41.5737,41.6115,213582.0
2015-09-10 11:30:00,55.05,55.18,55.0,55.16,114969.0,41.619,41.7173,41.5812,41.7022,114969.0
2015-09-10 11:40:00,55.15,55.21,55.07,55.11,150802.0,41.6946,41.74,41.6342,41.6644,150802.0
2015-09-10 11:50:00,55.12,55.28,55.06,55.23,205809.0,41.672,41.7929,41.6266,41.7551,205809.0
2015-09-10 12:00:00,55.24,55.47,55.18,55.46,241208.0,41.7627,41.9366,41.7173,41.929,241208.0
2015-09-10 12:10:00,55.46,55.46,55.3,55.33,162724.0,41.929,41.929,41.808,41.8307,162724.0
2015-09-10 12:20:00,55.33,55.39,55.26,55.29,233686.0,41.8307,41.8761,41.7778,41.8005,233686.0
2015-09-10 12:30:00,55.29,55.44,55.25,55.43,191943.0,41.8005,41.9139,41.7702,41.9063,191943.0
2015-09-10 12:40:00,55.43,55.52,55.39,55.51,253491.0,41.9063,41.9744,41.8761,41.9668,253491.0
2015-09-10 12:50:00,55.5,55.51,55.39,55.42,137693.0,41.9592,41.9668,41.8761,41.8988,137693.0
2015-09-10 13:00:00,55.41,55.48,55.35,55.42,133509.0,41.8912,41.9441,41.8458,41.8988,133509.0
2015-09-10 13:10:00,55.41,55.49,55.34,55.38,125592.0,41.8912,41.9517,41.8383,41.8685,125592.0
2015-09-10 13:20:00,55.38,55.63,55.33,55.62,279721.0,41.8685,42.0575,41.8307,42.05,279721.0
2015-09-10 13:30:00,55.62,55.81,55.58,55.71,307127.0,42.05,42.1936,42.0197,42.118,307127.0
2015-09-10 13:40:00,55.72,55.74,55.6,55.64,168344.0,42.1256,42.1407,42.0349,42.0651,168344.0
2015-09-10 13:50:00,55.65,55.67,55.54,55.63,117537.0,42.0727,42.0878,41.9895,42.0575,117537.0
2015-09-10 14:00:00,55.63,55.67,55.57,55.57,189494.0,42.0575,42.0878,42.0122,42.0122,189494.0
2015-09-10 14:10:00,55.58,55.65,55.44,55.48,192256.0,42.0197,42.0727,41.9139,41.9441,192256.0
2015-09-10 14:20:00,55.48,55.53,55.37,55.51,239441.0,41.9441,41.9819,41.861,41.9668,239441.0
2015-09-10 14:30:00,55.51,55.63,55.51,55.62,238975.0,41.9668,42.0575,41.9668,42.05,238975.0
2015-09-10 14:40:00,55.62,55.7,55.56,55.58,316333.0,42.05,42.1105,42.0046,42.0197,316333.0
2015-09-10 14:50:00,55.58,55.66,55.36,55.36,286408.0,42.0197,42.0802,41.8534,41.8534,286408.0
2015-09-10 15:00:00,55.36,55.4,55.3,55.37,264253.0,41.8534,41.8836,41.808,41.861,264253.0
2015-09-10 15:10:00,55.37,55.53,55.31,55.41,352118.0,41.861,41.9819,41.8156,41.8912,352118.0
2015-09-10 15:20:00,55.42,55.47,55.27,55.38,398212.0,41.8988,41.9366,41.7854,41.8685,398212.0
2015-09-10 15:30:00,55.36,55.36,55.22,55.31,463884.0,41.8534,41.8534,41.7476,41.8156,463884.0
2015-09-10 15:40:00,55.3,55.31,55.18,55.29,401407.0,41.808,41.8156,41.7173,41.8005,401407.0
2015-09-10 15:50:00,55.28,55.37,55.19,55.33,778742.0,41.7929,41.861,41.7249,41.8307,778742.0
2015-09-11 09:30:00,55.05,55.16,54.85,54.98,369788.0,41.619,41.7022,41.4678,41.5661,369788.0
2015-09-11 09:40:00,54.98,54.99,54.65,54.65,205296.0,41.5661,41.5737,41.3166,41.3166,205296.0
2015-09-11 09:50:00,54.65,54.86,54.65,54.71,251326.0,41.3166,41.4754,41.3166,41.362,251326.0
2015-09-11 10:00:00,54.71,54.86,54.63,54.83,260929.0,41.362,41.4754,41.3015,41.4527,260929.0
2015-09-11 10:10:00,54.83,54.85,54.74,54.82,160503.0,41.4527,41.4678,41.3847,41.4452,160503.0
2015-09-11 10:20:00,54.83,54.84,54.76,54.77,143674.0,41.4527,41.4603,41.3998,41.4074,143674.0
2015-09-11 10:30:00,54.76,54.77,54.57,54.64,196569.0,41.3998,41.4074,41.2561,41.3091,196569.0
2015-09-11 10:40:00,54.65,54.72,54.63,54.71,187614.0,41.3166,41.3696,41.3015,41.362,187614.0
2015-09-11 10:50:00,54.7,54.7,54.56,54.56,281033.0,41.3544,41.3544,41.2486,41.2486,281033.0
2015-09-11 11:00:00,54.57,54.61,54.52,54.52,211554.0,41.2561,41.2864,41.2183,41.2183,211554.0
2015-09-11 11:10:00,54.52,54.53,54.35,54.43,261348.0,41.2183,41.2259,41.0898,41.1503,261348.0
2015-09-11 11:20:00,54.43,54.47,54.37,54.47,236959.0,41.1503,41.1805,41.1049,41.1805,236959.0
2015-09-11 11:30:00,54.47,54.5,54.36,54.49,213515.0,41.1805,41.2032,41.0974,41.1957,213515.0
2015-09-11 11:40:00,54.49,54.53,54.47,54.49,134225.0,41.1957,41.2259,41.1805,41.1957,134225.0
2015-09-11 11:50:00,54.5,54.74,54.47,54.71,151111.0,41.2032,41.3847,41.1805,41.362,151111.0
2015-09-11 12:00:00,54.71,54.88,54.7,54.8,144159.0,41.362,41.4905,41.3544,41.43,144159.0
2015-09-11 12:10:00,54.79,54.89,54.77,54.8,171992.0,41.4225,41.4981,41.4074,41.43,171992.0
2015-09-11 12:20:00,54.81,54.81,54.65,54.67,147303.0,41.4376,41.4376,41.3166,41.3318,147303.0
2015-09-11 12:30:00,54.68,54.71,54.6,54.61,142165.0,41.3393,41.362,41.2788,41.2864,142165.0
2015-09-11 12:40:00,54.6,54.76,54.6,54.75,138010.0,41.2788,41.3998,41.2788,41.3922,138010.0
2015-09-11 12:50:00,54.75,54.81,54.74,54.81,120615.0,41.3922,41.4376,41.3847,41.4376,120615.0
2015-09-11 13:00:00,54.8,54.84,54.77,54.78,143958.0,41.43,41.4603,41.4074,41.4149,143958.0
2015-09-11 13:10:00,54.79,54.83,54.74,54.77,143147.0,41.4225,41.4527,41.3847,41.4074,143147.0
2015-09-11 13:20:00,54.76,54.78,54.65,54.66,151055.0,41.3998,41.4149,41.3166,41.3242,151055.0
2015-09-11 13:30:00,54.66,54.67,54.55,54.62,157536.0,41.3242,41.3318,41.241,41.2939,157536.0
2015-09-11 13:40:00,54.63,54.69,54.58,54.63,140057.0,41.3015,41.3469,41.2637,41.3015,140057.0
2015-09-11 13:50:00,54.63,54.69,54.62,54.63,97143.0,41.3015,41.3469,41.2939,41.3015,97143.0
2015-09-11 14:00:00,54.63,54.63,54.53,54.54,134863.0,41.3015,41.3015,41.2259,41.2335,134863.0
2015-09-11 14:10:00,54.55,54.58,54.51,54.55,171465.0,41.241,41.2637,41.2108,41.241,171465.0
2015-09-11 14:20:00,54.55,54.69,54.55,54.65,131380.0,41.241,41.3469,41.241,41.3166,131380.0
2015-09-11 14:30:00,54.65,54.74,54.65,54.73,150761.0,41.3166,41.3847,41.3166,41.3771,150761.0
2015-09-11 14:40:00,54.73,54.78,54.71,54.76,124893.0,41.3771,41.4149,41.362,41.3998,124893.0
2015-09-11 14:50:00,54.76,54.8,54.69,54.78,160493.0,41.3998,41.43,41.3469,41.4149,160493.0
2015-09-11 15:00:00,54.78,54.92,54.77,54.85,190662.0,41.4149,41.5208,41.4074,41.4678,190662.0
2015-09-11 15:10:00,54.85,54.86,54.74,54.75,326931.0,41.4678,41.4754,41.3847,41.3922,326931.0
2015-09-11 15:20:00,54.74,54.77,54.69,54.72,238297.0,41.3847,41.4074,41.3469,41.3696,238297.0
2015-09-11 15:30:00,54.72,54.72,54.64,54.7,394079.0,41.3696,41.3696,41.3091,41.3544,394079.0
2015-09-11 15:40:00,54.7,54.7,54.6,54.61,423187.0,41.3544,41.3544,41.2788,41.2864,423187.0
2015-09-11 15:50:00,54.61,54.69,54.6,54.65,907878.0,41.2864,41.3469,41.2788,41.3166,907878.0
2015-09-14 09:30:00,54.96,54.98,54.51,54.63,343190.0,41.551,41.5661,41.2108,41.3015,343190.0
2015-09-14 09:40:00,54.62,54.65,54.28,54.28,230202.0,41.2939,41.3166,41.0369,41.0369,230202.0
2015-09-14 09:50:00,54.28,54.3,54.18,54.25,220877.0,41.0369,41.052,40.9613,41.0142,220877.0
2015-09-14 10:00:00,54.25,54.36,54.2,54.35,231758.0,41.0142,41.0974,40.9764,41.0898,231758.0
2015-09-14 10:10:00,54.34,54.4,54.33,54.36,173259.0,41.0823,41.1276,41.0747,41.0974,173259.0
2015-09-14 10:20:00,54.36,54.37,54.24,54.24,163553.0,41.0974,41.1049,41.0067,41.0067,163553.0
2015-09-14 10:30:00,54.24,54.33,54.2,54.31,222622.0,41.0067,41.0747,40.9764,41.0596,222622.0
2015-09-14 10:40:00,54.32,54.37,54.28,54.37,219974.0,41.0671,41.1049,41.0369,41.1049,219974.0
2015-09-14 10:50:00,54.37,54.38,54.27,54.33,173625.0,41.1049,41.1125,41.0293,41.0747,173625.0
2015-09-14 11:00:00,54.33,54.42,54.32,54.38,140052.0,41.0747,41.1427,41.0671,41.1125,140052.0
2015-09-14 11:10:00,54.38,54.39,54.28,54.31,187897.0,41.1125,41.1201,41.0369,41.0596,187897.0
2015-09-14 11:20:00,54.32,54.35,54.23,54.26,156162.0,41.0671,41.0898,40.9991,41.0218,156162.0
2015-09-14 11:30:00,54.25,54.3,54.22,54.27,185076.0,41.0142,41.052,40.9915,41.0293,185076.0
2015-09-14 11:40:00,54.26,54.28,54.17,54.21,194429.0,41.0218,41.0369,40.9537,40.984,194429.0
2015-09-14 11:50:00,54.22,54.28,54.19,54.23,199446.0,40.9915,41.0369,40.9689,40.9991,199446.0
2015-09-14 12:00:00,54.23,54.27,54.17,54.18,171942.0,40.9991,41.0293,40.9537,40.9613,171942.0
2015-09-14 12:10:00,54.17,54.18,54.1,54.15,162045.0,40.9537,40.9613,40.9008,40.9386,162045.0
2015-09-14 12:20:00,54.15,54.15,54.08,54.1,221621.0,40.9386,40.9386,40.8857,40.9008,221621.0
2015-09-14 12:30:00,54.11,54.27,54.07,54.23,222209.0,40.9084,41.0293,40.8781,40.9991,222209.0
2015-09-14 12:40:00,54.23,54.23,54.1,54.13,139031.0,40.9991,40.9991,40.9008,40.9235,139031.0
2015-09-14 12:50:00,54.13,54.19,54.1,54.11,158281.0,40.9235,40.9689,40.9008,40.9084,158281.0
2015-09-14 13:00:00,54.11,54.15,54.08,54.13,145046.0,40.9084,40.9386,40.8857,40.9235,145046.0
2015-09-14 13:10:00,54.12,54.16,54.1,54.16,163401.0,40.9159,40.9462,40.9008,40.9462,163401.0
2015-09-14 13:20:00,54.15,54.2,54.12,54.12,132152.0,40.9386,40.9764,40.9159,40.9159,132152.0
2015-09-14 13:30:00,54.12,54.19,54.12,54.18,155317.0,40.9159,40.9689,40.9159,40.9613,155317.0
2015-09-14 13:40:00,54.19,54.26,54.17,54.26,188031.0,40.9689,41.0218,40.9537,41.0218,188031.0
2015-09-14 13:50:00,54.26,54.26,54.18,54.25,161331.0,41.0218,41.0218,40.9613,41.0142,161331.0
2015-09-14 14:00:00,54.26,54.27,54.16,54.18,192046.0,41.0218,41.0293,40.9462,40.9613,192046.0
2015-09-14 14:10:00,54.17,54.2,54.13,54.18,182640.0,40.9537,40.9764,40.9235,40.9613,182640.0
2015-09-14 14:20:00,54.18,54.23,54.14,54.17,158466.0,40.9613,40.9991,40.9311,40.9537,158466.0
2015-09-14 14:30:00,54.16,54.17,54.11,54.16,179338.0,40.9462,40.9537,40.9084,40.9462,179338.0
2015-09-14 14:40:00,54.16,54.28,54.16,54.22,210779.0,40.9462,41.0369,40.9462,40.9915,210779.0
2015-09-14 14:50:00,54.23,54.33,54.2,54.28,194050.0,40.9991,41.0747,40.9764,41.0369,194050.0
2015-09-14 15:00:00,54.28,54.29,54.2,54.22,224391.0,41.0369,41.0445,40.9764,40.9915,224391.0
2015-09-14 15:10:00,54.21,54.32,54.2,54.23,259173.0,40.984,41.0671,40.9764,40.9991,259173.0
2015-09-14 15:20:00,54.23,54.3,54.22,54.26,354209.0,40.9991,41.052,40.9915,41.0218,354209.0
2015-09-14 15:30:00,54.26,54.28,54.16,54.18,292928.0,41.0218,41.0369,40.9462,40.9613,292928.0
2015-09-14 15:40:00,54.18,54.25,54.15,54.19,393302.0,40.9613,41.0142,40.9386,40.9689,393302.0
2015-09-14 15:50:00,54.19,54.33,54.19,54.31,764987.0,40.9689,41.0747,40.9689,41.0596,764987.0
2015-09-15 09:30:00,54.68,54.82,54.35,54.59,447439.0,41.3393,41.4452,41.0898,41.2713,447439.0
2015-09-15 09:40:00,54.59,54.76,54.55,54.74,202787.0,41.2713,41.3998,41.241,41.3847,202787.0
2015-09-15 09:50:00,54.73,54.89,54.7,54.85,202054.0,41.3771,41.4981,41.3544,41.4678,202054.0
2015-09-15 10:00:00,54.85,54.88,54.73,54.75,137937.0,41.4678,41.4905,41.3771,41.3922,137937.0
2015-09-15 10:10:00,54.75,54.78,54.63,54.75,214073.0,41.3922,41.4149,41.3015,41.3922,214073.0
2015-09-15 10:20:00,54.75,54.91,54.73,54.83,168142.0,41.3922,41.5132,41.3771,41.4527,168142.0
2015-09-15 10:30:00,54.83,55.05,54.82,54.98,259289.0,41.4527,41.619,41.4452,41.5661,259289.0
2015-09-15 10:40:00,54.99,55.17,54.99,55.02,247970.0,41.5737,41.7098,41.5737,41.5964,247970.0
2015-09-15 10:50:00,55.02,55.12,54.95,55.09,202224.0,41.5964,41.672,41.5434,41.6493,202224.0
2015-09-15 11:00:00,55.09,55.15,54.97,55.0,333248.0,41.6493,41.6946,41.5586,41.5812,333248.0
2015-09-15 11:10:00,54.99,55.02,54.96,54.98,126582.0,41.5737,41.5964,41.551,41.5661,126582.0
2015-09-15 11:20:00,54.98,54.99,54.89,54.9,201890.0,41.5661,41.5737,41.4981,41.5056,201890.0
2015-09-15 11:30:00,54.9,55.0,54.87,54.97,142726.0,41.5056,41.5812,41.483,41.5586,142726.0
2015-09-15 11:40:00,54.98,55.01,54.96,54.97,97905.0,41.5661,41.5888,41.551,41.5586,97905.0
2015-09-15 11:50:00,54.97,55.0,54.85,54.87,102746.0,41.5586,41.5812,41.4678,41.483,102746.0
2015-09-15 12:00:00,54.87,54.92,54.85,54.9,128879.0,41.483,41.5208,41.4678,41.5056,128879.0
2015-09-15 12:10:00,54.89,54.93,54.85,54.92,133544.0,41.4981,41.5283,41.4678,41.5208,133544.0
2015-09-15 12:20:00,54.92,54.96,54.82,54.86,164694.0,41.5208,41.551,41.4452,41.4754,164694.0
2015-09-15 12:30:00,54.87,54.88,54.81,54.86,136579.0,41.483,41.4905,41.4376,41.4754,136579.0
2015-09-15 12:40:00,54.86,54.91,54.77,54.79,159234.0,41.4754,41.5132,41.4074,41.4225,159234.0
2015-09-15 12:50:00,54.79,54.8,54.69,54.69,149094.0,41.4225,41.43,41.3469,41.3469,149094.0
2015-09-15 13:00:00,54.69,54.74,54.67,54.72,129393.0,41.3469,41.3847,41.3318,41.3696,129393.0
2015-09-15 13:10:00,54.72,54.81,54.69,54.77,115162.0,41.3696,41.4376,41.3469,41.4074,115162.0
2015-09-15 13:20:00,54.77,54.87,54.77,54.85,114421.0,41.4074,41.483,41.4074,41.4678,114421.0
2015-09-15 13:30:00,54.85,54.93,54.84,54.9,171302.0,41.4678,41.5283,41.4603,41.5056,171302.0
2015-09-15 13:40:00,54.9,54.93,54.87,54.88,155559.0,41.5056,41.5283,41.483,41.4905,155559.0
2015-09-15 13:50:00,54.88,54.88,54.81,54.83,117477.0,41.4905,41.4905,41.4376,41.4527,117477.0
2015-09-15 14:00:00,54.84,54.86,54.81,54.86,155066.0,41.4603,41.4754,41.4376,41.4754,155066.0
2015-09-15 14:10:00,54.86,54.96,54.86,54.9,164195.0,41.4754,41.551,41.4754,41.5056,164195.0
2015-09-15 14:20:00,54.89,54.95,54.86,54.95,157938.0,41.4981,41.5434,41.4754,41.5434,157938.0
2015-09-15 14:30:00,54.95,55.0,54.93,54.99,159439.0,41.5434,41.5812,41.5283,41.5737,159439.0
2015-09-15 14:40:00,54.98,55.03,54.94,55.0,218141.0,41.5661,41.6039,41.5359,41.5812,218141.0
2015-09-15 14:50:00,55.01,55.12,54.97,55.08,208653.0,41.5888,41.672,41.5586,41.6417,208653.0
2015-09-15 15:00:00,55.08,55.14,55.03,55.08,226705.0,41.6417,41.6871,41.6039,41.6417,226705.0
2015-09-15 15:10:00,55.08,55.15,55.04,55.05,223868.0,41.6417,41.6946,41.6115,41.619,223868.0
2015-09-15 15:20:00,55.05,55.11,55.01,55.07,192414.0,41.619,41.6644,41.5888,41.6342,192414.0
2015-09-15 15:30:00,55.07,55.09,54.96,54.96,290637.0,41.6342,41.6493,41.551,41.551,290637.0
2015-09-15 15:40:00,54.96,55.02,54.88,54.92,349469.0,41.551,41.5964,41.4905,41.5208,349469.0
2015-09-15 15:50:00,54.92,54.94,54.85,54.88,653758.0,41.5208,41.5359,41.4678,41.4905,653758.0
2015-09-16 09:30:00,54.81,54.98,54.68,54.86,229253.0,41.4376,41.5661,41.3393,41.4754,229253.0
2015-09-16 09:40:00,54.86,54.92,54.79,54.84,187797.0,41.4754,41.5208,41.4225,41.4603,187797.0
2015-09-16 09:50:00,54.84,54.9,54.77,54.82,158540.0,41.4603,41.5056,41.4074,41.4452,158540.0
2015-09-16 10:00:00,54.83,54.95,54.75,54.91,257377.0,41.4527,41.5434,41.3922,41.5132,257377.0
2015-09-16 10:10:00,54.9,55.02,54.89,55.01,244789.0,41.5056,41.5964,41.4981,41.5888,244789.0
2015-09-16 10:20:00,55.02,55.12,55.0,55.09,184629.0,41.5964,41.672,41.5812,41.6493,184629.0
2015-09-16 10:30:00,55.09,55.17,55.08,55.11,200115.0,41.6493,41.7098,41.6417,41.6644,200115.0
2015-09-16 10:40:00,55.11,55.13,55.05,55.12,177655.0,41.6644,41.6795,41.619,41.672,177655.0
2015-09-16 10:50:00,55.12,55.28,55.07,55.23,309183.0,41.672,41.7929,41.6342,41.7551,309183.0
2015-09-16 11:00:00,55.23,55.35,55.18,55.35,152645.0,41.7551,41.8458,41.7173,41.8458,152645.0
2015-09-16 11:10:00,55.35,55.46,55.35,55.43,198875.0,41.8458,41.929,41.8458,41.9063,198875.0
2015-09-16 11:20:00,55.43,55.53,55.42,55.47,188279.0,41.9063,41.9819,41.8988,41.9366,188279.0
2015-09-16 11:30:00,55.47,55.49,55.41,55.46,128784.0,41.9366,41.9517,41.8912,41.929,128784.0
2015-09-16 11:40:00,55.46,55.48,55.41,55.41,99226.0,41.929,41.9441,41.8912,41.8912,99226.0
2015-09-16 11:50:00,55.41,55.43,55.36,55.42,105111.0,41.8912,41.9063,41.8534,41.8988,105111.0
2015-09-16 12:00:00,55.42,55.46,55.39,55.4,100658.0,41.8988,41.929,41.8761,41.8836,100658.0
2015-09-16 12:10:00,55.4,55.42,55.34,55.36,133761.0,41.8836,41.8988,41.8383,41.8534,133761.0
2015-09-16 12:20:00,55.36,55.4,55.34,55.39,106304.0,41.8534,41.8836,41.8383,41.8761,106304.0
2015-09-16 12:30:00,55.38,55.44,55.36,55.44,115926.0,41.8685,41.9139,41.8534,41.9139,115926.0
2015-09-16 12:40:00,55.44,55.46,55.35,55.35,112287.0,41.9139,41.929,41.8458,41.8458,112287.0
2015-09-16 12:50:00,55.35,55.46,55.35,55.46,106439.0,41.8458,41.929,41.8458,41.929,106439.0
2015-09-16 13:00:00,55.45,55.45,55.32,55.34,121480.0,41.9214,41.9214,41.8232,41.8383,121480.0
2015-09-16 13:10:00,55.34,55.35,55.29,55.29,79397.0,41.8383,41.8458,41.8005,41.8005,79397.0
2015-09-16 13:20:00,55.29,55.3,55.2,55.22,95085.0,41.8005,41.808,41.7324,41.7476,95085.0
2015-09-16 13:30:00,55.22,55.28,55.2,55.23,112843.0,41.7476,41.7929,41.7324,41.7551,112843.0
2015-09-16 13:40:00,55.23,55.29,55.2,55.28,76000.0,41.7551,41.8005,41.7324,41.7929,76000.0
2015-09-16 13:50:00,55.29,55.34,55.28,55.29,84349.0,41.8005,41.8383,41.7929,41.8005,84349.0
2015-09-16 14:00:00,55.29,55.3,55.23,55.3,128758.0,41.8005,41.808,41.7551,41.808,128758.0
2015-09-16 14:10:00,55.29,55.3,55.12,55.13,163273.0,41.8005,41.808,41.672,41.6795,163273.0
2015-09-16 14:20:00,55.13,55.15,55.05,55.09,111627.0,41.6795,41.6946,41.619,41.6493,111627.0
2015-09-16 14:30:00,55.09,55.11,55.05,55.05,121032.0,41.6493,41.6644,41.619,41.619,121032.0
2015-09-16 14:40:00,55.05,55.19,55.05,55.19,137788.0,41.619,41.7249,41.619,41.7249,137788.0
2015-09-16 14:50:00,55.19,55.31,55.16,55.28,187696.0,41.7249,41.8156,41.7022,41.7929,187696.0
2015-09-16 15:00:00,55.28,55.33,55.25,55.25,153333.0,41.7929,41.8307,41.7702,41.7702,153333.0
2015-09-16 15:10:00,55.25,55.31,55.2,55.25,211014.0,41.7702,41.8156,41.7324,41.7702,211014.0
2015-09-16 15:20:00,55.25,55.28,55.17,55.23,195945.0,41.7702,41.7929,41.7098,41.7551,195945.0
2015-09-16 15:30:00,55.24,55.28,55.18,55.21,203535.0,41.7627,41.7929,41.7173,41.74,203535.0
2015-09-16 15:40:00,55.21,55.26,55.16,55.2,248045.0,41.74,41.7778,41.7022,41.7324,248045.0
2015-09-16 15:50:00,55.21,55.28,55.16,55.2,563238.0,41.74,41.7929,41.7022,41.7324,563238.0
2015-09-17 09:30:00,55.19,55.36,55.08,55.29,219892.0,41.7249,41.8534,41.6417,41.8005,219892.0
2015-09-17 09:40:00,55.27,55.39,55.2,55.39,118586.0,41.7854,41.8761,41.7324,41.8761,118586.0
2015-09-17 09:50:00,55.38,55.4,55.28,55.38,88219.0,41.8685,41.8836,41.7929,41.8685,88219.0
2015-09-17 10:00:00,55.39,55.39,55.24,55.28,119398.0,41.8761,41.8761,41.7627,41.7929,119398.0
2015-09-17 10:10:00,55.27,55.39,55.26,55.36,146036.0,41.7854,41.8761,41.7778,41.8534,146036.0
2015-09-17 10:20:00,55.36,55.41,55.3,55.41,153953.0,41.8534,41.8912,41.808,41.8912,153953.0
2015-09-17 10:30:00,55.41,55.41,55.24,55.26,104570.0,41.8912,41.8912,41.7627,41.7778,104570.0
2015-09-17 10:40:00,55.26,55.33,55.24,55.32,96146.0,41.7778,41.8307,41.7627,41.8232,96146.0
2015-09-17 10:50:00,55.32,55.33,55.24,55.27,120245.0,41.8232,41.8307,41.7627,41.7854,120245.0
2015-09-17 11:00:00,55.27,55.33,55.23,55.31,88566.0,41.7854,41.8307,41.7551,41.8156,88566.0
2015-09-17 11:10:00,55.3,55.34,55.27,55.29,113181.0,41.808,41.8383,41.7854,41.8005,113181.0
2015-09-17 11:20:00,55.3,55.41,55.26,55.4,155601.0,41.808,41.8912,41.7778,41.8836,155601.0
2015-09-17 11:30:00,55.4,55.42,55.29,55.31,91183.0,41.8836,41.8988,41.8005,41.8156,91183.0
2015-09-17 11:40:00,55.32,55.37,55.28,55.35,76488.0,41.8232,41.861,41.7929,41.8458,76488.0
2015-09-17 11:50:00,55.35,55.36,55.31,55.34,94697.0,41.8458,41.8534,41.8156,41.8383,94697.0
2015-09-17 12:00:00,55.34,55.35,55.27,55.3,72543.0,41.8383,41.8458,41.7854,41.808,72543.0
2015-09-17 12:10:00,55.29,55.35,55.28,55.3,131245.0,41.8005,41.8458,41.7929,41.808,131245.0
2015-09-17 12:20:00,55.3,55.34,55.29,55.32,85611.0,41.808,41.8383,41.8005,41.8232,85611.0
2015-09-17 12:30:00,55.32,55.36,55.27,55.27,118498.0,41.8232,41.8534,41.7854,41.7854,118498.0
2015-09-17 12:40:00,55.27,55.32,55.25,55.32,165391.0,41.7854,41.8232,41.7702,41.8232,165391.0
2015-09-17 12:50:00,55.31,55.43,55.31,55.37,91722.0,41.8156,41.9063,41.8156,41.861,91722.0
2015-09-17 13:00:00,55.38,55.38,55.34,55.35,94859.0,41.8685,41.8685,41.8383,41.8458,94859.0
2015-09-17 13:10:00,55.34,55.45,55.33,55.44,120664.0,41.8383,41.9214,41.8307,41.9139,120664.0
2015-09-17 13:20:00,55.45,55.48,55.39,55.42,122044.0,41.9214,41.9441,41.8761,41.8988,122044.0
2015-09-17 13:30:00,55.41,55.45,55.38,55.4,117443.0,41.8912,41.9214,41.8685,41.8836,117443.0
2015-09-17 13:40:00,55.41,55.42,55.27,55.29,165081.0,41.8912,41.8988,41.7854,41.8005,165081.0
2015-09-17 13:50:00,55.29,55.34,55.26,55.31,180697.0,41.8005,41.8383,41.7778,41.8156,180697.0
2015-09-17 14:00:00,55.31,55.57,54.85,55.15,455158.0,41.8156,42.0122,41.4678,41.6946,455158.0
2015-09-17 14:10:00,55.16,55.54,55.16,55.4,357698.0,41.7022,41.9895,41.7022,41.8836,357698.0
2015-09-17 14:20:00,55.41,55.5,55.31,55.32,264443.0,41.8912,41.9592,41.8156,41.8232,264443.0
2015-09-17 14:30:00,55.33,55.48,55.27,55.35,284897.0,41.8307,41.9441,41.7854,41.8458,284897.0
2015-09-17 14:40:00,55.35,55.91,55.34,55.82,418255.0,41.8458,42.2692,41.8383,42.2012,418255.0
2015-09-17 14:50:00,55.83,55.84,55.68,55.75,299645.0,42.2087,42.2163,42.0953,42.1483,299645.0
2015-09-17 15:00:00,55.75,55.79,55.54,55.59,370531.0,42.1483,42.1785,41.9895,42.0273,370531.0
2015-09-17 15:10:00,55.58,55.66,55.34,55.4,395224.0,42.0197,42.0802,41.8383,41.8836,395224.0
2015-09-17 15:20:00,55.4,55.4,55.01,55.29,509971.0,41.8836,41.8836,41.5888,41.8005,509971.0
2015-09-17 15:30:00,55.29,55.43,55.11,55.22,501349.0,41.8005,41.9063,41.6644,41.7476,501349.0
2015-09-17 15:40:00,55.21,55.3,55.07,55.16,514545.0,41.74,41.808,41.6342,41.7022,514545.0
2015-09-17 15:50:00,55.15,55.16,54.91,55.01,843277.0,41.6946,41.7022,41.5132,41.5888,843277.0
2015-09-18 09:30:00,54.11,54.33,54.02,54.12,2959627.0,40.9084,41.0747,40.8403,40.9159,2959627.0
2015-09-18 09:40:00,54.12,54.3,54.05,54.18,425299.0,40.9159,41.052,40.863,40.9613,425299.0
2015-09-18 09:50:00,54.18,54.29,54.08,54.26,247289.0,40.9613,41.0445,40.8857,41.0218,247289.0
2015-09-18 10:00:00,54.28,54.54,54.18,54.5,307849.0,41.0369,41.2335,40.9613,41.2032,307849.0
2015-09-18 10:10:00,54.51,54.58,54.49,54.56,218063.0,41.2108,41.2637,41.1957,41.2486,218063.0
2015-09-18 10:20:00,54.55,54.74,54.55,54.67,305104.0,41.241,41.3847,41.241,41.3318,305104.0
2015-09-18 10:30:00,54.67,54.68,54.51,54.51,197853.0,41.3318,41.3393,41.2108,41.2108,197853.0
2015-09-18 10:40:00,54.51,54.6,54.48,54.6,154974.0,41.2108,41.2788,41.1881,41.2788,154974.0
2015-09-18 10:50:00,54.59,54.69,54.59,54.65,282373.0,41.2713,41.3469,41.2713,41.3166,282373.0
2015-09-18 11:00:00,54.64,54.68,54.6,54.67,328755.0,41.3091,41.3393,41.2788,41.3318,328755.0
2015-09-18 11:10:00,54.67,54.72,54.62,54.69,203542.0,41.3318,41.3696,41.2939,41.3469,203542.0
2015-09-18 11:20:00,54.69,54.83,54.66,54.66,166121.0,41.3469,41.4527,41.3242,41.3242,166121.0
2015-09-18 11:30:00,54.66,54.75,54.6,54.74,127070.0,41.3242,41.3922,41.2788,41.3847,127070.0
2015-09-18 11:40:00,54.75,54.96,54.74,54.92,171502.0,41.3922,41.551,41.3847,41.5208,171502.0
2015-09-18 11:50:00,54.92,54.93,54.79,54.85,151516.0,41.5208,41.5283,41.4225,41.4678,151516.0
2015-09-18 12:00:00,54.85,54.86,54.75,54.77,101946.0,41.4678,41.4754,41.3922,41.4074,101946.0
2015-09-18 12:10:00,54.76,54.77,54.7,54.72,162575.0,41.3998,41.4074,41.3544,41.3696,162575.0
2015-09-18 12:20:00,54.72,54.72,54.59,54.7,160569.0,41.3696,41.3696,41.2713,41.3544,160569.0
2015-09-18 12:30:00,54.7,54.73,54.62,54.72,134453.0,41.3544,41.3771,41.2939,41.3696,134453.0
2015-09-18 12:40:00,54.72,54.72,54.61,54.66,143707.0,41.3696,41.3696,41.2864,41.3242,143707.0
2015-09-18 12:50:00,54.66,54.7,54.63,54.66,129056.0,41.3242,41.3544,41.3015,41.3242,129056.0
2015-09-18 13:00:00,54.65,54.74,54.6,54.71,118056.0,41.3166,41.3847,41.2788,41.362,118056.0
2015-09-18 13:10:00,54.71,54.73,54.61,54.62,143278.0,41.362,41.3771,41.2864,41.2939,143278.0
2015-09-18 13:20:00,54.61,54.61,54.42,54.52,120871.0,41.2864,41.2864,41.1427,41.2183,120871.0
2015-09-18 13:30:00,54.51,54.53,54.33,54.35,193160.0,41.2108,41.2259,41.0747,41.0898,193160.0
2015-09-18 13:40:00,54.34,54.41,54.3,54.32,176826.0,41.0823,41.1352,41.052,41.0671,176826.0
2015-09-18 13:50:00,54.31,54.31,54.15,54.19,195331.0,41.0596,41.0596,40.9386,40.9689,195331.0
2015-09-18 14:00:00,54.18,54.36,54.15,54.3,138757.0,40.9613,41.0974,40.9386,41.052,138757.0
2015-09-18 14:10:00,54.3,54.4,54.25,54.36,128263.0,41.052,41.1276,41.0142,41.0974,128263.0
2015-09-18 14:20:00,54.36,54.56,54.36,54.54,196070.0,41.0974,41.2486,41.0974,41.2335,196070.0
2015-09-18 14:30:00,54.53,54.55,54.43,54.52,164023.0,41.2259,41.241,41.1503,41.2183,164023.0
2015-09-18 14:40:00,54.52,54.59,54.46,54.47,174074.0,41.2183,41.2713,41.173,41.1805,174074.0
2015-09-18 14:50:00,54.46,54.54,54.36,54.51,199022.0,41.173,41.2335,41.0974,41.2108,199022.0
2015-09-18 15:00:00,54.5,54.54,54.32,54.34,313751.0,41.2032,41.2335,41.0671,41.0823,313751.0
2015-09-18 15:10:00,54.34,54.46,54.34,54.38,269388.0,41.0823,41.173,41.0823,41.1125,269388.0
2015-09-18 15:20:00,54.37,54.38,54.23,54.28,288552.0,41.1049,41.1125,40.9991,41.0369,288552.0
2015-09-18 15:30:00,54.28,54.31,54.24,54.26,311550.0,41.0369,41.0596,41.0067,41.0218,311550.0
2015-09-18 15:40:00,54.26,54.27,54.11,54.17,483368.0,41.0218,41.0293,40.9084,40.9537,483368.0
2015-09-18 15:50:00,54.18,54.48,54.17,54.44,1938630.0,40.9613,41.1881,40.9537,41.1579,1938630.0
2015-09-21 09:30:00,54.63,54.73,54.34,54.4,310220.0,41.3015,41.3771,41.0823,41.1276,310220.0
2015-09-21 09:40:00,54.4,54.54,54.38,54.38,375405.0,41.1276,41.2335,41.1125,41.1125,375405.0
2015-09-21 09:50:00,54.38,54.44,54.17,54.19,349174.0,41.1125,41.1579,40.9537,40.9689,349174.0
2015-09-21 10:00:00,54.19,54.37,54.17,54.34,357254.0,40.9689,41.1049,40.9537,41.0823,357254.0
2015-09-21 10:10:00,54.33,54.36,54.24,54.32,323856.0,41.0747,41.0974,41.0067,41.0671,323856.0
2015-09-21 10:20:00,54.32,54.44,54.31,54.37,260218.0,41.0671,41.1579,41.0596,41.1049,260218.0
2015-09-21 10:30:00,54.37,54.64,54.36,54.55,339198.0,41.1049,41.3091,41.0974,41.241,339198.0
2015-09-21 10:40:00,54.56,54.56,54.49,54.52,276816.0,41.2486,41.2486,41.1957,41.2183,276816.0
2015-09-21 10:50:00,54.52,54.67,54.51,54.6,194359.0,41.2183,41.3318,41.2108,41.2788,194359.0
2015-09-21 11:00:00,54.6,54.65,54.58,54.62,122808.0,41.2788,41.3166,41.2637,41.2939,122808.0
2015-09-21 11:10:00,54.63,54.71,54.62,54.69,111118.0,41.3015,41.362,41.2939,41.3469,111118.0
2015-09-21 11:20:00,54.7,54.7,54.53,54.55,154812.0,41.3544,41.3544,41.2259,41.241,154812.0
2015-09-21 11:30:00,54.54,54.58,54.4,54.47,206769.0,41.2335,41.2637,41.1276,41.1805,206769.0
2015-09-21 11:40:00,54.47,54.5,54.4,54.46,134106.0,41.1805,41.2032,41.1276,41.173,134106.0
2015-09-21 11:50:00,54.46,54.5,54.4,54.44,113536.0,41.173,41.2032,41.1276,41.1579,113536.0
2015-09-21 12:00:00,54.44,54.44,54.25,54.29,143518.0,41.1579,41.1579,41.0142,41.0445,143518.0
2015-09-21 12:10:00,54.29,54.33,54.25,54.29,82673.0,41.0445,41.0747,41.0142,41.0445,82673.0
2015-09-21 12:20:00,54.3,54.38,54.29,54.37,129245.0,41.052,41.1125,41.0445,41.1049,129245.0
2015-09-21 12:30:00,54.37,54.37,54.23,54.27,183144.0,41.1049,41.1049,40.9991,41.0293,183144.0
2015-09-21 12:40:00,54.27,54.29,54.15,54.15,132543.0,41.0293,41.0445,40.9386,40.9386,132543.0
2015-09-21 12:50:00,54.16,54.16,54.0,54.05,279581.0,40.9462,40.9462,40.8252,40.863,279581.0
2015-09-21 13:00:00,54.04,54.13,54.01,54.11,187930.0,40.8555,40.9235,40.8328,40.9084,187930.0
2015-09-21 13:10:00,54.1,54.17,54.05,54.1,166746.0,40.9008,40.9537,40.863,40.9008,166746.0
2015-09-21 13:20:00,54.1,54.15,54.07,54.09,165379.0,40.9008,40.9386,40.8781,40.8933,165379.0
2015-09-21 13:30:00,54.1,54.15,54.05,54.12,185292.0,40.9008,40.9386,40.863,40.9159,185292.0
2015-09-21 13:40:00,54.13,54.19,54.1,54.13,108316.0,40.9235,40.9689,40.9008,40.9235,108316.0
2015-09-21 13:50:00,54.12,54.15,54.1,54.13,134071.0,40.9159,40.9386,40.9008,40.9235,134071.0
2015-09-21 14:00:00,54.13,54.22,54.12,54.18,127910.0,40.9235,40.9915,40.9159,40.9613,127910.0
2015-09-21 14:10:00,54.18,54.19,54.1,54.14,162593.0,40.9613,40.9689,40.9008,40.9311,162593.0
2015-09-21 14:20:00,54.14,54.24,54.14,54.19,151567.0,40.9311,41.0067,40.9311,40.9689,151567.0
2015-09-21 14:30:00,54.2,54.32,54.15,54.32,177532.0,40.9764,41.0671,40.9386,41.0671,177532.0
2015-09-21 14:40:00,54.33,54.36,54.27,54.36,155766.0,41.0747,41.0974,41.0293,41.0974,155766.0
2015-09-21 14:50:00,54.37,54.52,54.36,54.49,175236.0,41.1049,41.2183,41.0974,41.1957,175236.0
2015-09-21 15:00:00,54.49,54.51,54.42,54.5,207766.0,41.1957,41.2108,41.1427,41.2032,207766.0
2015-09-21 15:10:00,54.5,54.57,54.48,54.52,214705.0,41.2032,41.2561,41.1881,41.2183,214705.0
2015-09-21 15:20:00,54.53,54.53,54.45,54.49,212321.0,41.2259,41.2259,41.1654,41.1957,212321.0
2015-09-21 15:30:00,54.49,54.53,54.28,54.3,324533.0,41.1957,41.2259,41.0369,41.052,324533.0
2015-09-21 15:40:00,54.31,54.36,54.26,54.33,270234.0,41.0596,41.0974,41.0218,41.0747,270234.0
2015-09-21 15:50:00,54.32,54.42,54.26,54.39,609469.0,41.0671,41.1427,41.0218,41.1201,609469.0
2015-09-22 09:30:00,53.78,54.14,53.65,53.99,626956.0,40.6589,40.9311,40.5606,40.8177,626956.0
2015-09-22 09:40:00,54.0,54.19,53.93,53.94,364245.0,40.8252,40.9689,40.7723,40.7799,364245.0
2015-09-22 09:50:00,53.94,54.07,53.88,54.05,278652.0,40.7799,40.8781,40.7345,40.863,278652.0
2015-09-22 10:00:00,54.05,54.23,54.03,54.17,280725.0,40.863,40.9991,40.8479,40.9537,280725.0
2015-09-22 10:10:00,54.16,54.17,54.04,54.08,290372.0,40.9462,40.9537,40.8555,40.8857,290372.0
2015-09-22 10:20:00,54.07,54.14,54.03,54.08,257140.0,40.8781,40.9311,40.8479,40.8857,257140.0
2015-09-22 10:30:00,54.08,54.08,53.98,54.01,256094.0,40.8857,40.8857,40.8101,40.8328,256094.0
2015-09-22 10:40:00,54.01,54.02,53.83,53.85,251465.0,40.8328,40.8403,40.6967,40.7118,251465.0
2015-09-22 10:50:00,53.84,53.86,53.77,53.85,301095.0,40.7043,40.7194,40.6513,40.7118,301095.0
2015-09-22 11:00:00,53.86,53.92,53.83,53.84,213846.0,40.7194,40.7647,40.6967,40.7043,213846.0
2015-09-22 11:10:00,53.85,53.99,53.84,53.97,222464.0,40.7118,40.8177,40.7043,40.8025,222464.0
2015-09-22 11:20:00,53.97,53.97,53.84,53.86,119083.0,40.8025,40.8025,40.7043,40.7194,119083.0
2015-09-22 11:30:00,53.86,53.95,53.79,53.79,180340.0,40.7194,40.7874,40.6665,40.6665,180340.0
2015-09-22 11:40:00,53.79,53.88,53.78,53.85,168582.0,40.6665,40.7345,40.6589,40.7118,168582.0
2015-09-22 11:50:00,53.84,53.97,53.83,53.93,166824.0,40.7043,40.8025,40.6967,40.7723,166824.0
2015-09-22 12:00:00,53.93,54.04,53.86,54.03,143300.0,40.7723,40.8555,40.7194,40.8479,143300.0
2015-09-22 12:10:00,54.03,54.05,53.92,53.96,154092.0,40.8479,40.863,40.7647,40.795,154092.0
2015-09-22 12:20:00,53.96,53.98,53.84,53.88,120747.0,40.795,40.8101,40.7043,40.7345,120747.0
2015-09-22 12:30:00,53.88,53.89,53.78,53.84,130743.0,40.7345,40.7421,40.6589,40.7043,130743.0
2015-09-22 12:40:00,53.85,53.88,53.74,53.75,111536.0,40.7118,40.7345,40.6286,40.6362,111536.0
2015-09-22 12:50:00,53.76,53.77,53.64,53.67,154156.0,40.6438,40.6513,40.553,40.5757,154156.0
2015-09-22 13:00:00,53.66,53.84,53.66,53.73,116242.0,40.5682,40.7043,40.5682,40.6211,116242.0
2015-09-22 13:10:00,53.74,53.78,53.66,53.72,130071.0,40.6286,40.6589,40.5682,40.6135,130071.0
2015-09-22 13:20:00,53.72,53.73,53.58,53.6,176783.0,40.6135,40.6211,40.5077,40.5228,176783.0
2015-09-22 13:30:00,53.59,53.72,53.58,53.72,140941.0,40.5152,40.6135,40.5077,40.6135,140941.0
2015-09-22 13:40:00,53.72,53.81,53.71,53.76,131605.0,40.6135,40.6816,40.606,40.6438,131605.0
2015-09-22 13:50:00,53.76,53.77,53.69,53.76,128980.0,40.6438,40.6513,40.5908,40.6438,128980.0
2015-09-22 14:00:00,53.75,53.83,53.67,53.71,156145.0,40.6362,40.6967,40.5757,40.606,156145.0
2015-09-22 14:10:00,53.7,53.76,53.67,53.7,119223.0,40.5984,40.6438,40.5757,40.5984,119223.0
2015-09-22 14:20:00,53.71,53.74,53.62,53.71,110811.0,40.606,40.6286,40.5379,40.606,110811.0
2015-09-22 14:30:00,53.71,53.81,53.7,53.76,145661.0,40.606,40.6816,40.5984,40.6438,145661.0
2015-09-22 14:40:00,53.75,53.76,53.63,53.7,230645.0,40.6362,40.6438,40.5455,40.5984,230645.0
2015-09-22 14:50:00,53.69,53.83,53.67,53.81,199147.0,40.5908,40.6967,40.5757,40.6816,199147.0
2015-09-22 15:00:00,53.8,53.81,53.71,53.74,178815.0,40.674,40.6816,40.606,40.6286,178815.0
2015-09-22 15:10:00,53.74,53.78,53.69,53.72,196276.0,40.6286,40.6589,40.5908,40.6135,196276.0
2015-09-22 15:20:00,53.73,53.82,53.7,53.82,324020.0,40.6211,40.6891,40.5984,40.6891,324020.0
2015-09-22 15:30:00,53.82,53.97,53.81,53.95,315865.0,40.6891,40.8025,40.6816,40.7874,315865.0
2015-09-22 15:40:00,53.95,54.0,53.82,53.83,299118.0,40.7874,40.8252,40.6891,40.6967,299118.0
2015-09-22 15:50:00,53.84,54.01,53.81,53.93,752828.0,40.7043,40.8328,40.6816,40.7723,752828.0
2015-09-23 09:30:00,54.15,54.15,53.66,53.68,342998.0,40.9386,40.9386,40.5682,40.5833,342998.0
2015-09-23 09:40:00,53.68,53.74,53.66,53.68,208039.0,40.5833,40.6286,40.5682,40.5833,208039.0
2015-09-23 09:50:00,53.69,53.69,53.58,53.65,314409.0,40.5908,40.5908,40.5077,40.5606,314409.0
2015-09-23 10:00:00,53.65,53.83,53.63,53.76,259045.0,40.5606,40.6967,40.5455,40.6438,259045.0
2015-09-23 10:10:00,53.75,53.91,53.74,53.91,216062.0,40.6362,40.7572,40.6286,40.7572,216062.0
2015-09-23 10:20:00,53.91,53.92,53.78,53.86,135775.0,40.7572,40.7647,40.6589,40.7194,135775.0
2015-09-23 10:30:00,53.86,53.9,53.78,53.8,157939.0,40.7194,40.7496,40.6589,40.674,157939.0
2015-09-23 10:40:00,53.8,53.84,53.77,53.83,87586.0,40.674,40.7043,40.6513,40.6967,87586.0
2015-09-23 10:50:00,53.83,53.96,53.82,53.84,170705.0,40.6967,40.795,40.6891,40.7043,170705.0
2015-09-23 11:00:00,53.84,53.86,53.74,53.82,107740.0,40.7043,40.7194,40.6286,40.6891,107740.0
2015-09-23 11:10:00,53.82,53.82,53.63,53.66,120416.0,40.6891,40.6891,40.5455,40.5682,120416.0
2015-09-23 11:20:00,53.66,53.67,53.57,53.58,107304.0,40.5682,40.5757,40.5001,40.5077,107304.0
2015-09-23 11:30:00,53.58,53.58,53.51,53.53,113890.0,40.5077,40.5077,40.4548,40.4699,113890.0
2015-09-23 11:40:00,53.54,53.56,53.41,53.46,148554.0,40.4774,40.4926,40.3792,40.417,148554.0
2015-09-23 11:50:00,53.46,53.48,53.4,53.47,95241.0,40.417,40.4321,40.3716,40.4245,95241.0
2015-09-23 12:00:00,53.47,53.47,53.37,53.41,132191.0,40.4245,40.4245,40.3489,40.3792,132191.0
2015-09-23 12:10:00,53.41,53.47,53.4,53.47,76823.0,40.3792,40.4245,40.3716,40.4245,76823.0
2015-09-23 12:20:00,53.47,53.47,53.39,53.41,119839.0,40.4245,40.4245,40.364,40.3792,119839.0
2015-09-23 12:30:00,53.4,53.48,53.39,53.47,100535.0,40.3716,40.4321,40.364,40.4245,100535.0
2015-09-23 12:40:00,53.48,53.52,53.47,53.47,118691.0,40.4321,40.4623,40.4245,40.4245,118691.0
2015-09-23 12:50:00,53.48,53.55,53.47,53.54,114166.0,40.4321,40.485,40.4245,40.4774,114166.0
2015-09-23 13:00:00,53.53,53.64,53.52,53.62,120895.0,40.4699,40.553,40.4623,40.5379,120895.0
2015-09-23 13:10:00,53.61,53.63,53.6,53.62,77962.0,40.5304,40.5455,40.5228,40.5379,77962.0
2015-09-23 13:20:00,53.61,53.63,53.44,53.44,150605.0,40.5304,40.5455,40.4018,40.4018,150605.0
2015-09-23 13:30:00,53.44,53.51,53.44,53.51,125102.0,40.4018,40.4548,40.4018,40.4548,125102.0
2015-09-23 13:40:00,53.51,53.74,53.49,53.71,160365.0,40.4548,40.6286,40.4396,40.606,160365.0
2015-09-23 13:50:00,53.71,53.72,53.58,53.61,218915.0,40.606,40.6135,40.5077,40.5304,218915.0
2015-09-23 14:00:00,53.6,53.74,53.58,53.69,261116.0,40.5228,40.6286,40.5077,40.5908,261116.0
2015-09-23 14:10:00,53.69,53.73,53.61,53.62,127081.0,40.5908,40.6211,40.5304,40.5379,127081.0
2015-09-23 14:20:00,53.61,53.68,53.6,53.65,103017.0,40.5304,40.5833,40.5228,40.5606,103017.0
2015-09-23 14:30:00,53.64,53.75,53.61,53.64,190734.0,40.553,40.6362,40.5304,40.553,190734.0
2015-09-23 14:40:00,53.64,53.65,53.56,53.63,131400.0,40.553,40.5606,40.4926,40.5455,131400.0
2015-09-23 14:50:00,53.62,53.66,53.54,53.65,139638.0,40.5379,40.5682,40.4774,40.5606,139638.0
2015-09-23 15:00:00,53.65,53.73,53.61,53.72,165152.0,40.5606,40.6211,40.5304,40.6135,165152.0
2015-09-23 15:10:00,53.72,53.72,53.61,53.68,207359.0,40.6135,40.6135,40.5304,40.5833,207359.0
2015-09-23 15:20:00,53.68,53.71,53.61,53.68,235345.0,40.5833,40.606,40.5304,40.5833,235345.0
2015-09-23 15:30:00,53.68,53.71,53.61,53.66,195326.0,40.5833,40.606,40.5304,40.5682,195326.0
2015-09-23 15:40:00,53.67,53.71,53.62,53.66,174097.0,40.5757,40.606,40.5379,40.5682,174097.0
2015-09-23 15:50:00,53.66,53.69,53.55,53.57,394947.0,40.5682,40.5908,40.485,40.5001,394947.0
2015-09-24 09:30:00,53.18,53.23,52.72,52.74,472522.0,40.2053,40.2431,39.8575,39.8726,472522.0
2015-09-24 09:40:00,52.73,52.73,52.43,52.47,378772.0,39.8651,39.8651,39.6383,39.6685,378772.0
2015-09-24 09:50:00,52.46,52.52,52.39,52.42,440789.0,39.6609,39.7063,39.608,39.6307,440789.0
2015-09-24 10:00:00,52.42,52.66,52.42,52.63,482022.0,39.6307,39.8121,39.6307,39.7895,482022.0
2015-09-24 10:10:00,52.63,52.77,52.62,52.74,299140.0,39.7895,39.8953,39.7819,39.8726,299140.0
2015-09-24 10:20:00,52.74,52.74,52.5,52.54,201196.0,39.8726,39.8726,39.6912,39.7214,201196.0
2015-09-24 10:30:00,52.54,52.68,52.53,52.64,244659.0,39.7214,39.8273,39.7139,39.797,244659.0
2015-09-24 10:40:00,52.64,52.72,52.54,52.67,226862.0,39.797,39.8575,39.7214,39.8197,226862.0
2015-09-24 10:50:00,52.68,52.71,52.58,52.64,175420.0,39.8273,39.8499,39.7517,39.797,175420.0
2015-09-24 11:00:00,52.64,52.75,52.57,52.74,182330.0,39.797,39.8802,39.7441,39.8726,182330.0
2015-09-24 11:10:00,52.73,52.83,52.64,52.82,185552.0,39.8651,39.9407,39.797,39.9331,185552.0
2015-09-24 11:20:00,52.81,52.91,52.77,52.77,273036.0,39.9255,40.0012,39.8953,39.8953,273036.0
2015-09-24 11:30:00,52.77,52.95,52.77,52.94,201920.0,39.8953,40.0314,39.8953,40.0238,201920.0
2015-09-24 11:40:00,52.94,53.0,52.89,53.0,201765.0,40.0238,40.0692,39.986,40.0692,201765.0
2015-09-24 11:50:00,52.99,53.14,52.97,53.12,217686.0,40.0616,40.175,40.0465,40.1599,217686.0
2015-09-24 12:00:00,53.11,53.18,53.07,53.09,127687.0,40.1524,40.2053,40.1221,40.1372,127687.0
2015-09-24 12:10:00,53.07,53.15,53.06,53.15,103617.0,40.1221,40.1826,40.1146,40.1826,103617.0
2015-09-24 12:20:00,53.14,53.2,53.07,53.1,144623.0,40.175,40.2204,40.1221,40.1448,144623.0
2015-09-24 12:30:00,53.11,53.2,53.04,53.04,242399.0,40.1524,40.2204,40.0994,40.0994,242399.0
2015-09-24 12:40:00,53.05,53.07,52.93,52.95,163861.0,40.107,40.1221,40.0163,40.0314,163861.0
2015-09-24 12:50:00,52.95,52.99,52.85,52.85,178881.0,40.0314,40.0616,39.9558,39.9558,178881.0
2015-09-24 13:00:00,52.86,52.9,52.79,52.9,245217.0,39.9633,39.9936,39.9104,39.9936,245217.0
2015-09-24 13:10:00,52.9,52.98,52.77,52.8,250616.0,39.9936,40.0541,39.8953,39.918,250616.0
2015-09-24 13:20:00,52.8,52.85,52.75,52.85,208734.0,39.918,39.9558,39.8802,39.9558,208734.0
2015-09-24 13:30:00,52.86,52.89,52.79,52.84,178252.0,39.9633,39.986,39.9104,39.9482,178252.0
2015-09-24 13:40:00,52.84,52.99,52.81,52.97,178147.0,39.9482,40.0616,39.9255,40.0465,178147.0
2015-09-24 13:50:00,52.97,53.0,52.88,52.93,223804.0,40.0465,40.0692,39.9785,40.0163,223804.0
2015-09-24 14:00:00,52.93,52.93,52.85,52.89,341341.0,40.0163,40.0163,39.9558,39.986,341341.0
2015-09-24 14:10:00,52.88,52.96,52.86,52.91,387247.0,39.9785,40.039,39.9633,40.0012,387247.0
2015-09-24 14:20:00,52.92,53.17,52.91,53.14,233957.0,40.0087,40.1977,40.0012,40.175,233957.0
2015-09-24 14:30:00,53.15,53.17,53.1,53.13,257582.0,40.1826,40.1977,40.1448,40.1675,257582.0
2015-09-24 14:40:00,53.14,53.43,53.08,53.43,320650.0,40.175,40.3943,40.1297,40.3943,320650.0
2015-09-24 14:50:00,53.42,53.53,53.38,53.38,448640.0,40.3867,40.4699,40.3565,40.3565,448640.0
2015-09-24 15:00:00,53.39,53.46,53.14,53.19,488824.0,40.364,40.417,40.175,40.2128,488824.0
2015-09-24 15:10:00,53.19,53.34,53.13,53.32,380972.0,40.2128,40.3262,40.1675,40.3111,380972.0
2015-09-24 15:20:00,53.32,53.42,53.26,53.38,304312.0,40.3111,40.3867,40.2658,40.3565,304312.0
2015-09-24 15:30:00,53.38,53.43,53.29,53.32,415565.0,40.3565,40.3943,40.2884,40.3111,415565.0
2015-09-24 15:40:00,53.31,53.45,53.25,53.28,405516.0,40.3036,40.4094,40.2582,40.2809,405516.0
2015-09-24 15:50:00,53.28,53.38,53.16,53.27,686743.0,40.2809,40.3565,40.1902,40.2733,686743.0
2015-09-25 09:30:00,53.95,54.0,53.57,53.59,423622.0,40.7874,40.8252,40.5001,40.5152,423622.0
2015-09-25 09:40:00,53.58,53.66,53.54,53.66,272244.0,40.5077,40.5682,40.4774,40.5682,272244.0
2015-09-25 09:50:00,53.66,53.88,53.65,53.88,500794.0,40.5682,40.7345,40.5606,40.7345,500794.0
2015-09-25 10:00:00,53.87,53.88,53.64,53.71,208548.0,40.7269,40.7345,40.553,40.606,208548.0
2015-09-25 10:10:00,53.71,53.73,53.6,53.6,183013.0,40.606,40.6211,40.5228,40.5228,183013.0
2015-09-25 10:20:00,53.61,53.68,53.51,53.55,177254.0,40.5304,40.5833,40.4548,40.485,177254.0
2015-09-25 10:30:00,53.55,53.69,53.51,53.68,207654.0,40.485,40.5908,40.4548,40.5833,207654.0
2015-09-25 10:40:00,53.67,53.68,53.54,53.58,217956.0,40.5757,40.5833,40.4774,40.5077,217956.0
2015-09-25 10:50:00,53.58,53.64,53.56,53.63,220790.0,40.5077,40.553,40.4926,40.5455,220790.0
2015-09-25 11:00:00,53.63,53.63,53.47,53.53,175642.0,40.5455,40.5455,40.4245,40.4699,175642.0
2015-09-25 11:10:00,53.53,53.65,53.52,53.61,125874.0,40.4699,40.5606,40.4623,40.5304,125874.0
2015-09-25 11:20:00,53.6,53.61,53.56,53.58,137664.0,40.5228,40.5304,40.4926,40.5077,137664.0
2015-09-25 11:30:00,53.58,53.6,53.43,53.43,151974.0,40.5077,40.5228,40.3943,40.3943,151974.0
2015-09-25 11:40:00,53.44,53.49,53.42,53.48,139800.0,40.4018,40.4396,40.3867,40.4321,139800.0
2015-09-25 11:50:00,53.48,53.53,53.45,53.51,123525.0,40.4321,40.4699,40.4094,40.4548,123525.0
2015-09-25 12:00:00,53.51,53.52,53.44,53.45,108707.0,40.4548,40.4623,40.4018,40.4094,108707.0
2015-09-25 12:10:00,53.45,53.56,53.38,53.39,141002.0,40.4094,40.4926,40.3565,40.364,141002.0
2015-09-25 12:20:00,53.4,53.4,53.31,53.36,170537.0,40.3716,40.3716,40.3036,40.3414,170537.0
2015-09-25 12:30:00,53.37,53.47,53.36,53.46,137232.0,40.3489,40.4245,40.3414,40.417,137232.0
2015-09-25 12:40:00,53.46,53.58,53.46,53.53,112247.0,40.417,40.5077,40.417,40.4699,112247.0
2015-09-25 12:50:00,53.52,53.63,53.52,53.59,127497.0,40.4623,40.5455,40.4623,40.5152,127497.0
2015-09-25 13:00:00,53.59,53.74,53.58,53.74,222978.0,40.5152,40.6286,40.5077,40.6286,222978.0
2015-09-25 13:10:00,53.72,53.75,53.67,53.67,425065.0,40.6135,40.6362,40.5757,40.5757,425065.0
2015-09-25 13:20:00,53.68,53.69,53.58,53.62,192747.0,40.5833,40.5908,40.5077,40.5379,192747.0
2015-09-25 13:30:00,53.63,53.63,53.5,53.6,224334.0,40.5455,40.5455,40.4472,40.5228,224334.0
2015-09-25 13:40:00,53.6,53.6,53.53,53.55,247422.0,40.5228,40.5228,40.4699,40.485,247422.0
2015-09-25 13:50:00,53.55,53.56,53.49,53.53,198435.0,40.485,40.4926,40.4396,40.4699,198435.0
2015-09-25 14:00:00,53.53,53.7,53.53,53.64,340215.0,40.4699,40.5984,40.4699,40.553,340215.0
2015-09-25 14:10:00,53.63,53.64,53.38,53.39,242843.0,40.5455,40.553,40.3565,40.364,242843.0
2015-09-25 14:20:00,53.38,53.38,53.24,53.29,297058.0,40.3565,40.3565,40.2506,40.2884,297058.0
2015-09-25 14:30:00,53.28,53.32,53.19,53.23,358118.0,40.2809,40.3111,40.2128,40.2431,358118.0
2015-09-25 14:40:00,53.24,53.24,52.97,53.0,537589.0,40.2506,40.2506,40.0465,40.0692,537589.0
2015-09-25 14:50:00,53.0,53.27,52.96,53.24,415427.0,40.0692,40.2733,40.039,40.2506,415427.0
2015-09-25 15:00:00,53.25,53.27,53.01,53.04,352414.0,40.2582,40.2733,40.0768,40.0994,352414.0
2015-09-25 15:10:00,53.03,53.16,52.99,53.11,320300.0,40.0919,40.1902,40.0616,40.1524,320300.0
2015-09-25 15:20:00,53.11,53.31,53.07,53.23,336706.0,40.1524,40.3036,40.1221,40.2431,336706.0
2015-09-25 15:30:00,53.23,53.32,53.17,53.22,380286.0,40.2431,40.3111,40.1977,40.2355,380286.0
2015-09-25 15:40:00,53.22,53.38,53.16,53.32,415837.0,40.2355,40.3565,40.1902,40.3111,415837.0
2015-09-25 15:50:00,53.31,53.31,53.19,53.23,749325.0,40.3036,40.3036,40.2128,40.2431,749325.0
2015-09-28 09:30:00,53.05,53.21,52.91,53.21,364358.0,40.107,40.228,40.0012,40.228,364358.0
2015-09-28 09:40:00,53.21,53.27,53.02,53.07,352424.0,40.228,40.2733,40.0843,40.1221,352424.0
2015-09-28 09:50:00,53.07,53.11,53.02,53.06,391129.0,40.1221,40.1524,40.0843,40.1146,391129.0
2015-09-28 10:00:00,53.07,53.15,52.93,52.95,263294.0,40.1221,40.1826,40.0163,40.0314,263294.0
2015-09-28 10:10:00,52.95,53.0,52.9,52.95,254289.0,40.0314,40.0692,39.9936,40.0314,254289.0
2015-09-28 10:20:00,52.95,52.95,52.79,52.89,480722.0,40.0314,40.0314,39.9104,39.986,480722.0
2015-09-28 10:30:00,52.89,52.89,52.74,52.85,258864.0,39.986,39.986,39.8726,39.9558,258864.0
2015-09-28 10:40:00,52.86,52.94,52.82,52.85,216179.0,39.9633,40.0238,39.9331,39.9558,216179.0
2015-09-28 10:50:00,52.85,52.96,52.81,52.95,540969.0,39.9558,40.039,39.9255,40.0314,540969.0
2015-09-28 11:00:00,52.96,53.01,52.9,52.96,213264.0,40.039,40.0768,39.9936,40.039,213264.0
2015-09-28 11:10:00,52.96,52.98,52.89,52.94,314099.0,40.039,40.0541,39.986,40.0238,314099.0
2015-09-28 11:20:00,52.95,52.97,52.79,52.83,243443.0,40.0314,40.0465,39.9104,39.9407,243443.0
2015-09-28 11:30:00,52.83,52.88,52.79,52.88,200487.0,39.9407,39.9785,39.9104,39.9785,200487.0
2015-09-28 11:40:00,52.87,52.92,52.81,52.85,184645.0,39.9709,40.0087,39.9255,39.9558,184645.0
2015-09-28 11:50:00,52.85,52.92,52.82,52.84,164720.0,39.9558,40.0087,39.9331,39.9482,164720.0
2015-09-28 12:00:00,52.84,52.87,52.81,52.85,205733.0,39.9482,39.9709,39.9255,39.9558,205733.0
2015-09-28 12:10:00,52.85,52.89,52.82,52.84,133800.0,39.9558,39.986,39.9331,39.9482,133800.0
2015-09-28 12:20:00,52.83,52.94,52.8,52.91,177207.0,39.9407,40.0238,39.918,40.0012,177207.0
2015-09-28 12:30:00,52.9,52.91,52.82,52.86,202267.0,39.9936,40.0012,39.9331,39.9633,202267.0
2015-09-28 12:40:00,52.85,52.91,52.79,52.9,198163.0,39.9558,40.0012,39.9104,39.9936,198163.0
2015-09-28 12:50:00,52.9,53.02,52.86,52.95,181926.0,39.9936,40.0843,39.9633,40.0314,181926.0
2015-09-28 13:00:00,52.95,53.12,52.94,53.08,136441.0,40.0314,40.1599,40.0238,40.1297,136441.0
2015-09-28 13:10:00,53.08,53.11,52.99,53.03,194861.0,40.1297,40.1524,40.0616,40.0919,194861.0
2015-09-28 13:20:00,53.02,53.1,53.0,53.04,110841.0,40.0843,40.1448,40.0692,40.0994,110841.0
2015-09-28 13:30:00,53.04,53.1,53.02,53.09,202130.0,40.0994,40.1448,40.0843,40.1372,202130.0
2015-09-28 13:40:00,53.08,53.1,53.02,53.04,133253.0,40.1297,40.1448,40.0843,40.0994,133253.0
2015-09-28 13:50:00,53.04,53.06,53.0,53.01,151897.0,40.0994,40.1146,40.0692,40.0768,151897.0
2015-09-28 14:00:00,53.02,53.05,52.96,53.02,197595.0,40.0843,40.107,40.039,40.0843,197595.0
2015-09-28 14:10:00,53.02,53.03,52.91,52.97,202050.0,40.0843,40.0919,40.0012,40.0465,202050.0
2015-09-28 14:20:00,52.96,53.04,52.93,53.04,203548.0,40.039,40.0994,40.0163,40.0994,203548.0
2015-09-28 14:30:00,53.03,53.1,53.01,53.09,162991.0,40.0919,40.1448,40.0768,40.1372,162991.0
2015-09-28 14:40:00,53.08,53.11,52.82,52.91,379317.0,40.1297,40.1524,39.9331,40.0012,379317.0
2015-09-28 14:50:00,52.91,52.94,52.76,52.87,209035.0,40.0012,40.0238,39.8877,39.9709,209035.0
2015-09-28 15:00:00,52.87,52.88,52.67,52.68,231146.0,39.9709,39.9785,39.8197,39.8273,231146.0
2015-09-28 15:10:00,52.67,52.75,52.64,52.73,216003.0,39.8197,39.8802,39.797,39.8651,216003.0
2015-09-28 15:20:00,52.73,52.75,52.6,52.64,213761.0,39.8651,39.8802,39.7668,39.797,213761.0
2015-09-28 15:30:00,52.63,52.79,52.62,52.67,348921.0,39.7895,39.9104,39.7819,39.8197,348921.0
2015-09-28 15:40:00,52.67,52.77,52.64,52.71,349757.0,39.8197,39.8953,39.797,39.8499,349757.0
2015-09-28 15:50:00,52.69,52.74,52.52,52.54,655043.0,39.8348,39.8726,39.7063,39.7214,655043.0
2015-09-29 09:30:00,52.5,52.8,52.46,52.67,386696.0,39.6912,39.918,39.6609,39.8197,386696.0
2015-09-29 09:40:00,52.68,52.69,52.47,52.5,184510.0,39.8273,39.8348,39.6685,39.6912,184510.0
2015-09-29 09:50:00,52.49,52.8,52.48,52.66,229350.0,39.6836,39.918,39.6761,39.8121,229350.0
2015-09-29 10:00:00,52.66,52.8,52.63,52.67,241253.0,39.8121,39.918,39.7895,39.8197,241253.0
2015-09-29 10:10:00,52.66,52.79,52.64,52.72,196681.0,39.8121,39.9104,39.797,39.8575,196681.0
2015-09-29 10:20:00,52.71,52.91,52.69,52.85,217540.0,39.8499,40.0012,39.8348,39.9558,217540.0
2015-09-29 10:30:00,52.86,52.89,52.74,52.78,160675.0,39.9633,39.986,39.8726,39.9029,160675.0
2015-09-29 10:40:00,52.78,52.78,52.56,52.57,171763.0,39.9029,39.9029,39.7365,39.7441,171763.0
2015-09-29 10:50:00,52.57,52.7,52.51,52.67,224993.0,39.7441,39.8424,39.6987,39.8197,224993.0
2015-09-29 11:00:00,52.67,52.72,52.61,52.65,181323.0,39.8197,39.8575,39.7743,39.8046,181323.0
2015-09-29 11:10:00,52.65,52.68,52.58,52.62,257437.0,39.8046,39.8273,39.7517,39.7819,257437.0
2015-09-29 11:20:00,52.62,52.69,52.6,52.62,166578.0,39.7819,39.8348,39.7668,39.7819,166578.0
2015-09-29 11:30:00,52.62,52.66,52.56,52.64,229432.0,39.7819,39.8121,39.7365,39.797,229432.0
2015-09-29 11:40:00,52.65,52.71,52.57,52.68,128015.0,39.8046,39.8499,39.7441,39.8273,128015.0
2015-09-29 11:50:00,52.68,52.74,52.6,52.6,124147.0,39.8273,39.8726,39.7668,39.7668,124147.0
2015-09-29 12:00:00,52.6,52.62,52.51,52.54,154291.0,39.7668,39.7819,39.6987,39.7214,154291.0
2015-09-29 12:10:00,52.53,52.65,52.44,52.55,277495.0,39.7139,39.8046,39.6458,39.729,277495.0
2015-09-29 12:20:00,52.55,52.65,52.54,52.59,114806.0,39.729,39.8046,39.7214,39.7592,114806.0
2015-09-29 12:30:00,52.6,52.64,52.54,52.6,101465.0,39.7668,39.797,39.7214,39.7668,101465.0
2015-09-29 12:40:00,52.59,52.63,52.51,52.62,192920.0,39.7592,39.7895,39.6987,39.7819,192920.0
2015-09-29 12:50:00,52.62,52.67,52.51,52.52,121595.0,39.7819,39.8197,39.6987,39.7063,121595.0
2015-09-29 13:00:00,52.53,52.56,52.47,52.5,220074.0,39.7139,39.7365,39.6685,39.6912,220074.0
2015-09-29 13:10:00,52.5,52.59,52.47,52.58,140332.0,39.6912,39.7592,39.6685,39.7517,140332.0
2015-09-29 13:20:00,52.58,52.64,52.54,52.62,134358.0,39.7517,39.797,39.7214,39.7819,134358.0
2015-09-29 13:30:00,52.63,52.71,52.61,52.63,137434.0,39.7895,39.8499,39.7743,39.7895,137434.0
2015-09-29 13:40:00,52.63,52.74,52.63,52.67,107834.0,39.7895,39.8726,39.7895,39.8197,107834.0
2015-09-29 13:50:00,52.67,52.7,52.62,52.69,87716.0,39.8197,39.8424,39.7819,39.8348,87716.0
2015-09-29 14:00:00,52.69,52.7,52.51,52.54,125392.0,39.8348,39.8424,39.6987,39.7214,125392.0
2015-09-29 14:10:00,52.55,52.59,52.5,52.55,123928.0,39.729,39.7592,39.6912,39.729,123928.0
2015-09-29 14:20:00,52.55,52.69,52.53,52.65,164579.0,39.729,39.8348,39.7139,39.8046,164579.0
2015-09-29 14:30:00,52.65,52.69,52.52,52.58,164477.0,39.8046,39.8348,39.7063,39.7517,164477.0
2015-09-29 14:40:00,52.57,52.63,52.42,52.43,153407.0,39.7441,39.7895,39.6307,39.6383,153407.0
2015-09-29 14:50:00,52.43,52.49,52.4,52.4,177829.0,39.6383,39.6836,39.6156,39.6156,177829.0
2015-09-29 15:00:00,52.4,52.43,52.31,52.37,317780.0,39.6156,39.6383,39.5475,39.5929,317780.0
2015-09-29 15:10:00,52.37,52.48,52.35,52.37,235865.0,39.5929,39.6761,39.5778,39.5929,235865.0
2015-09-29 15:20:00,52.37,52.37,52.17,52.2,455184.0,39.5929,39.5929,39.4417,39.4644,455184.0
2015-09-29 15:30:00,52.21,52.42,52.21,52.29,650198.0,39.4719,39.6307,39.4719,39.5324,650198.0
2015-09-29 15:40:00,52.29,52.42,52.18,52.41,375366.0,39.5324,39.6307,39.4493,39.6231,375366.0
2015-09-29 15:50:00,52.4,52.52,52.37,52.43,677070.0,39.6156,39.7063,39.5929,39.6383,677070.0
2015-09-30 09:30:00,52.99,53.27,52.89,53.26,415272.0,40.0616,40.2733,39.986,40.2658,415272.0
2015-09-30 09:40:00,53.26,53.33,52.93,53.07,554478.0,40.2658,40.3187,40.0163,40.1221,554478.0
2015-09-30 09:50:00,53.07,53.25,53.03,53.23,365938.0,40.1221,40.2582,40.0919,40.2431,365938.0
2015-09-30 10:00:00,53.23,53.56,53.23,53.54,204258.0,40.2431,40.4926,40.2431,40.4774,204258.0
2015-09-30 10:10:00,53.55,53.55,53.41,53.45,357844.0,40.485,40.485,40.3792,40.4094,357844.0
2015-09-30 10:20:00,53.45,53.57,53.45,53.48,278189.0,40.4094,40.5001,40.4094,40.4321,278189.0
2015-09-30 10:30:00,53.46,53.46,53.35,53.39,202534.0,40.417,40.417,40.3338,40.364,202534.0
2015-09-30 10:40:00,53.38,53.45,53.37,53.42,169802.0,40.3565,40.4094,40.3489,40.3867,169802.0
2015-09-30 10:50:00,53.42,53.45,53.29,53.35,187855.0,40.3867,40.4094,40.2884,40.3338,187855.0
2015-09-30 11:00:00,53.34,53.36,53.23,53.23,229226.0,40.3262,40.3414,40.2431,40.2431,229226.0
2015-09-30 11:10:00,53.23,53.35,53.22,53.31,185187.0,40.2431,40.3338,40.2355,40.3036,185187.0
2015-09-30 11:20:00,53.32,53.34,53.23,53.33,150586.0,40.3111,40.3262,40.2431,40.3187,150586.0
2015-09-30 11:30:00,53.33,53.36,53.23,53.25,130843.0,40.3187,40.3414,40.2431,40.2582,130843.0
2015-09-30 11:40:00,53.24,53.27,53.19,53.2,674621.0,40.2506,40.2733,40.2128,40.2204,674621.0
2015-09-30 11:50:00,53.19,53.21,53.1,53.2,279952.0,40.2128,40.228,40.1448,40.2204,279952.0
2015-09-30 12:00:00,53.2,53.3,53.19,53.26,360391.0,40.2204,40.296,40.2128,40.2658,360391.0
2015-09-30 12:10:00,53.27,53.31,53.25,53.3,179644.0,40.2733,40.3036,40.2582,40.296,179644.0
2015-09-30 12:20:00,53.3,53.46,53.28,53.45,157865.0,40.296,40.417,40.2809,40.4094,157865.0
2015-09-30 12:30:00,53.46,53.58,53.43,53.57,192728.0,40.417,40.5077,40.3943,40.5001,192728.0
2015-09-30 12:40:00,53.56,53.57,53.33,53.36,209244.0,40.4926,40.5001,40.3187,40.3414,209244.0
2015-09-30 12:50:00,53.37,53.44,53.36,53.4,129012.0,40.3489,40.4018,40.3414,40.3716,129012.0
2015-09-30 13:00:00,53.4,53.51,53.39,53.5,144201.0,40.3716,40.4548,40.364,40.4472,144201.0
2015-09-30 13:10:00,53.5,53.66,53.5,53.66,163605.0,40.4472,40.5682,40.4472,40.5682,163605.0
2015-09-30 13:20:00,53.65,53.69,53.61,53.68,172847.0,40.5606,40.5908,40.5304,40.5833,172847.0
2015-09-30 13:30:00,53.68,53.74,53.64,53.7,236558.0,40.5833,40.6286,40.553,40.5984,236558.0
2015-09-30 13:40:00,53.7,53.81,53.69,53.72,147591.0,40.5984,40.6816,40.5908,40.6135,147591.0
2015-09-30 13:50:00,53.72,53.81,53.7,53.73,130076.0,40.6135,40.6816,40.5984,40.6211,130076.0
2015-09-30 14:00:00,53.73,53.74,53.58,53.59,140554.0,40.6211,40.6286,40.5077,40.5152,140554.0
2015-09-30 14:10:00,53.58,53.64,53.52,53.64,162551.0,40.5077,40.553,40.4623,40.553,162551.0
2015-09-30 14:20:00,53.64,53.66,53.59,53.64,130579.0,40.553,40.5682,40.5152,40.553,130579.0
2015-09-30 14:30:00,53.65,53.68,53.51,53.53,184206.0,40.5606,40.5833,40.4548,40.4699,184206.0
2015-09-30 14:40:00,53.52,53.63,53.51,53.56,184733.0,40.4623,40.5455,40.4548,40.4926,184733.0
2015-09-30 14:50:00,53.55,53.62,53.5,53.59,182421.0,40.485,40.5379,40.4472,40.5152,182421.0
2015-09-30 15:00:00,53.58,53.64,53.45,53.51,226809.0,40.5077,40.553,40.4094,40.4548,226809.0
2015-09-30 15:10:00,53.51,53.56,53.45,53.54,201247.0,40.4548,40.4926,40.4094,40.4774,201247.0
2015-09-30 15:20:00,53.54,53.63,53.51,53.59,320089.0,40.4774,40.5455,40.4548,40.5152,320089.0
2015-09-30 15:30:00,53.59,53.66,53.58,53.63,393808.0,40.5152,40.5682,40.5077,40.5455,393808.0
2015-09-30 15:40:00,53.62,53.71,53.61,53.66,360212.0,40.5379,40.606,40.5304,40.5682,360212.0
2015-09-30 15:50:00,53.67,53.8,53.66,53.73,1366287.0,40.5757,40.674,40.5682,40.6211,1366287.0
2015-10-01 09:30:00,53.6,53.82,53.41,53.67,422165.0,40.5228,40.6891,40.3792,40.5757,422165.0
2015-10-01 09:40:00,53.67,53.82,53.63,53.72,227650.0,40.5757,40.6891,40.5455,40.6135,227650.0
2015-10-01 09:50:00,53.72,53.76,53.59,53.64,256693.0,40.6135,40.6438,40.5152,40.553,256693.0
2015-10-01 10:00:00,53.63,53.75,53.47,53.74,338498.0,40.5455,40.6362,40.4245,40.6286,338498.0
2015-10-01 10:10:00,53.73,53.76,53.57,53.68,210054.0,40.6211,40.6438,40.5001,40.5833,210054.0
2015-10-01 10:20:00,53.68,53.73,53.55,53.7,252233.0,40.5833,40.6211,40.485,40.5984,252233.0
2015-10-01 10:30:00,53.71,53.75,53.48,53.59,256207.0,40.606,40.6362,40.4321,40.5152,256207.0
2015-10-01 10:40:00,53.6,53.6,53.44,53.53,244003.0,40.5228,40.5228,40.4018,40.4699,244003.0
2015-10-01 10:50:00,53.52,53.54,53.44,53.48,178511.0,40.4623,40.4774,40.4018,40.4321,178511.0
2015-10-01 11:00:00,53.48,53.55,53.43,53.53,194177.0,40.4321,40.485,40.3943,40.4699,194177.0
2015-10-01 11:10:00,53.54,53.59,53.48,53.49,206476.0,40.4774,40.5152,40.4321,40.4396,206476.0
2015-10-01 11:20:00,53.49,53.65,53.42,53.57,197050.0,40.4396,40.5606,40.3867,40.5001,197050.0
2015-10-01 11:30:00,53.58,53.62,53.41,53.5,128431.0,40.5077,40.5379,40.3792,40.4472,128431.0
2015-10-01 11:40:00,53.49,53.58,53.43,53.46,214332.0,40.4396,40.5077,40.3943,40.417,214332.0
2015-10-01 11:50:00,53.45,53.46,53.24,53.27,179007.0,40.4094,40.417,40.2506,40.2733,179007.0
2015-10-01 12:00:00,53.27,53.29,53.1,53.13,143678.0,40.2733,40.2884,40.1448,40.1675,143678.0
2015-10-01 12:10:00,53.14,53.23,53.11,53.17,114907.0,40.175,40.2431,40.1524,40.1977,114907.0
2015-10-01 12:20:00,53.17,53.24,53.09,53.21,166917.0,40.1977,40.2506,40.1372,40.228,166917.0
2015-10-01 12:30:00,53.2,53.28,53.19,53.23,117276.0,40.2204,40.2809,40.2128,40.2431,117276.0
2015-10-01 12:40:00,53.22,53.23,53.15,53.17,109136.0,40.2355,40.2431,40.1826,40.1977,109136.0
2015-10-01 12:50:00,53.17,53.22,53.14,53.18,113130.0,40.1977,40.2355,40.175,40.2053,113130.0
2015-10-01 13:00:00,53.18,53.19,53.09,53.13,108738.0,40.2053,40.2128,40.1372,40.1675,108738.0
2015-10-01 13:10:00,53.13,53.18,53.05,53.15,134909.0,40.1675,40.2053,40.107,40.1826,134909.0
2015-10-01 13:20:00,53.15,53.16,53.03,53.06,123171.0,40.1826,40.1902,40.0919,40.1146,123171.0
2015-10-01 13:30:00,53.07,53.17,53.05,53.11,146729.0,40.1221,40.1977,40.107,40.1524,146729.0
2015-10-01 13:40:00,53.11,53.13,53.05,53.13,99025.0,40.1524,40.1675,40.107,40.1675,99025.0
2015-10-01 13:50:00,53.12,53.16,53.06,53.13,159069.0,40.1599,40.1902,40.1146,40.1675,159069.0
2015-10-01 14:00:00,53.13,53.24,53.07,53.22,158574.0,40.1675,40.2506,40.1221,40.2355,158574.0
2015-10-01 14:10:00,53.21,53.26,53.19,53.19,169830.0,40.228,40.2658,40.2128,40.2128,169830.0
2015-10-01 14:20:00,53.19,53.21,53.12,53.17,141728.0,40.2128,40.228,40.1599,40.1977,141728.0
2015-10-01 14:30:00,53.17,53.24,53.17,53.22,173593.0,40.1977,40.2506,40.1977,40.2355,173593.0
2015-10-01 14:40:00,53.22,53.26,53.13,53.14,191271.0,40.2355,40.2658,40.1675,40.175,191271.0
2015-10-01 14:50:00,53.14,53.27,53.13,53.24,238285.0,40.175,40.2733,40.1675,40.2506,238285.0
2015-10-01 15:00:00,53.24,53.3,53.14,53.17,194177.0,40.2506,40.296,40.175,40.1977,194177.0
2015-10-01 15:10:00,53.18,53.24,53.16,53.19,212295.0,40.2053,40.2506,40.1902,40.2128,212295.0
2015-10-01 15:20:00,53.19,53.19,53.08,53.12,267782.0,40.2128,40.2128,40.1297,40.1599,267782.0
2015-10-01 15:30:00,53.12,53.12,53.0,53.02,314336.0,40.1599,40.1599,40.0692,40.0843,314336.0
2015-10-01 15:40:00,53.02,53.18,53.02,53.16,328827.0,40.0843,40.2053,40.0843,40.1902,328827.0
2015-10-01 15:50:00,53.15,53.25,53.13,53.19,748869.0,40.1826,40.2582,40.1675,40.2128,748869.0
2015-10-02 09:30:00,53.07,53.48,53.0,53.32,611019.0,40.1221,40.4321,40.0692,40.3111,611019.0
2015-10-02 09:40:00,53.32,53.41,53.17,53.27,267958.0,40.3111,40.3792,40.1977,40.2733,267958.0
2015-10-02 09:50:00,53.26,53.64,53.12,53.61,284048.0,40.2658,40.553,40.1599,40.5304,284048.0
2015-10-02 10:00:00,53.6,53.61,53.42,53.61,236993.0,40.5228,40.5304,40.3867,40.5304,236993.0
2015-10-02 10:10:00,53.62,53.95,53.51,53.95,503933.0,40.5379,40.7874,40.4548,40.7874,503933.0
2015-10-02 10:20:00,53.95,54.02,53.74,53.78,384484.0,40.7874,40.8403,40.6286,40.6589,384484.0
2015-10-02 10:30:00,53.78,53.99,53.73,53.98,309237.0,40.6589,40.8177,40.6211,40.8101,309237.0
2015-10-02 10:40:00,53.98,54.12,53.9,54.01,359615.0,40.8101,40.9159,40.7496,40.8328,359615.0
2015-10-02 10:50:00,54.02,54.1,53.93,54.1,222776.0,40.8403,40.9008,40.7723,40.9008,222776.0
2015-10-02 11:00:00,54.09,54.15,54.05,54.11,246087.0,40.8933,40.9386,40.863,40.9084,246087.0
2015-10-02 11:10:00,54.1,54.12,54.0,54.03,150506.0,40.9008,40.9159,40.8252,40.8479,150506.0
2015-10-02 11:20:00,54.02,54.09,53.94,54.08,272293.0,40.8403,40.8933,40.7799,40.8857,272293.0
2015-10-02 11:30:00,54.09,54.32,54.07,54.09,337327.0,40.8933,41.0671,40.8781,40.8933,337327.0
2015-10-02 11:40:00,54.1,54.11,54.0,54.03,171107.0,40.9008,40.9084,40.8252,40.8479,171107.0
2015-10-02 11:50:00,54.03,54.11,53.98,54.09,139716.0,40.8479,40.9084,40.8101,40.8933,139716.0
2015-10-02 12:00:00,54.09,54.18,54.06,54.15,146312.0,40.8933,40.9613,40.8706,40.9386,146312.0
2015-10-02 12:10:00,54.15,54.29,54.15,54.27,190090.0,40.9386,41.0445,40.9386,41.0293,190090.0
2015-10-02 12:20:00,54.26,54.29,54.22,54.28,131756.0,41.0218,41.0445,40.9915,41.0369,131756.0
2015-10-02 12:30:00,54.28,54.44,54.26,54.26,225735.0,41.0369,41.1579,41.0218,41.0218,225735.0
2015-10-02 12:40:00,54.27,54.43,54.24,54.41,128864.0,41.0293,41.1503,41.0067,41.1352,128864.0
2015-10-02 12:50:00,54.42,54.61,54.41,54.56,349036.0,41.1427,41.2864,41.1352,41.2486,349036.0
2015-10-02 13:00:00,54.57,54.72,54.51,54.7,233736.0,41.2561,41.3696,41.2108,41.3544,233736.0
2015-10-02 13:10:00,54.69,54.74,54.61,54.62,287899.0,41.3469,41.3847,41.2864,41.2939,287899.0
2015-10-02 13:20:00,54.63,54.66,54.5,54.54,170483.0,41.3015,41.3242,41.2032,41.2335,170483.0
2015-10-02 13:30:00,54.54,54.59,54.45,54.46,228455.0,41.2335,41.2713,41.1654,41.173,228455.0
2015-10-02 13:40:00,54.47,54.59,54.4,54.56,187623.0,41.1805,41.2713,41.1276,41.2486,187623.0
2015-10-02 13:50:00,54.56,54.6,54.42,54.43,133170.0,41.2486,41.2788,41.1427,41.1503,133170.0
2015-10-02 14:00:00,54.43,54.55,54.4,54.55,287560.0,41.1503,41.241,41.1276,41.241,287560.0
2015-10-02 14:10:00,54.54,54.55,54.31,54.34,201492.0,41.2335,41.241,41.0596,41.0823,201492.0
2015-10-02 14:20:00,54.34,54.52,54.3,54.49,122158.0,41.0823,41.2183,41.052,41.1957,122158.0
2015-10-02 14:30:00,54.49,54.55,54.46,54.55,125189.0,41.1957,41.241,41.173,41.241,125189.0
2015-10-02 14:40:00,54.55,54.57,54.48,54.55,239149.0,41.241,41.2561,41.1881,41.241,239149.0
2015-10-02 14:50:00,54.55,54.6,54.51,54.54,219399.0,41.241,41.2788,41.2108,41.2335,219399.0
2015-10-02 15:00:00,54.54,54.7,54.48,54.69,261024.0,41.2335,41.3544,41.1881,41.3469,261024.0
2015-10-02 15:10:00,54.69,54.89,54.65,54.88,365543.0,41.3469,41.4981,41.3166,41.4905,365543.0
2015-10-02 15:20:00,54.87,55.0,54.81,54.99,433767.0,41.483,41.5812,41.4376,41.5737,433767.0
2015-10-02 15:30:00,54.99,55.11,54.97,55.04,491304.0,41.5737,41.6644,41.5586,41.6115,491304.0
2015-10-02 15:40:00,55.04,55.13,55.01,55.13,435954.0,41.6115,41.6795,41.5888,41.6795,435954.0
2015-10-02 15:50:00,55.12,55.15,55.02,55.08,1400165.0,41.672,41.6946,41.5964,41.6417,1400165.0
2015-10-05 09:30:00,55.58,55.96,55.57,55.95,596672.0,42.0197,42.307,42.0122,42.2995,596672.0
2015-10-05 09:40:00,55.96,56.06,55.89,56.02,421022.0,42.307,42.3826,42.2541,42.3524,421022.0
2015-10-05 09:50:00,56.03,56.12,56.0,56.08,371642.0,42.3599,42.428,42.3373,42.3977,371642.0
2015-10-05 10:00:00,56.07,56.17,56.03,56.16,251445.0,42.3902,42.4658,42.3599,42.4582,251445.0
2015-10-05 10:10:00,56.15,56.19,55.88,55.96,305602.0,42.4507,42.4809,42.2465,42.307,305602.0
2015-10-05 10:20:00,55.96,56.18,55.96,56.17,228750.0,42.307,42.4733,42.307,42.4658,228750.0
2015-10-05 10:30:00,56.17,56.22,56.12,56.22,184724.0,42.4658,42.5036,42.428,42.5036,184724.0
2015-10-05 10:40:00,56.21,56.23,56.08,56.08,200325.0,42.496,42.5111,42.3977,42.3977,200325.0
2015-10-05 10:50:00,56.09,56.19,56.0,56.11,196965.0,42.4053,42.4809,42.3373,42.4204,196965.0
2015-10-05 11:00:00,56.1,56.2,56.09,56.16,146067.0,42.4129,42.4885,42.4053,42.4582,146067.0
2015-10-05 11:10:00,56.16,56.19,56.01,56.03,130591.0,42.4582,42.4809,42.3448,42.3599,130591.0
2015-10-05 11:20:00,56.03,56.18,56.01,56.11,152331.0,42.3599,42.4733,42.3448,42.4204,152331.0
2015-10-05 11:30:00,56.11,56.18,55.97,55.97,198549.0,42.4204,42.4733,42.3146,42.3146,198549.0
2015-10-05 11:40:00,55.98,56.03,55.96,55.97,185247.0,42.3221,42.3599,42.307,42.3146,185247.0
2015-10-05 11:50:00,55.97,56.02,55.94,55.99,159540.0,42.3146,42.3524,42.2919,42.3297,159540.0
2015-10-05 12:00:00,55.99,55.99,55.82,55.84,295682.0,42.3297,42.3297,42.2012,42.2163,295682.0
2015-10-05 12:10:00,55.85,55.85,55.71,55.8,222404.0,42.2239,42.2239,42.118,42.1861,222404.0
2015-10-05 12:20:00,55.8,55.81,55.69,55.77,149563.0,42.1861,42.1936,42.1029,42.1634,149563.0
2015-10-05 12:30:00,55.77,55.92,55.77,55.91,133122.0,42.1634,42.2768,42.1634,42.2692,133122.0
2015-10-05 12:40:00,55.91,55.99,55.91,55.96,163541.0,42.2692,42.3297,42.2692,42.307,163541.0
2015-10-05 12:50:00,55.97,55.98,55.9,55.92,131594.0,42.3146,42.3221,42.2617,42.2768,131594.0
2015-10-05 13:00:00,55.92,55.94,55.86,55.93,131111.0,42.2768,42.2919,42.2314,42.2843,131111.0
2015-10-05 13:10:00,55.94,56.07,55.93,56.03,149362.0,42.2919,42.3902,42.2843,42.3599,149362.0
2015-10-05 13:20:00,56.04,56.15,56.04,56.14,135520.0,42.3675,42.4507,42.3675,42.4431,135520.0
2015-10-05 13:30:00,56.14,56.23,56.09,56.21,158605.0,42.4431,42.5111,42.4053,42.496,158605.0
2015-10-05 13:40:00,56.21,56.22,56.1,56.16,137763.0,42.496,42.5036,42.4129,42.4582,137763.0
2015-10-05 13:50:00,56.15,56.25,56.11,56.25,203356.0,42.4507,42.5263,42.4204,42.5263,203356.0
2015-10-05 14:00:00,56.25,56.31,56.22,56.29,240057.0,42.5263,42.5716,42.5036,42.5565,240057.0
2015-10-05 14:10:00,56.3,56.38,56.28,56.35,163926.0,42.5641,42.6245,42.5489,42.6019,163926.0
2015-10-05 14:20:00,56.35,56.41,56.34,56.4,173782.0,42.6019,42.6472,42.5943,42.6397,173782.0
2015-10-05 14:30:00,56.41,56.49,56.4,56.41,205578.0,42.6472,42.7077,42.6397,42.6472,205578.0
2015-10-05 14:40:00,56.41,56.44,56.31,56.32,215056.0,42.6472,42.6699,42.5716,42.5792,215056.0
2015-10-05 14:50:00,56.32,56.35,56.27,56.34,195585.0,42.5792,42.6019,42.5414,42.5943,195585.0
2015-10-05 15:00:00,56.34,56.4,56.33,56.39,158671.0,42.5943,42.6397,42.5867,42.6321,158671.0
2015-10-05 15:10:00,56.39,56.39,56.25,56.27,219802.0,42.6321,42.6321,42.5263,42.5414,219802.0
2015-10-05 15:20:00,56.28,56.32,56.22,56.28,209717.0,42.5489,42.5792,42.5036,42.5489,209717.0
2015-10-05 15:30:00,56.27,56.35,56.26,56.29,259663.0,42.5414,42.6019,42.5338,42.5565,259663.0
2015-10-05 15:40:00,56.28,56.3,56.22,56.3,216147.0,42.5489,42.5641,42.5036,42.5641,216147.0
2015-10-05 15:50:00,56.3,56.31,56.19,56.21,525507.0,42.5641,42.5716,42.4809,42.496,525507.0
2015-10-06 09:30:00,56.03,56.37,56.0,56.05,767903.0,42.3599,42.617,42.3373,42.3751,767903.0
2015-10-06 09:40:00,56.05,56.07,55.88,56.01,439864.0,42.3751,42.3902,42.2465,42.3448,439864.0
2015-10-06 09:50:00,56.02,56.03,55.59,55.63,478462.0,42.3524,42.3599,42.0273,42.0575,478462.0
2015-10-06 10:00:00,55.63,55.65,55.42,55.57,489360.0,42.0575,42.0727,41.8988,42.0122,489360.0
2015-10-06 10:10:00,55.58,55.67,55.49,55.51,217553.0,42.0197,42.0878,41.9517,41.9668,217553.0
2015-10-06 10:20:00,55.51,55.58,55.48,55.54,257374.0,41.9668,42.0197,41.9441,41.9895,257374.0
2015-10-06 10:30:00,55.54,55.57,55.47,55.53,270944.0,41.9895,42.0122,41.9366,41.9819,270944.0
2015-10-06 10:40:00,55.53,55.72,55.52,55.65,237626.0,41.9819,42.1256,41.9744,42.0727,237626.0
2015-10-06 10:50:00,55.65,55.66,55.46,55.52,206659.0,42.0727,42.0802,41.929,41.9744,206659.0
2015-10-06 11:00:00,55.52,55.53,55.43,55.52,236567.0,41.9744,41.9819,41.9063,41.9744,236567.0
2015-10-06 11:10:00,55.53,55.77,55.48,55.77,149963.0,41.9819,42.1634,41.9441,42.1634,149963.0
2015-10-06 11:20:00,55.77,55.89,55.77,55.89,128604.0,42.1634,42.2541,42.1634,42.2541,128604.0
2015-10-06 11:30:00,55.89,55.92,55.76,55.82,151024.0,42.2541,42.2768,42.1558,42.2012,151024.0
2015-10-06 11:40:00,55.82,55.89,55.78,55.87,127546.0,42.2012,42.2541,42.1709,42.239,127546.0
2015-10-06 11:50:00,55.88,55.95,55.83,55.87,157281.0,42.2465,42.2995,42.2087,42.239,157281.0
2015-10-06 12:00:00,55.87,55.91,55.83,55.87,98959.0,42.239,42.2692,42.2087,42.239,98959.0
2015-10-06 12:10:00,55.86,55.89,55.8,55.8,90102.0,42.2314,42.2541,42.1861,42.1861,90102.0
2015-10-06 12:20:00,55.8,55.87,55.78,55.85,173405.0,42.1861,42.239,42.1709,42.2239,173405.0
2015-10-06 12:30:00,55.85,55.88,55.77,55.82,180229.0,42.2239,42.2465,42.1634,42.2012,180229.0
2015-10-06 12:40:00,55.83,55.94,55.8,55.92,135238.0,42.2087,42.2919,42.1861,42.2768,135238.0
2015-10-06 12:50:00,55.93,55.98,55.85,55.93,99318.0,42.2843,42.3221,42.2239,42.2843,99318.0
2015-10-06 13:00:00,55.93,56.03,55.93,56.02,89409.0,42.2843,42.3599,42.2843,42.3524,89409.0
2015-10-06 13:10:00,56.02,56.08,56.01,56.08,107353.0,42.3524,42.3977,42.3448,42.3977,107353.0
2015-10-06 13:20:00,56.08,56.16,56.08,56.1,137040.0,42.3977,42.4582,42.3977,42.4129,137040.0
2015-10-06 13:30:00,56.1,56.15,56.07,56.14,113027.0,42.4129,42.4507,42.3902,42.4431,113027.0
2015-10-06 13:40:00,56.15,56.22,56.08,56.21,222310.0,42.4507,42.5036,42.3977,42.496,222310.0
2015-10-06 13:50:00,56.21,56.31,56.18,56.29,179954.0,42.496,42.5716,42.4733,42.5565,179954.0
2015-10-06 14:00:00,56.27,56.3,56.2,56.21,123142.0,42.5414,42.5641,42.4885,42.496,123142.0
2015-10-06 14:10:00,56.22,56.5,56.21,56.49,294722.0,42.5036,42.7153,42.496,42.7077,294722.0
2015-10-06 14:20:00,56.5,56.51,56.39,56.47,189930.0,42.7153,42.7228,42.6321,42.6926,189930.0
2015-10-06 14:30:00,56.47,56.51,56.38,56.46,165187.0,42.6926,42.7228,42.6245,42.685,165187.0
2015-10-06 14:40:00,56.47,56.48,56.33,56.41,191304.0,42.6926,42.7002,42.5867,42.6472,191304.0
2015-10-06 14:50:00,56.42,56.46,56.28,56.36,176389.0,42.6548,42.685,42.5489,42.6094,176389.0
2015-10-06 15:00:00,56.35,56.52,56.33,56.47,270925.0,42.6019,42.7304,42.5867,42.6926,270925.0
2015-10-06 15:10:00,56.47,56.48,56.23,56.34,329982.0,42.6926,42.7002,42.5111,42.5943,329982.0
2015-10-06 15:20:00,56.32,56.42,56.3,56.4,216570.0,42.5792,42.6548,42.5641,42.6397,216570.0
2015-10-06 15:30:00,56.4,56.47,56.36,56.39,258562.0,42.6397,42.6926,42.6094,42.6321,258562.0
2015-10-06 15:40:00,56.39,56.39,56.3,56.32,225547.0,42.6321,42.6321,42.5641,42.5792,225547.0
2015-10-06 15:50:00,56.32,56.35,56.25,56.32,592660.0,42.5792,42.6019,42.5263,42.5792,592660.0
2015-10-07 09:30:00,56.56,57.3,56.56,57.3,461945.0,42.7606,43.3201,42.7606,43.3201,461945.0
2015-10-07 09:40:00,57.3,57.35,57.08,57.21,212682.0,43.3201,43.3579,43.1538,43.252,212682.0
2015-10-07 09:50:00,57.21,57.33,57.17,57.24,224464.0,43.252,43.3428,43.2218,43.2747,224464.0
2015-10-07 10:00:00,57.23,57.29,57.08,57.14,252557.0,43.2672,43.3125,43.1538,43.1991,252557.0
2015-10-07 10:10:00,57.15,57.15,57.01,57.02,216722.0,43.2067,43.2067,43.1008,43.1084,216722.0
2015-10-07 10:20:00,57.02,57.13,57.02,57.13,225485.0,43.1084,43.1916,43.1084,43.1916,225485.0
2015-10-07 10:30:00,57.13,57.13,56.91,56.93,207531.0,43.1916,43.1916,43.0252,43.0404,207531.0
2015-10-07 10:40:00,56.92,56.92,56.58,56.59,252459.0,43.0328,43.0328,42.7758,42.7833,252459.0
2015-10-07 10:50:00,56.59,56.69,56.52,56.56,243223.0,42.7833,42.8589,42.7304,42.7606,243223.0
2015-10-07 11:00:00,56.56,56.57,56.25,56.32,171221.0,42.7606,42.7682,42.5263,42.5792,171221.0
2015-10-07 11:10:00,56.32,56.34,56.17,56.3,225718.0,42.5792,42.5943,42.4658,42.5641,225718.0
2015-10-07 11:20:00,56.3,56.3,56.04,56.07,222593.0,42.5641,42.5641,42.3675,42.3902,222593.0
2015-10-07 11:30:00,56.07,56.35,56.05,56.31,153190.0,42.3902,42.6019,42.3751,42.5716,153190.0
2015-10-07 11:40:00,56.3,56.3,56.11,56.17,126423.0,42.5641,42.5641,42.4204,42.4658,126423.0
2015-10-07 11:50:00,56.17,56.48,56.16,56.43,137511.0,42.4658,42.7002,42.4582,42.6624,137511.0
2015-10-07 12:00:00,56.43,56.46,56.34,56.35,113244.0,42.6624,42.685,42.5943,42.6019,113244.0
2015-10-07 12:10:00,56.36,56.43,56.32,56.43,130321.0,42.6094,42.6624,42.5792,42.6624,130321.0
2015-10-07 12:20:00,56.42,56.42,56.09,56.13,126416.0,42.6548,42.6548,42.4053,42.4355,126416.0
2015-10-07 12:30:00,56.13,56.3,56.11,56.2,101301.0,42.4355,42.5641,42.4204,42.4885,101301.0
2015-10-07 12:40:00,56.19,56.35,56.14,56.34,118387.0,42.4809,42.6019,42.4431,42.5943,118387.0
2015-10-07 12:50:00,56.35,56.35,56.22,56.23,84773.0,42.6019,42.6019,42.5036,42.5111,84773.0
2015-10-07 13:00:00,56.24,56.41,56.18,56.4,121374.0,42.5187,42.6472,42.4733,42.6397,121374.0
2015-10-07 13:10:00,56.4,56.45,56.37,56.4,89610.0,42.6397,42.6775,42.617,42.6397,89610.0
2015-10-07 13:20:00,56.4,56.45,56.38,56.41,104079.0,42.6397,42.6775,42.6245,42.6472,104079.0
2015-10-07 13:30:00,56.41,56.53,56.41,56.46,117868.0,42.6472,42.738,42.6472,42.685,117868.0
2015-10-07 13:40:00,56.46,56.58,56.45,56.51,142216.0,42.685,42.7758,42.6775,42.7228,142216.0
2015-10-07 13:50:00,56.51,56.6,56.5,56.54,118710.0,42.7228,42.7909,42.7153,42.7455,118710.0
2015-10-07 14:00:00,56.54,56.65,56.54,56.54,156632.0,42.7455,42.8287,42.7455,42.7455,156632.0
2015-10-07 14:10:00,56.54,56.59,56.47,56.52,213087.0,42.7455,42.7833,42.6926,42.7304,213087.0
2015-10-07 14:20:00,56.52,56.52,56.44,56.47,166892.0,42.7304,42.7304,42.6699,42.6926,166892.0
2015-10-07 14:30:00,56.47,56.54,56.34,56.43,207772.0,42.6926,42.7455,42.5943,42.6624,207772.0
2015-10-07 14:40:00,56.42,56.52,56.4,56.41,187870.0,42.6548,42.7304,42.6397,42.6472,187870.0
2015-10-07 14:50:00,56.42,56.5,56.39,56.46,233567.0,42.6548,42.7153,42.6321,42.685,233567.0
2015-10-07 15:00:00,56.47,56.51,56.41,56.45,225313.0,42.6926,42.7228,42.6472,42.6775,225313.0
2015-10-07 15:10:00,56.44,56.66,56.44,56.63,302591.0,42.6699,42.8362,42.6699,42.8136,302591.0
2015-10-07 15:20:00,56.63,56.63,56.51,56.53,206394.0,42.8136,42.8136,42.7228,42.738,206394.0
2015-10-07 15:30:00,56.53,56.65,56.52,56.64,246763.0,42.738,42.8287,42.7304,42.8211,246763.0
2015-10-07 15:40:00,56.64,56.7,56.53,56.58,240434.0,42.8211,42.8665,42.738,42.7758,240434.0
2015-10-07 15:50:00,56.58,56.69,56.53,56.61,784696.0,42.7758,42.8589,42.738,42.7984,784696.0
2015-10-08 09:30:00,56.35,56.71,56.32,56.6,263065.0,42.6019,42.874,42.5792,42.7909,263065.0
2015-10-08 09:40:00,56.6,57.01,56.6,57.01,237299.0,42.7909,43.1008,42.7909,43.1008,237299.0
2015-10-08 09:50:00,57.0,57.11,56.91,57.07,247218.0,43.0933,43.1764,43.0252,43.1462,247218.0
2015-10-08 10:00:00,57.07,57.12,56.97,57.07,254454.0,43.1462,43.184,43.0706,43.1462,254454.0
2015-10-08 10:10:00,57.07,57.12,57.03,57.06,154126.0,43.1462,43.184,43.116,43.1386,154126.0
2015-10-08 10:20:00,57.06,57.15,57.01,57.05,185805.0,43.1386,43.2067,43.1008,43.1311,185805.0
2015-10-08 10:30:00,57.05,57.14,57.03,57.11,128398.0,43.1311,43.1991,43.116,43.1764,128398.0
2015-10-08 10:40:00,57.12,57.16,57.05,57.1,124051.0,43.184,43.2142,43.1311,43.1689,124051.0
2015-10-08 10:50:00,57.09,57.11,57.0,57.08,119756.0,43.1613,43.1764,43.0933,43.1538,119756.0
2015-10-08 11:00:00,57.08,57.1,57.0,57.04,133363.0,43.1538,43.1689,43.0933,43.1235,133363.0
2015-10-08 11:10:00,57.04,57.12,57.04,57.11,142173.0,43.1235,43.184,43.1235,43.1764,142173.0
2015-10-08 11:20:00,57.11,57.12,57.0,57.05,154129.0,43.1764,43.184,43.0933,43.1311,154129.0
2015-10-08 11:30:00,57.05,57.07,56.84,56.85,200222.0,43.1311,43.1462,42.9723,42.9799,200222.0
2015-10-08 11:40:00,56.85,56.86,56.71,56.72,145577.0,42.9799,42.9874,42.874,42.8816,145577.0
2015-10-08 11:50:00,56.72,56.76,56.67,56.72,142837.0,42.8816,42.9118,42.8438,42.8816,142837.0
2015-10-08 12:00:00,56.73,56.84,56.73,56.81,134550.0,42.8892,42.9723,42.8892,42.9496,134550.0
2015-10-08 12:10:00,56.81,56.99,56.79,56.94,178835.0,42.9496,43.0857,42.9345,43.0479,178835.0
2015-10-08 12:20:00,56.94,57.01,56.88,56.92,107947.0,43.0479,43.1008,43.0026,43.0328,107947.0
2015-10-08 12:30:00,56.91,57.05,56.9,57.03,100458.0,43.0252,43.1311,43.0177,43.116,100458.0
2015-10-08 12:40:00,57.03,57.04,56.82,56.85,132551.0,43.116,43.1235,42.9572,42.9799,132551.0
2015-10-08 12:50:00,56.85,56.98,56.81,56.95,102365.0,42.9799,43.0782,42.9496,43.0555,102365.0
2015-10-08 13:00:00,56.95,56.98,56.9,56.92,119191.0,43.0555,43.0782,43.0177,43.0328,119191.0
2015-10-08 13:10:00,56.93,56.98,56.89,56.98,103859.0,43.0404,43.0782,43.0101,43.0782,103859.0
2015-10-08 13:20:00,56.98,57.0,56.9,56.92,189930.0,43.0782,43.0933,43.0177,43.0328,189930.0
2015-10-08 13:30:00,56.93,56.97,56.91,56.92,107576.0,43.0404,43.0706,43.0252,43.0328,107576.0
2015-10-08 13:40:00,56.93,56.95,56.89,56.9,109178.0,43.0404,43.0555,43.0101,43.0177,109178.0
2015-10-08 13:50:00,56.9,56.91,56.84,56.89,113295.0,43.0177,43.0252,42.9723,43.0101,113295.0
2015-10-08 14:00:00,56.89,57.09,56.8,56.92,354466.0,43.0101,43.1613,42.9421,43.0328,354466.0
2015-10-08 14:10:00,56.93,57.09,56.92,57.01,207833.0,43.0404,43.1613,43.0328,43.1008,207833.0
2015-10-08 14:20:00,57.01,57.09,56.96,57.06,109920.0,43.1008,43.1613,43.063,43.1386,109920.0
2015-10-08 14:30:00,57.06,57.21,57.05,57.2,127860.0,43.1386,43.252,43.1311,43.2445,127860.0
2015-10-08 14:40:00,57.21,57.25,57.17,57.23,133000.0,43.252,43.2823,43.2218,43.2672,133000.0
2015-10-08 14:50:00,57.22,57.47,57.21,57.4,302509.0,43.2596,43.4486,43.252,43.3957,302509.0
2015-10-08 15:00:00,57.4,57.57,57.4,57.55,324906.0,43.3957,43.5242,43.3957,43.5091,324906.0
2015-10-08 15:10:00,57.55,57.61,57.54,57.56,221332.0,43.5091,43.5545,43.5015,43.5167,221332.0
2015-10-08 15:20:00,57.56,57.6,57.44,57.54,287687.0,43.5167,43.5469,43.4259,43.5015,287687.0
2015-10-08 15:30:00,57.54,57.59,57.41,57.42,337248.0,43.5015,43.5393,43.4033,43.4108,337248.0
2015-10-08 15:40:00,57.43,57.62,57.43,57.58,347570.0,43.4184,43.562,43.4184,43.5318,347570.0
2015-10-08 15:50:00,57.58,57.68,57.54,57.67,609143.0,43.5318,43.6074,43.5015,43.5998,609143.0
2015-10-09 09:30:00,57.87,58.12,57.71,57.93,379981.0,43.751,43.94,43.6301,43.7964,379981.0
2015-10-09 09:40:00,57.91,57.95,57.69,57.8,166374.0,43.7813,43.8115,43.6149,43.6981,166374.0
2015-10-09 09:50:00,57.8,57.89,57.67,57.86,177889.0,43.6981,43.7661,43.5998,43.7435,177889.0
2015-10-09 10:00:00,57.85,57.86,57.62,57.64,153570.0,43.7359,43.7435,43.562,43.5771,153570.0
2015-10-09 10:10:00,57.63,57.63,57.37,57.53,215127.0,43.5696,43.5696,43.373,43.494,215127.0
2015-10-09 10:20:00,57.54,57.6,57.51,57.57,170673.0,43.5015,43.5469,43.4789,43.5242,170673.0
2015-10-09 10:30:00,57.56,57.78,57.55,57.77,292532.0,43.5167,43.683,43.5091,43.6754,292532.0
2015-10-09 10:40:00,57.78,57.91,57.78,57.85,212637.0,43.683,43.7813,43.683,43.7359,212637.0
2015-10-09 10:50:00,57.84,57.9,57.72,57.9,168243.0,43.7283,43.7737,43.6376,43.7737,168243.0
2015-10-09 11:00:00,57.9,57.94,57.83,57.84,166396.0,43.7737,43.8039,43.7208,43.7283,166396.0
2015-10-09 11:10:00,57.84,57.91,57.77,57.86,223143.0,43.7283,43.7813,43.6754,43.7435,223143.0
2015-10-09 11:20:00,57.86,57.88,57.74,57.82,127635.0,43.7435,43.7586,43.6527,43.7132,127635.0
2015-10-09 11:30:00,57.83,57.85,57.77,57.82,130232.0,43.7208,43.7359,43.6754,43.7132,130232.0
2015-10-09 11:40:00,57.82,57.89,57.76,57.79,156546.0,43.7132,43.7661,43.6679,43.6905,156546.0
2015-10-09 11:50:00,57.79,57.86,57.73,57.86,149764.0,43.6905,43.7435,43.6452,43.7435,149764.0
2015-10-09 12:00:00,57.86,57.89,57.83,57.89,144678.0,43.7435,43.7661,43.7208,43.7661,144678.0
2015-10-09 12:10:00,57.89,57.9,57.79,57.85,113487.0,43.7661,43.7737,43.6905,43.7359,113487.0
2015-10-09 12:20:00,57.85,57.87,57.82,57.86,92125.0,43.7359,43.751,43.7132,43.7435,92125.0
2015-10-09 12:30:00,57.86,57.86,57.76,57.84,93815.0,43.7435,43.7435,43.6679,43.7283,93815.0
2015-10-09 12:40:00,57.85,57.85,57.79,57.85,64653.0,43.7359,43.7359,43.6905,43.7359,64653.0
2015-10-09 12:50:00,57.84,57.86,57.79,57.82,111821.0,43.7283,43.7435,43.6905,43.7132,111821.0
2015-10-09 13:00:00,57.83,57.85,57.78,57.79,144427.0,43.7208,43.7359,43.683,43.6905,144427.0
2015-10-09 13:10:00,57.79,57.8,57.69,57.76,175359.0,43.6905,43.6981,43.6149,43.6679,175359.0
2015-10-09 13:20:00,57.76,57.88,57.74,57.87,174320.0,43.6679,43.7586,43.6527,43.751,174320.0
2015-10-09 13:30:00,57.86,57.87,57.76,57.83,105475.0,43.7435,43.751,43.6679,43.7208,105475.0
2015-10-09 13:40:00,57.83,57.87,57.8,57.83,79512.0,43.7208,43.751,43.6981,43.7208,79512.0
2015-10-09 13:50:00,57.82,57.91,57.81,57.86,173256.0,43.7132,43.7813,43.7057,43.7435,173256.0
2015-10-09 14:00:00,57.86,57.89,57.8,57.81,98409.0,43.7435,43.7661,43.6981,43.7057,98409.0
2015-10-09 14:10:00,57.8,57.82,57.7,57.72,128473.0,43.6981,43.7132,43.6225,43.6376,128473.0
2015-10-09 14:20:00,57.72,57.81,57.64,57.81,221632.0,43.6376,43.7057,43.5771,43.7057,221632.0
2015-10-09 14:30:00,57.81,57.83,57.75,57.77,166151.0,43.7057,43.7208,43.6603,43.6754,166151.0
2015-10-09 14:40:00,57.77,57.82,57.68,57.82,246263.0,43.6754,43.7132,43.6074,43.7132,246263.0
2015-10-09 14:50:00,57.83,57.87,57.81,57.81,111380.0,43.7208,43.751,43.7057,43.7057,111380.0
2015-10-09 15:00:00,57.81,57.82,57.76,57.82,124162.0,43.7057,43.7132,43.6679,43.7132,124162.0
2015-10-09 15:10:00,57.82,57.83,57.73,57.75,193376.0,43.7132,43.7208,43.6452,43.6603,193376.0
2015-10-09 15:20:00,57.74,57.82,57.73,57.76,154960.0,43.6527,43.7132,43.6452,43.6679,154960.0
2015-10-09 15:30:00,57.77,57.83,57.76,57.77,442969.0,43.6754,43.7208,43.6679,43.6754,442969.0
2015-10-09 15:40:00,57.77,57.87,57.76,57.83,276178.0,43.6754,43.751,43.6679,43.7208,276178.0
2015-10-09 15:50:00,57.83,57.83,57.75,57.78,900813.0,43.7208,43.7208,43.6603,43.683,900813.0
2015-10-12 09:30:00,57.63,58.08,57.62,58.02,300905.0,43.5696,43.9098,43.562,43.8644,300905.0
2015-10-12 09:40:00,58.03,58.08,57.96,58.01,195273.0,43.872,43.9098,43.8191,43.8569,195273.0
2015-10-12 09:50:00,58.0,58.03,57.88,57.92,141391.0,43.8493,43.872,43.7586,43.7888,141391.0
2015-10-12 10:00:00,57.92,58.03,57.91,57.97,190952.0,43.7888,43.872,43.7813,43.8266,190952.0
2015-10-12 10:10:00,57.97,57.98,57.74,57.75,206551.0,43.8266,43.8342,43.6527,43.6603,206551.0
2015-10-12 10:20:00,57.74,57.79,57.7,57.74,167473.0,43.6527,43.6905,43.6225,43.6527,167473.0
2015-10-12 10:30:00,57.73,57.75,57.7,57.73,117279.0,43.6452,43.6603,43.6225,43.6452,117279.0
2015-10-12 10:40:00,57.73,57.75,57.68,57.74,150985.0,43.6452,43.6603,43.6074,43.6527,150985.0
2015-10-12 10:50:00,57.74,57.86,57.74,57.81,136915.0,43.6527,43.7435,43.6527,43.7057,136915.0
2015-10-12 11:00:00,57.81,57.92,57.81,57.87,161325.0,43.7057,43.7888,43.7057,43.751,161325.0
2015-10-12 11:10:00,57.87,57.87,57.74,57.74,100043.0,43.751,43.751,43.6527,43.6527,100043.0
2015-10-12 11:20:00,57.75,57.76,57.61,57.62,157117.0,43.6603,43.6679,43.5545,43.562,157117.0
2015-10-12 11:30:00,57.62,57.64,57.54,57.54,118115.0,43.562,43.5771,43.5015,43.5015,118115.0
2015-10-12 11:40:00,57.55,57.67,57.52,57.59,149016.0,43.5091,43.5998,43.4864,43.5393,149016.0
2015-10-12 11:50:00,57.59,57.6,57.52,57.53,101093.0,43.5393,43.5469,43.4864,43.494,101093.0
2015-10-12 12:00:00,57.53,57.57,57.51,57.55,117114.0,43.494,43.5242,43.4789,43.5091,117114.0
2015-10-12 12:10:00,57.55,57.56,57.5,57.51,92204.0,43.5091,43.5167,43.4713,43.4789,92204.0
2015-10-12 12:20:00,57.51,57.58,57.47,57.57,131888.0,43.4789,43.5318,43.4486,43.5242,131888.0
2015-10-12 12:30:00,57.58,57.58,57.53,57.56,93595.0,43.5318,43.5318,43.494,43.5167,93595.0
2015-10-12 12:40:00,57.55,57.59,57.54,57.58,105337.0,43.5091,43.5393,43.5015,43.5318,105337.0
2015-10-12 12:50:00,57.57,57.63,57.56,57.62,85806.0,43.5242,43.5696,43.5167,43.562,85806.0
2015-10-12 13:00:00,57.63,57.65,57.62,57.63,127340.0,43.5696,43.5847,43.562,43.5696,127340.0
2015-10-12 13:10:00,57.63,57.63,57.57,57.6,84417.0,43.5696,43.5696,43.5242,43.5469,84417.0
2015-10-12 13:20:00,57.6,57.62,57.59,57.6,82938.0,43.5469,43.562,43.5393,43.5469,82938.0
2015-10-12 13:30:00,57.6,57.63,57.59,57.62,116967.0,43.5469,43.5696,43.5393,43.562,116967.0
2015-10-12 13:40:00,57.62,57.64,57.56,57.56,92712.0,43.562,43.5771,43.5167,43.5167,92712.0
2015-10-12 13:50:00,57.56,57.59,57.54,57.58,91891.0,43.5167,43.5393,43.5015,43.5318,91891.0
2015-10-12 14:00:00,57.58,57.62,57.57,57.62,93126.0,43.5318,43.562,43.5242,43.562,93126.0
2015-10-12 14:10:00,57.62,57.66,57.6,57.65,75786.0,43.562,43.5923,43.5469,43.5847,75786.0
2015-10-12 14:20:00,57.65,57.66,57.57,57.58,88447.0,43.5847,43.5923,43.5242,43.5318,88447.0
2015-10-12 14:30:00,57.58,57.59,57.55,57.57,101741.0,43.5318,43.5393,43.5091,43.5242,101741.0
2015-10-12 14:40:00,57.57,57.58,57.54,57.57,98443.0,43.5242,43.5318,43.5015,43.5242,98443.0
2015-10-12 14:50:00,57.57,57.64,57.57,57.64,119139.0,43.5242,43.5771,43.5242,43.5771,119139.0
2015-10-12 15:00:00,57.63,57.69,57.62,57.68,106840.0,43.5696,43.6149,43.562,43.6074,106840.0
2015-10-12 15:10:00,57.68,57.71,57.63,57.64,144477.0,43.6074,43.6301,43.5696,43.5771,144477.0
2015-10-12 15:20:00,57.64,57.66,57.62,57.65,139112.0,43.5771,43.5923,43.562,43.5847,139112.0
2015-10-12 15:30:00,57.66,57.83,57.65,57.82,324757.0,43.5923,43.7208,43.5847,43.7132,324757.0
2015-10-12 15:40:00,57.82,57.84,57.71,57.74,263343.0,43.7132,43.7283,43.6301,43.6527,263343.0
2015-10-12 15:50:00,57.74,57.8,57.7,57.79,492881.0,43.6527,43.6981,43.6225,43.6905,492881.0
2015-10-13 09:30:00,57.19,57.6,57.02,57.44,234415.0,43.2369,43.5469,43.1084,43.4259,234415.0
2015-10-13 09:40:00,57.44,57.58,57.35,57.58,139830.0,43.4259,43.5318,43.3579,43.5318,139830.0
2015-10-13 09:50:00,57.58,57.72,57.58,57.68,212305.0,43.5318,43.6376,43.5318,43.6074,212305.0
2015-10-13 10:00:00,57.68,57.9,57.67,57.77,201646.0,43.6074,43.7737,43.5998,43.6754,201646.0
2015-10-13 10:10:00,57.78,57.94,57.77,57.9,150768.0,43.683,43.8039,43.6754,43.7737,150768.0
2015-10-13 10:20:00,57.9,57.92,57.81,57.9,137955.0,43.7737,43.7888,43.7057,43.7737,137955.0
2015-10-13 10:30:00,57.9,57.98,57.9,57.94,158989.0,43.7737,43.8342,43.7737,43.8039,158989.0
2015-10-13 10:40:00,57.94,57.98,57.92,57.92,107026.0,43.8039,43.8342,43.7888,43.7888,107026.0
2015-10-13 10:50:00,57.93,58.0,57.91,57.98,148839.0,43.7964,43.8493,43.7813,43.8342,148839.0
2015-10-13 11:00:00,57.97,58.0,57.93,57.95,145271.0,43.8266,43.8493,43.7964,43.8115,145271.0
2015-10-13 11:10:00,57.95,58.0,57.89,57.89,169368.0,43.8115,43.8493,43.7661,43.7661,169368.0
2015-10-13 11:20:00,57.9,57.94,57.9,57.92,151520.0,43.7737,43.8039,43.7737,43.7888,151520.0
2015-10-13 11:30:00,57.92,58.03,57.9,58.01,143012.0,43.7888,43.872,43.7737,43.8569,143012.0
2015-10-13 11:40:00,58.01,58.02,57.94,58.01,97268.0,43.8569,43.8644,43.8039,43.8569,97268.0
2015-10-13 11:50:00,58.01,58.03,57.97,58.02,136567.0,43.8569,43.872,43.8266,43.8644,136567.0
2015-10-13 12:00:00,58.01,58.02,57.98,57.99,56033.0,43.8569,43.8644,43.8342,43.8417,56033.0
2015-10-13 12:10:00,57.98,58.07,57.95,58.06,114669.0,43.8342,43.9022,43.8115,43.8947,114669.0
2015-10-13 12:20:00,58.06,58.08,58.02,58.05,102883.0,43.8947,43.9098,43.8644,43.8871,102883.0
2015-10-13 12:30:00,58.05,58.08,58.02,58.03,105103.0,43.8871,43.9098,43.8644,43.872,105103.0
2015-10-13 12:40:00,58.02,58.04,57.98,58.0,88692.0,43.8644,43.8795,43.8342,43.8493,88692.0
2015-10-13 12:50:00,57.99,58.01,57.91,57.91,95947.0,43.8417,43.8569,43.7813,43.7813,95947.0
2015-10-13 13:00:00,57.91,57.93,57.84,57.86,117661.0,43.7813,43.7964,43.7283,43.7435,117661.0
2015-10-13 13:10:00,57.86,57.87,57.81,57.82,82933.0,43.7435,43.751,43.7057,43.7132,82933.0
2015-10-13 13:20:00,57.82,57.82,57.74,57.76,139371.0,43.7132,43.7132,43.6527,43.6679,139371.0
2015-10-13 13:30:00,57.77,57.77,57.68,57.73,84447.0,43.6754,43.6754,43.6074,43.6452,84447.0
2015-10-13 13:40:00,57.73,57.79,57.7,57.77,73478.0,43.6452,43.6905,43.6225,43.6754,73478.0
2015-10-13 13:50:00,57.78,57.8,57.68,57.68,87653.0,43.683,43.6981,43.6074,43.6074,87653.0
2015-10-13 14:00:00,57.68,57.7,57.61,57.69,110176.0,43.6074,43.6225,43.5545,43.6149,110176.0
2015-10-13 14:10:00,57.69,57.7,57.63,57.65,127431.0,43.6149,43.6225,43.5696,43.5847,127431.0
2015-10-13 14:20:00,57.65,57.66,57.54,57.6,110260.0,43.5847,43.5923,43.5015,43.5469,110260.0
2015-10-13 14:30:00,57.59,57.67,57.55,57.67,127839.0,43.5393,43.5998,43.5091,43.5998,127839.0
2015-10-13 14:40:00,57.67,57.75,57.65,57.75,144572.0,43.5998,43.6603,43.5847,43.6603,144572.0
2015-10-13 14:50:00,57.75,57.84,57.73,57.82,136530.0,43.6603,43.7283,43.6452,43.7132,136530.0
2015-10-13 15:00:00,57.81,57.81,57.7,57.72,118270.0,43.7057,43.7057,43.6225,43.6376,118270.0
2015-10-13 15:10:00,57.72,57.75,57.65,57.67,135906.0,43.6376,43.6603,43.5847,43.5998,135906.0
2015-10-13 15:20:00,57.66,57.67,57.57,57.65,193988.0,43.5923,43.5998,43.5242,43.5847,193988.0
2015-10-13 15:30:00,57.65,57.69,57.57,57.58,207991.0,43.5847,43.6149,43.5242,43.5318,207991.0
2015-10-13 15:40:00,57.58,57.6,57.5,57.51,229882.0,43.5318,43.5469,43.4713,43.4789,229882.0
2015-10-13 15:50:00,57.51,57.56,57.47,57.51,509825.0,43.4789,43.5167,43.4486,43.4789,509825.0
2015-10-14 09:30:00,57.52,57.73,57.51,57.68,336891.0,43.4864,43.6452,43.4789,43.6074,336891.0
2015-10-14 09:40:00,57.69,58.14,57.69,58.08,243553.0,43.6149,43.9551,43.6149,43.9098,243553.0
2015-10-14 09:50:00,58.07,58.39,58.03,58.35,295004.0,43.9022,44.1442,43.872,44.1139,295004.0
2015-10-14 10:00:00,58.35,58.41,58.21,58.4,218199.0,44.1139,44.1593,44.0081,44.1517,218199.0
2015-10-14 10:10:00,58.4,58.46,58.29,58.38,315350.0,44.1517,44.1971,44.0686,44.1366,315350.0
2015-10-14 10:20:00,58.38,58.52,58.38,58.49,288724.0,44.1366,44.2424,44.1366,44.2198,288724.0
2015-10-14 10:30:00,58.48,58.54,58.4,58.44,386582.0,44.2122,44.2576,44.1517,44.182,386582.0
2015-10-14 10:40:00,58.45,58.48,58.37,58.43,311184.0,44.1895,44.2122,44.129,44.1744,311184.0
2015-10-14 10:50:00,58.42,58.47,58.32,58.32,205523.0,44.1668,44.2046,44.0912,44.0912,205523.0
2015-10-14 11:00:00,58.33,58.47,58.25,58.45,260200.0,44.0988,44.2046,44.0383,44.1895,260200.0
2015-10-14 11:10:00,58.45,58.46,58.36,58.38,193219.0,44.1895,44.1971,44.1215,44.1366,193219.0
2015-10-14 11:20:00,58.37,58.38,58.15,58.2,182854.0,44.129,44.1366,43.9627,44.0005,182854.0
2015-10-14 11:30:00,58.19,58.44,58.16,58.44,244264.0,43.9929,44.182,43.9703,44.182,244264.0
2015-10-14 11:40:00,58.43,58.46,58.37,58.46,270515.0,44.1744,44.1971,44.129,44.1971,270515.0
2015-10-14 11:50:00,58.45,58.79,58.45,58.77,388126.0,44.1895,44.4466,44.1895,44.4314,388126.0
2015-10-14 12:00:00,58.77,58.78,58.66,58.7,242733.0,44.4314,44.439,44.3483,44.3785,242733.0
2015-10-14 12:10:00,58.7,58.72,58.58,58.61,200853.0,44.3785,44.3936,44.2878,44.3105,200853.0
2015-10-14 12:20:00,58.61,58.83,58.59,58.8,133292.0,44.3105,44.4768,44.2954,44.4541,133292.0
2015-10-14 12:30:00,58.8,58.9,58.78,58.9,159221.0,44.4541,44.5297,44.439,44.5297,159221.0
2015-10-14 12:40:00,58.9,59.0,58.89,58.95,207862.0,44.5297,44.6053,44.5222,44.5675,207862.0
2015-10-14 12:50:00,58.96,59.14,58.93,59.03,326770.0,44.5751,44.7112,44.5524,44.628,326770.0
2015-10-14 13:00:00,59.04,59.06,58.98,59.04,204749.0,44.6356,44.6507,44.5902,44.6356,204749.0
2015-10-14 13:10:00,59.04,59.12,59.01,59.02,143020.0,44.6356,44.6961,44.6129,44.6204,143020.0
2015-10-14 13:20:00,59.02,59.03,58.88,58.92,154667.0,44.6204,44.628,44.5146,44.5448,154667.0
2015-10-14 13:30:00,58.93,58.97,58.9,58.92,160833.0,44.5524,44.5826,44.5297,44.5448,160833.0
2015-10-14 13:40:00,58.92,58.97,58.88,58.91,142107.0,44.5448,44.5826,44.5146,44.5373,142107.0
2015-10-14 13:50:00,58.9,58.99,58.83,58.95,211387.0,44.5297,44.5978,44.4768,44.5675,211387.0
2015-10-14 14:00:00,58.95,59.03,58.86,58.94,266317.0,44.5675,44.628,44.4995,44.56,266317.0
2015-10-14 14:10:00,58.94,59.03,58.93,59.0,330338.0,44.56,44.628,44.5524,44.6053,330338.0
2015-10-14 14:20:00,59.0,59.06,58.9,58.98,368048.0,44.6053,44.6507,44.5297,44.5902,368048.0
2015-10-14 14:30:00,58.97,59.01,58.85,59.0,363291.0,44.5826,44.6129,44.4919,44.6053,363291.0
2015-10-14 14:40:00,59.01,59.08,58.82,58.83,243973.0,44.6129,44.6658,44.4692,44.4768,243973.0
2015-10-14 14:50:00,58.83,58.85,58.77,58.83,188261.0,44.4768,44.4919,44.4314,44.4768,188261.0
2015-10-14 15:00:00,58.83,59.05,58.83,59.04,182448.0,44.4768,44.6431,44.4768,44.6356,182448.0
2015-10-14 15:10:00,59.04,59.08,58.89,58.9,195367.0,44.6356,44.6658,44.5222,44.5297,195367.0
2015-10-14 15:20:00,58.9,58.96,58.8,58.96,347271.0,44.5297,44.5751,44.4541,44.5751,347271.0
2015-10-14 15:30:00,58.96,59.05,58.92,58.93,432964.0,44.5751,44.6431,44.5448,44.5524,432964.0
2015-10-14 15:40:00,58.93,58.97,58.83,58.85,393628.0,44.5524,44.5826,44.4768,44.4919,393628.0
2015-10-14 15:50:00,58.84,58.84,58.61,58.63,1091573.0,44.4844,44.4844,44.3105,44.3256,1091573.0
2015-10-15 09:30:00,59.0,59.37,58.98,59.35,435681.0,44.6053,44.8851,44.5902,44.8699,435681.0
2015-10-15 09:40:00,59.35,59.39,59.27,59.34,375050.0,44.8699,44.9002,44.8095,44.8624,375050.0
2015-10-15 09:50:00,59.34,59.9,59.3,59.9,526354.0,44.8624,45.2857,44.8321,45.2857,526354.0
2015-10-15 10:00:00,59.89,59.91,59.26,59.32,550112.0,45.2782,45.2933,44.8019,44.8473,550112.0
2015-10-15 10:10:00,59.32,59.37,59.27,59.33,282404.0,44.8473,44.8851,44.8095,44.8548,282404.0
2015-10-15 10:20:00,59.33,59.36,59.15,59.24,261252.0,44.8548,44.8775,44.7187,44.7868,261252.0
2015-10-15 10:30:00,59.23,59.3,59.09,59.25,246105.0,44.7792,44.8321,44.6734,44.7943,246105.0
2015-10-15 10:40:00,59.25,59.3,59.17,59.3,125658.0,44.7943,44.8321,44.7339,44.8321,125658.0
2015-10-15 10:50:00,59.3,59.33,59.24,59.28,216996.0,44.8321,44.8548,44.7868,44.817,216996.0
2015-10-15 11:00:00,59.27,59.31,59.21,59.21,441041.0,44.8095,44.8397,44.7641,44.7641,441041.0
2015-10-15 11:10:00,59.21,59.24,59.06,59.06,260441.0,44.7641,44.7868,44.6507,44.6507,260441.0
2015-10-15 11:20:00,59.06,59.09,58.96,59.01,183224.0,44.6507,44.6734,44.5751,44.6129,183224.0
2015-10-15 11:30:00,59.02,59.07,58.93,58.96,180792.0,44.6204,44.6582,44.5524,44.5751,180792.0
2015-10-15 11:40:00,58.97,58.97,58.83,58.85,139156.0,44.5826,44.5826,44.4768,44.4919,139156.0
2015-10-15 11:50:00,58.84,58.85,58.67,58.7,211150.0,44.4844,44.4919,44.3558,44.3785,211150.0
2015-10-15 12:00:00,58.7,58.74,58.66,58.69,105734.0,44.3785,44.4088,44.3483,44.371,105734.0
2015-10-15 12:10:00,58.69,58.75,58.65,58.73,116703.0,44.371,44.4163,44.3407,44.4012,116703.0
2015-10-15 12:20:00,58.74,58.83,58.73,58.79,90243.0,44.4088,44.4768,44.4012,44.4466,90243.0
2015-10-15 12:30:00,58.8,58.84,58.77,58.8,87315.0,44.4541,44.4844,44.4314,44.4541,87315.0
2015-10-15 12:40:00,58.81,58.87,58.76,58.84,124325.0,44.4617,44.507,44.4239,44.4844,124325.0
2015-10-15 12:50:00,58.85,58.94,58.84,58.94,78774.0,44.4919,44.56,44.4844,44.56,78774.0
2015-10-15 13:00:00,58.95,59.09,58.94,59.05,98863.0,44.5675,44.6734,44.56,44.6431,98863.0
2015-10-15 13:10:00,59.06,59.11,59.05,59.09,87480.0,44.6507,44.6885,44.6431,44.6734,87480.0
2015-10-15 13:20:00,59.08,59.18,59.05,59.17,206678.0,44.6658,44.7414,44.6431,44.7339,206678.0
2015-10-15 13:30:00,59.17,59.17,59.08,59.11,83204.0,44.7339,44.7339,44.6658,44.6885,83204.0
2015-10-15 13:40:00,59.11,59.14,59.11,59.13,194097.0,44.6885,44.7112,44.6885,44.7036,194097.0
2015-10-15 13:50:00,59.13,59.23,59.11,59.11,150070.0,44.7036,44.7792,44.6885,44.6885,150070.0
2015-10-15 14:00:00,59.11,59.17,59.11,59.13,64239.0,44.6885,44.7339,44.6885,44.7036,64239.0
2015-10-15 14:10:00,59.14,59.21,59.12,59.18,88484.0,44.7112,44.7641,44.6961,44.7414,88484.0
2015-10-15 14:20:00,59.17,59.17,59.07,59.08,162643.0,44.7339,44.7339,44.6582,44.6658,162643.0
2015-10-15 14:30:00,59.08,59.25,59.08,59.24,137625.0,44.6658,44.7943,44.6658,44.7868,137625.0
2015-10-15 14:40:00,59.24,59.3,59.2,59.26,113977.0,44.7868,44.8321,44.7565,44.8019,113977.0
2015-10-15 14:50:00,59.26,59.27,59.18,59.2,139241.0,44.8019,44.8095,44.7414,44.7565,139241.0
2015-10-15 15:00:00,59.2,59.3,59.19,59.22,115824.0,44.7565,44.8321,44.749,44.7717,115824.0
2015-10-15 15:10:00,59.23,59.29,59.21,59.29,124371.0,44.7792,44.8246,44.7641,44.8246,124371.0
2015-10-15 15:20:00,59.28,59.39,59.28,59.31,215517.0,44.817,44.9002,44.817,44.8397,215517.0
2015-10-15 15:30:00,59.31,59.34,59.27,59.29,235501.0,44.8397,44.8624,44.8095,44.8246,235501.0
2015-10-15 15:40:00,59.29,59.3,59.25,59.28,181497.0,44.8246,44.8321,44.7943,44.817,181497.0
2015-10-15 15:50:00,59.28,59.3,59.25,59.27,332993.0,44.817,44.8321,44.7943,44.8095,332993.0
2015-10-16 09:30:00,59.36,59.75,59.18,59.22,840512.0,44.8775,45.1723,44.7414,44.7717,840512.0
2015-10-16 09:40:00,59.22,59.22,58.91,58.96,237288.0,44.7717,44.7717,44.5373,44.5751,237288.0
2015-10-16 09:50:00,58.97,59.19,58.96,59.12,144268.0,44.5826,44.749,44.5751,44.6961,144268.0
2015-10-16 10:00:00,59.14,59.19,59.09,59.1,151026.0,44.7112,44.749,44.6734,44.6809,151026.0
2015-10-16 10:10:00,59.11,59.13,59.0,59.05,130342.0,44.6885,44.7036,44.6053,44.6431,130342.0
2015-10-16 10:20:00,59.05,59.18,59.03,59.18,152949.0,44.6431,44.7414,44.628,44.7414,152949.0
2015-10-16 10:30:00,59.18,59.18,59.08,59.14,79891.0,44.7414,44.7414,44.6658,44.7112,79891.0
2015-10-16 10:40:00,59.14,59.16,59.1,59.16,88638.0,44.7112,44.7263,44.6809,44.7263,88638.0
2015-10-16 10:50:00,59.16,59.25,59.15,59.23,143044.0,44.7263,44.7943,44.7187,44.7792,143044.0
2015-10-16 11:00:00,59.23,59.4,59.2,59.39,153057.0,44.7792,44.9077,44.7565,44.9002,153057.0
2015-10-16 11:10:00,59.39,59.52,59.37,59.48,204985.0,44.9002,44.9985,44.8851,44.9682,204985.0
2015-10-16 11:20:00,59.47,59.5,59.4,59.5,116783.0,44.9607,44.9833,44.9077,44.9833,116783.0
2015-10-16 11:30:00,59.51,59.57,59.44,59.45,142721.0,44.9909,45.0363,44.938,44.9455,142721.0
2015-10-16 11:40:00,59.44,59.52,59.44,59.51,81731.0,44.938,44.9985,44.938,44.9909,81731.0
2015-10-16 11:50:00,59.51,59.6,59.5,59.56,218042.0,44.9909,45.0589,44.9833,45.0287,218042.0
2015-10-16 12:00:00,59.57,59.63,59.52,59.57,139548.0,45.0363,45.0816,44.9985,45.0363,139548.0
2015-10-16 12:10:00,59.56,59.61,59.54,59.6,141787.0,45.0287,45.0665,45.0136,45.0589,141787.0
2015-10-16 12:20:00,59.6,59.61,59.53,59.56,104897.0,45.0589,45.0665,45.006,45.0287,104897.0
2015-10-16 12:30:00,59.56,59.58,59.49,59.53,103166.0,45.0287,45.0438,44.9758,45.006,103166.0
2015-10-16 12:40:00,59.54,59.54,59.5,59.53,90897.0,45.0136,45.0136,44.9833,45.006,90897.0
2015-10-16 12:50:00,59.54,59.54,59.47,59.48,155603.0,45.0136,45.0136,44.9607,44.9682,155603.0
2015-10-16 13:00:00,59.48,59.49,59.43,59.48,93578.0,44.9682,44.9758,44.9304,44.9682,93578.0
2015-10-16 13:10:00,59.48,59.52,59.48,59.5,103361.0,44.9682,44.9985,44.9682,44.9833,103361.0
2015-10-16 13:20:00,59.51,59.55,59.49,59.5,81589.0,44.9909,45.0211,44.9758,44.9833,81589.0
2015-10-16 13:30:00,59.5,59.54,59.5,59.53,96444.0,44.9833,45.0136,44.9833,45.006,96444.0
2015-10-16 13:40:00,59.52,59.53,59.49,59.52,99061.0,44.9985,45.006,44.9758,44.9985,99061.0
2015-10-16 13:50:00,59.53,59.54,59.48,59.49,136416.0,45.006,45.0136,44.9682,44.9758,136416.0
2015-10-16 14:00:00,59.48,59.5,59.45,59.48,112246.0,44.9682,44.9833,44.9455,44.9682,112246.0
2015-10-16 14:10:00,59.49,59.53,59.47,59.48,97118.0,44.9758,45.006,44.9607,44.9682,97118.0
2015-10-16 14:20:00,59.48,59.53,59.44,59.49,113586.0,44.9682,45.006,44.938,44.9758,113586.0
2015-10-16 14:30:00,59.48,59.56,59.48,59.54,91393.0,44.9682,45.0287,44.9682,45.0136,91393.0
2015-10-16 14:40:00,59.54,59.63,59.53,59.61,147488.0,45.0136,45.0816,45.006,45.0665,147488.0
2015-10-16 14:50:00,59.61,59.64,59.57,59.62,113635.0,45.0665,45.0892,45.0363,45.0741,113635.0
2015-10-16 15:00:00,59.61,59.68,59.61,59.63,151458.0,45.0665,45.1194,45.0665,45.0816,151458.0
2015-10-16 15:10:00,59.64,59.73,59.63,59.72,145530.0,45.0892,45.1572,45.0816,45.1497,145530.0
2015-10-16 15:20:00,59.73,59.77,59.7,59.74,265412.0,45.1572,45.1875,45.1345,45.1648,265412.0
2015-10-16 15:30:00,59.74,59.86,59.74,59.81,257901.0,45.1648,45.2555,45.1648,45.2177,257901.0
2015-10-16 15:40:00,59.81,59.91,59.72,59.74,411337.0,45.2177,45.2933,45.1497,45.1648,411337.0
2015-10-16 15:50:00,59.76,60.0,59.73,59.91,983254.0,45.1799,45.3614,45.1572,45.2933,983254.0
2015-10-19 09:30:00,59.46,59.63,59.17,59.43,485484.0,44.9531,45.0816,44.7339,44.9304,485484.0
2015-10-19 09:40:00,59.43,59.43,59.16,59.23,353800.0,44.9304,44.9304,44.7263,44.7792,353800.0
2015-10-19 09:50:00,59.23,59.34,59.22,59.3,269246.0,44.7792,44.8624,44.7717,44.8321,269246.0
2015-10-19 10:00:00,59.29,59.39,59.25,59.38,226493.0,44.8246,44.9002,44.7943,44.8926,226493.0
2015-10-19 10:10:00,59.38,59.5,59.31,59.39,189155.0,44.8926,44.9833,44.8397,44.9002,189155.0
2015-10-19 10:20:00,59.39,59.41,59.26,59.26,222486.0,44.9002,44.9153,44.8019,44.8019,222486.0
2015-10-19 10:30:00,59.27,59.27,59.06,59.07,231921.0,44.8095,44.8095,44.6507,44.6582,231921.0
2015-10-19 10:40:00,59.07,59.08,58.93,58.94,286587.0,44.6582,44.6658,44.5524,44.56,286587.0
2015-10-19 10:50:00,58.93,58.94,58.71,58.8,614789.0,44.5524,44.56,44.3861,44.4541,614789.0
2015-10-19 11:00:00,58.8,58.82,58.61,58.66,382237.0,44.4541,44.4692,44.3105,44.3483,382237.0
2015-10-19 11:10:00,58.66,58.79,58.63,58.74,326704.0,44.3483,44.4466,44.3256,44.4088,326704.0
2015-10-19 11:20:00,58.74,58.76,58.62,58.67,224827.0,44.4088,44.4239,44.318,44.3558,224827.0
2015-10-19 11:30:00,58.68,58.9,58.66,58.88,242460.0,44.3634,44.5297,44.3483,44.5146,242460.0
2015-10-19 11:40:00,58.88,58.93,58.84,58.92,180767.0,44.5146,44.5524,44.4844,44.5448,180767.0
2015-10-19 11:50:00,58.92,59.0,58.91,58.98,156403.0,44.5448,44.6053,44.5373,44.5902,156403.0
2015-10-19 12:00:00,58.99,58.99,58.94,58.95,147503.0,44.5978,44.5978,44.56,44.5675,147503.0
2015-10-19 12:10:00,58.96,58.99,58.92,58.99,159918.0,44.5751,44.5978,44.5448,44.5978,159918.0
2015-10-19 12:20:00,58.99,59.04,58.94,58.98,182734.0,44.5978,44.6356,44.56,44.5902,182734.0
2015-10-19 12:30:00,58.98,59.03,58.95,59.0,160255.0,44.5902,44.628,44.5675,44.6053,160255.0
2015-10-19 12:40:00,59.01,59.02,58.95,59.01,158088.0,44.6129,44.6204,44.5675,44.6129,158088.0
2015-10-19 12:50:00,59.0,59.17,59.0,59.14,159893.0,44.6053,44.7339,44.6053,44.7112,159893.0
2015-10-19 13:00:00,59.14,59.15,59.07,59.09,96919.0,44.7112,44.7187,44.6582,44.6734,96919.0
2015-10-19 13:10:00,59.1,59.12,58.99,59.0,244885.0,44.6809,44.6961,44.5978,44.6053,244885.0
2015-10-19 13:20:00,59.0,59.02,58.89,58.89,140317.0,44.6053,44.6204,44.5222,44.5222,140317.0
2015-10-19 13:30:00,58.89,58.9,58.75,58.77,237326.0,44.5222,44.5297,44.4163,44.4314,237326.0
2015-10-19 13:40:00,58.77,58.82,58.72,58.72,171991.0,44.4314,44.4692,44.3936,44.3936,171991.0
2015-10-19 13:50:00,58.73,58.94,58.72,58.87,173165.0,44.4012,44.56,44.3936,44.507,173165.0
2015-10-19 14:00:00,58.87,58.94,58.82,58.91,128993.0,44.507,44.56,44.4692,44.5373,128993.0
2015-10-19 14:10:00,58.92,59.0,58.9,58.97,118785.0,44.5448,44.6053,44.5297,44.5826,118785.0
2015-10-19 14:20:00,58.97,59.0,58.93,58.99,87235.0,44.5826,44.6053,44.5524,44.5978,87235.0
2015-10-19 14:30:00,58.99,59.08,58.99,59.04,160575.0,44.5978,44.6658,44.5978,44.6356,160575.0
2015-10-19 14:40:00,59.05,59.11,59.04,59.1,160674.0,44.6431,44.6885,44.6356,44.6809,160674.0
2015-10-19 14:50:00,59.1,59.15,59.04,59.07,166696.0,44.6809,44.7187,44.6356,44.6582,166696.0
2015-10-19 15:00:00,59.07,59.12,59.06,59.07,273887.0,44.6582,44.6961,44.6507,44.6582,273887.0
2015-10-19 15:10:00,59.06,59.11,59.06,59.09,263967.0,44.6507,44.6885,44.6507,44.6734,263967.0
2015-10-19 15:20:00,59.09,59.17,59.08,59.08,264813.0,44.6734,44.7339,44.6658,44.6658,264813.0
2015-10-19 15:30:00,59.08,59.15,59.07,59.11,218589.0,44.6658,44.7187,44.6582,44.6885,218589.0
2015-10-19 15:40:00,59.11,59.13,59.07,59.07,260983.0,44.6885,44.7036,44.6582,44.6582,260983.0
2015-10-19 15:50:00,59.08,59.14,59.06,59.08,909613.0,44.6658,44.7112,44.6507,44.6658,909613.0
2015-10-20 09:30:00,58.68,59.0,58.68,58.97,270939.0,44.3634,44.6053,44.3634,44.5826,270939.0
2015-10-20 09:40:00,58.98,59.03,58.95,59.02,228934.0,44.5902,44.628,44.5675,44.6204,228934.0
2015-10-20 09:50:00,59.02,59.02,58.93,58.95,310407.0,44.6204,44.6204,44.5524,44.5675,310407.0
2015-10-20 10:00:00,58.94,59.02,58.92,58.97,312015.0,44.56,44.6204,44.5448,44.5826,312015.0
2015-10-20 10:10:00,58.98,59.1,58.97,59.1,248733.0,44.5902,44.6809,44.5826,44.6809,248733.0
2015-10-20 10:20:00,59.1,59.18,59.05,59.1,232303.0,44.6809,44.7414,44.6431,44.6809,232303.0
2015-10-20 10:30:00,59.1,59.21,59.07,59.1,170393.0,44.6809,44.7641,44.6582,44.6809,170393.0
2015-10-20 10:40:00,59.1,59.13,59.07,59.09,174056.0,44.6809,44.7036,44.6582,44.6734,174056.0
2015-10-20 10:50:00,59.09,59.14,59.08,59.11,173837.0,44.6734,44.7112,44.6658,44.6885,173837.0
2015-10-20 11:00:00,59.12,59.12,58.98,59.02,274875.0,44.6961,44.6961,44.5902,44.6204,274875.0
2015-10-20 11:10:00,59.02,59.03,58.92,59.0,149893.0,44.6204,44.628,44.5448,44.6053,149893.0
2015-10-20 11:20:00,58.99,59.01,58.91,58.91,146228.0,44.5978,44.6129,44.5373,44.5373,146228.0
2015-10-20 11:30:00,58.91,58.92,58.78,58.92,279252.0,44.5373,44.5448,44.439,44.5448,279252.0
2015-10-20 11:40:00,58.92,59.0,58.91,58.94,184429.0,44.5448,44.6053,44.5373,44.56,184429.0
2015-10-20 11:50:00,58.94,58.95,58.86,58.91,180837.0,44.56,44.5675,44.4995,44.5373,180837.0
2015-10-20 12:00:00,58.91,58.96,58.86,58.95,226103.0,44.5373,44.5751,44.4995,44.5675,226103.0
2015-10-20 12:10:00,58.96,59.0,58.95,58.97,135298.0,44.5751,44.6053,44.5675,44.5826,135298.0
2015-10-20 12:20:00,58.98,59.01,58.94,59.0,372159.0,44.5902,44.6129,44.56,44.6053,372159.0
2015-10-20 12:30:00,59.0,59.01,58.93,59.0,140919.0,44.6053,44.6129,44.5524,44.6053,140919.0
2015-10-20 12:40:00,59.0,59.0,58.96,58.97,107357.0,44.6053,44.6053,44.5751,44.5826,107357.0
2015-10-20 12:50:00,58.96,59.11,58.95,59.1,186768.0,44.5751,44.6885,44.5675,44.6809,186768.0
2015-10-20 13:00:00,59.11,59.11,59.0,59.03,99816.0,44.6885,44.6885,44.6053,44.628,99816.0
2015-10-20 13:10:00,59.04,59.14,59.04,59.07,130530.0,44.6356,44.7112,44.6356,44.6582,130530.0
2015-10-20 13:20:00,59.07,59.09,58.93,58.97,128057.0,44.6582,44.6734,44.5524,44.5826,128057.0
2015-10-20 13:30:00,58.98,59.0,58.85,58.86,191576.0,44.5902,44.6053,44.4919,44.4995,191576.0
2015-10-20 13:40:00,58.86,58.88,58.81,58.85,145627.0,44.4995,44.5146,44.4617,44.4919,145627.0
2015-10-20 13:50:00,58.85,58.92,58.81,58.91,142288.0,44.4919,44.5448,44.4617,44.5373,142288.0
2015-10-20 14:00:00,58.92,59.01,58.9,58.92,143498.0,44.5448,44.6129,44.5297,44.5448,143498.0
2015-10-20 14:10:00,58.92,58.99,58.92,58.97,97546.0,44.5448,44.5978,44.5448,44.5826,97546.0
2015-10-20 14:20:00,58.97,58.98,58.91,58.95,107022.0,44.5826,44.5902,44.5373,44.5675,107022.0
2015-10-20 14:30:00,58.96,59.0,58.89,58.9,161330.0,44.5751,44.6053,44.5222,44.5297,161330.0
2015-10-20 14:40:00,58.91,59.0,58.9,58.94,113086.0,44.5373,44.6053,44.5297,44.56,113086.0
2015-10-20 14:50:00,58.93,58.99,58.89,58.96,144894.0,44.5524,44.5978,44.5222,44.5751,144894.0
2015-10-20 15:00:00,58.96,59.0,58.92,58.98,202628.0,44.5751,44.6053,44.5448,44.5902,202628.0
2015-10-20 15:10:00,58.98,59.07,58.98,59.04,156606.0,44.5902,44.6582,44.5902,44.6356,156606.0
2015-10-20 15:20:00,59.04,59.12,59.03,59.11,227461.0,44.6356,44.6961,44.628,44.6885,227461.0
2015-10-20 15:30:00,59.11,59.16,59.06,59.07,267503.0,44.6885,44.7263,44.6507,44.6582,267503.0
2015-10-20 15:40:00,59.07,59.08,58.91,58.94,312534.0,44.6582,44.6658,44.5373,44.56,312534.0
2015-10-20 15:50:00,58.94,59.0,58.91,59.0,482871.0,44.56,44.6053,44.5373,44.6053,482871.0
2015-10-21 09:30:00,59.29,59.54,59.22,59.51,254380.0,44.8246,45.0136,44.7717,44.9909,254380.0
2015-10-21 09:40:00,59.5,59.6,59.45,59.51,152702.0,44.9833,45.0589,44.9455,44.9909,152702.0
2015-10-21 09:50:00,59.52,59.59,59.28,59.57,150836.0,44.9985,45.0514,44.817,45.0363,150836.0
2015-10-21 10:00:00,59.57,59.69,59.47,59.68,225646.0,45.0363,45.127,44.9607,45.1194,225646.0
2015-10-21 10:10:00,59.68,59.68,59.49,59.52,126069.0,45.1194,45.1194,44.9758,44.9985,126069.0
2015-10-21 10:20:00,59.52,59.59,59.49,59.53,154649.0,44.9985,45.0514,44.9758,45.006,154649.0
2015-10-21 10:30:00,59.53,59.61,59.48,59.55,123230.0,45.006,45.0665,44.9682,45.0211,123230.0
2015-10-21 10:40:00,59.55,59.57,59.44,59.45,116196.0,45.0211,45.0363,44.938,44.9455,116196.0
2015-10-21 10:50:00,59.45,59.61,59.44,59.6,167459.0,44.9455,45.0665,44.938,45.0589,167459.0
2015-10-21 11:00:00,59.6,59.61,59.55,59.58,177747.0,45.0589,45.0665,45.0211,45.0438,177747.0
2015-10-21 11:10:00,59.58,59.7,59.56,59.7,171547.0,45.0438,45.1345,45.0287,45.1345,171547.0
2015-10-21 11:20:00,59.7,59.77,59.61,59.62,246163.0,45.1345,45.1875,45.0665,45.0741,246163.0
2015-10-21 11:30:00,59.62,59.68,59.56,59.61,183634.0,45.0741,45.1194,45.0287,45.0665,183634.0
2015-10-21 11:40:00,59.61,59.64,59.55,59.63,65509.0,45.0665,45.0892,45.0211,45.0816,65509.0
2015-10-21 11:50:00,59.62,59.66,59.61,59.62,141524.0,45.0741,45.1043,45.0665,45.0741,141524.0
2015-10-21 12:00:00,59.62,59.66,59.6,59.66,71114.0,45.0741,45.1043,45.0589,45.1043,71114.0
2015-10-21 12:10:00,59.66,59.66,59.54,59.59,101436.0,45.1043,45.1043,45.0136,45.0514,101436.0
2015-10-21 12:20:00,59.6,59.62,59.55,59.59,89197.0,45.0589,45.0741,45.0211,45.0514,89197.0
2015-10-21 12:30:00,59.59,59.68,59.55,59.67,115306.0,45.0514,45.1194,45.0211,45.1119,115306.0
2015-10-21 12:40:00,59.67,59.73,59.64,59.67,99924.0,45.1119,45.1572,45.0892,45.1119,99924.0
2015-10-21 12:50:00,59.67,59.67,59.55,59.56,109637.0,45.1119,45.1119,45.0211,45.0287,109637.0
2015-10-21 13:00:00,59.56,59.57,59.48,59.51,222601.0,45.0287,45.0363,44.9682,44.9909,222601.0
2015-10-21 13:10:00,59.52,59.52,59.4,59.41,104925.0,44.9985,44.9985,44.9077,44.9153,104925.0
2015-10-21 13:20:00,59.41,59.47,59.33,59.35,100785.0,44.9153,44.9607,44.8548,44.8699,100785.0
2015-10-21 13:30:00,59.35,59.45,59.29,59.31,129638.0,44.8699,44.9455,44.8246,44.8397,129638.0
2015-10-21 13:40:00,59.31,59.39,59.28,59.31,71403.0,44.8397,44.9002,44.817,44.8397,71403.0
2015-10-21 13:50:00,59.32,59.36,59.26,59.28,128320.0,44.8473,44.8775,44.8019,44.817,128320.0
2015-10-21 14:00:00,59.28,59.32,59.17,59.29,90546.0,44.817,44.8473,44.7339,44.8246,90546.0
2015-10-21 14:10:00,59.29,59.33,59.23,59.3,100390.0,44.8246,44.8548,44.7792,44.8321,100390.0
2015-10-21 14:20:00,59.3,59.31,59.18,59.21,192267.0,44.8321,44.8397,44.7414,44.7641,192267.0
2015-10-21 14:30:00,59.21,59.34,59.15,59.29,150449.0,44.7641,44.8624,44.7187,44.8246,150449.0
2015-10-21 14:40:00,59.28,59.33,59.27,59.31,80637.0,44.817,44.8548,44.8095,44.8397,80637.0
2015-10-21 14:50:00,59.32,59.34,59.25,59.25,114062.0,44.8473,44.8624,44.7943,44.7943,114062.0
2015-10-21 15:00:00,59.25,59.3,59.24,59.29,114522.0,44.7943,44.8321,44.7868,44.8246,114522.0
2015-10-21 15:10:00,59.3,59.3,59.07,59.08,141920.0,44.8321,44.8321,44.6582,44.6658,141920.0
2015-10-21 15:20:00,59.07,59.14,59.05,59.11,123189.0,44.6582,44.7112,44.6431,44.6885,123189.0
2015-10-21 15:30:00,59.1,59.15,59.04,59.1,123119.0,44.6809,44.7187,44.6356,44.6809,123119.0
2015-10-21 15:40:00,59.1,59.1,58.91,58.94,233692.0,44.6809,44.6809,44.5373,44.56,233692.0
2015-10-21 15:50:00,58.94,58.99,58.89,58.97,287874.0,44.56,44.5978,44.5222,44.5826,287874.0
2015-10-22 09:30:00,59.49,59.97,59.49,59.95,350946.0,44.9758,45.3387,44.9758,45.3235,350946.0
2015-10-22 09:40:00,59.96,60.15,59.9,60.04,394737.0,45.3311,45.4748,45.2857,45.3916,394737.0
2015-10-22 09:50:00,60.04,60.11,59.96,60.02,302832.0,45.3916,45.4445,45.3311,45.3765,302832.0
2015-10-22 10:00:00,60.02,60.15,59.95,60.13,186851.0,45.3765,45.4748,45.3235,45.4596,186851.0
2015-10-22 10:10:00,60.13,60.29,60.08,60.23,148399.0,45.4596,45.5806,45.4218,45.5352,148399.0
2015-10-22 10:20:00,60.23,60.26,60.09,60.16,183788.0,45.5352,45.5579,45.4294,45.4823,183788.0
2015-10-22 10:30:00,60.16,60.17,60.07,60.14,174827.0,45.4823,45.4899,45.4143,45.4672,174827.0
2015-10-22 10:40:00,60.14,60.22,60.11,60.2,308165.0,45.4672,45.5277,45.4445,45.5126,308165.0
2015-10-22 10:50:00,60.2,60.32,60.13,60.32,225068.0,45.5126,45.6033,45.4596,45.6033,225068.0
2015-10-22 11:00:00,60.32,60.37,60.18,60.37,246373.0,45.6033,45.6411,45.4974,45.6411,246373.0
2015-10-22 11:10:00,60.37,60.45,60.29,60.39,304101.0,45.6411,45.7016,45.5806,45.6562,304101.0
2015-10-22 11:20:00,60.4,60.43,60.33,60.35,128937.0,45.6638,45.6864,45.6108,45.626,128937.0
2015-10-22 11:30:00,60.36,60.42,60.33,60.38,186821.0,45.6335,45.6789,45.6108,45.6486,186821.0
2015-10-22 11:40:00,60.38,60.45,60.28,60.42,246917.0,45.6486,45.7016,45.573,45.6789,246917.0
2015-10-22 11:50:00,60.43,60.49,60.39,60.42,161721.0,45.6864,45.7318,45.6562,45.6789,161721.0
2015-10-22 12:00:00,60.42,60.47,60.4,60.46,139447.0,45.6789,45.7167,45.6638,45.7091,139447.0
2015-10-22 12:10:00,60.45,60.46,60.37,60.39,139497.0,45.7016,45.7091,45.6411,45.6562,139497.0
2015-10-22 12:20:00,60.39,60.48,60.38,60.44,182501.0,45.6562,45.7242,45.6486,45.694,182501.0
2015-10-22 12:30:00,60.44,60.56,60.44,60.53,167479.0,45.694,45.7847,45.694,45.762,167479.0
2015-10-22 12:40:00,60.53,60.54,60.42,60.45,202623.0,45.762,45.7696,45.6789,45.7016,202623.0
2015-10-22 12:50:00,60.46,60.62,60.46,60.52,165277.0,45.7091,45.8301,45.7091,45.7545,165277.0
2015-10-22 13:00:00,60.54,60.63,60.5,60.61,122949.0,45.7696,45.8376,45.7394,45.8225,122949.0
2015-10-22 13:10:00,60.61,60.64,60.53,60.54,136463.0,45.8225,45.8452,45.762,45.7696,136463.0
2015-10-22 13:20:00,60.53,60.54,60.45,60.51,154528.0,45.762,45.7696,45.7016,45.7469,154528.0
2015-10-22 13:30:00,60.52,60.54,60.46,60.5,93902.0,45.7545,45.7696,45.7091,45.7394,93902.0
2015-10-22 13:40:00,60.5,60.5,60.38,60.48,125685.0,45.7394,45.7394,45.6486,45.7242,125685.0
2015-10-22 13:50:00,60.47,60.54,60.44,60.45,140119.0,45.7167,45.7696,45.694,45.7016,140119.0
2015-10-22 14:00:00,60.45,60.46,60.33,60.33,167367.0,45.7016,45.7091,45.6108,45.6108,167367.0
2015-10-22 14:10:00,60.34,60.35,60.26,60.3,126565.0,45.6184,45.626,45.5579,45.5882,126565.0
2015-10-22 14:20:00,60.29,60.39,60.24,60.35,165331.0,45.5806,45.6562,45.5428,45.626,165331.0
2015-10-22 14:30:00,60.35,60.45,60.34,60.43,112320.0,45.626,45.7016,45.6184,45.6864,112320.0
2015-10-22 14:40:00,60.43,60.52,60.4,60.48,213232.0,45.6864,45.7545,45.6638,45.7242,213232.0
2015-10-22 14:50:00,60.48,60.51,60.43,60.46,236298.0,45.7242,45.7469,45.6864,45.7091,236298.0
2015-10-22 15:00:00,60.46,60.49,60.4,60.41,197658.0,45.7091,45.7318,45.6638,45.6713,197658.0
2015-10-22 15:10:00,60.42,60.47,60.38,60.44,238355.0,45.6789,45.7167,45.6486,45.694,238355.0
2015-10-22 15:20:00,60.44,60.56,60.4,60.55,328386.0,45.694,45.7847,45.6638,45.7772,328386.0
2015-10-22 15:30:00,60.56,60.57,60.4,60.44,360107.0,45.7847,45.7923,45.6638,45.694,360107.0
2015-10-22 15:40:00,60.45,60.49,60.36,60.37,310988.0,45.7016,45.7318,45.6335,45.6411,310988.0
2015-10-22 15:50:00,60.38,60.44,60.33,60.43,670747.0,45.6486,45.694,45.6108,45.6864,670747.0
2015-10-23 09:30:00,60.63,60.88,60.49,60.84,448971.0,45.8376,46.0267,45.7318,45.9964,448971.0
2015-10-23 09:40:00,60.84,60.86,60.6,60.71,197172.0,45.9964,46.0115,45.815,45.8981,197172.0
2015-10-23 09:50:00,60.71,60.95,60.7,60.94,166425.0,45.8981,46.0796,45.8906,46.072,166425.0
2015-10-23 10:00:00,60.94,60.96,60.76,60.87,166104.0,46.072,46.0871,45.9359,46.0191,166104.0
2015-10-23 10:10:00,60.87,60.88,60.8,60.86,185398.0,46.0191,46.0267,45.9662,46.0115,185398.0
2015-10-23 10:20:00,60.85,60.95,60.82,60.86,209980.0,46.004,46.0796,45.9813,46.0115,209980.0
2015-10-23 10:30:00,60.87,61.09,60.86,61.08,442554.0,46.0191,46.1854,46.0115,46.1779,442554.0
2015-10-23 10:40:00,61.08,61.19,61.0,61.01,212440.0,46.1779,46.261,46.1174,46.1249,212440.0
2015-10-23 10:50:00,61.01,61.02,60.84,60.88,165997.0,46.1249,46.1325,45.9964,46.0267,165997.0
2015-10-23 11:00:00,60.88,61.06,60.87,61.02,119000.0,46.0267,46.1627,46.0191,46.1325,119000.0
2015-10-23 11:10:00,61.02,61.02,60.86,60.86,107606.0,46.1325,46.1325,46.0115,46.0115,107606.0
2015-10-23 11:20:00,60.85,60.94,60.82,60.88,91617.0,46.004,46.072,45.9813,46.0267,91617.0
2015-10-23 11:30:00,60.89,60.91,60.77,60.83,120562.0,46.0342,46.0493,45.9435,45.9888,120562.0
2015-10-23 11:40:00,60.84,60.89,60.78,60.85,155918.0,45.9964,46.0342,45.951,46.004,155918.0
2015-10-23 11:50:00,60.83,60.97,60.81,60.89,125770.0,45.9888,46.0947,45.9737,46.0342,125770.0
2015-10-23 12:00:00,60.9,60.97,60.87,60.96,109460.0,46.0418,46.0947,46.0191,46.0871,109460.0
2015-10-23 12:10:00,60.95,61.0,60.88,60.99,108134.0,46.0796,46.1174,46.0267,46.1098,108134.0
2015-10-23 12:20:00,60.99,61.05,60.96,60.99,223838.0,46.1098,46.1552,46.0871,46.1098,223838.0
2015-10-23 12:30:00,60.99,61.01,60.94,61.0,86406.0,46.1098,46.1249,46.072,46.1174,86406.0
2015-10-23 12:40:00,61.01,61.03,60.93,60.97,165057.0,46.1249,46.1401,46.0645,46.0947,165057.0
2015-10-23 12:50:00,60.97,60.99,60.92,60.95,107150.0,46.0947,46.1098,46.0569,46.0796,107150.0
2015-10-23 13:00:00,60.95,60.95,60.83,60.88,108703.0,46.0796,46.0796,45.9888,46.0267,108703.0
2015-10-23 13:10:00,60.88,60.88,60.81,60.86,99303.0,46.0267,46.0267,45.9737,46.0115,99303.0
2015-10-23 13:20:00,60.86,60.93,60.81,60.82,171945.0,46.0115,46.0645,45.9737,45.9813,171945.0
2015-10-23 13:30:00,60.82,60.88,60.82,60.86,113915.0,45.9813,46.0267,45.9813,46.0115,113915.0
2015-10-23 13:40:00,60.86,60.89,60.77,60.88,134160.0,46.0115,46.0342,45.9435,46.0267,134160.0
2015-10-23 13:50:00,60.89,60.96,60.87,60.89,103525.0,46.0342,46.0871,46.0191,46.0342,103525.0
2015-10-23 14:00:00,60.89,60.94,60.86,60.92,72161.0,46.0342,46.072,46.0115,46.0569,72161.0
2015-10-23 14:10:00,60.92,60.94,60.75,60.8,205423.0,46.0569,46.072,45.9284,45.9662,205423.0
2015-10-23 14:20:00,60.79,60.88,60.76,60.82,272868.0,45.9586,46.0267,45.9359,45.9813,272868.0
2015-10-23 14:30:00,60.83,60.98,60.82,60.98,215037.0,45.9888,46.1023,45.9813,46.1023,215037.0
2015-10-23 14:40:00,60.98,61.05,60.96,61.0,132584.0,46.1023,46.1552,46.0871,46.1174,132584.0
2015-10-23 14:50:00,61.0,61.03,60.96,60.97,119448.0,46.1174,46.1401,46.0871,46.0947,119448.0
2015-10-23 15:00:00,60.97,61.01,60.91,60.93,135719.0,46.0947,46.1249,46.0493,46.0645,135719.0
2015-10-23 15:10:00,60.93,60.94,60.87,60.88,153683.0,46.0645,46.072,46.0191,46.0267,153683.0
2015-10-23 15:20:00,60.87,60.88,60.8,60.83,156117.0,46.0191,46.0267,45.9662,45.9888,156117.0
2015-10-23 15:30:00,60.84,60.89,60.8,60.84,230847.0,45.9964,46.0342,45.9662,45.9964,230847.0
2015-10-23 15:40:00,60.84,60.91,60.82,60.85,295513.0,45.9964,46.0493,45.9813,46.004,295513.0
2015-10-23 15:50:00,60.85,60.87,60.72,60.73,744767.0,46.004,46.0191,45.9057,45.9132,744767.0
2015-10-26 09:30:00,60.91,60.91,60.3,60.45,322017.0,46.0493,46.0493,45.5882,45.7016,322017.0
2015-10-26 09:40:00,60.45,60.49,60.08,60.13,230724.0,45.7016,45.7318,45.4218,45.4596,230724.0
2015-10-26 09:50:00,60.12,60.17,59.64,59.65,391848.0,45.4521,45.4899,45.0892,45.0967,391848.0
2015-10-26 10:00:00,59.64,59.75,59.49,59.54,432474.0,45.0892,45.1723,44.9758,45.0136,432474.0
2015-10-26 10:10:00,59.54,59.65,59.03,59.2,736497.0,45.0136,45.0967,44.628,44.7565,736497.0
2015-10-26 10:20:00,59.19,59.3,58.84,59.08,591382.0,44.749,44.8321,44.4844,44.6658,591382.0
2015-10-26 10:30:00,59.08,59.11,58.77,58.77,444212.0,44.6658,44.6885,44.4314,44.4314,444212.0
2015-10-26 10:40:00,58.78,58.86,58.7,58.8,507461.0,44.439,44.4995,44.3785,44.4541,507461.0
2015-10-26 10:50:00,58.8,59.23,58.8,59.16,339716.0,44.4541,44.7792,44.4541,44.7263,339716.0
2015-10-26 11:00:00,59.15,59.18,59.03,59.07,203432.0,44.7187,44.7414,44.628,44.6582,203432.0
2015-10-26 11:10:00,59.08,59.15,58.86,58.86,274085.0,44.6658,44.7187,44.4995,44.4995,274085.0
2015-10-26 11:20:00,58.86,59.01,58.78,58.98,280480.0,44.4995,44.6129,44.439,44.5902,280480.0
2015-10-26 11:30:00,58.98,59.06,58.83,58.88,188950.0,44.5902,44.6507,44.4768,44.5146,188950.0
2015-10-26 11:40:00,58.88,58.91,58.82,58.88,127797.0,44.5146,44.5373,44.4692,44.5146,127797.0
2015-10-26 11:50:00,58.87,59.05,58.86,59.03,246412.0,44.507,44.6431,44.4995,44.628,246412.0
2015-10-26 12:00:00,59.03,59.03,58.93,58.97,159548.0,44.628,44.628,44.5524,44.5826,159548.0
2015-10-26 12:10:00,58.96,59.03,58.92,58.97,95527.0,44.5751,44.628,44.5448,44.5826,95527.0
2015-10-26 12:20:00,58.97,59.04,58.92,58.95,125280.0,44.5826,44.6356,44.5448,44.5675,125280.0
2015-10-26 12:30:00,58.95,58.98,58.88,58.95,136457.0,44.5675,44.5902,44.5146,44.5675,136457.0
2015-10-26 12:40:00,58.95,59.19,58.94,59.18,118627.0,44.5675,44.749,44.56,44.7414,118627.0
2015-10-26 12:50:00,59.18,59.23,59.0,59.03,194876.0,44.7414,44.7792,44.6053,44.628,194876.0
2015-10-26 13:00:00,59.03,59.19,58.95,59.18,284583.0,44.628,44.749,44.5675,44.7414,284583.0
2015-10-26 13:10:00,59.18,59.19,59.05,59.1,153598.0,44.7414,44.749,44.6431,44.6809,153598.0
2015-10-26 13:20:00,59.1,59.1,59.01,59.03,145466.0,44.6809,44.6809,44.6129,44.628,145466.0
2015-10-26 13:30:00,59.03,59.1,59.03,59.04,236965.0,44.628,44.6809,44.628,44.6356,236965.0
2015-10-26 13:40:00,59.04,59.11,59.02,59.06,137267.0,44.6356,44.6885,44.6204,44.6507,137267.0
2015-10-26 13:50:00,59.07,59.07,59.01,59.01,150158.0,44.6582,44.6582,44.6129,44.6129,150158.0
2015-10-26 14:00:00,59.02,59.05,59.0,59.04,247865.0,44.6204,44.6431,44.6053,44.6356,247865.0
2015-10-26 14:10:00,59.05,59.05,58.95,58.99,273498.0,44.6431,44.6431,44.5675,44.5978,273498.0
2015-10-26 14:20:00,58.99,58.99,58.87,58.9,149865.0,44.5978,44.5978,44.507,44.5297,149865.0
2015-10-26 14:30:00,58.89,59.08,58.88,59.03,344144.0,44.5222,44.6658,44.5146,44.628,344144.0
2015-10-26 14:40:00,59.03,59.21,59.01,59.15,270622.0,44.628,44.7641,44.6129,44.7187,270622.0
2015-10-26 14:50:00,59.15,59.21,59.11,59.13,161969.0,44.7187,44.7641,44.6885,44.7036,161969.0
2015-10-26 15:00:00,59.13,59.28,59.12,59.28,167734.0,44.7036,44.817,44.6961,44.817,167734.0
2015-10-26 15:10:00,59.28,59.29,59.1,59.13,308748.0,44.817,44.8246,44.6809,44.7036,308748.0
2015-10-26 15:20:00,59.13,59.16,59.12,59.14,290596.0,44.7036,44.7263,44.6961,44.7112,290596.0
2015-10-26 15:30:00,59.15,59.25,59.13,59.22,334661.0,44.7187,44.7943,44.7036,44.7717,334661.0
2015-10-26 15:40:00,59.22,59.24,59.05,59.05,420315.0,44.7717,44.7868,44.6431,44.6431,420315.0
2015-10-26 15:50:00,59.04,59.24,59.04,59.21,797259.0,44.6356,44.7868,44.6356,44.7641,797259.0
2015-10-27 09:30:00,58.91,59.07,58.77,58.94,292235.0,44.5373,44.6582,44.4314,44.56,292235.0
2015-10-27 09:40:00,58.94,58.95,58.83,58.91,191704.0,44.56,44.5675,44.4768,44.5373,191704.0
2015-10-27 09:50:00,58.92,59.14,58.91,59.1,240492.0,44.5448,44.7112,44.5373,44.6809,240492.0
2015-10-27 10:00:00,59.09,59.35,59.08,59.31,194146.0,44.6734,44.8699,44.6658,44.8397,194146.0
2015-10-27 10:10:00,59.31,59.33,59.02,59.05,163563.0,44.8397,44.8548,44.6204,44.6431,163563.0
2015-10-27 10:20:00,59.05,59.06,58.93,59.0,153922.0,44.6431,44.6507,44.5524,44.6053,153922.0
2015-10-27 10:30:00,59.0,59.0,58.86,58.98,144516.0,44.6053,44.6053,44.4995,44.5902,144516.0
2015-10-27 10:40:00,58.96,59.09,58.95,59.07,143357.0,44.5751,44.6734,44.5675,44.6582,143357.0
2015-10-27 10:50:00,59.07,59.11,59.03,59.05,109721.0,44.6582,44.6885,44.628,44.6431,109721.0
2015-10-27 11:00:00,59.06,59.16,58.99,59.11,166374.0,44.6507,44.7263,44.5978,44.6885,166374.0
2015-10-27 11:10:00,59.12,59.15,59.06,59.1,210392.0,44.6961,44.7187,44.6507,44.6809,210392.0
2015-10-27 11:20:00,59.1,59.19,59.04,59.15,198922.0,44.6809,44.749,44.6356,44.7187,198922.0
2015-10-27 11:30:00,59.15,59.24,59.12,59.22,189516.0,44.7187,44.7868,44.6961,44.7717,189516.0
2015-10-27 11:40:00,59.22,59.32,59.22,59.27,126684.0,44.7717,44.8473,44.7717,44.8095,126684.0
2015-10-27 11:50:00,59.28,59.28,59.08,59.09,100732.0,44.817,44.817,44.6658,44.6734,100732.0
2015-10-27 12:00:00,59.1,59.15,59.01,59.01,220827.0,44.6809,44.7187,44.6129,44.6129,220827.0
2015-10-27 12:10:00,59.01,59.13,59.01,59.12,71857.0,44.6129,44.7036,44.6129,44.6961,71857.0
2015-10-27 12:20:00,59.12,59.17,59.1,59.14,63959.0,44.6961,44.7339,44.6809,44.7112,63959.0
2015-10-27 12:30:00,59.14,59.19,59.12,59.17,79192.0,44.7112,44.749,44.6961,44.7339,79192.0
2015-10-27 12:40:00,59.18,59.26,59.15,59.2,87037.0,44.7414,44.8019,44.7187,44.7565,87037.0
2015-10-27 12:50:00,59.2,59.22,59.14,59.15,84974.0,44.7565,44.7717,44.7112,44.7187,84974.0
2015-10-27 13:00:00,59.14,59.14,59.05,59.12,106270.0,44.7112,44.7112,44.6431,44.6961,106270.0
2015-10-27 13:10:00,59.12,59.18,59.09,59.09,94693.0,44.6961,44.7414,44.6734,44.6734,94693.0
2015-10-27 13:20:00,59.09,59.17,59.09,59.13,86328.0,44.6734,44.7339,44.6734,44.7036,86328.0
2015-10-27 13:30:00,59.14,59.18,59.1,59.15,84182.0,44.7112,44.7414,44.6809,44.7187,84182.0
2015-10-27 13:40:00,59.15,59.15,59.08,59.08,80952.0,44.7187,44.7187,44.6658,44.6658,80952.0
2015-10-27 13:50:00,59.08,59.1,59.04,59.05,122928.0,44.6658,44.6809,44.6356,44.6431,122928.0
2015-10-27 14:00:00,59.04,59.16,59.04,59.14,113543.0,44.6356,44.7263,44.6356,44.7112,113543.0
2015-10-27 14:10:00,59.13,59.16,59.09,59.11,109267.0,44.7036,44.7263,44.6734,44.6885,109267.0
2015-10-27 14:20:00,59.11,59.17,59.09,59.14,126240.0,44.6885,44.7339,44.6734,44.7112,126240.0
2015-10-27 14:30:00,59.14,59.19,59.1,59.19,209057.0,44.7112,44.749,44.6809,44.749,209057.0
2015-10-27 14:40:00,59.18,59.19,59.06,59.06,129160.0,44.7414,44.749,44.6507,44.6507,129160.0
2015-10-27 14:50:00,59.06,59.16,59.05,59.09,139415.0,44.6507,44.7263,44.6431,44.6734,139415.0
2015-10-27 15:00:00,59.09,59.28,59.08,59.23,240281.0,44.6734,44.817,44.6658,44.7792,240281.0
2015-10-27 15:10:00,59.23,59.31,59.19,59.2,180060.0,44.7792,44.8397,44.749,44.7565,180060.0
2015-10-27 15:20:00,59.2,59.31,59.18,59.26,246100.0,44.7565,44.8397,44.7414,44.8019,246100.0
2015-10-27 15:30:00,59.26,59.29,59.2,59.22,196951.0,44.8019,44.8246,44.7565,44.7717,196951.0
2015-10-27 15:40:00,59.21,59.3,59.16,59.22,240845.0,44.7641,44.8321,44.7263,44.7717,240845.0
2015-10-27 15:50:00,59.21,59.3,59.17,59.28,421686.0,44.7641,44.8321,44.7339,44.817,421686.0
2015-10-28 09:30:00,59.38,59.71,59.33,59.57,219232.0,44.8926,45.1421,44.8548,45.0363,219232.0
2015-10-28 09:40:00,59.57,59.75,59.57,59.69,109472.0,45.0363,45.1723,45.0363,45.127,109472.0
2015-10-28 09:50:00,59.69,59.77,59.57,59.76,109679.0,45.127,45.1875,45.0363,45.1799,109679.0
2015-10-28 10:00:00,59.77,59.87,59.76,59.84,128674.0,45.1875,45.2631,45.1799,45.2404,128674.0
2015-10-28 10:10:00,59.85,59.9,59.76,59.8,67517.0,45.2479,45.2857,45.1799,45.2101,67517.0
2015-10-28 10:20:00,59.81,59.9,59.61,59.62,204730.0,45.2177,45.2857,45.0665,45.0741,204730.0
2015-10-28 10:30:00,59.63,59.78,59.23,59.73,826889.0,45.0816,45.195,44.7792,45.1572,826889.0
2015-10-28 10:40:00,59.73,59.95,59.7,59.89,130509.0,45.1572,45.3235,45.1345,45.2782,130509.0
2015-10-28 10:50:00,59.91,59.93,59.84,59.85,95303.0,45.2933,45.3084,45.2404,45.2479,95303.0
2015-10-28 11:00:00,59.86,59.93,59.73,59.76,93406.0,45.2555,45.3084,45.1572,45.1799,93406.0
2015-10-28 11:10:00,59.77,59.81,59.74,59.77,60181.0,45.1875,45.2177,45.1648,45.1875,60181.0
2015-10-28 11:20:00,59.77,59.9,59.74,59.86,114041.0,45.1875,45.2857,45.1648,45.2555,114041.0
2015-10-28 11:30:00,59.86,59.87,59.79,59.83,70998.0,45.2555,45.2631,45.2026,45.2328,70998.0
2015-10-28 11:40:00,59.83,59.86,59.78,59.79,76943.0,45.2328,45.2555,45.195,45.2026,76943.0
2015-10-28 11:50:00,59.79,59.84,59.78,59.82,123558.0,45.2026,45.2404,45.195,45.2253,123558.0
2015-10-28 12:00:00,59.81,59.81,59.67,59.7,149907.0,45.2177,45.2177,45.1119,45.1345,149907.0
2015-10-28 12:10:00,59.7,59.8,59.68,59.8,114938.0,45.1345,45.2101,45.1194,45.2101,114938.0
2015-10-28 12:20:00,59.8,59.86,59.78,59.81,122390.0,45.2101,45.2555,45.195,45.2177,122390.0
2015-10-28 12:30:00,59.8,59.81,59.7,59.73,203077.0,45.2101,45.2177,45.1345,45.1572,203077.0
2015-10-28 12:40:00,59.73,59.74,59.67,59.73,48078.0,45.1572,45.1648,45.1119,45.1572,48078.0
2015-10-28 12:50:00,59.73,59.8,59.72,59.74,114952.0,45.1572,45.2101,45.1497,45.1648,114952.0
2015-10-28 13:00:00,59.74,59.76,59.68,59.73,87213.0,45.1648,45.1799,45.1194,45.1572,87213.0
2015-10-28 13:10:00,59.73,59.8,59.72,59.77,57748.0,45.1572,45.2101,45.1497,45.1875,57748.0
2015-10-28 13:20:00,59.77,59.84,59.77,59.82,108555.0,45.1875,45.2404,45.1875,45.2253,108555.0
2015-10-28 13:30:00,59.81,59.89,59.75,59.89,143655.0,45.2177,45.2782,45.1723,45.2782,143655.0
2015-10-28 13:40:00,59.89,59.99,59.88,59.95,86220.0,45.2782,45.3538,45.2706,45.3235,86220.0
2015-10-28 13:50:00,59.95,60.15,59.94,60.15,198073.0,45.3235,45.4748,45.316,45.4748,198073.0
2015-10-28 14:00:00,60.16,60.16,59.41,59.57,173363.0,45.4823,45.4823,44.9153,45.0363,173363.0
2015-10-28 14:10:00,59.57,59.61,59.3,59.4,227680.0,45.0363,45.0665,44.8321,44.9077,227680.0
2015-10-28 14:20:00,59.4,59.68,59.36,59.62,185208.0,44.9077,45.1194,44.8775,45.0741,185208.0
2015-10-28 14:30:00,59.62,59.62,59.41,59.55,135166.0,45.0741,45.0741,44.9153,45.0211,135166.0
2015-10-28 14:40:00,59.56,59.69,59.52,59.61,97180.0,45.0287,45.127,44.9985,45.0665,97180.0
2015-10-28 14:50:00,59.62,59.74,59.59,59.7,140860.0,45.0741,45.1648,45.0514,45.1345,140860.0
2015-10-28 15:00:00,59.7,60.01,59.66,59.9,194154.0,45.1345,45.3689,45.1043,45.2857,194154.0
2015-10-28 15:10:00,59.9,59.96,59.84,59.87,153310.0,45.2857,45.3311,45.2404,45.2631,153310.0
2015-10-28 15:20:00,59.87,60.05,59.78,60.04,168093.0,45.2631,45.3992,45.195,45.3916,168093.0
2015-10-28 15:30:00,60.04,60.22,60.04,60.21,343347.0,45.3916,45.5277,45.3916,45.5201,343347.0
2015-10-28 15:40:00,60.2,60.3,60.16,60.26,233499.0,45.5126,45.5882,45.4823,45.5579,233499.0
2015-10-28 15:50:00,60.26,60.28,60.14,60.27,424056.0,45.5579,45.573,45.4672,45.5655,424056.0
2015-10-29 09:30:00,59.67,60.0,59.58,59.89,292717.0,45.1119,45.3614,45.0438,45.2782,292717.0
2015-10-29 09:40:00,59.9,60.19,59.89,60.04,164334.0,45.2857,45.505,45.2782,45.3916,164334.0
2015-10-29 09:50:00,60.05,60.09,59.94,59.95,122745.0,45.3992,45.4294,45.316,45.3235,122745.0
2015-10-29 10:00:00,59.97,59.98,59.85,59.89,167731.0,45.3387,45.3462,45.2479,45.2782,167731.0
2015-10-29 10:10:00,59.88,59.95,59.86,59.86,119341.0,45.2706,45.3235,45.2555,45.2555,119341.0
2015-10-29 10:20:00,59.87,59.88,59.69,59.74,86369.0,45.2631,45.2706,45.127,45.1648,86369.0
2015-10-29 10:30:00,59.74,59.79,59.69,59.69,83154.0,45.1648,45.2026,45.127,45.127,83154.0
2015-10-29 10:40:00,59.69,59.82,59.68,59.69,77157.0,45.127,45.2253,45.1194,45.127,77157.0
2015-10-29 10:50:00,59.69,59.89,59.65,59.83,106185.0,45.127,45.2782,45.0967,45.2328,106185.0
2015-10-29 11:00:00,59.82,59.86,59.75,59.86,65804.0,45.2253,45.2555,45.1723,45.2555,65804.0
2015-10-29 11:10:00,59.86,59.91,59.83,59.91,70920.0,45.2555,45.2933,45.2328,45.2933,70920.0
2015-10-29 11:20:00,59.9,59.97,59.88,59.93,85602.0,45.2857,45.3387,45.2706,45.3084,85602.0
2015-10-29 11:30:00,59.94,59.97,59.92,59.93,62020.0,45.316,45.3387,45.3009,45.3084,62020.0
2015-10-29 11:40:00,59.93,59.94,59.88,59.89,105547.0,45.3084,45.316,45.2706,45.2782,105547.0
2015-10-29 11:50:00,59.88,59.92,59.88,59.9,60905.0,45.2706,45.3009,45.2706,45.2857,60905.0
2015-10-29 12:00:00,59.91,59.92,59.86,59.9,74931.0,45.2933,45.3009,45.2555,45.2857,74931.0
2015-10-29 12:10:00,59.91,59.96,59.89,59.93,74111.0,45.2933,45.3311,45.2782,45.3084,74111.0
2015-10-29 12:20:00,59.94,59.94,59.87,59.9,125278.0,45.316,45.316,45.2631,45.2857,125278.0
2015-10-29 12:30:00,59.9,60.03,59.9,60.02,146847.0,45.2857,45.384,45.2857,45.3765,146847.0
2015-10-29 12:40:00,60.02,60.07,60.0,60.01,124669.0,45.3765,45.4143,45.3614,45.3689,124669.0
2015-10-29 12:50:00,60.01,60.01,59.97,59.98,85814.0,45.3689,45.3689,45.3387,45.3462,85814.0
2015-10-29 13:00:00,59.98,60.09,59.98,60.07,113402.0,45.3462,45.4294,45.3462,45.4143,113402.0
2015-10-29 13:10:00,60.07,60.1,60.04,60.07,89614.0,45.4143,45.437,45.3916,45.4143,89614.0
2015-10-29 13:20:00,60.06,60.07,60.0,60.02,54093.0,45.4067,45.4143,45.3614,45.3765,54093.0
2015-10-29 13:30:00,60.02,60.03,59.93,59.96,62757.0,45.3765,45.384,45.3084,45.3311,62757.0
2015-10-29 13:40:00,59.95,60.0,59.92,59.92,52961.0,45.3235,45.3614,45.3009,45.3009,52961.0
2015-10-29 13:50:00,59.92,59.96,59.88,59.95,53583.0,45.3009,45.3311,45.2706,45.3235,53583.0
2015-10-29 14:00:00,59.94,60.01,59.93,59.98,89420.0,45.316,45.3689,45.3084,45.3462,89420.0
2015-10-29 14:10:00,59.98,60.0,59.94,59.94,66967.0,45.3462,45.3614,45.316,45.316,66967.0
2015-10-29 14:20:00,59.95,60.04,59.95,60.03,74024.0,45.3235,45.3916,45.3235,45.384,74024.0
2015-10-29 14:30:00,60.03,60.06,59.91,59.91,89774.0,45.384,45.4067,45.2933,45.2933,89774.0
2015-10-29 14:40:00,59.92,59.95,59.87,59.89,106910.0,45.3009,45.3235,45.2631,45.2782,106910.0
2015-10-29 14:50:00,59.9,59.99,59.87,59.99,136992.0,45.2857,45.3538,45.2631,45.3538,136992.0
2015-10-29 15:00:00,59.98,60.01,59.93,60.0,112565.0,45.3462,45.3689,45.3084,45.3614,112565.0
2015-10-29 15:10:00,60.0,60.01,59.98,60.01,196226.0,45.3614,45.3689,45.3462,45.3689,196226.0
2015-10-29 15:20:00,60.01,60.13,60.0,60.01,223453.0,45.3689,45.4596,45.3614,45.3689,223453.0
2015-10-29 15:30:00,60.01,60.16,60.01,60.16,147191.0,45.3689,45.4823,45.3689,45.4823,147191.0
2015-10-29 15:40:00,60.15,60.23,60.01,60.01,255478.0,45.4748,45.5352,45.3689,45.3689,255478.0
2015-10-29 15:50:00,60.01,60.07,59.92,60.01,371144.0,45.3689,45.4143,45.3009,45.3689,371144.0
2015-10-30 09:30:00,60.12,60.16,59.99,60.09,190359.0,45.4521,45.4823,45.3538,45.4294,190359.0
2015-10-30 09:40:00,60.08,60.2,60.0,60.17,159557.0,45.4218,45.5126,45.3614,45.4899,159557.0
2015-10-30 09:50:00,60.17,60.18,60.0,60.02,113398.0,45.4899,45.4974,45.3614,45.3765,113398.0
2015-10-30 10:00:00,60.03,60.05,59.89,59.93,149797.0,45.384,45.3992,45.2782,45.3084,149797.0
2015-10-30 10:10:00,59.92,60.0,59.88,60.0,135491.0,45.3009,45.3614,45.2706,45.3614,135491.0
2015-10-30 10:20:00,59.99,60.01,59.9,59.92,76709.0,45.3538,45.3689,45.2857,45.3009,76709.0
2015-10-30 10:30:00,59.93,60.01,59.93,60.0,109021.0,45.3084,45.3689,45.3084,45.3614,109021.0
2015-10-30 10:40:00,60.01,60.08,59.99,60.02,155566.0,45.3689,45.4218,45.3538,45.3765,155566.0
2015-10-30 10:50:00,60.02,60.05,59.93,59.94,89610.0,45.3765,45.3992,45.3084,45.316,89610.0
2015-10-30 11:00:00,59.95,59.98,59.88,59.9,104808.0,45.3235,45.3462,45.2706,45.2857,104808.0
2015-10-30 11:10:00,59.89,59.9,59.78,59.79,85564.0,45.2782,45.2857,45.195,45.2026,85564.0
2015-10-30 11:20:00,59.79,59.87,59.71,59.84,215280.0,45.2026,45.2631,45.1421,45.2404,215280.0
2015-10-30 11:30:00,59.85,59.94,59.8,59.83,101927.0,45.2479,45.316,45.2101,45.2328,101927.0
2015-10-30 11:40:00,59.84,59.93,59.81,59.92,195738.0,45.2404,45.3084,45.2177,45.3009,195738.0
2015-10-30 11:50:00,59.92,59.98,59.87,59.87,110080.0,45.3009,45.3462,45.2631,45.2631,110080.0
2015-10-30 12:00:00,59.86,59.94,59.85,59.94,83036.0,45.2555,45.316,45.2479,45.316,83036.0
2015-10-30 12:10:00,59.94,59.98,59.93,59.93,73821.0,45.316,45.3462,45.3084,45.3084,73821.0
2015-10-30 12:20:00,59.93,59.98,59.87,59.88,105250.0,45.3084,45.3462,45.2631,45.2706,105250.0
2015-10-30 12:30:00,59.89,59.97,59.88,59.92,133978.0,45.2782,45.3387,45.2706,45.3009,133978.0
2015-10-30 12:40:00,59.93,59.95,59.88,59.9,63180.0,45.3084,45.3235,45.2706,45.2857,63180.0
2015-10-30 12:50:00,59.9,59.98,59.89,59.95,140244.0,45.2857,45.3462,45.2782,45.3235,140244.0
2015-10-30 13:00:00,59.95,59.95,59.91,59.95,97679.0,45.3235,45.3235,45.2933,45.3235,97679.0
2015-10-30 13:10:00,59.95,59.95,59.9,59.94,102307.0,45.3235,45.3235,45.2857,45.316,102307.0
2015-10-30 13:20:00,59.94,59.99,59.94,59.96,90686.0,45.316,45.3538,45.316,45.3311,90686.0
2015-10-30 13:30:00,59.97,60.09,59.96,60.09,95370.0,45.3387,45.4294,45.3311,45.4294,95370.0
2015-10-30 13:40:00,60.08,60.13,60.02,60.07,138878.0,45.4218,45.4596,45.3765,45.4143,138878.0
2015-10-30 13:50:00,60.07,60.1,60.04,60.06,76654.0,45.4143,45.437,45.3916,45.4067,76654.0
2015-10-30 14:00:00,60.06,60.12,60.05,60.06,102943.0,45.4067,45.4521,45.3992,45.4067,102943.0
2015-10-30 14:10:00,60.06,60.06,59.97,60.0,150881.0,45.4067,45.4067,45.3387,45.3614,150881.0
2015-10-30 14:20:00,60.0,60.01,59.96,59.98,116485.0,45.3614,45.3689,45.3311,45.3462,116485.0
2015-10-30 14:30:00,59.97,60.02,59.96,59.98,136406.0,45.3387,45.3765,45.3311,45.3462,136406.0
2015-10-30 14:40:00,59.98,59.98,59.8,59.81,229686.0,45.3462,45.3462,45.2101,45.2177,229686.0
2015-10-30 14:50:00,59.81,59.87,59.76,59.78,154956.0,45.2177,45.2631,45.1799,45.195,154956.0
2015-10-30 15:00:00,59.78,59.84,59.72,59.79,187796.0,45.195,45.2404,45.1497,45.2026,187796.0
2015-10-30 15:10:00,59.79,59.83,59.72,59.79,218932.0,45.2026,45.2328,45.1497,45.2026,218932.0
2015-10-30 15:20:00,59.78,59.8,59.65,59.65,278567.0,45.195,45.2101,45.0967,45.0967,278567.0
2015-10-30 15:30:00,59.65,59.73,59.64,59.7,281045.0,45.0967,45.1572,45.0892,45.1345,281045.0
2015-10-30 15:40:00,59.7,59.72,59.53,59.55,688694.0,45.1345,45.1497,45.006,45.0211,688694.0
2015-10-30 15:50:00,59.55,59.62,59.42,59.42,1108502.0,45.0211,45.0741,44.9229,44.9229,1108502.0
2015-11-02 09:30:00,59.7,60.04,59.51,60.02,338361.0,45.1345,45.3916,44.9909,45.3765,338361.0
2015-11-02 09:40:00,60.02,60.1,59.96,60.06,266338.0,45.3765,45.437,45.3311,45.4067,266338.0
2015-11-02 09:50:00,60.06,60.25,60.05,60.2,311191.0,45.4067,45.5504,45.3992,45.5126,311191.0
2015-11-02 10:00:00,60.2,60.27,60.16,60.23,237518.0,45.5126,45.5655,45.4823,45.5352,237518.0
2015-11-02 10:10:00,60.23,60.25,60.09,60.18,168574.0,45.5352,45.5504,45.4294,45.4974,168574.0
2015-11-02 10:20:00,60.17,60.28,60.13,60.25,245041.0,45.4899,45.573,45.4596,45.5504,245041.0
2015-11-02 10:30:00,60.26,60.3,60.21,60.29,104871.0,45.5579,45.5882,45.5201,45.5806,104871.0
2015-11-02 10:40:00,60.29,60.33,60.24,60.3,111726.0,45.5806,45.6108,45.5428,45.5882,111726.0
2015-11-02 10:50:00,60.3,60.36,60.28,60.33,156874.0,45.5882,45.6335,45.573,45.6108,156874.0
2015-11-02 11:00:00,60.33,60.49,60.31,60.43,176558.0,45.6108,45.7318,45.5957,45.6864,176558.0
2015-11-02 11:10:00,60.43,60.44,60.26,60.26,98358.0,45.6864,45.694,45.5579,45.5579,98358.0
2015-11-02 11:20:00,60.27,60.27,60.13,60.16,169007.0,45.5655,45.5655,45.4596,45.4823,169007.0
2015-11-02 11:30:00,60.16,60.24,60.13,60.23,166300.0,45.4823,45.5428,45.4596,45.5352,166300.0
2015-11-02 11:40:00,60.24,60.29,60.19,60.19,73046.0,45.5428,45.5806,45.505,45.505,73046.0
2015-11-02 11:50:00,60.19,60.33,60.18,60.3,162651.0,45.505,45.6108,45.4974,45.5882,162651.0
2015-11-02 12:00:00,60.29,60.35,60.27,60.33,195754.0,45.5806,45.626,45.5655,45.6108,195754.0
2015-11-02 12:10:00,60.32,60.33,60.27,60.29,57666.0,45.6033,45.6108,45.5655,45.5806,57666.0
2015-11-02 12:20:00,60.3,60.35,60.29,60.35,73626.0,45.5882,45.626,45.5806,45.626,73626.0
2015-11-02 12:30:00,60.34,60.37,60.31,60.32,90464.0,45.6184,45.6411,45.5957,45.6033,90464.0
2015-11-02 12:40:00,60.32,60.42,60.32,60.36,95781.0,45.6033,45.6789,45.6033,45.6335,95781.0
2015-11-02 12:50:00,60.35,60.46,60.33,60.44,77360.0,45.626,45.7091,45.6108,45.694,77360.0
2015-11-02 13:00:00,60.43,60.47,60.42,60.43,108704.0,45.6864,45.7167,45.6789,45.6864,108704.0
2015-11-02 13:10:00,60.44,60.45,60.37,60.41,101111.0,45.694,45.7016,45.6411,45.6713,101111.0
2015-11-02 13:20:00,60.41,60.47,60.41,60.43,95427.0,45.6713,45.7167,45.6713,45.6864,95427.0
2015-11-02 13:30:00,60.43,60.55,60.43,60.49,121801.0,45.6864,45.7772,45.6864,45.7318,121801.0
2015-11-02 13:40:00,60.48,60.48,60.42,60.44,94766.0,45.7242,45.7242,45.6789,45.694,94766.0
2015-11-02 13:50:00,60.44,60.5,60.41,60.49,94813.0,45.694,45.7394,45.6713,45.7318,94813.0
2015-11-02 14:00:00,60.49,60.52,60.46,60.48,121181.0,45.7318,45.7545,45.7091,45.7242,121181.0
2015-11-02 14:10:00,60.48,60.54,60.47,60.5,93364.0,45.7242,45.7696,45.7167,45.7394,93364.0
2015-11-02 14:20:00,60.51,60.55,60.48,60.5,102614.0,45.7469,45.7772,45.7242,45.7394,102614.0
2015-11-02 14:30:00,60.49,60.49,60.38,60.4,156293.0,45.7318,45.7318,45.6486,45.6638,156293.0
2015-11-02 14:40:00,60.4,60.43,60.37,60.41,366436.0,45.6638,45.6864,45.6411,45.6713,366436.0
2015-11-02 14:50:00,60.41,60.45,60.38,60.43,202814.0,45.6713,45.7016,45.6486,45.6864,202814.0
2015-11-02 15:00:00,60.43,60.47,60.39,60.4,283392.0,45.6864,45.7167,45.6562,45.6638,283392.0
2015-11-02 15:10:00,60.41,60.52,60.38,60.5,281933.0,45.6713,45.7545,45.6486,45.7394,281933.0
2015-11-02 15:20:00,60.51,60.62,60.47,60.61,254714.0,45.7469,45.8301,45.7167,45.8225,254714.0
2015-11-02 15:30:00,60.62,60.72,60.61,60.72,327009.0,45.8301,45.9057,45.8225,45.9057,327009.0
2015-11-02 15:40:00,60.72,60.76,60.66,60.66,461407.0,45.9057,45.9359,45.8603,45.8603,461407.0
2015-11-02 15:50:00,60.67,60.67,60.56,60.65,398083.0,45.8679,45.8679,45.7847,45.8528,398083.0
2015-11-03 09:30:00,60.4,60.7,60.26,60.65,302885.0,45.6638,45.8906,45.5579,45.8528,302885.0
2015-11-03 09:40:00,60.63,60.82,60.63,60.69,170490.0,45.8376,45.9813,45.8376,45.883,170490.0
2015-11-03 09:50:00,60.68,60.74,60.62,60.74,143714.0,45.8754,45.9208,45.8301,45.9208,143714.0
2015-11-03 10:00:00,60.74,60.97,60.74,60.93,264452.0,45.9208,46.0947,45.9208,46.0645,264452.0
2015-11-03 10:10:00,60.93,61.1,60.89,61.02,220321.0,46.0645,46.193,46.0342,46.1325,220321.0
2015-11-03 10:20:00,61.02,61.13,60.94,61.1,183735.0,46.1325,46.2157,46.072,46.193,183735.0
2015-11-03 10:30:00,61.11,61.13,60.9,60.92,225200.0,46.2005,46.2157,46.0418,46.0569,225200.0
2015-11-03 10:40:00,60.93,60.93,60.82,60.88,118221.0,46.0645,46.0645,45.9813,46.0267,118221.0
2015-11-03 10:50:00,60.88,60.9,60.67,60.73,157482.0,46.0267,46.0418,45.8679,45.9132,157482.0
2015-11-03 11:00:00,60.73,60.89,60.73,60.84,240453.0,45.9132,46.0342,45.9132,45.9964,240453.0
2015-11-03 11:10:00,60.83,60.88,60.76,60.77,171204.0,45.9888,46.0267,45.9359,45.9435,171204.0
2015-11-03 11:20:00,60.76,60.84,60.74,60.84,146780.0,45.9359,45.9964,45.9208,45.9964,146780.0
2015-11-03 11:30:00,60.83,60.85,60.76,60.8,249678.0,45.9888,46.004,45.9359,45.9662,249678.0
2015-11-03 11:40:00,60.8,60.88,60.79,60.86,143693.0,45.9662,46.0267,45.9586,46.0115,143693.0
2015-11-03 11:50:00,60.85,60.92,60.83,60.9,117325.0,46.004,46.0569,45.9888,46.0418,117325.0
2015-11-03 12:00:00,60.91,60.94,60.78,60.79,67285.0,46.0493,46.072,45.951,45.9586,67285.0
2015-11-03 12:10:00,60.79,60.8,60.71,60.71,76346.0,45.9586,45.9662,45.8981,45.8981,76346.0
2015-11-03 12:20:00,60.71,60.84,60.71,60.81,86965.0,45.8981,45.9964,45.8981,45.9737,86965.0
2015-11-03 12:30:00,60.81,60.88,60.79,60.87,86991.0,45.9737,46.0267,45.9586,46.0191,86991.0
2015-11-03 12:40:00,60.88,60.9,60.8,60.8,127568.0,46.0267,46.0418,45.9662,45.9662,127568.0
2015-11-03 12:50:00,60.8,60.92,60.8,60.89,67663.0,45.9662,46.0569,45.9662,46.0342,67663.0
2015-11-03 13:00:00,60.89,60.91,60.85,60.87,116385.0,46.0342,46.0493,46.004,46.0191,116385.0
2015-11-03 13:10:00,60.87,60.95,60.85,60.92,55778.0,46.0191,46.0796,46.004,46.0569,55778.0
2015-11-03 13:20:00,60.92,60.96,60.9,60.93,84615.0,46.0569,46.0871,46.0418,46.0645,84615.0
2015-11-03 13:30:00,60.93,60.97,60.92,60.96,96945.0,46.0645,46.0947,46.0569,46.0871,96945.0
2015-11-03 13:40:00,60.96,61.06,60.95,61.04,103238.0,46.0871,46.1627,46.0796,46.1476,103238.0
2015-11-03 13:50:00,61.03,61.07,61.0,61.07,103981.0,46.1401,46.1703,46.1174,46.1703,103981.0
2015-11-03 14:00:00,61.07,61.13,61.01,61.11,122407.0,46.1703,46.2157,46.1249,46.2005,122407.0
2015-11-03 14:10:00,61.11,61.16,61.06,61.11,112161.0,46.2005,46.2383,46.1627,46.2005,112161.0
2015-11-03 14:20:00,61.11,61.15,61.05,61.14,102036.0,46.2005,46.2308,46.1552,46.2232,102036.0
2015-11-03 14:30:00,61.13,61.18,61.1,61.15,169928.0,46.2157,46.2535,46.193,46.2308,169928.0
2015-11-03 14:40:00,61.15,61.15,61.01,61.08,195909.0,46.2308,46.2308,46.1249,46.1779,195909.0
2015-11-03 14:50:00,61.08,61.14,61.06,61.09,122924.0,46.1779,46.2232,46.1627,46.1854,122924.0
2015-11-03 15:00:00,61.09,61.09,60.98,61.01,192733.0,46.1854,46.1854,46.1023,46.1249,192733.0
2015-11-03 15:10:00,61.02,61.12,61.02,61.08,205908.0,46.1325,46.2081,46.1325,46.1779,205908.0
2015-11-03 15:20:00,61.08,61.11,61.05,61.06,171047.0,46.1779,46.2005,46.1552,46.1627,171047.0
2015-11-03 15:30:00,61.06,61.09,61.0,61.01,245942.0,46.1627,46.1854,46.1174,46.1249,245942.0
2015-11-03 15:40:00,61.01,61.05,60.89,60.9,267433.0,46.1249,46.1552,46.0342,46.0418,267433.0
2015-11-03 15:50:00,60.91,60.95,60.84,60.87,556452.0,46.0493,46.0796,45.9964,46.0191,556452.0
2015-11-04 09:30:00,60.89,61.01,60.75,60.86,317920.0,46.0342,46.1249,45.9284,46.0115,317920.0
2015-11-04 09:40:00,60.86,60.88,60.64,60.67,245046.0,46.0115,46.0267,45.8452,45.8679,245046.0
2015-11-04 09:50:00,60.68,60.68,60.31,60.36,427910.0,45.8754,45.8754,45.5957,45.6335,427910.0
2015-11-04 10:00:00,60.36,60.83,60.33,60.74,422134.0,45.6335,45.9888,45.6108,45.9208,422134.0
2015-11-04 10:10:00,60.74,60.75,60.46,60.55,236704.0,45.9208,45.9284,45.7091,45.7772,236704.0
2015-11-04 10:20:00,60.55,60.69,60.54,60.67,226952.0,45.7772,45.883,45.7696,45.8679,226952.0
2015-11-04 10:30:00,60.68,60.86,60.64,60.77,131617.0,45.8754,46.0115,45.8452,45.9435,131617.0
2015-11-04 10:40:00,60.78,60.84,60.74,60.83,219099.0,45.951,45.9964,45.9208,45.9888,219099.0
2015-11-04 10:50:00,60.83,60.84,60.72,60.8,143220.0,45.9888,45.9964,45.9057,45.9662,143220.0
2015-11-04 11:00:00,60.79,60.82,60.67,60.68,108566.0,45.9586,45.9813,45.8679,45.8754,108566.0
2015-11-04 11:10:00,60.68,60.86,60.66,60.74,164046.0,45.8754,46.0115,45.8603,45.9208,164046.0
2015-11-04 11:20:00,60.74,60.77,60.64,60.66,98069.0,45.9208,45.9435,45.8452,45.8603,98069.0
2015-11-04 11:30:00,60.66,60.76,60.61,60.75,95514.0,45.8603,45.9359,45.8225,45.9284,95514.0
2015-11-04 11:40:00,60.75,60.82,60.69,60.78,161170.0,45.9284,45.9813,45.883,45.951,161170.0
2015-11-04 11:50:00,60.77,60.77,60.66,60.71,125259.0,45.9435,45.9435,45.8603,45.8981,125259.0
2015-11-04 12:00:00,60.71,60.85,60.69,60.85,75928.0,45.8981,46.004,45.883,46.004,75928.0
2015-11-04 12:10:00,60.85,60.88,60.75,60.76,98686.0,46.004,46.0267,45.9284,45.9359,98686.0
2015-11-04 12:20:00,60.75,60.76,60.56,60.59,138342.0,45.9284,45.9359,45.7847,45.8074,138342.0
2015-11-04 12:30:00,60.59,60.63,60.54,60.6,128340.0,45.8074,45.8376,45.7696,45.815,128340.0
2015-11-04 12:40:00,60.61,60.71,60.55,60.68,73941.0,45.8225,45.8981,45.7772,45.8754,73941.0
2015-11-04 12:50:00,60.68,60.68,60.55,60.56,119173.0,45.8754,45.8754,45.7772,45.7847,119173.0
2015-11-04 13:00:00,60.57,60.58,60.47,60.5,142385.0,45.7923,45.7998,45.7167,45.7394,142385.0
2015-11-04 13:10:00,60.5,60.52,60.47,60.47,115019.0,45.7394,45.7545,45.7167,45.7167,115019.0
2015-11-04 13:20:00,60.47,60.51,60.44,60.45,103651.0,45.7167,45.7469,45.694,45.7016,103651.0
2015-11-04 13:30:00,60.46,60.54,60.44,60.53,162104.0,45.7091,45.7696,45.694,45.762,162104.0
2015-11-04 13:40:00,60.53,60.54,60.41,60.43,156608.0,45.762,45.7696,45.6713,45.6864,156608.0
2015-11-04 13:50:00,60.44,60.51,60.42,60.47,125270.0,45.694,45.7469,45.6789,45.7167,125270.0
2015-11-04 14:00:00,60.47,60.51,60.44,60.51,151784.0,45.7167,45.7469,45.694,45.7469,151784.0
2015-11-04 14:10:00,60.51,60.56,60.46,60.48,246636.0,45.7469,45.7847,45.7091,45.7242,246636.0
2015-11-04 14:20:00,60.48,60.48,60.35,60.4,186843.0,45.7242,45.7242,45.626,45.6638,186843.0
2015-11-04 14:30:00,60.4,60.52,60.39,60.42,493144.0,45.6638,45.7545,45.6562,45.6789,493144.0
2015-11-04 14:40:00,60.42,60.5,60.36,60.39,358329.0,45.6789,45.7394,45.6335,45.6562,358329.0
2015-11-04 14:50:00,60.39,60.46,60.36,60.42,204244.0,45.6562,45.7091,45.6335,45.6789,204244.0
2015-11-04 15:00:00,60.42,60.42,60.24,60.28,290704.0,45.6789,45.6789,45.5428,45.573,290704.0
2015-11-04 15:10:00,60.28,60.32,60.19,60.25,489802.0,45.573,45.6033,45.505,45.5504,489802.0
2015-11-04 15:20:00,60.25,60.26,60.19,60.22,301415.0,45.5504,45.5579,45.505,45.5277,301415.0
2015-11-04 15:30:00,60.22,60.22,60.15,60.2,470239.0,45.5277,45.5277,45.4748,45.5126,470239.0
2015-11-04 15:40:00,60.2,60.26,60.15,60.23,451386.0,45.5126,45.5579,45.4748,45.5352,451386.0
2015-11-04 15:50:00,60.23,60.29,60.07,60.26,895869.0,45.5352,45.5806,45.4143,45.5579,895869.0
2015-11-05 09:30:00,56.73,56.81,54.57,54.64,4192659.0,42.8892,42.9496,41.2561,41.3091,4192659.0
2015-11-05 09:40:00,54.66,55.03,54.38,54.67,1727692.0,41.3242,41.6039,41.1125,41.3318,1727692.0
2015-11-05 09:50:00,54.68,54.7,53.91,53.98,1885731.0,41.3393,41.3544,40.7572,40.8101,1885731.0
2015-11-05 10:00:00,53.98,54.05,53.15,53.54,3008156.0,40.8101,40.863,40.1826,40.4774,3008156.0
2015-11-05 10:10:00,53.54,53.57,52.67,52.7,1702933.0,40.4774,40.5001,39.8197,39.8424,1702933.0
2015-11-05 10:20:00,52.7,53.33,52.27,52.34,2122313.0,39.8424,40.3187,39.5173,39.5702,2122313.0
2015-11-05 10:30:00,52.34,52.47,51.9,52.0,2723929.0,39.5702,39.6685,39.2376,39.3132,2723929.0
2015-11-05 10:40:00,52.0,52.0,51.35,51.77,2450476.0,39.3132,39.3132,38.8218,39.1393,2450476.0
2015-11-05 10:50:00,51.78,52.06,51.67,51.79,1558279.0,39.1468,39.3585,39.0637,39.1544,1558279.0
2015-11-05 11:00:00,51.79,52.32,51.78,52.28,1403059.0,39.1544,39.5551,39.1468,39.5249,1403059.0
2015-11-05 11:10:00,52.28,52.33,51.91,52.21,1556966.0,39.5249,39.5627,39.2451,39.4719,1556966.0
2015-11-05 11:20:00,52.21,52.35,52.02,52.1,1398061.0,39.4719,39.5778,39.3283,39.3888,1398061.0
2015-11-05 11:30:00,52.11,52.17,51.78,51.82,988110.0,39.3963,39.4417,39.1468,39.1771,988110.0
2015-11-05 11:40:00,51.82,52.22,51.75,52.12,1182141.0,39.1771,39.4795,39.1242,39.4039,1182141.0
2015-11-05 11:50:00,52.12,52.15,51.91,51.98,686695.0,39.4039,39.4266,39.2451,39.298,686695.0
2015-11-05 12:00:00,51.99,52.07,51.8,51.8,563282.0,39.3056,39.3661,39.162,39.162,563282.0
2015-11-05 12:10:00,51.81,51.93,51.68,51.83,791495.0,39.1695,39.2602,39.0712,39.1846,791495.0
2015-11-05 12:20:00,51.84,51.94,51.83,51.89,730932.0,39.1922,39.2678,39.1846,39.23,730932.0
2015-11-05 12:30:00,51.89,51.94,51.82,51.9,596363.0,39.23,39.2678,39.1771,39.2376,596363.0
2015-11-05 12:40:00,51.9,52.14,51.89,52.0,1074536.0,39.2376,39.419,39.23,39.3132,1074536.0
2015-11-05 12:50:00,52.01,52.01,51.58,51.72,944345.0,39.3207,39.3207,38.9956,39.1015,944345.0
2015-11-05 13:00:00,51.72,51.77,51.55,51.72,725131.0,39.1015,39.1393,38.973,39.1015,725131.0
2015-11-05 13:10:00,51.73,51.86,51.71,51.84,442454.0,39.109,39.2073,39.0939,39.1922,442454.0
2015-11-05 13:20:00,51.84,51.94,51.83,51.88,749960.0,39.1922,39.2678,39.1846,39.2224,749960.0
2015-11-05 13:30:00,51.89,51.93,51.81,51.82,377509.0,39.23,39.2602,39.1695,39.1771,377509.0
2015-11-05 13:40:00,51.82,51.82,51.52,51.66,897014.0,39.1771,39.1771,38.9503,39.0561,897014.0
2015-11-05 13:50:00,51.66,51.69,51.19,51.23,1039217.0,39.0561,39.0788,38.7008,38.731,1039217.0
2015-11-05 14:00:00,51.24,51.3,50.82,50.83,1228294.0,38.7386,38.784,38.4211,38.4286,1228294.0
2015-11-05 14:10:00,50.84,51.0,50.57,50.77,1168932.0,38.4362,38.5571,38.2321,38.3833,1168932.0
2015-11-05 14:20:00,50.77,51.02,50.58,50.68,1209532.0,38.3833,38.5723,38.2396,38.3152,1209532.0
2015-11-05 14:30:00,50.67,50.76,50.3,50.3,1166812.0,38.3077,38.3757,38.0279,38.0279,1166812.0
2015-11-05 14:40:00,50.31,50.31,49.92,50.07,2392972.0,38.0355,38.0355,37.7406,37.854,2392972.0
2015-11-05 14:50:00,50.08,50.66,49.95,50.58,2874287.0,37.8616,38.3001,37.7633,38.2396,2874287.0
2015-11-05 15:00:00,50.59,51.2,50.58,51.05,1531520.0,38.2472,38.7084,38.2396,38.5949,1531520.0
2015-11-05 15:10:00,51.04,51.16,50.55,50.55,1188185.0,38.5874,38.6781,38.2169,38.2169,1188185.0
2015-11-05 15:20:00,50.55,50.62,50.03,50.08,2107412.0,38.2169,38.2699,37.8238,37.8616,2107412.0
2015-11-05 15:30:00,50.07,50.2,49.95,50.02,2146473.0,37.854,37.9523,37.7633,37.8162,2146473.0
2015-11-05 15:40:00,50.02,50.81,50.01,50.66,1827379.0,37.8162,38.4135,37.8087,38.3001,1827379.0
2015-11-05 15:50:00,50.65,51.18,50.53,51.02,3691962.0,38.2925,38.6932,38.2018,38.5723,3691962.0
2015-11-06 09:30:00,51.64,53.2,51.61,52.57,3183845.0,39.041,40.2204,39.0183,39.7441,3183845.0
2015-11-06 09:40:00,52.56,53.11,52.53,52.84,1504374.0,39.7365,40.1524,39.7139,39.9482,1504374.0
2015-11-06 09:50:00,52.84,52.85,52.51,52.72,1501455.0,39.9482,39.9558,39.6987,39.8575,1501455.0
2015-11-06 10:00:00,52.72,52.81,52.4,52.49,924203.0,39.8575,39.9255,39.6156,39.6836,924203.0
2015-11-06 10:10:00,52.49,52.97,52.48,52.93,1263320.0,39.6836,40.0465,39.6761,40.0163,1263320.0
2015-11-06 10:20:00,52.93,52.97,52.75,52.9,953896.0,40.0163,40.0465,39.8802,39.9936,953896.0
2015-11-06 10:30:00,52.89,53.19,52.82,53.19,799960.0,39.986,40.2128,39.9331,40.2128,799960.0
2015-11-06 10:40:00,53.18,53.67,53.07,53.28,1254962.0,40.2053,40.5757,40.1221,40.2809,1254962.0
2015-11-06 10:50:00,53.28,53.4,53.14,53.31,657343.0,40.2809,40.3716,40.175,40.3036,657343.0
2015-11-06 11:00:00,53.32,53.68,53.17,53.68,755721.0,40.3111,40.5833,40.1977,40.5833,755721.0
2015-11-06 11:10:00,53.68,53.7,53.45,53.56,631914.0,40.5833,40.5984,40.4094,40.4926,631914.0
2015-11-06 11:20:00,53.56,53.67,53.11,53.25,899891.0,40.4926,40.5757,40.1524,40.2582,899891.0
2015-11-06 11:30:00,53.24,53.38,52.89,52.89,480139.0,40.2506,40.3565,39.986,39.986,480139.0
2015-11-06 11:40:00,52.9,53.04,52.81,52.89,444717.0,39.9936,40.0994,39.9255,39.986,444717.0
2015-11-06 11:50:00,52.88,53.02,52.82,52.9,439714.0,39.9785,40.0843,39.9331,39.9936,439714.0
2015-11-06 12:00:00,52.9,53.05,52.9,53.04,290826.0,39.9936,40.107,39.9936,40.0994,290826.0
2015-11-06 12:10:00,53.03,53.12,53.01,53.1,364334.0,40.0919,40.1599,40.0768,40.1448,364334.0
2015-11-06 12:20:00,53.11,53.2,53.09,53.17,262365.0,40.1524,40.2204,40.1372,40.1977,262365.0
2015-11-06 12:30:00,53.17,53.33,53.16,53.24,358227.0,40.1977,40.3187,40.1902,40.2506,358227.0
2015-11-06 12:40:00,53.25,53.25,53.11,53.14,269178.0,40.2582,40.2582,40.1524,40.175,269178.0
2015-11-06 12:50:00,53.14,53.18,53.11,53.16,211700.0,40.175,40.2053,40.1524,40.1902,211700.0
2015-11-06 13:00:00,53.16,53.16,53.04,53.07,225255.0,40.1902,40.1902,40.0994,40.1221,225255.0
2015-11-06 13:10:00,53.07,53.24,53.04,53.19,374174.0,40.1221,40.2506,40.0994,40.2128,374174.0
2015-11-06 13:20:00,53.19,53.27,53.17,53.26,249704.0,40.2128,40.2733,40.1977,40.2658,249704.0
2015-11-06 13:30:00,53.26,53.32,53.25,53.26,282928.0,40.2658,40.3111,40.2582,40.2658,282928.0
2015-11-06 13:40:00,53.26,53.32,53.19,53.24,261171.0,40.2658,40.3111,40.2128,40.2506,261171.0
2015-11-06 13:50:00,53.25,53.3,53.21,53.3,268823.0,40.2582,40.296,40.228,40.296,268823.0
2015-11-06 14:00:00,53.3,53.57,53.29,53.56,469166.0,40.296,40.5001,40.2884,40.4926,469166.0
2015-11-06 14:10:00,53.56,53.58,53.35,53.37,555412.0,40.4926,40.5077,40.3338,40.3489,555412.0
2015-11-06 14:20:00,53.37,53.37,53.18,53.32,451224.0,40.3489,40.3489,40.2053,40.3111,451224.0
2015-11-06 14:30:00,53.32,53.41,53.32,53.33,499793.0,40.3111,40.3792,40.3111,40.3187,499793.0
2015-11-06 14:40:00,53.32,53.41,53.32,53.36,425025.0,40.3111,40.3792,40.3111,40.3414,425025.0
2015-11-06 14:50:00,53.36,53.56,53.34,53.51,511216.0,40.3414,40.4926,40.3262,40.4548,511216.0
2015-11-06 15:00:00,53.51,53.59,53.46,53.59,509869.0,40.4548,40.5152,40.417,40.5152,509869.0
2015-11-06 15:10:00,53.59,53.62,53.51,53.56,377004.0,40.5152,40.5379,40.4548,40.4926,377004.0
2015-11-06 15:20:00,53.57,53.61,53.4,53.46,702390.0,40.5001,40.5304,40.3716,40.417,702390.0
2015-11-06 15:30:00,53.46,53.49,53.39,53.39,793591.0,40.417,40.4396,40.364,40.364,793591.0
2015-11-06 15:40:00,53.39,53.43,53.1,53.37,1223986.0,40.364,40.3943,40.1448,40.3489,1223986.0
2015-11-06 15:50:00,53.37,53.49,53.33,53.47,1747093.0,40.3489,40.4396,40.3187,40.4245,1747093.0
2015-11-09 09:30:00,52.88,53.1,52.62,53.01,756790.0,39.9785,40.1448,39.7819,40.0768,756790.0
2015-11-09 09:40:00,53.0,53.03,52.62,52.75,397933.0,40.0692,40.0919,39.7819,39.8802,397933.0
2015-11-09 09:50:00,52.75,52.97,52.75,52.83,228302.0,39.8802,40.0465,39.8802,39.9407,228302.0
2015-11-09 10:00:00,52.83,52.88,52.79,52.85,195024.0,39.9407,39.9785,39.9104,39.9558,195024.0
2015-11-09 10:10:00,52.85,52.99,52.79,52.97,237842.0,39.9558,40.0616,39.9104,40.0465,237842.0
2015-11-09 10:20:00,52.97,53.04,52.89,53.03,380057.0,40.0465,40.0994,39.986,40.0919,380057.0
2015-11-09 10:30:00,53.02,53.32,52.98,53.31,404702.0,40.0843,40.3111,40.0541,40.3036,404702.0
2015-11-09 10:40:00,53.31,53.35,53.1,53.26,334648.0,40.3036,40.3338,40.1448,40.2658,334648.0
2015-11-09 10:50:00,53.27,53.27,53.03,53.1,209135.0,40.2733,40.2733,40.0919,40.1448,209135.0
2015-11-09 11:00:00,53.11,53.2,52.94,52.98,278887.0,40.1524,40.2204,40.0238,40.0541,278887.0
2015-11-09 11:10:00,52.97,53.1,52.92,53.07,268382.0,40.0465,40.1448,40.0087,40.1221,268382.0
2015-11-09 11:20:00,53.07,53.13,53.02,53.07,210187.0,40.1221,40.1675,40.0843,40.1221,210187.0
2015-11-09 11:30:00,53.08,53.17,53.05,53.16,192679.0,40.1297,40.1977,40.107,40.1902,192679.0
2015-11-09 11:40:00,53.16,53.26,53.02,53.14,352348.0,40.1902,40.2658,40.0843,40.175,352348.0
2015-11-09 11:50:00,53.15,53.15,53.04,53.06,195296.0,40.1826,40.1826,40.0994,40.1146,195296.0
2015-11-09 12:00:00,53.06,53.08,52.94,52.97,183211.0,40.1146,40.1297,40.0238,40.0465,183211.0
2015-11-09 12:10:00,52.96,52.97,52.83,52.86,139827.0,40.039,40.0465,39.9407,39.9633,139827.0
2015-11-09 12:20:00,52.85,52.86,52.81,52.85,159926.0,39.9558,39.9633,39.9255,39.9558,159926.0
2015-11-09 12:30:00,52.85,52.86,52.77,52.79,166475.0,39.9558,39.9633,39.8953,39.9104,166475.0
2015-11-09 12:40:00,52.8,52.88,52.78,52.78,177841.0,39.918,39.9785,39.9029,39.9029,177841.0
2015-11-09 12:50:00,52.78,52.88,52.78,52.82,162827.0,39.9029,39.9785,39.9029,39.9331,162827.0
2015-11-09 13:00:00,52.83,52.85,52.8,52.83,142242.0,39.9407,39.9558,39.918,39.9407,142242.0
2015-11-09 13:10:00,52.82,52.87,52.8,52.85,238484.0,39.9331,39.9709,39.918,39.9558,238484.0
2015-11-09 13:20:00,52.85,52.97,52.81,52.96,290629.0,39.9558,40.0465,39.9255,40.039,290629.0
2015-11-09 13:30:00,52.95,53.09,52.92,52.99,250426.0,40.0314,40.1372,40.0087,40.0616,250426.0
2015-11-09 13:40:00,52.98,53.03,52.96,52.96,226760.0,40.0541,40.0919,40.039,40.039,226760.0
2015-11-09 13:50:00,52.97,52.99,52.9,52.96,201891.0,40.0465,40.0616,39.9936,40.039,201891.0
2015-11-09 14:00:00,52.97,53.06,52.92,53.04,203184.0,40.0465,40.1146,40.0087,40.0994,203184.0
2015-11-09 14:10:00,53.04,53.06,52.9,52.98,227851.0,40.0994,40.1146,39.9936,40.0541,227851.0
2015-11-09 14:20:00,52.97,53.07,52.97,53.05,270516.0,40.0465,40.1221,40.0465,40.107,270516.0
2015-11-09 14:30:00,53.04,53.09,52.96,52.97,295444.0,40.0994,40.1372,40.039,40.0465,295444.0
2015-11-09 14:40:00,52.96,53.01,52.92,52.98,312259.0,40.039,40.0768,40.0087,40.0541,312259.0
2015-11-09 14:50:00,52.99,53.04,52.98,53.0,256828.0,40.0616,40.0994,40.0541,40.0692,256828.0
2015-11-09 15:00:00,53.0,53.03,52.99,53.02,281320.0,40.0692,40.0919,40.0616,40.0843,281320.0
2015-11-09 15:10:00,53.02,53.05,52.99,53.05,474861.0,40.0843,40.107,40.0616,40.107,474861.0
2015-11-09 15:20:00,53.04,53.12,53.02,53.08,361917.0,40.0994,40.1599,40.0843,40.1297,361917.0
2015-11-09 15:30:00,53.08,53.13,53.04,53.09,349929.0,40.1297,40.1675,40.0994,40.1372,349929.0
2015-11-09 15:40:00,53.1,53.18,53.08,53.15,449092.0,40.1448,40.2053,40.1297,40.1826,449092.0
2015-11-09 15:50:00,53.15,53.16,52.93,52.94,1176862.0,40.1826,40.1902,40.0163,40.0238,1176862.0
2015-11-10 09:30:00,52.53,52.99,52.47,52.48,567872.0,39.7139,40.0616,39.6685,39.6761,567872.0
2015-11-10 09:40:00,52.49,52.66,52.29,52.66,307630.0,39.6836,39.8121,39.5324,39.8121,307630.0
2015-11-10 09:50:00,52.66,52.7,52.46,52.46,405257.0,39.8121,39.8424,39.6609,39.6609,405257.0
2015-11-10 10:00:00,52.46,52.49,52.03,52.1,416902.0,39.6609,39.6836,39.3359,39.3888,416902.0
2015-11-10 10:10:00,52.09,52.23,52.05,52.08,190759.0,39.3812,39.4871,39.351,39.3737,190759.0
2015-11-10 10:20:00,52.07,52.15,52.01,52.14,217416.0,39.3661,39.4266,39.3207,39.419,217416.0
2015-11-10 10:30:00,52.14,52.21,51.95,52.11,435305.0,39.419,39.4719,39.2754,39.3963,435305.0
2015-11-10 10:40:00,52.11,52.18,52.05,52.11,186716.0,39.3963,39.4493,39.351,39.3963,186716.0
2015-11-10 10:50:00,52.11,52.26,52.06,52.23,200177.0,39.3963,39.5097,39.3585,39.4871,200177.0
2015-11-10 11:00:00,52.23,52.38,52.22,52.29,237522.0,39.4871,39.6005,39.4795,39.5324,237522.0
2015-11-10 11:10:00,52.29,52.4,52.24,52.39,206795.0,39.5324,39.6156,39.4946,39.608,206795.0
2015-11-10 11:20:00,52.39,52.47,52.21,52.35,198045.0,39.608,39.6685,39.4719,39.5778,198045.0
2015-11-10 11:30:00,52.35,52.49,52.35,52.38,184117.0,39.5778,39.6836,39.5778,39.6005,184117.0
2015-11-10 11:40:00,52.39,52.52,52.37,52.37,165915.0,39.608,39.7063,39.5929,39.5929,165915.0
2015-11-10 11:50:00,52.38,52.45,52.27,52.44,130473.0,39.6005,39.6534,39.5173,39.6458,130473.0
2015-11-10 12:00:00,52.43,52.44,52.3,52.38,137451.0,39.6383,39.6458,39.54,39.6005,137451.0
2015-11-10 12:10:00,52.38,52.41,52.32,52.39,158608.0,39.6005,39.6231,39.5551,39.608,158608.0
2015-11-10 12:20:00,52.39,52.49,52.38,52.4,234972.0,39.608,39.6836,39.6005,39.6156,234972.0
2015-11-10 12:30:00,52.39,52.4,52.25,52.33,111141.0,39.608,39.6156,39.5022,39.5627,111141.0
2015-11-10 12:40:00,52.34,52.36,52.28,52.33,103336.0,39.5702,39.5853,39.5249,39.5627,103336.0
2015-11-10 12:50:00,52.33,52.41,52.3,52.37,134136.0,39.5627,39.6231,39.54,39.5929,134136.0
2015-11-10 13:00:00,52.35,52.38,52.33,52.36,139953.0,39.5778,39.6005,39.5627,39.5853,139953.0
2015-11-10 13:10:00,52.36,52.41,52.35,52.4,285485.0,39.5853,39.6231,39.5778,39.6156,285485.0
2015-11-10 13:20:00,52.4,52.49,52.4,52.47,261692.0,39.6156,39.6836,39.6156,39.6685,261692.0
2015-11-10 13:30:00,52.47,52.57,52.47,52.53,231540.0,39.6685,39.7441,39.6685,39.7139,231540.0
2015-11-10 13:40:00,52.54,52.54,52.45,52.46,145020.0,39.7214,39.7214,39.6534,39.6609,145020.0
2015-11-10 13:50:00,52.47,52.51,52.44,52.47,313884.0,39.6685,39.6987,39.6458,39.6685,313884.0
2015-11-10 14:00:00,52.46,52.47,52.35,52.39,240966.0,39.6609,39.6685,39.5778,39.608,240966.0
2015-11-10 14:10:00,52.4,52.44,52.4,52.42,181845.0,39.6156,39.6458,39.6156,39.6307,181845.0
2015-11-10 14:20:00,52.42,52.45,52.31,52.34,229124.0,39.6307,39.6534,39.5475,39.5702,229124.0
2015-11-10 14:30:00,52.33,52.44,52.32,52.43,189711.0,39.5627,39.6458,39.5551,39.6383,189711.0
2015-11-10 14:40:00,52.43,52.51,52.4,52.5,274930.0,39.6383,39.6987,39.6156,39.6912,274930.0
2015-11-10 14:50:00,52.51,52.54,52.44,52.47,233243.0,39.6987,39.7214,39.6458,39.6685,233243.0
2015-11-10 15:00:00,52.47,52.53,52.34,52.38,397629.0,39.6685,39.7139,39.5702,39.6005,397629.0
2015-11-10 15:10:00,52.38,52.39,52.28,52.33,237773.0,39.6005,39.608,39.5249,39.5627,237773.0
2015-11-10 15:20:00,52.33,52.36,52.25,52.25,344270.0,39.5627,39.5853,39.5022,39.5022,344270.0
2015-11-10 15:30:00,52.25,52.31,52.18,52.25,392092.0,39.5022,39.5475,39.4493,39.5022,392092.0
2015-11-10 15:40:00,52.23,52.31,52.16,52.16,394766.0,39.4871,39.5475,39.4341,39.4341,394766.0
2015-11-10 15:50:00,52.17,52.28,52.11,52.27,932130.0,39.4417,39.5249,39.3963,39.5173,932130.0
2015-11-11 09:30:00,52.6,52.76,52.37,52.76,358169.0,39.7668,39.8877,39.5929,39.8877,358169.0
2015-11-11 09:40:00,52.76,52.88,52.71,52.87,277981.0,39.8877,39.9785,39.8499,39.9709,277981.0
2015-11-11 09:50:00,52.86,52.93,52.75,52.85,250312.0,39.9633,40.0163,39.8802,39.9558,250312.0
2015-11-11 10:00:00,52.85,52.88,52.75,52.75,205714.0,39.9558,39.9785,39.8802,39.8802,205714.0
2015-11-11 10:10:00,52.76,52.84,52.69,52.84,218858.0,39.8877,39.9482,39.8348,39.9482,218858.0
2015-11-11 10:20:00,52.84,52.84,52.72,52.76,174064.0,39.9482,39.9482,39.8575,39.8877,174064.0
2015-11-11 10:30:00,52.76,52.88,52.76,52.81,209808.0,39.8877,39.9785,39.8877,39.9255,209808.0
2015-11-11 10:40:00,52.82,53.03,52.81,53.01,288566.0,39.9331,40.0919,39.9255,40.0768,288566.0
2015-11-11 10:50:00,53.01,53.03,52.97,53.01,214760.0,40.0768,40.0919,40.0465,40.0768,214760.0
2015-11-11 11:00:00,53.01,53.02,52.9,52.97,242339.0,40.0768,40.0843,39.9936,40.0465,242339.0
2015-11-11 11:10:00,52.98,53.06,52.94,53.02,367528.0,40.0541,40.1146,40.0238,40.0843,367528.0
2015-11-11 11:20:00,53.02,53.03,52.98,52.98,232626.0,40.0843,40.0919,40.0541,40.0541,232626.0
2015-11-11 11:30:00,52.98,53.0,52.91,52.92,240109.0,40.0541,40.0692,40.0012,40.0087,240109.0
2015-11-11 11:40:00,52.92,52.95,52.89,52.95,235357.0,40.0087,40.0314,39.986,40.0314,235357.0
2015-11-11 11:50:00,52.95,52.97,52.93,52.93,143463.0,40.0314,40.0465,40.0163,40.0163,143463.0
2015-11-11 12:00:00,52.93,52.95,52.9,52.91,152842.0,40.0163,40.0314,39.9936,40.0012,152842.0
2015-11-11 12:10:00,52.92,53.01,52.9,52.99,158125.0,40.0087,40.0768,39.9936,40.0616,158125.0
2015-11-11 12:20:00,53.0,53.17,52.99,53.12,252458.0,40.0692,40.1977,40.0616,40.1599,252458.0
2015-11-11 12:30:00,53.13,53.21,53.06,53.21,227746.0,40.1675,40.228,40.1146,40.228,227746.0
2015-11-11 12:40:00,53.2,53.24,53.1,53.1,263336.0,40.2204,40.2506,40.1448,40.1448,263336.0
2015-11-11 12:50:00,53.1,53.11,53.02,53.05,163058.0,40.1448,40.1524,40.0843,40.107,163058.0
2015-11-11 13:00:00,53.05,53.06,52.92,52.99,260380.0,40.107,40.1146,40.0087,40.0616,260380.0
2015-11-11 13:10:00,53.0,53.0,52.92,52.94,154275.0,40.0692,40.0692,40.0087,40.0238,154275.0
2015-11-11 13:20:00,52.93,52.98,52.84,52.95,293447.0,40.0163,40.0541,39.9482,40.0314,293447.0
2015-11-11 13:30:00,52.94,52.96,52.85,52.91,155191.0,40.0238,40.039,39.9558,40.0012,155191.0
2015-11-11 13:40:00,52.9,53.04,52.9,53.0,201833.0,39.9936,40.0994,39.9936,40.0692,201833.0
2015-11-11 13:50:00,53.01,53.01,52.81,52.81,144723.0,40.0768,40.0768,39.9255,39.9255,144723.0
2015-11-11 14:00:00,52.81,52.84,52.76,52.77,126122.0,39.9255,39.9482,39.8877,39.8953,126122.0
2015-11-11 14:10:00,52.77,52.78,52.63,52.67,262382.0,39.8953,39.9029,39.7895,39.8197,262382.0
2015-11-11 14:20:00,52.66,52.88,52.65,52.87,284648.0,39.8121,39.9785,39.8046,39.9709,284648.0
2015-11-11 14:30:00,52.87,52.87,52.79,52.8,139406.0,39.9709,39.9709,39.9104,39.918,139406.0
2015-11-11 14:40:00,52.81,52.83,52.74,52.75,214560.0,39.9255,39.9407,39.8726,39.8802,214560.0
2015-11-11 14:50:00,52.74,52.85,52.74,52.83,286232.0,39.8726,39.9558,39.8726,39.9407,286232.0
2015-11-11 15:00:00,52.83,52.86,52.78,52.79,280860.0,39.9407,39.9633,39.9029,39.9104,280860.0
2015-11-11 15:10:00,52.78,52.99,52.78,52.91,437810.0,39.9029,40.0616,39.9029,40.0012,437810.0
2015-11-11 15:20:00,52.92,52.95,52.88,52.91,222126.0,40.0087,40.0314,39.9785,40.0012,222126.0
2015-11-11 15:30:00,52.91,52.98,52.85,52.87,295074.0,40.0012,40.0541,39.9558,39.9709,295074.0
2015-11-11 15:40:00,52.87,52.89,52.83,52.85,370398.0,39.9709,39.986,39.9407,39.9558,370398.0
2015-11-11 15:50:00,52.83,52.9,52.81,52.85,633468.0,39.9407,39.9936,39.9255,39.9558,633468.0
2015-11-12 09:30:00,52.75,53.0,52.54,52.82,378440.0,39.8802,40.0692,39.7214,39.9331,378440.0
2015-11-12 09:40:00,52.81,52.86,52.62,52.83,173796.0,39.9255,39.9633,39.7819,39.9407,173796.0
2015-11-12 09:50:00,52.84,52.98,52.78,52.95,197411.0,39.9482,40.0541,39.9029,40.0314,197411.0
2015-11-12 10:00:00,52.95,53.02,52.88,53.02,232343.0,40.0314,40.0843,39.9785,40.0843,232343.0
2015-11-12 10:10:00,53.01,53.19,52.99,53.16,249447.0,40.0768,40.2128,40.0616,40.1902,249447.0
2015-11-12 10:20:00,53.16,53.16,53.03,53.04,155740.0,40.1902,40.1902,40.0919,40.0994,155740.0
2015-11-12 10:30:00,53.03,53.08,52.94,53.06,183942.0,40.0919,40.1297,40.0238,40.1146,183942.0
2015-11-12 10:40:00,53.06,53.09,52.95,52.95,154615.0,40.1146,40.1372,40.0314,40.0314,154615.0
2015-11-12 10:50:00,52.95,53.07,52.88,53.05,214499.0,40.0314,40.1221,39.9785,40.107,214499.0
2015-11-12 11:00:00,53.05,53.09,52.94,53.08,170889.0,40.107,40.1372,40.0238,40.1297,170889.0
2015-11-12 11:10:00,53.07,53.07,52.81,52.84,204163.0,40.1221,40.1221,39.9255,39.9482,204163.0
2015-11-12 11:20:00,52.85,52.92,52.81,52.85,236615.0,39.9558,40.0087,39.9255,39.9558,236615.0
2015-11-12 11:30:00,52.86,52.9,52.83,52.89,196923.0,39.9633,39.9936,39.9407,39.986,196923.0
2015-11-12 11:40:00,52.88,52.96,52.85,52.94,188629.0,39.9785,40.039,39.9558,40.0238,188629.0
2015-11-12 11:50:00,52.92,52.99,52.86,52.98,112838.0,40.0087,40.0616,39.9633,40.0541,112838.0
2015-11-12 12:00:00,52.97,53.01,52.94,52.98,177975.0,40.0465,40.0768,40.0238,40.0541,177975.0
2015-11-12 12:10:00,52.99,53.01,52.9,53.0,239117.0,40.0616,40.0768,39.9936,40.0692,239117.0
2015-11-12 12:20:00,53.0,53.02,52.96,53.01,218950.0,40.0692,40.0843,40.039,40.0768,218950.0
2015-11-12 12:30:00,53.0,53.02,52.96,53.01,226203.0,40.0692,40.0843,40.039,40.0768,226203.0
2015-11-12 12:40:00,53.01,53.04,52.94,53.0,148105.0,40.0768,40.0994,40.0238,40.0692,148105.0
2015-11-12 12:50:00,53.0,53.04,52.98,53.01,136737.0,40.0692,40.0994,40.0541,40.0768,136737.0
2015-11-12 13:00:00,53.01,53.05,52.98,53.0,109859.0,40.0768,40.107,40.0541,40.0692,109859.0
2015-11-12 13:10:00,53.0,53.11,52.99,53.05,168757.0,40.0692,40.1524,40.0616,40.107,168757.0
2015-11-12 13:20:00,53.05,53.09,53.01,53.06,134246.0,40.107,40.1372,40.0768,40.1146,134246.0
2015-11-12 13:30:00,53.06,53.08,53.0,53.04,130296.0,40.1146,40.1297,40.0692,40.0994,130296.0
2015-11-12 13:40:00,53.04,53.06,52.97,53.05,186516.0,40.0994,40.1146,40.0465,40.107,186516.0
2015-11-12 13:50:00,53.05,53.06,52.99,53.05,170430.0,40.107,40.1146,40.0616,40.107,170430.0
2015-11-12 14:00:00,53.04,53.1,53.03,53.03,248414.0,40.0994,40.1448,40.0919,40.0919,248414.0
2015-11-12 14:10:00,53.03,53.04,52.85,52.85,219091.0,40.0919,40.0994,39.9558,39.9558,219091.0
2015-11-12 14:20:00,52.86,52.91,52.76,52.91,341669.0,39.9633,40.0012,39.8877,40.0012,341669.0
2015-11-12 14:30:00,52.9,52.93,52.84,52.85,246220.0,39.9936,40.0163,39.9482,39.9558,246220.0
2015-11-12 14:40:00,52.86,52.86,52.71,52.72,178683.0,39.9633,39.9633,39.8499,39.8575,178683.0
2015-11-12 14:50:00,52.72,52.8,52.69,52.79,264917.0,39.8575,39.918,39.8348,39.9104,264917.0
2015-11-12 15:00:00,52.79,52.84,52.77,52.79,249028.0,39.9104,39.9482,39.8953,39.9104,249028.0
2015-11-12 15:10:00,52.79,52.9,52.75,52.89,287895.0,39.9104,39.9936,39.8802,39.986,287895.0
2015-11-12 15:20:00,52.9,52.91,52.79,52.85,290983.0,39.9936,40.0012,39.9104,39.9558,290983.0
2015-11-12 15:30:00,52.85,52.87,52.75,52.8,314803.0,39.9558,39.9709,39.8802,39.918,314803.0
2015-11-12 15:40:00,52.8,52.81,52.59,52.6,285829.0,39.918,39.9255,39.7592,39.7668,285829.0
2015-11-12 15:50:00,52.6,52.66,52.52,52.58,555482.0,39.7668,39.8121,39.7063,39.7517,555482.0
2015-11-13 09:30:00,52.3,52.75,52.24,52.65,311898.0,39.54,39.8802,39.4946,39.8046,311898.0
2015-11-13 09:40:00,52.65,52.75,52.42,52.5,222713.0,39.8046,39.8802,39.6307,39.6912,222713.0
2015-11-13 09:50:00,52.51,52.54,52.11,52.14,213792.0,39.6987,39.7214,39.3963,39.419,213792.0
2015-11-13 10:00:00,52.15,52.15,51.94,51.99,251276.0,39.4266,39.4266,39.2678,39.3056,251276.0
2015-11-13 10:10:00,51.99,52.01,51.82,51.9,264669.0,39.3056,39.3207,39.1771,39.2376,264669.0
2015-11-13 10:20:00,51.9,52.01,51.86,51.94,169353.0,39.2376,39.3207,39.2073,39.2678,169353.0
2015-11-13 10:30:00,51.94,52.01,51.91,51.99,194868.0,39.2678,39.3207,39.2451,39.3056,194868.0
2015-11-13 10:40:00,52.0,52.07,51.93,52.01,163858.0,39.3132,39.3661,39.2602,39.3207,163858.0
2015-11-13 10:50:00,52.02,52.1,51.97,52.08,152536.0,39.3283,39.3888,39.2905,39.3737,152536.0
2015-11-13 11:00:00,52.08,52.08,51.99,52.02,189284.0,39.3737,39.3737,39.3056,39.3283,189284.0
2015-11-13 11:10:00,52.01,52.03,51.86,51.95,153802.0,39.3207,39.3359,39.2073,39.2754,153802.0
2015-11-13 11:20:00,51.95,52.02,51.94,51.96,169131.0,39.2754,39.3283,39.2678,39.2829,169131.0
2015-11-13 11:30:00,51.95,52.04,51.91,51.92,153761.0,39.2754,39.3434,39.2451,39.2527,153761.0
2015-11-13 11:40:00,51.92,51.95,51.85,51.9,131102.0,39.2527,39.2754,39.1998,39.2376,131102.0
2015-11-13 11:50:00,51.91,52.07,51.89,52.06,193988.0,39.2451,39.3661,39.23,39.3585,193988.0
2015-11-13 12:00:00,52.06,52.07,51.95,52.06,166505.0,39.3585,39.3661,39.2754,39.3585,166505.0
2015-11-13 12:10:00,52.05,52.11,52.03,52.03,210913.0,39.351,39.3963,39.3359,39.3359,210913.0
2015-11-13 12:20:00,52.03,52.09,51.95,52.01,171141.0,39.3359,39.3812,39.2754,39.3207,171141.0
2015-11-13 12:30:00,52.01,52.05,51.99,52.0,283244.0,39.3207,39.351,39.3056,39.3132,283244.0
2015-11-13 12:40:00,52.0,52.04,51.99,52.02,153840.0,39.3132,39.3434,39.3056,39.3283,153840.0
2015-11-13 12:50:00,52.02,52.16,52.01,52.11,122512.0,39.3283,39.4341,39.3207,39.3963,122512.0
2015-11-13 13:00:00,52.11,52.15,52.05,52.06,278120.0,39.3963,39.4266,39.351,39.3585,278120.0
2015-11-13 13:10:00,52.06,52.1,52.05,52.09,187605.0,39.3585,39.3888,39.351,39.3812,187605.0
2015-11-13 13:20:00,52.09,52.11,52.04,52.09,104365.0,39.3812,39.3963,39.3434,39.3812,104365.0
2015-11-13 13:30:00,52.08,52.12,51.99,52.01,222391.0,39.3737,39.4039,39.3056,39.3207,222391.0
2015-11-13 13:40:00,52.02,52.14,52.02,52.07,148950.0,39.3283,39.419,39.3283,39.3661,148950.0
2015-11-13 13:50:00,52.06,52.21,52.06,52.13,161801.0,39.3585,39.4719,39.3585,39.4115,161801.0
2015-11-13 14:00:00,52.12,52.14,52.05,52.06,116104.0,39.4039,39.419,39.351,39.3585,116104.0
2015-11-13 14:10:00,52.06,52.24,52.04,52.17,219375.0,39.3585,39.4946,39.3434,39.4417,219375.0
2015-11-13 14:20:00,52.18,52.24,52.09,52.11,185282.0,39.4493,39.4946,39.3812,39.3963,185282.0
2015-11-13 14:30:00,52.11,52.13,52.03,52.09,282850.0,39.3963,39.4115,39.3359,39.3812,282850.0
2015-11-13 14:40:00,52.1,52.11,52.04,52.1,185575.0,39.3888,39.3963,39.3434,39.3888,185575.0
2015-11-13 14:50:00,52.1,52.13,52.04,52.1,209427.0,39.3888,39.4115,39.3434,39.3888,209427.0
2015-11-13 15:00:00,52.09,52.12,52.05,52.12,194126.0,39.3812,39.4039,39.351,39.4039,194126.0
2015-11-13 15:10:00,52.12,52.17,52.05,52.09,228954.0,39.4039,39.4417,39.351,39.3812,228954.0
2015-11-13 15:20:00,52.09,52.13,52.04,52.05,265868.0,39.3812,39.4115,39.3434,39.351,265868.0
2015-11-13 15:30:00,52.05,52.18,52.05,52.16,327433.0,39.351,39.4493,39.351,39.4341,327433.0
2015-11-13 15:40:00,52.15,52.2,52.06,52.09,271917.0,39.4266,39.4644,39.3585,39.3812,271917.0
2015-11-13 15:50:00,52.07,52.12,51.9,51.94,976592.0,39.3661,39.4039,39.2376,39.2678,976592.0
2015-11-16 09:30:00,51.96,52.43,51.96,52.42,373125.0,39.2829,39.6383,39.2829,39.6307,373125.0
2015-11-16 09:40:00,52.41,52.66,52.4,52.65,241067.0,39.6231,39.8121,39.6156,39.8046,241067.0
2015-11-16 09:50:00,52.65,52.75,52.34,52.37,421272.0,39.8046,39.8802,39.5702,39.5929,421272.0
2015-11-16 10:00:00,52.39,52.44,52.31,52.38,140713.0,39.608,39.6458,39.5475,39.6005,140713.0
2015-11-16 10:10:00,52.39,52.51,52.31,52.48,179976.0,39.608,39.6987,39.5475,39.6761,179976.0
2015-11-16 10:20:00,52.47,52.62,52.43,52.56,158766.0,39.6685,39.7819,39.6383,39.7365,158766.0
2015-11-16 10:30:00,52.55,52.58,52.47,52.51,132752.0,39.729,39.7517,39.6685,39.6987,132752.0
2015-11-16 10:40:00,52.5,52.6,52.46,52.55,156308.0,39.6912,39.7668,39.6609,39.729,156308.0
2015-11-16 10:50:00,52.54,52.54,52.35,52.42,103905.0,39.7214,39.7214,39.5778,39.6307,103905.0
2015-11-16 11:00:00,52.42,52.47,52.24,52.3,170856.0,39.6307,39.6685,39.4946,39.54,170856.0
2015-11-16 11:10:00,52.29,52.35,52.2,52.34,145773.0,39.5324,39.5778,39.4644,39.5702,145773.0
2015-11-16 11:20:00,52.34,52.39,52.18,52.18,271298.0,39.5702,39.608,39.4493,39.4493,271298.0
2015-11-16 11:30:00,52.19,52.34,52.19,52.22,192549.0,39.4568,39.5702,39.4568,39.4795,192549.0
2015-11-16 11:40:00,52.23,52.4,52.22,52.34,99117.0,39.4871,39.6156,39.4795,39.5702,99117.0
2015-11-16 11:50:00,52.34,52.39,52.31,52.36,101718.0,39.5702,39.608,39.5475,39.5853,101718.0
2015-11-16 12:00:00,52.37,52.46,52.34,52.45,88834.0,39.5929,39.6609,39.5702,39.6534,88834.0
2015-11-16 12:10:00,52.46,52.48,52.36,52.45,79453.0,39.6609,39.6761,39.5853,39.6534,79453.0
2015-11-16 12:20:00,52.45,52.53,52.45,52.48,92004.0,39.6534,39.7139,39.6534,39.6761,92004.0
2015-11-16 12:30:00,52.48,52.57,52.48,52.5,86764.0,39.6761,39.7441,39.6761,39.6912,86764.0
2015-11-16 12:40:00,52.51,52.57,52.48,52.53,98675.0,39.6987,39.7441,39.6761,39.7139,98675.0
2015-11-16 12:50:00,52.54,52.55,52.48,52.5,73177.0,39.7214,39.729,39.6761,39.6912,73177.0
2015-11-16 13:00:00,52.5,52.58,52.5,52.55,82122.0,39.6912,39.7517,39.6912,39.729,82122.0
2015-11-16 13:10:00,52.56,52.61,52.52,52.6,75465.0,39.7365,39.7743,39.7063,39.7668,75465.0
2015-11-16 13:20:00,52.6,52.63,52.55,52.59,150453.0,39.7668,39.7895,39.729,39.7592,150453.0
2015-11-16 13:30:00,52.59,52.65,52.59,52.6,118571.0,39.7592,39.8046,39.7592,39.7668,118571.0
2015-11-16 13:40:00,52.6,52.69,52.6,52.66,102050.0,39.7668,39.8348,39.7668,39.8121,102050.0
2015-11-16 13:50:00,52.66,52.73,52.66,52.71,107696.0,39.8121,39.8651,39.8121,39.8499,107696.0
2015-11-16 14:00:00,52.71,52.74,52.66,52.68,158118.0,39.8499,39.8726,39.8121,39.8273,158118.0
2015-11-16 14:10:00,52.69,52.69,52.64,52.68,120928.0,39.8348,39.8348,39.797,39.8273,120928.0
2015-11-16 14:20:00,52.67,52.7,52.65,52.68,186713.0,39.8197,39.8424,39.8046,39.8273,186713.0
2015-11-16 14:30:00,52.67,52.78,52.67,52.74,177989.0,39.8197,39.9029,39.8197,39.8726,177989.0
2015-11-16 14:40:00,52.75,52.76,52.67,52.68,161127.0,39.8802,39.8877,39.8197,39.8273,161127.0
2015-11-16 14:50:00,52.67,52.7,52.64,52.69,133894.0,39.8197,39.8424,39.797,39.8348,133894.0
2015-11-16 15:00:00,52.7,52.78,52.67,52.77,219359.0,39.8424,39.9029,39.8197,39.8953,219359.0
2015-11-16 15:10:00,52.77,52.79,52.58,52.67,547334.0,39.8953,39.9104,39.7517,39.8197,547334.0
2015-11-16 15:20:00,52.67,52.77,52.66,52.74,201312.0,39.8197,39.8953,39.8121,39.8726,201312.0
2015-11-16 15:30:00,52.75,52.86,52.74,52.85,255835.0,39.8802,39.9633,39.8726,39.9558,255835.0
2015-11-16 15:40:00,52.86,52.86,52.73,52.74,325804.0,39.9633,39.9633,39.8651,39.8726,325804.0
2015-11-16 15:50:00,52.75,52.78,52.69,52.77,611033.0,39.8802,39.9029,39.8348,39.8953,611033.0
2015-11-17 09:30:00,52.7,52.84,52.57,52.74,581300.0,39.8424,39.9482,39.7441,39.8726,581300.0
2015-11-17 09:40:00,52.74,52.89,52.67,52.89,297329.0,39.8726,39.986,39.8197,39.986,297329.0
2015-11-17 09:50:00,52.89,53.13,52.83,53.05,288122.0,39.986,40.1675,39.9407,40.107,288122.0
2015-11-17 10:00:00,53.05,53.11,52.94,53.1,191507.0,40.107,40.1524,40.0238,40.1448,191507.0
2015-11-17 10:10:00,53.09,53.23,53.01,53.11,323625.0,40.1372,40.2431,40.0768,40.1524,323625.0
2015-11-17 10:20:00,53.1,53.27,53.05,53.25,243675.0,40.1448,40.2733,40.107,40.2582,243675.0
2015-11-17 10:30:00,53.26,53.35,53.23,53.29,251348.0,40.2658,40.3338,40.2431,40.2884,251348.0
2015-11-17 10:40:00,53.28,53.35,53.25,53.34,133616.0,40.2809,40.3338,40.2582,40.3262,133616.0
2015-11-17 10:50:00,53.34,53.34,53.16,53.2,216218.0,40.3262,40.3262,40.1902,40.2204,216218.0
2015-11-17 11:00:00,53.2,53.26,53.17,53.25,104556.0,40.2204,40.2658,40.1977,40.2582,104556.0
2015-11-17 11:10:00,53.26,53.28,53.18,53.27,134478.0,40.2658,40.2809,40.2053,40.2733,134478.0
2015-11-17 11:20:00,53.28,53.5,53.27,53.47,185780.0,40.2809,40.4472,40.2733,40.4245,185780.0
2015-11-17 11:30:00,53.48,53.55,53.4,53.44,224967.0,40.4321,40.485,40.3716,40.4018,224967.0
2015-11-17 11:40:00,53.43,53.47,53.37,53.38,145315.0,40.3943,40.4245,40.3489,40.3565,145315.0
2015-11-17 11:50:00,53.38,53.45,53.38,53.42,118156.0,40.3565,40.4094,40.3565,40.3867,118156.0
2015-11-17 12:00:00,53.43,53.45,53.37,53.38,204792.0,40.3943,40.4094,40.3489,40.3565,204792.0
2015-11-17 12:10:00,53.38,53.45,53.35,53.43,187248.0,40.3565,40.4094,40.3338,40.3943,187248.0
2015-11-17 12:20:00,53.43,53.43,53.27,53.29,122019.0,40.3943,40.3943,40.2733,40.2884,122019.0
2015-11-17 12:30:00,53.28,53.29,53.17,53.19,154053.0,40.2809,40.2884,40.1977,40.2128,154053.0
2015-11-17 12:40:00,53.19,53.22,53.15,53.15,116106.0,40.2128,40.2355,40.1826,40.1826,116106.0
2015-11-17 12:50:00,53.16,53.22,53.03,53.14,138557.0,40.1902,40.2355,40.0919,40.175,138557.0
2015-11-17 13:00:00,53.15,53.19,53.1,53.12,159740.0,40.1826,40.2128,40.1448,40.1599,159740.0
2015-11-17 13:10:00,53.12,53.14,53.02,53.03,134337.0,40.1599,40.175,40.0843,40.0919,134337.0
2015-11-17 13:20:00,53.04,53.06,52.92,52.94,134435.0,40.0994,40.1146,40.0087,40.0238,134435.0
2015-11-17 13:30:00,52.94,53.03,52.9,52.97,162142.0,40.0238,40.0919,39.9936,40.0465,162142.0
2015-11-17 13:40:00,52.97,53.01,52.9,52.95,192024.0,40.0465,40.0768,39.9936,40.0314,192024.0
2015-11-17 13:50:00,52.96,53.02,52.94,53.02,135353.0,40.039,40.0843,40.0238,40.0843,135353.0
2015-11-17 14:00:00,53.02,53.18,52.99,53.17,183696.0,40.0843,40.2053,40.0616,40.1977,183696.0
2015-11-17 14:10:00,53.17,53.21,53.13,53.14,165963.0,40.1977,40.228,40.1675,40.175,165963.0
2015-11-17 14:20:00,53.13,53.24,53.09,53.1,237191.0,40.1675,40.2506,40.1372,40.1448,237191.0
2015-11-17 14:30:00,53.09,53.11,52.98,53.1,198917.0,40.1372,40.1524,40.0541,40.1448,198917.0
2015-11-17 14:40:00,53.11,53.15,52.97,53.08,150673.0,40.1524,40.1826,40.0465,40.1297,150673.0
2015-11-17 14:50:00,53.08,53.15,53.01,53.1,163014.0,40.1297,40.1826,40.0768,40.1448,163014.0
2015-11-17 15:00:00,53.12,53.12,52.97,52.97,157214.0,40.1599,40.1599,40.0465,40.0465,157214.0
2015-11-17 15:10:00,52.98,53.06,52.94,52.99,217284.0,40.0541,40.1146,40.0238,40.0616,217284.0
2015-11-17 15:20:00,52.99,53.11,52.97,53.11,242668.0,40.0616,40.1524,40.0465,40.1524,242668.0
2015-11-17 15:30:00,53.1,53.18,53.04,53.12,237448.0,40.1448,40.2053,40.0994,40.1599,237448.0
2015-11-17 15:40:00,53.12,53.18,52.96,52.98,315626.0,40.1599,40.2053,40.039,40.0541,315626.0
2015-11-17 15:50:00,52.98,53.04,52.93,52.99,618210.0,40.0541,40.0994,40.0163,40.0616,618210.0
2015-11-18 09:30:00,51.94,51.94,49.93,50.14,2297980.0,39.2678,39.2678,37.7482,37.907,2297980.0
2015-11-18 09:40:00,50.15,50.27,49.4,50.23,1446611.0,37.9145,38.0053,37.3475,37.975,1446611.0
2015-11-18 09:50:00,50.24,50.27,49.42,49.59,1615704.0,37.9826,38.0053,37.3626,37.4912,1615704.0
2015-11-18 10:00:00,49.58,50.03,49.52,49.93,1450459.0,37.4836,37.8238,37.4382,37.7482,1450459.0
2015-11-18 10:10:00,49.94,49.95,49.27,49.32,1622463.0,37.7558,37.7633,37.2492,37.287,1622463.0
2015-11-18 10:20:00,49.31,49.85,49.31,49.49,991435.0,37.2795,37.6877,37.2795,37.4156,991435.0
2015-11-18 10:30:00,49.48,49.55,48.52,48.59,1465259.0,37.408,37.4609,36.6822,36.7351,1465259.0
2015-11-18 10:40:00,48.6,48.92,48.42,48.55,1516015.0,36.7427,36.9846,36.6066,36.7049,1516015.0
2015-11-18 10:50:00,48.56,48.96,48.27,48.89,1037951.0,36.7125,37.0149,36.4932,36.9619,1037951.0
2015-11-18 11:00:00,48.88,49.08,48.75,48.87,1141294.0,36.9544,37.1056,36.8561,36.9468,1141294.0
2015-11-18 11:10:00,48.87,48.87,48.7,48.75,811733.0,36.9468,36.9468,36.8183,36.8561,811733.0
2015-11-18 11:20:00,48.75,48.85,48.55,48.67,659114.0,36.8561,36.9317,36.7049,36.7956,659114.0
2015-11-18 11:30:00,48.67,48.87,48.64,48.76,568983.0,36.7956,36.9468,36.7729,36.8637,568983.0
2015-11-18 11:40:00,48.77,48.78,48.56,48.74,506685.0,36.8712,36.8788,36.7125,36.8485,506685.0
2015-11-18 11:50:00,48.74,48.76,48.35,48.39,634460.0,36.8485,36.8637,36.5537,36.5839,634460.0
2015-11-18 12:00:00,48.44,48.53,48.17,48.21,847973.0,36.6217,36.6898,36.4176,36.4478,847973.0
2015-11-18 12:10:00,48.2,48.21,47.78,48.04,1721887.0,36.4403,36.4478,36.1228,36.3193,1721887.0
2015-11-18 12:20:00,48.05,48.07,47.72,47.99,1243358.0,36.3269,36.342,36.0774,36.2815,1243358.0
2015-11-18 12:30:00,48.0,48.41,47.99,48.13,1232359.0,36.2891,36.599,36.2815,36.3874,1232359.0
2015-11-18 12:40:00,48.13,48.33,48.07,48.28,880298.0,36.3874,36.5386,36.342,36.5008,880298.0
2015-11-18 12:50:00,48.28,48.53,48.27,48.43,627901.0,36.5008,36.6898,36.4932,36.6142,627901.0
2015-11-18 13:00:00,48.44,48.63,48.39,48.58,805477.0,36.6217,36.7654,36.5839,36.7276,805477.0
2015-11-18 13:10:00,48.57,48.62,48.34,48.45,469194.0,36.72,36.7578,36.5461,36.6293,469194.0
2015-11-18 13:20:00,48.45,48.53,48.42,48.46,429257.0,36.6293,36.6898,36.6066,36.6369,429257.0
2015-11-18 13:30:00,48.45,48.49,48.07,48.38,674783.0,36.6293,36.6595,36.342,36.5764,674783.0
2015-11-18 13:40:00,48.38,48.41,48.24,48.3,452081.0,36.5764,36.599,36.4705,36.5159,452081.0
2015-11-18 13:50:00,48.3,48.34,48.22,48.22,505881.0,36.5159,36.5461,36.4554,36.4554,505881.0
2015-11-18 14:00:00,48.22,48.28,47.9,48.03,892472.0,36.4554,36.5008,36.2135,36.3118,892472.0
2015-11-18 14:10:00,48.03,48.25,48.01,48.23,728471.0,36.3118,36.4781,36.2966,36.463,728471.0
2015-11-18 14:20:00,48.23,48.26,48.13,48.22,607497.0,36.463,36.4856,36.3874,36.4554,607497.0
2015-11-18 14:30:00,48.22,48.26,47.95,48.04,556703.0,36.4554,36.4856,36.2513,36.3193,556703.0
2015-11-18 14:40:00,48.04,48.06,47.85,47.92,766662.0,36.3193,36.3344,36.1757,36.2286,766662.0
2015-11-18 14:50:00,47.92,47.95,47.72,47.88,847041.0,36.2286,36.2513,36.0774,36.1984,847041.0
2015-11-18 15:00:00,47.88,47.95,47.77,47.87,700870.0,36.1984,36.2513,36.1152,36.1908,700870.0
2015-11-18 15:10:00,47.87,47.93,47.67,47.68,1134133.0,36.1908,36.2362,36.0396,36.0472,1134133.0
2015-11-18 15:20:00,47.68,47.7,47.52,47.65,1502323.0,36.0472,36.0623,35.9262,36.0245,1502323.0
2015-11-18 15:30:00,47.65,47.71,47.55,47.57,1091998.0,36.0245,36.0698,35.9489,35.964,1091998.0
2015-11-18 15:40:00,47.57,47.91,47.57,47.78,1354014.0,35.964,36.221,35.964,36.1228,1354014.0
2015-11-18 15:50:00,47.79,48.04,47.78,48.0,2732149.0,36.1303,36.3193,36.1228,36.2891,2732149.0
2015-11-19 09:30:00,48.51,48.75,48.23,48.62,1018124.0,36.6747,36.8561,36.463,36.7578,1018124.0
2015-11-19 09:40:00,48.61,48.83,48.5,48.82,569664.0,36.7503,36.9166,36.6671,36.909,569664.0
2015-11-19 09:50:00,48.82,49.12,48.77,49.08,937454.0,36.909,37.1358,36.8712,37.1056,937454.0
2015-11-19 10:00:00,49.09,49.16,48.81,49.07,783799.0,37.1131,37.1661,36.9015,37.098,783799.0
2015-11-19 10:10:00,49.06,49.1,48.83,48.95,440758.0,37.0905,37.1207,36.9166,37.0073,440758.0
2015-11-19 10:20:00,48.95,49.02,48.94,49.0,481432.0,37.0073,37.0602,36.9997,37.0451,481432.0
2015-11-19 10:30:00,49.0,49.15,48.95,49.03,664874.0,37.0451,37.1585,37.0073,37.0678,664874.0
2015-11-19 10:40:00,49.03,49.03,48.87,48.96,439358.0,37.0678,37.0678,36.9468,37.0149,439358.0
2015-11-19 10:50:00,48.96,49.2,48.93,49.19,564504.0,37.0149,37.1963,36.9922,37.1887,564504.0
2015-11-19 11:00:00,49.18,49.2,49.1,49.14,376360.0,37.1812,37.1963,37.1207,37.1509,376360.0
2015-11-19 11:10:00,49.13,49.21,49.05,49.14,532267.0,37.1434,37.2039,37.0829,37.1509,532267.0
2015-11-19 11:20:00,49.14,49.14,49.1,49.1,267099.0,37.1509,37.1509,37.1207,37.1207,267099.0
2015-11-19 11:30:00,49.1,49.15,48.97,48.97,322125.0,37.1207,37.1585,37.0224,37.0224,322125.0
2015-11-19 11:40:00,48.98,48.98,48.74,48.75,337067.0,37.03,37.03,36.8485,36.8561,337067.0
2015-11-19 11:50:00,48.74,48.75,48.57,48.59,360243.0,36.8485,36.8561,36.72,36.7351,360243.0
2015-11-19 12:00:00,48.59,48.68,48.54,48.66,356241.0,36.7351,36.8032,36.6973,36.7881,356241.0
2015-11-19 12:10:00,48.66,48.73,48.61,48.66,436670.0,36.7881,36.841,36.7503,36.7881,436670.0
2015-11-19 12:20:00,48.67,48.77,48.66,48.77,442909.0,36.7956,36.8712,36.7881,36.8712,442909.0
2015-11-19 12:30:00,48.76,48.98,48.76,48.96,283167.0,36.8637,37.03,36.8637,37.0149,283167.0
2015-11-19 12:40:00,48.95,49.09,48.95,49.04,318466.0,37.0073,37.1131,37.0073,37.0753,318466.0
2015-11-19 12:50:00,49.04,49.18,49.03,49.14,298741.0,37.0753,37.1812,37.0678,37.1509,298741.0
2015-11-19 13:00:00,49.15,49.28,49.1,49.28,455960.0,37.1585,37.2568,37.1207,37.2568,455960.0
2015-11-19 13:10:00,49.27,49.28,49.09,49.11,228590.0,37.2492,37.2568,37.1131,37.1283,228590.0
2015-11-19 13:20:00,49.1,49.11,48.87,48.96,800242.0,37.1207,37.1283,36.9468,37.0149,800242.0
2015-11-19 13:30:00,48.96,48.97,48.76,48.88,259021.0,37.0149,37.0224,36.8637,36.9544,259021.0
2015-11-19 13:40:00,48.89,48.92,48.79,48.88,375428.0,36.9619,36.9846,36.8863,36.9544,375428.0
2015-11-19 13:50:00,48.88,48.95,48.81,48.82,305164.0,36.9544,37.0073,36.9015,36.909,305164.0
2015-11-19 14:00:00,48.82,48.87,48.73,48.81,681856.0,36.909,36.9468,36.841,36.9015,681856.0
2015-11-19 14:10:00,48.82,48.87,48.74,48.86,502795.0,36.909,36.9468,36.8485,36.9393,502795.0
2015-11-19 14:20:00,48.86,48.89,48.8,48.87,315611.0,36.9393,36.9619,36.8939,36.9468,315611.0
2015-11-19 14:30:00,48.86,48.89,48.72,48.74,497626.0,36.9393,36.9619,36.8334,36.8485,497626.0
2015-11-19 14:40:00,48.74,48.76,48.56,48.63,374426.0,36.8485,36.8637,36.7125,36.7654,374426.0
2015-11-19 14:50:00,48.63,48.68,48.56,48.59,328271.0,36.7654,36.8032,36.7125,36.7351,328271.0
2015-11-19 15:00:00,48.58,48.63,48.53,48.55,378792.0,36.7276,36.7654,36.6898,36.7049,378792.0
2015-11-19 15:10:00,48.55,48.59,48.49,48.56,408028.0,36.7049,36.7351,36.6595,36.7125,408028.0
2015-11-19 15:20:00,48.56,48.56,48.42,48.42,458964.0,36.7125,36.7125,36.6066,36.6066,458964.0
2015-11-19 15:30:00,48.42,48.52,48.42,48.47,564946.0,36.6066,36.6822,36.6066,36.6444,564946.0
2015-11-19 15:40:00,48.47,48.47,48.35,48.36,723858.0,36.6444,36.6444,36.5537,36.5612,723858.0
2015-11-19 15:50:00,48.37,48.43,48.35,48.39,914037.0,36.5688,36.6142,36.5537,36.5839,914037.0
2015-11-20 09:30:00,48.75,48.85,48.5,48.61,952242.0,36.8561,36.9317,36.6671,36.7503,952242.0
2015-11-20 09:40:00,48.61,48.94,48.59,48.88,322927.0,36.7503,36.9997,36.7351,36.9544,322927.0
2015-11-20 09:50:00,48.88,48.92,48.77,48.9,344636.0,36.9544,36.9846,36.8712,36.9695,344636.0
2015-11-20 10:00:00,48.91,49.1,48.88,49.09,435957.0,36.9771,37.1207,36.9544,37.1131,435957.0
2015-11-20 10:10:00,49.09,49.27,49.08,49.19,486911.0,37.1131,37.2492,37.1056,37.1887,486911.0
2015-11-20 10:20:00,49.2,49.36,49.15,49.18,439105.0,37.1963,37.3173,37.1585,37.1812,439105.0
2015-11-20 10:30:00,49.18,49.31,49.13,49.27,361005.0,37.1812,37.2795,37.1434,37.2492,361005.0
2015-11-20 10:40:00,49.26,49.31,49.05,49.31,459488.0,37.2417,37.2795,37.0829,37.2795,459488.0
2015-11-20 10:50:00,49.3,49.3,49.04,49.05,215877.0,37.2719,37.2719,37.0753,37.0829,215877.0
2015-11-20 11:00:00,49.05,49.08,49.0,49.06,262643.0,37.0829,37.1056,37.0451,37.0905,262643.0
2015-11-20 11:10:00,49.05,49.06,48.92,49.03,442647.0,37.0829,37.0905,36.9846,37.0678,442647.0
2015-11-20 11:20:00,49.03,49.07,48.95,49.06,308268.0,37.0678,37.098,37.0073,37.0905,308268.0
2015-11-20 11:30:00,49.06,49.09,49.02,49.05,450662.0,37.0905,37.1131,37.0602,37.0829,450662.0
2015-11-20 11:40:00,49.05,49.2,49.05,49.15,219917.0,37.0829,37.1963,37.0829,37.1585,219917.0
2015-11-20 11:50:00,49.15,49.16,49.07,49.13,256409.0,37.1585,37.1661,37.098,37.1434,256409.0
2015-11-20 12:00:00,49.13,49.21,49.12,49.2,165840.0,37.1434,37.2039,37.1358,37.1963,165840.0
2015-11-20 12:10:00,49.2,49.35,49.18,49.33,317659.0,37.1963,37.3097,37.1812,37.2946,317659.0
2015-11-20 12:20:00,49.33,49.35,49.2,49.21,195382.0,37.2946,37.3097,37.1963,37.2039,195382.0
2015-11-20 12:30:00,49.21,49.33,49.21,49.29,152434.0,37.2039,37.2946,37.2039,37.2643,152434.0
2015-11-20 12:40:00,49.3,49.39,49.28,49.36,284388.0,37.2719,37.34,37.2568,37.3173,284388.0
2015-11-20 12:50:00,49.36,49.5,49.35,49.5,350252.0,37.3173,37.4231,37.3097,37.4231,350252.0
2015-11-20 13:00:00,49.49,49.61,49.49,49.59,347780.0,37.4156,37.5063,37.4156,37.4912,347780.0
2015-11-20 13:10:00,49.59,49.64,49.58,49.61,364474.0,37.4912,37.529,37.4836,37.5063,364474.0
2015-11-20 13:20:00,49.62,49.66,49.55,49.64,440938.0,37.5138,37.5441,37.4609,37.529,440938.0
2015-11-20 13:30:00,49.65,49.66,49.57,49.6,280683.0,37.5365,37.5441,37.476,37.4987,280683.0
2015-11-20 13:40:00,49.61,49.63,49.59,49.59,164022.0,37.5063,37.5214,37.4912,37.4912,164022.0
2015-11-20 13:50:00,49.59,49.65,49.59,49.65,216452.0,37.4912,37.5365,37.4912,37.5365,216452.0
2015-11-20 14:00:00,49.65,49.68,49.59,49.64,712367.0,37.5365,37.5592,37.4912,37.529,712367.0
2015-11-20 14:10:00,49.65,49.73,49.63,49.7,325390.0,37.5365,37.597,37.5214,37.5743,325390.0
2015-11-20 14:20:00,49.69,49.77,49.63,49.64,306733.0,37.5668,37.6272,37.5214,37.529,306733.0
2015-11-20 14:30:00,49.64,49.66,49.56,49.6,326167.0,37.529,37.5441,37.4685,37.4987,326167.0
2015-11-20 14:40:00,49.6,49.64,49.5,49.56,323839.0,37.4987,37.529,37.4231,37.4685,323839.0
2015-11-20 14:50:00,49.55,49.56,49.5,49.51,279886.0,37.4609,37.4685,37.4231,37.4307,279886.0
2015-11-20 15:00:00,49.51,49.57,49.45,49.56,600221.0,37.4307,37.476,37.3853,37.4685,600221.0
2015-11-20 15:10:00,49.57,49.61,49.55,49.6,639352.0,37.476,37.5063,37.4609,37.4987,639352.0
2015-11-20 15:20:00,49.6,49.66,49.55,49.66,520410.0,37.4987,37.5441,37.4609,37.5441,520410.0
2015-11-20 15:30:00,49.66,49.68,49.56,49.6,513071.0,37.5441,37.5592,37.4685,37.4987,513071.0
2015-11-20 15:40:00,49.6,49.62,49.55,49.61,337927.0,37.4987,37.5138,37.4609,37.5063,337927.0
2015-11-20 15:50:00,49.61,49.64,49.54,49.63,725226.0,37.5063,37.529,37.4534,37.5214,725226.0
2015-11-23 09:30:00,49.09,49.42,48.9,49.3,937777.0,37.1131,37.3626,36.9695,37.2719,937777.0
2015-11-23 09:40:00,49.3,49.42,49.25,49.32,406315.0,37.2719,37.3626,37.2341,37.287,406315.0
2015-11-23 09:50:00,49.31,49.36,49.05,49.05,354205.0,37.2795,37.3173,37.0829,37.0829,354205.0
2015-11-23 10:00:00,49.05,49.24,49.05,49.23,269812.0,37.0829,37.2265,37.0829,37.219,269812.0
2015-11-23 10:10:00,49.22,49.51,49.22,49.5,260639.0,37.2114,37.4307,37.2114,37.4231,260639.0
2015-11-23 10:20:00,49.5,49.58,49.38,49.44,250481.0,37.4231,37.4836,37.3324,37.3778,250481.0
2015-11-23 10:30:00,49.45,49.56,49.36,49.4,158640.0,37.3853,37.4685,37.3173,37.3475,158640.0
2015-11-23 10:40:00,49.4,49.53,49.35,49.5,143772.0,37.3475,37.4458,37.3097,37.4231,143772.0
2015-11-23 10:50:00,49.5,49.53,49.36,49.41,237009.0,37.4231,37.4458,37.3173,37.3551,237009.0
2015-11-23 11:00:00,49.41,49.42,49.18,49.22,210891.0,37.3551,37.3626,37.1812,37.2114,210891.0
2015-11-23 11:10:00,49.23,49.31,49.21,49.24,246875.0,37.219,37.2795,37.2039,37.2265,246875.0
2015-11-23 11:20:00,49.24,49.26,49.2,49.23,187787.0,37.2265,37.2417,37.1963,37.219,187787.0
2015-11-23 11:30:00,49.22,49.24,49.12,49.14,167504.0,37.2114,37.2265,37.1358,37.1509,167504.0
2015-11-23 11:40:00,49.14,49.25,49.13,49.24,178316.0,37.1509,37.2341,37.1434,37.2265,178316.0
2015-11-23 11:50:00,49.24,49.31,49.17,49.21,138531.0,37.2265,37.2795,37.1736,37.2039,138531.0
2015-11-23 12:00:00,49.2,49.22,49.09,49.11,140222.0,37.1963,37.2114,37.1131,37.1283,140222.0
2015-11-23 12:10:00,49.11,49.22,49.11,49.21,212651.0,37.1283,37.2114,37.1283,37.2039,212651.0
2015-11-23 12:20:00,49.21,49.24,49.18,49.19,163340.0,37.2039,37.2265,37.1812,37.1887,163340.0
2015-11-23 12:30:00,49.19,49.27,49.18,49.21,234071.0,37.1887,37.2492,37.1812,37.2039,234071.0
2015-11-23 12:40:00,49.21,49.23,49.12,49.16,130690.0,37.2039,37.219,37.1358,37.1661,130690.0
2015-11-23 12:50:00,49.15,49.17,49.07,49.07,203702.0,37.1585,37.1736,37.098,37.098,203702.0
2015-11-23 13:00:00,49.08,49.1,48.98,49.04,337683.0,37.1056,37.1207,37.03,37.0753,337683.0
2015-11-23 13:10:00,49.04,49.09,49.0,49.06,135664.0,37.0753,37.1131,37.0451,37.0905,135664.0
2015-11-23 13:20:00,49.06,49.14,49.0,49.13,243266.0,37.0905,37.1509,37.0451,37.1434,243266.0
2015-11-23 13:30:00,49.14,49.18,49.07,49.14,110420.0,37.1509,37.1812,37.098,37.1509,110420.0
2015-11-23 13:40:00,49.13,49.14,49.05,49.07,102291.0,37.1434,37.1509,37.0829,37.098,102291.0
2015-11-23 13:50:00,49.08,49.12,49.02,49.02,133135.0,37.1056,37.1358,37.0602,37.0602,133135.0
2015-11-23 14:00:00,49.03,49.06,49.0,49.02,166018.0,37.0678,37.0905,37.0451,37.0602,166018.0
2015-11-23 14:10:00,49.01,49.02,48.9,48.99,232090.0,37.0527,37.0602,36.9695,37.0375,232090.0
2015-11-23 14:20:00,48.98,48.99,48.9,48.93,224712.0,37.03,37.0375,36.9695,36.9922,224712.0
2015-11-23 14:30:00,48.92,48.99,48.89,48.92,210493.0,36.9846,37.0375,36.9619,36.9846,210493.0
2015-11-23 14:40:00,48.92,48.92,48.81,48.85,216004.0,36.9846,36.9846,36.9015,36.9317,216004.0
2015-11-23 14:50:00,48.84,48.86,48.76,48.85,158726.0,36.9241,36.9393,36.8637,36.9317,158726.0
2015-11-23 15:00:00,48.87,48.95,48.87,48.87,192848.0,36.9468,37.0073,36.9468,36.9468,192848.0
2015-11-23 15:10:00,48.88,49.02,48.86,48.95,243877.0,36.9544,37.0602,36.9393,37.0073,243877.0
2015-11-23 15:20:00,48.94,49.0,48.94,48.98,177362.0,36.9997,37.0451,36.9997,37.03,177362.0
2015-11-23 15:30:00,48.98,49.06,48.91,48.92,329174.0,37.03,37.0905,36.9771,36.9846,329174.0
2015-11-23 15:40:00,48.91,48.94,48.88,48.91,253853.0,36.9771,36.9997,36.9544,36.9771,253853.0
2015-11-23 15:50:00,48.91,49.0,48.91,48.97,583852.0,36.9771,37.0451,36.9771,37.0224,583852.0
2015-11-24 09:30:00,49.03,49.73,48.86,49.49,747636.0,37.0678,37.597,36.9393,37.4156,747636.0
2015-11-24 09:40:00,49.49,49.63,49.31,49.34,546960.0,37.4156,37.5214,37.2795,37.3022,546960.0
2015-11-24 09:50:00,49.34,49.51,49.34,49.42,286216.0,37.3022,37.4307,37.3022,37.3626,286216.0
2015-11-24 10:00:00,49.43,49.53,49.38,49.52,355223.0,37.3702,37.4458,37.3324,37.4382,355223.0
2015-11-24 10:10:00,49.52,49.72,49.48,49.71,379278.0,37.4382,37.5894,37.408,37.5819,379278.0
2015-11-24 10:20:00,49.7,49.71,49.53,49.54,253186.0,37.5743,37.5819,37.4458,37.4534,253186.0
2015-11-24 10:30:00,49.54,49.55,49.36,49.42,255300.0,37.4534,37.4609,37.3173,37.3626,255300.0
2015-11-24 10:40:00,49.43,49.45,49.25,49.3,221815.0,37.3702,37.3853,37.2341,37.2719,221815.0
2015-11-24 10:50:00,49.3,49.33,49.18,49.23,203150.0,37.2719,37.2946,37.1812,37.219,203150.0
2015-11-24 11:00:00,49.23,49.37,49.2,49.34,247597.0,37.219,37.3248,37.1963,37.3022,247597.0
2015-11-24 11:10:00,49.35,49.41,49.26,49.31,215294.0,37.3097,37.3551,37.2417,37.2795,215294.0
2015-11-24 11:20:00,49.3,49.38,49.24,49.3,289568.0,37.2719,37.3324,37.2265,37.2719,289568.0
2015-11-24 11:30:00,49.3,49.42,49.3,49.4,171719.0,37.2719,37.3626,37.2719,37.3475,171719.0
2015-11-24 11:40:00,49.41,49.46,49.3,49.34,196240.0,37.3551,37.3929,37.2719,37.3022,196240.0
2015-11-24 11:50:00,49.34,49.43,49.33,49.38,258858.0,37.3022,37.3702,37.2946,37.3324,258858.0
2015-11-24 12:00:00,49.39,49.43,49.24,49.26,328672.0,37.34,37.3702,37.2265,37.2417,328672.0
2015-11-24 12:10:00,49.25,49.28,49.16,49.23,341482.0,37.2341,37.2568,37.1661,37.219,341482.0
2015-11-24 12:20:00,49.21,49.33,49.21,49.29,131638.0,37.2039,37.2946,37.2039,37.2643,131638.0
2015-11-24 12:30:00,49.29,49.31,49.22,49.28,111339.0,37.2643,37.2795,37.2114,37.2568,111339.0
2015-11-24 12:40:00,49.28,49.32,49.21,49.28,104111.0,37.2568,37.287,37.2039,37.2568,104111.0
2015-11-24 12:50:00,49.27,49.36,49.24,49.28,120431.0,37.2492,37.3173,37.2265,37.2568,120431.0
2015-11-24 13:00:00,49.29,49.36,49.27,49.3,145473.0,37.2643,37.3173,37.2492,37.2719,145473.0
2015-11-24 13:10:00,49.32,49.36,49.27,49.28,163960.0,37.287,37.3173,37.2492,37.2568,163960.0
2015-11-24 13:20:00,49.28,49.38,49.26,49.35,128817.0,37.2568,37.3324,37.2417,37.3097,128817.0
2015-11-24 13:30:00,49.35,49.39,49.29,49.31,128615.0,37.3097,37.34,37.2643,37.2795,128615.0
2015-11-24 13:40:00,49.3,49.39,49.3,49.38,136514.0,37.2719,37.34,37.2719,37.3324,136514.0
2015-11-24 13:50:00,49.39,49.42,49.31,49.36,164195.0,37.34,37.3626,37.2795,37.3173,164195.0
2015-11-24 14:00:00,49.36,49.45,49.36,49.44,276706.0,37.3173,37.3853,37.3173,37.3778,276706.0
2015-11-24 14:10:00,49.43,49.46,49.36,49.37,150453.0,37.3702,37.3929,37.3173,37.3248,150453.0
2015-11-24 14:20:00,49.38,49.39,49.32,49.39,134886.0,37.3324,37.34,37.287,37.34,134886.0
2015-11-24 14:30:00,49.39,49.43,49.34,49.43,200407.0,37.34,37.3702,37.3022,37.3702,200407.0
2015-11-24 14:40:00,49.43,49.47,49.39,49.4,160173.0,37.3702,37.4004,37.34,37.3475,160173.0
2015-11-24 14:50:00,49.4,49.46,49.38,49.43,139661.0,37.3475,37.3929,37.3324,37.3702,139661.0
2015-11-24 15:00:00,49.44,49.5,49.34,49.49,133342.0,37.3778,37.4231,37.3022,37.4156,133342.0
2015-11-24 15:10:00,49.49,49.54,49.44,49.48,220020.0,37.4156,37.4534,37.3778,37.408,220020.0
2015-11-24 15:20:00,49.48,49.53,49.45,49.47,173841.0,37.408,37.4458,37.3853,37.4004,173841.0
2015-11-24 15:30:00,49.48,49.48,49.34,49.38,266966.0,37.408,37.408,37.3022,37.3324,266966.0
2015-11-24 15:40:00,49.38,49.42,49.34,49.4,271737.0,37.3324,37.3626,37.3022,37.3475,271737.0
2015-11-24 15:50:00,49.39,49.45,49.35,49.42,783663.0,37.34,37.3853,37.3097,37.3626,783663.0
2015-11-25 09:30:00,49.36,49.42,48.99,49.02,456668.0,37.3173,37.3626,37.0375,37.0602,456668.0
2015-11-25 09:40:00,49.01,49.07,48.85,49.04,260178.0,37.0527,37.098,36.9317,37.0753,260178.0
2015-11-25 09:50:00,49.03,49.21,49.0,49.1,232927.0,37.0678,37.2039,37.0451,37.1207,232927.0
2015-11-25 10:00:00,49.1,49.24,49.04,49.12,349577.0,37.1207,37.2265,37.0753,37.1358,349577.0
2015-11-25 10:10:00,49.12,49.25,49.11,49.22,324093.0,37.1358,37.2341,37.1283,37.2114,324093.0
2015-11-25 10:20:00,49.22,49.25,49.15,49.18,210562.0,37.2114,37.2341,37.1585,37.1812,210562.0
2015-11-25 10:30:00,49.17,49.26,49.16,49.19,240306.0,37.1736,37.2417,37.1661,37.1887,240306.0
2015-11-25 10:40:00,49.19,49.24,49.15,49.18,212341.0,37.1887,37.2265,37.1585,37.1812,212341.0
2015-11-25 10:50:00,49.16,49.17,49.09,49.13,203899.0,37.1661,37.1736,37.1131,37.1434,203899.0
2015-11-25 11:00:00,49.13,49.16,49.1,49.15,302682.0,37.1434,37.1661,37.1207,37.1585,302682.0
2015-11-25 11:10:00,49.15,49.31,49.13,49.29,284920.0,37.1585,37.2795,37.1434,37.2643,284920.0
2015-11-25 11:20:00,49.29,49.36,49.25,49.27,190509.0,37.2643,37.3173,37.2341,37.2492,190509.0
2015-11-25 11:30:00,49.27,49.27,49.17,49.17,271963.0,37.2492,37.2492,37.1736,37.1736,271963.0
2015-11-25 11:40:00,49.16,49.27,49.13,49.25,196496.0,37.1661,37.2492,37.1434,37.2341,196496.0
2015-11-25 11:50:00,49.26,49.36,49.25,49.32,173330.0,37.2417,37.3173,37.2341,37.287,173330.0
2015-11-25 12:00:00,49.33,49.38,49.24,49.26,142172.0,37.2946,37.3324,37.2265,37.2417,142172.0
2015-11-25 12:10:00,49.25,49.39,49.23,49.39,124228.0,37.2341,37.34,37.219,37.34,124228.0
2015-11-25 12:20:00,49.39,49.41,49.34,49.38,108781.0,37.34,37.3551,37.3022,37.3324,108781.0
2015-11-25 12:30:00,49.38,49.4,49.3,49.3,101138.0,37.3324,37.3475,37.2719,37.2719,101138.0
2015-11-25 12:40:00,49.3,49.37,49.28,49.28,87034.0,37.2719,37.3248,37.2568,37.2568,87034.0
2015-11-25 12:50:00,49.28,49.33,49.25,49.25,109733.0,37.2568,37.2946,37.2341,37.2341,109733.0
2015-11-25 13:00:00,49.26,49.38,49.25,49.37,184305.0,37.2417,37.3324,37.2341,37.3248,184305.0
2015-11-25 13:10:00,49.37,49.41,49.29,49.41,173359.0,37.3248,37.3551,37.2643,37.3551,173359.0
2015-11-25 13:20:00,49.41,49.45,49.37,49.42,159963.0,37.3551,37.3853,37.3248,37.3626,159963.0
2015-11-25 13:30:00,49.43,49.48,49.41,49.45,231158.0,37.3702,37.408,37.3551,37.3853,231158.0
2015-11-25 13:40:00,49.46,49.59,49.42,49.51,326568.0,37.3929,37.4912,37.3626,37.4307,326568.0
2015-11-25 13:50:00,49.5,49.59,49.45,49.57,200024.0,37.4231,37.4912,37.3853,37.476,200024.0
2015-11-25 14:00:00,49.58,49.65,49.41,49.42,190615.0,37.4836,37.5365,37.3551,37.3626,190615.0
2015-11-25 14:10:00,49.41,49.48,49.4,49.45,155560.0,37.3551,37.408,37.3475,37.3853,155560.0
2015-11-25 14:20:00,49.45,49.47,49.4,49.43,126486.0,37.3853,37.4004,37.3475,37.3702,126486.0
2015-11-25 14:30:00,49.42,49.43,49.29,49.34,247997.0,37.3626,37.3702,37.2643,37.3022,247997.0
2015-11-25 14:40:00,49.34,49.34,49.23,49.25,158403.0,37.3022,37.3022,37.219,37.2341,158403.0
2015-11-25 14:50:00,49.25,49.26,49.18,49.22,95513.0,37.2341,37.2417,37.1812,37.2114,95513.0
2015-11-25 15:00:00,49.21,49.28,49.21,49.28,107058.0,37.2039,37.2568,37.2039,37.2568,107058.0
2015-11-25 15:10:00,49.28,49.28,49.18,49.24,233108.0,37.2568,37.2568,37.1812,37.2265,233108.0
2015-11-25 15:20:00,49.23,49.3,49.23,49.25,116358.0,37.219,37.2719,37.219,37.2341,116358.0
2015-11-25 15:30:00,49.25,49.26,49.14,49.19,205177.0,37.2341,37.2417,37.1509,37.1887,205177.0
2015-11-25 15:40:00,49.19,49.24,49.12,49.19,249593.0,37.1887,37.2265,37.1358,37.1887,249593.0
2015-11-25 15:50:00,49.18,49.18,49.1,49.1,734666.0,37.1812,37.1812,37.1207,37.1207,734666.0
2015-11-27 09:30:00,48.67,48.85,48.62,48.73,330672.0,37.1595,37.2969,37.1213,37.2053,330672.0
2015-11-27 09:40:00,48.73,48.77,48.53,48.56,232003.0,37.2053,37.2358,37.0526,37.0755,232003.0
2015-11-27 09:50:00,48.56,48.62,48.5,48.55,140381.0,37.0755,37.1213,37.0297,37.0679,140381.0
2015-11-27 10:00:00,48.56,48.65,48.47,48.62,161376.0,37.0755,37.1442,37.0068,37.1213,161376.0
2015-11-27 10:10:00,48.63,48.64,48.55,48.61,111128.0,37.1289,37.1366,37.0679,37.1137,111128.0
2015-11-27 10:20:00,48.61,48.67,48.55,48.57,94190.0,37.1137,37.1595,37.0679,37.0831,94190.0
2015-11-27 10:30:00,48.57,48.63,48.54,48.54,89201.0,37.0831,37.1289,37.0602,37.0602,89201.0
2015-11-27 10:40:00,48.54,48.69,48.54,48.68,94909.0,37.0602,37.1747,37.0602,37.1671,94909.0
2015-11-27 10:50:00,48.67,48.75,48.65,48.69,102117.0,37.1595,37.2206,37.1442,37.1747,102117.0
2015-11-27 11:00:00,48.69,48.7,48.62,48.63,76360.0,37.1747,37.1824,37.1213,37.1289,76360.0
2015-11-27 11:10:00,48.63,48.71,48.61,48.7,104571.0,37.1289,37.19,37.1137,37.1824,104571.0
2015-11-27 11:20:00,48.71,48.72,48.66,48.69,118143.0,37.19,37.1977,37.1518,37.1747,118143.0
2015-11-27 11:30:00,48.7,48.73,48.68,48.68,115461.0,37.1824,37.2053,37.1671,37.1671,115461.0
2015-11-27 11:40:00,48.68,48.71,48.65,48.68,126079.0,37.1671,37.19,37.1442,37.1671,126079.0
2015-11-27 11:50:00,48.68,48.75,48.65,48.75,89670.0,37.1671,37.2206,37.1442,37.2206,89670.0
2015-11-27 12:00:00,48.75,48.78,48.7,48.71,106135.0,37.2206,37.2435,37.1824,37.19,106135.0
2015-11-27 12:10:00,48.71,48.74,48.68,48.74,101545.0,37.19,37.2129,37.1671,37.2129,101545.0
2015-11-27 12:20:00,48.73,48.74,48.69,48.73,94067.0,37.2053,37.2129,37.1747,37.2053,94067.0
2015-11-27 12:30:00,48.73,48.74,48.68,48.68,103612.0,37.2053,37.2129,37.1671,37.1671,103612.0
2015-11-27 12:40:00,48.69,48.69,48.62,48.65,132335.0,37.1747,37.1747,37.1213,37.1442,132335.0
2015-11-27 12:50:00,48.65,48.66,48.5,48.55,470369.0,37.1442,37.1518,37.0297,37.0679,470369.0
2015-11-30 09:30:00,48.6,48.79,48.57,48.69,323635.0,37.106,37.2511,37.0831,37.1747,323635.0
2015-11-30 09:40:00,48.69,48.8,48.58,48.64,204287.0,37.1747,37.2587,37.0908,37.1366,204287.0
2015-11-30 09:50:00,48.64,48.73,48.56,48.58,228971.0,37.1366,37.2053,37.0755,37.0908,228971.0
2015-11-30 10:00:00,48.58,48.84,48.54,48.83,165890.0,37.0908,37.2893,37.0602,37.2816,165890.0
2015-11-30 10:10:00,48.83,48.84,48.62,48.64,170475.0,37.2816,37.2893,37.1213,37.1366,170475.0
2015-11-30 10:20:00,48.64,48.77,48.62,48.73,125140.0,37.1366,37.2358,37.1213,37.2053,125140.0
2015-11-30 10:30:00,48.73,48.76,48.64,48.69,186025.0,37.2053,37.2282,37.1366,37.1747,186025.0
2015-11-30 10:40:00,48.69,48.77,48.68,48.73,115386.0,37.1747,37.2358,37.1671,37.2053,115386.0
2015-11-30 10:50:00,48.73,48.74,48.61,48.63,182941.0,37.2053,37.2129,37.1137,37.1289,182941.0
2015-11-30 11:00:00,48.64,48.75,48.6,48.74,133563.0,37.1366,37.2206,37.106,37.2129,133563.0
2015-11-30 11:10:00,48.73,48.75,48.6,48.63,184694.0,37.2053,37.2206,37.106,37.1289,184694.0
2015-11-30 11:20:00,48.62,48.63,48.44,48.47,264276.0,37.1213,37.1289,36.9839,37.0068,264276.0
2015-11-30 11:30:00,48.48,48.62,48.48,48.6,147590.0,37.0144,37.1213,37.0144,37.106,147590.0
2015-11-30 11:40:00,48.61,48.61,48.42,48.43,141720.0,37.1137,37.1137,36.9686,36.9762,141720.0
2015-11-30 11:50:00,48.43,48.43,48.34,48.41,196939.0,36.9762,36.9762,36.9075,36.961,196939.0
2015-11-30 12:00:00,48.41,48.45,48.36,48.36,193763.0,36.961,36.9915,36.9228,36.9228,193763.0
2015-11-30 12:10:00,48.36,48.44,48.36,48.41,101232.0,36.9228,36.9839,36.9228,36.961,101232.0
2015-11-30 12:20:00,48.41,48.45,48.36,48.37,147507.0,36.961,36.9915,36.9228,36.9304,147507.0
2015-11-30 12:30:00,48.38,48.45,48.33,48.43,251459.0,36.9381,36.9915,36.8999,36.9762,251459.0
2015-11-30 12:40:00,48.43,48.48,48.4,48.43,202390.0,36.9762,37.0144,36.9533,36.9762,202390.0
2015-11-30 12:50:00,48.43,48.46,48.3,48.32,313400.0,36.9762,36.9991,36.877,36.8923,313400.0
2015-11-30 13:00:00,48.32,48.47,48.31,48.44,218115.0,36.8923,37.0068,36.8846,36.9839,218115.0
2015-11-30 13:10:00,48.45,48.47,48.37,48.39,211438.0,36.9915,37.0068,36.9304,36.9457,211438.0
2015-11-30 13:20:00,48.39,48.49,48.36,48.49,162260.0,36.9457,37.022,36.9228,37.022,162260.0
2015-11-30 13:30:00,48.49,48.49,48.38,48.39,117251.0,37.022,37.022,36.9381,36.9457,117251.0
2015-11-30 13:40:00,48.39,48.54,48.38,48.54,138552.0,36.9457,37.0602,36.9381,37.0602,138552.0
2015-11-30 13:50:00,48.54,48.58,48.53,48.58,143231.0,37.0602,37.0908,37.0526,37.0908,143231.0
2015-11-30 14:00:00,48.58,48.61,48.54,48.56,163333.0,37.0908,37.1137,37.0602,37.0755,163333.0
2015-11-30 14:10:00,48.56,48.59,48.52,48.53,144895.0,37.0755,37.0984,37.045,37.0526,144895.0
2015-11-30 14:20:00,48.53,48.57,48.51,48.54,89372.0,37.0526,37.0831,37.0373,37.0602,89372.0
2015-11-30 14:30:00,48.55,48.62,48.5,48.61,170712.0,37.0679,37.1213,37.0297,37.1137,170712.0
2015-11-30 14:40:00,48.61,48.61,48.54,48.58,142633.0,37.1137,37.1137,37.0602,37.0908,142633.0
2015-11-30 14:50:00,48.59,48.74,48.59,48.67,226747.0,37.0984,37.2129,37.0984,37.1595,226747.0
2015-11-30 15:00:00,48.67,48.72,48.65,48.72,179753.0,37.1595,37.1977,37.1442,37.1977,179753.0
2015-11-30 15:10:00,48.72,48.74,48.63,48.64,218109.0,37.1977,37.2129,37.1289,37.1366,218109.0
2015-11-30 15:20:00,48.64,48.68,48.58,48.68,294004.0,37.1366,37.1671,37.0908,37.1671,294004.0
2015-11-30 15:30:00,48.68,48.75,48.65,48.72,222525.0,37.1671,37.2206,37.1442,37.1977,222525.0
2015-11-30 15:40:00,48.73,48.75,48.65,48.73,288842.0,37.2053,37.2206,37.1442,37.2053,288842.0
2015-11-30 15:50:00,48.73,48.86,48.71,48.8,899065.0,37.2053,37.3045,37.19,37.2587,899065.0
2015-12-01 09:30:00,48.75,49.03,48.73,48.81,515109.0,37.2206,37.4343,37.2053,37.2664,515109.0
2015-12-01 09:40:00,48.82,49.09,48.79,49.09,218113.0,37.274,37.4801,37.2511,37.4801,218113.0
2015-12-01 09:50:00,49.09,49.14,49.03,49.06,158474.0,37.4801,37.5183,37.4343,37.4572,158474.0
2015-12-01 10:00:00,49.07,49.13,49.04,49.06,147701.0,37.4649,37.5107,37.442,37.4572,147701.0
2015-12-01 10:10:00,49.06,49.12,48.87,48.94,130247.0,37.4572,37.5031,37.3122,37.3656,130247.0
2015-12-01 10:20:00,48.95,49.01,48.89,48.98,122466.0,37.3733,37.4191,37.3274,37.3962,122466.0
2015-12-01 10:30:00,48.97,49.04,48.92,49.02,124487.0,37.3885,37.442,37.3504,37.4267,124487.0
2015-12-01 10:40:00,49.02,49.11,49.01,49.1,124106.0,37.4267,37.4954,37.4191,37.4878,124106.0
2015-12-01 10:50:00,49.1,49.13,48.86,48.87,236501.0,37.4878,37.5107,37.3045,37.3122,236501.0
2015-12-01 11:00:00,48.87,48.93,48.79,48.86,220673.0,37.3122,37.358,37.2511,37.3045,220673.0
2015-12-01 11:10:00,48.85,48.94,48.85,48.91,124860.0,37.2969,37.3656,37.2969,37.3427,124860.0
2015-12-01 11:20:00,48.91,48.96,48.85,48.88,137496.0,37.3427,37.3809,37.2969,37.3198,137496.0
2015-12-01 11:30:00,48.89,48.91,48.85,48.86,123440.0,37.3274,37.3427,37.2969,37.3045,123440.0
2015-12-01 11:40:00,48.86,48.92,48.83,48.89,116567.0,37.3045,37.3504,37.2816,37.3274,116567.0
2015-12-01 11:50:00,48.89,48.9,48.77,48.82,119291.0,37.3274,37.3351,37.2358,37.274,119291.0
2015-12-01 12:00:00,48.82,48.84,48.74,48.79,134448.0,37.274,37.2893,37.2129,37.2511,134448.0
2015-12-01 12:10:00,48.79,48.83,48.7,48.76,160148.0,37.2511,37.2816,37.1824,37.2282,160148.0
2015-12-01 12:20:00,48.76,48.86,48.75,48.82,221423.0,37.2282,37.3045,37.2206,37.274,221423.0
2015-12-01 12:30:00,48.81,48.83,48.72,48.75,106658.0,37.2664,37.2816,37.1977,37.2206,106658.0
2015-12-01 12:40:00,48.76,48.82,48.72,48.76,100022.0,37.2282,37.274,37.1977,37.2282,100022.0
2015-12-01 12:50:00,48.75,48.77,48.72,48.74,157999.0,37.2206,37.2358,37.1977,37.2129,157999.0
2015-12-01 13:00:00,48.75,48.77,48.61,48.63,160320.0,37.2206,37.2358,37.1137,37.1289,160320.0
2015-12-01 13:10:00,48.62,48.69,48.61,48.65,175839.0,37.1213,37.1747,37.1137,37.1442,175839.0
2015-12-01 13:20:00,48.66,48.67,48.64,48.65,101273.0,37.1518,37.1595,37.1366,37.1442,101273.0
2015-12-01 13:30:00,48.65,48.66,48.61,48.65,78717.0,37.1442,37.1518,37.1137,37.1442,78717.0
2015-12-01 13:40:00,48.65,48.68,48.63,48.64,86086.0,37.1442,37.1671,37.1289,37.1366,86086.0
2015-12-01 13:50:00,48.63,48.71,48.6,48.7,125986.0,37.1289,37.19,37.106,37.1824,125986.0
2015-12-01 14:00:00,48.7,48.75,48.69,48.71,221499.0,37.1824,37.2206,37.1747,37.19,221499.0
2015-12-01 14:10:00,48.71,48.83,48.71,48.78,157598.0,37.19,37.2816,37.19,37.2435,157598.0
2015-12-01 14:20:00,48.79,48.8,48.73,48.73,130821.0,37.2511,37.2587,37.2053,37.2053,130821.0
2015-12-01 14:30:00,48.73,48.8,48.71,48.8,177791.0,37.2053,37.2587,37.19,37.2587,177791.0
2015-12-01 14:40:00,48.79,48.8,48.76,48.79,113166.0,37.2511,37.2587,37.2282,37.2511,113166.0
2015-12-01 14:50:00,48.79,48.84,48.77,48.78,123648.0,37.2511,37.2893,37.2358,37.2435,123648.0
2015-12-01 15:00:00,48.78,48.93,48.78,48.92,371434.0,37.2435,37.358,37.2435,37.3504,371434.0
2015-12-01 15:10:00,48.92,48.99,48.91,48.94,259124.0,37.3504,37.4038,37.3427,37.3656,259124.0
2015-12-01 15:20:00,48.94,49.01,48.91,49.0,319625.0,37.3656,37.4191,37.3427,37.4114,319625.0
2015-12-01 15:30:00,49.0,49.08,48.99,49.01,318402.0,37.4114,37.4725,37.4038,37.4191,318402.0
2015-12-01 15:40:00,49.02,49.2,49.01,49.17,556998.0,37.4267,37.5641,37.4191,37.5412,556998.0
2015-12-01 15:50:00,49.17,49.32,49.14,49.29,1487620.0,37.5412,37.6558,37.5183,37.6328,1487620.0
2015-12-02 09:30:00,51.91,53.44,51.81,53.04,4665125.0,39.6332,40.8014,39.5569,40.496,4665125.0
2015-12-02 09:40:00,53.02,53.05,52.4,52.83,2477130.0,40.4807,40.5036,40.0073,40.3356,2477130.0
2015-12-02 09:50:00,52.82,53.01,52.51,52.88,1188489.0,40.328,40.4731,40.0913,40.3738,1188489.0
2015-12-02 10:00:00,52.87,52.9,52.52,52.55,1076780.0,40.3662,40.3891,40.0989,40.1219,1076780.0
2015-12-02 10:10:00,52.56,53.12,52.55,52.92,1319835.0,40.1295,40.557,40.1219,40.4043,1319835.0
2015-12-02 10:20:00,52.91,52.94,52.72,52.91,713045.0,40.3967,40.4196,40.2516,40.3967,713045.0
2015-12-02 10:30:00,52.9,52.97,52.71,52.89,931873.0,40.3891,40.4425,40.244,40.3814,931873.0
2015-12-02 10:40:00,52.88,53.18,52.87,53.13,1118725.0,40.3738,40.6029,40.3662,40.5647,1118725.0
2015-12-02 10:50:00,53.12,53.13,52.61,52.98,1148887.0,40.557,40.5647,40.1677,40.4502,1148887.0
2015-12-02 11:00:00,52.98,53.17,52.81,53.17,577475.0,40.4502,40.5952,40.3204,40.5952,577475.0
2015-12-02 11:10:00,53.17,53.24,52.76,52.83,1073525.0,40.5952,40.6487,40.2822,40.3356,1073525.0
2015-12-02 11:20:00,52.83,53.08,52.72,53.07,791469.0,40.3356,40.5265,40.2516,40.5189,791469.0
2015-12-02 11:30:00,53.07,53.2,52.86,52.95,683957.0,40.5189,40.6181,40.3585,40.4273,683957.0
2015-12-02 11:40:00,52.95,53.04,52.84,52.88,416993.0,40.4273,40.496,40.3433,40.3738,416993.0
2015-12-02 11:50:00,52.88,52.92,52.73,52.89,384287.0,40.3738,40.4043,40.2593,40.3814,384287.0
2015-12-02 12:00:00,52.9,53.09,52.89,53.01,403657.0,40.3891,40.5341,40.3814,40.4731,403657.0
2015-12-02 12:10:00,53.01,53.17,52.91,52.93,331758.0,40.4731,40.5952,40.3967,40.412,331758.0
2015-12-02 12:20:00,52.94,53.06,52.92,53.05,319798.0,40.4196,40.5112,40.4043,40.5036,319798.0
2015-12-02 12:30:00,53.05,53.06,52.95,53.02,208381.0,40.5036,40.5112,40.4273,40.4807,208381.0
2015-12-02 12:40:00,53.03,53.13,52.94,52.98,408421.0,40.4883,40.5647,40.4196,40.4502,408421.0
2015-12-02 12:50:00,52.98,53.01,52.87,52.93,331896.0,40.4502,40.4731,40.3662,40.412,331896.0
2015-12-02 13:00:00,52.93,53.01,52.89,53.01,276627.0,40.412,40.4731,40.3814,40.4731,276627.0
2015-12-02 13:10:00,53.0,53.09,52.83,52.83,333560.0,40.4654,40.5341,40.3356,40.3356,333560.0
2015-12-02 13:20:00,52.83,53.0,52.73,52.86,378318.0,40.3356,40.4654,40.2593,40.3585,378318.0
2015-12-02 13:30:00,52.86,52.89,52.74,52.79,244444.0,40.3585,40.3814,40.2669,40.3051,244444.0
2015-12-02 13:40:00,52.78,52.83,51.94,52.31,1637660.0,40.2975,40.3356,39.6561,39.9386,1637660.0
2015-12-02 13:50:00,52.31,52.62,52.25,52.4,717458.0,39.9386,40.1753,39.8928,40.0073,717458.0
2015-12-02 14:00:00,52.42,52.42,52.07,52.29,356201.0,40.0226,40.0226,39.7554,39.9233,356201.0
2015-12-02 14:10:00,52.29,52.36,51.98,52.06,527669.0,39.9233,39.9768,39.6867,39.7477,527669.0
2015-12-02 14:20:00,52.08,52.17,51.93,52.11,424414.0,39.763,39.8317,39.6485,39.7859,424414.0
2015-12-02 14:30:00,52.1,52.12,51.88,52.11,414192.0,39.7783,39.7935,39.6103,39.7859,414192.0
2015-12-02 14:40:00,52.1,52.29,51.97,52.01,751703.0,39.7783,39.9233,39.679,39.7096,751703.0
2015-12-02 14:50:00,52.0,52.14,51.9,52.08,297555.0,39.7019,39.8088,39.6256,39.763,297555.0
2015-12-02 15:00:00,52.07,52.1,51.99,52.04,362084.0,39.7554,39.7783,39.6943,39.7325,362084.0
2015-12-02 15:10:00,52.04,52.08,51.87,52.01,514230.0,39.7325,39.763,39.6027,39.7096,514230.0
2015-12-02 15:20:00,52.01,52.25,51.95,52.03,676739.0,39.7096,39.8928,39.6638,39.7248,676739.0
2015-12-02 15:30:00,52.03,52.1,51.94,51.98,653829.0,39.7248,39.7783,39.6561,39.6867,653829.0
2015-12-02 15:40:00,51.98,52.1,51.9,51.98,714734.0,39.6867,39.7783,39.6256,39.6867,714734.0
2015-12-02 15:50:00,51.93,52.0,51.8,51.85,1995067.0,39.6485,39.7019,39.5492,39.5874,1995067.0
2015-12-03 09:30:00,51.91,52.24,51.88,52.12,685462.0,39.6332,39.8852,39.6103,39.7935,685462.0
2015-12-03 09:40:00,52.13,52.13,51.91,51.92,454148.0,39.8012,39.8012,39.6332,39.6408,454148.0
2015-12-03 09:50:00,51.93,51.99,51.7,51.7,333007.0,39.6485,39.6943,39.4729,39.4729,333007.0
2015-12-03 10:00:00,51.7,51.73,51.3,51.33,362695.0,39.4729,39.4958,39.1675,39.1904,362695.0
2015-12-03 10:10:00,51.33,51.51,51.33,51.46,341610.0,39.1904,39.3278,39.1904,39.2896,341610.0
2015-12-03 10:20:00,51.44,51.45,51.03,51.03,513434.0,39.2744,39.282,38.9613,38.9613,513434.0
2015-12-03 10:30:00,51.02,51.15,50.85,50.91,499685.0,38.9537,39.053,38.8239,38.8697,499685.0
2015-12-03 10:40:00,50.9,51.22,50.88,51.17,1002248.0,38.8621,39.1064,38.8468,39.0682,1002248.0
2015-12-03 10:50:00,51.17,51.21,50.9,50.99,542303.0,39.0682,39.0988,38.8621,38.9308,542303.0
2015-12-03 11:00:00,50.98,51.0,50.87,50.99,268366.0,38.9232,38.9384,38.8392,38.9308,268366.0
2015-12-03 11:10:00,51.0,51.04,50.92,51.02,215276.0,38.9384,38.969,38.8774,38.9537,215276.0
2015-12-03 11:20:00,51.01,51.07,50.97,51.02,350570.0,38.9461,38.9919,38.9155,38.9537,350570.0
2015-12-03 11:30:00,51.02,51.03,50.91,50.98,284452.0,38.9537,38.9613,38.8697,38.9232,284452.0
2015-12-03 11:40:00,50.98,51.0,50.81,50.84,330811.0,38.9232,38.9384,38.7934,38.8163,330811.0
2015-12-03 11:50:00,50.83,50.93,50.8,50.82,525872.0,38.8086,38.885,38.7857,38.801,525872.0
2015-12-03 12:00:00,50.83,50.88,50.69,50.71,439174.0,38.8086,38.8468,38.7017,38.717,439174.0
2015-12-03 12:10:00,50.71,50.72,50.59,50.67,408531.0,38.717,38.7247,38.6254,38.6865,408531.0
2015-12-03 12:20:00,50.66,50.67,50.37,50.39,416752.0,38.6788,38.6865,38.4574,38.4727,416752.0
2015-12-03 12:30:00,50.39,50.65,50.39,50.49,467616.0,38.4727,38.6712,38.4727,38.549,467616.0
2015-12-03 12:40:00,50.49,50.61,50.41,50.55,450477.0,38.549,38.6407,38.488,38.5949,450477.0
2015-12-03 12:50:00,50.54,50.62,50.47,50.51,245114.0,38.5872,38.6483,38.5338,38.5643,245114.0
2015-12-03 13:00:00,50.5,50.57,50.47,50.53,490862.0,38.5567,38.6101,38.5338,38.5796,490862.0
2015-12-03 13:10:00,50.54,50.71,50.53,50.7,215325.0,38.5872,38.717,38.5796,38.7094,215325.0
2015-12-03 13:20:00,50.7,50.8,50.66,50.71,279316.0,38.7094,38.7857,38.6788,38.717,279316.0
2015-12-03 13:30:00,50.71,50.86,50.66,50.8,519678.0,38.717,38.8315,38.6788,38.7857,519678.0
2015-12-03 13:40:00,50.8,50.82,50.6,50.64,506979.0,38.7857,38.801,38.633,38.6636,506979.0
2015-12-03 13:50:00,50.64,50.71,50.61,50.65,512407.0,38.6636,38.717,38.6407,38.6712,512407.0
2015-12-03 14:00:00,50.64,50.67,50.51,50.52,379133.0,38.6636,38.6865,38.5643,38.572,379133.0
2015-12-03 14:10:00,50.52,50.6,50.5,50.59,211278.0,38.572,38.633,38.5567,38.6254,211278.0
2015-12-03 14:20:00,50.58,50.61,50.41,50.44,341169.0,38.6178,38.6407,38.488,38.5109,341169.0
2015-12-03 14:30:00,50.43,50.55,50.39,50.52,327147.0,38.5032,38.5949,38.4727,38.572,327147.0
2015-12-03 14:40:00,50.53,50.56,50.42,50.5,347820.0,38.5796,38.6025,38.4956,38.5567,347820.0
2015-12-03 14:50:00,50.49,50.65,50.49,50.63,394800.0,38.549,38.6712,38.549,38.6559,394800.0
2015-12-03 15:00:00,50.63,50.76,50.63,50.67,566539.0,38.6559,38.7552,38.6559,38.6865,566539.0
2015-12-03 15:10:00,50.67,50.89,50.66,50.89,763003.0,38.6865,38.8544,38.6788,38.8544,763003.0
2015-12-03 15:20:00,50.89,51.26,50.88,51.24,1122674.0,38.8544,39.1369,38.8468,39.1217,1122674.0
2015-12-03 15:30:00,51.24,51.5,51.08,51.39,953238.0,39.1217,39.3202,38.9995,39.2362,953238.0
2015-12-03 15:40:00,51.39,51.41,51.25,51.38,795304.0,39.2362,39.2515,39.1293,39.2286,795304.0
2015-12-03 15:50:00,51.38,51.49,51.15,51.41,3827559.0,39.2286,39.3125,39.053,39.2515,3827559.0
2015-12-04 09:30:00,52.09,52.17,51.69,52.09,836170.0,39.7706,39.8317,39.4652,39.7706,836170.0
2015-12-04 09:40:00,52.09,52.09,51.73,51.94,799367.0,39.7706,39.7706,39.4958,39.6561,799367.0
2015-12-04 09:50:00,51.95,52.03,51.61,51.65,377027.0,39.6638,39.7248,39.4042,39.4347,377027.0
2015-12-04 10:00:00,51.66,51.8,51.53,51.54,399684.0,39.4423,39.5492,39.3431,39.3507,399684.0
2015-12-04 10:10:00,51.53,51.59,51.45,51.47,340703.0,39.3431,39.3889,39.282,39.2973,340703.0
2015-12-04 10:20:00,51.46,51.56,51.45,51.5,297069.0,39.2896,39.366,39.282,39.3202,297069.0
2015-12-04 10:30:00,51.5,51.68,51.41,51.65,244373.0,39.3202,39.4576,39.2515,39.4347,244373.0
2015-12-04 10:40:00,51.66,51.66,51.42,51.49,213112.0,39.4423,39.4423,39.2591,39.3125,213112.0
2015-12-04 10:50:00,51.49,51.74,51.49,51.72,207338.0,39.3125,39.5034,39.3125,39.4881,207338.0
2015-12-04 11:00:00,51.71,51.95,51.69,51.93,311071.0,39.4805,39.6638,39.4652,39.6485,311071.0
2015-12-04 11:10:00,51.93,52.0,51.8,51.87,251000.0,39.6485,39.7019,39.5492,39.6027,251000.0
2015-12-04 11:20:00,51.87,51.9,51.74,51.75,143921.0,39.6027,39.6256,39.5034,39.5111,143921.0
2015-12-04 11:30:00,51.75,51.86,51.74,51.84,140445.0,39.5111,39.595,39.5034,39.5798,140445.0
2015-12-04 11:40:00,51.83,51.86,51.8,51.81,217166.0,39.5721,39.595,39.5492,39.5569,217166.0
2015-12-04 11:50:00,51.82,51.92,51.81,51.86,182913.0,39.5645,39.6408,39.5569,39.595,182913.0
2015-12-04 12:00:00,51.86,52.04,51.83,51.95,372793.0,39.595,39.7325,39.5721,39.6638,372793.0
2015-12-04 12:10:00,51.96,52.01,51.9,51.99,184854.0,39.6714,39.7096,39.6256,39.6943,184854.0
2015-12-04 12:20:00,51.98,52.18,51.98,52.15,286260.0,39.6867,39.8394,39.6867,39.8165,286260.0
2015-12-04 12:30:00,52.14,52.39,52.1,52.38,375304.0,39.8088,39.9997,39.7783,39.9921,375304.0
2015-12-04 12:40:00,52.38,52.55,52.31,52.37,433655.0,39.9921,40.1219,39.9386,39.9844,433655.0
2015-12-04 12:50:00,52.38,52.45,52.34,52.42,425078.0,39.9921,40.0455,39.9615,40.0226,425078.0
2015-12-04 13:00:00,52.43,52.53,52.42,52.53,171709.0,40.0302,40.1066,40.0226,40.1066,171709.0
2015-12-04 13:10:00,52.52,52.57,52.5,52.53,266086.0,40.0989,40.1371,40.0837,40.1066,266086.0
2015-12-04 13:20:00,52.53,52.53,52.34,52.37,324831.0,40.1066,40.1066,39.9615,39.9844,324831.0
2015-12-04 13:30:00,52.37,52.39,52.27,52.3,240967.0,39.9844,39.9997,39.9081,39.931,240967.0
2015-12-04 13:40:00,52.3,52.36,52.27,52.3,172486.0,39.931,39.9768,39.9081,39.931,172486.0
2015-12-04 13:50:00,52.3,52.35,52.27,52.29,156462.0,39.931,39.9692,39.9081,39.9233,156462.0
2015-12-04 14:00:00,52.3,52.32,52.28,52.29,173069.0,39.931,39.9462,39.9157,39.9233,173069.0
2015-12-04 14:10:00,52.29,52.29,52.06,52.07,169033.0,39.9233,39.9233,39.7477,39.7554,169033.0
2015-12-04 14:20:00,52.07,52.23,52.01,52.22,269837.0,39.7554,39.8775,39.7096,39.8699,269837.0
2015-12-04 14:30:00,52.23,52.31,52.21,52.24,316277.0,39.8775,39.9386,39.8623,39.8852,316277.0
2015-12-04 14:40:00,52.25,52.4,52.24,52.39,238562.0,39.8928,40.0073,39.8852,39.9997,238562.0
2015-12-04 14:50:00,52.38,52.41,52.35,52.39,168659.0,39.9921,40.015,39.9692,39.9997,168659.0
2015-12-04 15:00:00,52.38,52.42,52.31,52.42,194301.0,39.9921,40.0226,39.9386,40.0226,194301.0
2015-12-04 15:10:00,52.41,52.47,52.38,52.44,295758.0,40.015,40.0608,39.9921,40.0379,295758.0
2015-12-04 15:20:00,52.44,52.45,52.27,52.33,261305.0,40.0379,40.0455,39.9081,39.9539,261305.0
2015-12-04 15:30:00,52.33,52.36,52.25,52.3,280245.0,39.9539,39.9768,39.8928,39.931,280245.0
2015-12-04 15:40:00,52.3,52.42,52.3,52.34,333971.0,39.931,40.0226,39.931,39.9615,333971.0
2015-12-04 15:50:00,52.34,52.38,52.3,52.32,603248.0,39.9615,39.9921,39.931,39.9462,603248.0
2015-12-07 09:30:00,52.31,52.39,52.12,52.29,485531.0,39.9386,39.9997,39.7935,39.9233,485531.0
2015-12-07 09:40:00,52.26,52.33,52.17,52.2,183666.0,39.9004,39.9539,39.8317,39.8546,183666.0
2015-12-07 09:50:00,52.19,52.36,52.13,52.28,255323.0,39.847,39.9768,39.8012,39.9157,255323.0
2015-12-07 10:00:00,52.29,52.29,52.12,52.2,233442.0,39.9233,39.9233,39.7935,39.8546,233442.0
2015-12-07 10:10:00,52.19,52.32,52.18,52.22,257690.0,39.847,39.9462,39.8394,39.8699,257690.0
2015-12-07 10:20:00,52.23,52.24,52.1,52.17,375379.0,39.8775,39.8852,39.7783,39.8317,375379.0
2015-12-07 10:30:00,52.17,52.18,51.99,52.02,243241.0,39.8317,39.8394,39.6943,39.7172,243241.0
2015-12-07 10:40:00,52.01,52.05,51.89,51.93,175818.0,39.7096,39.7401,39.6179,39.6485,175818.0
2015-12-07 10:50:00,51.93,52.04,51.92,52.02,165766.0,39.6485,39.7325,39.6408,39.7172,165766.0
2015-12-07 11:00:00,52.01,52.1,51.97,52.1,153203.0,39.7096,39.7783,39.679,39.7783,153203.0
2015-12-07 11:10:00,52.1,52.13,52.04,52.1,215144.0,39.7783,39.8012,39.7325,39.7783,215144.0
2015-12-07 11:20:00,52.11,52.11,51.98,52.04,284449.0,39.7859,39.7859,39.6867,39.7325,284449.0
2015-12-07 11:30:00,52.03,52.27,52.02,52.27,285005.0,39.7248,39.9081,39.7172,39.9081,285005.0
2015-12-07 11:40:00,52.27,52.3,52.16,52.21,163183.0,39.9081,39.931,39.8241,39.8623,163183.0
2015-12-07 11:50:00,52.21,52.46,52.21,52.44,167381.0,39.8623,40.0531,39.8623,40.0379,167381.0
2015-12-07 12:00:00,52.43,52.54,52.38,52.4,165520.0,40.0302,40.1142,39.9921,40.0073,165520.0
2015-12-07 12:10:00,52.4,52.48,52.36,52.41,109360.0,40.0073,40.0684,39.9768,40.015,109360.0
2015-12-07 12:20:00,52.41,52.42,52.26,52.29,99271.0,40.015,40.0226,39.9004,39.9233,99271.0
2015-12-07 12:30:00,52.29,52.29,52.2,52.23,90053.0,39.9233,39.9233,39.8546,39.8775,90053.0
2015-12-07 12:40:00,52.23,52.33,52.19,52.3,231835.0,39.8775,39.9539,39.847,39.931,231835.0
2015-12-07 12:50:00,52.29,52.35,52.25,52.32,278844.0,39.9233,39.9692,39.8928,39.9462,278844.0
2015-12-07 13:00:00,52.32,52.41,52.29,52.38,224228.0,39.9462,40.015,39.9233,39.9921,224228.0
2015-12-07 13:10:00,52.38,52.43,52.3,52.37,363011.0,39.9921,40.0302,39.931,39.9844,363011.0
2015-12-07 13:20:00,52.36,52.38,52.29,52.35,438268.0,39.9768,39.9921,39.9233,39.9692,438268.0
2015-12-07 13:30:00,52.35,52.37,52.26,52.3,206896.0,39.9692,39.9844,39.9004,39.931,206896.0
2015-12-07 13:40:00,52.3,52.3,52.22,52.26,166353.0,39.931,39.931,39.8699,39.9004,166353.0
2015-12-07 13:50:00,52.26,52.33,52.25,52.33,95585.0,39.9004,39.9539,39.8928,39.9539,95585.0
2015-12-07 14:00:00,52.32,52.32,52.25,52.31,170604.0,39.9462,39.9462,39.8928,39.9386,170604.0
2015-12-07 14:10:00,52.3,52.38,52.29,52.35,166536.0,39.931,39.9921,39.9233,39.9692,166536.0
2015-12-07 14:20:00,52.35,52.38,52.32,52.36,160069.0,39.9692,39.9921,39.9462,39.9768,160069.0
2015-12-07 14:30:00,52.35,52.41,52.32,52.34,207161.0,39.9692,40.015,39.9462,39.9615,207161.0
2015-12-07 14:40:00,52.33,52.36,52.32,52.35,172380.0,39.9539,39.9768,39.9462,39.9692,172380.0
2015-12-07 14:50:00,52.35,52.41,52.32,52.37,282053.0,39.9692,40.015,39.9462,39.9844,282053.0
2015-12-07 15:00:00,52.36,52.4,52.32,52.37,229607.0,39.9768,40.0073,39.9462,39.9844,229607.0
2015-12-07 15:10:00,52.38,52.44,52.34,52.38,159605.0,39.9921,40.0379,39.9615,39.9921,159605.0
2015-12-07 15:20:00,52.37,52.39,52.31,52.38,208273.0,39.9844,39.9997,39.9386,39.9921,208273.0
2015-12-07 15:30:00,52.39,52.45,52.31,52.34,242966.0,39.9997,40.0455,39.9386,39.9615,242966.0
2015-12-07 15:40:00,52.35,52.45,52.33,52.44,253828.0,39.9692,40.0455,39.9539,40.0379,253828.0
2015-12-07 15:50:00,52.44,52.45,52.39,52.44,439713.0,40.0379,40.0455,39.9997,40.0379,439713.0
2015-12-08 09:30:00,50.5,50.96,50.11,50.14,1196838.0,38.5567,38.9079,38.2589,38.2818,1196838.0
2015-12-08 09:40:00,50.13,50.38,50.02,50.16,976167.0,38.2742,38.4651,38.1902,38.2971,976167.0
2015-12-08 09:50:00,50.16,50.49,50.04,50.26,730660.0,38.2971,38.549,38.2055,38.3734,730660.0
2015-12-08 10:00:00,50.26,50.55,50.22,50.39,589431.0,38.3734,38.5949,38.3429,38.4727,589431.0
2015-12-08 10:10:00,50.4,50.43,50.2,50.2,631665.0,38.4803,38.5032,38.3276,38.3276,631665.0
2015-12-08 10:20:00,50.19,50.32,50.04,50.22,489201.0,38.32,38.4193,38.2055,38.3429,489201.0
2015-12-08 10:30:00,50.22,50.43,50.16,50.33,330035.0,38.3429,38.5032,38.2971,38.4269,330035.0
2015-12-08 10:40:00,50.34,50.55,50.33,50.5,367864.0,38.4345,38.5949,38.4269,38.5567,367864.0
2015-12-08 10:50:00,50.5,50.51,50.42,50.48,256427.0,38.5567,38.5643,38.4956,38.5414,256427.0
2015-12-08 11:00:00,50.48,50.71,50.38,50.38,523384.0,38.5414,38.717,38.4651,38.4651,523384.0
2015-12-08 11:10:00,50.38,50.41,50.2,50.37,575912.0,38.4651,38.488,38.3276,38.4574,575912.0
2015-12-08 11:20:00,50.38,50.43,50.24,50.27,154390.0,38.4651,38.5032,38.3582,38.3811,154390.0
2015-12-08 11:30:00,50.27,50.3,50.11,50.13,210908.0,38.3811,38.404,38.2589,38.2742,210908.0
2015-12-08 11:40:00,50.13,50.16,50.06,50.12,293665.0,38.2742,38.2971,38.2207,38.2666,293665.0
2015-12-08 11:50:00,50.12,50.29,50.09,50.2,198040.0,38.2666,38.3963,38.2436,38.3276,198040.0
2015-12-08 12:00:00,50.19,50.21,49.97,50.14,486027.0,38.32,38.3353,38.152,38.2818,486027.0
2015-12-08 12:10:00,50.14,50.14,49.88,49.93,360902.0,38.2818,38.2818,38.0833,38.1215,360902.0
2015-12-08 12:20:00,49.93,50.07,49.92,50.06,182464.0,38.1215,38.2284,38.1139,38.2207,182464.0
2015-12-08 12:30:00,50.06,50.17,50.02,50.15,143610.0,38.2207,38.3047,38.1902,38.2895,143610.0
2015-12-08 12:40:00,50.15,50.25,50.15,50.19,237806.0,38.2895,38.3658,38.2895,38.32,237806.0
2015-12-08 12:50:00,50.2,50.24,50.12,50.13,161058.0,38.3276,38.3582,38.2666,38.2742,161058.0
2015-12-08 13:00:00,50.13,50.17,50.07,50.08,190259.0,38.2742,38.3047,38.2284,38.236,190259.0
2015-12-08 13:10:00,50.07,50.11,49.94,49.94,242595.0,38.2284,38.2589,38.1291,38.1291,242595.0
2015-12-08 13:20:00,49.94,49.97,49.89,49.96,196944.0,38.1291,38.152,38.0909,38.1444,196944.0
2015-12-08 13:30:00,49.97,50.13,49.97,50.08,166621.0,38.152,38.2742,38.152,38.236,166621.0
2015-12-08 13:40:00,50.09,50.16,49.93,49.95,139360.0,38.2436,38.2971,38.1215,38.1368,139360.0
2015-12-08 13:50:00,49.94,49.96,49.81,49.87,315350.0,38.1291,38.1444,38.0299,38.0757,315350.0
2015-12-08 14:00:00,49.87,49.92,49.86,49.88,275364.0,38.0757,38.1139,38.068,38.0833,275364.0
2015-12-08 14:10:00,49.89,49.89,49.76,49.77,671388.0,38.0909,38.0909,37.9917,37.9993,671388.0
2015-12-08 14:20:00,49.77,49.78,49.5,49.56,347790.0,37.9993,38.007,37.7932,37.839,347790.0
2015-12-08 14:30:00,49.57,49.66,49.47,49.52,250804.0,37.8466,37.9153,37.7703,37.8085,250804.0
2015-12-08 14:40:00,49.52,49.59,49.3,49.55,343991.0,37.8085,37.8619,37.6405,37.8314,343991.0
2015-12-08 14:50:00,49.56,49.82,49.55,49.65,389164.0,37.839,38.0375,37.8314,37.9077,389164.0
2015-12-08 15:00:00,49.66,49.75,49.59,49.68,329790.0,37.9153,37.9841,37.8619,37.9306,329790.0
2015-12-08 15:10:00,49.67,49.74,49.59,49.62,373567.0,37.923,37.9764,37.8619,37.8848,373567.0
2015-12-08 15:20:00,49.62,49.67,49.48,49.5,369936.0,37.8848,37.923,37.7779,37.7932,369936.0
2015-12-08 15:30:00,49.5,49.6,49.45,49.5,445383.0,37.7932,37.8695,37.755,37.7932,445383.0
2015-12-08 15:40:00,49.49,49.53,49.35,49.53,624208.0,37.7855,37.8161,37.6787,37.8161,624208.0
2015-12-08 15:50:00,49.53,49.58,49.42,49.46,1345934.0,37.8161,37.8543,37.7321,37.7626,1345934.0
2015-12-09 09:30:00,49.64,49.92,49.33,49.84,593855.0,37.9001,38.1139,37.6634,38.0528,593855.0
2015-12-09 09:40:00,49.85,49.91,49.64,49.86,435916.0,38.0604,38.1062,37.9001,38.068,435916.0
2015-12-09 09:50:00,49.86,49.88,49.65,49.76,296910.0,38.068,38.0833,37.9077,37.9917,296910.0
2015-12-09 10:00:00,49.75,49.81,49.61,49.81,255316.0,37.9841,38.0299,37.8772,38.0299,255316.0
2015-12-09 10:10:00,49.81,49.89,49.77,49.8,232535.0,38.0299,38.0909,37.9993,38.0222,232535.0
2015-12-09 10:20:00,49.81,49.88,49.75,49.76,174511.0,38.0299,38.0833,37.9841,37.9917,174511.0
2015-12-09 10:30:00,49.76,49.96,49.76,49.8,213420.0,37.9917,38.1444,37.9917,38.0222,213420.0
2015-12-09 10:40:00,49.8,49.93,49.8,49.9,177342.0,38.0222,38.1215,38.0222,38.0986,177342.0
2015-12-09 10:50:00,49.9,49.93,49.77,49.83,164131.0,38.0986,38.1215,37.9993,38.0451,164131.0
2015-12-09 11:00:00,49.84,49.9,49.79,49.85,158586.0,38.0528,38.0986,38.0146,38.0604,158586.0
2015-12-09 11:10:00,49.85,49.95,49.81,49.88,260900.0,38.0604,38.1368,38.0299,38.0833,260900.0
2015-12-09 11:20:00,49.88,49.98,49.79,49.79,262180.0,38.0833,38.1597,38.0146,38.0146,262180.0
2015-12-09 11:30:00,49.79,49.79,49.69,49.74,199070.0,38.0146,38.0146,37.9382,37.9764,199070.0
2015-12-09 11:40:00,49.75,49.75,49.35,49.39,261773.0,37.9841,37.9841,37.6787,37.7092,261773.0
2015-12-09 11:50:00,49.38,49.56,49.35,49.43,165012.0,37.7016,37.839,37.6787,37.7397,165012.0
2015-12-09 12:00:00,49.43,49.5,49.31,49.34,187897.0,37.7397,37.7932,37.6481,37.671,187897.0
2015-12-09 12:10:00,49.34,49.35,49.14,49.15,330842.0,37.671,37.6787,37.5183,37.526,330842.0
2015-12-09 12:20:00,49.16,49.16,48.95,48.99,362551.0,37.5336,37.5336,37.3733,37.4038,362551.0
2015-12-09 12:30:00,48.98,49.0,48.73,48.73,329735.0,37.3962,37.4114,37.2053,37.2053,329735.0
2015-12-09 12:40:00,48.73,48.77,48.69,48.75,429026.0,37.2053,37.2358,37.1747,37.2206,429026.0
2015-12-09 12:50:00,48.75,48.79,48.61,48.66,468766.0,37.2206,37.2511,37.1137,37.1518,468766.0
2015-12-09 13:00:00,48.66,48.78,48.55,48.69,391279.0,37.1518,37.2435,37.0679,37.1747,391279.0
2015-12-09 13:10:00,48.68,48.7,48.58,48.62,253112.0,37.1671,37.1824,37.0908,37.1213,253112.0
2015-12-09 13:20:00,48.61,48.63,48.49,48.54,233123.0,37.1137,37.1289,37.022,37.0602,233123.0
2015-12-09 13:30:00,48.54,48.55,48.44,48.46,293257.0,37.0602,37.0679,36.9839,36.9991,293257.0
2015-12-09 13:40:00,48.45,48.68,48.42,48.67,431385.0,36.9915,37.1671,36.9686,37.1595,431385.0
2015-12-09 13:50:00,48.67,48.79,48.66,48.72,279694.0,37.1595,37.2511,37.1518,37.1977,279694.0
2015-12-09 14:00:00,48.73,48.75,48.55,48.58,218410.0,37.2053,37.2206,37.0679,37.0908,218410.0
2015-12-09 14:10:00,48.59,48.68,48.54,48.54,189683.0,37.0984,37.1671,37.0602,37.0602,189683.0
2015-12-09 14:20:00,48.54,48.54,48.45,48.53,293444.0,37.0602,37.0602,36.9915,37.0526,293444.0
2015-12-09 14:30:00,48.52,48.59,48.48,48.57,306363.0,37.045,37.0984,37.0144,37.0831,306363.0
2015-12-09 14:40:00,48.57,48.58,48.44,48.52,312291.0,37.0831,37.0908,36.9839,37.045,312291.0
2015-12-09 14:50:00,48.52,48.55,48.47,48.5,289088.0,37.045,37.0679,37.0068,37.0297,289088.0
2015-12-09 15:00:00,48.5,48.62,48.48,48.59,411855.0,37.0297,37.1213,37.0144,37.0984,411855.0
2015-12-09 15:10:00,48.59,48.6,48.49,48.51,351720.0,37.0984,37.106,37.022,37.0373,351720.0
2015-12-09 15:20:00,48.51,48.65,48.51,48.56,366614.0,37.0373,37.1442,37.0373,37.0755,366614.0
2015-12-09 15:30:00,48.56,48.67,48.56,48.62,438367.0,37.0755,37.1595,37.0755,37.1213,438367.0
2015-12-09 15:40:00,48.61,48.64,48.46,48.46,549754.0,37.1137,37.1366,36.9991,36.9991,549754.0
2015-12-09 15:50:00,48.46,48.6,48.46,48.59,1168227.0,36.9991,37.106,36.9991,37.0984,1168227.0
2015-12-10 09:30:00,48.59,49.15,48.59,49.08,567357.0,37.0984,37.526,37.0984,37.4725,567357.0
2015-12-10 09:40:00,49.09,49.57,49.09,49.46,317641.0,37.4801,37.8466,37.4801,37.7626,317641.0
2015-12-10 09:50:00,49.45,49.52,49.14,49.26,253961.0,37.755,37.8085,37.5183,37.6099,253961.0
2015-12-10 10:00:00,49.26,49.45,49.26,49.38,294234.0,37.6099,37.755,37.6099,37.7016,294234.0
2015-12-10 10:10:00,49.37,49.37,49.11,49.2,279090.0,37.6939,37.6939,37.4954,37.5641,279090.0
2015-12-10 10:20:00,49.21,49.25,49.17,49.17,225516.0,37.5718,37.6023,37.5412,37.5412,225516.0
2015-12-10 10:30:00,49.17,49.27,49.11,49.27,202260.0,37.5412,37.6176,37.4954,37.6176,202260.0
2015-12-10 10:40:00,49.27,49.31,49.11,49.13,432849.0,37.6176,37.6481,37.4954,37.5107,432849.0
2015-12-10 10:50:00,49.12,49.24,49.11,49.18,204685.0,37.5031,37.5947,37.4954,37.5489,204685.0
2015-12-10 11:00:00,49.17,49.19,49.01,49.03,379980.0,37.5412,37.5565,37.4191,37.4343,379980.0
2015-12-10 11:10:00,49.03,49.12,48.96,48.98,287684.0,37.4343,37.5031,37.3809,37.3962,287684.0
2015-12-10 11:20:00,48.98,49.07,48.93,48.93,224164.0,37.3962,37.4649,37.358,37.358,224164.0
2015-12-10 11:30:00,48.93,48.98,48.87,48.96,176019.0,37.358,37.3962,37.3122,37.3809,176019.0
2015-12-10 11:40:00,48.97,49.0,48.83,48.97,179525.0,37.3885,37.4114,37.2816,37.3885,179525.0
2015-12-10 11:50:00,48.97,48.98,48.85,48.92,165714.0,37.3885,37.3962,37.2969,37.3504,165714.0
2015-12-10 12:00:00,48.92,49.01,48.9,48.93,108136.0,37.3504,37.4191,37.3351,37.358,108136.0
2015-12-10 12:10:00,48.94,48.94,48.78,48.82,148747.0,37.3656,37.3656,37.2435,37.274,148747.0
2015-12-10 12:20:00,48.81,48.86,48.76,48.85,147593.0,37.2664,37.3045,37.2282,37.2969,147593.0
2015-12-10 12:30:00,48.85,48.86,48.69,48.72,154661.0,37.2969,37.3045,37.1747,37.1977,154661.0
2015-12-10 12:40:00,48.73,48.92,48.67,48.91,206016.0,37.2053,37.3504,37.1595,37.3427,206016.0
2015-12-10 12:50:00,48.9,48.95,48.85,48.94,120859.0,37.3351,37.3733,37.2969,37.3656,120859.0
2015-12-10 13:00:00,48.94,48.96,48.86,48.9,146202.0,37.3656,37.3809,37.3045,37.3351,146202.0
2015-12-10 13:10:00,48.91,48.92,48.84,48.89,111695.0,37.3427,37.3504,37.2893,37.3274,111695.0
2015-12-10 13:20:00,48.9,48.94,48.86,48.91,120284.0,37.3351,37.3656,37.3045,37.3427,120284.0
2015-12-10 13:30:00,48.92,49.03,48.91,49.0,129876.0,37.3504,37.4343,37.3427,37.4114,129876.0
2015-12-10 13:40:00,48.99,49.01,48.89,48.98,143998.0,37.4038,37.4191,37.3274,37.3962,143998.0
2015-12-10 13:50:00,48.98,48.99,48.87,48.88,163757.0,37.3962,37.4038,37.3122,37.3198,163757.0
2015-12-10 14:00:00,48.88,48.91,48.83,48.85,215915.0,37.3198,37.3427,37.2816,37.2969,215915.0
2015-12-10 14:10:00,48.85,48.86,48.79,48.86,206188.0,37.2969,37.3045,37.2511,37.3045,206188.0
2015-12-10 14:20:00,48.85,48.89,48.77,48.89,281482.0,37.2969,37.3274,37.2358,37.3274,281482.0
2015-12-10 14:30:00,48.89,48.93,48.82,48.84,204133.0,37.3274,37.358,37.274,37.2893,204133.0
2015-12-10 14:40:00,48.84,48.92,48.8,48.81,237732.0,37.2893,37.3504,37.2587,37.2664,237732.0
2015-12-10 14:50:00,48.81,48.81,48.7,48.72,243497.0,37.2664,37.2664,37.1824,37.1977,243497.0
2015-12-10 15:00:00,48.73,48.76,48.66,48.69,202004.0,37.2053,37.2282,37.1518,37.1747,202004.0
2015-12-10 15:10:00,48.7,48.74,48.61,48.63,267129.0,37.1824,37.2129,37.1137,37.1289,267129.0
2015-12-10 15:20:00,48.63,48.67,48.58,48.66,230854.0,37.1289,37.1595,37.0908,37.1518,230854.0
2015-12-10 15:30:00,48.67,48.67,48.56,48.56,301157.0,37.1595,37.1595,37.0755,37.0755,301157.0
2015-12-10 15:40:00,48.57,48.66,48.54,48.59,337379.0,37.0831,37.1518,37.0602,37.0984,337379.0
2015-12-10 15:50:00,48.59,48.62,48.47,48.58,568446.0,37.0984,37.1213,37.0068,37.0908,568446.0
2015-12-11 09:30:00,48.2,48.36,47.94,47.98,595022.0,36.8006,36.9228,36.6021,36.6327,595022.0
2015-12-11 09:40:00,47.97,48.04,47.77,47.79,309909.0,36.625,36.6785,36.4723,36.4876,309909.0
2015-12-11 09:50:00,47.78,47.91,47.72,47.84,260000.0,36.48,36.5792,36.4342,36.5258,260000.0
2015-12-11 10:00:00,47.82,47.87,47.65,47.66,248835.0,36.5105,36.5487,36.3807,36.3883,248835.0
2015-12-11 10:10:00,47.66,47.89,47.65,47.71,291454.0,36.3883,36.5639,36.3807,36.4265,291454.0
2015-12-11 10:20:00,47.71,47.95,47.57,47.92,348007.0,36.4265,36.6098,36.3196,36.5869,348007.0
2015-12-11 10:30:00,47.91,47.97,47.86,47.93,290337.0,36.5792,36.625,36.541,36.5945,290337.0
2015-12-11 10:40:00,47.94,48.07,47.93,48.01,219704.0,36.6021,36.7014,36.5945,36.6556,219704.0
2015-12-11 10:50:00,48.01,48.01,47.75,47.79,219847.0,36.6556,36.6556,36.4571,36.4876,219847.0
2015-12-11 11:00:00,47.79,47.88,47.7,47.77,170620.0,36.4876,36.5563,36.4189,36.4723,170620.0
2015-12-11 11:10:00,47.76,47.98,47.73,47.98,256950.0,36.4647,36.6327,36.4418,36.6327,256950.0
2015-12-11 11:20:00,47.97,47.98,47.84,47.89,218300.0,36.625,36.6327,36.5258,36.5639,218300.0
2015-12-11 11:30:00,47.89,47.99,47.85,47.95,250366.0,36.5639,36.6403,36.5334,36.6098,250366.0
2015-12-11 11:40:00,47.95,47.99,47.9,47.94,303179.0,36.6098,36.6403,36.5716,36.6021,303179.0
2015-12-11 11:50:00,47.94,47.95,47.87,47.87,310516.0,36.6021,36.6098,36.5487,36.5487,310516.0
2015-12-11 12:00:00,47.87,47.9,47.76,47.76,274504.0,36.5487,36.5716,36.4647,36.4647,274504.0
2015-12-11 12:10:00,47.77,47.83,47.7,47.73,184429.0,36.4723,36.5181,36.4189,36.4418,184429.0
2015-12-11 12:20:00,47.72,47.8,47.69,47.79,205804.0,36.4342,36.4952,36.4112,36.4876,205804.0
2015-12-11 12:30:00,47.8,47.83,47.75,47.76,162930.0,36.4952,36.5181,36.4571,36.4647,162930.0
2015-12-11 12:40:00,47.77,47.85,47.67,47.69,285149.0,36.4723,36.5334,36.396,36.4112,285149.0
2015-12-11 12:50:00,47.69,47.7,47.59,47.69,297326.0,36.4112,36.4189,36.3349,36.4112,297326.0
2015-12-11 13:00:00,47.69,47.72,47.62,47.67,178938.0,36.4112,36.4342,36.3578,36.396,178938.0
2015-12-11 13:10:00,47.66,47.72,47.62,47.7,212046.0,36.3883,36.4342,36.3578,36.4189,212046.0
2015-12-11 13:20:00,47.69,47.71,47.58,47.59,177309.0,36.4112,36.4265,36.3273,36.3349,177309.0
2015-12-11 13:30:00,47.58,47.69,47.58,47.69,249808.0,36.3273,36.4112,36.3273,36.4112,249808.0
2015-12-11 13:40:00,47.68,47.79,47.67,47.75,201313.0,36.4036,36.4876,36.396,36.4571,201313.0
2015-12-11 13:50:00,47.75,47.8,47.69,47.7,166090.0,36.4571,36.4952,36.4112,36.4189,166090.0
2015-12-11 14:00:00,47.7,47.75,47.68,47.73,249023.0,36.4189,36.4571,36.4036,36.4418,249023.0
2015-12-11 14:10:00,47.74,47.86,47.74,47.78,294771.0,36.4494,36.541,36.4494,36.48,294771.0
2015-12-11 14:20:00,47.79,47.79,47.66,47.69,218239.0,36.4876,36.4876,36.3883,36.4112,218239.0
2015-12-11 14:30:00,47.69,47.71,47.63,47.65,223044.0,36.4112,36.4265,36.3654,36.3807,223044.0
2015-12-11 14:40:00,47.65,47.65,47.53,47.53,237808.0,36.3807,36.3807,36.2891,36.2891,237808.0
2015-12-11 14:50:00,47.54,47.62,47.51,47.54,249990.0,36.2967,36.3578,36.2738,36.2967,249990.0
2015-12-11 15:00:00,47.54,47.61,47.48,47.49,306369.0,36.2967,36.3502,36.2509,36.2585,306369.0
2015-12-11 15:10:00,47.49,47.56,47.43,47.45,277992.0,36.2585,36.312,36.2127,36.228,277992.0
2015-12-11 15:20:00,47.45,47.48,47.36,47.43,285288.0,36.228,36.2509,36.1593,36.2127,285288.0
2015-12-11 15:30:00,47.43,47.5,47.34,47.38,416520.0,36.2127,36.2662,36.144,36.1746,416520.0
2015-12-11 15:40:00,47.38,47.47,47.35,47.45,467049.0,36.1746,36.2433,36.1517,36.228,467049.0
2015-12-11 15:50:00,47.45,47.5,47.41,47.46,818760.0,36.228,36.2662,36.1975,36.2356,818760.0
2015-12-14 09:30:00,47.41,47.65,47.26,47.52,488929.0,36.1975,36.3807,36.0829,36.2815,488929.0
2015-12-14 09:40:00,47.52,47.96,47.38,47.39,388727.0,36.2815,36.6174,36.1746,36.1822,388727.0
2015-12-14 09:50:00,47.4,47.42,47.01,47.03,516609.0,36.1898,36.2051,35.8921,35.9073,516609.0
2015-12-14 10:00:00,47.03,47.3,46.97,47.24,460728.0,35.9073,36.1135,35.8615,36.0677,460728.0
2015-12-14 10:10:00,47.24,47.34,46.83,46.94,626112.0,36.0677,36.144,35.7546,35.8386,626112.0
2015-12-14 10:20:00,46.94,47.0,46.34,46.38,681084.0,35.8386,35.8844,35.3805,35.4111,681084.0
2015-12-14 10:30:00,46.38,46.72,46.33,46.63,392888.0,35.4111,35.6707,35.3729,35.6019,392888.0
2015-12-14 10:40:00,46.63,46.63,46.22,46.23,575503.0,35.6019,35.6019,35.2889,35.2965,575503.0
2015-12-14 10:50:00,46.23,46.29,46.14,46.17,527189.0,35.2965,35.3424,35.2278,35.2507,527189.0
2015-12-14 11:00:00,46.16,46.21,45.97,45.98,596833.0,35.2431,35.2813,35.098,35.1057,596833.0
2015-12-14 11:10:00,45.98,46.08,45.93,46.02,474541.0,35.1057,35.182,35.0675,35.1362,474541.0
2015-12-14 11:20:00,46.02,46.22,46.01,46.12,368444.0,35.1362,35.2889,35.1286,35.2126,368444.0
2015-12-14 11:30:00,46.11,46.12,45.99,46.11,404796.0,35.2049,35.2126,35.1133,35.2049,404796.0
2015-12-14 11:40:00,46.12,46.16,45.95,46.01,292471.0,35.2126,35.2431,35.0828,35.1286,292471.0
2015-12-14 11:50:00,46.02,46.2,46.0,46.19,246686.0,35.1362,35.2736,35.1209,35.266,246686.0
2015-12-14 12:00:00,46.19,46.24,46.11,46.21,359976.0,35.266,35.3042,35.2049,35.2813,359976.0
2015-12-14 12:10:00,46.2,46.29,46.12,46.26,223753.0,35.2736,35.3424,35.2126,35.3194,223753.0
2015-12-14 12:20:00,46.26,46.36,46.14,46.36,184379.0,35.3194,35.3958,35.2278,35.3958,184379.0
2015-12-14 12:30:00,46.36,46.41,46.28,46.28,194454.0,35.3958,35.434,35.3347,35.3347,194454.0
2015-12-14 12:40:00,46.28,46.29,46.13,46.13,162194.0,35.3347,35.3424,35.2202,35.2202,162194.0
2015-12-14 12:50:00,46.13,46.49,46.13,46.47,320915.0,35.2202,35.4951,35.2202,35.4798,320915.0
2015-12-14 13:00:00,46.47,46.62,46.37,46.37,283263.0,35.4798,35.5943,35.4034,35.4034,283263.0
2015-12-14 13:10:00,46.37,46.41,46.19,46.2,247742.0,35.4034,35.434,35.266,35.2736,247742.0
2015-12-14 13:20:00,46.21,46.26,46.14,46.22,153987.0,35.2813,35.3194,35.2278,35.2889,153987.0
2015-12-14 13:30:00,46.21,46.24,46.13,46.14,172024.0,35.2813,35.3042,35.2202,35.2278,172024.0
2015-12-14 13:40:00,46.14,46.21,46.09,46.2,176507.0,35.2278,35.2813,35.1897,35.2736,176507.0
2015-12-14 13:50:00,46.19,46.29,46.15,46.29,220622.0,35.266,35.3424,35.2355,35.3424,220622.0
2015-12-14 14:00:00,46.29,46.37,46.17,46.34,220951.0,35.3424,35.4034,35.2507,35.3805,220951.0
2015-12-14 14:10:00,46.34,46.46,46.31,46.43,204076.0,35.3805,35.4721,35.3576,35.4492,204076.0
2015-12-14 14:20:00,46.43,46.44,46.31,46.38,178442.0,35.4492,35.4569,35.3576,35.4111,178442.0
2015-12-14 14:30:00,46.39,46.4,46.31,46.39,211796.0,35.4187,35.4263,35.3576,35.4187,211796.0
2015-12-14 14:40:00,46.38,46.53,46.38,46.51,233125.0,35.4111,35.5256,35.4111,35.5103,233125.0
2015-12-14 14:50:00,46.5,46.65,46.48,46.59,238105.0,35.5027,35.6172,35.4874,35.5714,238105.0
2015-12-14 15:00:00,46.58,46.64,46.49,46.63,421971.0,35.5638,35.6096,35.4951,35.6019,421971.0
2015-12-14 15:10:00,46.62,46.69,46.56,46.67,468426.0,35.5943,35.6478,35.5485,35.6325,468426.0
2015-12-14 15:20:00,46.67,46.73,46.61,46.71,313168.0,35.6325,35.6783,35.5867,35.663,313168.0
2015-12-14 15:30:00,46.7,46.79,46.66,46.7,348819.0,35.6554,35.7241,35.6248,35.6554,348819.0
2015-12-14 15:40:00,46.71,46.78,46.64,46.75,526940.0,35.663,35.7165,35.6096,35.6936,526940.0
2015-12-14 15:50:00,46.75,46.86,46.71,46.84,1299508.0,35.6936,35.7775,35.663,35.7623,1299508.0
2015-12-15 09:30:00,47.71,47.71,46.8,47.58,1186193.0,36.4265,36.4265,35.7317,36.3273,1186193.0
2015-12-15 09:40:00,47.59,47.96,47.58,47.93,743089.0,36.3349,36.6174,36.3273,36.5945,743089.0
2015-12-15 09:50:00,47.93,47.99,47.75,47.81,485656.0,36.5945,36.6403,36.4571,36.5029,485656.0
2015-12-15 10:00:00,47.82,47.98,47.78,47.94,585436.0,36.5105,36.6327,36.48,36.6021,585436.0
2015-12-15 10:10:00,47.94,47.98,47.78,47.95,857864.0,36.6021,36.6327,36.48,36.6098,857864.0
2015-12-15 10:20:00,47.95,48.14,47.85,48.11,421890.0,36.6098,36.7548,36.5334,36.7319,421890.0
2015-12-15 10:30:00,48.11,48.13,47.99,48.04,482334.0,36.7319,36.7472,36.6403,36.6785,482334.0
2015-12-15 10:40:00,48.05,48.13,48.0,48.01,423361.0,36.6861,36.7472,36.6479,36.6556,423361.0
2015-12-15 10:50:00,48.02,48.02,47.89,47.98,494110.0,36.6632,36.6632,36.5639,36.6327,494110.0
2015-12-15 11:00:00,47.97,48.04,47.95,47.99,441770.0,36.625,36.6785,36.6098,36.6403,441770.0
2015-12-15 11:10:00,47.98,48.15,47.97,48.1,445727.0,36.6327,36.7625,36.625,36.7243,445727.0
2015-12-15 11:20:00,48.09,48.43,48.07,48.43,494175.0,36.7166,36.9762,36.7014,36.9762,494175.0
2015-12-15 11:30:00,48.42,48.5,48.38,48.41,461711.0,36.9686,37.0297,36.9381,36.961,461711.0
2015-12-15 11:40:00,48.4,48.43,48.13,48.17,328394.0,36.9533,36.9762,36.7472,36.7777,328394.0
2015-12-15 11:50:00,48.16,48.41,48.16,48.4,267636.0,36.7701,36.961,36.7701,36.9533,267636.0
2015-12-15 12:00:00,48.39,48.59,48.38,48.58,303895.0,36.9457,37.0984,36.9381,37.0908,303895.0
2015-12-15 12:10:00,48.59,48.73,48.39,48.61,353761.0,37.0984,37.2053,36.9457,37.1137,353761.0
2015-12-15 12:20:00,48.61,48.72,48.57,48.65,243580.0,37.1137,37.1977,37.0831,37.1442,243580.0
2015-12-15 12:30:00,48.66,48.81,48.65,48.73,374313.0,37.1518,37.2664,37.1442,37.2053,374313.0
2015-12-15 12:40:00,48.72,48.73,48.51,48.59,285902.0,37.1977,37.2053,37.0373,37.0984,285902.0
2015-12-15 12:50:00,48.59,48.78,48.59,48.66,310256.0,37.0984,37.2435,37.0984,37.1518,310256.0
2015-12-15 13:00:00,48.67,48.7,48.55,48.68,322064.0,37.1595,37.1824,37.0679,37.1671,322064.0
2015-12-15 13:10:00,48.68,48.69,48.49,48.51,267463.0,37.1671,37.1747,37.022,37.0373,267463.0
2015-12-15 13:20:00,48.51,48.65,48.5,48.56,305671.0,37.0373,37.1442,37.0297,37.0755,305671.0
2015-12-15 13:30:00,48.56,48.6,48.39,48.47,303790.0,37.0755,37.106,36.9457,37.0068,303790.0
2015-12-15 13:40:00,48.48,48.52,48.35,48.42,396478.0,37.0144,37.045,36.9152,36.9686,396478.0
2015-12-15 13:50:00,48.41,48.53,48.39,48.51,273120.0,36.961,37.0526,36.9457,37.0373,273120.0
2015-12-15 14:00:00,48.51,48.56,48.44,48.44,339656.0,37.0373,37.0755,36.9839,36.9839,339656.0
2015-12-15 14:10:00,48.44,48.51,48.4,48.48,238888.0,36.9839,37.0373,36.9533,37.0144,238888.0
2015-12-15 14:20:00,48.47,48.55,48.39,48.4,465534.0,37.0068,37.0679,36.9457,36.9533,465534.0
2015-12-15 14:30:00,48.4,48.51,48.4,48.45,382246.0,36.9533,37.0373,36.9533,36.9915,382246.0
2015-12-15 14:40:00,48.43,48.43,48.29,48.34,224691.0,36.9762,36.9762,36.8693,36.9075,224691.0
2015-12-15 14:50:00,48.33,48.37,48.19,48.22,428117.0,36.8999,36.9304,36.793,36.8159,428117.0
2015-12-15 15:00:00,48.21,48.31,48.18,48.23,330010.0,36.8083,36.8846,36.7854,36.8235,330010.0
2015-12-15 15:10:00,48.23,48.24,48.03,48.07,395712.0,36.8235,36.8312,36.6708,36.7014,395712.0
2015-12-15 15:20:00,48.06,48.07,47.95,48.03,391507.0,36.6937,36.7014,36.6098,36.6708,391507.0
2015-12-15 15:30:00,48.03,48.06,47.89,48.01,505257.0,36.6708,36.6937,36.5639,36.6556,505257.0
2015-12-15 15:40:00,48.02,48.16,47.98,48.13,506968.0,36.6632,36.7701,36.6327,36.7472,506968.0
2015-12-15 15:50:00,48.13,48.13,47.99,48.01,821907.0,36.7472,36.7472,36.6403,36.6556,821907.0
2015-12-16 09:30:00,48.25,48.6,47.89,48.06,564372.0,36.8388,37.106,36.5639,36.6937,564372.0
2015-12-16 09:40:00,48.05,48.2,47.85,47.9,257050.0,36.6861,36.8006,36.5334,36.5716,257050.0
2015-12-16 09:50:00,47.91,48.11,47.84,47.87,314039.0,36.5792,36.7319,36.5258,36.5487,314039.0
2015-12-16 10:00:00,47.88,47.99,47.81,47.84,450392.0,36.5563,36.6403,36.5029,36.5258,450392.0
2015-12-16 10:10:00,47.84,47.92,47.76,47.91,339173.0,36.5258,36.5869,36.4647,36.5792,339173.0
2015-12-16 10:20:00,47.91,47.95,47.75,47.78,250875.0,36.5792,36.6098,36.4571,36.48,250875.0
2015-12-16 10:30:00,47.77,47.83,47.58,47.59,270405.0,36.4723,36.5181,36.3273,36.3349,270405.0
2015-12-16 10:40:00,47.59,47.74,47.51,47.7,415847.0,36.3349,36.4494,36.2738,36.4189,415847.0
2015-12-16 10:50:00,47.69,47.7,47.56,47.59,203914.0,36.4112,36.4189,36.312,36.3349,203914.0
2015-12-16 11:00:00,47.58,47.59,47.47,47.54,216901.0,36.3273,36.3349,36.2433,36.2967,216901.0
2015-12-16 11:10:00,47.53,47.56,47.44,47.5,198547.0,36.2891,36.312,36.2204,36.2662,198547.0
2015-12-16 11:20:00,47.49,47.53,47.41,47.46,186343.0,36.2585,36.2891,36.1975,36.2356,186343.0
2015-12-16 11:30:00,47.46,47.72,47.46,47.64,217542.0,36.2356,36.4342,36.2356,36.3731,217542.0
2015-12-16 11:40:00,47.64,47.67,47.56,47.66,140613.0,36.3731,36.396,36.312,36.3883,140613.0
2015-12-16 11:50:00,47.66,47.69,47.44,47.47,201432.0,36.3883,36.4112,36.2204,36.2433,201432.0
2015-12-16 12:00:00,47.46,47.56,47.45,47.55,170516.0,36.2356,36.312,36.228,36.3044,170516.0
2015-12-16 12:10:00,47.56,47.56,47.35,47.36,193145.0,36.312,36.312,36.1517,36.1593,193145.0
2015-12-16 12:20:00,47.36,47.39,47.29,47.36,219954.0,36.1593,36.1822,36.1059,36.1593,219954.0
2015-12-16 12:30:00,47.37,47.43,47.35,47.38,120708.0,36.1669,36.2127,36.1517,36.1746,120708.0
2015-12-16 12:40:00,47.37,47.39,47.31,47.32,157813.0,36.1669,36.1822,36.1211,36.1288,157813.0
2015-12-16 12:50:00,47.33,47.43,47.29,47.32,171662.0,36.1364,36.2127,36.1059,36.1288,171662.0
2015-12-16 13:00:00,47.32,47.5,47.28,47.43,306271.0,36.1288,36.2662,36.0982,36.2127,306271.0
2015-12-16 13:10:00,47.43,47.43,47.29,47.29,223358.0,36.2127,36.2127,36.1059,36.1059,223358.0
2015-12-16 13:20:00,47.28,47.41,47.28,47.36,163808.0,36.0982,36.1975,36.0982,36.1593,163808.0
2015-12-16 13:30:00,47.36,47.44,47.29,47.35,254479.0,36.1593,36.2204,36.1059,36.1517,254479.0
2015-12-16 13:40:00,47.34,47.43,47.32,47.42,277637.0,36.144,36.2127,36.1288,36.2051,277637.0
2015-12-16 13:50:00,47.42,47.6,47.37,47.59,288092.0,36.2051,36.3425,36.1669,36.3349,288092.0
2015-12-16 14:00:00,47.56,47.74,47.15,47.63,378386.0,36.312,36.4494,35.999,36.3654,378386.0
2015-12-16 14:10:00,47.63,47.79,47.52,47.61,270813.0,36.3654,36.4876,36.2815,36.3502,270813.0
2015-12-16 14:20:00,47.61,47.75,47.58,47.67,224956.0,36.3502,36.4571,36.3273,36.396,224956.0
2015-12-16 14:30:00,47.66,47.79,47.57,47.69,236483.0,36.3883,36.4876,36.3196,36.4112,236483.0
2015-12-16 14:40:00,47.68,47.85,47.62,47.8,294051.0,36.4036,36.5334,36.3578,36.4952,294051.0
2015-12-16 14:50:00,47.8,48.16,47.79,48.13,288505.0,36.4952,36.7701,36.4876,36.7472,288505.0
2015-12-16 15:00:00,48.13,48.2,48.01,48.02,382665.0,36.7472,36.8006,36.6556,36.6632,382665.0
2015-12-16 15:10:00,48.02,48.12,47.94,47.98,284391.0,36.6632,36.7396,36.6021,36.6327,284391.0
2015-12-16 15:20:00,47.98,48.0,47.91,48.0,365472.0,36.6327,36.6479,36.5792,36.6479,365472.0
2015-12-16 15:30:00,48.0,48.13,47.96,48.09,426391.0,36.6479,36.7472,36.6174,36.7166,426391.0
2015-12-16 15:40:00,48.08,48.17,48.0,48.02,483817.0,36.709,36.7777,36.6479,36.6632,483817.0
2015-12-16 15:50:00,48.02,48.11,48.01,48.08,714520.0,36.6632,36.7319,36.6556,36.709,714520.0
2015-12-17 09:30:00,49.32,49.6,48.99,49.19,1163688.0,37.6558,37.8695,37.4038,37.5565,1163688.0
2015-12-17 09:40:00,49.19,49.24,48.91,48.91,462936.0,37.5565,37.5947,37.3427,37.3427,462936.0
2015-12-17 09:50:00,48.91,48.92,48.61,48.71,645173.0,37.3427,37.3504,37.1137,37.19,645173.0
2015-12-17 10:00:00,48.71,48.77,48.6,48.7,525196.0,37.19,37.2358,37.106,37.1824,525196.0
2015-12-17 10:10:00,48.7,48.73,48.3,48.36,549961.0,37.1824,37.2053,36.877,36.9228,549961.0
2015-12-17 10:20:00,48.35,48.53,48.34,48.47,310522.0,36.9152,37.0526,36.9075,37.0068,310522.0
2015-12-17 10:30:00,48.48,48.54,48.39,48.5,326705.0,37.0144,37.0602,36.9457,37.0297,326705.0
2015-12-17 10:40:00,48.5,48.51,48.24,48.25,262435.0,37.0297,37.0373,36.8312,36.8388,262435.0
2015-12-17 10:50:00,48.25,48.29,48.13,48.2,270823.0,36.8388,36.8693,36.7472,36.8006,270823.0
2015-12-17 11:00:00,48.21,48.6,48.11,48.24,500722.0,36.8083,37.106,36.7319,36.8312,500722.0
2015-12-17 11:10:00,48.23,48.27,48.02,48.03,317374.0,36.8235,36.8541,36.6632,36.6708,317374.0
2015-12-17 11:20:00,48.03,48.11,47.97,48.09,203216.0,36.6708,36.7319,36.625,36.7166,203216.0
2015-12-17 11:30:00,48.09,48.14,47.97,48.14,177033.0,36.7166,36.7548,36.625,36.7548,177033.0
2015-12-17 11:40:00,48.14,48.22,48.12,48.16,194367.0,36.7548,36.8159,36.7396,36.7701,194367.0
2015-12-17 11:50:00,48.16,48.17,47.97,48.0,264780.0,36.7701,36.7777,36.625,36.6479,264780.0
2015-12-17 12:00:00,48.0,48.0,47.85,47.99,258121.0,36.6479,36.6479,36.5334,36.6403,258121.0
2015-12-17 12:10:00,47.99,48.14,47.97,48.07,180358.0,36.6403,36.7548,36.625,36.7014,180358.0
2015-12-17 12:20:00,48.08,48.09,48.0,48.0,257933.0,36.709,36.7166,36.6479,36.6479,257933.0
2015-12-17 12:30:00,48.0,48.04,47.87,47.97,167410.0,36.6479,36.6785,36.5487,36.625,167410.0
2015-12-17 12:40:00,47.97,47.98,47.85,47.9,174387.0,36.625,36.6327,36.5334,36.5716,174387.0
2015-12-17 12:50:00,47.89,47.97,47.88,47.95,114794.0,36.5639,36.625,36.5563,36.6098,114794.0
2015-12-17 13:00:00,47.96,48.1,47.9,48.08,154878.0,36.6174,36.7243,36.5716,36.709,154878.0
2015-12-17 13:10:00,48.08,48.13,48.02,48.02,166646.0,36.709,36.7472,36.6632,36.6632,166646.0
2015-12-17 13:20:00,48.02,48.12,47.97,48.0,158678.0,36.6632,36.7396,36.625,36.6479,158678.0
2015-12-17 13:30:00,48.0,48.06,47.88,48.0,168543.0,36.6479,36.6937,36.5563,36.6479,168543.0
2015-12-17 13:40:00,47.99,48.06,47.99,48.01,241830.0,36.6403,36.6937,36.6403,36.6556,241830.0
2015-12-17 13:50:00,48.02,48.03,47.99,48.03,158632.0,36.6632,36.6708,36.6403,36.6708,158632.0
2015-12-17 14:00:00,48.03,48.03,47.89,47.9,179394.0,36.6708,36.6708,36.5639,36.5716,179394.0
2015-12-17 14:10:00,47.89,47.96,47.83,47.94,226072.0,36.5639,36.6174,36.5181,36.6021,226072.0
2015-12-17 14:20:00,47.94,47.95,47.83,47.87,142993.0,36.6021,36.6098,36.5181,36.5487,142993.0
2015-12-17 14:30:00,47.87,48.38,47.82,47.92,305826.0,36.5487,36.9381,36.5105,36.5869,305826.0
2015-12-17 14:40:00,47.92,47.92,47.83,47.84,150363.0,36.5869,36.5869,36.5181,36.5258,150363.0
2015-12-17 14:50:00,47.84,47.85,47.77,47.8,187381.0,36.5258,36.5334,36.4723,36.4952,187381.0
2015-12-17 15:00:00,47.8,47.9,47.76,47.86,277390.0,36.4952,36.5716,36.4647,36.541,277390.0
2015-12-17 15:10:00,47.86,47.93,47.74,47.77,275658.0,36.541,36.5945,36.4494,36.4723,275658.0
2015-12-17 15:20:00,47.77,47.87,47.72,47.83,272398.0,36.4723,36.5487,36.4342,36.5181,272398.0
2015-12-17 15:30:00,47.83,47.94,47.79,47.81,316731.0,36.5181,36.6021,36.4876,36.5029,316731.0
2015-12-17 15:40:00,47.81,47.89,47.75,47.78,450302.0,36.5029,36.5639,36.4571,36.48,450302.0
2015-12-17 15:50:00,47.76,47.81,47.54,47.54,1151891.0,36.4647,36.5029,36.2967,36.2967,1151891.0
2015-12-18 09:30:00,47.37,47.56,47.02,47.25,2737903.0,36.1669,36.312,35.8997,36.0753,2737903.0
2015-12-18 09:40:00,47.26,47.66,47.23,47.54,447783.0,36.0829,36.3883,36.06,36.2967,447783.0
2015-12-18 09:50:00,47.55,47.63,47.31,47.49,218816.0,36.3044,36.3654,36.1211,36.2585,218816.0
2015-12-18 10:00:00,47.5,47.53,47.41,47.41,277171.0,36.2662,36.2891,36.1975,36.1975,277171.0
2015-12-18 10:10:00,47.4,47.54,47.34,47.47,387294.0,36.1898,36.2967,36.144,36.2433,387294.0
2015-12-18 10:20:00,47.47,47.71,47.46,47.63,267984.0,36.2433,36.4265,36.2356,36.3654,267984.0
2015-12-18 10:30:00,47.63,47.72,47.53,47.7,338123.0,36.3654,36.4342,36.2891,36.4189,338123.0
2015-12-18 10:40:00,47.7,47.82,47.62,47.69,246901.0,36.4189,36.5105,36.3578,36.4112,246901.0
2015-12-18 10:50:00,47.7,47.79,47.56,47.68,405980.0,36.4189,36.4876,36.312,36.4036,405980.0
2015-12-18 11:00:00,47.68,47.72,47.56,47.7,217936.0,36.4036,36.4342,36.312,36.4189,217936.0
2015-12-18 11:10:00,47.7,47.84,47.69,47.72,185759.0,36.4189,36.5258,36.4112,36.4342,185759.0
2015-12-18 11:20:00,47.72,47.88,47.72,47.84,208379.0,36.4342,36.5563,36.4342,36.5258,208379.0
2015-12-18 11:30:00,47.83,47.94,47.77,47.94,211593.0,36.5181,36.6021,36.4723,36.6021,211593.0
2015-12-18 11:40:00,47.94,47.95,47.83,47.88,189326.0,36.6021,36.6098,36.5181,36.5563,189326.0
2015-12-18 11:50:00,47.88,47.91,47.81,47.83,281921.0,36.5563,36.5792,36.5029,36.5181,281921.0
2015-12-18 12:00:00,47.82,47.99,47.75,47.92,363463.0,36.5105,36.6403,36.4571,36.5869,363463.0
2015-12-18 12:10:00,47.93,47.93,47.61,47.62,271849.0,36.5945,36.5945,36.3502,36.3578,271849.0
2015-12-18 12:20:00,47.63,47.68,47.5,47.51,327048.0,36.3654,36.4036,36.2662,36.2738,327048.0
2015-12-18 12:30:00,47.51,47.59,47.37,47.43,316555.0,36.2738,36.3349,36.1669,36.2127,316555.0
2015-12-18 12:40:00,47.44,47.57,47.43,47.57,184344.0,36.2204,36.3196,36.2127,36.3196,184344.0
2015-12-18 12:50:00,47.56,47.6,47.45,47.53,161093.0,36.312,36.3425,36.228,36.2891,161093.0
2015-12-18 13:00:00,47.52,47.65,47.46,47.59,218765.0,36.2815,36.3807,36.2356,36.3349,218765.0
2015-12-18 13:10:00,47.59,47.61,47.51,47.56,175555.0,36.3349,36.3502,36.2738,36.312,175555.0
2015-12-18 13:20:00,47.56,47.57,47.44,47.45,231618.0,36.312,36.3196,36.2204,36.228,231618.0
2015-12-18 13:30:00,47.44,47.6,47.44,47.52,181119.0,36.2204,36.3425,36.2204,36.2815,181119.0
2015-12-18 13:40:00,47.52,47.67,47.51,47.59,173432.0,36.2815,36.396,36.2738,36.3349,173432.0
2015-12-18 13:50:00,47.59,47.7,47.58,47.64,171493.0,36.3349,36.4189,36.3273,36.3731,171493.0
2015-12-18 14:00:00,47.64,47.72,47.57,47.71,235002.0,36.3731,36.4342,36.3196,36.4265,235002.0
2015-12-18 14:10:00,47.72,47.8,47.61,47.78,351480.0,36.4342,36.4952,36.3502,36.48,351480.0
2015-12-18 14:20:00,47.77,47.95,47.76,47.92,260047.0,36.4723,36.6098,36.4647,36.5869,260047.0
2015-12-18 14:30:00,47.92,48.04,47.88,47.88,388006.0,36.5869,36.6785,36.5563,36.5563,388006.0
2015-12-18 14:40:00,47.89,47.93,47.84,47.92,399205.0,36.5639,36.5945,36.5258,36.5869,399205.0
2015-12-18 14:50:00,47.91,47.92,47.79,47.8,424308.0,36.5792,36.5869,36.4876,36.4952,424308.0
2015-12-18 15:00:00,47.8,47.81,47.59,47.61,455438.0,36.4952,36.5029,36.3349,36.3502,455438.0
2015-12-18 15:10:00,47.61,47.61,47.36,47.38,463310.0,36.3502,36.3502,36.1593,36.1746,463310.0
2015-12-18 15:20:00,47.37,47.38,47.23,47.24,627252.0,36.1669,36.1746,36.06,36.0677,627252.0
2015-12-18 15:30:00,47.23,47.34,47.21,47.29,784665.0,36.06,36.144,36.0448,36.1059,784665.0
2015-12-18 15:40:00,47.3,47.32,47.26,47.27,1007651.0,36.1135,36.1288,36.0829,36.0906,1007651.0
2015-12-18 15:50:00,47.31,47.54,47.26,47.42,2791145.0,36.1211,36.2967,36.0829,36.2051,2791145.0
2015-12-21 09:30:00,47.61,47.88,47.54,47.76,653825.0,36.3502,36.5563,36.2967,36.4647,653825.0
2015-12-21 09:40:00,47.77,48.0,47.68,47.94,400163.0,36.4723,36.6479,36.4036,36.6021,400163.0
2015-12-21 09:50:00,47.93,47.94,47.61,47.73,300269.0,36.5945,36.6021,36.3502,36.4418,300269.0
2015-12-21 10:00:00,47.75,48.25,47.73,48.1,426012.0,36.4571,36.8388,36.4418,36.7243,426012.0
2015-12-21 10:10:00,48.09,48.23,48.01,48.16,256325.0,36.7166,36.8235,36.6556,36.7701,256325.0
2015-12-21 10:20:00,48.15,48.16,47.97,48.03,286632.0,36.7625,36.7701,36.625,36.6708,286632.0
2015-12-21 10:30:00,48.03,48.24,48.02,48.17,293394.0,36.6708,36.8312,36.6632,36.7777,293394.0
2015-12-21 10:40:00,48.18,48.3,48.15,48.23,320677.0,36.7854,36.877,36.7625,36.8235,320677.0
2015-12-21 10:50:00,48.23,48.33,48.19,48.27,303552.0,36.8235,36.8999,36.793,36.8541,303552.0
2015-12-21 11:00:00,48.27,48.36,48.25,48.33,250430.0,36.8541,36.9228,36.8388,36.8999,250430.0
2015-12-21 11:10:00,48.32,48.34,48.28,48.31,330214.0,36.8923,36.9075,36.8617,36.8846,330214.0
2015-12-21 11:20:00,48.3,48.54,48.3,48.44,358835.0,36.877,37.0602,36.877,36.9839,358835.0
2015-12-21 11:30:00,48.44,48.47,48.22,48.26,366153.0,36.9839,37.0068,36.8159,36.8464,366153.0
2015-12-21 11:40:00,48.26,48.41,48.14,48.36,446389.0,36.8464,36.961,36.7548,36.9228,446389.0
2015-12-21 11:50:00,48.37,48.5,48.29,48.46,227789.0,36.9304,37.0297,36.8693,36.9991,227789.0
2015-12-21 12:00:00,48.46,48.6,48.43,48.53,425468.0,36.9991,37.106,36.9762,37.0526,425468.0
2015-12-21 12:10:00,48.54,48.58,48.42,48.44,159888.0,37.0602,37.0908,36.9686,36.9839,159888.0
2015-12-21 12:20:00,48.43,48.49,48.37,48.39,178922.0,36.9762,37.022,36.9304,36.9457,178922.0
2015-12-21 12:30:00,48.38,48.54,48.38,48.41,246924.0,36.9381,37.0602,36.9381,36.961,246924.0
2015-12-21 12:40:00,48.41,48.55,48.4,48.45,131703.0,36.961,37.0679,36.9533,36.9915,131703.0
2015-12-21 12:50:00,48.44,48.56,48.44,48.45,142615.0,36.9839,37.0755,36.9839,36.9915,142615.0
2015-12-21 13:00:00,48.45,48.57,48.45,48.53,126402.0,36.9915,37.0831,36.9915,37.0526,126402.0
2015-12-21 13:10:00,48.53,48.57,48.49,48.54,179351.0,37.0526,37.0831,37.022,37.0602,179351.0
2015-12-21 13:20:00,48.55,48.72,48.54,48.72,182263.0,37.0679,37.1977,37.0602,37.1977,182263.0
2015-12-21 13:30:00,48.72,48.78,48.69,48.74,213659.0,37.1977,37.2435,37.1747,37.2129,213659.0
2015-12-21 13:40:00,48.75,48.84,48.72,48.83,282595.0,37.2206,37.2893,37.1977,37.2816,282595.0
2015-12-21 13:50:00,48.82,48.93,48.82,48.88,285975.0,37.274,37.358,37.274,37.3198,285975.0
2015-12-21 14:00:00,48.87,48.88,48.66,48.69,242602.0,37.3122,37.3198,37.1518,37.1747,242602.0
2015-12-21 14:10:00,48.7,48.76,48.56,48.63,225336.0,37.1824,37.2282,37.0755,37.1289,225336.0
2015-12-21 14:20:00,48.63,48.65,48.52,48.57,225738.0,37.1289,37.1442,37.045,37.0831,225738.0
2015-12-21 14:30:00,48.57,48.59,48.42,48.47,258068.0,37.0831,37.0984,36.9686,37.0068,258068.0
2015-12-21 14:40:00,48.46,48.53,48.4,48.48,252991.0,36.9991,37.0526,36.9533,37.0144,252991.0
2015-12-21 14:50:00,48.48,48.58,48.43,48.48,168368.0,37.0144,37.0908,36.9762,37.0144,168368.0
2015-12-21 15:00:00,48.47,48.63,48.46,48.57,416078.0,37.0068,37.1289,36.9991,37.0831,416078.0
2015-12-21 15:10:00,48.57,48.64,48.46,48.51,377901.0,37.0831,37.1366,36.9991,37.0373,377901.0
2015-12-21 15:20:00,48.51,48.6,48.4,48.49,361847.0,37.0373,37.106,36.9533,37.022,361847.0
2015-12-21 15:30:00,48.48,48.69,48.46,48.63,497723.0,37.0144,37.1747,36.9991,37.1289,497723.0
2015-12-21 15:40:00,48.63,48.71,48.54,48.68,425544.0,37.1289,37.19,37.0602,37.1671,425544.0
2015-12-21 15:50:00,48.66,48.82,48.62,48.76,1070436.0,37.1518,37.274,37.1213,37.2282,1070436.0
2015-12-22 09:30:00,48.53,48.95,48.43,48.49,435560.0,37.0526,37.3733,36.9762,37.022,435560.0
2015-12-22 09:40:00,48.52,48.67,48.49,48.61,171472.0,37.045,37.1595,37.022,37.1137,171472.0
2015-12-22 09:50:00,48.61,48.89,48.55,48.56,257628.0,37.1137,37.3274,37.0679,37.0755,257628.0
2015-12-22 10:00:00,48.57,48.87,48.51,48.86,215094.0,37.0831,37.3122,37.0373,37.3045,215094.0
2015-12-22 10:10:00,48.86,48.97,48.74,48.96,298916.0,37.3045,37.3885,37.2129,37.3809,298916.0
2015-12-22 10:20:00,48.96,49.03,48.9,48.97,313348.0,37.3809,37.4343,37.3351,37.3885,313348.0
2015-12-22 10:30:00,48.97,49.0,48.83,48.93,250454.0,37.3885,37.4114,37.2816,37.358,250454.0
2015-12-22 10:40:00,48.94,49.02,48.92,48.98,199129.0,37.3656,37.4267,37.3504,37.3962,199129.0
2015-12-22 10:50:00,48.98,49.1,48.96,49.07,265904.0,37.3962,37.4878,37.3809,37.4649,265904.0
2015-12-22 11:00:00,49.07,49.11,48.95,49.1,175491.0,37.4649,37.4954,37.3733,37.4878,175491.0
2015-12-22 11:10:00,49.1,49.14,48.96,49.0,170171.0,37.4878,37.5183,37.3809,37.4114,170171.0
2015-12-22 11:20:00,49.01,49.02,48.89,49.0,173840.0,37.4191,37.4267,37.3274,37.4114,173840.0
2015-12-22 11:30:00,49.0,49.19,48.98,49.12,248061.0,37.4114,37.5565,37.3962,37.5031,248061.0
2015-12-22 11:40:00,49.12,49.19,49.05,49.13,178451.0,37.5031,37.5565,37.4496,37.5107,178451.0
2015-12-22 11:50:00,49.13,49.19,49.1,49.17,151042.0,37.5107,37.5565,37.4878,37.5412,151042.0
2015-12-22 12:00:00,49.17,49.18,49.02,49.03,211759.0,37.5412,37.5489,37.4267,37.4343,211759.0
2015-12-22 12:10:00,49.04,49.06,48.96,49.02,150355.0,37.442,37.4572,37.3809,37.4267,150355.0
2015-12-22 12:20:00,49.01,49.02,48.86,48.87,151675.0,37.4191,37.4267,37.3045,37.3122,151675.0
2015-12-22 12:30:00,48.87,48.99,48.84,48.98,126762.0,37.3122,37.4038,37.2893,37.3962,126762.0
2015-12-22 12:40:00,48.98,49.02,48.97,48.99,99090.0,37.3962,37.4267,37.3885,37.4038,99090.0
2015-12-22 12:50:00,48.99,49.06,48.97,49.04,122263.0,37.4038,37.4572,37.3885,37.442,122263.0
2015-12-22 13:00:00,49.03,49.14,49.01,49.07,190168.0,37.4343,37.5183,37.4191,37.4649,190168.0
2015-12-22 13:10:00,49.08,49.11,49.0,49.01,149099.0,37.4725,37.4954,37.4114,37.4191,149099.0
2015-12-22 13:20:00,49.02,49.04,48.84,48.89,193817.0,37.4267,37.442,37.2893,37.3274,193817.0
2015-12-22 13:30:00,48.89,48.95,48.81,48.95,123050.0,37.3274,37.3733,37.2664,37.3733,123050.0
2015-12-22 13:40:00,48.96,49.04,48.87,49.02,123087.0,37.3809,37.442,37.3122,37.4267,123087.0
2015-12-22 13:50:00,49.01,49.01,48.91,48.94,118431.0,37.4191,37.4191,37.3427,37.3656,118431.0
2015-12-22 14:00:00,48.94,49.08,48.94,49.02,241811.0,37.3656,37.4725,37.3656,37.4267,241811.0
2015-12-22 14:10:00,49.02,49.1,48.99,49.07,188537.0,37.4267,37.4878,37.4038,37.4649,188537.0
2015-12-22 14:20:00,49.07,49.14,49.05,49.1,167020.0,37.4649,37.5183,37.4496,37.4878,167020.0
2015-12-22 14:30:00,49.1,49.18,49.07,49.07,277942.0,37.4878,37.5489,37.4649,37.4649,277942.0
2015-12-22 14:40:00,49.07,49.11,48.97,49.0,132758.0,37.4649,37.4954,37.3885,37.4114,132758.0
2015-12-22 14:50:00,48.99,49.04,48.97,49.01,215000.0,37.4038,37.442,37.3885,37.4191,215000.0
2015-12-22 15:00:00,49.01,49.05,49.0,49.04,143135.0,37.4191,37.4496,37.4114,37.442,143135.0
2015-12-22 15:10:00,49.03,49.15,49.01,49.13,191785.0,37.4343,37.526,37.4191,37.5107,191785.0
2015-12-22 15:20:00,49.13,49.15,49.04,49.04,227390.0,37.5107,37.526,37.442,37.442,227390.0
2015-12-22 15:30:00,49.05,49.18,49.02,49.15,280930.0,37.4496,37.5489,37.4267,37.526,280930.0
2015-12-22 15:40:00,49.15,49.16,48.89,48.95,491754.0,37.526,37.5336,37.3274,37.3733,491754.0
2015-12-22 15:50:00,48.95,49.09,48.91,49.07,824699.0,37.3733,37.4801,37.3427,37.4649,824699.0
2015-12-23 09:30:00,49.24,49.44,49.22,49.33,390825.0,37.5947,37.7474,37.5794,37.6634,390825.0
2015-12-23 09:40:00,49.32,49.37,49.17,49.21,465680.0,37.6558,37.6939,37.5412,37.5718,465680.0
2015-12-23 09:50:00,49.21,49.37,49.18,49.37,196032.0,37.5718,37.6939,37.5489,37.6939,196032.0
2015-12-23 10:00:00,49.36,49.45,49.33,49.37,142751.0,37.6863,37.755,37.6634,37.6939,142751.0
2015-12-23 10:10:00,49.37,49.52,49.36,49.46,198738.0,37.6939,37.8085,37.6863,37.7626,198738.0
2015-12-23 10:20:00,49.46,49.49,49.21,49.23,160061.0,37.7626,37.7855,37.5718,37.587,160061.0
2015-12-23 10:30:00,49.23,49.35,49.22,49.24,215978.0,37.587,37.6787,37.5794,37.5947,215978.0
2015-12-23 10:40:00,49.23,49.28,49.14,49.19,196720.0,37.587,37.6252,37.5183,37.5565,196720.0
2015-12-23 10:50:00,49.18,49.3,49.14,49.18,132419.0,37.5489,37.6405,37.5183,37.5489,132419.0
2015-12-23 11:00:00,49.19,49.25,49.14,49.19,123513.0,37.5565,37.6023,37.5183,37.5565,123513.0
2015-12-23 11:10:00,49.18,49.27,49.1,49.27,116019.0,37.5489,37.6176,37.4878,37.6176,116019.0
2015-12-23 11:20:00,49.27,49.28,49.2,49.23,151185.0,37.6176,37.6252,37.5641,37.587,151185.0
2015-12-23 11:30:00,49.24,49.25,49.14,49.16,201252.0,37.5947,37.6023,37.5183,37.5336,201252.0
2015-12-23 11:40:00,49.17,49.28,49.15,49.28,246176.0,37.5412,37.6252,37.526,37.6252,246176.0
2015-12-23 11:50:00,49.27,49.28,49.21,49.27,208577.0,37.6176,37.6252,37.5718,37.6176,208577.0
2015-12-23 12:00:00,49.27,49.32,49.18,49.22,188036.0,37.6176,37.6558,37.5489,37.5794,188036.0
2015-12-23 12:10:00,49.22,49.27,49.16,49.16,106403.0,37.5794,37.6176,37.5336,37.5336,106403.0
2015-12-23 12:20:00,49.17,49.21,49.13,49.15,186898.0,37.5412,37.5718,37.5107,37.526,186898.0
2015-12-23 12:30:00,49.15,49.19,49.09,49.1,150965.0,37.526,37.5565,37.4801,37.4878,150965.0
2015-12-23 12:40:00,49.09,49.13,49.01,49.06,135429.0,37.4801,37.5107,37.4191,37.4572,135429.0
2015-12-23 12:50:00,49.05,49.11,49.05,49.07,95696.0,37.4496,37.4954,37.4496,37.4649,95696.0
2015-12-23 13:00:00,49.08,49.11,49.01,49.04,117259.0,37.4725,37.4954,37.4191,37.442,117259.0
2015-12-23 13:10:00,49.04,49.06,49.01,49.02,85729.0,37.442,37.4572,37.4191,37.4267,85729.0
2015-12-23 13:20:00,49.02,49.06,49.0,49.02,132376.0,37.4267,37.4572,37.4114,37.4267,132376.0
2015-12-23 13:30:00,49.02,49.03,48.9,48.92,121557.0,37.4267,37.4343,37.3351,37.3504,121557.0
2015-12-23 13:40:00,48.91,49.07,48.91,49.07,145682.0,37.3427,37.4649,37.3427,37.4649,145682.0
2015-12-23 13:50:00,49.07,49.21,49.06,49.14,249254.0,37.4649,37.5718,37.4572,37.5183,249254.0
2015-12-23 14:00:00,49.14,49.15,49.04,49.1,129786.0,37.5183,37.526,37.442,37.4878,129786.0
2015-12-23 14:10:00,49.1,49.13,49.06,49.11,179550.0,37.4878,37.5107,37.4572,37.4954,179550.0
2015-12-23 14:20:00,49.1,49.11,49.02,49.07,174358.0,37.4878,37.4954,37.4267,37.4649,174358.0
2015-12-23 14:30:00,49.07,49.15,49.04,49.11,189791.0,37.4649,37.526,37.442,37.4954,189791.0
2015-12-23 14:40:00,49.11,49.14,49.04,49.04,132298.0,37.4954,37.5183,37.442,37.442,132298.0
2015-12-23 14:50:00,49.04,49.06,48.94,48.97,224152.0,37.442,37.4572,37.3656,37.3885,224152.0
2015-12-23 15:00:00,48.97,49.01,48.93,48.94,155195.0,37.3885,37.4191,37.358,37.3656,155195.0
2015-12-23 15:10:00,48.94,48.99,48.92,48.96,174774.0,37.3656,37.4038,37.3504,37.3809,174774.0
2015-12-23 15:20:00,48.96,49.0,48.91,48.98,246247.0,37.3809,37.4114,37.3427,37.3962,246247.0
2015-12-23 15:30:00,48.98,48.99,48.9,48.94,229129.0,37.3962,37.4038,37.3351,37.3656,229129.0
2015-12-23 15:40:00,48.94,49.0,48.91,48.95,254106.0,37.3656,37.4114,37.3427,37.3733,254106.0
2015-12-23 15:50:00,48.95,49.05,48.94,49.04,467376.0,37.3733,37.4496,37.3656,37.442,467376.0
2015-12-24 09:30:00,49.0,49.5,49.0,49.48,367184.0,37.4114,37.7932,37.4114,37.7779,367184.0
2015-12-24 09:40:00,49.47,49.8,49.42,49.73,258969.0,37.7703,38.0222,37.7321,37.9688,258969.0
2015-12-24 09:50:00,49.73,49.88,49.47,49.49,265572.0,37.9688,38.0833,37.7703,37.7855,265572.0
2015-12-24 10:00:00,49.49,49.65,49.46,49.62,205387.0,37.7855,37.9077,37.7626,37.8848,205387.0
2015-12-24 10:10:00,49.63,49.75,49.55,49.74,131200.0,37.8924,37.9841,37.8314,37.9764,131200.0
2015-12-24 10:20:00,49.73,49.76,49.67,49.7,141570.0,37.9688,37.9917,37.923,37.9459,141570.0
2015-12-24 10:30:00,49.7,49.74,49.62,49.62,158596.0,37.9459,37.9764,37.8848,37.8848,158596.0
2015-12-24 10:40:00,49.62,49.65,49.53,49.64,205972.0,37.8848,37.9077,37.8161,37.9001,205972.0
2015-12-24 10:50:00,49.64,49.67,49.53,49.66,328582.0,37.9001,37.923,37.8161,37.9153,328582.0
2015-12-24 11:00:00,49.66,49.76,49.66,49.72,128254.0,37.9153,37.9917,37.9153,37.9612,128254.0
2015-12-24 11:10:00,49.72,49.8,49.68,49.7,242186.0,37.9612,38.0222,37.9306,37.9459,242186.0
2015-12-24 11:20:00,49.7,49.74,49.56,49.58,89559.0,37.9459,37.9764,37.839,37.8543,89559.0
2015-12-24 11:30:00,49.59,49.71,49.58,49.65,136528.0,37.8619,37.9535,37.8543,37.9077,136528.0
2015-12-24 11:40:00,49.66,49.69,49.58,49.67,128004.0,37.9153,37.9382,37.8543,37.923,128004.0
2015-12-24 11:50:00,49.66,49.74,49.65,49.73,89363.0,37.9153,37.9764,37.9077,37.9688,89363.0
2015-12-24 12:00:00,49.73,49.8,49.69,49.76,112271.0,37.9688,38.0222,37.9382,37.9917,112271.0
2015-12-24 12:10:00,49.76,49.79,49.68,49.78,126496.0,37.9917,38.0146,37.9306,38.007,126496.0
2015-12-24 12:20:00,49.78,49.85,49.75,49.83,189146.0,38.007,38.0604,37.9841,38.0451,189146.0
2015-12-24 12:30:00,49.83,49.84,49.77,49.81,171136.0,38.0451,38.0528,37.9993,38.0299,171136.0
2015-12-24 12:40:00,49.81,49.87,49.8,49.84,268392.0,38.0299,38.0757,38.0222,38.0528,268392.0
2015-12-24 12:50:00,49.84,49.85,49.52,49.55,708467.0,38.0528,38.0604,37.8085,37.8314,708467.0
2015-12-28 09:30:00,49.45,49.54,49.23,49.46,464314.0,37.755,37.8237,37.587,37.7626,464314.0
2015-12-28 09:40:00,49.45,49.54,49.38,49.5,194641.0,37.755,37.8237,37.7016,37.7932,194641.0
2015-12-28 09:50:00,49.5,49.58,49.47,49.55,199721.0,37.7932,37.8543,37.7703,37.8314,199721.0
2015-12-28 10:00:00,49.55,49.58,49.48,49.52,205664.0,37.8314,37.8543,37.7779,37.8085,205664.0
2015-12-28 10:10:00,49.51,49.57,49.49,49.53,244990.0,37.8008,37.8466,37.7855,37.8161,244990.0
2015-12-28 10:20:00,49.53,49.59,49.51,49.56,126410.0,37.8161,37.8619,37.8008,37.839,126410.0
2015-12-28 10:30:00,49.56,49.6,49.51,49.59,142377.0,37.839,37.8695,37.8008,37.8619,142377.0
2015-12-28 10:40:00,49.59,49.69,49.51,49.56,214679.0,37.8619,37.9382,37.8008,37.839,214679.0
2015-12-28 10:50:00,49.56,49.61,49.49,49.52,176968.0,37.839,37.8772,37.7855,37.8085,176968.0
2015-12-28 11:00:00,49.52,49.55,49.49,49.52,131015.0,37.8085,37.8314,37.7855,37.8085,131015.0
2015-12-28 11:10:00,49.52,49.55,49.49,49.53,159460.0,37.8085,37.8314,37.7855,37.8161,159460.0
2015-12-28 11:20:00,49.52,49.53,49.4,49.45,231053.0,37.8085,37.8161,37.7168,37.755,231053.0
2015-12-28 11:30:00,49.45,49.53,49.44,49.49,136824.0,37.755,37.8161,37.7474,37.7855,136824.0
2015-12-28 11:40:00,49.5,49.55,49.49,49.54,93362.0,37.7932,37.8314,37.7855,37.8237,93362.0
2015-12-28 11:50:00,49.54,49.62,49.53,49.59,110152.0,37.8237,37.8848,37.8161,37.8619,110152.0
2015-12-28 12:00:00,49.58,49.68,49.52,49.63,126690.0,37.8543,37.9306,37.8085,37.8924,126690.0
2015-12-28 12:10:00,49.63,49.71,49.58,49.67,128633.0,37.8924,37.9535,37.8543,37.923,128633.0
2015-12-28 12:20:00,49.67,49.71,49.61,49.7,139627.0,37.923,37.9535,37.8772,37.9459,139627.0
2015-12-28 12:30:00,49.7,49.78,49.68,49.73,182142.0,37.9459,38.007,37.9306,37.9688,182142.0
2015-12-28 12:40:00,49.73,49.73,49.58,49.68,106194.0,37.9688,37.9688,37.8543,37.9306,106194.0
2015-12-28 12:50:00,49.67,49.73,49.61,49.65,162562.0,37.923,37.9688,37.8772,37.9077,162562.0
2015-12-28 13:00:00,49.66,49.71,49.63,49.67,137921.0,37.9153,37.9535,37.8924,37.923,137921.0
2015-12-28 13:10:00,49.67,49.77,49.65,49.72,123344.0,37.923,37.9993,37.9077,37.9612,123344.0
2015-12-28 13:20:00,49.71,49.74,49.67,49.72,122064.0,37.9535,37.9764,37.923,37.9612,122064.0
2015-12-28 13:30:00,49.73,49.81,49.72,49.76,176368.0,37.9688,38.0299,37.9612,37.9917,176368.0
2015-12-28 13:40:00,49.76,49.8,49.58,49.64,173401.0,37.9917,38.0222,37.8543,37.9001,173401.0
2015-12-28 13:50:00,49.64,49.65,49.46,49.47,202510.0,37.9001,37.9077,37.7626,37.7703,202510.0
2015-12-28 14:00:00,49.46,49.54,49.46,49.51,148133.0,37.7626,37.8237,37.7626,37.8008,148133.0
2015-12-28 14:10:00,49.51,49.55,49.48,49.55,196518.0,37.8008,37.8314,37.7779,37.8314,196518.0
2015-12-28 14:20:00,49.54,49.57,49.5,49.56,130432.0,37.8237,37.8466,37.7932,37.839,130432.0
2015-12-28 14:30:00,49.56,49.6,49.51,49.51,185887.0,37.839,37.8695,37.8008,37.8008,185887.0
2015-12-28 14:40:00,49.5,49.55,49.48,49.55,173593.0,37.7932,37.8314,37.7779,37.8314,173593.0
2015-12-28 14:50:00,49.55,49.59,49.48,49.5,136900.0,37.8314,37.8619,37.7779,37.7932,136900.0
2015-12-28 15:00:00,49.5,49.55,49.47,49.52,148923.0,37.7932,37.8314,37.7703,37.8085,148923.0
2015-12-28 15:10:00,49.51,49.58,49.41,49.41,283350.0,37.8008,37.8543,37.7245,37.7245,283350.0
2015-12-28 15:20:00,49.41,49.51,49.41,49.5,169054.0,37.7245,37.8008,37.7245,37.7932,169054.0
2015-12-28 15:30:00,49.49,49.55,49.47,49.51,155618.0,37.7855,37.8314,37.7703,37.8008,155618.0
2015-12-28 15:40:00,49.51,49.57,49.49,49.54,210276.0,37.8008,37.8466,37.7855,37.8237,210276.0
2015-12-28 15:50:00,49.53,49.59,49.52,49.58,367204.0,37.8161,37.8619,37.8085,37.8543,367204.0
2015-12-29 09:30:00,50.17,50.3,50.07,50.18,577385.0,38.3047,38.404,38.2284,38.3124,577385.0
2015-12-29 09:40:00,50.17,50.46,50.15,50.44,335355.0,38.3047,38.5261,38.2895,38.5109,335355.0
2015-12-29 09:50:00,50.42,50.46,50.28,50.39,263463.0,38.4956,38.5261,38.3887,38.4727,263463.0
2015-12-29 10:00:00,50.4,50.56,50.4,50.44,330179.0,38.4803,38.6025,38.4803,38.5109,330179.0
2015-12-29 10:10:00,50.44,50.52,50.38,50.49,217270.0,38.5109,38.572,38.4651,38.549,217270.0
2015-12-29 10:20:00,50.5,50.64,50.5,50.63,226761.0,38.5567,38.6636,38.5567,38.6559,226761.0
2015-12-29 10:30:00,50.63,50.68,50.52,50.55,225434.0,38.6559,38.6941,38.572,38.5949,225434.0
2015-12-29 10:40:00,50.56,50.63,50.53,50.53,263058.0,38.6025,38.6559,38.5796,38.5796,263058.0
2015-12-29 10:50:00,50.53,50.57,50.51,50.53,275126.0,38.5796,38.6101,38.5643,38.5796,275126.0
2015-12-29 11:00:00,50.53,50.63,50.5,50.63,145673.0,38.5796,38.6559,38.5567,38.6559,145673.0
2015-12-29 11:10:00,50.63,50.72,50.62,50.69,257962.0,38.6559,38.7247,38.6483,38.7017,257962.0
2015-12-29 11:20:00,50.69,50.8,50.65,50.76,198328.0,38.7017,38.7857,38.6712,38.7552,198328.0
2015-12-29 11:30:00,50.76,50.81,50.67,50.72,215054.0,38.7552,38.7934,38.6865,38.7247,215054.0
2015-12-29 11:40:00,50.72,50.73,50.67,50.68,244498.0,38.7247,38.7323,38.6865,38.6941,244498.0
2015-12-29 11:50:00,50.67,50.71,50.63,50.68,231465.0,38.6865,38.717,38.6559,38.6941,231465.0
2015-12-29 12:00:00,50.67,50.72,50.63,50.66,235625.0,38.6865,38.7247,38.6559,38.6788,235625.0
2015-12-29 12:10:00,50.66,50.77,50.64,50.77,133071.0,38.6788,38.7628,38.6636,38.7628,133071.0
2015-12-29 12:20:00,50.77,50.86,50.76,50.81,294961.0,38.7628,38.8315,38.7552,38.7934,294961.0
2015-12-29 12:30:00,50.81,51.0,50.76,50.91,334629.0,38.7934,38.9384,38.7552,38.8697,334629.0
2015-12-29 12:40:00,50.91,51.23,50.9,51.16,712812.0,38.8697,39.114,38.8621,39.0606,712812.0
2015-12-29 12:50:00,51.17,51.19,51.09,51.14,304936.0,39.0682,39.0835,39.0071,39.0453,304936.0
2015-12-29 13:00:00,51.14,51.2,51.1,51.13,263236.0,39.0453,39.0911,39.0148,39.0377,263236.0
2015-12-29 13:10:00,51.13,51.25,51.11,51.18,295749.0,39.0377,39.1293,39.0224,39.0759,295749.0
2015-12-29 13:20:00,51.18,51.21,51.13,51.19,230323.0,39.0759,39.0988,39.0377,39.0835,230323.0
2015-12-29 13:30:00,51.19,51.2,51.1,51.13,238799.0,39.0835,39.0911,39.0148,39.0377,238799.0
2015-12-29 13:40:00,51.13,51.16,51.05,51.1,198820.0,39.0377,39.0606,38.9766,39.0148,198820.0
2015-12-29 13:50:00,51.09,51.12,51.04,51.1,321386.0,39.0071,39.03,38.969,39.0148,321386.0
2015-12-29 14:00:00,51.1,51.18,51.07,51.11,256106.0,39.0148,39.0759,38.9919,39.0224,256106.0
2015-12-29 14:10:00,51.11,51.12,51.04,51.05,187953.0,39.0224,39.03,38.969,38.9766,187953.0
2015-12-29 14:20:00,51.06,51.07,50.95,50.99,301718.0,38.9842,38.9919,38.9003,38.9308,301718.0
2015-12-29 14:30:00,50.98,51.07,50.98,51.03,293637.0,38.9232,38.9919,38.9232,38.9613,293637.0
2015-12-29 14:40:00,51.03,51.05,50.99,51.03,278650.0,38.9613,38.9766,38.9308,38.9613,278650.0
2015-12-29 14:50:00,51.03,51.1,51.0,51.01,398091.0,38.9613,39.0148,38.9384,38.9461,398091.0
2015-12-29 15:00:00,51.01,51.08,50.99,51.07,663463.0,38.9461,38.9995,38.9308,38.9919,663463.0
2015-12-29 15:10:00,51.07,51.09,51.02,51.04,279689.0,38.9919,39.0071,38.9537,38.969,279689.0
2015-12-29 15:20:00,51.04,51.08,50.92,51.01,514853.0,38.969,38.9995,38.8774,38.9461,514853.0
2015-12-29 15:30:00,51.01,51.03,50.9,50.94,308478.0,38.9461,38.9613,38.8621,38.8926,308478.0
2015-12-29 15:40:00,50.94,51.0,50.88,51.0,535820.0,38.8926,38.9384,38.8468,38.9384,535820.0
2015-12-29 15:50:00,50.99,51.0,50.87,50.88,868118.0,38.9308,38.9384,38.8392,38.8468,868118.0
2015-12-30 09:30:00,50.88,51.25,50.88,50.92,613233.0,38.8468,39.1293,38.8468,38.8774,613233.0
2015-12-30 09:40:00,50.91,50.91,50.77,50.85,228961.0,38.8697,38.8697,38.7628,38.8239,228961.0
2015-12-30 09:50:00,50.85,50.93,50.83,50.85,180134.0,38.8239,38.885,38.8086,38.8239,180134.0
2015-12-30 10:00:00,50.85,50.99,50.85,50.88,272229.0,38.8239,38.9308,38.8239,38.8468,272229.0
2015-12-30 10:10:00,50.87,50.89,50.79,50.8,288656.0,38.8392,38.8544,38.7781,38.7857,288656.0
2015-12-30 10:20:00,50.8,50.96,50.76,50.9,300991.0,38.7857,38.9079,38.7552,38.8621,300991.0
2015-12-30 10:30:00,50.89,50.91,50.73,50.79,184092.0,38.8544,38.8697,38.7323,38.7781,184092.0
2015-12-30 10:40:00,50.8,50.85,50.71,50.73,208974.0,38.7857,38.8239,38.717,38.7323,208974.0
2015-12-30 10:50:00,50.72,50.84,50.69,50.83,170407.0,38.7247,38.8163,38.7017,38.8086,170407.0
2015-12-30 11:00:00,50.83,50.92,50.82,50.88,151773.0,38.8086,38.8774,38.801,38.8468,151773.0
2015-12-30 11:10:00,50.88,50.91,50.78,50.78,142029.0,38.8468,38.8697,38.7705,38.7705,142029.0
2015-12-30 11:20:00,50.78,50.81,50.72,50.74,182938.0,38.7705,38.7934,38.7247,38.7399,182938.0
2015-12-30 11:30:00,50.75,50.77,50.7,50.74,151913.0,38.7476,38.7628,38.7094,38.7399,151913.0
2015-12-30 11:40:00,50.75,50.77,50.73,50.75,193059.0,38.7476,38.7628,38.7323,38.7476,193059.0
2015-12-30 11:50:00,50.75,50.82,50.74,50.82,218236.0,38.7476,38.801,38.7399,38.801,218236.0
2015-12-30 12:00:00,50.82,50.83,50.76,50.81,103427.0,38.801,38.8086,38.7552,38.7934,103427.0
2015-12-30 12:10:00,50.8,50.83,50.75,50.78,133557.0,38.7857,38.8086,38.7476,38.7705,133557.0
2015-12-30 12:20:00,50.77,50.78,50.72,50.76,89026.0,38.7628,38.7705,38.7247,38.7552,89026.0
2015-12-30 12:30:00,50.76,50.77,50.72,50.72,91591.0,38.7552,38.7628,38.7247,38.7247,91591.0
2015-12-30 12:40:00,50.73,50.78,50.72,50.74,125851.0,38.7323,38.7705,38.7247,38.7399,125851.0
2015-12-30 12:50:00,50.75,50.75,50.7,50.74,120804.0,38.7476,38.7476,38.7094,38.7399,120804.0
2015-12-30 13:00:00,50.75,50.76,50.72,50.73,80393.0,38.7476,38.7552,38.7247,38.7323,80393.0
2015-12-30 13:10:00,50.73,50.77,50.69,50.71,126768.0,38.7323,38.7628,38.7017,38.717,126768.0
2015-12-30 13:20:00,50.71,50.75,50.68,50.73,121176.0,38.717,38.7476,38.6941,38.7323,121176.0
2015-12-30 13:30:00,50.73,50.78,50.68,50.69,171590.0,38.7323,38.7705,38.6941,38.7017,171590.0
2015-12-30 13:40:00,50.69,50.76,50.69,50.75,94070.0,38.7017,38.7552,38.7017,38.7476,94070.0
2015-12-30 13:50:00,50.75,50.78,50.7,50.72,141735.0,38.7476,38.7705,38.7094,38.7247,141735.0
2015-12-30 14:00:00,50.71,50.72,50.67,50.69,125348.0,38.717,38.7247,38.6865,38.7017,125348.0
2015-12-30 14:10:00,50.7,50.7,50.64,50.65,167209.0,38.7094,38.7094,38.6636,38.6712,167209.0
2015-12-30 14:20:00,50.66,50.66,50.6,50.63,125612.0,38.6788,38.6788,38.633,38.6559,125612.0
2015-12-30 14:30:00,50.63,50.66,50.61,50.61,127676.0,38.6559,38.6788,38.6407,38.6407,127676.0
2015-12-30 14:40:00,50.61,50.63,50.57,50.62,133188.0,38.6407,38.6559,38.6101,38.6483,133188.0
2015-12-30 14:50:00,50.62,50.66,50.57,50.65,207269.0,38.6483,38.6788,38.6101,38.6712,207269.0
2015-12-30 15:00:00,50.66,50.72,50.65,50.67,164788.0,38.6788,38.7247,38.6712,38.6865,164788.0
2015-12-30 15:10:00,50.68,50.7,50.65,50.66,114770.0,38.6941,38.7094,38.6712,38.6788,114770.0
2015-12-30 15:20:00,50.66,50.66,50.57,50.58,111634.0,38.6788,38.6788,38.6101,38.6178,111634.0
2015-12-30 15:30:00,50.57,50.6,50.36,50.43,415622.0,38.6101,38.633,38.4498,38.5032,415622.0
2015-12-30 15:40:00,50.43,50.49,50.4,50.46,284452.0,38.5032,38.549,38.4803,38.5261,284452.0
2015-12-30 15:50:00,50.47,50.47,50.39,50.4,506235.0,38.5338,38.5338,38.4727,38.4803,506235.0
2015-12-31 09:30:00,50.06,50.44,49.89,50.2,690090.0,38.2207,38.5109,38.0909,38.3276,690090.0
2015-12-31 09:40:00,50.22,50.36,50.04,50.11,148629.0,38.3429,38.4498,38.2055,38.2589,148629.0
2015-12-31 09:50:00,50.1,50.1,49.99,49.99,184317.0,38.2513,38.2513,38.1673,38.1673,184317.0
2015-12-31 10:00:00,49.98,50.07,49.98,50.07,151993.0,38.1597,38.2284,38.1597,38.2284,151993.0
2015-12-31 10:10:00,50.06,50.19,50.02,50.17,224683.0,38.2207,38.32,38.1902,38.3047,224683.0
2015-12-31 10:20:00,50.17,50.22,50.13,50.14,186116.0,38.3047,38.3429,38.2742,38.2818,186116.0
2015-12-31 10:30:00,50.14,50.15,50.02,50.08,171389.0,38.2818,38.2895,38.1902,38.236,171389.0
2015-12-31 10:40:00,50.07,50.1,50.02,50.09,96193.0,38.2284,38.2513,38.1902,38.2436,96193.0
2015-12-31 10:50:00,50.09,50.1,50.05,50.07,76124.0,38.2436,38.2513,38.2131,38.2284,76124.0
2015-12-31 11:00:00,50.07,50.11,49.98,49.99,226033.0,38.2284,38.2589,38.1597,38.1673,226033.0
2015-12-31 11:10:00,49.99,50.06,49.98,50.05,167451.0,38.1673,38.2207,38.1597,38.2131,167451.0
2015-12-31 11:20:00,50.05,50.06,50.0,50.02,95577.0,38.2131,38.2207,38.1749,38.1902,95577.0
2015-12-31 11:30:00,50.02,50.1,49.99,50.09,121093.0,38.1902,38.2513,38.1673,38.2436,121093.0
2015-12-31 11:40:00,50.1,50.25,50.08,50.25,133597.0,38.2513,38.3658,38.236,38.3658,133597.0
2015-12-31 11:50:00,50.25,50.3,50.19,50.29,96251.0,38.3658,38.404,38.32,38.3963,96251.0
2015-12-31 12:00:00,50.29,50.31,50.24,50.25,77969.0,38.3963,38.4116,38.3582,38.3658,77969.0
2015-12-31 12:10:00,50.25,50.29,50.2,50.25,127069.0,38.3658,38.3963,38.3276,38.3658,127069.0
2015-12-31 12:20:00,50.25,50.33,50.23,50.32,93806.0,38.3658,38.4269,38.3505,38.4193,93806.0
2015-12-31 12:30:00,50.32,50.33,50.27,50.32,78887.0,38.4193,38.4269,38.3811,38.4193,78887.0
2015-12-31 12:40:00,50.33,50.44,50.32,50.39,103559.0,38.4269,38.5109,38.4193,38.4727,103559.0
2015-12-31 12:50:00,50.39,50.4,50.33,50.35,79298.0,38.4727,38.4803,38.4269,38.4422,79298.0
2015-12-31 13:00:00,50.35,50.36,50.19,50.2,108980.0,38.4422,38.4498,38.32,38.3276,108980.0
2015-12-31 13:10:00,50.2,50.26,50.17,50.21,97769.0,38.3276,38.3734,38.3047,38.3353,97769.0
2015-12-31 13:20:00,50.21,50.3,50.2,50.29,106914.0,38.3353,38.404,38.3276,38.3963,106914.0
2015-12-31 13:30:00,50.28,50.29,50.23,50.24,60721.0,38.3887,38.3963,38.3505,38.3582,60721.0
2015-12-31 13:40:00,50.24,50.33,50.24,50.32,92180.0,38.3582,38.4269,38.3582,38.4193,92180.0
2015-12-31 13:50:00,50.33,50.41,50.31,50.38,90338.0,38.4269,38.488,38.4116,38.4651,90338.0
2015-12-31 14:00:00,50.37,50.39,50.28,50.29,139361.0,38.4574,38.4727,38.3887,38.3963,139361.0
2015-12-31 14:10:00,50.28,50.34,50.26,50.31,84979.0,38.3887,38.4345,38.3734,38.4116,84979.0
2015-12-31 14:20:00,50.32,50.35,50.18,50.2,138703.0,38.4193,38.4422,38.3124,38.3276,138703.0
2015-12-31 14:30:00,50.19,50.21,50.1,50.11,119438.0,38.32,38.3353,38.2513,38.2589,119438.0
2015-12-31 14:40:00,50.12,50.17,50.1,50.15,130873.0,38.2666,38.3047,38.2513,38.2895,130873.0
2015-12-31 14:50:00,50.14,50.21,50.14,50.17,120306.0,38.2818,38.3353,38.2818,38.3047,120306.0
2015-12-31 15:00:00,50.17,50.18,50.04,50.05,164246.0,38.3047,38.3124,38.2055,38.2131,164246.0
2015-12-31 15:10:00,50.06,50.15,50.06,50.11,137530.0,38.2207,38.2895,38.2207,38.2589,137530.0
2015-12-31 15:20:00,50.12,50.12,50.05,50.07,119930.0,38.2666,38.2666,38.2131,38.2284,119930.0
2015-12-31 15:30:00,50.08,50.14,50.05,50.11,175702.0,38.236,38.2818,38.2131,38.2589,175702.0
2015-12-31 15:40:00,50.11,50.13,50.05,50.06,225220.0,38.2589,38.2742,38.2131,38.2207,225220.0
2015-12-31 15:50:00,50.06,50.11,49.98,49.98,466586.0,38.2207,38.2589,38.1597,38.1597,466586.0
2016-01-04 09:30:00,49.43,49.45,49.14,49.29,619429.0,37.7397,37.755,37.5183,37.6328,619429.0
2016-01-04 09:40:00,49.29,49.34,49.11,49.14,301578.0,37.6328,37.671,37.4954,37.5183,301578.0
2016-01-04 09:50:00,49.14,49.22,49.07,49.13,357946.0,37.5183,37.5794,37.4649,37.5107,357946.0
2016-01-04 10:00:00,49.13,49.13,48.97,49.1,383281.0,37.5107,37.5107,37.3885,37.4878,383281.0
2016-01-04 10:10:00,49.11,49.33,49.08,49.32,310083.0,37.4954,37.6634,37.4725,37.6558,310083.0
2016-01-04 10:20:00,49.32,49.37,49.14,49.15,218527.0,37.6558,37.6939,37.5183,37.526,218527.0
2016-01-04 10:30:00,49.15,49.17,49.1,49.13,195213.0,37.526,37.5412,37.4878,37.5107,195213.0
2016-01-04 10:40:00,49.13,49.22,49.06,49.16,218830.0,37.5107,37.5794,37.4572,37.5336,218830.0
2016-01-04 10:50:00,49.16,49.22,49.06,49.07,299367.0,37.5336,37.5794,37.4572,37.4649,299367.0
2016-01-04 11:00:00,49.08,49.08,48.97,49.0,289454.0,37.4725,37.4725,37.3885,37.4114,289454.0
2016-01-04 11:10:00,49.01,49.03,48.91,48.98,202023.0,37.4191,37.4343,37.3427,37.3962,202023.0
2016-01-04 11:20:00,48.98,49.16,48.97,49.13,159938.0,37.3962,37.5336,37.3885,37.5107,159938.0
2016-01-04 11:30:00,49.13,49.16,49.06,49.1,177983.0,37.5107,37.5336,37.4572,37.4878,177983.0
2016-01-04 11:40:00,49.1,49.3,49.09,49.28,157339.0,37.4878,37.6405,37.4801,37.6252,157339.0
2016-01-04 11:50:00,49.28,49.4,49.25,49.39,205174.0,37.6252,37.7168,37.6023,37.7092,205174.0
2016-01-04 12:00:00,49.39,49.53,49.34,49.47,150129.0,37.7092,37.8161,37.671,37.7703,150129.0
2016-01-04 12:10:00,49.47,49.56,49.43,49.53,180176.0,37.7703,37.839,37.7397,37.8161,180176.0
2016-01-04 12:20:00,49.53,49.54,49.38,49.52,292131.0,37.8161,37.8237,37.7016,37.8085,292131.0
2016-01-04 12:30:00,49.51,49.51,49.4,49.49,132802.0,37.8008,37.8008,37.7168,37.7855,132802.0
2016-01-04 12:40:00,49.5,49.69,49.47,49.61,134737.0,37.7932,37.9382,37.7703,37.8772,134737.0
2016-01-04 12:50:00,49.61,49.73,49.6,49.73,354456.0,37.8772,37.9688,37.8695,37.9688,354456.0
2016-01-04 13:00:00,49.72,50.0,49.72,50.0,247847.0,37.9612,38.1749,37.9612,38.1749,247847.0
2016-01-04 13:10:00,50.0,50.11,49.97,50.07,286470.0,38.1749,38.2589,38.152,38.2284,286470.0
2016-01-04 13:20:00,50.07,50.18,49.97,50.04,176927.0,38.2284,38.3124,38.152,38.2055,176927.0
2016-01-04 13:30:00,50.04,50.12,50.02,50.11,123770.0,38.2055,38.2666,38.1902,38.2589,123770.0
2016-01-04 13:40:00,50.11,50.12,50.04,50.08,131120.0,38.2589,38.2666,38.2055,38.236,131120.0
2016-01-04 13:50:00,50.07,50.13,49.97,50.0,272639.0,38.2284,38.2742,38.152,38.1749,272639.0
2016-01-04 14:00:00,50.0,50.05,49.96,49.98,366549.0,38.1749,38.2131,38.1444,38.1597,366549.0
2016-01-04 14:10:00,49.97,49.98,49.8,49.89,175355.0,38.152,38.1597,38.0222,38.0909,175355.0
2016-01-04 14:20:00,49.89,49.94,49.86,49.89,111524.0,38.0909,38.1291,38.068,38.0909,111524.0
2016-01-04 14:30:00,49.88,49.9,49.68,49.74,187251.0,38.0833,38.0986,37.9306,37.9764,187251.0
2016-01-04 14:40:00,49.75,49.8,49.71,49.79,170172.0,37.9841,38.0222,37.9535,38.0146,170172.0
2016-01-04 14:50:00,49.79,49.83,49.73,49.82,202566.0,38.0146,38.0451,37.9688,38.0375,202566.0
2016-01-04 15:00:00,49.81,49.82,49.65,49.77,256431.0,38.0299,38.0375,37.9077,37.9993,256431.0
2016-01-04 15:10:00,49.77,49.79,49.68,49.75,251441.0,37.9993,38.0146,37.9306,37.9841,251441.0
2016-01-04 15:20:00,49.74,49.78,49.68,49.73,326467.0,37.9764,38.007,37.9306,37.9688,326467.0
2016-01-04 15:30:00,49.72,49.86,49.71,49.84,297937.0,37.9612,38.068,37.9535,38.0528,297937.0
2016-01-04 15:40:00,49.85,50.15,49.84,50.14,496962.0,38.0604,38.2895,38.0528,38.2818,496962.0
2016-01-04 15:50:00,50.14,50.15,49.98,50.12,647078.0,38.2818,38.2895,38.1597,38.2666,647078.0
2016-01-05 09:30:00,50.48,50.51,50.23,50.41,604347.0,38.5414,38.5643,38.3505,38.488,604347.0
2016-01-05 09:40:00,50.42,50.6,50.36,50.4,245703.0,38.4956,38.633,38.4498,38.4803,245703.0
2016-01-05 09:50:00,50.4,50.43,50.01,50.11,424575.0,38.4803,38.5032,38.1826,38.2589,424575.0
2016-01-05 10:00:00,50.11,50.23,50.05,50.05,301793.0,38.2589,38.3505,38.2131,38.2131,301793.0
2016-01-05 10:10:00,50.06,50.11,50.0,50.02,186192.0,38.2207,38.2589,38.1749,38.1902,186192.0
2016-01-05 10:20:00,50.03,50.05,49.96,49.96,200784.0,38.1978,38.2131,38.1444,38.1444,200784.0
2016-01-05 10:30:00,49.97,50.12,49.88,50.12,249487.0,38.152,38.2666,38.0833,38.2666,249487.0
2016-01-05 10:40:00,50.12,50.16,50.0,50.1,235932.0,38.2666,38.2971,38.1749,38.2513,235932.0
2016-01-05 10:50:00,50.11,50.14,50.0,50.01,208721.0,38.2589,38.2818,38.1749,38.1826,208721.0
2016-01-05 11:00:00,50.0,50.05,49.93,49.93,140873.0,38.1749,38.2131,38.1215,38.1215,140873.0
2016-01-05 11:10:00,49.93,49.94,49.75,49.76,174631.0,38.1215,38.1291,37.9841,37.9917,174631.0
2016-01-05 11:20:00,49.75,49.85,49.72,49.78,138615.0,37.9841,38.0604,37.9612,38.007,138615.0
2016-01-05 11:30:00,49.77,49.86,49.76,49.77,120589.0,37.9993,38.068,37.9917,37.9993,120589.0
2016-01-05 11:40:00,49.77,49.81,49.65,49.68,201890.0,37.9993,38.0299,37.9077,37.9306,201890.0
2016-01-05 11:50:00,49.68,49.75,49.66,49.69,299227.0,37.9306,37.9841,37.9153,37.9382,299227.0
2016-01-05 12:00:00,49.69,49.7,49.4,49.47,273210.0,37.9382,37.9459,37.7168,37.7703,273210.0
2016-01-05 12:10:00,49.47,49.52,49.36,49.44,199523.0,37.7703,37.8085,37.6863,37.7474,199523.0
2016-01-05 12:20:00,49.43,49.54,49.42,49.53,194698.0,37.7397,37.8237,37.7321,37.8161,194698.0
2016-01-05 12:30:00,49.53,49.64,49.51,49.62,185152.0,37.8161,37.9001,37.8008,37.8848,185152.0
2016-01-05 12:40:00,49.61,49.62,49.41,49.44,144229.0,37.8772,37.8848,37.7245,37.7474,144229.0
2016-01-05 12:50:00,49.44,49.48,49.41,49.46,208779.0,37.7474,37.7779,37.7245,37.7626,208779.0
2016-01-05 13:00:00,49.46,49.58,49.43,49.49,171771.0,37.7626,37.8543,37.7397,37.7855,171771.0
2016-01-05 13:10:00,49.49,49.56,49.35,49.36,174696.0,37.7855,37.839,37.6787,37.6863,174696.0
2016-01-05 13:20:00,49.36,49.36,49.27,49.32,265668.0,37.6863,37.6863,37.6176,37.6558,265668.0
2016-01-05 13:30:00,49.32,49.35,49.23,49.25,279758.0,37.6558,37.6787,37.587,37.6023,279758.0
2016-01-05 13:40:00,49.25,49.36,49.23,49.3,494717.0,37.6023,37.6863,37.587,37.6405,494717.0
2016-01-05 13:50:00,49.29,49.42,49.28,49.34,333677.0,37.6328,37.7321,37.6252,37.671,333677.0
2016-01-05 14:00:00,49.33,49.34,49.22,49.31,267263.0,37.6634,37.671,37.5794,37.6481,267263.0
2016-01-05 14:10:00,49.31,49.41,49.28,49.4,297820.0,37.6481,37.7245,37.6252,37.7168,297820.0
2016-01-05 14:20:00,49.4,49.56,49.4,49.51,212319.0,37.7168,37.839,37.7168,37.8008,212319.0
2016-01-05 14:30:00,49.5,49.53,49.4,49.41,225183.0,37.7932,37.8161,37.7168,37.7245,225183.0
2016-01-05 14:40:00,49.42,49.43,49.36,49.4,110810.0,37.7321,37.7397,37.6863,37.7168,110810.0
2016-01-05 14:50:00,49.4,49.44,49.3,49.37,264657.0,37.7168,37.7474,37.6405,37.6939,264657.0
2016-01-05 15:00:00,49.36,49.36,49.21,49.22,660859.0,37.6863,37.6863,37.5718,37.5794,660859.0
2016-01-05 15:10:00,49.22,49.26,49.11,49.14,360369.0,37.5794,37.6099,37.4954,37.5183,360369.0
2016-01-05 15:20:00,49.14,49.25,49.07,49.2,351344.0,37.5183,37.6023,37.4649,37.5641,351344.0
2016-01-05 15:30:00,49.2,49.27,49.14,49.18,365801.0,37.5641,37.6176,37.5183,37.5489,365801.0
2016-01-05 15:40:00,49.18,49.29,49.13,49.17,459725.0,37.5489,37.6328,37.5107,37.5412,459725.0
2016-01-05 15:50:00,49.17,49.25,49.1,49.13,1192609.0,37.5412,37.6023,37.4878,37.5107,1192609.0
2016-01-06 09:30:00,48.36,48.57,48.06,48.06,769787.0,36.9228,37.0831,36.6937,36.6937,769787.0
2016-01-06 09:40:00,48.07,48.07,47.76,48.03,498320.0,36.7014,36.7014,36.4647,36.6708,498320.0
2016-01-06 09:50:00,48.04,48.38,48.03,48.38,390162.0,36.6785,36.9381,36.6708,36.9381,390162.0
2016-01-06 10:00:00,48.37,48.41,48.25,48.34,356328.0,36.9304,36.961,36.8388,36.9075,356328.0
2016-01-06 10:10:00,48.36,48.48,48.34,48.45,284809.0,36.9228,37.0144,36.9075,36.9915,284809.0
2016-01-06 10:20:00,48.45,48.53,48.4,48.46,312649.0,36.9915,37.0526,36.9533,36.9991,312649.0
2016-01-06 10:30:00,48.46,48.46,48.29,48.34,194470.0,36.9991,36.9991,36.8693,36.9075,194470.0
2016-01-06 10:40:00,48.34,48.39,48.23,48.33,283018.0,36.9075,36.9457,36.8235,36.8999,283018.0
2016-01-06 10:50:00,48.32,48.44,48.23,48.42,200751.0,36.8923,36.9839,36.8235,36.9686,200751.0
2016-01-06 11:00:00,48.42,48.54,48.39,48.42,199323.0,36.9686,37.0602,36.9457,36.9686,199323.0
2016-01-06 11:10:00,48.41,48.48,48.33,48.45,337744.0,36.961,37.0144,36.8999,36.9915,337744.0
2016-01-06 11:20:00,48.45,48.52,48.44,48.48,166517.0,36.9915,37.045,36.9839,37.0144,166517.0
2016-01-06 11:30:00,48.49,48.5,48.4,48.49,168416.0,37.022,37.0297,36.9533,37.022,168416.0
2016-01-06 11:40:00,48.48,48.5,48.34,48.36,218696.0,37.0144,37.0297,36.9075,36.9228,218696.0
2016-01-06 11:50:00,48.37,48.4,48.32,48.37,327292.0,36.9304,36.9533,36.8923,36.9304,327292.0
2016-01-06 12:00:00,48.37,48.38,48.24,48.35,159137.0,36.9304,36.9381,36.8312,36.9152,159137.0
2016-01-06 12:10:00,48.35,48.43,48.3,48.36,146924.0,36.9152,36.9762,36.877,36.9228,146924.0
2016-01-06 12:20:00,48.36,48.43,48.29,48.43,148300.0,36.9228,36.9762,36.8693,36.9762,148300.0
2016-01-06 12:30:00,48.42,48.53,48.36,48.53,292003.0,36.9686,37.0526,36.9228,37.0526,292003.0
2016-01-06 12:40:00,48.52,48.54,48.44,48.45,183283.0,37.045,37.0602,36.9839,36.9915,183283.0
2016-01-06 12:50:00,48.45,48.49,48.42,48.44,153157.0,36.9915,37.022,36.9686,36.9839,153157.0
2016-01-06 13:00:00,48.44,48.46,48.37,48.39,119293.0,36.9839,36.9991,36.9304,36.9457,119293.0
2016-01-06 13:10:00,48.4,48.41,48.31,48.37,186862.0,36.9533,36.961,36.8846,36.9304,186862.0
2016-01-06 13:20:00,48.38,48.43,48.33,48.4,243082.0,36.9381,36.9762,36.8999,36.9533,243082.0
2016-01-06 13:30:00,48.4,48.46,48.36,48.39,441936.0,36.9533,36.9991,36.9228,36.9457,441936.0
2016-01-06 13:40:00,48.4,48.41,48.3,48.3,124269.0,36.9533,36.961,36.877,36.877,124269.0
2016-01-06 13:50:00,48.3,48.39,48.29,48.32,187137.0,36.877,36.9457,36.8693,36.8923,187137.0
2016-01-06 14:00:00,48.31,48.48,48.29,48.48,213288.0,36.8846,37.0144,36.8693,37.0144,213288.0
2016-01-06 14:10:00,48.47,48.48,48.4,48.45,198224.0,37.0068,37.0144,36.9533,36.9915,198224.0
2016-01-06 14:20:00,48.44,48.45,48.36,48.4,199883.0,36.9839,36.9915,36.9228,36.9533,199883.0
2016-01-06 14:30:00,48.4,48.42,48.34,48.34,248240.0,36.9533,36.9686,36.9075,36.9075,248240.0
2016-01-06 14:40:00,48.34,48.36,48.23,48.26,410398.0,36.9075,36.9228,36.8235,36.8464,410398.0
2016-01-06 14:50:00,48.26,48.29,48.18,48.21,324426.0,36.8464,36.8693,36.7854,36.8083,324426.0
2016-01-06 15:00:00,48.21,48.34,48.17,48.33,312579.0,36.8083,36.9075,36.7777,36.8999,312579.0
2016-01-06 15:10:00,48.33,48.38,48.29,48.37,342291.0,36.8999,36.9381,36.8693,36.9304,342291.0
2016-01-06 15:20:00,48.38,48.48,48.36,48.44,330108.0,36.9381,37.0144,36.9228,36.9839,330108.0
2016-01-06 15:30:00,48.44,48.52,48.41,48.52,331516.0,36.9839,37.045,36.961,37.045,331516.0
2016-01-06 15:40:00,48.52,48.65,48.49,48.57,671645.0,37.045,37.1442,37.022,37.0831,671645.0
2016-01-06 15:50:00,48.57,48.66,48.55,48.63,1295338.0,37.0831,37.1518,37.0679,37.1289,1295338.0
2016-01-07 09:30:00,47.78,48.0,47.25,47.39,551507.0,36.48,36.6479,36.0753,36.1822,551507.0
2016-01-07 09:40:00,47.39,47.53,47.14,47.23,397784.0,36.1822,36.2891,35.9913,36.06,397784.0
2016-01-07 09:50:00,47.22,47.35,47.07,47.16,318918.0,36.0524,36.1517,35.9379,36.0066,318918.0
2016-01-07 10:00:00,47.16,47.17,46.85,46.97,494429.0,36.0066,36.0142,35.7699,35.8615,494429.0
2016-01-07 10:10:00,46.97,47.02,46.92,46.99,359177.0,35.8615,35.8997,35.8234,35.8768,359177.0
2016-01-07 10:20:00,46.99,47.07,46.86,46.94,335746.0,35.8768,35.9379,35.7775,35.8386,335746.0
2016-01-07 10:30:00,46.94,47.2,46.93,47.17,435166.0,35.8386,36.0371,35.831,36.0142,435166.0
2016-01-07 10:40:00,47.17,47.19,46.95,46.98,474379.0,36.0142,36.0295,35.8463,35.8692,474379.0
2016-01-07 10:50:00,46.97,47.07,46.97,47.06,404630.0,35.8615,35.9379,35.8615,35.9302,404630.0
2016-01-07 11:00:00,47.06,47.18,47.05,47.14,599984.0,35.9302,36.0219,35.9226,35.9913,599984.0
2016-01-07 11:10:00,47.15,47.15,47.04,47.11,338261.0,35.999,35.999,35.915,35.9684,338261.0
2016-01-07 11:20:00,47.12,47.15,47.02,47.05,355110.0,35.9761,35.999,35.8997,35.9226,355110.0
2016-01-07 11:30:00,47.04,47.14,47.04,47.11,246237.0,35.915,35.9913,35.915,35.9684,246237.0
2016-01-07 11:40:00,47.12,47.12,46.98,47.0,317531.0,35.9761,35.9761,35.8692,35.8844,317531.0
2016-01-07 11:50:00,47.0,47.06,46.97,47.02,279658.0,35.8844,35.9302,35.8615,35.8997,279658.0
2016-01-07 12:00:00,47.03,47.09,47.01,47.03,212765.0,35.9073,35.9532,35.8921,35.9073,212765.0
2016-01-07 12:10:00,47.03,47.08,47.0,47.05,221111.0,35.9073,35.9455,35.8844,35.9226,221111.0
2016-01-07 12:20:00,47.06,47.1,47.03,47.04,191617.0,35.9302,35.9608,35.9073,35.915,191617.0
2016-01-07 12:30:00,47.04,47.06,46.93,46.94,246946.0,35.915,35.9302,35.831,35.8386,246946.0
2016-01-07 12:40:00,46.94,47.02,46.92,46.93,327055.0,35.8386,35.8997,35.8234,35.831,327055.0
2016-01-07 12:50:00,46.92,46.94,46.64,46.66,623645.0,35.8234,35.8386,35.6096,35.6248,623645.0
2016-01-07 13:00:00,46.66,46.66,46.37,46.4,458142.0,35.6248,35.6248,35.4034,35.4263,458142.0
2016-01-07 13:10:00,46.39,46.45,46.3,46.33,432355.0,35.4187,35.4645,35.35,35.3729,432355.0
2016-01-07 13:20:00,46.32,46.41,46.25,46.33,301822.0,35.3653,35.434,35.3118,35.3729,301822.0
2016-01-07 13:30:00,46.33,46.33,46.06,46.1,377299.0,35.3729,35.3729,35.1667,35.1973,377299.0
2016-01-07 13:40:00,46.09,46.2,46.02,46.17,323380.0,35.1897,35.2736,35.1362,35.2507,323380.0
2016-01-07 13:50:00,46.16,46.26,46.01,46.04,446891.0,35.2431,35.3194,35.1286,35.1515,446891.0
2016-01-07 14:00:00,46.04,46.12,45.98,46.07,412381.0,35.1515,35.2126,35.1057,35.1744,412381.0
2016-01-07 14:10:00,46.07,46.34,46.02,46.31,666598.0,35.1744,35.3805,35.1362,35.3576,666598.0
2016-01-07 14:20:00,46.32,46.34,46.2,46.23,466082.0,35.3653,35.3805,35.2736,35.2965,466082.0
2016-01-07 14:30:00,46.22,46.38,46.21,46.34,418193.0,35.2889,35.4111,35.2813,35.3805,418193.0
2016-01-07 14:40:00,46.34,46.49,46.27,46.49,290798.0,35.3805,35.4951,35.3271,35.4951,290798.0
2016-01-07 14:50:00,46.48,46.52,46.35,46.36,442784.0,35.4874,35.518,35.3882,35.3958,442784.0
2016-01-07 15:00:00,46.36,46.44,46.31,46.43,570831.0,35.3958,35.4569,35.3576,35.4492,570831.0
2016-01-07 15:10:00,46.43,46.44,46.1,46.15,472568.0,35.4492,35.4569,35.1973,35.2355,472568.0
2016-01-07 15:20:00,46.15,46.15,46.04,46.08,489500.0,35.2355,35.2355,35.1515,35.182,489500.0
2016-01-07 15:30:00,46.08,46.32,46.08,46.27,518964.0,35.182,35.3653,35.182,35.3271,518964.0
2016-01-07 15:40:00,46.27,46.29,46.15,46.21,597861.0,35.3271,35.3424,35.2355,35.2813,597861.0
2016-01-07 15:50:00,46.21,46.25,46.12,46.14,1559367.0,35.2813,35.3118,35.2126,35.2278,1559367.0
2016-01-08 09:30:00,46.82,46.83,46.5,46.65,712389.0,35.747,35.7546,35.5027,35.6172,712389.0
2016-01-08 09:40:00,46.65,46.69,46.47,46.6,207310.0,35.6172,35.6478,35.4798,35.579,207310.0
2016-01-08 09:50:00,46.6,46.61,46.48,46.54,301850.0,35.579,35.5867,35.4874,35.5332,301850.0
2016-01-08 10:00:00,46.54,46.61,46.44,46.44,546720.0,35.5332,35.5867,35.4569,35.4569,546720.0
2016-01-08 10:10:00,46.44,46.47,46.28,46.28,389339.0,35.4569,35.4798,35.3347,35.3347,389339.0
2016-01-08 10:20:00,46.28,46.32,46.14,46.26,228690.0,35.3347,35.3653,35.2278,35.3194,228690.0
2016-01-08 10:30:00,46.27,46.33,46.13,46.16,251811.0,35.3271,35.3729,35.2202,35.2431,251811.0
2016-01-08 10:40:00,46.15,46.23,46.07,46.2,365933.0,35.2355,35.2965,35.1744,35.2736,365933.0
2016-01-08 10:50:00,46.19,46.19,46.02,46.09,217114.0,35.266,35.266,35.1362,35.1897,217114.0
2016-01-08 11:00:00,46.08,46.18,46.07,46.16,236020.0,35.182,35.2584,35.1744,35.2431,236020.0
2016-01-08 11:10:00,46.16,46.22,46.05,46.07,543111.0,35.2431,35.2889,35.1591,35.1744,543111.0
2016-01-08 11:20:00,46.07,46.11,45.96,46.01,220213.0,35.1744,35.2049,35.0904,35.1286,220213.0
2016-01-08 11:30:00,46.01,46.03,45.87,46.02,279082.0,35.1286,35.1438,35.0217,35.1362,279082.0
2016-01-08 11:40:00,46.01,46.04,45.93,45.98,385678.0,35.1286,35.1515,35.0675,35.1057,385678.0
2016-01-08 11:50:00,45.98,46.14,45.95,46.1,398744.0,35.1057,35.2278,35.0828,35.1973,398744.0
2016-01-08 12:00:00,46.11,46.24,46.08,46.23,251971.0,35.2049,35.3042,35.182,35.2965,251971.0
2016-01-08 12:10:00,46.22,46.29,46.19,46.28,235781.0,35.2889,35.3424,35.266,35.3347,235781.0
2016-01-08 12:20:00,46.29,46.31,46.26,46.3,157227.0,35.3424,35.3576,35.3194,35.35,157227.0
2016-01-08 12:30:00,46.3,46.3,46.16,46.16,111650.0,35.35,35.35,35.2431,35.2431,111650.0
2016-01-08 12:40:00,46.17,46.18,46.11,46.16,169361.0,35.2507,35.2584,35.2049,35.2431,169361.0
2016-01-08 12:50:00,46.16,46.17,46.06,46.11,284897.0,35.2431,35.2507,35.1667,35.2049,284897.0
2016-01-08 13:00:00,46.1,46.18,46.08,46.14,336884.0,35.1973,35.2584,35.182,35.2278,336884.0
2016-01-08 13:10:00,46.14,46.18,46.1,46.16,165113.0,35.2278,35.2584,35.1973,35.2431,165113.0
2016-01-08 13:20:00,46.16,46.19,46.1,46.17,256596.0,35.2431,35.266,35.1973,35.2507,256596.0
2016-01-08 13:30:00,46.17,46.3,46.15,46.26,117320.0,35.2507,35.35,35.2355,35.3194,117320.0
2016-01-08 13:40:00,46.27,46.28,46.17,46.18,135704.0,35.3271,35.3347,35.2507,35.2584,135704.0
2016-01-08 13:50:00,46.18,46.24,46.16,46.17,145955.0,35.2584,35.3042,35.2431,35.2507,145955.0
2016-01-08 14:00:00,46.17,46.25,46.17,46.2,167624.0,35.2507,35.3118,35.2507,35.2736,167624.0
2016-01-08 14:10:00,46.2,46.22,46.09,46.19,234912.0,35.2736,35.2889,35.1897,35.266,234912.0
2016-01-08 14:20:00,46.19,46.2,46.07,46.08,314100.0,35.266,35.2736,35.1744,35.182,314100.0
2016-01-08 14:30:00,46.07,46.14,46.0,46.05,313740.0,35.1744,35.2278,35.1209,35.1591,313740.0
2016-01-08 14:40:00,46.05,46.17,46.01,46.12,165324.0,35.1591,35.2507,35.1286,35.2126,165324.0
2016-01-08 14:50:00,46.12,46.16,46.05,46.07,521358.0,35.2126,35.2431,35.1591,35.1744,521358.0
2016-01-08 15:00:00,46.06,46.13,46.06,46.08,243469.0,35.1667,35.2202,35.1667,35.182,243469.0
2016-01-08 15:10:00,46.08,46.18,46.07,46.13,534240.0,35.182,35.2584,35.1744,35.2202,534240.0
2016-01-08 15:20:00,46.13,46.16,46.06,46.09,432601.0,35.2202,35.2431,35.1667,35.1897,432601.0
2016-01-08 15:30:00,46.08,46.09,46.01,46.03,507953.0,35.182,35.1897,35.1286,35.1438,507953.0
2016-01-08 15:40:00,46.03,46.07,45.89,45.91,816715.0,35.1438,35.1744,35.037,35.0522,816715.0
2016-01-08 15:50:00,45.91,45.94,45.84,45.88,1077861.0,35.0522,35.0751,34.9988,35.0293,1077861.0
2016-01-11 09:30:00,46.35,46.53,46.3,46.4,592754.0,35.3882,35.5256,35.35,35.4263,592754.0
2016-01-11 09:40:00,46.39,46.42,46.33,46.38,326455.0,35.4187,35.4416,35.3729,35.4111,326455.0
2016-01-11 09:50:00,46.37,46.51,46.35,46.46,532283.0,35.4034,35.5103,35.3882,35.4721,532283.0
2016-01-11 10:00:00,46.45,46.51,46.39,46.43,367089.0,35.4645,35.5103,35.4187,35.4492,367089.0
2016-01-11 10:10:00,46.43,46.51,46.34,46.39,337648.0,35.4492,35.5103,35.3805,35.4187,337648.0
2016-01-11 10:20:00,46.39,46.42,46.34,46.35,307491.0,35.4187,35.4416,35.3805,35.3882,307491.0
2016-01-11 10:30:00,46.35,46.4,46.26,46.27,256253.0,35.3882,35.4263,35.3194,35.3271,256253.0
2016-01-11 10:40:00,46.27,46.32,46.17,46.21,281023.0,35.3271,35.3653,35.2507,35.2813,281023.0
2016-01-11 10:50:00,46.2,46.21,45.96,45.98,270407.0,35.2736,35.2813,35.0904,35.1057,270407.0
2016-01-11 11:00:00,45.97,45.97,45.76,45.79,205279.0,35.098,35.098,34.9377,34.9606,205279.0
2016-01-11 11:10:00,45.8,45.88,45.78,45.87,187331.0,34.9682,35.0293,34.953,35.0217,187331.0
2016-01-11 11:20:00,45.86,45.86,45.74,45.78,190042.0,35.014,35.014,34.9224,34.953,190042.0
2016-01-11 11:30:00,45.77,45.81,45.65,45.76,212166.0,34.9453,34.9759,34.8537,34.9377,212166.0
2016-01-11 11:40:00,45.77,45.86,45.73,45.77,132743.0,34.9453,35.014,34.9148,34.9453,132743.0
2016-01-11 11:50:00,45.76,45.9,45.74,45.85,227011.0,34.9377,35.0446,34.9224,35.0064,227011.0
2016-01-11 12:00:00,45.85,45.85,45.71,45.72,265466.0,35.0064,35.0064,34.8995,34.9072,265466.0
2016-01-11 12:10:00,45.72,45.77,45.62,45.65,178418.0,34.9072,34.9453,34.8308,34.8537,178418.0
2016-01-11 12:20:00,45.65,45.66,45.48,45.52,284579.0,34.8537,34.8613,34.7239,34.7545,284579.0
2016-01-11 12:30:00,45.51,45.55,45.43,45.44,200736.0,34.7468,34.7774,34.6857,34.6934,200736.0
2016-01-11 12:40:00,45.45,45.57,45.4,45.53,162595.0,34.701,34.7926,34.6628,34.7621,162595.0
2016-01-11 12:50:00,45.52,45.57,45.47,45.54,174705.0,34.7545,34.7926,34.7163,34.7697,174705.0
2016-01-11 13:00:00,45.54,45.66,45.54,45.59,179463.0,34.7697,34.8613,34.7697,34.8079,179463.0
2016-01-11 13:10:00,45.58,45.66,45.46,45.66,237941.0,34.8003,34.8613,34.7086,34.8613,237941.0
2016-01-11 13:20:00,45.66,45.71,45.58,45.59,263393.0,34.8613,34.8995,34.8003,34.8079,263393.0
2016-01-11 13:30:00,45.58,45.6,45.45,45.52,171293.0,34.8003,34.8155,34.701,34.7545,171293.0
2016-01-11 13:40:00,45.52,45.53,45.39,45.39,153600.0,34.7545,34.7621,34.6552,34.6552,153600.0
2016-01-11 13:50:00,45.39,45.45,45.33,45.39,162878.0,34.6552,34.701,34.6094,34.6552,162878.0
2016-01-11 14:00:00,45.39,45.54,45.39,45.48,291910.0,34.6552,34.7697,34.6552,34.7239,291910.0
2016-01-11 14:10:00,45.48,45.61,45.47,45.58,277560.0,34.7239,34.8232,34.7163,34.8003,277560.0
2016-01-11 14:20:00,45.58,45.65,45.52,45.61,214047.0,34.8003,34.8537,34.7545,34.8232,214047.0
2016-01-11 14:30:00,45.62,45.66,45.57,45.65,264772.0,34.8308,34.8613,34.7926,34.8537,264772.0
2016-01-11 14:40:00,45.66,45.7,45.61,45.66,185769.0,34.8613,34.8919,34.8232,34.8613,185769.0
2016-01-11 14:50:00,45.65,45.68,45.63,45.65,201255.0,34.8537,34.8766,34.8384,34.8537,201255.0
2016-01-11 15:00:00,45.65,45.7,45.56,45.59,321590.0,34.8537,34.8919,34.785,34.8079,321590.0
2016-01-11 15:10:00,45.58,45.58,45.49,45.56,534778.0,34.8003,34.8003,34.7316,34.785,534778.0
2016-01-11 15:20:00,45.55,45.87,45.54,45.86,636815.0,34.7774,35.0217,34.7697,35.014,636815.0
2016-01-11 15:30:00,45.86,46.01,45.84,45.96,417213.0,35.014,35.1286,34.9988,35.0904,417213.0
2016-01-11 15:40:00,45.96,46.1,45.96,46.04,692991.0,35.0904,35.1973,35.0904,35.1515,692991.0
2016-01-11 15:50:00,46.04,46.18,46.03,46.05,1082873.0,35.1515,35.2584,35.1438,35.1591,1082873.0
2016-01-12 09:30:00,46.39,46.5,46.16,46.38,430131.0,35.4187,35.5027,35.2431,35.4111,430131.0
2016-01-12 09:40:00,46.39,46.6,46.35,46.44,226416.0,35.4187,35.579,35.3882,35.4569,226416.0
2016-01-12 09:50:00,46.44,46.6,46.32,46.46,202026.0,35.4569,35.579,35.3653,35.4721,202026.0
2016-01-12 10:00:00,46.47,46.5,46.25,46.26,230953.0,35.4798,35.5027,35.3118,35.3194,230953.0
2016-01-12 10:10:00,46.25,46.32,46.02,46.1,150742.0,35.3118,35.3653,35.1362,35.1973,150742.0
2016-01-12 10:20:00,46.09,46.09,45.84,45.91,196629.0,35.1897,35.1897,34.9988,35.0522,196629.0
2016-01-12 10:30:00,45.9,46.02,45.75,45.77,198491.0,35.0446,35.1362,34.9301,34.9453,198491.0
2016-01-12 10:40:00,45.78,45.79,45.68,45.72,208849.0,34.953,34.9606,34.8766,34.9072,208849.0
2016-01-12 10:50:00,45.73,45.9,45.7,45.89,136126.0,34.9148,35.0446,34.8919,35.037,136126.0
2016-01-12 11:00:00,45.88,45.97,45.82,45.95,293589.0,35.0293,35.098,34.9835,35.0828,293589.0
2016-01-12 11:10:00,45.95,45.95,45.77,45.81,112519.0,35.0828,35.0828,34.9453,34.9759,112519.0
2016-01-12 11:20:00,45.82,45.85,45.72,45.8,139817.0,34.9835,35.0064,34.9072,34.9682,139817.0
2016-01-12 11:30:00,45.8,45.8,45.62,45.67,109636.0,34.9682,34.9682,34.8308,34.869,109636.0
2016-01-12 11:40:00,45.68,45.89,45.65,45.88,84667.0,34.8766,35.037,34.8537,35.0293,84667.0
2016-01-12 11:50:00,45.88,45.92,45.8,45.83,107126.0,35.0293,35.0599,34.9682,34.9911,107126.0
2016-01-12 12:00:00,45.83,45.97,45.81,45.9,117028.0,34.9911,35.098,34.9759,35.0446,117028.0
2016-01-12 12:10:00,45.9,45.9,45.7,45.72,71584.0,35.0446,35.0446,34.8919,34.9072,71584.0
2016-01-12 12:20:00,45.73,45.85,45.67,45.77,98457.0,34.9148,35.0064,34.869,34.9453,98457.0
2016-01-12 12:30:00,45.77,45.82,45.66,45.73,137934.0,34.9453,34.9835,34.8613,34.9148,137934.0
2016-01-12 12:40:00,45.74,45.82,45.67,45.78,118255.0,34.9224,34.9835,34.869,34.953,118255.0
2016-01-12 12:50:00,45.78,45.84,45.7,45.72,81652.0,34.953,34.9988,34.8919,34.9072,81652.0
2016-01-12 13:00:00,45.72,45.86,45.72,45.79,85571.0,34.9072,35.014,34.9072,34.9606,85571.0
2016-01-12 13:10:00,45.78,45.9,45.77,45.85,120162.0,34.953,35.0446,34.9453,35.0064,120162.0
2016-01-12 13:20:00,45.83,45.83,45.7,45.78,176709.0,34.9911,34.9911,34.8919,34.953,176709.0
2016-01-12 13:30:00,45.77,45.87,45.74,45.82,81122.0,34.9453,35.0217,34.9224,34.9835,81122.0
2016-01-12 13:40:00,45.83,45.9,45.78,45.87,97964.0,34.9911,35.0446,34.953,35.0217,97964.0
2016-01-12 13:50:00,45.87,45.91,45.76,45.79,133260.0,35.0217,35.0522,34.9377,34.9606,133260.0
2016-01-12 14:00:00,45.79,45.82,45.67,45.74,191577.0,34.9606,34.9835,34.869,34.9224,191577.0
2016-01-12 14:10:00,45.74,45.85,45.72,45.78,149478.0,34.9224,35.0064,34.9072,34.953,149478.0
2016-01-12 14:20:00,45.78,45.94,45.74,45.86,122084.0,34.953,35.0751,34.9224,35.014,122084.0
2016-01-12 14:30:00,45.87,46.12,45.84,46.09,388352.0,35.0217,35.2126,34.9988,35.1897,388352.0
2016-01-12 14:40:00,46.1,46.22,46.09,46.17,299693.0,35.1973,35.2889,35.1897,35.2507,299693.0
2016-01-12 14:50:00,46.18,46.38,46.13,46.34,209917.0,35.2584,35.4111,35.2202,35.3805,209917.0
2016-01-12 15:00:00,46.34,46.37,46.19,46.21,246639.0,35.3805,35.4034,35.266,35.2813,246639.0
2016-01-12 15:10:00,46.21,46.38,46.2,46.37,203961.0,35.2813,35.4111,35.2736,35.4034,203961.0
2016-01-12 15:20:00,46.37,46.57,46.35,46.47,371488.0,35.4034,35.5561,35.3882,35.4798,371488.0
2016-01-12 15:30:00,46.47,46.58,46.37,46.44,243398.0,35.4798,35.5638,35.4034,35.4569,243398.0
2016-01-12 15:40:00,46.44,46.68,46.4,46.6,327396.0,35.4569,35.6401,35.4263,35.579,327396.0
2016-01-12 15:50:00,46.6,46.66,46.52,46.52,617891.0,35.579,35.6248,35.518,35.518,617891.0
2016-01-13 09:30:00,47.22,47.97,47.22,47.84,926304.0,36.0524,36.625,36.0524,36.5258,926304.0
2016-01-13 09:40:00,47.84,47.85,47.64,47.69,488003.0,36.5258,36.5334,36.3731,36.4112,488003.0
2016-01-13 09:50:00,47.7,47.74,47.56,47.6,473819.0,36.4189,36.4494,36.312,36.3425,473819.0
2016-01-13 10:00:00,47.6,47.62,47.36,47.48,281438.0,36.3425,36.3578,36.1593,36.2509,281438.0
2016-01-13 10:10:00,47.48,47.52,47.26,47.32,290850.0,36.2509,36.2815,36.0829,36.1288,290850.0
2016-01-13 10:20:00,47.32,47.47,47.29,47.47,175686.0,36.1288,36.2433,36.1059,36.2433,175686.0
2016-01-13 10:30:00,47.45,47.45,47.09,47.1,443044.0,36.228,36.228,35.9532,35.9608,443044.0
2016-01-13 10:40:00,47.1,47.26,47.08,47.26,182077.0,35.9608,36.0829,35.9455,36.0829,182077.0
2016-01-13 10:50:00,47.26,47.28,47.14,47.24,232960.0,36.0829,36.0982,35.9913,36.0677,232960.0
2016-01-13 11:00:00,47.23,47.24,47.08,47.13,271924.0,36.06,36.0677,35.9455,35.9837,271924.0
2016-01-13 11:10:00,47.13,47.31,47.09,47.3,411373.0,35.9837,36.1211,35.9532,36.1135,411373.0
2016-01-13 11:20:00,47.3,47.3,46.91,46.98,558522.0,36.1135,36.1135,35.8157,35.8692,558522.0
2016-01-13 11:30:00,46.97,47.09,46.96,47.0,159802.0,35.8615,35.9532,35.8539,35.8844,159802.0
2016-01-13 11:40:00,47.0,47.03,46.88,46.91,270438.0,35.8844,35.9073,35.7928,35.8157,270438.0
2016-01-13 11:50:00,46.91,46.99,46.91,46.98,238524.0,35.8157,35.8768,35.8157,35.8692,238524.0
2016-01-13 12:00:00,46.97,47.0,46.92,46.94,228673.0,35.8615,35.8844,35.8234,35.8386,228673.0
2016-01-13 12:10:00,46.95,47.12,46.94,47.05,263807.0,35.8463,35.9761,35.8386,35.9226,263807.0
2016-01-13 12:20:00,47.06,47.09,47.0,47.08,176067.0,35.9302,35.9532,35.8844,35.9455,176067.0
2016-01-13 12:30:00,47.08,47.08,46.91,46.95,170925.0,35.9455,35.9455,35.8157,35.8463,170925.0
2016-01-13 12:40:00,46.94,47.09,46.94,47.04,151456.0,35.8386,35.9532,35.8386,35.915,151456.0
2016-01-13 12:50:00,47.03,47.07,46.95,47.05,227351.0,35.9073,35.9379,35.8463,35.9226,227351.0
2016-01-13 13:00:00,47.04,47.1,47.02,47.08,175360.0,35.915,35.9608,35.8997,35.9455,175360.0
2016-01-13 13:10:00,47.08,47.16,47.02,47.04,184249.0,35.9455,36.0066,35.8997,35.915,184249.0
2016-01-13 13:20:00,47.04,47.07,46.9,46.94,165771.0,35.915,35.9379,35.8081,35.8386,165771.0
2016-01-13 13:30:00,46.94,46.99,46.8,46.84,168455.0,35.8386,35.8768,35.7317,35.7623,168455.0
2016-01-13 13:40:00,46.84,46.88,46.71,46.72,165343.0,35.7623,35.7928,35.663,35.6707,165343.0
2016-01-13 13:50:00,46.72,46.81,46.64,46.66,239545.0,35.6707,35.7394,35.6096,35.6248,239545.0
2016-01-13 14:00:00,46.66,46.73,46.52,46.61,366690.0,35.6248,35.6783,35.518,35.5867,366690.0
2016-01-13 14:10:00,46.6,46.64,46.49,46.55,284843.0,35.579,35.6096,35.4951,35.5409,284843.0
2016-01-13 14:20:00,46.55,46.62,46.42,46.53,292981.0,35.5409,35.5943,35.4416,35.5256,292981.0
2016-01-13 14:30:00,46.53,46.54,46.25,46.27,363928.0,35.5256,35.5332,35.3118,35.3271,363928.0
2016-01-13 14:40:00,46.28,46.28,46.07,46.21,359475.0,35.3347,35.3347,35.1744,35.2813,359475.0
2016-01-13 14:50:00,46.21,46.46,46.19,46.33,349903.0,35.2813,35.4721,35.266,35.3729,349903.0
2016-01-13 15:00:00,46.33,46.41,46.3,46.34,392903.0,35.3729,35.434,35.35,35.3805,392903.0
2016-01-13 15:10:00,46.34,46.42,46.3,46.36,690543.0,35.3805,35.4416,35.35,35.3958,690543.0
2016-01-13 15:20:00,46.36,46.46,46.34,46.39,505542.0,35.3958,35.4721,35.3805,35.4187,505542.0
2016-01-13 15:30:00,46.38,46.45,46.24,46.27,542186.0,35.4111,35.4645,35.3042,35.3271,542186.0
2016-01-13 15:40:00,46.27,46.4,46.23,46.25,875309.0,35.3271,35.4263,35.2965,35.3118,875309.0
2016-01-13 15:50:00,46.24,46.28,46.07,46.12,1358077.0,35.3042,35.3347,35.1744,35.2126,1358077.0
2016-01-14 09:30:00,46.21,46.29,45.89,45.98,360094.0,35.2813,35.3424,35.037,35.1057,360094.0
2016-01-14 09:40:00,45.99,46.28,45.9,46.2,283119.0,35.1133,35.3347,35.0446,35.2736,283119.0
2016-01-14 09:50:00,46.2,46.2,45.86,45.89,324435.0,35.2736,35.2736,35.014,35.037,324435.0
2016-01-14 10:00:00,45.89,46.07,45.84,45.93,315632.0,35.037,35.1744,34.9988,35.0675,315632.0
2016-01-14 10:10:00,45.92,46.33,45.84,46.33,290229.0,35.0599,35.3729,34.9988,35.3729,290229.0
2016-01-14 10:20:00,46.34,46.75,46.27,46.75,387636.0,35.3805,35.6936,35.3271,35.6936,387636.0
2016-01-14 10:30:00,46.74,46.83,46.55,46.58,459650.0,35.6859,35.7546,35.5409,35.5638,459650.0
2016-01-14 10:40:00,46.59,47.01,46.44,46.98,316587.0,35.5714,35.8921,35.4569,35.8692,316587.0
2016-01-14 10:50:00,46.95,47.03,46.77,46.8,287836.0,35.8463,35.9073,35.7088,35.7317,287836.0
2016-01-14 11:00:00,46.81,46.94,46.57,46.58,327961.0,35.7394,35.8386,35.5561,35.5638,327961.0
2016-01-14 11:10:00,46.58,46.62,46.48,46.48,302845.0,35.5638,35.5943,35.4874,35.4874,302845.0
2016-01-14 11:20:00,46.48,46.59,46.46,46.54,168437.0,35.4874,35.5714,35.4721,35.5332,168437.0
2016-01-14 11:30:00,46.55,46.68,46.51,46.61,271393.0,35.5409,35.6401,35.5103,35.5867,271393.0
2016-01-14 11:40:00,46.62,46.89,46.57,46.84,421120.0,35.5943,35.8005,35.5561,35.7623,421120.0
2016-01-14 11:50:00,46.84,46.94,46.83,46.89,199626.0,35.7623,35.8386,35.7546,35.8005,199626.0
2016-01-14 12:00:00,46.89,47.03,46.77,46.78,253584.0,35.8005,35.9073,35.7088,35.7165,253584.0
2016-01-14 12:10:00,46.78,46.9,46.68,46.88,245913.0,35.7165,35.8081,35.6401,35.7928,245913.0
2016-01-14 12:20:00,46.89,46.92,46.77,46.88,127178.0,35.8005,35.8234,35.7088,35.7928,127178.0
2016-01-14 12:30:00,46.88,46.98,46.84,46.93,220796.0,35.7928,35.8692,35.7623,35.831,220796.0
2016-01-14 12:40:00,46.93,47.41,46.76,47.08,946580.0,35.831,36.1975,35.7012,35.9455,946580.0
2016-01-14 12:50:00,47.09,47.48,46.84,47.2,912276.0,35.9532,36.2509,35.7623,36.0371,912276.0
2016-01-14 13:00:00,47.2,47.7,47.16,47.65,595154.0,36.0371,36.4189,36.0066,36.3807,595154.0
2016-01-14 13:10:00,47.65,47.69,47.54,47.63,343874.0,36.3807,36.4112,36.2967,36.3654,343874.0
2016-01-14 13:20:00,47.62,47.8,47.56,47.79,383757.0,36.3578,36.4952,36.312,36.4876,383757.0
2016-01-14 13:30:00,47.8,47.81,47.58,47.63,393110.0,36.4952,36.5029,36.3273,36.3654,393110.0
2016-01-14 13:40:00,47.63,47.65,47.54,47.58,435762.0,36.3654,36.3807,36.2967,36.3273,435762.0
2016-01-14 13:50:00,47.57,47.77,47.47,47.76,406538.0,36.3196,36.4723,36.2433,36.4647,406538.0
2016-01-14 14:00:00,47.76,47.85,47.65,47.68,491173.0,36.4647,36.5334,36.3807,36.4036,491173.0
2016-01-14 14:10:00,47.68,47.68,47.52,47.6,398651.0,36.4036,36.4036,36.2815,36.3425,398651.0
2016-01-14 14:20:00,47.59,47.7,47.49,47.52,683770.0,36.3349,36.4189,36.2585,36.2815,683770.0
2016-01-14 14:30:00,47.51,47.58,47.49,47.54,715715.0,36.2738,36.3273,36.2585,36.2967,715715.0
2016-01-14 14:40:00,47.54,47.56,47.44,47.53,671393.0,36.2967,36.312,36.2204,36.2891,671393.0
2016-01-14 14:50:00,47.52,47.63,47.5,47.58,625938.0,36.2815,36.3654,36.2662,36.3273,625938.0
2016-01-14 15:00:00,47.59,47.75,47.55,47.75,454486.0,36.3349,36.4571,36.3044,36.4571,454486.0
2016-01-14 15:10:00,47.74,48.01,47.72,47.88,714643.0,36.4494,36.6556,36.4342,36.5563,714643.0
2016-01-14 15:20:00,47.89,48.01,47.89,47.95,552030.0,36.5639,36.6556,36.5639,36.6098,552030.0
2016-01-14 15:30:00,47.95,47.96,47.67,47.76,557536.0,36.6098,36.6174,36.396,36.4647,557536.0
2016-01-14 15:40:00,47.76,47.95,47.7,47.88,562847.0,36.4647,36.6098,36.4189,36.5563,562847.0
2016-01-14 15:50:00,47.88,47.93,47.69,47.72,980100.0,36.5563,36.5945,36.4112,36.4342,980100.0
2016-01-15 09:30:00,46.06,46.51,45.94,46.3,1247486.0,35.1667,35.5103,35.0751,35.35,1247486.0
2016-01-15 09:40:00,46.29,46.32,46.01,46.31,460954.0,35.3424,35.3653,35.1286,35.3576,460954.0
2016-01-15 09:50:00,46.31,46.43,46.04,46.12,281101.0,35.3576,35.4492,35.1515,35.2126,281101.0
2016-01-15 10:00:00,46.12,46.23,45.98,46.2,325990.0,35.2126,35.2965,35.1057,35.2736,325990.0
2016-01-15 10:10:00,46.21,46.23,46.04,46.11,389270.0,35.2813,35.2965,35.1515,35.2049,389270.0
2016-01-15 10:20:00,46.1,46.34,46.05,46.05,410571.0,35.1973,35.3805,35.1591,35.1591,410571.0
2016-01-15 10:30:00,46.05,46.34,46.02,46.27,448849.0,35.1591,35.3805,35.1362,35.3271,448849.0
2016-01-15 10:40:00,46.28,46.29,46.02,46.24,280690.0,35.3347,35.3424,35.1362,35.3042,280690.0
2016-01-15 10:50:00,46.23,46.23,45.97,46.02,315508.0,35.2965,35.2965,35.098,35.1362,315508.0
2016-01-15 11:00:00,46.02,46.04,45.85,45.86,275099.0,35.1362,35.1515,35.0064,35.014,275099.0
2016-01-15 11:10:00,45.86,45.9,45.74,45.75,507064.0,35.014,35.0446,34.9224,34.9301,507064.0
2016-01-15 11:20:00,45.76,45.85,45.6,45.8,412013.0,34.9377,35.0064,34.8155,34.9682,412013.0
2016-01-15 11:30:00,45.79,45.85,45.69,45.7,322708.0,34.9606,35.0064,34.8843,34.8919,322708.0
2016-01-15 11:40:00,45.69,45.74,45.59,45.65,192940.0,34.8843,34.9224,34.8079,34.8537,192940.0
2016-01-15 11:50:00,45.65,45.66,45.5,45.59,184979.0,34.8537,34.8613,34.7392,34.8079,184979.0
2016-01-15 12:00:00,45.59,45.65,45.5,45.59,149141.0,34.8079,34.8537,34.7392,34.8079,149141.0
2016-01-15 12:10:00,45.59,45.65,45.37,45.37,266142.0,34.8079,34.8537,34.6399,34.6399,266142.0
2016-01-15 12:20:00,45.36,45.43,45.27,45.28,290283.0,34.6323,34.6857,34.5636,34.5712,290283.0
2016-01-15 12:30:00,45.28,45.32,45.13,45.2,249504.0,34.5712,34.6018,34.4567,34.5101,249504.0
2016-01-15 12:40:00,45.19,45.55,45.18,45.47,283853.0,34.5025,34.7774,34.4949,34.7163,283853.0
2016-01-15 12:50:00,45.47,45.61,45.46,45.57,142043.0,34.7163,34.8232,34.7086,34.7926,142043.0
2016-01-15 13:00:00,45.55,45.57,45.38,45.41,264656.0,34.7774,34.7926,34.6476,34.6705,264656.0
2016-01-15 13:10:00,45.41,45.73,45.41,45.7,176257.0,34.6705,34.9148,34.6705,34.8919,176257.0
2016-01-15 13:20:00,45.71,45.74,45.61,45.65,174767.0,34.8995,34.9224,34.8232,34.8537,174767.0
2016-01-15 13:30:00,45.65,45.73,45.55,45.68,171788.0,34.8537,34.9148,34.7774,34.8766,171788.0
2016-01-15 13:40:00,45.67,45.94,45.66,45.8,227934.0,34.869,35.0751,34.8613,34.9682,227934.0
2016-01-15 13:50:00,45.8,46.02,45.77,45.96,264479.0,34.9682,35.1362,34.9453,35.0904,264479.0
2016-01-15 14:00:00,45.97,45.98,45.81,45.93,197707.0,35.098,35.1057,34.9759,35.0675,197707.0
2016-01-15 14:10:00,45.93,46.0,45.81,45.86,172562.0,35.0675,35.1209,34.9759,35.014,172562.0
2016-01-15 14:20:00,45.86,45.88,45.68,45.69,226365.0,35.014,35.0293,34.8766,34.8843,226365.0
2016-01-15 14:30:00,45.68,45.83,45.64,45.82,274571.0,34.8766,34.9911,34.8461,34.9835,274571.0
2016-01-15 14:40:00,45.82,46.05,45.82,46.01,409635.0,34.9835,35.1591,34.9835,35.1286,409635.0
2016-01-15 14:50:00,46.01,46.22,45.97,46.19,234419.0,35.1286,35.2889,35.098,35.266,234419.0
2016-01-15 15:00:00,46.19,46.23,46.04,46.05,393596.0,35.266,35.2965,35.1515,35.1591,393596.0
2016-01-15 15:10:00,46.04,46.08,45.79,45.83,424792.0,35.1515,35.182,34.9606,34.9911,424792.0
2016-01-15 15:20:00,45.83,45.98,45.81,45.96,391537.0,34.9911,35.1057,34.9759,35.0904,391537.0
2016-01-15 15:30:00,45.97,46.01,45.84,45.84,322240.0,35.098,35.1286,34.9988,34.9988,322240.0
2016-01-15 15:40:00,45.84,45.95,45.77,45.92,526140.0,34.9988,35.0828,34.9453,35.0599,526140.0
2016-01-15 15:50:00,45.91,45.92,45.79,45.82,1106754.0,35.0522,35.0599,34.9606,34.9835,1106754.0
2016-01-19 09:30:00,46.46,46.58,46.14,46.15,494526.0,35.4721,35.5638,35.2278,35.2355,494526.0
2016-01-19 09:40:00,46.14,46.14,45.9,45.96,227678.0,35.2278,35.2278,35.0446,35.0904,227678.0
2016-01-19 09:50:00,45.96,46.1,45.84,46.09,214627.0,35.0904,35.1973,34.9988,35.1897,214627.0
2016-01-19 10:00:00,46.1,46.17,45.97,46.04,258264.0,35.1973,35.2507,35.098,35.1515,258264.0
2016-01-19 10:10:00,46.05,46.08,45.92,45.95,285508.0,35.1591,35.182,35.0599,35.0828,285508.0
2016-01-19 10:20:00,45.95,46.09,45.89,46.07,233954.0,35.0828,35.1897,35.037,35.1744,233954.0
2016-01-19 10:30:00,46.07,46.11,45.78,45.78,248977.0,35.1744,35.2049,34.953,34.953,248977.0
2016-01-19 10:40:00,45.78,45.93,45.77,45.9,211898.0,34.953,35.0675,34.9453,35.0446,211898.0
2016-01-19 10:50:00,45.91,45.95,45.68,45.68,190947.0,35.0522,35.0828,34.8766,34.8766,190947.0
2016-01-19 11:00:00,45.68,45.81,45.67,45.75,190074.0,34.8766,34.9759,34.869,34.9301,190074.0
2016-01-19 11:10:00,45.74,45.77,45.54,45.54,335202.0,34.9224,34.9453,34.7697,34.7697,335202.0
2016-01-19 11:20:00,45.55,45.82,45.53,45.82,198247.0,34.7774,34.9835,34.7621,34.9835,198247.0
2016-01-19 11:30:00,45.83,45.98,45.82,45.97,181068.0,34.9911,35.1057,34.9835,35.098,181068.0
2016-01-19 11:40:00,45.98,46.13,45.96,45.99,189385.0,35.1057,35.2202,35.0904,35.1133,189385.0
2016-01-19 11:50:00,45.98,46.11,45.95,46.01,162541.0,35.1057,35.2049,35.0828,35.1286,162541.0
2016-01-19 12:00:00,46.0,46.03,45.83,45.83,164453.0,35.1209,35.1438,34.9911,34.9911,164453.0
2016-01-19 12:10:00,45.83,45.86,45.65,45.69,262412.0,34.9911,35.014,34.8537,34.8843,262412.0
2016-01-19 12:20:00,45.71,45.87,45.65,45.86,149214.0,34.8995,35.0217,34.8537,35.014,149214.0
2016-01-19 12:30:00,45.84,46.04,45.81,45.95,163421.0,34.9988,35.1515,34.9759,35.0828,163421.0
2016-01-19 12:40:00,45.95,45.96,45.76,45.8,204943.0,35.0828,35.0904,34.9377,34.9682,204943.0
2016-01-19 12:50:00,45.8,46.0,45.78,45.98,93951.0,34.9682,35.1209,34.953,35.1057,93951.0
2016-01-19 13:00:00,45.98,46.07,45.9,46.05,132450.0,35.1057,35.1744,35.0446,35.1591,132450.0
2016-01-19 13:10:00,46.06,46.18,45.99,46.17,167060.0,35.1667,35.2584,35.1133,35.2507,167060.0
2016-01-19 13:20:00,46.18,46.23,46.02,46.09,187628.0,35.2584,35.2965,35.1362,35.1897,187628.0
2016-01-19 13:30:00,46.09,46.16,46.05,46.15,250981.0,35.1897,35.2431,35.1591,35.2355,250981.0
2016-01-19 13:40:00,46.16,46.16,46.01,46.07,232235.0,35.2431,35.2431,35.1286,35.1744,232235.0
2016-01-19 13:50:00,46.08,46.08,45.93,45.93,163688.0,35.182,35.182,35.0675,35.0675,163688.0
2016-01-19 14:00:00,45.92,45.97,45.74,45.74,230968.0,35.0599,35.098,34.9224,34.9224,230968.0
2016-01-19 14:10:00,45.73,45.78,45.62,45.69,204770.0,34.9148,34.953,34.8308,34.8843,204770.0
2016-01-19 14:20:00,45.69,45.74,45.57,45.73,195249.0,34.8843,34.9224,34.7926,34.9148,195249.0
2016-01-19 14:30:00,45.74,45.76,45.64,45.71,149569.0,34.9224,34.9377,34.8461,34.8995,149569.0
2016-01-19 14:40:00,45.7,45.75,45.48,45.5,191701.0,34.8919,34.9301,34.7239,34.7392,191701.0
2016-01-19 14:50:00,45.5,45.66,45.47,45.61,238764.0,34.7392,34.8613,34.7163,34.8232,238764.0
2016-01-19 15:00:00,45.6,45.85,45.57,45.82,238215.0,34.8155,35.0064,34.7926,34.9835,238215.0
2016-01-19 15:10:00,45.83,45.88,45.72,45.81,232697.0,34.9911,35.0293,34.9072,34.9759,232697.0
2016-01-19 15:20:00,45.81,46.13,45.75,46.12,242106.0,34.9759,35.2202,34.9301,35.2126,242106.0
2016-01-19 15:30:00,46.12,46.18,45.96,46.03,381875.0,35.2126,35.2584,35.0904,35.1438,381875.0
2016-01-19 15:40:00,46.03,46.29,45.97,46.26,396730.0,35.1438,35.3424,35.098,35.3194,396730.0
2016-01-19 15:50:00,46.25,46.27,46.08,46.09,632569.0,35.3118,35.3271,35.182,35.1897,632569.0
2016-01-20 09:30:00,45.5,45.92,45.21,45.24,388510.0,34.7392,35.0599,34.5178,34.5407,388510.0
2016-01-20 09:40:00,45.24,45.55,45.07,45.47,206151.0,34.5407,34.7774,34.4109,34.7163,206151.0
2016-01-20 09:50:00,45.45,45.62,45.2,45.29,219836.0,34.701,34.8308,34.5101,34.5789,219836.0
2016-01-20 10:00:00,45.28,45.42,45.17,45.3,341884.0,34.5712,34.6781,34.4872,34.5865,341884.0
2016-01-20 10:10:00,45.3,45.33,45.08,45.09,283443.0,34.5865,34.6094,34.4185,34.4262,283443.0
2016-01-20 10:20:00,45.09,45.19,44.93,45.15,558454.0,34.4262,34.5025,34.304,34.472,558454.0
2016-01-20 10:30:00,45.15,45.15,44.96,45.01,314263.0,34.472,34.472,34.3269,34.3651,314263.0
2016-01-20 10:40:00,45.01,45.14,44.95,45.07,341213.0,34.3651,34.4643,34.3193,34.4109,341213.0
2016-01-20 10:50:00,45.07,45.11,44.88,44.94,325470.0,34.4109,34.4414,34.2658,34.3116,325470.0
2016-01-20 11:00:00,44.93,45.14,44.93,45.05,249882.0,34.304,34.4643,34.304,34.3956,249882.0
2016-01-20 11:10:00,45.04,45.24,45.01,45.14,209990.0,34.388,34.5407,34.3651,34.4643,209990.0
2016-01-20 11:20:00,45.13,45.19,45.0,45.07,180369.0,34.4567,34.5025,34.3574,34.4109,180369.0
2016-01-20 11:30:00,45.07,45.28,45.05,45.2,248392.0,34.4109,34.5712,34.3956,34.5101,248392.0
2016-01-20 11:40:00,45.2,45.22,44.94,44.96,331997.0,34.5101,34.5254,34.3116,34.3269,331997.0
2016-01-20 11:50:00,44.96,44.96,44.82,44.9,231555.0,34.3269,34.3269,34.22,34.2811,231555.0
2016-01-20 12:00:00,44.89,45.0,44.77,44.79,193307.0,34.2735,34.3574,34.1818,34.1971,193307.0
2016-01-20 12:10:00,44.78,44.84,44.68,44.7,287322.0,34.1895,34.2353,34.1131,34.1284,287322.0
2016-01-20 12:20:00,44.7,44.72,44.42,44.49,218430.0,34.1284,34.1437,33.9146,33.9681,218430.0
2016-01-20 12:30:00,44.5,44.61,44.39,44.48,394803.0,33.9757,34.0597,33.8917,33.9604,394803.0
2016-01-20 12:40:00,44.48,44.7,44.48,44.69,278204.0,33.9604,34.1284,33.9604,34.1208,278204.0
2016-01-20 12:50:00,44.69,44.95,44.65,44.93,232763.0,34.1208,34.3193,34.0902,34.304,232763.0
2016-01-20 13:00:00,44.95,44.98,44.8,44.81,239329.0,34.3193,34.3422,34.2047,34.2124,239329.0
2016-01-20 13:10:00,44.81,44.83,44.65,44.69,210986.0,34.2124,34.2276,34.0902,34.1208,210986.0
2016-01-20 13:20:00,44.68,44.99,44.64,44.88,218046.0,34.1131,34.3498,34.0826,34.2658,218046.0
2016-01-20 13:30:00,44.87,45.12,44.86,45.12,188089.0,34.2582,34.4491,34.2505,34.4491,188089.0
2016-01-20 13:40:00,45.12,45.33,45.07,45.28,227513.0,34.4491,34.6094,34.4109,34.5712,227513.0
2016-01-20 13:50:00,45.27,45.39,45.19,45.22,282404.0,34.5636,34.6552,34.5025,34.5254,282404.0
2016-01-20 14:00:00,45.22,45.27,45.07,45.21,213967.0,34.5254,34.5636,34.4109,34.5178,213967.0
2016-01-20 14:10:00,45.22,45.35,45.17,45.29,159673.0,34.5254,34.6247,34.4872,34.5789,159673.0
2016-01-20 14:20:00,45.3,45.38,45.17,45.2,154390.0,34.5865,34.6476,34.4872,34.5101,154390.0
2016-01-20 14:30:00,45.21,45.32,45.12,45.32,162914.0,34.5178,34.6018,34.4491,34.6018,162914.0
2016-01-20 14:40:00,45.32,45.37,45.16,45.28,193833.0,34.6018,34.6399,34.4796,34.5712,193833.0
2016-01-20 14:50:00,45.27,45.54,45.25,45.43,308555.0,34.5636,34.7697,34.5483,34.6857,308555.0
2016-01-20 15:00:00,45.43,45.64,45.34,45.64,247437.0,34.6857,34.8461,34.617,34.8461,247437.0
2016-01-20 15:10:00,45.64,45.91,45.52,45.84,366680.0,34.8461,35.0522,34.7545,34.9988,366680.0
2016-01-20 15:20:00,45.85,46.18,45.82,46.12,510465.0,35.0064,35.2584,34.9835,35.2126,510465.0
2016-01-20 15:30:00,46.12,46.16,45.96,46.06,540838.0,35.2126,35.2431,35.0904,35.1667,540838.0
2016-01-20 15:40:00,46.05,46.05,45.8,45.94,459224.0,35.1591,35.1591,34.9682,35.0751,459224.0
2016-01-20 15:50:00,45.94,45.99,45.82,45.94,626247.0,35.0751,35.1133,34.9835,35.0751,626247.0
2016-01-21 09:30:00,46.36,46.49,45.96,46.01,447464.0,35.3958,35.4951,35.0904,35.1286,447464.0
2016-01-21 09:40:00,46.01,46.14,45.71,45.88,267982.0,35.1286,35.2278,34.8995,35.0293,267982.0
2016-01-21 09:50:00,45.9,46.19,45.87,45.93,295975.0,35.0446,35.266,35.0217,35.0675,295975.0
2016-01-21 10:00:00,45.94,46.69,45.93,46.68,342256.0,35.0751,35.6478,35.0675,35.6401,342256.0
2016-01-21 10:10:00,46.68,46.98,46.58,46.73,346712.0,35.6401,35.8692,35.5638,35.6783,346712.0
2016-01-21 10:20:00,46.73,46.99,46.58,46.98,441625.0,35.6783,35.8768,35.5638,35.8692,441625.0
2016-01-21 10:30:00,46.99,47.05,46.73,46.93,287920.0,35.8768,35.9226,35.6783,35.831,287920.0
2016-01-21 10:40:00,46.94,47.39,46.93,47.23,458067.0,35.8386,36.1822,35.831,36.06,458067.0
2016-01-21 10:50:00,47.23,47.28,46.93,46.93,210246.0,36.06,36.0982,35.831,35.831,210246.0
2016-01-21 11:00:00,46.95,47.33,46.82,47.14,204227.0,35.8463,36.1364,35.747,35.9913,204227.0
2016-01-21 11:10:00,47.13,47.17,46.85,46.95,195213.0,35.9837,36.0142,35.7699,35.8463,195213.0
2016-01-21 11:20:00,46.96,46.98,46.78,46.87,220484.0,35.8539,35.8692,35.7165,35.7852,220484.0
2016-01-21 11:30:00,46.87,47.06,46.79,47.02,179397.0,35.7852,35.9302,35.7241,35.8997,179397.0
2016-01-21 11:40:00,47.02,47.21,46.91,47.21,152529.0,35.8997,36.0448,35.8157,36.0448,152529.0
2016-01-21 11:50:00,47.22,47.29,47.1,47.21,112568.0,36.0524,36.1059,35.9608,36.0448,112568.0
2016-01-21 12:00:00,47.21,47.38,47.21,47.25,177069.0,36.0448,36.1746,36.0448,36.0753,177069.0
2016-01-21 12:10:00,47.25,47.35,47.19,47.28,229313.0,36.0753,36.1517,36.0295,36.0982,229313.0
2016-01-21 12:20:00,47.27,47.41,47.21,47.39,192449.0,36.0906,36.1975,36.0448,36.1822,192449.0
2016-01-21 12:30:00,47.4,47.45,47.31,47.34,214710.0,36.1898,36.228,36.1211,36.144,214710.0
2016-01-21 12:40:00,47.35,47.42,47.2,47.23,154088.0,36.1517,36.2051,36.0371,36.06,154088.0
2016-01-21 12:50:00,47.23,47.27,47.14,47.25,112512.0,36.06,36.0906,35.9913,36.0753,112512.0
2016-01-21 13:00:00,47.24,47.39,47.22,47.37,143466.0,36.0677,36.1822,36.0524,36.1669,143466.0
2016-01-21 13:10:00,47.38,47.4,47.21,47.29,154514.0,36.1746,36.1898,36.0448,36.1059,154514.0
2016-01-21 13:20:00,47.28,47.28,47.05,47.05,146440.0,36.0982,36.0982,35.9226,35.9226,146440.0
2016-01-21 13:30:00,47.05,47.19,46.91,47.19,165724.0,35.9226,36.0295,35.8157,36.0295,165724.0
2016-01-21 13:40:00,47.2,47.35,47.17,47.27,189688.0,36.0371,36.1517,36.0142,36.0906,189688.0
2016-01-21 13:50:00,47.28,47.28,47.09,47.18,204645.0,36.0982,36.0982,35.9532,36.0219,204645.0
2016-01-21 14:00:00,47.19,47.22,46.96,46.97,144226.0,36.0295,36.0524,35.8539,35.8615,144226.0
2016-01-21 14:10:00,46.97,46.98,46.72,46.8,220062.0,35.8615,35.8692,35.6707,35.7317,220062.0
2016-01-21 14:20:00,46.8,46.91,46.67,46.8,177514.0,35.7317,35.8157,35.6325,35.7317,177514.0
2016-01-21 14:30:00,46.8,46.99,46.79,46.89,196297.0,35.7317,35.8768,35.7241,35.8005,196297.0
2016-01-21 14:40:00,46.88,46.97,46.72,46.74,217111.0,35.7928,35.8615,35.6707,35.6859,217111.0
2016-01-21 14:50:00,46.74,47.01,46.74,46.96,165526.0,35.6859,35.8921,35.6859,35.8539,165526.0
2016-01-21 15:00:00,46.96,46.97,46.69,46.79,194563.0,35.8539,35.8615,35.6478,35.7241,194563.0
2016-01-21 15:10:00,46.79,46.94,46.74,46.91,231131.0,35.7241,35.8386,35.6859,35.8157,231131.0
2016-01-21 15:20:00,46.9,47.08,46.86,47.01,364447.0,35.8081,35.9455,35.7775,35.8921,364447.0
2016-01-21 15:30:00,47.02,47.31,47.0,47.25,420661.0,35.8997,36.1211,35.8844,36.0753,420661.0
2016-01-21 15:40:00,47.25,47.4,47.16,47.21,465346.0,36.0753,36.1898,36.0066,36.0448,465346.0
2016-01-21 15:50:00,47.21,47.26,47.06,47.06,1030089.0,36.0448,36.0829,35.9302,35.9302,1030089.0
2016-01-22 09:30:00,47.81,48.28,47.74,47.75,973196.0,36.5029,36.8617,36.4494,36.4571,973196.0
2016-01-22 09:40:00,47.74,47.89,47.49,47.72,306437.0,36.4494,36.5639,36.2585,36.4342,306437.0
2016-01-22 09:50:00,47.73,47.93,47.62,47.85,242589.0,36.4418,36.5945,36.3578,36.5334,242589.0
2016-01-22 10:00:00,47.84,47.93,47.63,47.72,328097.0,36.5258,36.5945,36.3654,36.4342,328097.0
2016-01-22 10:10:00,47.72,48.05,47.72,47.93,595375.0,36.4342,36.6861,36.4342,36.5945,595375.0
2016-01-22 10:20:00,47.91,47.99,47.77,47.91,289090.0,36.5792,36.6403,36.4723,36.5792,289090.0
2016-01-22 10:30:00,47.91,48.0,47.73,47.82,338720.0,36.5792,36.6479,36.4418,36.5105,338720.0
2016-01-22 10:40:00,47.81,47.95,47.75,47.79,294122.0,36.5029,36.6098,36.4571,36.4876,294122.0
2016-01-22 10:50:00,47.79,47.85,47.73,47.76,266432.0,36.4876,36.5334,36.4418,36.4647,266432.0
2016-01-22 11:00:00,47.75,47.77,47.62,47.64,370754.0,36.4571,36.4723,36.3578,36.3731,370754.0
2016-01-22 11:10:00,47.63,47.76,47.54,47.72,172133.0,36.3654,36.4647,36.2967,36.4342,172133.0
2016-01-22 11:20:00,47.72,47.8,47.54,47.61,239054.0,36.4342,36.4952,36.2967,36.3502,239054.0
2016-01-22 11:30:00,47.61,47.64,47.44,47.45,242647.0,36.3502,36.3731,36.2204,36.228,242647.0
2016-01-22 11:40:00,47.46,47.57,47.44,47.5,212312.0,36.2356,36.3196,36.2204,36.2662,212312.0
2016-01-22 11:50:00,47.51,47.54,47.44,47.49,126281.0,36.2738,36.2967,36.2204,36.2585,126281.0
2016-01-22 12:00:00,47.48,47.55,47.45,47.54,127144.0,36.2509,36.3044,36.228,36.2967,127144.0
2016-01-22 12:10:00,47.54,47.66,47.49,47.65,151708.0,36.2967,36.3883,36.2585,36.3807,151708.0
2016-01-22 12:20:00,47.65,47.72,47.55,47.6,151805.0,36.3807,36.4342,36.3044,36.3425,151805.0
2016-01-22 12:30:00,47.59,47.77,47.54,47.77,136576.0,36.3349,36.4723,36.2967,36.4723,136576.0
2016-01-22 12:40:00,47.76,47.78,47.7,47.75,138211.0,36.4647,36.48,36.4189,36.4571,138211.0
2016-01-22 12:50:00,47.75,47.87,47.74,47.85,98493.0,36.4571,36.5487,36.4494,36.5334,98493.0
2016-01-22 13:00:00,47.84,47.88,47.7,47.71,109492.0,36.5258,36.5563,36.4189,36.4265,109492.0
2016-01-22 13:10:00,47.71,47.88,47.7,47.86,88229.0,36.4265,36.5563,36.4189,36.541,88229.0
2016-01-22 13:20:00,47.86,47.92,47.79,47.8,129617.0,36.541,36.5869,36.4876,36.4952,129617.0
2016-01-22 13:30:00,47.81,47.87,47.71,47.72,74276.0,36.5029,36.5487,36.4265,36.4342,74276.0
2016-01-22 13:40:00,47.72,47.82,47.71,47.82,121754.0,36.4342,36.5105,36.4265,36.5105,121754.0
2016-01-22 13:50:00,47.81,47.83,47.75,47.82,93826.0,36.5029,36.5181,36.4571,36.5105,93826.0
2016-01-22 14:00:00,47.82,47.84,47.73,47.82,145679.0,36.5105,36.5258,36.4418,36.5105,145679.0
2016-01-22 14:10:00,47.82,47.93,47.8,47.89,121808.0,36.5105,36.5945,36.4952,36.5639,121808.0
2016-01-22 14:20:00,47.88,47.9,47.74,47.76,132818.0,36.5563,36.5716,36.4494,36.4647,132818.0
2016-01-22 14:30:00,47.76,47.78,47.7,47.71,161923.0,36.4647,36.48,36.4189,36.4265,161923.0
2016-01-22 14:40:00,47.71,47.76,47.67,47.74,112592.0,36.4265,36.4647,36.396,36.4494,112592.0
2016-01-22 14:50:00,47.75,47.81,47.67,47.79,204000.0,36.4571,36.5029,36.396,36.4876,204000.0
2016-01-22 15:00:00,47.79,47.81,47.69,47.71,134962.0,36.4876,36.5029,36.4112,36.4265,134962.0
2016-01-22 15:10:00,47.72,47.84,47.66,47.78,253297.0,36.4342,36.5258,36.3883,36.48,253297.0
2016-01-22 15:20:00,47.79,47.94,47.73,47.92,345836.0,36.4876,36.6021,36.4418,36.5869,345836.0
2016-01-22 15:30:00,47.92,47.93,47.82,47.87,206749.0,36.5869,36.5945,36.5105,36.5487,206749.0
2016-01-22 15:40:00,47.87,47.98,47.86,47.96,363707.0,36.5487,36.6327,36.541,36.6174,363707.0
2016-01-22 15:50:00,47.96,48.1,47.89,48.07,773101.0,36.6174,36.7243,36.5639,36.7014,773101.0
2016-01-25 09:30:00,47.99,48.23,47.79,47.97,354043.0,36.6403,36.8235,36.4876,36.625,354043.0
2016-01-25 09:40:00,47.98,48.03,47.64,47.69,281021.0,36.6327,36.6708,36.3731,36.4112,281021.0
2016-01-25 09:50:00,47.7,48.04,47.68,48.03,196407.0,36.4189,36.6785,36.4036,36.6708,196407.0
2016-01-25 10:00:00,48.03,48.39,47.98,48.34,252634.0,36.6708,36.9457,36.6327,36.9075,252634.0
2016-01-25 10:10:00,48.33,48.33,47.92,48.02,171377.0,36.8999,36.8999,36.5869,36.6632,171377.0
2016-01-25 10:20:00,48.01,48.08,47.84,47.88,178368.0,36.6556,36.709,36.5258,36.5563,178368.0
2016-01-25 10:30:00,47.87,48.0,47.77,47.77,134901.0,36.5487,36.6479,36.4723,36.4723,134901.0
2016-01-25 10:40:00,47.78,47.81,47.68,47.74,151861.0,36.48,36.5029,36.4036,36.4494,151861.0
2016-01-25 10:50:00,47.73,47.75,47.59,47.64,134846.0,36.4418,36.4571,36.3349,36.3731,134846.0
2016-01-25 11:00:00,47.63,47.64,47.52,47.6,141523.0,36.3654,36.3731,36.2815,36.3425,141523.0
2016-01-25 11:10:00,47.6,47.65,47.53,47.64,121889.0,36.3425,36.3807,36.2891,36.3731,121889.0
2016-01-25 11:20:00,47.65,47.87,47.65,47.86,121239.0,36.3807,36.5487,36.3807,36.541,121239.0
2016-01-25 11:30:00,47.85,47.9,47.78,47.82,115744.0,36.5334,36.5716,36.48,36.5105,115744.0
2016-01-25 11:40:00,47.81,47.84,47.7,47.72,143674.0,36.5029,36.5258,36.4189,36.4342,143674.0
2016-01-25 11:50:00,47.73,47.89,47.72,47.84,94546.0,36.4418,36.5639,36.4342,36.5258,94546.0
2016-01-25 12:00:00,47.84,47.87,47.77,47.82,88136.0,36.5258,36.5487,36.4723,36.5105,88136.0
2016-01-25 12:10:00,47.82,47.88,47.79,47.82,159164.0,36.5105,36.5563,36.4876,36.5105,159164.0
2016-01-25 12:20:00,47.83,47.91,47.79,47.88,109149.0,36.5181,36.5792,36.4876,36.5563,109149.0
2016-01-25 12:30:00,47.88,47.94,47.81,47.93,154101.0,36.5563,36.6021,36.5029,36.5945,154101.0
2016-01-25 12:40:00,47.94,48.08,47.93,48.04,225363.0,36.6021,36.709,36.5945,36.6785,225363.0
2016-01-25 12:50:00,48.04,48.07,47.97,48.03,136086.0,36.6785,36.7014,36.625,36.6708,136086.0
2016-01-25 13:00:00,48.03,48.24,48.03,48.18,195648.0,36.6708,36.8312,36.6708,36.7854,195648.0
2016-01-25 13:10:00,48.17,48.28,48.13,48.26,136300.0,36.7777,36.8617,36.7472,36.8464,136300.0
2016-01-25 13:20:00,48.27,48.38,48.26,48.26,206736.0,36.8541,36.9381,36.8464,36.8464,206736.0
2016-01-25 13:30:00,48.25,48.35,48.24,48.3,165925.0,36.8388,36.9152,36.8312,36.877,165925.0
2016-01-25 13:40:00,48.29,48.36,48.23,48.24,306338.0,36.8693,36.9228,36.8235,36.8312,306338.0
2016-01-25 13:50:00,48.24,48.29,48.16,48.16,276282.0,36.8312,36.8693,36.7701,36.7701,276282.0
2016-01-25 14:00:00,48.16,48.24,48.09,48.21,147216.0,36.7701,36.8312,36.7166,36.8083,147216.0
2016-01-25 14:10:00,48.2,48.21,48.08,48.15,132266.0,36.8006,36.8083,36.709,36.7625,132266.0
2016-01-25 14:20:00,48.14,48.14,48.01,48.1,121642.0,36.7548,36.7548,36.6556,36.7243,121642.0
2016-01-25 14:30:00,48.11,48.18,48.06,48.16,144548.0,36.7319,36.7854,36.6937,36.7701,144548.0
2016-01-25 14:40:00,48.16,48.16,48.04,48.06,133477.0,36.7701,36.7701,36.6785,36.6937,133477.0
2016-01-25 14:50:00,48.05,48.15,48.03,48.11,164451.0,36.6861,36.7625,36.6708,36.7319,164451.0
2016-01-25 15:00:00,48.11,48.23,48.06,48.06,200396.0,36.7319,36.8235,36.6937,36.6937,200396.0
2016-01-25 15:10:00,48.07,48.09,47.92,47.95,182498.0,36.7014,36.7166,36.5869,36.6098,182498.0
2016-01-25 15:20:00,47.95,47.96,47.81,47.84,201113.0,36.6098,36.6174,36.5029,36.5258,201113.0
2016-01-25 15:30:00,47.84,47.86,47.65,47.67,293348.0,36.5258,36.541,36.3807,36.396,293348.0
2016-01-25 15:40:00,47.66,47.69,47.59,47.68,359844.0,36.3883,36.4112,36.3349,36.4036,359844.0
2016-01-25 15:50:00,47.68,47.68,47.54,47.58,721330.0,36.4036,36.4036,36.2967,36.3273,721330.0
2016-01-26 09:30:00,47.61,47.97,47.6,47.8,260611.0,36.3502,36.625,36.3425,36.4952,260611.0
2016-01-26 09:40:00,47.8,47.82,47.52,47.6,266503.0,36.4952,36.5105,36.2815,36.3425,266503.0
2016-01-26 09:50:00,47.6,47.8,47.54,47.65,337000.0,36.3425,36.4952,36.2967,36.3807,337000.0
2016-01-26 10:00:00,47.66,47.96,47.65,47.96,234689.0,36.3883,36.6174,36.3807,36.6174,234689.0
2016-01-26 10:10:00,47.95,48.01,47.84,47.92,324167.0,36.6098,36.6556,36.5258,36.5869,324167.0
2016-01-26 10:20:00,47.93,48.09,47.88,48.08,233853.0,36.5945,36.7166,36.5563,36.709,233853.0
2016-01-26 10:30:00,48.09,48.19,48.05,48.14,168904.0,36.7166,36.793,36.6861,36.7548,168904.0
2016-01-26 10:40:00,48.14,48.2,48.07,48.07,136487.0,36.7548,36.8006,36.7014,36.7014,136487.0
2016-01-26 10:50:00,48.07,48.19,48.04,48.17,110484.0,36.7014,36.793,36.6785,36.7777,110484.0
2016-01-26 11:00:00,48.17,48.41,48.16,48.32,170968.0,36.7777,36.961,36.7701,36.8923,170968.0
2016-01-26 11:10:00,48.31,48.44,48.29,48.41,102492.0,36.8846,36.9839,36.8693,36.961,102492.0
2016-01-26 11:20:00,48.42,48.44,48.26,48.41,177240.0,36.9686,36.9839,36.8464,36.961,177240.0
2016-01-26 11:30:00,48.41,48.47,48.35,48.45,265391.0,36.961,37.0068,36.9152,36.9915,265391.0
2016-01-26 11:40:00,48.44,48.47,48.42,48.45,151036.0,36.9839,37.0068,36.9686,36.9915,151036.0
2016-01-26 11:50:00,48.45,48.57,48.44,48.48,336646.0,36.9915,37.0831,36.9839,37.0144,336646.0
2016-01-26 12:00:00,48.48,48.62,48.46,48.54,203042.0,37.0144,37.1213,36.9991,37.0602,203042.0
2016-01-26 12:10:00,48.54,48.84,48.53,48.79,218534.0,37.0602,37.2893,37.0526,37.2511,218534.0
2016-01-26 12:20:00,48.79,48.85,48.76,48.78,163258.0,37.2511,37.2969,37.2282,37.2435,163258.0
2016-01-26 12:30:00,48.78,48.79,48.66,48.66,127130.0,37.2435,37.2511,37.1518,37.1518,127130.0
2016-01-26 12:40:00,48.66,48.73,48.65,48.68,125463.0,37.1518,37.2053,37.1442,37.1671,125463.0
2016-01-26 12:50:00,48.67,48.75,48.65,48.69,147042.0,37.1595,37.2206,37.1442,37.1747,147042.0
2016-01-26 13:00:00,48.69,48.72,48.56,48.57,133160.0,37.1747,37.1977,37.0755,37.0831,133160.0
2016-01-26 13:10:00,48.57,48.69,48.56,48.63,119323.0,37.0831,37.1747,37.0755,37.1289,119323.0
2016-01-26 13:20:00,48.63,48.77,48.63,48.7,138406.0,37.1289,37.2358,37.1289,37.1824,138406.0
2016-01-26 13:30:00,48.71,48.73,48.61,48.64,120488.0,37.19,37.2053,37.1137,37.1366,120488.0
2016-01-26 13:40:00,48.63,48.74,48.63,48.73,118784.0,37.1289,37.2129,37.1289,37.2053,118784.0
2016-01-26 13:50:00,48.72,48.77,48.68,48.68,136897.0,37.1977,37.2358,37.1671,37.1671,136897.0
2016-01-26 14:00:00,48.68,48.68,48.45,48.47,212765.0,37.1671,37.1671,36.9915,37.0068,212765.0
2016-01-26 14:10:00,48.48,48.5,48.42,48.45,141594.0,37.0144,37.0297,36.9686,36.9915,141594.0
2016-01-26 14:20:00,48.45,48.56,48.43,48.48,112064.0,36.9915,37.0755,36.9762,37.0144,112064.0
2016-01-26 14:30:00,48.47,48.65,48.46,48.48,171899.0,37.0068,37.1442,36.9991,37.0144,171899.0
2016-01-26 14:40:00,48.47,48.51,48.36,48.37,238885.0,37.0068,37.0373,36.9228,36.9304,238885.0
2016-01-26 14:50:00,48.36,48.43,48.33,48.34,171951.0,36.9228,36.9762,36.8999,36.9075,171951.0
2016-01-26 15:00:00,48.34,48.41,48.3,48.36,163952.0,36.9075,36.961,36.877,36.9228,163952.0
2016-01-26 15:10:00,48.36,48.48,48.33,48.37,231319.0,36.9228,37.0144,36.8999,36.9304,231319.0
2016-01-26 15:20:00,48.36,48.39,48.26,48.29,255872.0,36.9228,36.9457,36.8464,36.8693,255872.0
2016-01-26 15:30:00,48.29,48.4,48.26,48.38,297383.0,36.8693,36.9533,36.8464,36.9381,297383.0
2016-01-26 15:40:00,48.39,48.53,48.38,48.52,306400.0,36.9457,37.0526,36.9381,37.045,306400.0
2016-01-26 15:50:00,48.52,48.54,48.43,48.53,668469.0,37.045,37.0602,36.9762,37.0526,668469.0
2016-01-27 09:30:00,48.0,48.16,47.66,48.08,430871.0,36.6479,36.7701,36.3883,36.709,430871.0
2016-01-27 09:40:00,48.08,48.2,47.83,47.84,318964.0,36.709,36.8006,36.5181,36.5258,318964.0
2016-01-27 09:50:00,47.83,47.85,47.5,47.61,320461.0,36.5181,36.5334,36.2662,36.3502,320461.0
2016-01-27 10:00:00,47.62,47.68,47.42,47.67,317438.0,36.3578,36.4036,36.2051,36.396,317438.0
2016-01-27 10:10:00,47.68,47.82,47.52,47.76,304997.0,36.4036,36.5105,36.2815,36.4647,304997.0
2016-01-27 10:20:00,47.76,47.83,47.56,47.65,180119.0,36.4647,36.5181,36.312,36.3807,180119.0
2016-01-27 10:30:00,47.66,48.0,47.63,47.97,222600.0,36.3883,36.6479,36.3654,36.625,222600.0
2016-01-27 10:40:00,47.96,48.07,47.92,48.03,229606.0,36.6174,36.7014,36.5869,36.6708,229606.0
2016-01-27 10:50:00,48.03,48.08,47.86,47.92,136559.0,36.6708,36.709,36.541,36.5869,136559.0
2016-01-27 11:00:00,47.92,48.09,47.86,48.06,107821.0,36.5869,36.7166,36.541,36.6937,107821.0
2016-01-27 11:10:00,48.06,48.06,47.87,48.01,148119.0,36.6937,36.6937,36.5487,36.6556,148119.0
2016-01-27 11:20:00,48.01,48.17,48.01,48.11,170140.0,36.6556,36.7777,36.6556,36.7319,170140.0
2016-01-27 11:30:00,48.11,48.37,48.07,48.34,220169.0,36.7319,36.9304,36.7014,36.9075,220169.0
2016-01-27 11:40:00,48.34,48.45,48.25,48.33,164637.0,36.9075,36.9915,36.8388,36.8999,164637.0
2016-01-27 11:50:00,48.34,48.36,48.2,48.33,141557.0,36.9075,36.9228,36.8006,36.8999,141557.0
2016-01-27 12:00:00,48.34,48.48,48.3,48.46,138212.0,36.9075,37.0144,36.877,36.9991,138212.0
2016-01-27 12:10:00,48.45,48.58,48.42,48.44,267800.0,36.9915,37.0908,36.9686,36.9839,267800.0
2016-01-27 12:20:00,48.44,48.44,48.23,48.38,157286.0,36.9839,36.9839,36.8235,36.9381,157286.0
2016-01-27 12:30:00,48.38,48.39,48.19,48.28,208549.0,36.9381,36.9457,36.793,36.8617,208549.0
2016-01-27 12:40:00,48.28,48.39,48.26,48.37,135926.0,36.8617,36.9457,36.8464,36.9304,135926.0
2016-01-27 12:50:00,48.37,48.38,48.27,48.29,76110.0,36.9304,36.9381,36.8541,36.8693,76110.0
2016-01-27 13:00:00,48.29,48.32,48.2,48.31,148232.0,36.8693,36.8923,36.8006,36.8846,148232.0
2016-01-27 13:10:00,48.32,48.39,48.27,48.31,171088.0,36.8923,36.9457,36.8541,36.8846,171088.0
2016-01-27 13:20:00,48.31,48.32,48.0,48.02,229172.0,36.8846,36.8923,36.6479,36.6632,229172.0
2016-01-27 13:30:00,48.02,48.21,48.02,48.08,320797.0,36.6632,36.8083,36.6632,36.709,320797.0
2016-01-27 13:40:00,48.08,48.14,48.0,48.03,155458.0,36.709,36.7548,36.6479,36.6708,155458.0
2016-01-27 13:50:00,48.04,48.31,47.98,48.3,137795.0,36.6785,36.8846,36.6327,36.877,137795.0
2016-01-27 14:00:00,48.3,48.5,47.92,47.92,224365.0,36.877,37.0297,36.5869,36.5869,224365.0
2016-01-27 14:10:00,47.91,48.04,47.83,47.99,194338.0,36.5792,36.6785,36.5181,36.6403,194338.0
2016-01-27 14:20:00,48.0,48.12,47.83,47.99,260485.0,36.6479,36.7396,36.5181,36.6403,260485.0
2016-01-27 14:30:00,47.98,48.09,47.76,47.76,259728.0,36.6327,36.7166,36.4647,36.4647,259728.0
2016-01-27 14:40:00,47.76,47.88,47.7,47.82,285721.0,36.4647,36.5563,36.4189,36.5105,285721.0
2016-01-27 14:50:00,47.82,47.88,47.53,47.62,297258.0,36.5105,36.5563,36.2891,36.3578,297258.0
2016-01-27 15:00:00,47.61,47.62,47.39,47.57,349922.0,36.3502,36.3578,36.1822,36.3196,349922.0
2016-01-27 15:10:00,47.57,47.57,47.16,47.22,371945.0,36.3196,36.3196,36.0066,36.0524,371945.0
2016-01-27 15:20:00,47.22,47.55,47.2,47.43,414321.0,36.0524,36.3044,36.0371,36.2127,414321.0
2016-01-27 15:30:00,47.42,47.56,47.36,47.38,461783.0,36.2051,36.312,36.1593,36.1746,461783.0
2016-01-27 15:40:00,47.38,47.52,47.29,47.32,496559.0,36.1746,36.2815,36.1059,36.1288,496559.0
2016-01-27 15:50:00,47.35,47.54,47.31,47.5,875109.0,36.1517,36.2967,36.1211,36.2662,875109.0
2016-01-28 09:30:00,45.77,45.82,44.46,44.47,1797999.0,34.9453,34.9835,33.9451,33.9528,1797999.0
2016-01-28 09:40:00,44.47,44.79,44.36,44.65,1461800.0,33.9528,34.1971,33.8688,34.0902,1461800.0
2016-01-28 09:50:00,44.65,45.03,44.61,44.98,938259.0,34.0902,34.3803,34.0597,34.3422,938259.0
2016-01-28 10:00:00,44.98,45.0,44.4,44.56,750548.0,34.3422,34.3574,33.8993,34.0215,750548.0
2016-01-28 10:10:00,44.55,44.56,43.99,44.0,895214.0,34.0139,34.0215,33.5863,33.5939,895214.0
2016-01-28 10:20:00,44.0,44.13,43.63,43.64,1221932.0,33.5939,33.6932,33.3114,33.3191,1221932.0
2016-01-28 10:30:00,43.64,44.07,43.5,44.07,1053164.0,33.3191,33.6474,33.2122,33.6474,1053164.0
2016-01-28 10:40:00,44.06,44.78,44.0,44.78,894920.0,33.6397,34.1895,33.5939,34.1895,894920.0
2016-01-28 10:50:00,44.77,45.01,44.6,44.69,754269.0,34.1818,34.3651,34.052,34.1208,754269.0
2016-01-28 11:00:00,44.69,44.97,44.67,44.89,414718.0,34.1208,34.3345,34.1055,34.2735,414718.0
2016-01-28 11:10:00,44.9,44.91,44.5,44.77,661600.0,34.2811,34.2887,33.9757,34.1818,661600.0
2016-01-28 11:20:00,44.77,44.87,44.68,44.7,648863.0,34.1818,34.2582,34.1131,34.1284,648863.0
2016-01-28 11:30:00,44.7,44.72,44.5,44.5,539853.0,34.1284,34.1437,33.9757,33.9757,539853.0
2016-01-28 11:40:00,44.5,44.56,44.11,44.27,570238.0,33.9757,34.0215,33.6779,33.8001,570238.0
2016-01-28 11:50:00,44.26,44.34,44.09,44.09,395883.0,33.7924,33.8535,33.6627,33.6627,395883.0
2016-01-28 12:00:00,44.09,44.21,43.97,44.1,421811.0,33.6627,33.7543,33.571,33.6703,421811.0
2016-01-28 12:10:00,44.1,44.15,43.95,43.97,399321.0,33.6703,33.7085,33.5558,33.571,399321.0
2016-01-28 12:20:00,43.98,44.26,43.97,44.15,392982.0,33.5787,33.7924,33.571,33.7085,392982.0
2016-01-28 12:30:00,44.16,44.24,44.03,44.07,415422.0,33.7161,33.7772,33.6168,33.6474,415422.0
2016-01-28 12:40:00,44.05,44.1,43.93,43.98,309505.0,33.6321,33.6703,33.5405,33.5787,309505.0
2016-01-28 12:50:00,43.99,44.0,43.85,43.88,284791.0,33.5863,33.5939,33.4794,33.5023,284791.0
2016-01-28 13:00:00,43.88,44.08,43.83,44.04,375686.0,33.5023,33.655,33.4641,33.6245,375686.0
2016-01-28 13:10:00,44.03,44.45,43.99,44.1,377056.0,33.6168,33.9375,33.5863,33.6703,377056.0
2016-01-28 13:20:00,44.11,44.12,43.89,43.99,289946.0,33.6779,33.6856,33.51,33.5863,289946.0
2016-01-28 13:30:00,43.98,44.23,43.87,44.17,617192.0,33.5787,33.7695,33.4947,33.7237,617192.0
2016-01-28 13:40:00,44.17,44.28,43.95,44.0,274403.0,33.7237,33.8077,33.5558,33.5939,274403.0
2016-01-28 13:50:00,43.99,43.99,43.76,43.78,308269.0,33.5863,33.5863,33.4107,33.426,308269.0
2016-01-28 14:00:00,43.78,43.83,43.62,43.73,486238.0,33.426,33.4641,33.3038,33.3878,486238.0
2016-01-28 14:10:00,43.74,43.89,43.66,43.79,284216.0,33.3954,33.51,33.3343,33.4336,284216.0
2016-01-28 14:20:00,43.8,43.89,43.77,43.87,258088.0,33.4412,33.51,33.4183,33.4947,258088.0
2016-01-28 14:30:00,43.87,43.92,43.72,43.76,334214.0,33.4947,33.5329,33.3802,33.4107,334214.0
2016-01-28 14:40:00,43.76,43.81,43.66,43.79,303598.0,33.4107,33.4489,33.3343,33.4336,303598.0
2016-01-28 14:50:00,43.79,43.83,43.62,43.66,338502.0,33.4336,33.4641,33.3038,33.3343,338502.0
2016-01-28 15:00:00,43.66,43.71,43.52,43.57,781744.0,33.3343,33.3725,33.2275,33.2656,781744.0
2016-01-28 15:10:00,43.57,43.74,43.56,43.58,441729.0,33.2656,33.3954,33.258,33.2733,441729.0
2016-01-28 15:20:00,43.58,43.77,43.56,43.62,560384.0,33.2733,33.4183,33.258,33.3038,560384.0
2016-01-28 15:30:00,43.62,43.64,43.55,43.57,691789.0,33.3038,33.3191,33.2504,33.2656,691789.0
2016-01-28 15:40:00,43.57,43.77,43.47,43.71,1041963.0,33.2656,33.4183,33.1893,33.3725,1041963.0
2016-01-28 15:50:00,43.72,43.75,43.53,43.59,1707167.0,33.3802,33.4031,33.2351,33.2809,1707167.0
2016-01-29 09:30:00,43.91,44.18,43.67,44.17,818763.0,33.5252,33.7314,33.342,33.7237,818763.0
2016-01-29 09:40:00,44.17,44.53,43.92,44.52,523430.0,33.7237,33.9986,33.5329,33.991,523430.0
2016-01-29 09:50:00,44.53,44.68,44.34,44.66,603934.0,33.9986,34.1131,33.8535,34.0978,603934.0
2016-01-29 10:00:00,44.66,45.0,44.59,44.96,546339.0,34.0978,34.3574,34.0444,34.3269,546339.0
2016-01-29 10:10:00,44.96,45.01,44.74,44.74,541525.0,34.3269,34.3651,34.1589,34.1589,541525.0
2016-01-29 10:20:00,44.74,44.82,44.51,44.52,306783.0,34.1589,34.22,33.9833,33.991,306783.0
2016-01-29 10:30:00,44.52,44.58,44.31,44.42,458847.0,33.991,34.0368,33.8306,33.9146,458847.0
2016-01-29 10:40:00,44.42,44.82,44.41,44.71,388244.0,33.9146,34.22,33.907,34.136,388244.0
2016-01-29 10:50:00,44.72,44.82,44.64,44.79,324865.0,34.1437,34.22,34.0826,34.1971,324865.0
2016-01-29 11:00:00,44.79,45.0,44.79,45.0,363537.0,34.1971,34.3574,34.1971,34.3574,363537.0
2016-01-29 11:10:00,45.0,45.01,44.79,44.79,264118.0,34.3574,34.3651,34.1971,34.1971,264118.0
2016-01-29 11:20:00,44.8,44.99,44.79,44.97,315452.0,34.2047,34.3498,34.1971,34.3345,315452.0
2016-01-29 11:30:00,44.97,44.99,44.82,44.87,325612.0,34.3345,34.3498,34.22,34.2582,325612.0
2016-01-29 11:40:00,44.88,44.97,44.87,44.95,306554.0,34.2658,34.3345,34.2582,34.3193,306554.0
2016-01-29 11:50:00,44.94,45.01,44.94,45.0,360728.0,34.3116,34.3651,34.3116,34.3574,360728.0
2016-01-29 12:00:00,45.0,45.01,44.95,44.95,368602.0,34.3574,34.3651,34.3193,34.3193,368602.0
2016-01-29 12:10:00,44.96,45.0,44.89,44.99,268957.0,34.3269,34.3574,34.2735,34.3498,268957.0
2016-01-29 12:20:00,44.98,45.18,44.83,44.86,578393.0,34.3422,34.4949,34.2276,34.2505,578393.0
2016-01-29 12:30:00,44.85,44.88,44.75,44.88,357234.0,34.2429,34.2658,34.1666,34.2658,357234.0
2016-01-29 12:40:00,44.88,45.01,44.85,44.96,355927.0,34.2658,34.3651,34.2429,34.3269,355927.0
2016-01-29 12:50:00,44.95,45.01,44.91,44.96,301664.0,34.3193,34.3651,34.2887,34.3269,301664.0
2016-01-29 13:00:00,44.97,45.01,44.9,44.96,366513.0,34.3345,34.3651,34.2811,34.3269,366513.0
2016-01-29 13:10:00,44.95,45.01,44.95,45.0,323597.0,34.3193,34.3651,34.3193,34.3574,323597.0
2016-01-29 13:20:00,45.0,45.01,44.98,44.99,405091.0,34.3574,34.3651,34.3422,34.3498,405091.0
2016-01-29 13:30:00,44.99,45.01,44.94,44.99,542468.0,34.3498,34.3651,34.3116,34.3498,542468.0
2016-01-29 13:40:00,44.99,45.3,44.99,45.19,387481.0,34.3498,34.5865,34.3498,34.5025,387481.0
2016-01-29 13:50:00,45.19,45.23,45.1,45.16,295885.0,34.5025,34.533,34.4338,34.4796,295885.0
2016-01-29 14:00:00,45.16,45.2,45.07,45.17,206091.0,34.4796,34.5101,34.4109,34.4872,206091.0
2016-01-29 14:10:00,45.18,45.32,45.16,45.24,381941.0,34.4949,34.6018,34.4796,34.5407,381941.0
2016-01-29 14:20:00,45.25,45.25,45.19,45.23,268592.0,34.5483,34.5483,34.5025,34.533,268592.0
2016-01-29 14:30:00,45.22,45.25,45.19,45.21,300080.0,34.5254,34.5483,34.5025,34.5178,300080.0
2016-01-29 14:40:00,45.21,45.21,45.09,45.09,314464.0,34.5178,34.5178,34.4262,34.4262,314464.0
2016-01-29 14:50:00,45.09,45.09,44.99,45.0,335405.0,34.4262,34.4262,34.3498,34.3574,335405.0
2016-01-29 15:00:00,45.01,45.13,44.98,45.13,336591.0,34.3651,34.4567,34.3422,34.4567,336591.0
2016-01-29 15:10:00,45.13,45.15,45.03,45.05,268104.0,34.4567,34.472,34.3803,34.3956,268104.0
2016-01-29 15:20:00,45.05,45.07,44.98,45.04,439223.0,34.3956,34.4109,34.3422,34.388,439223.0
2016-01-29 15:30:00,45.04,45.06,44.98,45.01,641293.0,34.388,34.4032,34.3422,34.3651,641293.0
2016-01-29 15:40:00,45.01,45.08,44.99,45.06,799864.0,34.3651,34.4185,34.3498,34.4032,799864.0
2016-01-29 15:50:00,45.06,45.35,45.06,45.34,2376796.0,34.4032,34.6247,34.4032,34.617,2376796.0
2016-02-01 09:30:00,44.71,44.79,44.41,44.65,710730.0,34.136,34.1971,33.907,34.0902,710730.0
2016-02-01 09:40:00,44.65,44.74,44.39,44.72,548166.0,34.0902,34.1589,33.8917,34.1437,548166.0
2016-02-01 09:50:00,44.71,44.82,44.6,44.8,246490.0,34.136,34.22,34.052,34.2047,246490.0
2016-02-01 10:00:00,44.8,44.81,44.57,44.79,284664.0,34.2047,34.2124,34.0291,34.1971,284664.0
2016-02-01 10:10:00,44.79,45.01,44.71,44.95,383035.0,34.1971,34.3651,34.136,34.3193,383035.0
2016-02-01 10:20:00,44.94,44.99,44.88,44.97,318209.0,34.3116,34.3498,34.2658,34.3345,318209.0
2016-02-01 10:30:00,44.97,44.99,44.9,44.94,202329.0,34.3345,34.3498,34.2811,34.3116,202329.0
2016-02-01 10:40:00,44.95,45.15,44.94,45.07,355173.0,34.3193,34.472,34.3116,34.4109,355173.0
2016-02-01 10:50:00,45.07,45.13,44.95,45.06,267054.0,34.4109,34.4567,34.3193,34.4032,267054.0
2016-02-01 11:00:00,45.06,45.1,45.01,45.05,240910.0,34.4032,34.4338,34.3651,34.3956,240910.0
2016-02-01 11:10:00,45.05,45.11,45.05,45.09,260365.0,34.3956,34.4414,34.3956,34.4262,260365.0
2016-02-01 11:20:00,45.09,45.15,45.02,45.15,254897.0,34.4262,34.472,34.3727,34.472,254897.0
2016-02-01 11:30:00,45.16,45.3,45.11,45.29,295798.0,34.4796,34.5865,34.4414,34.5789,295798.0
2016-02-01 11:40:00,45.3,45.44,45.28,45.43,323208.0,34.5865,34.6934,34.5712,34.6857,323208.0
2016-02-01 11:50:00,45.43,45.57,45.4,45.55,347152.0,34.6857,34.7926,34.6628,34.7774,347152.0
2016-02-01 12:00:00,45.55,45.7,45.53,45.61,253723.0,34.7774,34.8919,34.7621,34.8232,253723.0
2016-02-01 12:10:00,45.61,45.73,45.6,45.67,149271.0,34.8232,34.9148,34.8155,34.869,149271.0
2016-02-01 12:20:00,45.67,45.69,45.57,45.61,171646.0,34.869,34.8843,34.7926,34.8232,171646.0
2016-02-01 12:30:00,45.6,45.63,45.5,45.53,165127.0,34.8155,34.8384,34.7392,34.7621,165127.0
2016-02-01 12:40:00,45.53,45.68,45.53,45.66,117505.0,34.7621,34.8766,34.7621,34.8613,117505.0
2016-02-01 12:50:00,45.65,45.66,45.53,45.56,160871.0,34.8537,34.8613,34.7621,34.785,160871.0
2016-02-01 13:00:00,45.56,45.77,45.56,45.7,200547.0,34.785,34.9453,34.785,34.8919,200547.0
2016-02-01 13:10:00,45.7,45.79,45.67,45.77,196562.0,34.8919,34.9606,34.869,34.9453,196562.0
2016-02-01 13:20:00,45.78,45.96,45.76,45.95,180209.0,34.953,35.0904,34.9377,35.0828,180209.0
2016-02-01 13:30:00,45.96,45.96,45.78,45.8,235143.0,35.0904,35.0904,34.953,34.9682,235143.0
2016-02-01 13:40:00,45.8,45.87,45.7,45.75,360252.0,34.9682,35.0217,34.8919,34.9301,360252.0
2016-02-01 13:50:00,45.76,45.84,45.69,45.82,218903.0,34.9377,34.9988,34.8843,34.9835,218903.0
2016-02-01 14:00:00,45.82,45.88,45.68,45.72,182258.0,34.9835,35.0293,34.8766,34.9072,182258.0
2016-02-01 14:10:00,45.71,45.87,45.68,45.82,156697.0,34.8995,35.0217,34.8766,34.9835,156697.0
2016-02-01 14:20:00,45.83,45.93,45.79,45.93,161411.0,34.9911,35.0675,34.9606,35.0675,161411.0
2016-02-01 14:30:00,45.92,45.99,45.89,45.97,184050.0,35.0599,35.1133,35.037,35.098,184050.0
2016-02-01 14:40:00,45.98,46.0,45.91,45.92,195110.0,35.1057,35.1209,35.0522,35.0599,195110.0
2016-02-01 14:50:00,45.93,46.18,45.92,46.16,265979.0,35.0675,35.2584,35.0599,35.2431,265979.0
2016-02-01 15:00:00,46.16,46.21,46.03,46.11,320485.0,35.2431,35.2813,35.1438,35.2049,320485.0
2016-02-01 15:10:00,46.12,46.32,46.09,46.31,387328.0,35.2126,35.3653,35.1897,35.3576,387328.0
2016-02-01 15:20:00,46.3,46.41,46.28,46.4,384599.0,35.35,35.434,35.3347,35.4263,384599.0
2016-02-01 15:30:00,46.4,46.41,46.23,46.24,326833.0,35.4263,35.434,35.2965,35.3042,326833.0
2016-02-01 15:40:00,46.23,46.37,46.23,46.24,313978.0,35.2965,35.4034,35.2965,35.3042,313978.0
2016-02-01 15:50:00,46.25,46.28,46.07,46.11,640068.0,35.3118,35.3347,35.1744,35.2049,640068.0
2016-02-02 09:30:00,45.19,45.4,44.67,44.67,1177998.0,34.5025,34.6628,34.1055,34.1055,1177998.0
2016-02-02 09:40:00,44.67,44.7,43.83,43.86,1099961.0,34.1055,34.1284,33.4641,33.487,1099961.0
2016-02-02 09:50:00,43.87,43.93,43.71,43.71,777270.0,33.4947,33.5405,33.3725,33.3725,777270.0
2016-02-02 10:00:00,43.71,44.25,43.7,44.15,816739.0,33.3725,33.7848,33.3649,33.7085,816739.0
2016-02-02 10:10:00,44.16,44.22,44.0,44.03,359799.0,33.7161,33.7619,33.5939,33.6168,359799.0
2016-02-02 10:20:00,44.03,44.12,43.88,43.99,392665.0,33.6168,33.6856,33.5023,33.5863,392665.0
2016-02-02 10:30:00,43.99,44.15,43.92,44.13,394366.0,33.5863,33.7085,33.5329,33.6932,394366.0
2016-02-02 10:40:00,44.13,44.15,44.07,44.13,346543.0,33.6932,33.7085,33.6474,33.6932,346543.0
2016-02-02 10:50:00,44.13,44.14,44.02,44.07,321318.0,33.6932,33.7008,33.6092,33.6474,321318.0
2016-02-02 11:00:00,44.07,44.09,43.97,44.05,335065.0,33.6474,33.6627,33.571,33.6321,335065.0
2016-02-02 11:10:00,44.05,44.07,43.85,43.85,630145.0,33.6321,33.6474,33.4794,33.4794,630145.0
2016-02-02 11:20:00,43.86,43.94,43.84,43.9,348997.0,33.487,33.5481,33.4718,33.5176,348997.0
2016-02-02 11:30:00,43.93,44.05,43.93,43.98,293360.0,33.5405,33.6321,33.5405,33.5787,293360.0
2016-02-02 11:40:00,43.98,44.03,43.93,43.95,354358.0,33.5787,33.6168,33.5405,33.5558,354358.0
2016-02-02 11:50:00,43.94,43.99,43.9,43.91,317256.0,33.5481,33.5863,33.5176,33.5252,317256.0
2016-02-02 12:00:00,43.9,43.94,43.77,43.78,254003.0,33.5176,33.5481,33.4183,33.426,254003.0
2016-02-02 12:10:00,43.78,43.79,43.61,43.69,354045.0,33.426,33.4336,33.2962,33.3573,354045.0
2016-02-02 12:20:00,43.69,43.82,43.66,43.82,282612.0,33.3573,33.4565,33.3343,33.4565,282612.0
2016-02-02 12:30:00,43.82,43.83,43.71,43.82,307238.0,33.4565,33.4641,33.3725,33.4565,307238.0
2016-02-02 12:40:00,43.81,43.88,43.79,43.81,266974.0,33.4489,33.5023,33.4336,33.4489,266974.0
2016-02-02 12:50:00,43.8,43.81,43.68,43.75,241226.0,33.4412,33.4489,33.3496,33.4031,241226.0
2016-02-02 13:00:00,43.75,43.77,43.62,43.63,276320.0,33.4031,33.4183,33.3038,33.3114,276320.0
2016-02-02 13:10:00,43.63,43.67,43.59,43.64,238424.0,33.3114,33.342,33.2809,33.3191,238424.0
2016-02-02 13:20:00,43.64,43.71,43.52,43.69,305932.0,33.3191,33.3725,33.2275,33.3573,305932.0
2016-02-02 13:30:00,43.69,43.71,43.56,43.56,295655.0,33.3573,33.3725,33.258,33.258,295655.0
2016-02-02 13:40:00,43.55,43.57,43.47,43.49,307598.0,33.2504,33.2656,33.1893,33.2046,307598.0
2016-02-02 13:50:00,43.49,43.57,43.43,43.48,438051.0,33.2046,33.2656,33.1587,33.1969,438051.0
2016-02-02 14:00:00,43.48,43.58,43.43,43.43,342521.0,33.1969,33.2733,33.1587,33.1587,342521.0
2016-02-02 14:10:00,43.43,43.45,43.35,43.36,297183.0,33.1587,33.174,33.0977,33.1053,297183.0
2016-02-02 14:20:00,43.36,43.37,43.14,43.18,469676.0,33.1053,33.1129,32.9373,32.9679,469676.0
2016-02-02 14:30:00,43.18,43.31,43.15,43.3,379312.0,32.9679,33.0671,32.945,33.0595,379312.0
2016-02-02 14:40:00,43.29,43.36,43.27,43.34,373110.0,33.0519,33.1053,33.0366,33.09,373110.0
2016-02-02 14:50:00,43.35,43.36,43.22,43.23,426211.0,33.0977,33.1053,32.9984,33.006,426211.0
2016-02-02 15:00:00,43.23,43.26,42.88,42.96,764610.0,33.006,33.029,32.7388,32.7999,764610.0
2016-02-02 15:10:00,42.97,43.11,42.94,43.07,433030.0,32.8075,32.9144,32.7846,32.8839,433030.0
2016-02-02 15:20:00,43.08,43.25,43.06,43.24,613063.0,32.8915,33.0213,32.8763,33.0137,613063.0
2016-02-02 15:30:00,43.24,43.31,43.18,43.23,648277.0,33.0137,33.0671,32.9679,33.006,648277.0
2016-02-02 15:40:00,43.23,43.28,43.07,43.1,809087.0,33.006,33.0442,32.8839,32.9068,809087.0
2016-02-02 15:50:00,43.1,43.2,43.07,43.15,951236.0,32.9068,32.9831,32.8839,32.945,951236.0
2016-02-03 09:30:00,43.63,44.43,43.31,44.39,1373550.0,33.3114,33.9222,33.0671,33.8917,1373550.0
2016-02-03 09:40:00,44.39,44.59,44.25,44.36,630857.0,33.8917,34.0444,33.7848,33.8688,630857.0
2016-02-03 09:50:00,44.36,44.36,44.0,44.11,416263.0,33.8688,33.8688,33.5939,33.6779,416263.0
2016-02-03 10:00:00,44.1,44.12,43.74,43.83,503340.0,33.6703,33.6856,33.3954,33.4641,503340.0
2016-02-03 10:10:00,43.83,43.87,43.64,43.79,399164.0,33.4641,33.4947,33.3191,33.4336,399164.0
2016-02-03 10:20:00,43.78,43.79,43.43,43.46,379234.0,33.426,33.4336,33.1587,33.1817,379234.0
2016-02-03 10:30:00,43.47,43.49,43.33,43.47,538356.0,33.1893,33.2046,33.0824,33.1893,538356.0
2016-02-03 10:40:00,43.47,43.65,43.38,43.52,532316.0,33.1893,33.3267,33.1206,33.2275,532316.0
2016-02-03 10:50:00,43.53,43.95,43.51,43.9,404892.0,33.2351,33.5558,33.2198,33.5176,404892.0
2016-02-03 11:00:00,43.9,43.96,43.63,43.75,338912.0,33.5176,33.5634,33.3114,33.4031,338912.0
2016-02-03 11:10:00,43.74,43.96,43.67,43.92,351981.0,33.3954,33.5634,33.342,33.5329,351981.0
2016-02-03 11:20:00,43.92,44.06,43.78,43.79,319408.0,33.5329,33.6397,33.426,33.4336,319408.0
2016-02-03 11:30:00,43.79,43.82,43.6,43.76,311807.0,33.4336,33.4565,33.2885,33.4107,311807.0
2016-02-03 11:40:00,43.76,43.91,43.74,43.85,306008.0,33.4107,33.5252,33.3954,33.4794,306008.0
2016-02-03 11:50:00,43.85,43.89,43.69,43.87,229662.0,33.4794,33.51,33.3573,33.4947,229662.0
2016-02-03 12:00:00,43.86,43.95,43.79,43.81,263974.0,33.487,33.5558,33.4336,33.4489,263974.0
2016-02-03 12:10:00,43.8,43.85,43.69,43.8,178404.0,33.4412,33.4794,33.3573,33.4412,178404.0
2016-02-03 12:20:00,43.81,43.98,43.79,43.86,160484.0,33.4489,33.5787,33.4336,33.487,160484.0
2016-02-03 12:30:00,43.86,43.87,43.66,43.71,226458.0,33.487,33.4947,33.3343,33.3725,226458.0
2016-02-03 12:40:00,43.72,43.74,43.62,43.74,183495.0,33.3802,33.3954,33.3038,33.3954,183495.0
2016-02-03 12:50:00,43.73,43.97,43.67,43.96,210551.0,33.3878,33.571,33.342,33.5634,210551.0
2016-02-03 13:00:00,43.95,44.01,43.9,43.91,169190.0,33.5558,33.6016,33.5176,33.5252,169190.0
2016-02-03 13:10:00,43.91,44.0,43.87,43.97,215720.0,33.5252,33.5939,33.4947,33.571,215720.0
2016-02-03 13:20:00,43.98,44.1,43.95,43.99,226406.0,33.5787,33.6703,33.5558,33.5863,226406.0
2016-02-03 13:30:00,43.99,44.0,43.81,43.85,269357.0,33.5863,33.5939,33.4489,33.4794,269357.0
2016-02-03 13:40:00,43.84,43.89,43.8,43.89,179956.0,33.4718,33.51,33.4412,33.51,179956.0
2016-02-03 13:50:00,43.89,43.92,43.83,43.83,194878.0,33.51,33.5329,33.4641,33.4641,194878.0
2016-02-03 14:00:00,43.83,44.1,43.83,44.09,241696.0,33.4641,33.6703,33.4641,33.6627,241696.0
2016-02-03 14:10:00,44.09,44.33,44.08,44.22,282734.0,33.6627,33.8459,33.655,33.7619,282734.0
2016-02-03 14:20:00,44.22,44.71,44.21,44.61,432310.0,33.7619,34.136,33.7543,34.0597,432310.0
2016-02-03 14:30:00,44.61,44.7,44.51,44.57,304997.0,34.0597,34.1284,33.9833,34.0291,304997.0
2016-02-03 14:40:00,44.58,44.84,44.53,44.8,343096.0,34.0368,34.2353,33.9986,34.2047,343096.0
2016-02-03 14:50:00,44.81,44.88,44.68,44.87,373756.0,34.2124,34.2658,34.1131,34.2582,373756.0
2016-02-03 15:00:00,44.87,44.93,44.69,44.9,451353.0,34.2582,34.304,34.1208,34.2811,451353.0
2016-02-03 15:10:00,44.9,45.0,44.89,44.96,384943.0,34.2811,34.3574,34.2735,34.3269,384943.0
2016-02-03 15:20:00,44.95,44.99,44.69,44.7,323688.0,34.3193,34.3498,34.1208,34.1284,323688.0
2016-02-03 15:30:00,44.69,44.79,44.62,44.68,367590.0,34.1208,34.1971,34.0673,34.1131,367590.0
2016-02-03 15:40:00,44.67,44.78,44.6,44.7,645845.0,34.1055,34.1895,34.052,34.1284,645845.0
2016-02-03 15:50:00,44.7,44.76,44.67,44.73,849697.0,34.1284,34.1742,34.1055,34.1513,849697.0
2016-02-04 09:30:00,44.62,44.83,44.43,44.68,498861.0,34.0673,34.2276,33.9222,34.1131,498861.0
2016-02-04 09:40:00,44.68,44.79,44.38,44.58,314807.0,34.1131,34.1971,33.8841,34.0368,314807.0
2016-02-04 09:50:00,44.59,44.99,44.58,44.97,245587.0,34.0444,34.3498,34.0368,34.3345,245587.0
2016-02-04 10:00:00,44.97,44.99,44.64,44.95,240317.0,34.3345,34.3498,34.0826,34.3193,240317.0
2016-02-04 10:10:00,44.95,45.5,44.93,45.41,445269.0,34.3193,34.7392,34.304,34.6705,445269.0
2016-02-04 10:20:00,45.41,45.64,45.36,45.37,275628.0,34.6705,34.8461,34.6323,34.6399,275628.0
2016-02-04 10:30:00,45.38,45.47,45.26,45.42,279477.0,34.6476,34.7163,34.5559,34.6781,279477.0
2016-02-04 10:40:00,45.43,45.62,45.4,45.61,300967.0,34.6857,34.8308,34.6628,34.8232,300967.0
2016-02-04 10:50:00,45.61,45.76,45.58,45.75,291257.0,34.8232,34.9377,34.8003,34.9301,291257.0
2016-02-04 11:00:00,45.75,45.76,45.41,45.45,235232.0,34.9301,34.9377,34.6705,34.701,235232.0
2016-02-04 11:10:00,45.44,45.49,45.17,45.17,356119.0,34.6934,34.7316,34.4872,34.4872,356119.0
2016-02-04 11:20:00,45.18,45.34,45.15,45.28,203888.0,34.4949,34.617,34.472,34.5712,203888.0
2016-02-04 11:30:00,45.28,45.29,45.14,45.24,167723.0,34.5712,34.5789,34.4643,34.5407,167723.0
2016-02-04 11:40:00,45.24,45.32,44.87,44.98,265001.0,34.5407,34.6018,34.2582,34.3422,265001.0
2016-02-04 11:50:00,44.98,45.16,44.94,45.01,177668.0,34.3422,34.4796,34.3116,34.3651,177668.0
2016-02-04 12:00:00,45.03,45.28,44.99,45.22,205959.0,34.3803,34.5712,34.3498,34.5254,205959.0
2016-02-04 12:10:00,45.22,45.39,45.22,45.3,146827.0,34.5254,34.6552,34.5254,34.5865,146827.0
2016-02-04 12:20:00,45.3,45.32,45.11,45.14,121406.0,34.5865,34.6018,34.4414,34.4643,121406.0
2016-02-04 12:30:00,45.15,45.33,45.12,45.33,159559.0,34.472,34.6094,34.4491,34.6094,159559.0
2016-02-04 12:40:00,45.34,45.46,45.29,45.4,187961.0,34.617,34.7086,34.5789,34.6628,187961.0
2016-02-04 12:50:00,45.4,45.42,45.29,45.32,120699.0,34.6628,34.6781,34.5789,34.6018,120699.0
2016-02-04 13:00:00,45.31,45.44,45.28,45.43,118312.0,34.5941,34.6934,34.5712,34.6857,118312.0
2016-02-04 13:10:00,45.42,45.52,45.32,45.34,119198.0,34.6781,34.7545,34.6018,34.617,119198.0
2016-02-04 13:20:00,45.34,45.45,45.34,45.4,114774.0,34.617,34.701,34.617,34.6628,114774.0
2016-02-04 13:30:00,45.39,45.48,45.35,45.39,103455.0,34.6552,34.7239,34.6247,34.6552,103455.0
2016-02-04 13:40:00,45.39,45.4,45.18,45.2,136634.0,34.6552,34.6628,34.4949,34.5101,136634.0
2016-02-04 13:50:00,45.19,45.36,45.19,45.34,152373.0,34.5025,34.6323,34.5025,34.617,152373.0
2016-02-04 14:00:00,45.34,45.35,45.17,45.24,159495.0,34.617,34.6247,34.4872,34.5407,159495.0
2016-02-04 14:10:00,45.24,45.43,45.21,45.43,234725.0,34.5407,34.6857,34.5178,34.6857,234725.0
2016-02-04 14:20:00,45.42,45.42,45.32,45.32,280981.0,34.6781,34.6781,34.6018,34.6018,280981.0
2016-02-04 14:30:00,45.33,45.49,45.3,45.32,200693.0,34.6094,34.7316,34.5865,34.6018,200693.0
2016-02-04 14:40:00,45.31,45.49,45.31,45.44,239887.0,34.5941,34.7316,34.5941,34.6934,239887.0
2016-02-04 14:50:00,45.43,45.52,45.31,45.52,296859.0,34.6857,34.7545,34.5941,34.7545,296859.0
2016-02-04 15:00:00,45.51,45.56,45.44,45.51,272627.0,34.7468,34.785,34.6934,34.7468,272627.0
2016-02-04 15:10:00,45.5,45.65,45.46,45.55,282231.0,34.7392,34.8537,34.7086,34.7774,282231.0
2016-02-04 15:20:00,45.54,45.64,45.53,45.53,241072.0,34.7697,34.8461,34.7621,34.7621,241072.0
2016-02-04 15:30:00,45.55,45.59,45.46,45.58,307621.0,34.7774,34.8079,34.7086,34.8003,307621.0
2016-02-04 15:40:00,45.58,45.69,45.54,45.65,347134.0,34.8003,34.8843,34.7697,34.8537,347134.0
2016-02-04 15:50:00,45.65,45.7,45.59,45.67,608011.0,34.8537,34.8919,34.8079,34.869,608011.0
2016-02-05 09:30:00,45.45,45.6,45.18,45.45,380710.0,34.701,34.8155,34.4949,34.701,380710.0
2016-02-05 09:40:00,45.46,45.51,45.09,45.16,198085.0,34.7086,34.7468,34.4262,34.4796,198085.0
2016-02-05 09:50:00,45.17,45.38,45.13,45.16,166860.0,34.4872,34.6476,34.4567,34.4796,166860.0
2016-02-05 10:00:00,45.16,45.31,45.08,45.09,229684.0,34.4796,34.5941,34.4185,34.4262,229684.0
2016-02-05 10:10:00,45.08,45.17,45.03,45.05,165673.0,34.4185,34.4872,34.3803,34.3956,165673.0
2016-02-05 10:20:00,45.05,45.16,44.76,44.82,287353.0,34.3956,34.4796,34.1742,34.22,287353.0
2016-02-05 10:30:00,44.81,44.83,44.65,44.76,380196.0,34.2124,34.2276,34.0902,34.1742,380196.0
2016-02-05 10:40:00,44.78,44.95,44.76,44.83,209690.0,34.1895,34.3193,34.1742,34.2276,209690.0
2016-02-05 10:50:00,44.83,44.88,44.64,44.65,182429.0,34.2276,34.2658,34.0826,34.0902,182429.0
2016-02-05 11:00:00,44.66,44.71,44.55,44.58,169527.0,34.0978,34.136,34.0139,34.0368,169527.0
2016-02-05 11:10:00,44.58,44.62,44.48,44.49,216162.0,34.0368,34.0673,33.9604,33.9681,216162.0
2016-02-05 11:20:00,44.48,44.59,44.42,44.5,197669.0,33.9604,34.0444,33.9146,33.9757,197669.0
2016-02-05 11:30:00,44.5,44.54,44.43,44.51,227555.0,33.9757,34.0062,33.9222,33.9833,227555.0
2016-02-05 11:40:00,44.51,44.54,44.3,44.38,266195.0,33.9833,34.0062,33.823,33.8841,266195.0
2016-02-05 11:50:00,44.38,44.51,44.36,44.48,210358.0,33.8841,33.9833,33.8688,33.9604,210358.0
2016-02-05 12:00:00,44.48,44.5,44.33,44.4,240177.0,33.9604,33.9757,33.8459,33.8993,240177.0
2016-02-05 12:10:00,44.39,44.39,44.26,44.37,154834.0,33.8917,33.8917,33.7924,33.8764,154834.0
2016-02-05 12:20:00,44.37,44.53,44.37,44.48,175054.0,33.8764,33.9986,33.8764,33.9604,175054.0
2016-02-05 12:30:00,44.48,44.55,44.44,44.49,174818.0,33.9604,34.0139,33.9299,33.9681,174818.0
2016-02-05 12:40:00,44.49,44.5,44.42,44.48,120033.0,33.9681,33.9757,33.9146,33.9604,120033.0
2016-02-05 12:50:00,44.48,44.48,44.28,44.35,134968.0,33.9604,33.9604,33.8077,33.8612,134968.0
2016-02-05 13:00:00,44.35,44.41,44.33,44.39,112170.0,33.8612,33.907,33.8459,33.8917,112170.0
2016-02-05 13:10:00,44.39,44.39,44.27,44.28,139321.0,33.8917,33.8917,33.8001,33.8077,139321.0
2016-02-05 13:20:00,44.29,44.38,44.26,44.35,98972.0,33.8154,33.8841,33.7924,33.8612,98972.0
2016-02-05 13:30:00,44.35,44.36,44.21,44.22,157459.0,33.8612,33.8688,33.7543,33.7619,157459.0
2016-02-05 13:40:00,44.22,44.27,44.08,44.12,153745.0,33.7619,33.8001,33.655,33.6856,153745.0
2016-02-05 13:50:00,44.12,44.19,44.06,44.17,157336.0,33.6856,33.739,33.6397,33.7237,157336.0
2016-02-05 14:00:00,44.17,44.18,44.01,44.04,192442.0,33.7237,33.7314,33.6016,33.6245,192442.0
2016-02-05 14:10:00,44.03,44.04,43.89,43.9,246574.0,33.6168,33.6245,33.51,33.5176,246574.0
2016-02-05 14:20:00,43.9,43.92,43.82,43.83,202265.0,33.5176,33.5329,33.4565,33.4641,202265.0
2016-02-05 14:30:00,43.83,43.97,43.83,43.96,217594.0,33.4641,33.571,33.4641,33.5634,217594.0
2016-02-05 14:40:00,43.95,43.96,43.85,43.94,225634.0,33.5558,33.5634,33.4794,33.5481,225634.0
2016-02-05 14:50:00,43.93,43.93,43.83,43.92,205552.0,33.5405,33.5405,33.4641,33.5329,205552.0
2016-02-05 15:00:00,43.91,43.92,43.76,43.87,237679.0,33.5252,33.5329,33.4107,33.4947,237679.0
2016-02-05 15:10:00,43.87,44.07,43.87,44.06,231655.0,33.4947,33.6474,33.4947,33.6397,231655.0
2016-02-05 15:20:00,44.06,44.08,43.96,44.07,298098.0,33.6397,33.655,33.5634,33.6474,298098.0
2016-02-05 15:30:00,44.07,44.08,43.93,43.96,402040.0,33.6474,33.655,33.5405,33.5634,402040.0
2016-02-05 15:40:00,43.96,44.02,43.92,43.97,400978.0,33.5634,33.6092,33.5329,33.571,400978.0
2016-02-05 15:50:00,43.97,44.03,43.86,44.01,801644.0,33.571,33.6168,33.487,33.6016,801644.0
2016-02-08 09:30:00,43.51,43.55,43.01,43.04,701074.0,33.2198,33.2504,32.8381,32.861,701074.0
2016-02-08 09:40:00,43.04,43.24,42.9,43.09,443057.0,32.861,33.0137,32.7541,32.8992,443057.0
2016-02-08 09:50:00,43.09,43.13,42.83,42.99,351197.0,32.8992,32.9297,32.7006,32.8228,351197.0
2016-02-08 10:00:00,42.99,43.29,42.95,43.2,341535.0,32.8228,33.0519,32.7923,32.9831,341535.0
2016-02-08 10:10:00,43.21,43.44,43.18,43.4,307469.0,32.9908,33.1664,32.9679,33.1358,307469.0
2016-02-08 10:20:00,43.39,43.77,43.34,43.63,276174.0,33.1282,33.4183,33.09,33.3114,276174.0
2016-02-08 10:30:00,43.64,43.94,43.62,43.94,235174.0,33.3191,33.5481,33.3038,33.5481,235174.0
2016-02-08 10:40:00,43.95,43.97,43.8,43.86,268638.0,33.5558,33.571,33.4412,33.487,268638.0
2016-02-08 10:50:00,43.87,43.89,43.52,43.52,336791.0,33.4947,33.51,33.2275,33.2275,336791.0
2016-02-08 11:00:00,43.53,43.59,43.26,43.3,281329.0,33.2351,33.2809,33.029,33.0595,281329.0
2016-02-08 11:10:00,43.3,43.42,43.19,43.41,206271.0,33.0595,33.1511,32.9755,33.1435,206271.0
2016-02-08 11:20:00,43.41,43.53,43.4,43.5,199194.0,33.1435,33.2351,33.1358,33.2122,199194.0
2016-02-08 11:30:00,43.49,43.51,43.4,43.43,170442.0,33.2046,33.2198,33.1358,33.1587,170442.0
2016-02-08 11:40:00,43.43,43.51,43.3,43.39,230009.0,33.1587,33.2198,33.0595,33.1282,230009.0
2016-02-08 11:50:00,43.39,43.53,43.35,43.52,250674.0,33.1282,33.2351,33.0977,33.2275,250674.0
2016-02-08 12:00:00,43.51,43.63,43.46,43.6,279936.0,33.2198,33.3114,33.1817,33.2885,279936.0
2016-02-08 12:10:00,43.59,43.6,43.5,43.54,210731.0,33.2809,33.2885,33.2122,33.2427,210731.0
2016-02-08 12:20:00,43.53,43.64,43.52,43.62,164289.0,33.2351,33.3191,33.2275,33.3038,164289.0
2016-02-08 12:30:00,43.62,43.65,43.55,43.55,233714.0,33.3038,33.3267,33.2504,33.2504,233714.0
2016-02-08 12:40:00,43.56,43.59,43.52,43.57,141669.0,33.258,33.2809,33.2275,33.2656,141669.0
2016-02-08 12:50:00,43.57,43.65,43.55,43.6,142776.0,33.2656,33.3267,33.2504,33.2885,142776.0
2016-02-08 13:00:00,43.6,43.65,43.6,43.65,136285.0,33.2885,33.3267,33.2885,33.3267,136285.0
2016-02-08 13:10:00,43.65,43.68,43.58,43.61,118115.0,33.3267,33.3496,33.2733,33.2962,118115.0
2016-02-08 13:20:00,43.62,43.65,43.51,43.63,134024.0,33.3038,33.3267,33.2198,33.3114,134024.0
2016-02-08 13:30:00,43.63,43.68,43.61,43.65,129020.0,33.3114,33.3496,33.2962,33.3267,129020.0
2016-02-08 13:40:00,43.65,43.65,43.48,43.54,156313.0,33.3267,33.3267,33.1969,33.2427,156313.0
2016-02-08 13:50:00,43.53,43.57,43.45,43.48,177307.0,33.2351,33.2656,33.174,33.1969,177307.0
2016-02-08 14:00:00,43.48,43.62,43.48,43.59,173052.0,33.1969,33.3038,33.1969,33.2809,173052.0
2016-02-08 14:10:00,43.59,43.62,43.43,43.45,194029.0,33.2809,33.3038,33.1587,33.174,194029.0
2016-02-08 14:20:00,43.46,43.53,43.3,43.32,298036.0,33.1817,33.2351,33.0595,33.0748,298036.0
2016-02-08 14:30:00,43.31,43.33,43.21,43.27,283900.0,33.0671,33.0824,32.9908,33.0366,283900.0
2016-02-08 14:40:00,43.28,43.4,43.27,43.36,257072.0,33.0442,33.1358,33.0366,33.1053,257072.0
2016-02-08 14:50:00,43.36,43.45,43.3,43.44,210742.0,33.1053,33.174,33.0595,33.1664,210742.0
2016-02-08 15:00:00,43.44,43.69,43.41,43.64,251209.0,33.1664,33.3573,33.1435,33.3191,251209.0
2016-02-08 15:10:00,43.64,43.81,43.63,43.78,372657.0,33.3191,33.4489,33.3114,33.426,372657.0
2016-02-08 15:20:00,43.78,43.78,43.62,43.66,414026.0,33.426,33.426,33.3038,33.3343,414026.0
2016-02-08 15:30:00,43.66,43.81,43.64,43.75,474787.0,33.3343,33.4489,33.3191,33.4031,474787.0
2016-02-08 15:40:00,43.76,44.16,43.75,44.08,570588.0,33.4107,33.7161,33.4031,33.655,570588.0
2016-02-08 15:50:00,44.08,44.08,43.81,43.89,858304.0,33.655,33.655,33.4489,33.51,858304.0
2016-02-09 09:30:00,43.65,43.65,43.27,43.41,332997.0,33.3267,33.3267,33.0366,33.1435,332997.0
2016-02-09 09:40:00,43.4,43.75,43.31,43.74,342154.0,33.1358,33.4031,33.0671,33.3954,342154.0
2016-02-09 09:50:00,43.72,43.85,43.55,43.55,227132.0,33.3802,33.4794,33.2504,33.2504,227132.0
2016-02-09 10:00:00,43.55,44.06,43.52,43.86,241371.0,33.2504,33.6397,33.2275,33.487,241371.0
2016-02-09 10:10:00,43.86,43.91,43.57,43.64,229046.0,33.487,33.5252,33.2656,33.3191,229046.0
2016-02-09 10:20:00,43.63,43.72,43.49,43.55,262793.0,33.3114,33.3802,33.2046,33.2504,262793.0
2016-02-09 10:30:00,43.56,43.57,43.32,43.46,218635.0,33.258,33.2656,33.0748,33.1817,218635.0
2016-02-09 10:40:00,43.47,43.47,43.19,43.4,259315.0,33.1893,33.1893,32.9755,33.1358,259315.0
2016-02-09 10:50:00,43.41,43.41,43.16,43.23,200928.0,33.1435,33.1435,32.9526,33.006,200928.0
2016-02-09 11:00:00,43.23,43.35,43.21,43.33,223900.0,33.006,33.0977,32.9908,33.0824,223900.0
2016-02-09 11:10:00,43.34,43.54,43.31,43.45,187345.0,33.09,33.2427,33.0671,33.174,187345.0
2016-02-09 11:20:00,43.45,43.63,43.45,43.59,138332.0,33.174,33.3114,33.174,33.2809,138332.0
2016-02-09 11:30:00,43.58,43.63,43.48,43.52,224478.0,33.2733,33.3114,33.1969,33.2275,224478.0
2016-02-09 11:40:00,43.52,43.68,43.52,43.61,138750.0,33.2275,33.3496,33.2275,33.2962,138750.0
2016-02-09 11:50:00,43.61,43.64,43.43,43.48,160383.0,33.2962,33.3191,33.1587,33.1969,160383.0
2016-02-09 12:00:00,43.48,43.69,43.43,43.68,150317.0,33.1969,33.3573,33.1587,33.3496,150317.0
2016-02-09 12:10:00,43.67,43.69,43.57,43.6,101698.0,33.342,33.3573,33.2656,33.2885,101698.0
2016-02-09 12:20:00,43.6,43.67,43.55,43.62,122500.0,33.2885,33.342,33.2504,33.3038,122500.0
2016-02-09 12:30:00,43.63,43.72,43.56,43.64,127582.0,33.3114,33.3802,33.258,33.3191,127582.0
2016-02-09 12:40:00,43.64,43.67,43.49,43.52,158918.0,33.3191,33.342,33.2046,33.2275,158918.0
2016-02-09 12:50:00,43.51,43.72,43.49,43.68,223761.0,33.2198,33.3802,33.2046,33.3496,223761.0
2016-02-09 13:00:00,43.69,43.71,43.59,43.62,152368.0,33.3573,33.3725,33.2809,33.3038,152368.0
2016-02-09 13:10:00,43.61,43.61,43.51,43.57,119677.0,33.2962,33.2962,33.2198,33.2656,119677.0
2016-02-09 13:20:00,43.56,43.69,43.53,43.69,128636.0,33.258,33.3573,33.2351,33.3573,128636.0
2016-02-09 13:30:00,43.69,43.81,43.55,43.59,160835.0,33.3573,33.4489,33.2504,33.2809,160835.0
2016-02-09 13:40:00,43.59,43.71,43.55,43.6,171110.0,33.2809,33.3725,33.2504,33.2885,171110.0
2016-02-09 13:50:00,43.6,43.74,43.54,43.67,125987.0,33.2885,33.3954,33.2427,33.342,125987.0
2016-02-09 14:00:00,43.67,43.92,43.62,43.9,174963.0,33.342,33.5329,33.3038,33.5176,174963.0
2016-02-09 14:10:00,43.9,43.93,43.71,43.73,290506.0,33.5176,33.5405,33.3725,33.3878,290506.0
2016-02-09 14:20:00,43.73,43.77,43.55,43.58,214956.0,33.3878,33.4183,33.2504,33.2733,214956.0
2016-02-09 14:30:00,43.58,43.77,43.56,43.75,236247.0,33.2733,33.4183,33.258,33.4031,236247.0
2016-02-09 14:40:00,43.75,43.86,43.63,43.64,204813.0,33.4031,33.487,33.3114,33.3191,204813.0
2016-02-09 14:50:00,43.65,43.85,43.63,43.77,430521.0,33.3267,33.4794,33.3114,33.4183,430521.0
2016-02-09 15:00:00,43.78,43.94,43.75,43.87,463047.0,33.426,33.5481,33.4031,33.4947,463047.0
2016-02-09 15:10:00,43.87,43.87,43.74,43.75,320643.0,33.4947,33.4947,33.3954,33.4031,320643.0
2016-02-09 15:20:00,43.74,43.88,43.69,43.77,520326.0,33.3954,33.5023,33.3573,33.4183,520326.0
2016-02-09 15:30:00,43.77,43.87,43.72,43.8,261861.0,33.4183,33.4947,33.3802,33.4412,261861.0
2016-02-09 15:40:00,43.8,43.82,43.63,43.67,302943.0,33.4412,33.4565,33.3114,33.342,302943.0
2016-02-09 15:50:00,43.68,43.71,43.56,43.62,406969.0,33.3496,33.3725,33.258,33.3038,406969.0
2016-02-10 09:30:00,44.0,44.43,43.95,44.17,436109.0,33.5939,33.9222,33.5558,33.7237,436109.0
2016-02-10 09:40:00,44.16,44.32,44.01,44.31,340570.0,33.7161,33.8383,33.6016,33.8306,340570.0
2016-02-10 09:50:00,44.3,44.52,44.19,44.33,204665.0,33.823,33.991,33.739,33.8459,204665.0
2016-02-10 10:00:00,44.33,44.37,44.08,44.1,214414.0,33.8459,33.8764,33.655,33.6703,214414.0
2016-02-10 10:10:00,44.13,44.29,44.04,44.13,247580.0,33.6932,33.8154,33.6245,33.6932,247580.0
2016-02-10 10:20:00,44.12,44.22,44.06,44.09,197809.0,33.6856,33.7619,33.6397,33.6627,197809.0
2016-02-10 10:30:00,44.09,44.29,44.02,44.07,286542.0,33.6627,33.8154,33.6092,33.6474,286542.0
2016-02-10 10:40:00,44.06,44.06,43.79,43.95,210694.0,33.6397,33.6397,33.4336,33.5558,210694.0
2016-02-10 10:50:00,43.96,43.96,43.59,43.68,224445.0,33.5634,33.5634,33.2809,33.3496,224445.0
2016-02-10 11:00:00,43.71,43.9,43.66,43.68,230712.0,33.3725,33.5176,33.3343,33.3496,230712.0
2016-02-10 11:10:00,43.68,43.74,43.6,43.71,330500.0,33.3496,33.3954,33.2885,33.3725,330500.0
2016-02-10 11:20:00,43.71,43.79,43.53,43.58,202499.0,33.3725,33.4336,33.2351,33.2733,202499.0
2016-02-10 11:30:00,43.58,43.63,43.38,43.41,171453.0,33.2733,33.3114,33.1206,33.1435,171453.0
2016-02-10 11:40:00,43.4,43.51,43.37,43.5,198545.0,33.1358,33.2198,33.1129,33.2122,198545.0
2016-02-10 11:50:00,43.49,43.59,43.45,43.58,230656.0,33.2046,33.2809,33.174,33.2733,230656.0
2016-02-10 12:00:00,43.58,43.67,43.54,43.67,171095.0,33.2733,33.342,33.2427,33.342,171095.0
2016-02-10 12:10:00,43.67,43.72,43.54,43.64,201606.0,33.342,33.3802,33.2427,33.3191,201606.0
2016-02-10 12:20:00,43.64,43.82,43.62,43.74,135630.0,33.3191,33.4565,33.3038,33.3954,135630.0
2016-02-10 12:30:00,43.74,43.83,43.66,43.78,177658.0,33.3954,33.4641,33.3343,33.426,177658.0
2016-02-10 12:40:00,43.77,43.82,43.66,43.73,116025.0,33.4183,33.4565,33.3343,33.3878,116025.0
2016-02-10 12:50:00,43.73,43.88,43.69,43.86,156115.0,33.3878,33.5023,33.3573,33.487,156115.0
2016-02-10 13:00:00,43.86,43.9,43.76,43.77,121829.0,33.487,33.5176,33.4107,33.4183,121829.0
2016-02-10 13:10:00,43.77,43.79,43.7,43.75,135320.0,33.4183,33.4336,33.3649,33.4031,135320.0
2016-02-10 13:20:00,43.76,43.79,43.63,43.7,225201.0,33.4107,33.4336,33.3114,33.3649,225201.0
2016-02-10 13:30:00,43.7,43.73,43.58,43.59,127322.0,33.3649,33.3878,33.2733,33.2809,127322.0
2016-02-10 13:40:00,43.59,43.67,43.58,43.62,106091.0,33.2809,33.342,33.2733,33.3038,106091.0
2016-02-10 13:50:00,43.63,43.63,43.47,43.49,169573.0,33.3114,33.3114,33.1893,33.2046,169573.0
2016-02-10 14:00:00,43.5,43.6,43.49,43.55,173415.0,33.2122,33.2885,33.2046,33.2504,173415.0
2016-02-10 14:10:00,43.55,43.6,43.39,43.46,290744.0,33.2504,33.2885,33.1282,33.1817,290744.0
2016-02-10 14:20:00,43.45,43.45,43.34,43.43,162316.0,33.174,33.174,33.09,33.1587,162316.0
2016-02-10 14:30:00,43.43,43.55,43.33,43.35,226104.0,33.1587,33.2504,33.0824,33.0977,226104.0
2016-02-10 14:40:00,43.34,43.42,43.29,43.32,222308.0,33.09,33.1511,33.0519,33.0748,222308.0
2016-02-10 14:50:00,43.32,43.35,43.26,43.28,207633.0,33.0748,33.0977,33.029,33.0442,207633.0
2016-02-10 15:00:00,43.29,43.43,43.28,43.33,169130.0,33.0519,33.1587,33.0442,33.0824,169130.0
2016-02-10 15:10:00,43.34,43.4,43.16,43.16,257377.0,33.09,33.1358,32.9526,32.9526,257377.0
2016-02-10 15:20:00,43.16,43.27,43.12,43.14,178267.0,32.9526,33.0366,32.9221,32.9373,178267.0
2016-02-10 15:30:00,43.14,43.19,43.0,43.0,299451.0,32.9373,32.9755,32.8304,32.8304,299451.0
2016-02-10 15:40:00,43.0,43.04,42.93,42.97,496027.0,32.8304,32.861,32.777,32.8075,496027.0
2016-02-10 15:50:00,42.97,43.0,42.9,42.95,674956.0,32.8075,32.8304,32.7541,32.7923,674956.0
2016-02-11 09:30:00,42.51,42.78,42.27,42.45,571564.0,32.4563,32.6625,32.2731,32.4105,571564.0
2016-02-11 09:40:00,42.44,42.49,42.24,42.37,262112.0,32.4029,32.4411,32.2502,32.3494,262112.0
2016-02-11 09:50:00,42.38,42.94,42.37,42.79,275411.0,32.3571,32.7846,32.3494,32.6701,275411.0
2016-02-11 10:00:00,42.79,42.95,42.73,42.84,315369.0,32.6701,32.7923,32.6243,32.7083,315369.0
2016-02-11 10:10:00,42.84,42.92,42.83,42.89,252024.0,32.7083,32.7694,32.7006,32.7465,252024.0
2016-02-11 10:20:00,42.87,42.97,42.83,42.9,273553.0,32.7312,32.8075,32.7006,32.7541,273553.0
2016-02-11 10:30:00,42.89,43.08,42.84,42.89,437777.0,32.7465,32.8915,32.7083,32.7465,437777.0
2016-02-11 10:40:00,42.89,42.93,42.78,42.86,535067.0,32.7465,32.777,32.6625,32.7236,535067.0
2016-02-11 10:50:00,42.87,42.88,42.72,42.8,151806.0,32.7312,32.7388,32.6167,32.6777,151806.0
2016-02-11 11:00:00,42.8,42.89,42.73,42.79,171338.0,32.6777,32.7465,32.6243,32.6701,171338.0
2016-02-11 11:10:00,42.79,42.9,42.74,42.86,168995.0,32.6701,32.7541,32.6319,32.7236,168995.0
2016-02-11 11:20:00,42.86,42.9,42.63,42.66,230684.0,32.7236,32.7541,32.5479,32.5709,230684.0
2016-02-11 11:30:00,42.66,42.69,42.52,42.64,181162.0,32.5709,32.5938,32.464,32.5556,181162.0
2016-02-11 11:40:00,42.63,42.68,42.55,42.65,227883.0,32.5479,32.5861,32.4869,32.5632,227883.0
2016-02-11 11:50:00,42.64,42.89,42.64,42.81,112784.0,32.5556,32.7465,32.5556,32.6854,112784.0
2016-02-11 12:00:00,42.8,42.81,42.66,42.72,188108.0,32.6777,32.6854,32.5709,32.6167,188108.0
2016-02-11 12:10:00,42.71,42.82,42.57,42.64,232479.0,32.609,32.693,32.5021,32.5556,232479.0
2016-02-11 12:20:00,42.63,42.81,42.61,42.74,102236.0,32.5479,32.6854,32.5327,32.6319,102236.0
2016-02-11 12:30:00,42.73,42.73,42.58,42.63,97197.0,32.6243,32.6243,32.5098,32.5479,97197.0
2016-02-11 12:40:00,42.62,42.77,42.59,42.75,106358.0,32.5403,32.6548,32.5174,32.6396,106358.0
2016-02-11 12:50:00,42.75,42.88,42.74,42.84,117644.0,32.6396,32.7388,32.6319,32.7083,117644.0
2016-02-11 13:00:00,42.84,42.89,42.72,42.8,190918.0,32.7083,32.7465,32.6167,32.6777,190918.0
2016-02-11 13:10:00,42.8,42.84,42.69,42.79,112456.0,32.6777,32.7083,32.5938,32.6701,112456.0
2016-02-11 13:20:00,42.79,42.86,42.77,42.81,100579.0,32.6701,32.7236,32.6548,32.6854,100579.0
2016-02-11 13:30:00,42.8,42.87,42.67,42.71,190275.0,32.6777,32.7312,32.5785,32.609,190275.0
2016-02-11 13:40:00,42.71,42.77,42.68,42.7,166720.0,32.609,32.6548,32.5861,32.6014,166720.0
2016-02-11 13:50:00,42.71,42.72,42.58,42.67,119067.0,32.609,32.6167,32.5098,32.5785,119067.0
2016-02-11 14:00:00,42.67,42.68,42.55,42.65,165851.0,32.5785,32.5861,32.4869,32.5632,165851.0
2016-02-11 14:10:00,42.65,42.77,42.61,42.62,164162.0,32.5632,32.6548,32.5327,32.5403,164162.0
2016-02-11 14:20:00,42.62,42.69,42.53,42.56,158848.0,32.5403,32.5938,32.4716,32.4945,158848.0
2016-02-11 14:30:00,42.55,42.77,42.48,42.75,271110.0,32.4869,32.6548,32.4334,32.6396,271110.0
2016-02-11 14:40:00,42.74,42.89,42.65,42.77,676851.0,32.6319,32.7465,32.5632,32.6548,676851.0
2016-02-11 14:50:00,42.77,43.06,42.75,42.98,601769.0,32.6548,32.8763,32.6396,32.8152,601769.0
2016-02-11 15:00:00,42.97,43.03,42.86,42.96,371696.0,32.8075,32.8533,32.7236,32.7999,371696.0
2016-02-11 15:10:00,42.95,43.06,42.93,42.93,478919.0,32.7923,32.8763,32.777,32.777,478919.0
2016-02-11 15:20:00,42.94,43.07,42.93,43.02,471322.0,32.7846,32.8839,32.777,32.8457,471322.0
2016-02-11 15:30:00,43.02,43.1,42.98,43.04,697259.0,32.8457,32.9068,32.8152,32.861,697259.0
2016-02-11 15:40:00,43.05,43.29,43.04,43.24,480161.0,32.8686,33.0519,32.861,33.0137,480161.0
2016-02-11 15:50:00,43.25,43.26,42.97,43.0,703197.0,33.0213,33.029,32.8075,32.8304,703197.0
2016-02-12 09:30:00,43.35,43.45,43.13,43.45,807456.0,33.0977,33.174,32.9297,33.174,807456.0
2016-02-12 09:40:00,43.45,43.45,43.08,43.12,316602.0,33.174,33.174,32.8915,32.9221,316602.0
2016-02-12 09:50:00,43.13,43.39,43.12,43.31,206427.0,32.9297,33.1282,32.9221,33.0671,206427.0
2016-02-12 10:00:00,43.31,43.49,43.3,43.46,349864.0,33.0671,33.2046,33.0595,33.1817,349864.0
2016-02-12 10:10:00,43.46,43.62,43.46,43.62,247160.0,33.1817,33.3038,33.1817,33.3038,247160.0
2016-02-12 10:20:00,43.63,43.79,43.54,43.76,188131.0,33.3114,33.4336,33.2427,33.4107,188131.0
2016-02-12 10:30:00,43.76,44.05,43.76,44.0,348287.0,33.4107,33.6321,33.4107,33.5939,348287.0
2016-02-12 10:40:00,44.0,44.01,43.62,43.64,240274.0,33.5939,33.6016,33.3038,33.3191,240274.0
2016-02-12 10:50:00,43.65,43.7,43.5,43.55,226306.0,33.3267,33.3649,33.2122,33.2504,226306.0
2016-02-12 11:00:00,43.55,43.74,43.55,43.66,338237.0,33.2504,33.3954,33.2504,33.3343,338237.0
2016-02-12 11:10:00,43.66,44.0,43.63,43.95,335815.0,33.3343,33.5939,33.3114,33.5558,335815.0
2016-02-12 11:20:00,43.95,44.07,43.9,44.06,199331.0,33.5558,33.6474,33.5176,33.6397,199331.0
2016-02-12 11:30:00,44.06,44.2,44.06,44.13,268942.0,33.6397,33.7466,33.6397,33.6932,268942.0
2016-02-12 11:40:00,44.13,44.21,44.08,44.2,190889.0,33.6932,33.7543,33.655,33.7466,190889.0
2016-02-12 11:50:00,44.19,44.21,44.01,44.08,183021.0,33.739,33.7543,33.6016,33.655,183021.0
2016-02-12 12:00:00,44.08,44.18,44.08,44.15,127977.0,33.655,33.7314,33.655,33.7085,127977.0
2016-02-12 12:10:00,44.15,44.21,44.07,44.07,149647.0,33.7085,33.7543,33.6474,33.6474,149647.0
2016-02-12 12:20:00,44.07,44.21,44.05,44.15,128389.0,33.6474,33.7543,33.6321,33.7085,128389.0
2016-02-12 12:30:00,44.16,44.19,44.07,44.19,154997.0,33.7161,33.739,33.6474,33.739,154997.0
2016-02-12 12:40:00,44.19,44.23,44.17,44.18,131850.0,33.739,33.7695,33.7237,33.7314,131850.0
2016-02-12 12:50:00,44.17,44.18,44.1,44.13,98892.0,33.7237,33.7314,33.6703,33.6932,98892.0
2016-02-12 13:00:00,44.12,44.13,43.87,43.91,249499.0,33.6856,33.6932,33.4947,33.5252,249499.0
2016-02-12 13:10:00,43.91,44.01,43.85,43.87,133706.0,33.5252,33.6016,33.4794,33.4947,133706.0
2016-02-12 13:20:00,43.87,44.02,43.86,44.01,127482.0,33.4947,33.6092,33.487,33.6016,127482.0
2016-02-12 13:30:00,44.01,44.12,44.01,44.04,119021.0,33.6016,33.6856,33.6016,33.6245,119021.0
2016-02-12 13:40:00,44.04,44.15,44.0,44.14,192436.0,33.6245,33.7085,33.5939,33.7008,192436.0
2016-02-12 13:50:00,44.15,44.15,44.03,44.09,172147.0,33.7085,33.7085,33.6168,33.6627,172147.0
2016-02-12 14:00:00,44.1,44.25,44.09,44.24,151306.0,33.6703,33.7848,33.6627,33.7772,151306.0
2016-02-12 14:10:00,44.23,44.39,44.18,44.29,191774.0,33.7695,33.8917,33.7314,33.8154,191774.0
2016-02-12 14:20:00,44.29,44.38,44.23,44.34,139278.0,33.8154,33.8841,33.7695,33.8535,139278.0
2016-02-12 14:30:00,44.35,44.44,44.32,44.39,233187.0,33.8612,33.9299,33.8383,33.8917,233187.0
2016-02-12 14:40:00,44.4,44.55,44.37,44.5,258392.0,33.8993,34.0139,33.8764,33.9757,258392.0
2016-02-12 14:50:00,44.51,44.61,44.48,44.58,196008.0,33.9833,34.0597,33.9604,34.0368,196008.0
2016-02-12 15:00:00,44.57,44.6,44.48,44.53,302097.0,34.0291,34.052,33.9604,33.9986,302097.0
2016-02-12 15:10:00,44.53,44.76,44.52,44.73,305455.0,33.9986,34.1742,33.991,34.1513,305455.0
2016-02-12 15:20:00,44.73,44.75,44.59,44.67,290938.0,34.1513,34.1666,34.0444,34.1055,290938.0
2016-02-12 15:30:00,44.67,44.67,44.46,44.52,302317.0,34.1055,34.1055,33.9451,33.991,302317.0
2016-02-12 15:40:00,44.52,44.7,44.51,44.63,371784.0,33.991,34.1284,33.9833,34.0749,371784.0
2016-02-12 15:50:00,44.63,44.64,44.53,44.56,701130.0,34.0749,34.0826,33.9986,34.0215,701130.0
2016-02-16 09:30:00,45.66,46.07,45.44,45.67,878401.0,34.8613,35.1744,34.6934,34.869,878401.0
2016-02-16 09:40:00,45.66,45.89,45.51,45.57,368974.0,34.8613,35.037,34.7468,34.7926,368974.0
2016-02-16 09:50:00,45.56,45.71,45.4,45.65,238512.0,34.785,34.8995,34.6628,34.8537,238512.0
2016-02-16 10:00:00,45.61,45.81,45.54,45.63,280991.0,34.8232,34.9759,34.7697,34.8384,280991.0
2016-02-16 10:10:00,45.62,46.08,45.6,46.01,599326.0,34.8308,35.182,34.8155,35.1286,599326.0
2016-02-16 10:20:00,45.99,46.1,45.91,45.98,231538.0,35.1133,35.1973,35.0522,35.1057,231538.0
2016-02-16 10:30:00,45.99,46.13,45.93,46.08,199568.0,35.1133,35.2202,35.0675,35.182,199568.0
2016-02-16 10:40:00,46.09,46.24,46.06,46.2,215587.0,35.1897,35.3042,35.1667,35.2736,215587.0
2016-02-16 10:50:00,46.19,46.2,45.85,45.92,319190.0,35.266,35.2736,35.0064,35.0599,319190.0
2016-02-16 11:00:00,45.92,46.11,45.9,45.92,281891.0,35.0599,35.2049,35.0446,35.0599,281891.0
2016-02-16 11:10:00,45.93,46.11,45.9,46.11,195767.0,35.0675,35.2049,35.0446,35.2049,195767.0
2016-02-16 11:20:00,46.1,46.25,46.1,46.18,204909.0,35.1973,35.3118,35.1973,35.2584,204909.0
2016-02-16 11:30:00,46.18,46.31,46.15,46.27,296719.0,35.2584,35.3576,35.2355,35.3271,296719.0
2016-02-16 11:40:00,46.28,46.32,46.24,46.31,253442.0,35.3347,35.3653,35.3042,35.3576,253442.0
2016-02-16 11:50:00,46.31,46.5,46.3,46.48,299065.0,35.3576,35.5027,35.35,35.4874,299065.0
2016-02-16 12:00:00,46.48,46.53,46.4,46.43,211710.0,35.4874,35.5256,35.4263,35.4492,211710.0
2016-02-16 12:10:00,46.44,46.5,46.4,46.46,127506.0,35.4569,35.5027,35.4263,35.4721,127506.0
2016-02-16 12:20:00,46.46,46.6,46.46,46.54,279825.0,35.4721,35.579,35.4721,35.5332,279825.0
2016-02-16 12:30:00,46.54,46.57,46.41,46.46,165757.0,35.5332,35.5561,35.434,35.4721,165757.0
2016-02-16 12:40:00,46.45,46.5,46.42,46.47,150286.0,35.4645,35.5027,35.4416,35.4798,150286.0
2016-02-16 12:50:00,46.47,46.57,46.37,46.54,283991.0,35.4798,35.5561,35.4034,35.5332,283991.0
2016-02-16 13:00:00,46.55,46.61,46.54,46.6,158049.0,35.5409,35.5867,35.5332,35.579,158049.0
2016-02-16 13:10:00,46.61,46.67,46.54,46.65,214157.0,35.5867,35.6325,35.5332,35.6172,214157.0
2016-02-16 13:20:00,46.65,46.73,46.61,46.7,219470.0,35.6172,35.6783,35.5867,35.6554,219470.0
2016-02-16 13:30:00,46.69,46.73,46.65,46.69,183008.0,35.6478,35.6783,35.6172,35.6478,183008.0
2016-02-16 13:40:00,46.69,46.72,46.62,46.65,190071.0,35.6478,35.6707,35.5943,35.6172,190071.0
2016-02-16 13:50:00,46.66,46.78,46.65,46.75,222742.0,35.6248,35.7165,35.6172,35.6936,222742.0
2016-02-16 14:00:00,46.75,46.83,46.71,46.78,181226.0,35.6936,35.7546,35.663,35.7165,181226.0
2016-02-16 14:10:00,46.78,46.81,46.68,46.7,163790.0,35.7165,35.7394,35.6401,35.6554,163790.0
2016-02-16 14:20:00,46.7,46.72,46.54,46.61,237729.0,35.6554,35.6707,35.5332,35.5867,237729.0
2016-02-16 14:30:00,46.61,46.7,46.59,46.62,169768.0,35.5867,35.6554,35.5714,35.5943,169768.0
2016-02-16 14:40:00,46.62,46.66,46.51,46.52,112716.0,35.5943,35.6248,35.5103,35.518,112716.0
2016-02-16 14:50:00,46.53,46.57,46.47,46.56,177806.0,35.5256,35.5561,35.4798,35.5485,177806.0
2016-02-16 15:00:00,46.56,46.66,46.56,46.61,298994.0,35.5485,35.6248,35.5485,35.5867,298994.0
2016-02-16 15:10:00,46.61,46.7,46.52,46.59,314002.0,35.5867,35.6554,35.518,35.5714,314002.0
2016-02-16 15:20:00,46.59,46.69,46.58,46.66,331675.0,35.5714,35.6478,35.5638,35.6248,331675.0
2016-02-16 15:30:00,46.66,46.74,46.59,46.68,341561.0,35.6248,35.6859,35.5714,35.6401,341561.0
2016-02-16 15:40:00,46.69,46.79,46.64,46.68,560312.0,35.6478,35.7241,35.6096,35.6401,560312.0
2016-02-16 15:50:00,46.69,46.74,46.67,46.72,1009703.0,35.6478,35.6859,35.6325,35.6707,1009703.0
2016-02-17 09:30:00,47.04,47.52,47.01,47.46,595896.0,35.915,36.2815,35.8921,36.2356,595896.0
2016-02-17 09:40:00,47.46,47.82,47.46,47.73,515630.0,36.2356,36.5105,36.2356,36.4418,515630.0
2016-02-17 09:50:00,47.73,47.84,47.65,47.71,383087.0,36.4418,36.5258,36.3807,36.4265,383087.0
2016-02-17 10:00:00,47.72,47.88,47.51,47.62,305050.0,36.4342,36.5563,36.2738,36.3578,305050.0
2016-02-17 10:10:00,47.62,47.94,47.62,47.94,194159.0,36.3578,36.6021,36.3578,36.6021,194159.0
2016-02-17 10:20:00,47.94,48.1,47.92,48.04,328789.0,36.6021,36.7243,36.5869,36.6785,328789.0
2016-02-17 10:30:00,48.04,48.09,47.99,48.04,224401.0,36.6785,36.7166,36.6403,36.6785,224401.0
2016-02-17 10:40:00,48.05,48.19,47.98,48.0,266476.0,36.6861,36.793,36.6327,36.6479,266476.0
2016-02-17 10:50:00,48.0,48.2,48.0,48.18,199287.0,36.6479,36.8006,36.6479,36.7854,199287.0
2016-02-17 11:00:00,48.17,48.25,48.12,48.13,409462.0,36.7777,36.8388,36.7396,36.7472,409462.0
2016-02-17 11:10:00,48.13,48.18,48.06,48.18,331136.0,36.7472,36.7854,36.6937,36.7854,331136.0
2016-02-17 11:20:00,48.17,48.2,48.11,48.16,407828.0,36.7777,36.8006,36.7319,36.7701,407828.0
2016-02-17 11:30:00,48.16,48.21,48.14,48.2,225972.0,36.7701,36.8083,36.7548,36.8006,225972.0
2016-02-17 11:40:00,48.18,48.23,48.13,48.15,219522.0,36.7854,36.8235,36.7472,36.7625,219522.0
2016-02-17 11:50:00,48.15,48.19,48.07,48.16,152600.0,36.7625,36.793,36.7014,36.7701,152600.0
2016-02-17 12:00:00,48.17,48.25,48.17,48.2,146205.0,36.7777,36.8388,36.7777,36.8006,146205.0
2016-02-17 12:10:00,48.21,48.22,48.07,48.15,160122.0,36.8083,36.8159,36.7014,36.7625,160122.0
2016-02-17 12:20:00,48.15,48.27,48.13,48.23,215048.0,36.7625,36.8541,36.7472,36.8235,215048.0
2016-02-17 12:30:00,48.23,48.43,48.22,48.34,203859.0,36.8235,36.9762,36.8159,36.9075,203859.0
2016-02-17 12:40:00,48.34,48.35,48.24,48.29,188917.0,36.9075,36.9152,36.8312,36.8693,188917.0
2016-02-17 12:50:00,48.3,48.34,48.22,48.22,245312.0,36.877,36.9075,36.8159,36.8159,245312.0
2016-02-17 13:00:00,48.22,48.25,48.11,48.22,163852.0,36.8159,36.8388,36.7319,36.8159,163852.0
2016-02-17 13:10:00,48.22,48.26,48.19,48.25,163506.0,36.8159,36.8464,36.793,36.8388,163506.0
2016-02-17 13:20:00,48.25,48.29,48.21,48.23,164443.0,36.8388,36.8693,36.8083,36.8235,164443.0
2016-02-17 13:30:00,48.23,48.24,48.11,48.19,185329.0,36.8235,36.8312,36.7319,36.793,185329.0
2016-02-17 13:40:00,48.19,48.31,48.18,48.24,304951.0,36.793,36.8846,36.7854,36.8312,304951.0
2016-02-17 13:50:00,48.24,48.29,48.22,48.23,141860.0,36.8312,36.8693,36.8159,36.8235,141860.0
2016-02-17 14:00:00,48.24,48.27,48.17,48.22,259183.0,36.8312,36.8541,36.7777,36.8159,259183.0
2016-02-17 14:10:00,48.22,48.28,48.18,48.27,268463.0,36.8159,36.8617,36.7854,36.8541,268463.0
2016-02-17 14:20:00,48.27,48.3,48.14,48.24,244981.0,36.8541,36.877,36.7548,36.8312,244981.0
2016-02-17 14:30:00,48.23,48.3,48.19,48.22,181870.0,36.8235,36.877,36.793,36.8159,181870.0
2016-02-17 14:40:00,48.21,48.3,48.21,48.25,324337.0,36.8083,36.877,36.8083,36.8388,324337.0
2016-02-17 14:50:00,48.24,48.27,48.15,48.27,236783.0,36.8312,36.8541,36.7625,36.8541,236783.0
2016-02-17 15:00:00,48.27,48.41,48.21,48.39,430406.0,36.8541,36.961,36.8083,36.9457,430406.0
2016-02-17 15:10:00,48.39,48.5,48.36,48.48,578759.0,36.9457,37.0297,36.9228,37.0144,578759.0
2016-02-17 15:20:00,48.48,48.49,48.3,48.43,442134.0,37.0144,37.022,36.877,36.9762,442134.0
2016-02-17 15:30:00,48.44,48.44,48.3,48.44,480061.0,36.9839,36.9839,36.877,36.9839,480061.0
2016-02-17 15:40:00,48.44,48.52,48.42,48.49,863761.0,36.9839,37.045,36.9686,37.022,863761.0
2016-02-17 15:50:00,48.49,48.53,48.37,48.4,1522928.0,37.022,37.0526,36.9304,36.9533,1522928.0
2016-02-18 09:30:00,48.43,48.59,48.2,48.28,591090.0,36.9762,37.0984,36.8006,36.8617,591090.0
2016-02-18 09:40:00,48.28,48.41,48.02,48.19,475583.0,36.8617,36.961,36.6632,36.793,475583.0
2016-02-18 09:50:00,48.19,48.38,48.16,48.27,257651.0,36.793,36.9381,36.7701,36.8541,257651.0
2016-02-18 10:00:00,48.27,48.48,48.23,48.36,273239.0,36.8541,37.0144,36.8235,36.9228,273239.0
2016-02-18 10:10:00,48.36,48.78,48.35,48.78,320041.0,36.9228,37.2435,36.9152,37.2435,320041.0
2016-02-18 10:20:00,48.77,49.28,48.74,49.26,470790.0,37.2358,37.6252,37.2129,37.6099,470790.0
2016-02-18 10:30:00,49.27,49.27,48.84,49.07,454342.0,37.6176,37.6176,37.2893,37.4649,454342.0
2016-02-18 10:40:00,49.06,49.16,48.93,48.94,208100.0,37.4572,37.5336,37.358,37.3656,208100.0
2016-02-18 10:50:00,48.95,48.97,48.67,48.7,317586.0,37.3733,37.3885,37.1595,37.1824,317586.0
2016-02-18 11:00:00,48.69,48.71,48.55,48.61,279277.0,37.1747,37.19,37.0679,37.1137,279277.0
2016-02-18 11:10:00,48.61,48.74,48.48,48.49,285545.0,37.1137,37.2129,37.0144,37.022,285545.0
2016-02-18 11:20:00,48.49,48.68,48.36,48.66,203704.0,37.022,37.1671,36.9228,37.1518,203704.0
2016-02-18 11:30:00,48.67,48.73,48.59,48.65,270178.0,37.1595,37.2053,37.0984,37.1442,270178.0
2016-02-18 11:40:00,48.64,48.67,48.56,48.62,264229.0,37.1366,37.1595,37.0755,37.1213,264229.0
2016-02-18 11:50:00,48.62,48.82,48.6,48.8,187283.0,37.1213,37.274,37.106,37.2587,187283.0
2016-02-18 12:00:00,48.81,48.83,48.73,48.81,190524.0,37.2664,37.2816,37.2053,37.2664,190524.0
2016-02-18 12:10:00,48.81,48.84,48.72,48.8,147868.0,37.2664,37.2893,37.1977,37.2587,147868.0
2016-02-18 12:20:00,48.8,48.9,48.76,48.87,133884.0,37.2587,37.3351,37.2282,37.3122,133884.0
2016-02-18 12:30:00,48.87,48.99,48.85,48.9,179465.0,37.3122,37.4038,37.2969,37.3351,179465.0
2016-02-18 12:40:00,48.9,48.91,48.82,48.84,178270.0,37.3351,37.3427,37.274,37.2893,178270.0
2016-02-18 12:50:00,48.84,48.98,48.82,48.88,107611.0,37.2893,37.3962,37.274,37.3198,107611.0
2016-02-18 13:00:00,48.88,49.04,48.87,49.0,155732.0,37.3198,37.442,37.3122,37.4114,155732.0
2016-02-18 13:10:00,49.0,49.0,48.74,48.83,201744.0,37.4114,37.4114,37.2129,37.2816,201744.0
2016-02-18 13:20:00,48.84,48.89,48.78,48.86,133097.0,37.2893,37.3274,37.2435,37.3045,133097.0
2016-02-18 13:30:00,48.87,48.93,48.81,48.93,153801.0,37.3122,37.358,37.2664,37.358,153801.0
2016-02-18 13:40:00,48.92,48.93,48.74,48.76,216476.0,37.3504,37.358,37.2129,37.2282,216476.0
2016-02-18 13:50:00,48.77,48.82,48.64,48.82,184612.0,37.2358,37.274,37.1366,37.274,184612.0
2016-02-18 14:00:00,48.82,48.94,48.81,48.91,191518.0,37.274,37.3656,37.2664,37.3427,191518.0
2016-02-18 14:10:00,48.9,48.93,48.82,48.93,143329.0,37.3351,37.358,37.274,37.358,143329.0
2016-02-18 14:20:00,48.93,49.04,48.91,49.03,142354.0,37.358,37.442,37.3427,37.4343,142354.0
2016-02-18 14:30:00,49.03,49.14,48.99,49.1,235935.0,37.4343,37.5183,37.4038,37.4878,235935.0
2016-02-18 14:40:00,49.11,49.21,49.03,49.2,318162.0,37.4954,37.5718,37.4343,37.5641,318162.0
2016-02-18 14:50:00,49.21,49.31,49.19,49.27,267083.0,37.5718,37.6481,37.5565,37.6176,267083.0
2016-02-18 15:00:00,49.28,49.28,49.18,49.22,280265.0,37.6252,37.6252,37.5489,37.5794,280265.0
2016-02-18 15:10:00,49.22,49.25,49.13,49.19,249351.0,37.5794,37.6023,37.5107,37.5565,249351.0
2016-02-18 15:20:00,49.19,49.21,49.08,49.13,277605.0,37.5565,37.5718,37.4725,37.5107,277605.0
2016-02-18 15:30:00,49.13,49.19,49.09,49.12,420805.0,37.5107,37.5565,37.4801,37.5031,420805.0
2016-02-18 15:40:00,49.12,49.13,48.95,48.96,483825.0,37.5031,37.5107,37.3733,37.3809,483825.0
2016-02-18 15:50:00,48.96,49.08,48.94,49.08,967954.0,37.3809,37.4725,37.3656,37.4725,967954.0
2016-02-19 09:30:00,49.04,49.6,49.0,49.35,1173463.0,37.442,37.8695,37.4114,37.6787,1173463.0
2016-02-19 09:40:00,49.39,49.75,49.3,49.7,461430.0,37.7092,37.9841,37.6405,37.9459,461430.0
2016-02-19 09:50:00,49.7,50.04,49.5,49.54,812428.0,37.9459,38.2055,37.7932,37.8237,812428.0
2016-02-19 10:00:00,49.54,49.54,48.97,49.01,601078.0,37.8237,37.8237,37.3885,37.4191,601078.0
2016-02-19 10:10:00,49.0,49.39,48.96,49.38,349795.0,37.4114,37.7092,37.3809,37.7016,349795.0
2016-02-19 10:20:00,49.39,49.46,49.19,49.26,239788.0,37.7092,37.7626,37.5565,37.6099,239788.0
2016-02-19 10:30:00,49.26,49.27,49.01,49.04,231185.0,37.6099,37.6176,37.4191,37.442,231185.0
2016-02-19 10:40:00,49.05,49.15,49.04,49.14,194305.0,37.4496,37.526,37.442,37.5183,194305.0
2016-02-19 10:50:00,49.14,49.17,48.97,49.02,179642.0,37.5183,37.5412,37.3885,37.4267,179642.0
2016-02-19 11:00:00,49.01,49.01,48.76,48.77,221925.0,37.4191,37.4191,37.2282,37.2358,221925.0
2016-02-19 11:10:00,48.77,49.05,48.76,49.03,255587.0,37.2358,37.4496,37.2282,37.4343,255587.0
2016-02-19 11:20:00,49.03,49.4,49.03,49.31,335921.0,37.4343,37.7168,37.4343,37.6481,335921.0
2016-02-19 11:30:00,49.31,49.45,49.31,49.38,215336.0,37.6481,37.755,37.6481,37.7016,215336.0
2016-02-19 11:40:00,49.37,49.48,49.34,49.39,205030.0,37.6939,37.7779,37.671,37.7092,205030.0
2016-02-19 11:50:00,49.39,49.43,49.26,49.31,444063.0,37.7092,37.7397,37.6099,37.6481,444063.0
2016-02-19 12:00:00,49.32,49.38,49.31,49.37,285365.0,37.6558,37.7016,37.6481,37.6939,285365.0
2016-02-19 12:10:00,49.36,49.43,49.28,49.29,284503.0,37.6863,37.7397,37.6252,37.6328,284503.0
2016-02-19 12:20:00,49.29,49.34,49.26,49.3,381732.0,37.6328,37.671,37.6099,37.6405,381732.0
2016-02-19 12:30:00,49.29,49.33,49.21,49.21,352138.0,37.6328,37.6634,37.5718,37.5718,352138.0
2016-02-19 12:40:00,49.21,49.22,49.08,49.2,359245.0,37.5718,37.5794,37.4725,37.5641,359245.0
2016-02-19 12:50:00,49.19,49.24,49.09,49.11,245016.0,37.5565,37.5947,37.4801,37.4954,245016.0
2016-02-19 13:00:00,49.1,49.17,49.04,49.06,408131.0,37.4878,37.5412,37.442,37.4572,408131.0
2016-02-19 13:10:00,49.05,49.19,49.05,49.16,498395.0,37.4496,37.5565,37.4496,37.5336,498395.0
2016-02-19 13:20:00,49.16,49.27,49.15,49.2,299301.0,37.5336,37.6176,37.526,37.5641,299301.0
2016-02-19 13:30:00,49.21,49.28,49.03,49.07,189827.0,37.5718,37.6252,37.4343,37.4649,189827.0
2016-02-19 13:40:00,49.06,49.15,49.04,49.1,347675.0,37.4572,37.526,37.442,37.4878,347675.0
2016-02-19 13:50:00,49.09,49.12,49.06,49.1,195784.0,37.4801,37.5031,37.4572,37.4878,195784.0
2016-02-19 14:00:00,49.09,49.13,49.08,49.1,465768.0,37.4801,37.5107,37.4725,37.4878,465768.0
2016-02-19 14:10:00,49.1,49.33,49.1,49.2,399273.0,37.4878,37.6634,37.4878,37.5641,399273.0
2016-02-19 14:20:00,49.2,49.24,49.15,49.18,301414.0,37.5641,37.5947,37.526,37.5489,301414.0
2016-02-19 14:30:00,49.19,49.21,49.12,49.21,243200.0,37.5565,37.5718,37.5031,37.5718,243200.0
2016-02-19 14:40:00,49.2,49.21,49.11,49.17,206344.0,37.5641,37.5718,37.4954,37.5412,206344.0
2016-02-19 14:50:00,49.17,49.2,49.07,49.08,303065.0,37.5412,37.5641,37.4649,37.4725,303065.0
2016-02-19 15:00:00,49.07,49.12,49.07,49.11,515510.0,37.4649,37.5031,37.4649,37.4954,515510.0
2016-02-19 15:10:00,49.11,49.14,49.08,49.09,161763.0,37.4954,37.5183,37.4725,37.4801,161763.0
2016-02-19 15:20:00,49.09,49.18,49.09,49.16,508365.0,37.4801,37.5489,37.4801,37.5336,508365.0
2016-02-19 15:30:00,49.16,49.22,49.13,49.22,380614.0,37.5336,37.5794,37.5107,37.5794,380614.0
2016-02-19 15:40:00,49.22,49.36,49.2,49.34,484052.0,37.5794,37.6863,37.5641,37.671,484052.0
2016-02-19 15:50:00,49.34,49.44,49.3,49.42,936497.0,37.671,37.7474,37.6405,37.7321,936497.0
2016-02-22 09:30:00,50.08,50.49,50.07,50.45,1129747.0,38.236,38.549,38.2284,38.5185,1129747.0
2016-02-22 09:40:00,50.46,50.8,50.44,50.65,879037.0,38.5261,38.7857,38.5109,38.6712,879037.0
2016-02-22 09:50:00,50.65,50.73,50.49,50.62,528338.0,38.6712,38.7323,38.549,38.6483,528338.0
2016-02-22 10:00:00,50.62,51.07,50.61,50.77,797222.0,38.6483,38.9919,38.6407,38.7628,797222.0
2016-02-22 10:10:00,50.78,51.02,50.76,50.91,345540.0,38.7705,38.9537,38.7552,38.8697,345540.0
2016-02-22 10:20:00,50.91,51.07,50.89,50.96,417874.0,38.8697,38.9919,38.8544,38.9079,417874.0
2016-02-22 10:30:00,50.97,51.03,50.89,50.92,581507.0,38.9155,38.9613,38.8544,38.8774,581507.0
2016-02-22 10:40:00,50.92,50.97,50.71,50.72,490350.0,38.8774,38.9155,38.717,38.7247,490350.0
2016-02-22 10:50:00,50.71,50.79,50.69,50.76,277820.0,38.717,38.7781,38.7017,38.7552,277820.0
2016-02-22 11:00:00,50.76,50.78,50.52,50.6,297580.0,38.7552,38.7705,38.572,38.633,297580.0
2016-02-22 11:10:00,50.59,50.6,50.49,50.54,311596.0,38.6254,38.633,38.549,38.5872,311596.0
2016-02-22 11:20:00,50.54,50.66,50.53,50.66,300626.0,38.5872,38.6788,38.5796,38.6788,300626.0
2016-02-22 11:30:00,50.67,50.73,50.63,50.71,282298.0,38.6865,38.7323,38.6559,38.717,282298.0
2016-02-22 11:40:00,50.71,50.93,50.71,50.9,280754.0,38.717,38.885,38.717,38.8621,280754.0
2016-02-22 11:50:00,50.9,51.08,50.9,51.06,423190.0,38.8621,38.9995,38.8621,38.9842,423190.0
2016-02-22 12:00:00,51.05,51.13,50.99,51.06,307716.0,38.9766,39.0377,38.9308,38.9842,307716.0
2016-02-22 12:10:00,51.06,51.18,51.01,51.15,334251.0,38.9842,39.0759,38.9461,39.053,334251.0
2016-02-22 12:20:00,51.16,51.19,51.07,51.1,207146.0,39.0606,39.0835,38.9919,39.0148,207146.0
2016-02-22 12:30:00,51.1,51.15,51.09,51.12,224671.0,39.0148,39.053,39.0071,39.03,224671.0
2016-02-22 12:40:00,51.12,51.18,51.1,51.16,347100.0,39.03,39.0759,39.0148,39.0606,347100.0
2016-02-22 12:50:00,51.16,51.23,51.11,51.13,254592.0,39.0606,39.114,39.0224,39.0377,254592.0
2016-02-22 13:00:00,51.13,51.19,51.05,51.07,247312.0,39.0377,39.0835,38.9766,38.9919,247312.0
2016-02-22 13:10:00,51.07,51.07,50.9,50.97,236276.0,38.9919,38.9919,38.8621,38.9155,236276.0
2016-02-22 13:20:00,50.97,51.05,50.9,50.9,304217.0,38.9155,38.9766,38.8621,38.8621,304217.0
2016-02-22 13:30:00,50.9,50.93,50.81,50.91,265205.0,38.8621,38.885,38.7934,38.8697,265205.0
2016-02-22 13:40:00,50.91,51.04,50.88,51.01,180040.0,38.8697,38.969,38.8468,38.9461,180040.0
2016-02-22 13:50:00,51.02,51.03,50.92,51.01,186520.0,38.9537,38.9613,38.8774,38.9461,186520.0
2016-02-22 14:00:00,51.02,51.07,50.96,50.98,184282.0,38.9537,38.9919,38.9079,38.9232,184282.0
2016-02-22 14:10:00,50.98,51.04,50.86,50.89,191388.0,38.9232,38.969,38.8315,38.8544,191388.0
2016-02-22 14:20:00,50.88,51.06,50.87,51.05,216858.0,38.8468,38.9842,38.8392,38.9766,216858.0
2016-02-22 14:30:00,51.04,51.1,51.02,51.08,272588.0,38.969,39.0148,38.9537,38.9995,272588.0
2016-02-22 14:40:00,51.08,51.08,50.95,51.01,279500.0,38.9995,38.9995,38.9003,38.9461,279500.0
2016-02-22 14:50:00,51.02,51.04,50.98,51.03,206841.0,38.9537,38.969,38.9232,38.9613,206841.0
2016-02-22 15:00:00,51.02,51.08,50.95,51.08,291033.0,38.9537,38.9995,38.9003,38.9995,291033.0
2016-02-22 15:10:00,51.07,51.24,51.07,51.19,360004.0,38.9919,39.1217,38.9919,39.0835,360004.0
2016-02-22 15:20:00,51.18,51.21,51.12,51.17,318972.0,39.0759,39.0988,39.03,39.0682,318972.0
2016-02-22 15:30:00,51.17,51.25,51.17,51.21,326631.0,39.0682,39.1293,39.0682,39.0988,326631.0
2016-02-22 15:40:00,51.21,51.25,51.16,51.18,387300.0,39.0988,39.1293,39.0606,39.0759,387300.0
2016-02-22 15:50:00,51.19,51.29,51.14,51.28,1152570.0,39.0835,39.1598,39.0453,39.1522,1152570.0
2016-02-23 09:30:00,51.0,51.0,50.64,50.71,444257.0,38.9384,38.9384,38.6636,38.717,444257.0
2016-02-23 09:40:00,50.71,50.93,50.59,50.6,315120.0,38.717,38.885,38.6254,38.633,315120.0
2016-02-23 09:50:00,50.6,50.97,50.58,50.85,335755.0,38.633,38.9155,38.6178,38.8239,335755.0
2016-02-23 10:00:00,50.83,50.9,50.56,50.6,167142.0,38.8086,38.8621,38.6025,38.633,167142.0
2016-02-23 10:10:00,50.59,50.6,50.25,50.25,318464.0,38.6254,38.633,38.3658,38.3658,318464.0
2016-02-23 10:20:00,50.25,50.41,50.18,50.39,267750.0,38.3658,38.488,38.3124,38.4727,267750.0
2016-02-23 10:30:00,50.4,50.54,50.37,50.52,195928.0,38.4803,38.5872,38.4574,38.572,195928.0
2016-02-23 10:40:00,50.53,50.64,50.47,50.55,175452.0,38.5796,38.6636,38.5338,38.5949,175452.0
2016-02-23 10:50:00,50.54,50.55,50.34,50.43,146825.0,38.5872,38.5949,38.4345,38.5032,146825.0
2016-02-23 11:00:00,50.42,50.44,50.22,50.22,190476.0,38.4956,38.5109,38.3429,38.3429,190476.0
2016-02-23 11:10:00,50.22,50.45,50.22,50.45,281768.0,38.3429,38.5185,38.3429,38.5185,281768.0
2016-02-23 11:20:00,50.44,50.57,50.4,50.51,183330.0,38.5109,38.6101,38.4803,38.5643,183330.0
2016-02-23 11:30:00,50.51,50.66,50.49,50.63,131916.0,38.5643,38.6788,38.549,38.6559,131916.0
2016-02-23 11:40:00,50.64,50.64,50.43,50.43,127846.0,38.6636,38.6636,38.5032,38.5032,127846.0
2016-02-23 11:50:00,50.42,50.44,50.26,50.28,122677.0,38.4956,38.5109,38.3734,38.3887,122677.0
2016-02-23 12:00:00,50.28,50.3,50.16,50.19,150577.0,38.3887,38.404,38.2971,38.32,150577.0
2016-02-23 12:10:00,50.19,50.2,50.11,50.15,135076.0,38.32,38.3276,38.2589,38.2895,135076.0
2016-02-23 12:20:00,50.15,50.28,50.13,50.28,140652.0,38.2895,38.3887,38.2742,38.3887,140652.0
2016-02-23 12:30:00,50.27,50.34,50.25,50.28,67562.0,38.3811,38.4345,38.3658,38.3887,67562.0
2016-02-23 12:40:00,50.29,50.49,50.27,50.48,110312.0,38.3963,38.549,38.3811,38.5414,110312.0
2016-02-23 12:50:00,50.49,50.64,50.46,50.64,215026.0,38.549,38.6636,38.5261,38.6636,215026.0
2016-02-23 13:00:00,50.64,50.71,50.59,50.61,203896.0,38.6636,38.717,38.6254,38.6407,203896.0
2016-02-23 13:10:00,50.61,50.66,50.54,50.56,146257.0,38.6407,38.6788,38.5872,38.6025,146257.0
2016-02-23 13:20:00,50.56,50.64,50.55,50.61,133491.0,38.6025,38.6636,38.5949,38.6407,133491.0
2016-02-23 13:30:00,50.6,50.6,50.48,50.55,108526.0,38.633,38.633,38.5414,38.5949,108526.0
2016-02-23 13:40:00,50.55,50.56,50.45,50.48,107532.0,38.5949,38.6025,38.5185,38.5414,107532.0
2016-02-23 13:50:00,50.48,50.55,50.48,50.54,74482.0,38.5414,38.5949,38.5414,38.5872,74482.0
2016-02-23 14:00:00,50.55,50.58,50.47,50.52,224838.0,38.5949,38.6178,38.5338,38.572,224838.0
2016-02-23 14:10:00,50.52,50.57,50.48,50.5,199951.0,38.572,38.6101,38.5414,38.5567,199951.0
2016-02-23 14:20:00,50.5,50.58,50.49,50.54,89638.0,38.5567,38.6178,38.549,38.5872,89638.0
2016-02-23 14:30:00,50.54,50.59,50.45,50.45,214111.0,38.5872,38.6254,38.5185,38.5185,214111.0
2016-02-23 14:40:00,50.45,50.46,50.35,50.37,125446.0,38.5185,38.5261,38.4422,38.4574,125446.0
2016-02-23 14:50:00,50.37,50.38,50.28,50.35,137639.0,38.4574,38.4651,38.3887,38.4422,137639.0
2016-02-23 15:00:00,50.34,50.38,50.26,50.36,146574.0,38.4345,38.4651,38.3734,38.4498,146574.0
2016-02-23 15:10:00,50.36,50.36,50.2,50.32,239935.0,38.4498,38.4498,38.3276,38.4193,239935.0
2016-02-23 15:20:00,50.33,50.44,50.27,50.28,249404.0,38.4269,38.5109,38.3811,38.3887,249404.0
2016-02-23 15:30:00,50.28,50.56,50.27,50.56,283366.0,38.3887,38.6025,38.3811,38.6025,283366.0
2016-02-23 15:40:00,50.56,50.59,50.41,50.52,327648.0,38.6025,38.6254,38.488,38.572,327648.0
2016-02-23 15:50:00,50.52,50.52,50.39,50.41,483464.0,38.572,38.572,38.4727,38.488,483464.0
2016-02-24 09:30:00,50.0,50.02,49.73,49.85,517456.0,38.1749,38.1902,37.9688,38.0604,517456.0
2016-02-24 09:40:00,49.85,50.11,49.78,50.09,334403.0,38.0604,38.2589,38.007,38.2436,334403.0
2016-02-24 09:50:00,50.1,50.1,49.8,49.93,213992.0,38.2513,38.2513,38.0222,38.1215,213992.0
2016-02-24 10:00:00,49.94,50.36,49.86,50.36,216813.0,38.1291,38.4498,38.068,38.4498,216813.0
2016-02-24 10:10:00,50.35,50.42,50.21,50.3,174913.0,38.4422,38.4956,38.3353,38.404,174913.0
2016-02-24 10:20:00,50.3,50.5,50.21,50.5,176169.0,38.404,38.5567,38.3353,38.5567,176169.0
2016-02-24 10:30:00,50.5,50.59,50.19,50.25,206691.0,38.5567,38.6254,38.32,38.3658,206691.0
2016-02-24 10:40:00,50.25,50.32,50.07,50.09,266468.0,38.3658,38.4193,38.2284,38.2436,266468.0
2016-02-24 10:50:00,50.09,50.15,50.01,50.09,157923.0,38.2436,38.2895,38.1826,38.2436,157923.0
2016-02-24 11:00:00,50.1,50.1,49.89,49.98,183016.0,38.2513,38.2513,38.0909,38.1597,183016.0
2016-02-24 11:10:00,49.98,50.11,49.94,49.97,174360.0,38.1597,38.2589,38.1291,38.152,174360.0
2016-02-24 11:20:00,49.98,50.13,49.97,50.04,114042.0,38.1597,38.2742,38.152,38.2055,114042.0
2016-02-24 11:30:00,50.04,50.2,50.02,50.15,131881.0,38.2055,38.3276,38.1902,38.2895,131881.0
2016-02-24 11:40:00,50.14,50.39,50.14,50.39,154135.0,38.2818,38.4727,38.2818,38.4727,154135.0
2016-02-24 11:50:00,50.39,50.49,50.36,50.38,145152.0,38.4727,38.549,38.4498,38.4651,145152.0
2016-02-24 12:00:00,50.38,50.59,50.38,50.57,201676.0,38.4651,38.6254,38.4651,38.6101,201676.0
2016-02-24 12:10:00,50.57,50.64,50.54,50.58,155776.0,38.6101,38.6636,38.5872,38.6178,155776.0
2016-02-24 12:20:00,50.59,50.64,50.56,50.63,135100.0,38.6254,38.6636,38.6025,38.6559,135100.0
2016-02-24 12:30:00,50.63,50.7,50.55,50.6,184774.0,38.6559,38.7094,38.5949,38.633,184774.0
2016-02-24 12:40:00,50.61,50.61,50.54,50.57,156966.0,38.6407,38.6407,38.5872,38.6101,156966.0
2016-02-24 12:50:00,50.57,50.69,50.56,50.69,139172.0,38.6101,38.7017,38.6025,38.7017,139172.0
2016-02-24 13:00:00,50.7,50.96,50.69,50.91,331553.0,38.7094,38.9079,38.7017,38.8697,331553.0
2016-02-24 13:10:00,50.9,50.99,50.87,50.93,283900.0,38.8621,38.9308,38.8392,38.885,283900.0
2016-02-24 13:20:00,50.93,50.99,50.84,50.9,261908.0,38.885,38.9308,38.8163,38.8621,261908.0
2016-02-24 13:30:00,50.9,50.95,50.88,50.91,114507.0,38.8621,38.9003,38.8468,38.8697,114507.0
2016-02-24 13:40:00,50.91,50.96,50.85,50.9,121445.0,38.8697,38.9079,38.8239,38.8621,121445.0
2016-02-24 13:50:00,50.9,51.05,50.87,51.03,268742.0,38.8621,38.9766,38.8392,38.9613,268742.0
2016-02-24 14:00:00,51.03,51.16,50.98,51.15,213241.0,38.9613,39.0606,38.9232,39.053,213241.0
2016-02-24 14:10:00,51.16,51.21,51.11,51.15,201395.0,39.0606,39.0988,39.0224,39.053,201395.0
2016-02-24 14:20:00,51.15,51.37,51.14,51.28,240888.0,39.053,39.2209,39.0453,39.1522,240888.0
2016-02-24 14:30:00,51.28,51.33,51.23,51.29,156802.0,39.1522,39.1904,39.114,39.1598,156802.0
2016-02-24 14:40:00,51.28,51.4,51.28,51.35,274408.0,39.1522,39.2438,39.1522,39.2057,274408.0
2016-02-24 14:50:00,51.35,51.37,51.3,51.37,189423.0,39.2057,39.2209,39.1675,39.2209,189423.0
2016-02-24 15:00:00,51.37,51.53,51.31,51.52,338185.0,39.2209,39.3431,39.1751,39.3354,338185.0
2016-02-24 15:10:00,51.53,51.59,51.45,51.55,297686.0,39.3431,39.3889,39.282,39.3584,297686.0
2016-02-24 15:20:00,51.56,51.61,51.52,51.56,282538.0,39.366,39.4042,39.3354,39.366,282538.0
2016-02-24 15:30:00,51.56,51.66,51.46,51.61,451506.0,39.366,39.4423,39.2896,39.4042,451506.0
2016-02-24 15:40:00,51.61,51.63,51.48,51.51,446419.0,39.4042,39.4194,39.3049,39.3278,446419.0
2016-02-24 15:50:00,51.51,51.6,51.47,51.53,748875.0,39.3278,39.3965,39.2973,39.3431,748875.0
2016-02-25 09:30:00,51.5,51.79,51.47,51.5,536243.0,39.3202,39.5416,39.2973,39.3202,536243.0
2016-02-25 09:40:00,51.51,51.52,51.01,51.22,212907.0,39.3278,39.3354,38.9461,39.1064,212907.0
2016-02-25 09:50:00,51.21,51.27,50.99,51.05,260416.0,39.0988,39.1446,38.9308,38.9766,260416.0
2016-02-25 10:00:00,51.05,51.13,50.9,50.94,232559.0,38.9766,39.0377,38.8621,38.8926,232559.0
2016-02-25 10:10:00,50.93,51.22,50.9,51.1,189738.0,38.885,39.1064,38.8621,39.0148,189738.0
2016-02-25 10:20:00,51.1,51.45,51.09,51.38,151973.0,39.0148,39.282,39.0071,39.2286,151973.0
2016-02-25 10:30:00,51.38,51.38,51.14,51.21,106426.0,39.2286,39.2286,39.0453,39.0988,106426.0
2016-02-25 10:40:00,51.21,51.37,51.18,51.19,140046.0,39.0988,39.2209,39.0759,39.0835,140046.0
2016-02-25 10:50:00,51.2,51.27,51.03,51.04,140165.0,39.0911,39.1446,38.9613,38.969,140165.0
2016-02-25 11:00:00,51.04,51.19,51.03,51.19,105841.0,38.969,39.0835,38.9613,39.0835,105841.0
2016-02-25 11:10:00,51.19,51.25,51.12,51.12,161102.0,39.0835,39.1293,39.03,39.03,161102.0
2016-02-25 11:20:00,51.12,51.31,51.1,51.3,111766.0,39.03,39.1751,39.0148,39.1675,111766.0
2016-02-25 11:30:00,51.31,51.32,51.17,51.22,148157.0,39.1751,39.1827,39.0682,39.1064,148157.0
2016-02-25 11:40:00,51.23,51.24,51.12,51.16,73926.0,39.114,39.1217,39.03,39.0606,73926.0
2016-02-25 11:50:00,51.17,51.31,51.17,51.28,94018.0,39.0682,39.1751,39.0682,39.1522,94018.0
2016-02-25 12:00:00,51.28,51.3,51.22,51.29,77494.0,39.1522,39.1675,39.1064,39.1598,77494.0
2016-02-25 12:10:00,51.3,51.34,51.25,51.27,86568.0,39.1675,39.198,39.1293,39.1446,86568.0
2016-02-25 12:20:00,51.28,51.29,51.22,51.28,75316.0,39.1522,39.1598,39.1064,39.1522,75316.0
2016-02-25 12:30:00,51.28,51.28,51.21,51.25,90566.0,39.1522,39.1522,39.0988,39.1293,90566.0
2016-02-25 12:40:00,51.24,51.25,51.16,51.22,68338.0,39.1217,39.1293,39.0606,39.1064,68338.0
2016-02-25 12:50:00,51.23,51.23,51.16,51.17,74562.0,39.114,39.114,39.0606,39.0682,74562.0
2016-02-25 13:00:00,51.16,51.21,51.12,51.13,89932.0,39.0606,39.0988,39.03,39.0377,89932.0
2016-02-25 13:10:00,51.14,51.16,51.09,51.14,109961.0,39.0453,39.0606,39.0071,39.0453,109961.0
2016-02-25 13:20:00,51.13,51.2,51.13,51.2,108034.0,39.0377,39.0911,39.0377,39.0911,108034.0
2016-02-25 13:30:00,51.19,51.28,51.19,51.25,138655.0,39.0835,39.1522,39.0835,39.1293,138655.0
2016-02-25 13:40:00,51.26,51.33,51.25,51.32,121632.0,39.1369,39.1904,39.1293,39.1827,121632.0
2016-02-25 13:50:00,51.32,51.37,51.24,51.25,152179.0,39.1827,39.2209,39.1217,39.1293,152179.0
2016-02-25 14:00:00,51.25,51.26,51.16,51.23,191039.0,39.1293,39.1369,39.0606,39.114,191039.0
2016-02-25 14:10:00,51.24,51.27,51.13,51.2,264579.0,39.1217,39.1446,39.0377,39.0911,264579.0
2016-02-25 14:20:00,51.2,51.24,51.15,51.24,145244.0,39.0911,39.1217,39.053,39.1217,145244.0
2016-02-25 14:30:00,51.24,51.26,51.19,51.25,233333.0,39.1217,39.1369,39.0835,39.1293,233333.0
2016-02-25 14:40:00,51.25,51.33,51.24,51.3,106931.0,39.1293,39.1904,39.1217,39.1675,106931.0
2016-02-25 14:50:00,51.3,51.31,51.25,51.3,107458.0,39.1675,39.1751,39.1293,39.1675,107458.0
2016-02-25 15:00:00,51.3,51.39,51.29,51.38,119517.0,39.1675,39.2362,39.1598,39.2286,119517.0
2016-02-25 15:10:00,51.39,51.44,51.35,51.36,191462.0,39.2362,39.2744,39.2057,39.2133,191462.0
2016-02-25 15:20:00,51.36,51.4,51.31,51.32,139306.0,39.2133,39.2438,39.1751,39.1827,139306.0
2016-02-25 15:30:00,51.32,51.41,51.3,51.41,204789.0,39.1827,39.2515,39.1675,39.2515,204789.0
2016-02-25 15:40:00,51.4,51.51,51.38,51.47,272586.0,39.2438,39.3278,39.2286,39.2973,272586.0
2016-02-25 15:50:00,51.47,51.65,51.46,51.64,592425.0,39.2973,39.4347,39.2896,39.4271,592425.0
2016-02-26 09:30:00,52.0,52.0,51.72,51.86,528906.0,39.7019,39.7019,39.4881,39.595,528906.0
2016-02-26 09:40:00,51.87,51.9,51.61,51.74,334739.0,39.6027,39.6256,39.4042,39.5034,334739.0
2016-02-26 09:50:00,51.74,51.83,51.65,51.69,208272.0,39.5034,39.5721,39.4347,39.4652,208272.0
2016-02-26 10:00:00,51.7,51.7,51.4,51.44,271825.0,39.4729,39.4729,39.2438,39.2744,271825.0
2016-02-26 10:10:00,51.44,51.57,51.4,51.41,185680.0,39.2744,39.3736,39.2438,39.2515,185680.0
2016-02-26 10:20:00,51.42,51.47,51.36,51.45,151715.0,39.2591,39.2973,39.2133,39.282,151715.0
2016-02-26 10:30:00,51.45,51.71,51.42,51.7,194396.0,39.282,39.4805,39.2591,39.4729,194396.0
2016-02-26 10:40:00,51.7,51.72,51.65,51.7,158593.0,39.4729,39.4881,39.4347,39.4729,158593.0
2016-02-26 10:50:00,51.7,51.74,51.66,51.72,149879.0,39.4729,39.5034,39.4423,39.4881,149879.0
2016-02-26 11:00:00,51.72,51.77,51.66,51.67,144465.0,39.4881,39.5263,39.4423,39.45,144465.0
2016-02-26 11:10:00,51.67,51.76,51.62,51.64,155375.0,39.45,39.5187,39.4118,39.4271,155375.0
2016-02-26 11:20:00,51.64,51.66,51.5,51.5,153131.0,39.4271,39.4423,39.3202,39.3202,153131.0
2016-02-26 11:30:00,51.49,51.52,51.37,51.37,187812.0,39.3125,39.3354,39.2209,39.2209,187812.0
2016-02-26 11:40:00,51.37,51.43,51.34,51.4,197230.0,39.2209,39.2667,39.198,39.2438,197230.0
2016-02-26 11:50:00,51.39,51.42,51.33,51.36,149204.0,39.2362,39.2591,39.1904,39.2133,149204.0
2016-02-26 12:00:00,51.37,51.38,51.22,51.31,152620.0,39.2209,39.2286,39.1064,39.1751,152620.0
2016-02-26 12:10:00,51.31,51.37,51.24,51.31,137979.0,39.1751,39.2209,39.1217,39.1751,137979.0
2016-02-26 12:20:00,51.32,51.43,51.31,51.38,111795.0,39.1827,39.2667,39.1751,39.2286,111795.0
2016-02-26 12:30:00,51.39,51.62,51.38,51.6,101570.0,39.2362,39.4118,39.2286,39.3965,101570.0
2016-02-26 12:40:00,51.59,51.61,51.53,51.57,97755.0,39.3889,39.4042,39.3431,39.3736,97755.0
2016-02-26 12:50:00,51.57,51.76,51.56,51.75,211761.0,39.3736,39.5187,39.366,39.5111,211761.0
2016-02-26 13:00:00,51.76,51.87,51.75,51.83,194906.0,39.5187,39.6027,39.5111,39.5721,194906.0
2016-02-26 13:10:00,51.83,51.86,51.67,51.7,138368.0,39.5721,39.595,39.45,39.4729,138368.0
2016-02-26 13:20:00,51.7,51.77,51.67,51.72,117585.0,39.4729,39.5263,39.45,39.4881,117585.0
2016-02-26 13:30:00,51.73,51.78,51.71,51.71,195426.0,39.4958,39.534,39.4805,39.4805,195426.0
2016-02-26 13:40:00,51.7,51.73,51.5,51.55,203592.0,39.4729,39.4958,39.3202,39.3584,203592.0
2016-02-26 13:50:00,51.54,51.57,51.5,51.57,147090.0,39.3507,39.3736,39.3202,39.3736,147090.0
2016-02-26 14:00:00,51.57,51.69,51.54,51.65,151578.0,39.3736,39.4652,39.3507,39.4347,151578.0
2016-02-26 14:10:00,51.65,51.66,51.53,51.58,174107.0,39.4347,39.4423,39.3431,39.3813,174107.0
2016-02-26 14:20:00,51.58,51.69,51.55,51.62,161286.0,39.3813,39.4652,39.3584,39.4118,161286.0
2016-02-26 14:30:00,51.62,51.68,51.55,51.56,372030.0,39.4118,39.4576,39.3584,39.366,372030.0
2016-02-26 14:40:00,51.55,51.75,51.55,51.7,123773.0,39.3584,39.5111,39.3584,39.4729,123773.0
2016-02-26 14:50:00,51.7,51.71,51.63,51.63,188854.0,39.4729,39.4805,39.4194,39.4194,188854.0
2016-02-26 15:00:00,51.63,51.77,51.6,51.73,289518.0,39.4194,39.5263,39.3965,39.4958,289518.0
2016-02-26 15:10:00,51.73,51.8,51.69,51.73,269443.0,39.4958,39.5492,39.4652,39.4958,269443.0
2016-02-26 15:20:00,51.74,51.74,51.63,51.66,213010.0,39.5034,39.5034,39.4194,39.4423,213010.0
2016-02-26 15:30:00,51.66,51.73,51.64,51.66,194791.0,39.4423,39.4958,39.4271,39.4423,194791.0
2016-02-26 15:40:00,51.67,51.74,51.66,51.72,232344.0,39.45,39.5034,39.4423,39.4881,232344.0
2016-02-26 15:50:00,51.71,51.84,51.61,51.64,905369.0,39.4805,39.5798,39.4042,39.4271,905369.0
2016-02-29 09:30:00,51.17,51.4,51.14,51.18,410683.0,39.4374,39.6147,39.4143,39.4452,410683.0
2016-02-29 09:40:00,51.18,51.23,50.71,50.9,619425.0,39.4452,39.4837,39.0829,39.2294,619425.0
2016-02-29 09:50:00,50.91,51.13,50.88,51.06,174167.0,39.2371,39.4066,39.2139,39.3527,174167.0
2016-02-29 10:00:00,51.05,51.2,51.02,51.05,222385.0,39.345,39.4606,39.3218,39.345,222385.0
2016-02-29 10:10:00,51.05,51.11,50.99,51.04,219784.0,39.345,39.3912,39.2987,39.3373,219784.0
2016-02-29 10:20:00,51.04,51.22,51.04,51.11,209908.0,39.3373,39.476,39.3373,39.3912,209908.0
2016-02-29 10:30:00,51.11,51.16,51.07,51.12,159173.0,39.3912,39.4297,39.3604,39.3989,159173.0
2016-02-29 10:40:00,51.12,51.17,51.07,51.11,161074.0,39.3989,39.4374,39.3604,39.3912,161074.0
2016-02-29 10:50:00,51.11,51.23,51.09,51.13,200274.0,39.3912,39.4837,39.3758,39.4066,200274.0
2016-02-29 11:00:00,51.13,51.32,51.12,51.22,445435.0,39.4066,39.5531,39.3989,39.476,445435.0
2016-02-29 11:10:00,51.21,51.36,51.2,51.36,328057.0,39.4683,39.5839,39.4606,39.5839,328057.0
2016-02-29 11:20:00,51.36,51.48,51.35,51.4,141377.0,39.5839,39.6764,39.5762,39.6147,141377.0
2016-02-29 11:30:00,51.4,51.51,51.32,51.49,138224.0,39.6147,39.6995,39.5531,39.6841,138224.0
2016-02-29 11:40:00,51.49,51.53,51.42,51.43,127092.0,39.6841,39.7149,39.6301,39.6378,127092.0
2016-02-29 11:50:00,51.42,51.5,51.39,51.48,114850.0,39.6301,39.6918,39.607,39.6764,114850.0
2016-02-29 12:00:00,51.47,51.48,51.36,51.37,135396.0,39.6687,39.6764,39.5839,39.5916,135396.0
2016-02-29 12:10:00,51.37,51.45,51.32,51.45,61925.0,39.5916,39.6532,39.5531,39.6532,61925.0
2016-02-29 12:20:00,51.44,51.48,51.38,51.43,69072.0,39.6455,39.6764,39.5993,39.6378,69072.0
2016-02-29 12:30:00,51.42,51.46,51.38,51.41,94745.0,39.6301,39.661,39.5993,39.6224,94745.0
2016-02-29 12:40:00,51.41,51.49,51.4,51.48,123842.0,39.6224,39.6841,39.6147,39.6764,123842.0
2016-02-29 12:50:00,51.48,51.51,51.46,51.49,79958.0,39.6764,39.6995,39.661,39.6841,79958.0
2016-02-29 13:00:00,51.49,51.5,51.4,51.43,83512.0,39.6841,39.6918,39.6147,39.6378,83512.0
2016-02-29 13:10:00,51.44,51.48,51.4,51.46,62589.0,39.6455,39.6764,39.6147,39.661,62589.0
2016-02-29 13:20:00,51.46,51.47,51.3,51.33,152785.0,39.661,39.6687,39.5376,39.5608,152785.0
2016-02-29 13:30:00,51.32,51.33,51.26,51.28,64137.0,39.5531,39.5608,39.5068,39.5222,64137.0
2016-02-29 13:40:00,51.28,51.31,51.23,51.3,122938.0,39.5222,39.5453,39.4837,39.5376,122938.0
2016-02-29 13:50:00,51.31,51.39,51.3,51.39,103576.0,39.5453,39.607,39.5376,39.607,103576.0
2016-02-29 14:00:00,51.4,51.4,51.32,51.33,131300.0,39.6147,39.6147,39.5531,39.5608,131300.0
2016-02-29 14:10:00,51.33,51.33,51.2,51.28,149519.0,39.5608,39.5608,39.4606,39.5222,149519.0
2016-02-29 14:20:00,51.28,51.31,51.17,51.27,113242.0,39.5222,39.5453,39.4374,39.5145,113242.0
2016-02-29 14:30:00,51.26,51.27,51.16,51.21,95127.0,39.5068,39.5145,39.4297,39.4683,95127.0
2016-02-29 14:40:00,51.22,51.23,51.03,51.12,130562.0,39.476,39.4837,39.3295,39.3989,130562.0
2016-02-29 14:50:00,51.11,51.16,51.06,51.1,116133.0,39.3912,39.4297,39.3527,39.3835,116133.0
2016-02-29 15:00:00,51.09,51.1,50.91,50.97,150105.0,39.3758,39.3835,39.2371,39.2833,150105.0
2016-02-29 15:10:00,50.98,50.98,50.84,50.86,191583.0,39.291,39.291,39.1831,39.1985,191583.0
2016-02-29 15:20:00,50.87,51.03,50.86,51.01,162890.0,39.2062,39.3295,39.1985,39.3141,162890.0
2016-02-29 15:30:00,51.01,51.16,50.99,51.16,259887.0,39.3141,39.4297,39.2987,39.4297,259887.0
2016-02-29 15:40:00,51.15,51.17,51.02,51.12,409441.0,39.422,39.4374,39.3218,39.3989,409441.0
2016-02-29 15:50:00,51.11,51.11,50.79,50.79,990625.0,39.3912,39.3912,39.1446,39.1446,990625.0
2016-03-01 09:30:00,51.08,51.51,51.06,51.47,505437.0,39.3681,39.6995,39.3527,39.6687,505437.0
2016-03-01 09:40:00,51.47,51.77,51.4,51.64,347951.0,39.6687,39.8999,39.6147,39.7997,347951.0
2016-03-01 09:50:00,51.63,51.63,51.3,51.32,297404.0,39.792,39.792,39.5376,39.5531,297404.0
2016-03-01 10:00:00,51.32,51.52,51.13,51.19,374705.0,39.5531,39.7072,39.4066,39.4529,374705.0
2016-03-01 10:10:00,51.2,51.29,51.06,51.1,255614.0,39.4606,39.5299,39.3527,39.3835,255614.0
2016-03-01 10:20:00,51.11,51.73,51.11,51.7,229933.0,39.3912,39.869,39.3912,39.8459,229933.0
2016-03-01 10:30:00,51.7,51.86,51.63,51.8,230979.0,39.8459,39.9692,39.792,39.923,230979.0
2016-03-01 10:40:00,51.8,51.81,51.62,51.64,212285.0,39.923,39.9307,39.7843,39.7997,212285.0
2016-03-01 10:50:00,51.63,51.66,51.54,51.6,208330.0,39.792,39.8151,39.7226,39.7689,208330.0
2016-03-01 11:00:00,51.6,51.72,51.59,51.7,210212.0,39.7689,39.8613,39.7611,39.8459,210212.0
2016-03-01 11:10:00,51.7,51.82,51.69,51.79,181606.0,39.8459,39.9384,39.8382,39.9153,181606.0
2016-03-01 11:20:00,51.79,51.89,51.78,51.88,212814.0,39.9153,39.9924,39.9076,39.9847,212814.0
2016-03-01 11:30:00,51.89,52.02,51.87,51.98,332598.0,39.9924,40.0926,39.9769,40.0617,332598.0
2016-03-01 11:40:00,51.98,52.02,51.87,51.9,240606.0,40.0617,40.0926,39.9769,40.0001,240606.0
2016-03-01 11:50:00,51.91,51.98,51.9,51.94,178416.0,40.0078,40.0617,40.0001,40.0309,178416.0
2016-03-01 12:00:00,51.94,51.99,51.89,51.95,232068.0,40.0309,40.0694,39.9924,40.0386,232068.0
2016-03-01 12:10:00,51.95,51.97,51.8,51.83,162640.0,40.0386,40.054,39.923,39.9461,162640.0
2016-03-01 12:20:00,51.83,51.86,51.78,51.79,144045.0,39.9461,39.9692,39.9076,39.9153,144045.0
2016-03-01 12:30:00,51.79,51.8,51.65,51.65,195478.0,39.9153,39.923,39.8074,39.8074,195478.0
2016-03-01 12:40:00,51.66,51.71,51.65,51.66,167468.0,39.8151,39.8536,39.8074,39.8151,167468.0
2016-03-01 12:50:00,51.66,51.73,51.66,51.7,197520.0,39.8151,39.869,39.8151,39.8459,197520.0
2016-03-01 13:00:00,51.7,51.7,51.35,51.45,913910.0,39.8459,39.8459,39.5762,39.6532,913910.0
2016-03-01 13:10:00,51.45,51.66,51.45,51.66,274861.0,39.6532,39.8151,39.6532,39.8151,274861.0
2016-03-01 13:20:00,51.66,51.75,51.62,51.75,238076.0,39.8151,39.8845,39.7843,39.8845,238076.0
2016-03-01 13:30:00,51.75,51.86,51.7,51.86,227058.0,39.8845,39.9692,39.8459,39.9692,227058.0
2016-03-01 13:40:00,51.85,51.94,51.85,51.94,163940.0,39.9615,40.0309,39.9615,40.0309,163940.0
2016-03-01 13:50:00,51.93,51.95,51.91,51.94,211168.0,40.0232,40.0386,40.0078,40.0309,211168.0
2016-03-01 14:00:00,51.94,51.96,51.91,51.93,170130.0,40.0309,40.0463,40.0078,40.0232,170130.0
2016-03-01 14:10:00,51.94,51.95,51.84,51.85,207287.0,40.0309,40.0386,39.9538,39.9615,207287.0
2016-03-01 14:20:00,51.86,51.95,51.85,51.92,170601.0,39.9692,40.0386,39.9615,40.0155,170601.0
2016-03-01 14:30:00,51.91,51.98,51.91,51.92,210851.0,40.0078,40.0617,40.0078,40.0155,210851.0
2016-03-01 14:40:00,51.92,51.99,51.92,51.93,138633.0,40.0155,40.0694,40.0155,40.0232,138633.0
2016-03-01 14:50:00,51.93,52.03,51.92,51.97,246729.0,40.0232,40.1003,40.0155,40.054,246729.0
2016-03-01 15:00:00,51.97,52.11,51.97,51.99,519930.0,40.054,40.1619,40.054,40.0694,519930.0
2016-03-01 15:10:00,52.0,52.06,51.92,52.04,296890.0,40.0771,40.1234,40.0155,40.108,296890.0
2016-03-01 15:20:00,52.04,52.05,51.96,51.98,177992.0,40.108,40.1157,40.0463,40.0617,177992.0
2016-03-01 15:30:00,51.98,52.0,51.9,51.91,206905.0,40.0617,40.0771,40.0001,40.0078,206905.0
2016-03-01 15:40:00,51.9,51.98,51.88,51.88,272849.0,40.0001,40.0617,39.9847,39.9847,272849.0
2016-03-01 15:50:00,51.88,52.11,51.88,52.11,653314.0,39.9847,40.1619,39.9847,40.1619,653314.0
2016-03-02 09:30:00,52.31,52.49,52.24,52.34,794458.0,40.3161,40.4548,40.2621,40.3392,794458.0
2016-03-02 09:40:00,52.34,52.44,52.33,52.4,427951.0,40.3392,40.4163,40.3315,40.3854,427951.0
2016-03-02 09:50:00,52.4,52.69,52.32,52.61,423303.0,40.3854,40.6089,40.3238,40.5473,423303.0
2016-03-02 10:00:00,52.62,52.79,52.52,52.78,345784.0,40.555,40.686,40.4779,40.6783,345784.0
2016-03-02 10:10:00,52.78,52.96,52.71,52.93,453176.0,40.6783,40.817,40.6243,40.7939,453176.0
2016-03-02 10:20:00,52.92,52.94,52.77,52.82,227493.0,40.7862,40.8016,40.6706,40.7091,227493.0
2016-03-02 10:30:00,52.83,52.98,52.7,52.84,322483.0,40.7168,40.8324,40.6166,40.7245,322483.0
2016-03-02 10:40:00,52.85,52.9,52.61,52.65,292866.0,40.7322,40.7708,40.5473,40.5781,292866.0
2016-03-02 10:50:00,52.65,52.72,52.56,52.67,190577.0,40.5781,40.6321,40.5087,40.5935,190577.0
2016-03-02 11:00:00,52.67,52.8,52.58,52.75,287730.0,40.5935,40.6937,40.5242,40.6552,287730.0
2016-03-02 11:10:00,52.74,52.78,52.55,52.55,202407.0,40.6475,40.6783,40.501,40.501,202407.0
2016-03-02 11:20:00,52.56,52.62,52.47,52.59,244909.0,40.5087,40.555,40.4394,40.5319,244909.0
2016-03-02 11:30:00,52.59,52.62,52.48,52.52,241076.0,40.5319,40.555,40.4471,40.4779,241076.0
2016-03-02 11:40:00,52.51,52.57,52.49,52.56,202202.0,40.4702,40.5164,40.4548,40.5087,202202.0
2016-03-02 11:50:00,52.56,52.67,52.51,52.55,342355.0,40.5087,40.5935,40.4702,40.501,342355.0
2016-03-02 12:00:00,52.54,52.56,52.48,52.54,184360.0,40.4933,40.5087,40.4471,40.4933,184360.0
2016-03-02 12:10:00,52.53,52.57,52.48,52.54,150833.0,40.4856,40.5164,40.4471,40.4933,150833.0
2016-03-02 12:20:00,52.55,52.56,52.48,52.52,103641.0,40.501,40.5087,40.4471,40.4779,103641.0
2016-03-02 12:30:00,52.52,52.68,52.5,52.68,170398.0,40.4779,40.6012,40.4625,40.6012,170398.0
2016-03-02 12:40:00,52.68,52.69,52.61,52.64,173345.0,40.6012,40.6089,40.5473,40.5704,173345.0
2016-03-02 12:50:00,52.65,52.72,52.62,52.64,180513.0,40.5781,40.6321,40.555,40.5704,180513.0
2016-03-02 13:00:00,52.64,52.64,52.53,52.58,161783.0,40.5704,40.5704,40.4856,40.5242,161783.0
2016-03-02 13:10:00,52.59,52.63,52.45,52.53,163881.0,40.5319,40.5627,40.424,40.4856,163881.0
2016-03-02 13:20:00,52.54,52.64,52.5,52.6,156427.0,40.4933,40.5704,40.4625,40.5396,156427.0
2016-03-02 13:30:00,52.6,52.68,52.59,52.65,148162.0,40.5396,40.6012,40.5319,40.5781,148162.0
2016-03-02 13:40:00,52.65,52.83,52.63,52.8,255721.0,40.5781,40.7168,40.5627,40.6937,255721.0
2016-03-02 13:50:00,52.8,52.82,52.66,52.73,334553.0,40.6937,40.7091,40.5858,40.6398,334553.0
2016-03-02 14:00:00,52.73,52.82,52.73,52.79,313490.0,40.6398,40.7091,40.6398,40.686,313490.0
2016-03-02 14:10:00,52.78,52.79,52.56,52.57,280278.0,40.6783,40.686,40.5087,40.5164,280278.0
2016-03-02 14:20:00,52.57,52.64,52.52,52.62,235632.0,40.5164,40.5704,40.4779,40.555,235632.0
2016-03-02 14:30:00,52.62,52.65,52.58,52.62,204222.0,40.555,40.5781,40.5242,40.555,204222.0
2016-03-02 14:40:00,52.62,52.71,52.6,52.65,243738.0,40.555,40.6243,40.5396,40.5781,243738.0
2016-03-02 14:50:00,52.65,52.74,52.59,52.6,242845.0,40.5781,40.6475,40.5319,40.5396,242845.0
2016-03-02 15:00:00,52.6,52.63,52.49,52.53,391391.0,40.5396,40.5627,40.4548,40.4856,391391.0
2016-03-02 15:10:00,52.52,52.59,52.5,52.53,254639.0,40.4779,40.5319,40.4625,40.4856,254639.0
2016-03-02 15:20:00,52.52,52.55,52.47,52.49,297080.0,40.4779,40.501,40.4394,40.4548,297080.0
2016-03-02 15:30:00,52.48,52.56,52.41,52.51,314047.0,40.4471,40.5087,40.3931,40.4702,314047.0
2016-03-02 15:40:00,52.5,52.6,52.49,52.52,511730.0,40.4625,40.5396,40.4548,40.4779,511730.0
2016-03-02 15:50:00,52.52,52.86,52.51,52.85,1478441.0,40.4779,40.74,40.4702,40.7322,1478441.0
2016-03-03 09:30:00,52.45,52.79,52.37,52.56,1061402.0,40.424,40.686,40.3623,40.5087,1061402.0
2016-03-03 09:40:00,52.58,52.81,52.27,52.35,356561.0,40.5242,40.7014,40.2852,40.3469,356561.0
2016-03-03 09:50:00,52.35,52.51,52.3,52.5,242692.0,40.3469,40.4702,40.3084,40.4625,242692.0
2016-03-03 10:00:00,52.51,52.8,52.48,52.61,395805.0,40.4702,40.6937,40.4471,40.5473,395805.0
2016-03-03 10:10:00,52.6,52.74,52.22,52.3,295991.0,40.5396,40.6475,40.2467,40.3084,295991.0
2016-03-03 10:20:00,52.29,52.32,52.17,52.21,338868.0,40.3006,40.3238,40.2082,40.239,338868.0
2016-03-03 10:30:00,52.21,52.28,52.1,52.14,325046.0,40.239,40.2929,40.1542,40.185,325046.0
2016-03-03 10:40:00,52.14,52.16,51.86,52.05,519696.0,40.185,40.2005,39.9692,40.1157,519696.0
2016-03-03 10:50:00,52.05,52.18,52.03,52.1,221897.0,40.1157,40.2159,40.1003,40.1542,221897.0
2016-03-03 11:00:00,52.1,52.33,52.07,52.32,242729.0,40.1542,40.3315,40.1311,40.3238,242729.0
2016-03-03 11:10:00,52.32,52.38,52.22,52.24,159812.0,40.3238,40.37,40.2467,40.2621,159812.0
2016-03-03 11:20:00,52.23,52.25,51.96,51.98,214216.0,40.2544,40.2698,40.0463,40.0617,214216.0
2016-03-03 11:30:00,51.99,52.0,51.93,51.97,207908.0,40.0694,40.0771,40.0232,40.054,207908.0
2016-03-03 11:40:00,51.97,52.07,51.93,52.07,218746.0,40.054,40.1311,40.0232,40.1311,218746.0
2016-03-03 11:50:00,52.07,52.11,51.99,52.09,227522.0,40.1311,40.1619,40.0694,40.1465,227522.0
2016-03-03 12:00:00,52.1,52.23,52.07,52.22,143497.0,40.1542,40.2544,40.1311,40.2467,143497.0
2016-03-03 12:10:00,52.21,52.25,52.16,52.18,227384.0,40.239,40.2698,40.2005,40.2159,227384.0
2016-03-03 12:20:00,52.18,52.25,52.12,52.23,181794.0,40.2159,40.2698,40.1696,40.2544,181794.0
2016-03-03 12:30:00,52.24,52.24,52.12,52.21,102157.0,40.2621,40.2621,40.1696,40.239,102157.0
2016-03-03 12:40:00,52.21,52.32,52.21,52.3,333380.0,40.239,40.3238,40.239,40.3084,333380.0
2016-03-03 12:50:00,52.3,52.42,52.29,52.35,248808.0,40.3084,40.4008,40.3006,40.3469,248808.0
2016-03-03 13:00:00,52.34,52.47,52.33,52.47,163903.0,40.3392,40.4394,40.3315,40.4394,163903.0
2016-03-03 13:10:00,52.46,52.49,52.41,52.42,93047.0,40.4317,40.4548,40.3931,40.4008,93047.0
2016-03-03 13:20:00,52.42,52.47,52.27,52.27,199946.0,40.4008,40.4394,40.2852,40.2852,199946.0
2016-03-03 13:30:00,52.28,52.42,52.28,52.4,112915.0,40.2929,40.4008,40.2929,40.3854,112915.0
2016-03-03 13:40:00,52.4,52.52,52.39,52.52,228163.0,40.3854,40.4779,40.3777,40.4779,228163.0
2016-03-03 13:50:00,52.52,52.54,52.49,52.53,107645.0,40.4779,40.4933,40.4548,40.4856,107645.0
2016-03-03 14:00:00,52.54,52.58,52.45,52.48,164742.0,40.4933,40.5242,40.424,40.4471,164742.0
2016-03-03 14:10:00,52.48,52.52,52.44,52.48,183055.0,40.4471,40.4779,40.4163,40.4471,183055.0
2016-03-03 14:20:00,52.48,52.51,52.37,52.4,162266.0,40.4471,40.4702,40.3623,40.3854,162266.0
2016-03-03 14:30:00,52.4,52.42,52.26,52.39,375010.0,40.3854,40.4008,40.2775,40.3777,375010.0
2016-03-03 14:40:00,52.39,52.49,52.33,52.48,196610.0,40.3777,40.4548,40.3315,40.4471,196610.0
2016-03-03 14:50:00,52.48,52.51,52.42,52.49,142892.0,40.4471,40.4702,40.4008,40.4548,142892.0
2016-03-03 15:00:00,52.5,52.51,52.33,52.33,180099.0,40.4625,40.4702,40.3315,40.3315,180099.0
2016-03-03 15:10:00,52.34,52.36,52.28,52.32,166799.0,40.3392,40.3546,40.2929,40.3238,166799.0
2016-03-03 15:20:00,52.31,52.41,52.3,52.41,119028.0,40.3161,40.3931,40.3084,40.3931,119028.0
2016-03-03 15:30:00,52.41,52.46,52.39,52.42,298457.0,40.3931,40.4317,40.3777,40.4008,298457.0
2016-03-03 15:40:00,52.42,52.46,52.41,52.46,359158.0,40.4008,40.4317,40.3931,40.4317,359158.0
2016-03-03 15:50:00,52.45,52.45,52.34,52.39,892465.0,40.424,40.424,40.3392,40.3777,892465.0
2016-03-04 09:30:00,52.33,52.4,52.01,52.28,478177.0,40.3315,40.3854,40.0848,40.2929,478177.0
2016-03-04 09:40:00,52.27,52.27,51.91,52.1,296833.0,40.2852,40.2852,40.0078,40.1542,296833.0
2016-03-04 09:50:00,52.08,52.2,51.98,52.02,322415.0,40.1388,40.2313,40.0617,40.0926,322415.0
2016-03-04 10:00:00,52.03,52.07,51.9,52.0,333882.0,40.1003,40.1311,40.0001,40.0771,333882.0
2016-03-04 10:10:00,52.0,52.17,51.97,52.08,270468.0,40.0771,40.2082,40.054,40.1388,270468.0
2016-03-04 10:20:00,52.07,52.12,52.01,52.08,160239.0,40.1311,40.1696,40.0848,40.1388,160239.0
2016-03-04 10:30:00,52.09,52.18,52.05,52.16,214124.0,40.1465,40.2159,40.1157,40.2005,214124.0
2016-03-04 10:40:00,52.17,52.34,52.16,52.31,200569.0,40.2082,40.3392,40.2005,40.3161,200569.0
2016-03-04 10:50:00,52.31,52.36,52.26,52.36,159487.0,40.3161,40.3546,40.2775,40.3546,159487.0
2016-03-04 11:00:00,52.36,52.39,52.28,52.33,181889.0,40.3546,40.3777,40.2929,40.3315,181889.0
2016-03-04 11:10:00,52.33,52.35,52.22,52.29,381722.0,40.3315,40.3469,40.2467,40.3006,381722.0
2016-03-04 11:20:00,52.3,52.3,52.22,52.26,180661.0,40.3084,40.3084,40.2467,40.2775,180661.0
2016-03-04 11:30:00,52.25,52.3,52.22,52.24,181941.0,40.2698,40.3084,40.2467,40.2621,181941.0
2016-03-04 11:40:00,52.24,52.24,52.14,52.19,130689.0,40.2621,40.2621,40.185,40.2236,130689.0
2016-03-04 11:50:00,52.19,52.28,52.15,52.28,117447.0,40.2236,40.2929,40.1927,40.2929,117447.0
2016-03-04 12:00:00,52.28,52.29,52.2,52.23,150955.0,40.2929,40.3006,40.2313,40.2544,150955.0
2016-03-04 12:10:00,52.23,52.3,52.22,52.26,267876.0,40.2544,40.3084,40.2467,40.2775,267876.0
2016-03-04 12:20:00,52.25,52.33,52.24,52.28,431020.0,40.2698,40.3315,40.2621,40.2929,431020.0
2016-03-04 12:30:00,52.28,52.4,52.27,52.37,625939.0,40.2929,40.3854,40.2852,40.3623,625939.0
2016-03-04 12:40:00,52.37,52.43,52.34,52.42,126093.0,40.3623,40.4085,40.3392,40.4008,126093.0
2016-03-04 12:50:00,52.43,52.64,52.42,52.64,311111.0,40.4085,40.5704,40.4008,40.5704,311111.0
2016-03-04 13:00:00,52.63,52.69,52.54,52.59,232230.0,40.5627,40.6089,40.4933,40.5319,232230.0
2016-03-04 13:10:00,52.58,52.62,52.54,52.55,124896.0,40.5242,40.555,40.4933,40.501,124896.0
2016-03-04 13:20:00,52.54,52.73,52.54,52.72,183044.0,40.4933,40.6398,40.4933,40.6321,183044.0
2016-03-04 13:30:00,52.71,52.9,52.67,52.87,345132.0,40.6243,40.7708,40.5935,40.7477,345132.0
2016-03-04 13:40:00,52.87,52.89,52.81,52.87,217623.0,40.7477,40.7631,40.7014,40.7477,217623.0
2016-03-04 13:50:00,52.86,52.87,52.76,52.79,266683.0,40.74,40.7477,40.6629,40.686,266683.0
2016-03-04 14:00:00,52.78,52.8,52.67,52.73,186214.0,40.6783,40.6937,40.5935,40.6398,186214.0
2016-03-04 14:10:00,52.73,52.74,52.58,52.59,381877.0,40.6398,40.6475,40.5242,40.5319,381877.0
2016-03-04 14:20:00,52.58,52.63,52.54,52.55,314242.0,40.5242,40.5627,40.4933,40.501,314242.0
2016-03-04 14:30:00,52.55,52.62,52.54,52.55,245238.0,40.501,40.555,40.4933,40.501,245238.0
2016-03-04 14:40:00,52.55,52.61,52.53,52.6,313424.0,40.501,40.5473,40.4856,40.5396,313424.0
2016-03-04 14:50:00,52.6,52.6,52.48,52.58,327366.0,40.5396,40.5396,40.4471,40.5242,327366.0
2016-03-04 15:00:00,52.59,52.59,52.47,52.58,227146.0,40.5319,40.5319,40.4394,40.5242,227146.0
2016-03-04 15:10:00,52.57,52.68,52.53,52.67,320092.0,40.5164,40.6012,40.4856,40.5935,320092.0
2016-03-04 15:20:00,52.68,52.69,52.59,52.66,178213.0,40.6012,40.6089,40.5319,40.5858,178213.0
2016-03-04 15:30:00,52.66,52.8,52.66,52.72,280360.0,40.5858,40.6937,40.5858,40.6321,280360.0
2016-03-04 15:40:00,52.71,52.83,52.7,52.71,397243.0,40.6243,40.7168,40.6166,40.6243,397243.0
2016-03-04 15:50:00,52.7,52.74,52.59,52.66,591675.0,40.6166,40.6475,40.5319,40.5858,591675.0
2016-03-07 09:30:00,52.44,53.08,52.36,53.06,528216.0,40.4163,40.9095,40.3546,40.8941,528216.0
2016-03-07 09:40:00,53.08,53.25,53.07,53.21,266793.0,40.9095,41.0405,40.9018,41.0097,266793.0
2016-03-07 09:50:00,53.19,53.28,52.87,53.03,405828.0,40.9943,41.0637,40.7477,40.871,405828.0
2016-03-07 10:00:00,53.03,53.15,52.96,53.03,287634.0,40.871,40.9635,40.817,40.871,287634.0
2016-03-07 10:10:00,53.04,53.19,53.03,53.1,166562.0,40.8787,40.9943,40.871,40.9249,166562.0
2016-03-07 10:20:00,53.1,53.1,52.84,52.91,168013.0,40.9249,40.9249,40.7245,40.7785,168013.0
2016-03-07 10:30:00,52.92,53.19,52.88,53.13,170137.0,40.7862,40.9943,40.7554,40.948,170137.0
2016-03-07 10:40:00,53.13,53.21,53.02,53.04,155630.0,40.948,41.0097,40.8633,40.8787,155630.0
2016-03-07 10:50:00,53.04,53.08,52.92,52.99,126364.0,40.8787,40.9095,40.7862,40.8401,126364.0
2016-03-07 11:00:00,52.99,53.06,52.96,52.98,179252.0,40.8401,40.8941,40.817,40.8324,179252.0
2016-03-07 11:10:00,52.99,53.05,52.88,52.9,217368.0,40.8401,40.8864,40.7554,40.7708,217368.0
2016-03-07 11:20:00,52.9,53.13,52.89,53.1,159459.0,40.7708,40.948,40.7631,40.9249,159459.0
2016-03-07 11:30:00,53.1,53.26,53.09,53.2,165183.0,40.9249,41.0482,40.9172,41.002,165183.0
2016-03-07 11:40:00,53.19,53.4,53.18,53.31,235287.0,40.9943,41.1561,40.9866,41.0868,235287.0
2016-03-07 11:50:00,53.31,53.31,53.14,53.17,159160.0,41.0868,41.0868,40.9558,40.9789,159160.0
2016-03-07 12:00:00,53.17,53.22,53.15,53.21,87127.0,40.9789,41.0174,40.9635,41.0097,87127.0
2016-03-07 12:10:00,53.21,53.22,53.09,53.2,146185.0,41.0097,41.0174,40.9172,41.002,146185.0
2016-03-07 12:20:00,53.19,53.34,53.19,53.31,109424.0,40.9943,41.1099,40.9943,41.0868,109424.0
2016-03-07 12:30:00,53.3,53.4,53.29,53.37,107103.0,41.0791,41.1561,41.0714,41.133,107103.0
2016-03-07 12:40:00,53.37,53.43,53.31,53.32,100686.0,41.133,41.1793,41.0868,41.0945,100686.0
2016-03-07 12:50:00,53.31,53.37,53.28,53.32,86664.0,41.0868,41.133,41.0637,41.0945,86664.0
2016-03-07 13:00:00,53.33,53.41,53.31,53.38,136884.0,41.1022,41.1638,41.0868,41.1407,136884.0
2016-03-07 13:10:00,53.38,53.44,53.28,53.33,150415.0,41.1407,41.187,41.0637,41.1022,150415.0
2016-03-07 13:20:00,53.34,53.38,53.26,53.32,125488.0,41.1099,41.1407,41.0482,41.0945,125488.0
2016-03-07 13:30:00,53.31,53.34,53.13,53.14,160950.0,41.0868,41.1099,40.948,40.9558,160950.0
2016-03-07 13:40:00,53.15,53.27,53.15,53.19,118230.0,40.9635,41.0559,40.9635,40.9943,118230.0
2016-03-07 13:50:00,53.2,53.21,53.1,53.13,128445.0,41.002,41.0097,40.9249,40.948,128445.0
2016-03-07 14:00:00,53.13,53.2,53.05,53.1,206634.0,40.948,41.002,40.8864,40.9249,206634.0
2016-03-07 14:10:00,53.1,53.23,53.09,53.1,254379.0,40.9249,41.0251,40.9172,40.9249,254379.0
2016-03-07 14:20:00,53.09,53.13,53.03,53.13,241684.0,40.9172,40.948,40.871,40.948,241684.0
2016-03-07 14:30:00,53.13,53.22,53.05,53.11,490627.0,40.948,41.0174,40.8864,40.9326,490627.0
2016-03-07 14:40:00,53.11,53.19,53.1,53.15,219784.0,40.9326,40.9943,40.9249,40.9635,219784.0
2016-03-07 14:50:00,53.15,53.15,53.08,53.13,166766.0,40.9635,40.9635,40.9095,40.948,166766.0
2016-03-07 15:00:00,53.12,53.17,53.01,53.16,134140.0,40.9403,40.9789,40.8556,40.9712,134140.0
2016-03-07 15:10:00,53.16,53.25,53.14,53.24,183471.0,40.9712,41.0405,40.9558,41.0328,183471.0
2016-03-07 15:20:00,53.25,53.45,53.24,53.33,317501.0,41.0405,41.1947,41.0328,41.1022,317501.0
2016-03-07 15:30:00,53.33,53.52,53.31,53.45,384441.0,41.1022,41.2486,41.0868,41.1947,384441.0
2016-03-07 15:40:00,53.45,53.47,53.28,53.29,571732.0,41.1947,41.2101,41.0637,41.0714,571732.0
2016-03-07 15:50:00,53.28,53.35,53.18,53.28,713659.0,41.0637,41.1176,40.9866,41.0637,713659.0
2016-03-08 09:30:00,52.89,53.09,52.79,52.86,466135.0,40.7631,40.9172,40.686,40.74,466135.0
2016-03-08 09:40:00,52.86,52.9,52.53,52.61,381549.0,40.74,40.7708,40.4856,40.5473,381549.0
2016-03-08 09:50:00,52.61,52.75,52.48,52.72,299306.0,40.5473,40.6552,40.4471,40.6321,299306.0
2016-03-08 10:00:00,52.72,52.74,52.53,52.53,313937.0,40.6321,40.6475,40.4856,40.4856,313937.0
2016-03-08 10:10:00,52.53,52.66,52.29,52.3,259967.0,40.4856,40.5858,40.3006,40.3084,259967.0
2016-03-08 10:20:00,52.31,52.37,52.08,52.11,264038.0,40.3161,40.3623,40.1388,40.1619,264038.0
2016-03-08 10:30:00,52.1,52.17,52.05,52.11,227659.0,40.1542,40.2082,40.1157,40.1619,227659.0
2016-03-08 10:40:00,52.1,52.1,51.98,52.07,305965.0,40.1542,40.1542,40.0617,40.1311,305965.0
2016-03-08 10:50:00,52.06,52.17,52.05,52.09,267851.0,40.1234,40.2082,40.1157,40.1465,267851.0
2016-03-08 11:00:00,52.09,52.72,52.08,52.71,252286.0,40.1465,40.6321,40.1388,40.6243,252286.0
2016-03-08 11:10:00,52.72,52.76,52.59,52.74,276115.0,40.6321,40.6629,40.5319,40.6475,276115.0
2016-03-08 11:20:00,52.74,52.94,52.7,52.91,199086.0,40.6475,40.8016,40.6166,40.7785,199086.0
2016-03-08 11:30:00,52.91,52.96,52.74,52.82,218603.0,40.7785,40.817,40.6475,40.7091,218603.0
2016-03-08 11:40:00,52.82,52.95,52.8,52.82,211488.0,40.7091,40.8093,40.6937,40.7091,211488.0
2016-03-08 11:50:00,52.82,53.04,52.82,53.02,182546.0,40.7091,40.8787,40.7091,40.8633,182546.0
2016-03-08 12:00:00,53.01,53.11,52.94,53.08,128776.0,40.8556,40.9326,40.8016,40.9095,128776.0
2016-03-08 12:10:00,53.08,53.21,53.07,53.18,146366.0,40.9095,41.0097,40.9018,40.9866,146366.0
2016-03-08 12:20:00,53.18,53.2,53.0,53.0,203669.0,40.9866,41.002,40.8479,40.8479,203669.0
2016-03-08 12:30:00,53.01,53.01,52.74,52.75,290607.0,40.8556,40.8556,40.6475,40.6552,290607.0
2016-03-08 12:40:00,52.74,52.87,52.59,52.66,324342.0,40.6475,40.7477,40.5319,40.5858,324342.0
2016-03-08 12:50:00,52.64,52.79,52.6,52.72,198535.0,40.5704,40.686,40.5396,40.6321,198535.0
2016-03-08 13:00:00,52.72,52.9,52.72,52.87,186359.0,40.6321,40.7708,40.6321,40.7477,186359.0
2016-03-08 13:10:00,52.88,52.9,52.74,52.83,209357.0,40.7554,40.7708,40.6475,40.7168,209357.0
2016-03-08 13:20:00,52.83,52.94,52.82,52.88,121718.0,40.7168,40.8016,40.7091,40.7554,121718.0
2016-03-08 13:30:00,52.87,53.01,52.86,53.0,139273.0,40.7477,40.8556,40.74,40.8479,139273.0
2016-03-08 13:40:00,53.0,53.0,52.91,52.93,148708.0,40.8479,40.8479,40.7785,40.7939,148708.0
2016-03-08 13:50:00,52.93,53.0,52.93,52.99,106314.0,40.7939,40.8479,40.7939,40.8401,106314.0
2016-03-08 14:00:00,52.99,53.01,52.94,52.96,245986.0,40.8401,40.8556,40.8016,40.817,245986.0
2016-03-08 14:10:00,52.96,53.03,52.94,52.98,182163.0,40.817,40.871,40.8016,40.8324,182163.0
2016-03-08 14:20:00,52.98,53.0,52.78,52.81,162938.0,40.8324,40.8479,40.6783,40.7014,162938.0
2016-03-08 14:30:00,52.81,52.82,52.69,52.74,205531.0,40.7014,40.7091,40.6089,40.6475,205531.0
2016-03-08 14:40:00,52.75,52.78,52.71,52.71,247000.0,40.6552,40.6783,40.6243,40.6243,247000.0
2016-03-08 14:50:00,52.72,52.75,52.63,52.73,206518.0,40.6321,40.6552,40.5627,40.6398,206518.0
2016-03-08 15:00:00,52.73,52.74,52.58,52.59,314802.0,40.6398,40.6475,40.5242,40.5319,314802.0
2016-03-08 15:10:00,52.59,52.67,52.51,52.54,308543.0,40.5319,40.5935,40.4702,40.4933,308543.0
2016-03-08 15:20:00,52.54,52.66,52.53,52.57,230981.0,40.4933,40.5858,40.4856,40.5164,230981.0
2016-03-08 15:30:00,52.57,52.67,52.56,52.62,267968.0,40.5164,40.5935,40.5087,40.555,267968.0
2016-03-08 15:40:00,52.61,52.7,52.6,52.62,443818.0,40.5473,40.6166,40.5396,40.555,443818.0
2016-03-08 15:50:00,52.62,52.62,52.43,52.46,930911.0,40.555,40.555,40.4085,40.4317,930911.0
2016-03-09 09:30:00,52.41,52.49,52.24,52.36,444536.0,40.3931,40.4548,40.2621,40.3546,444536.0
2016-03-09 09:40:00,52.35,52.52,52.15,52.15,484317.0,40.3469,40.4779,40.1927,40.1927,484317.0
2016-03-09 09:50:00,52.15,52.16,51.9,52.03,330387.0,40.1927,40.2005,40.0001,40.1003,330387.0
2016-03-09 10:00:00,52.03,52.14,51.82,51.82,291843.0,40.1003,40.185,39.9384,39.9384,291843.0
2016-03-09 10:10:00,51.82,51.94,51.76,51.77,273422.0,39.9384,40.0309,39.8922,39.8999,273422.0
2016-03-09 10:20:00,51.78,51.94,51.77,51.94,372298.0,39.9076,40.0309,39.8999,40.0309,372298.0
2016-03-09 10:30:00,51.94,52.2,51.92,52.15,253972.0,40.0309,40.2313,40.0155,40.1927,253972.0
2016-03-09 10:40:00,52.15,52.2,52.12,52.18,241236.0,40.1927,40.2313,40.1696,40.2159,241236.0
2016-03-09 10:50:00,52.18,52.18,51.87,51.88,269500.0,40.2159,40.2159,39.9769,39.9847,269500.0
2016-03-09 11:00:00,51.89,52.01,51.88,52.0,279036.0,39.9924,40.0848,39.9847,40.0771,279036.0
2016-03-09 11:10:00,52.0,52.21,52.0,52.19,136257.0,40.0771,40.239,40.0771,40.2236,136257.0
2016-03-09 11:20:00,52.19,52.21,52.0,52.13,328875.0,40.2236,40.239,40.0771,40.1773,328875.0
2016-03-09 11:30:00,52.13,52.22,52.05,52.09,284620.0,40.1773,40.2467,40.1157,40.1465,284620.0
2016-03-09 11:40:00,52.08,52.18,52.07,52.14,209656.0,40.1388,40.2159,40.1311,40.185,209656.0
2016-03-09 11:50:00,52.14,52.37,52.14,52.32,124659.0,40.185,40.3623,40.185,40.3238,124659.0
2016-03-09 12:00:00,52.31,52.31,52.16,52.23,131704.0,40.3161,40.3161,40.2005,40.2544,131704.0
2016-03-09 12:10:00,52.24,52.34,52.23,52.27,206349.0,40.2621,40.3392,40.2544,40.2852,206349.0
2016-03-09 12:20:00,52.27,52.29,52.1,52.1,145716.0,40.2852,40.3006,40.1542,40.1542,145716.0
2016-03-09 12:30:00,52.11,52.13,51.95,52.02,216419.0,40.1619,40.1773,40.0386,40.0926,216419.0
2016-03-09 12:40:00,52.03,52.11,51.78,51.81,418006.0,40.1003,40.1619,39.9076,39.9307,418006.0
2016-03-09 12:50:00,51.81,51.89,51.79,51.81,339463.0,39.9307,39.9924,39.9153,39.9307,339463.0
2016-03-09 13:00:00,51.82,51.93,51.81,51.83,422712.0,39.9384,40.0232,39.9307,39.9461,422712.0
2016-03-09 13:10:00,51.83,51.84,51.74,51.81,254914.0,39.9461,39.9538,39.8768,39.9307,254914.0
2016-03-09 13:20:00,51.82,52.13,51.79,52.11,331611.0,39.9384,40.1773,39.9153,40.1619,331611.0
2016-03-09 13:30:00,52.11,52.21,52.05,52.11,255093.0,40.1619,40.239,40.1157,40.1619,255093.0
2016-03-09 13:40:00,52.1,52.15,52.05,52.08,211955.0,40.1542,40.1927,40.1157,40.1388,211955.0
2016-03-09 13:50:00,52.07,52.25,52.07,52.2,208747.0,40.1311,40.2698,40.1311,40.2313,208747.0
2016-03-09 14:00:00,52.21,52.29,52.17,52.25,219429.0,40.239,40.3006,40.2082,40.2698,219429.0
2016-03-09 14:10:00,52.25,52.26,52.14,52.19,170020.0,40.2698,40.2775,40.185,40.2236,170020.0
2016-03-09 14:20:00,52.18,52.21,52.14,52.17,163202.0,40.2159,40.239,40.185,40.2082,163202.0
2016-03-09 14:30:00,52.17,52.18,52.03,52.12,135851.0,40.2082,40.2159,40.1003,40.1696,135851.0
2016-03-09 14:40:00,52.11,52.12,52.04,52.12,128278.0,40.1619,40.1696,40.108,40.1696,128278.0
2016-03-09 14:50:00,52.13,52.14,51.96,52.0,302315.0,40.1773,40.185,40.0463,40.0771,302315.0
2016-03-09 15:00:00,52.0,52.0,51.86,51.87,334772.0,40.0771,40.0771,39.9692,39.9769,334772.0
2016-03-09 15:10:00,51.87,51.96,51.87,51.89,272778.0,39.9769,40.0463,39.9769,39.9924,272778.0
2016-03-09 15:20:00,51.89,51.92,51.82,51.86,468612.0,39.9924,40.0155,39.9384,39.9692,468612.0
2016-03-09 15:30:00,51.86,51.9,51.8,51.9,414632.0,39.9692,40.0001,39.923,40.0001,414632.0
2016-03-09 15:40:00,51.9,51.98,51.86,51.96,447829.0,40.0001,40.0617,39.9692,40.0463,447829.0
2016-03-09 15:50:00,51.97,52.02,51.89,51.95,1473750.0,40.054,40.0926,39.9924,40.0386,1473750.0
2016-03-10 09:30:00,52.03,52.37,51.83,52.26,342689.0,40.1003,40.3623,39.9461,40.2775,342689.0
2016-03-10 09:40:00,52.24,52.25,51.95,52.08,269924.0,40.2621,40.2698,40.0386,40.1388,269924.0
2016-03-10 09:50:00,52.09,52.16,51.99,52.12,260501.0,40.1465,40.2005,40.0694,40.1696,260501.0
2016-03-10 10:00:00,52.13,52.15,51.95,52.05,302541.0,40.1773,40.1927,40.0386,40.1157,302541.0
2016-03-10 10:10:00,52.05,52.08,51.86,51.87,240791.0,40.1157,40.1388,39.9692,39.9769,240791.0
2016-03-10 10:20:00,51.87,51.9,51.69,51.82,261498.0,39.9769,40.0001,39.8382,39.9384,261498.0
2016-03-10 10:30:00,51.81,51.82,51.49,51.6,240136.0,39.9307,39.9384,39.6841,39.7689,240136.0
2016-03-10 10:40:00,51.58,51.78,51.5,51.69,208709.0,39.7534,39.9076,39.6918,39.8382,208709.0
2016-03-10 10:50:00,51.7,51.76,51.56,51.6,175076.0,39.8459,39.8922,39.738,39.7689,175076.0
2016-03-10 11:00:00,51.61,51.75,51.45,51.71,199713.0,39.7766,39.8845,39.6532,39.8536,199713.0
2016-03-10 11:10:00,51.7,51.73,51.55,51.55,160915.0,39.8459,39.869,39.7303,39.7303,160915.0
2016-03-10 11:20:00,51.55,51.55,51.34,51.41,183846.0,39.7303,39.7303,39.5685,39.6224,183846.0
2016-03-10 11:30:00,51.42,51.47,51.28,51.43,147846.0,39.6301,39.6687,39.5222,39.6378,147846.0
2016-03-10 11:40:00,51.43,51.58,51.43,51.56,131307.0,39.6378,39.7534,39.6378,39.738,131307.0
2016-03-10 11:50:00,51.57,51.63,51.5,51.56,162661.0,39.7457,39.792,39.6918,39.738,162661.0
2016-03-10 12:00:00,51.56,51.76,51.54,51.64,143576.0,39.738,39.8922,39.7226,39.7997,143576.0
2016-03-10 12:10:00,51.64,51.67,51.58,51.64,106391.0,39.7997,39.8228,39.7534,39.7997,106391.0
2016-03-10 12:20:00,51.65,51.65,51.49,51.62,93822.0,39.8074,39.8074,39.6841,39.7843,93822.0
2016-03-10 12:30:00,51.63,51.64,51.35,51.37,153119.0,39.792,39.7997,39.5762,39.5916,153119.0
2016-03-10 12:40:00,51.37,51.37,51.17,51.26,155597.0,39.5916,39.5916,39.4374,39.5068,155597.0
2016-03-10 12:50:00,51.26,51.39,51.25,51.35,142948.0,39.5068,39.607,39.4991,39.5762,142948.0
2016-03-10 13:00:00,51.34,51.39,51.24,51.27,162753.0,39.5685,39.607,39.4914,39.5145,162753.0
2016-03-10 13:10:00,51.27,51.35,51.17,51.33,128206.0,39.5145,39.5762,39.4374,39.5608,128206.0
2016-03-10 13:20:00,51.33,51.43,51.26,51.42,121078.0,39.5608,39.6378,39.5068,39.6301,121078.0
2016-03-10 13:30:00,51.42,51.57,51.4,51.56,102044.0,39.6301,39.7457,39.6147,39.738,102044.0
2016-03-10 13:40:00,51.55,51.56,51.47,51.47,109955.0,39.7303,39.738,39.6687,39.6687,109955.0
2016-03-10 13:50:00,51.47,51.59,51.46,51.5,120020.0,39.6687,39.7611,39.661,39.6918,120020.0
2016-03-10 14:00:00,51.5,51.58,51.47,51.48,134711.0,39.6918,39.7534,39.6687,39.6764,134711.0
2016-03-10 14:10:00,51.48,51.54,51.4,51.54,107363.0,39.6764,39.7226,39.6147,39.7226,107363.0
2016-03-10 14:20:00,51.54,51.7,51.48,51.66,179037.0,39.7226,39.8459,39.6764,39.8151,179037.0
2016-03-10 14:30:00,51.65,51.71,51.61,51.62,193391.0,39.8074,39.8536,39.7766,39.7843,193391.0
2016-03-10 14:40:00,51.63,51.92,51.62,51.91,148422.0,39.792,40.0155,39.7843,40.0078,148422.0
2016-03-10 14:50:00,51.91,51.93,51.75,51.78,197305.0,40.0078,40.0232,39.8845,39.9076,197305.0
2016-03-10 15:00:00,51.77,51.84,51.64,51.67,280939.0,39.8999,39.9538,39.7997,39.8228,280939.0
2016-03-10 15:10:00,51.68,51.89,51.62,51.81,299721.0,39.8305,39.9924,39.7843,39.9307,299721.0
2016-03-10 15:20:00,51.81,52.0,51.72,51.97,270834.0,39.9307,40.0771,39.8613,40.054,270834.0
2016-03-10 15:30:00,51.98,52.0,51.85,51.86,272365.0,40.0617,40.0771,39.9615,39.9692,272365.0
2016-03-10 15:40:00,51.86,51.93,51.83,51.84,332700.0,39.9692,40.0232,39.9461,39.9538,332700.0
2016-03-10 15:50:00,51.85,52.02,51.84,52.02,564748.0,39.9615,40.0926,39.9538,40.0926,564748.0
2016-03-11 09:30:00,52.6,52.62,52.17,52.35,371834.0,40.5396,40.555,40.2082,40.3469,371834.0
2016-03-11 09:40:00,52.36,52.44,52.31,52.42,128540.0,40.3546,40.4163,40.3161,40.4008,128540.0
2016-03-11 09:50:00,52.42,52.6,52.33,52.47,279752.0,40.4008,40.5396,40.3315,40.4394,279752.0
2016-03-11 10:00:00,52.48,52.53,52.23,52.23,232619.0,40.4471,40.4856,40.2544,40.2544,232619.0
2016-03-11 10:10:00,52.24,52.46,52.24,52.4,157534.0,40.2621,40.4317,40.2621,40.3854,157534.0
2016-03-11 10:20:00,52.4,52.46,52.37,52.42,115666.0,40.3854,40.4317,40.3623,40.4008,115666.0
2016-03-11 10:30:00,52.43,52.65,52.43,52.6,147788.0,40.4085,40.5781,40.4085,40.5396,147788.0
2016-03-11 10:40:00,52.6,52.63,52.45,52.47,146696.0,40.5396,40.5627,40.424,40.4394,146696.0
2016-03-11 10:50:00,52.47,52.47,52.2,52.2,206224.0,40.4394,40.4394,40.2313,40.2313,206224.0
2016-03-11 11:00:00,52.21,52.34,52.17,52.18,168873.0,40.239,40.3392,40.2082,40.2159,168873.0
2016-03-11 11:10:00,52.18,52.25,52.16,52.18,218874.0,40.2159,40.2698,40.2005,40.2159,218874.0
2016-03-11 11:20:00,52.18,52.2,52.09,52.15,122501.0,40.2159,40.2313,40.1465,40.1927,122501.0
2016-03-11 11:30:00,52.15,52.21,52.11,52.21,127854.0,40.1927,40.239,40.1619,40.239,127854.0
2016-03-11 11:40:00,52.21,52.21,52.09,52.14,181947.0,40.239,40.239,40.1465,40.185,181947.0
2016-03-11 11:50:00,52.13,52.13,51.99,52.01,300868.0,40.1773,40.1773,40.0694,40.0848,300868.0
2016-03-11 12:00:00,52.01,52.02,51.93,51.97,351067.0,40.0848,40.0926,40.0232,40.054,351067.0
2016-03-11 12:10:00,51.98,52.01,51.93,51.98,243798.0,40.0617,40.0848,40.0232,40.0617,243798.0
2016-03-11 12:20:00,51.97,51.99,51.95,51.96,169302.0,40.054,40.0694,40.0386,40.0463,169302.0
2016-03-11 12:30:00,51.96,52.13,51.96,52.01,138983.0,40.0463,40.1773,40.0463,40.0848,138983.0
2016-03-11 12:40:00,52.0,52.05,51.97,52.04,136763.0,40.0771,40.1157,40.054,40.108,136763.0
2016-03-11 12:50:00,52.04,52.05,51.98,52.0,109729.0,40.108,40.1157,40.0617,40.0771,109729.0
2016-03-11 13:00:00,52.01,52.01,51.89,51.93,135832.0,40.0848,40.0848,39.9924,40.0232,135832.0
2016-03-11 13:10:00,51.93,52.11,51.93,52.11,171318.0,40.0232,40.1619,40.0232,40.1619,171318.0
2016-03-11 13:20:00,52.11,52.13,51.98,52.07,213374.0,40.1619,40.1773,40.0617,40.1311,213374.0
2016-03-11 13:30:00,52.06,52.11,51.94,51.97,130759.0,40.1234,40.1619,40.0309,40.054,130759.0
2016-03-11 13:40:00,51.97,52.02,51.95,52.01,179136.0,40.054,40.0926,40.0386,40.0848,179136.0
2016-03-11 13:50:00,52.01,52.04,51.96,52.0,222395.0,40.0848,40.108,40.0463,40.0771,222395.0
2016-03-11 14:00:00,52.0,52.02,51.97,51.98,163069.0,40.0771,40.0926,40.054,40.0617,163069.0
2016-03-11 14:10:00,51.98,52.0,51.97,51.99,191642.0,40.0617,40.0771,40.054,40.0694,191642.0
2016-03-11 14:20:00,52.0,52.07,51.96,51.96,208589.0,40.0771,40.1311,40.0463,40.0463,208589.0
2016-03-11 14:30:00,51.96,52.03,51.95,52.03,108495.0,40.0463,40.1003,40.0386,40.1003,108495.0
2016-03-11 14:40:00,52.02,52.12,51.96,52.11,142328.0,40.0926,40.1696,40.0463,40.1619,142328.0
2016-03-11 14:50:00,52.11,52.12,52.05,52.12,195871.0,40.1619,40.1696,40.1157,40.1696,195871.0
2016-03-11 15:00:00,52.12,52.13,52.07,52.11,253403.0,40.1696,40.1773,40.1311,40.1619,253403.0
2016-03-11 15:10:00,52.11,52.12,52.03,52.04,314153.0,40.1619,40.1696,40.1003,40.108,314153.0
2016-03-11 15:20:00,52.04,52.08,52.02,52.05,319121.0,40.108,40.1388,40.0926,40.1157,319121.0
2016-03-11 15:30:00,52.05,52.15,52.04,52.11,495729.0,40.1157,40.1927,40.108,40.1619,495729.0
2016-03-11 15:40:00,52.11,52.15,52.09,52.11,429551.0,40.1619,40.1927,40.1465,40.1619,429551.0
2016-03-11 15:50:00,52.12,52.24,52.11,52.22,872500.0,40.1696,40.2621,40.1619,40.2467,872500.0
2016-03-14 09:30:00,52.24,52.25,51.74,51.87,372880.0,40.2621,40.2698,39.8768,39.9769,372880.0
2016-03-14 09:40:00,51.87,52.14,51.83,51.94,199673.0,39.9769,40.185,39.9461,40.0309,199673.0
2016-03-14 09:50:00,51.94,52.14,51.93,52.14,117069.0,40.0309,40.185,40.0232,40.185,117069.0
2016-03-14 10:00:00,52.14,52.23,52.05,52.2,104327.0,40.185,40.2544,40.1157,40.2313,104327.0
2016-03-14 10:10:00,52.2,52.25,52.11,52.18,144113.0,40.2313,40.2698,40.1619,40.2159,144113.0
2016-03-14 10:20:00,52.18,52.19,52.0,52.15,126447.0,40.2159,40.2236,40.0771,40.1927,126447.0
2016-03-14 10:30:00,52.15,52.32,52.12,52.29,99729.0,40.1927,40.3238,40.1696,40.3006,99729.0
2016-03-14 10:40:00,52.29,52.41,52.26,52.34,122530.0,40.3006,40.3931,40.2775,40.3392,122530.0
2016-03-14 10:50:00,52.33,52.34,52.22,52.24,96029.0,40.3315,40.3392,40.2467,40.2621,96029.0
2016-03-14 11:00:00,52.25,52.31,52.21,52.27,88862.0,40.2698,40.3161,40.239,40.2852,88862.0
2016-03-14 11:10:00,52.28,52.41,52.27,52.34,134279.0,40.2929,40.3931,40.2852,40.3392,134279.0
2016-03-14 11:20:00,52.34,52.4,52.3,52.34,82774.0,40.3392,40.3854,40.3084,40.3392,82774.0
2016-03-14 11:30:00,52.34,52.34,52.29,52.33,91948.0,40.3392,40.3392,40.3006,40.3315,91948.0
2016-03-14 11:40:00,52.34,52.39,52.15,52.16,225123.0,40.3392,40.3777,40.1927,40.2005,225123.0
2016-03-14 11:50:00,52.16,52.16,52.02,52.04,143748.0,40.2005,40.2005,40.0926,40.108,143748.0
2016-03-14 12:00:00,52.04,52.12,52.03,52.1,105215.0,40.108,40.1696,40.1003,40.1542,105215.0
2016-03-14 12:10:00,52.1,52.11,52.0,52.09,118934.0,40.1542,40.1619,40.0771,40.1465,118934.0
2016-03-14 12:20:00,52.09,52.14,52.02,52.14,158266.0,40.1465,40.185,40.0926,40.185,158266.0
2016-03-14 12:30:00,52.14,52.18,52.1,52.16,88036.0,40.185,40.2159,40.1542,40.2005,88036.0
2016-03-14 12:40:00,52.16,52.23,52.15,52.19,69745.0,40.2005,40.2544,40.1927,40.2236,69745.0
2016-03-14 12:50:00,52.19,52.31,52.18,52.31,94841.0,40.2236,40.3161,40.2159,40.3161,94841.0
2016-03-14 13:00:00,52.31,52.35,52.23,52.27,112644.0,40.3161,40.3469,40.2544,40.2852,112644.0
2016-03-14 13:10:00,52.27,52.28,52.2,52.27,76904.0,40.2852,40.2929,40.2313,40.2852,76904.0
2016-03-14 13:20:00,52.26,52.31,52.13,52.14,91422.0,40.2775,40.3161,40.1773,40.185,91422.0
2016-03-14 13:30:00,52.13,52.17,52.11,52.16,83791.0,40.1773,40.2082,40.1619,40.2005,83791.0
2016-03-14 13:40:00,52.16,52.23,52.16,52.22,103385.0,40.2005,40.2544,40.2005,40.2467,103385.0
2016-03-14 13:50:00,52.22,52.25,52.18,52.23,93334.0,40.2467,40.2698,40.2159,40.2544,93334.0
2016-03-14 14:00:00,52.23,52.24,52.19,52.21,141092.0,40.2544,40.2621,40.2236,40.239,141092.0
2016-03-14 14:10:00,52.22,52.29,52.19,52.29,103604.0,40.2467,40.3006,40.2236,40.3006,103604.0
2016-03-14 14:20:00,52.29,52.35,52.25,52.33,139964.0,40.3006,40.3469,40.2698,40.3315,139964.0
2016-03-14 14:30:00,52.32,52.37,52.29,52.31,106119.0,40.3238,40.3623,40.3006,40.3161,106119.0
2016-03-14 14:40:00,52.32,52.37,52.25,52.28,137692.0,40.3238,40.3623,40.2698,40.2929,137692.0
2016-03-14 14:50:00,52.28,52.3,52.22,52.27,123196.0,40.2929,40.3084,40.2467,40.2852,123196.0
2016-03-14 15:00:00,52.28,52.29,52.23,52.25,153301.0,40.2929,40.3006,40.2544,40.2698,153301.0
2016-03-14 15:10:00,52.25,52.3,52.22,52.23,179053.0,40.2698,40.3084,40.2467,40.2544,179053.0
2016-03-14 15:20:00,52.23,52.35,52.22,52.3,137760.0,40.2544,40.3469,40.2467,40.3084,137760.0
2016-03-14 15:30:00,52.31,52.34,52.26,52.34,185885.0,40.3161,40.3392,40.2775,40.3392,185885.0
2016-03-14 15:40:00,52.34,52.36,52.27,52.29,350863.0,40.3392,40.3546,40.2852,40.3006,350863.0
2016-03-14 15:50:00,52.29,52.29,52.08,52.09,765180.0,40.3006,40.3006,40.1388,40.1465,765180.0
2016-03-15 09:30:00,51.75,51.83,51.28,51.29,424712.0,39.8845,39.9461,39.5222,39.5299,424712.0
2016-03-15 09:40:00,51.31,51.52,51.3,51.41,300977.0,39.5453,39.7072,39.5376,39.6224,300977.0
2016-03-15 09:50:00,51.4,51.51,51.39,51.48,274468.0,39.6147,39.6995,39.607,39.6764,274468.0
2016-03-15 10:00:00,51.49,51.5,51.27,51.36,284617.0,39.6841,39.6918,39.5145,39.5839,284617.0
2016-03-15 10:10:00,51.35,51.45,51.29,51.38,337408.0,39.5762,39.6532,39.5299,39.5993,337408.0
2016-03-15 10:20:00,51.39,51.53,51.35,51.47,296964.0,39.607,39.7149,39.5762,39.6687,296964.0
2016-03-15 10:30:00,51.48,51.57,51.31,51.39,287152.0,39.6764,39.7457,39.5453,39.607,287152.0
2016-03-15 10:40:00,51.39,51.4,51.21,51.34,291684.0,39.607,39.6147,39.4683,39.5685,291684.0
2016-03-15 10:50:00,51.33,51.34,51.14,51.19,216030.0,39.5608,39.5685,39.4143,39.4529,216030.0
2016-03-15 11:00:00,51.19,51.24,51.17,51.21,242017.0,39.4529,39.4914,39.4374,39.4683,242017.0
2016-03-15 11:10:00,51.2,51.24,51.12,51.15,244261.0,39.4606,39.4914,39.3989,39.422,244261.0
2016-03-15 11:20:00,51.15,51.22,51.12,51.14,423272.0,39.422,39.476,39.3989,39.4143,423272.0
2016-03-15 11:30:00,51.14,51.16,51.11,51.13,169577.0,39.4143,39.4297,39.3912,39.4066,169577.0
2016-03-15 11:40:00,51.13,51.14,51.01,51.03,421512.0,39.4066,39.4143,39.3141,39.3295,421512.0
2016-03-15 11:50:00,51.03,51.12,50.98,51.06,234769.0,39.3295,39.3989,39.291,39.3527,234769.0
2016-03-15 12:00:00,51.07,51.23,51.06,51.18,165458.0,39.3604,39.4837,39.3527,39.4452,165458.0
2016-03-15 12:10:00,51.18,51.25,51.1,51.11,160976.0,39.4452,39.4991,39.3835,39.3912,160976.0
2016-03-15 12:20:00,51.11,51.21,51.11,51.21,134592.0,39.3912,39.4683,39.3912,39.4683,134592.0
2016-03-15 12:30:00,51.21,51.31,51.16,51.28,154257.0,39.4683,39.5453,39.4297,39.5222,154257.0
2016-03-15 12:40:00,51.27,51.31,51.23,51.23,115888.0,39.5145,39.5453,39.4837,39.4837,115888.0
2016-03-15 12:50:00,51.23,51.28,51.19,51.26,117771.0,39.4837,39.5222,39.4529,39.5068,117771.0
2016-03-15 13:00:00,51.25,51.33,51.24,51.32,132106.0,39.4991,39.5608,39.4914,39.5531,132106.0
2016-03-15 13:10:00,51.31,51.32,51.24,51.27,209099.0,39.5453,39.5531,39.4914,39.5145,209099.0
2016-03-15 13:20:00,51.27,51.31,51.25,51.29,155238.0,39.5145,39.5453,39.4991,39.5299,155238.0
2016-03-15 13:30:00,51.29,51.42,51.29,51.34,207337.0,39.5299,39.6301,39.5299,39.5685,207337.0
2016-03-15 13:40:00,51.35,51.44,51.33,51.38,146579.0,39.5762,39.6455,39.5608,39.5993,146579.0
2016-03-15 13:50:00,51.37,51.44,51.35,51.4,135907.0,39.5916,39.6455,39.5762,39.6147,135907.0
2016-03-15 14:00:00,51.4,51.41,51.34,51.38,139354.0,39.6147,39.6224,39.5685,39.5993,139354.0
2016-03-15 14:10:00,51.37,51.53,51.37,51.48,151029.0,39.5916,39.7149,39.5916,39.6764,151029.0
2016-03-15 14:20:00,51.48,51.49,51.39,51.41,132274.0,39.6764,39.6841,39.607,39.6224,132274.0
2016-03-15 14:30:00,51.4,51.46,51.37,51.44,120175.0,39.6147,39.661,39.5916,39.6455,120175.0
2016-03-15 14:40:00,51.44,51.45,51.39,51.4,146569.0,39.6455,39.6532,39.607,39.6147,146569.0
2016-03-15 14:50:00,51.4,51.43,51.36,51.38,143854.0,39.6147,39.6378,39.5839,39.5993,143854.0
2016-03-15 15:00:00,51.38,51.41,51.36,51.39,170244.0,39.5993,39.6224,39.5839,39.607,170244.0
2016-03-15 15:10:00,51.39,51.52,51.38,51.51,216525.0,39.607,39.7072,39.5993,39.6995,216525.0
2016-03-15 15:20:00,51.52,51.59,51.51,51.55,234896.0,39.7072,39.7611,39.6995,39.7303,234896.0
2016-03-15 15:30:00,51.55,51.56,51.51,51.53,296868.0,39.7303,39.738,39.6995,39.7149,296868.0
2016-03-15 15:40:00,51.53,51.53,51.49,51.52,312348.0,39.7149,39.7149,39.6841,39.7072,312348.0
2016-03-15 15:50:00,51.51,51.66,51.51,51.62,1289972.0,39.6995,39.8151,39.6995,39.7843,1289972.0
2016-03-16 09:30:00,51.57,51.63,51.39,51.54,287671.0,39.7457,39.792,39.607,39.7226,287671.0
2016-03-16 09:40:00,51.53,51.61,51.33,51.36,303886.0,39.7149,39.7766,39.5608,39.5839,303886.0
2016-03-16 09:50:00,51.36,51.45,51.15,51.17,383120.0,39.5839,39.6532,39.422,39.4374,383120.0
2016-03-16 10:00:00,51.17,51.18,50.99,51.08,493611.0,39.4374,39.4452,39.2987,39.3681,493611.0
2016-03-16 10:10:00,51.08,51.22,51.04,51.13,444824.0,39.3681,39.476,39.3373,39.4066,444824.0
2016-03-16 10:20:00,51.13,51.23,51.08,51.19,182605.0,39.4066,39.4837,39.3681,39.4529,182605.0
2016-03-16 10:30:00,51.2,51.24,50.98,51.01,240964.0,39.4606,39.4914,39.291,39.3141,240964.0
2016-03-16 10:40:00,51.01,51.06,50.99,51.05,366823.0,39.3141,39.3527,39.2987,39.345,366823.0
2016-03-16 10:50:00,51.05,51.07,50.97,50.97,219777.0,39.345,39.3604,39.2833,39.2833,219777.0
2016-03-16 11:00:00,50.97,51.25,50.94,51.22,182508.0,39.2833,39.4991,39.2602,39.476,182508.0
2016-03-16 11:10:00,51.23,51.3,51.19,51.25,153082.0,39.4837,39.5376,39.4529,39.4991,153082.0
2016-03-16 11:20:00,51.25,51.25,51.12,51.17,133137.0,39.4991,39.4991,39.3989,39.4374,133137.0
2016-03-16 11:30:00,51.16,51.23,51.12,51.12,146187.0,39.4297,39.4837,39.3989,39.3989,146187.0
2016-03-16 11:40:00,51.12,51.15,51.02,51.04,128275.0,39.3989,39.422,39.3218,39.3373,128275.0
2016-03-16 11:50:00,51.04,51.05,50.99,51.03,86022.0,39.3373,39.345,39.2987,39.3295,86022.0
2016-03-16 12:00:00,51.04,51.19,51.03,51.13,109386.0,39.3373,39.4529,39.3295,39.4066,109386.0
2016-03-16 12:10:00,51.14,51.23,51.12,51.19,106668.0,39.4143,39.4837,39.3989,39.4529,106668.0
2016-03-16 12:20:00,51.19,51.19,51.08,51.1,160448.0,39.4529,39.4529,39.3681,39.3835,160448.0
2016-03-16 12:30:00,51.1,51.14,51.07,51.08,129777.0,39.3835,39.4143,39.3604,39.3681,129777.0
2016-03-16 12:40:00,51.08,51.1,50.94,50.97,231718.0,39.3681,39.3835,39.2602,39.2833,231718.0
2016-03-16 12:50:00,50.96,50.99,50.91,50.97,172555.0,39.2756,39.2987,39.2371,39.2833,172555.0
2016-03-16 13:00:00,50.97,51.0,50.93,50.98,88429.0,39.2833,39.3064,39.2525,39.291,88429.0
2016-03-16 13:10:00,50.98,51.0,50.93,50.95,124549.0,39.291,39.3064,39.2525,39.2679,124549.0
2016-03-16 13:20:00,50.96,51.0,50.94,50.97,104065.0,39.2756,39.3064,39.2602,39.2833,104065.0
2016-03-16 13:30:00,50.97,51.07,50.96,51.07,123529.0,39.2833,39.3604,39.2756,39.3604,123529.0
2016-03-16 13:40:00,51.07,51.11,51.02,51.05,140188.0,39.3604,39.3912,39.3218,39.345,140188.0
2016-03-16 13:50:00,51.04,51.1,51.02,51.04,140191.0,39.3373,39.3835,39.3218,39.3373,140191.0
2016-03-16 14:00:00,51.11,51.27,51.0,51.13,729399.0,39.3912,39.5145,39.3064,39.4066,729399.0
2016-03-16 14:10:00,51.12,51.13,51.02,51.07,281363.0,39.3989,39.4066,39.3218,39.3604,281363.0
2016-03-16 14:20:00,51.07,51.17,51.03,51.13,523665.0,39.3604,39.4374,39.3295,39.4066,523665.0
2016-03-16 14:30:00,51.14,51.36,51.0,51.23,7278077.0,39.4143,39.5839,39.3064,39.4837,7278077.0
2016-03-16 14:40:00,51.22,51.55,51.22,51.45,442211.0,39.476,39.7303,39.476,39.6532,442211.0
2016-03-16 14:50:00,51.46,51.49,51.2,51.2,550209.0,39.661,39.6841,39.4606,39.4606,550209.0
2016-03-16 15:00:00,51.2,51.29,51.17,51.2,524591.0,39.4606,39.5299,39.4374,39.4606,524591.0
2016-03-16 15:10:00,51.2,51.29,51.19,51.27,363012.0,39.4606,39.5299,39.4529,39.5145,363012.0
2016-03-16 15:20:00,51.26,51.32,51.17,51.25,387216.0,39.5068,39.5531,39.4374,39.4991,387216.0
2016-03-16 15:30:00,51.25,51.4,51.22,51.39,680084.0,39.4991,39.6147,39.476,39.607,680084.0
2016-03-16 15:40:00,51.39,51.41,51.33,51.4,605077.0,39.607,39.6224,39.5608,39.6147,605077.0
2016-03-16 15:50:00,51.4,51.44,51.29,51.3,1302661.0,39.6147,39.6455,39.5299,39.5376,1302661.0
2016-03-17 09:30:00,51.15,51.34,51.14,51.17,291396.0,39.422,39.5685,39.4143,39.4374,291396.0
2016-03-17 09:40:00,51.18,51.25,51.12,51.2,226887.0,39.4452,39.4991,39.3989,39.4606,226887.0
2016-03-17 09:50:00,51.2,51.47,51.18,51.45,211159.0,39.4606,39.6687,39.4452,39.6532,211159.0
2016-03-17 10:00:00,51.46,51.51,51.34,51.41,279221.0,39.661,39.6995,39.5685,39.6224,279221.0
2016-03-17 10:10:00,51.41,51.53,51.39,51.39,150500.0,39.6224,39.7149,39.607,39.607,150500.0
2016-03-17 10:20:00,51.4,51.62,51.39,51.6,163323.0,39.6147,39.7843,39.607,39.7689,163323.0
2016-03-17 10:30:00,51.6,51.62,51.51,51.6,349124.0,39.7689,39.7843,39.6995,39.7689,349124.0
2016-03-17 10:40:00,51.6,51.61,51.46,51.49,171156.0,39.7689,39.7766,39.661,39.6841,171156.0
2016-03-17 10:50:00,51.48,51.58,51.46,51.55,140896.0,39.6764,39.7534,39.661,39.7303,140896.0
2016-03-17 11:00:00,51.55,51.57,51.5,51.56,164337.0,39.7303,39.7457,39.6918,39.738,164337.0
2016-03-17 11:10:00,51.56,51.61,51.54,51.54,147497.0,39.738,39.7766,39.7226,39.7226,147497.0
2016-03-17 11:20:00,51.54,51.58,51.51,51.57,178892.0,39.7226,39.7534,39.6995,39.7457,178892.0
2016-03-17 11:30:00,51.57,51.59,51.52,51.55,130525.0,39.7457,39.7611,39.7072,39.7303,130525.0
2016-03-17 11:40:00,51.55,51.55,51.48,51.52,164234.0,39.7303,39.7303,39.6764,39.7072,164234.0
2016-03-17 11:50:00,51.51,51.62,51.5,51.59,373236.0,39.6995,39.7843,39.6918,39.7611,373236.0
2016-03-17 12:00:00,51.6,51.6,51.53,51.57,109054.0,39.7689,39.7689,39.7149,39.7457,109054.0
2016-03-17 12:10:00,51.57,51.63,51.53,51.61,147091.0,39.7457,39.792,39.7149,39.7766,147091.0
2016-03-17 12:20:00,51.62,51.68,51.6,51.68,171859.0,39.7843,39.8305,39.7689,39.8305,171859.0
2016-03-17 12:30:00,51.68,51.69,51.63,51.65,205815.0,39.8305,39.8382,39.792,39.8074,205815.0
2016-03-17 12:40:00,51.65,51.68,51.58,51.6,194028.0,39.8074,39.8305,39.7534,39.7689,194028.0
2016-03-17 12:50:00,51.6,51.63,51.53,51.58,144615.0,39.7689,39.792,39.7149,39.7534,144615.0
2016-03-17 13:00:00,51.58,51.61,51.54,51.57,211782.0,39.7534,39.7766,39.7226,39.7457,211782.0
2016-03-17 13:10:00,51.57,51.57,51.48,51.49,161614.0,39.7457,39.7457,39.6764,39.6841,161614.0
2016-03-17 13:20:00,51.48,51.57,51.48,51.53,106066.0,39.6764,39.7457,39.6764,39.7149,106066.0
2016-03-17 13:30:00,51.53,51.57,51.51,51.55,235101.0,39.7149,39.7457,39.6995,39.7303,235101.0
2016-03-17 13:40:00,51.54,51.66,51.53,51.64,139012.0,39.7226,39.8151,39.7149,39.7997,139012.0
2016-03-17 13:50:00,51.65,51.69,51.62,51.69,121411.0,39.8074,39.8382,39.7843,39.8382,121411.0
2016-03-17 14:00:00,51.69,51.69,51.62,51.63,156616.0,39.8382,39.8382,39.7843,39.792,156616.0
2016-03-17 14:10:00,51.63,51.64,51.58,51.62,266085.0,39.792,39.7997,39.7534,39.7843,266085.0
2016-03-17 14:20:00,51.63,51.69,51.59,51.61,179087.0,39.792,39.8382,39.7611,39.7766,179087.0
2016-03-17 14:30:00,51.6,51.62,51.53,51.54,161944.0,39.7689,39.7843,39.7149,39.7226,161944.0
2016-03-17 14:40:00,51.54,51.62,51.52,51.62,148316.0,39.7226,39.7843,39.7072,39.7843,148316.0
2016-03-17 14:50:00,51.62,51.62,51.56,51.57,181026.0,39.7843,39.7843,39.738,39.7457,181026.0
2016-03-17 15:00:00,51.57,51.61,51.54,51.56,248626.0,39.7457,39.7766,39.7226,39.738,248626.0
2016-03-17 15:10:00,51.55,51.59,51.35,51.37,374326.0,39.7303,39.7611,39.5762,39.5916,374326.0
2016-03-17 15:20:00,51.38,51.51,51.36,51.49,267633.0,39.5993,39.6995,39.5839,39.6841,267633.0
2016-03-17 15:30:00,51.48,51.56,51.46,51.51,352468.0,39.6764,39.738,39.661,39.6995,352468.0
2016-03-17 15:40:00,51.51,51.58,51.43,51.44,404444.0,39.6995,39.7534,39.6378,39.6455,404444.0
2016-03-17 15:50:00,51.44,51.47,51.38,51.39,658957.0,39.6455,39.6687,39.5993,39.607,658957.0
2016-03-18 09:30:00,51.67,51.87,51.42,51.81,2488484.0,39.8228,39.9769,39.6301,39.9307,2488484.0
2016-03-18 09:40:00,51.81,51.85,51.68,51.74,289709.0,39.9307,39.9615,39.8305,39.8768,289709.0
2016-03-18 09:50:00,51.73,51.75,51.65,51.68,288372.0,39.869,39.8845,39.8074,39.8305,288372.0
2016-03-18 10:00:00,51.67,51.83,51.66,51.8,237191.0,39.8228,39.9461,39.8151,39.923,237191.0
2016-03-18 10:10:00,51.8,51.83,51.72,51.75,281998.0,39.923,39.9461,39.8613,39.8845,281998.0
2016-03-18 10:20:00,51.75,51.75,51.66,51.66,189306.0,39.8845,39.8845,39.8151,39.8151,189306.0
2016-03-18 10:30:00,51.66,51.72,51.51,51.61,337885.0,39.8151,39.8613,39.6995,39.7766,337885.0
2016-03-18 10:40:00,51.61,51.66,51.58,51.58,159896.0,39.7766,39.8151,39.7534,39.7534,159896.0
2016-03-18 10:50:00,51.58,51.6,51.53,51.59,193775.0,39.7534,39.7689,39.7149,39.7611,193775.0
2016-03-18 11:00:00,51.59,51.68,51.56,51.65,184847.0,39.7611,39.8305,39.738,39.8074,184847.0
2016-03-18 11:10:00,51.66,51.69,51.65,51.68,212717.0,39.8151,39.8382,39.8074,39.8305,212717.0
2016-03-18 11:20:00,51.68,51.7,51.63,51.68,222654.0,39.8305,39.8459,39.792,39.8305,222654.0
2016-03-18 11:30:00,51.68,51.69,51.66,51.68,225231.0,39.8305,39.8382,39.8151,39.8305,225231.0
2016-03-18 11:40:00,51.68,51.68,51.63,51.66,145730.0,39.8305,39.8305,39.792,39.8151,145730.0
2016-03-18 11:50:00,51.67,51.68,51.64,51.68,162507.0,39.8228,39.8305,39.7997,39.8305,162507.0
2016-03-18 12:00:00,51.68,51.71,51.66,51.66,202431.0,39.8305,39.8536,39.8151,39.8151,202431.0
2016-03-18 12:10:00,51.66,51.67,51.53,51.6,226523.0,39.8151,39.8228,39.7149,39.7689,226523.0
2016-03-18 12:20:00,51.6,51.67,51.59,51.65,152103.0,39.7689,39.8228,39.7611,39.8074,152103.0
2016-03-18 12:30:00,51.64,51.64,51.57,51.6,156063.0,39.7997,39.7997,39.7457,39.7689,156063.0
2016-03-18 12:40:00,51.6,51.62,51.58,51.61,122655.0,39.7689,39.7843,39.7534,39.7766,122655.0
2016-03-18 12:50:00,51.6,51.73,51.59,51.69,129773.0,39.7689,39.869,39.7611,39.8382,129773.0
2016-03-18 13:00:00,51.7,51.7,51.58,51.58,168071.0,39.8459,39.8459,39.7534,39.7534,168071.0
2016-03-18 13:10:00,51.58,51.6,51.4,51.41,184155.0,39.7534,39.7689,39.6147,39.6224,184155.0
2016-03-18 13:20:00,51.4,51.46,51.23,51.4,434630.0,39.6147,39.661,39.4837,39.6147,434630.0
2016-03-18 13:30:00,51.4,51.46,51.3,51.32,235176.0,39.6147,39.661,39.5376,39.5531,235176.0
2016-03-18 13:40:00,51.33,51.58,51.31,51.55,314782.0,39.5608,39.7534,39.5453,39.7303,314782.0
2016-03-18 13:50:00,51.55,51.64,51.52,51.63,145785.0,39.7303,39.7997,39.7072,39.792,145785.0
2016-03-18 14:00:00,51.63,51.65,51.6,51.62,179794.0,39.792,39.8074,39.7689,39.7843,179794.0
2016-03-18 14:10:00,51.62,51.65,51.52,51.53,205458.0,39.7843,39.8074,39.7072,39.7149,205458.0
2016-03-18 14:20:00,51.54,51.62,51.54,51.55,179857.0,39.7226,39.7843,39.7226,39.7303,179857.0
2016-03-18 14:30:00,51.55,51.6,51.53,51.6,151875.0,39.7303,39.7689,39.7149,39.7689,151875.0
2016-03-18 14:40:00,51.6,51.62,51.49,51.51,304098.0,39.7689,39.7843,39.6841,39.6995,304098.0
2016-03-18 14:50:00,51.5,51.52,51.47,51.5,156233.0,39.6918,39.7072,39.6687,39.6918,156233.0
2016-03-18 15:00:00,51.5,51.6,51.49,51.58,230900.0,39.6918,39.7689,39.6841,39.7534,230900.0
2016-03-18 15:10:00,51.58,51.65,51.57,51.59,239054.0,39.7534,39.8074,39.7457,39.7611,239054.0
2016-03-18 15:20:00,51.59,51.62,51.57,51.59,231585.0,39.7611,39.7843,39.7457,39.7611,231585.0
2016-03-18 15:30:00,51.59,51.67,51.55,51.66,273779.0,39.7611,39.8228,39.7303,39.8151,273779.0
2016-03-18 15:40:00,51.66,51.76,51.62,51.74,696183.0,39.8151,39.8922,39.7843,39.8768,696183.0
2016-03-18 15:50:00,51.71,51.75,51.57,51.66,2897767.0,39.8536,39.8845,39.7457,39.8151,2897767.0
2016-03-21 09:30:00,51.6,51.69,51.51,51.65,355735.0,39.7689,39.8382,39.6995,39.8074,355735.0
2016-03-21 09:40:00,51.65,51.96,51.64,51.96,178365.0,39.8074,40.0463,39.7997,40.0463,178365.0
2016-03-21 09:50:00,51.96,52.01,51.92,51.95,242229.0,40.0463,40.0848,40.0155,40.0386,242229.0
2016-03-21 10:00:00,51.95,52.0,51.9,51.95,239304.0,40.0386,40.0771,40.0001,40.0386,239304.0
2016-03-21 10:10:00,51.95,52.01,51.85,51.96,310794.0,40.0386,40.0848,39.9615,40.0463,310794.0
2016-03-21 10:20:00,51.96,52.01,51.92,52.0,372320.0,40.0463,40.0848,40.0155,40.0771,372320.0
2016-03-21 10:30:00,52.0,52.0,51.83,51.9,170543.0,40.0771,40.0771,39.9461,40.0001,170543.0
2016-03-21 10:40:00,51.9,51.97,51.82,51.92,138722.0,40.0001,40.054,39.9384,40.0155,138722.0
2016-03-21 10:50:00,51.91,51.97,51.86,51.91,159963.0,40.0078,40.054,39.9692,40.0078,159963.0
2016-03-21 11:00:00,51.91,51.95,51.9,51.94,115940.0,40.0078,40.0386,40.0001,40.0309,115940.0
2016-03-21 11:10:00,51.94,52.01,51.89,52.0,208480.0,40.0309,40.0848,39.9924,40.0771,208480.0
2016-03-21 11:20:00,52.0,52.02,51.96,52.02,216020.0,40.0771,40.0926,40.0463,40.0926,216020.0
2016-03-21 11:30:00,52.02,52.07,52.01,52.05,160448.0,40.0926,40.1311,40.0848,40.1157,160448.0
2016-03-21 11:40:00,52.04,52.05,51.94,51.98,242209.0,40.108,40.1157,40.0309,40.0617,242209.0
2016-03-21 11:50:00,51.99,52.01,51.93,51.95,179376.0,40.0694,40.0848,40.0232,40.0386,179376.0
2016-03-21 12:00:00,51.94,51.99,51.91,51.97,104296.0,40.0309,40.0694,40.0078,40.054,104296.0
2016-03-21 12:10:00,51.98,51.99,51.91,51.94,180370.0,40.0617,40.0694,40.0078,40.0309,180370.0
2016-03-21 12:20:00,51.94,52.01,51.93,52.0,163748.0,40.0309,40.0848,40.0232,40.0771,163748.0
2016-03-21 12:30:00,52.0,52.01,51.97,52.01,174808.0,40.0771,40.0848,40.054,40.0848,174808.0
2016-03-21 12:40:00,52.01,52.01,51.85,51.98,132738.0,40.0848,40.0848,39.9615,40.0617,132738.0
2016-03-21 12:50:00,51.98,52.08,51.97,52.05,161489.0,40.0617,40.1388,40.054,40.1157,161489.0
2016-03-21 13:00:00,52.05,52.1,52.03,52.1,140859.0,40.1157,40.1542,40.1003,40.1542,140859.0
2016-03-21 13:10:00,52.1,52.2,52.09,52.19,142660.0,40.1542,40.2313,40.1465,40.2236,142660.0
2016-03-21 13:20:00,52.2,52.28,52.17,52.28,141483.0,40.2313,40.2929,40.2082,40.2929,141483.0
2016-03-21 13:30:00,52.27,52.31,52.27,52.29,178573.0,40.2852,40.3161,40.2852,40.3006,178573.0
2016-03-21 13:40:00,52.3,52.35,52.25,52.29,249789.0,40.3084,40.3469,40.2698,40.3006,249789.0
2016-03-21 13:50:00,52.29,52.29,52.24,52.27,153371.0,40.3006,40.3006,40.2621,40.2852,153371.0
2016-03-21 14:00:00,52.27,52.29,52.23,52.27,246911.0,40.2852,40.3006,40.2544,40.2852,246911.0
2016-03-21 14:10:00,52.27,52.31,52.23,52.3,195819.0,40.2852,40.3161,40.2544,40.3084,195819.0
2016-03-21 14:20:00,52.3,52.32,52.26,52.32,163782.0,40.3084,40.3238,40.2775,40.3238,163782.0
2016-03-21 14:30:00,52.32,52.33,52.14,52.17,255254.0,40.3238,40.3315,40.185,40.2082,255254.0
2016-03-21 14:40:00,52.18,52.24,52.17,52.23,217328.0,40.2159,40.2621,40.2082,40.2544,217328.0
2016-03-21 14:50:00,52.23,52.28,52.2,52.28,127939.0,40.2544,40.2929,40.2313,40.2929,127939.0
2016-03-21 15:00:00,52.27,52.28,52.2,52.26,203778.0,40.2852,40.2929,40.2313,40.2775,203778.0
2016-03-21 15:10:00,52.26,52.26,52.16,52.16,202936.0,40.2775,40.2775,40.2005,40.2005,202936.0
2016-03-21 15:20:00,52.16,52.21,52.1,52.18,293521.0,40.2005,40.239,40.1542,40.2159,293521.0
2016-03-21 15:30:00,52.17,52.18,52.11,52.16,281946.0,40.2082,40.2159,40.1619,40.2005,281946.0
2016-03-21 15:40:00,52.16,52.19,52.11,52.18,399240.0,40.2005,40.2236,40.1619,40.2159,399240.0
2016-03-21 15:50:00,52.19,52.24,52.15,52.21,641585.0,40.2236,40.2621,40.1927,40.239,641585.0
2016-03-22 09:30:00,51.84,52.18,51.79,51.88,207225.0,39.9538,40.2159,39.9153,39.9847,207225.0
2016-03-22 09:40:00,51.89,51.97,51.85,51.92,101540.0,39.9924,40.054,39.9615,40.0155,101540.0
2016-03-22 09:50:00,51.91,52.01,51.86,51.98,133568.0,40.0078,40.0848,39.9692,40.0617,133568.0
2016-03-22 10:00:00,52.0,52.09,51.95,51.99,82808.0,40.0771,40.1465,40.0386,40.0694,82808.0
2016-03-22 10:10:00,52.0,52.08,51.87,51.91,106951.0,40.0771,40.1388,39.9769,40.0078,106951.0
2016-03-22 10:20:00,51.92,52.08,51.87,52.06,152352.0,40.0155,40.1388,39.9769,40.1234,152352.0
2016-03-22 10:30:00,52.07,52.15,52.06,52.15,195836.0,40.1311,40.1927,40.1234,40.1927,195836.0
2016-03-22 10:40:00,52.15,52.17,52.07,52.09,220297.0,40.1927,40.2082,40.1311,40.1465,220297.0
2016-03-22 10:50:00,52.09,52.09,51.91,51.92,129092.0,40.1465,40.1465,40.0078,40.0155,129092.0
2016-03-22 11:00:00,51.91,51.99,51.91,51.95,113025.0,40.0078,40.0694,40.0078,40.0386,113025.0
2016-03-22 11:10:00,51.95,52.16,51.94,52.13,106947.0,40.0386,40.2005,40.0309,40.1773,106947.0
2016-03-22 11:20:00,52.13,52.13,51.98,51.98,119622.0,40.1773,40.1773,40.0617,40.0617,119622.0
2016-03-22 11:30:00,51.98,52.01,51.93,51.97,82696.0,40.0617,40.0848,40.0232,40.054,82696.0
2016-03-22 11:40:00,51.96,52.03,51.94,51.99,104486.0,40.0463,40.1003,40.0309,40.0694,104486.0
2016-03-22 11:50:00,51.99,52.03,51.99,52.03,174156.0,40.0694,40.1003,40.0694,40.1003,174156.0
2016-03-22 12:00:00,52.02,52.12,52.02,52.05,113367.0,40.0926,40.1696,40.0926,40.1157,113367.0
2016-03-22 12:10:00,52.05,52.14,52.05,52.08,135698.0,40.1157,40.185,40.1157,40.1388,135698.0
2016-03-22 12:20:00,52.08,52.11,52.05,52.11,105506.0,40.1388,40.1619,40.1157,40.1619,105506.0
2016-03-22 12:30:00,52.11,52.11,52.04,52.07,71806.0,40.1619,40.1619,40.108,40.1311,71806.0
2016-03-22 12:40:00,52.07,52.08,52.04,52.07,89375.0,40.1311,40.1388,40.108,40.1311,89375.0
2016-03-22 12:50:00,52.07,52.17,52.06,52.15,71779.0,40.1311,40.2082,40.1234,40.1927,71779.0
2016-03-22 13:00:00,52.16,52.2,52.12,52.15,66588.0,40.2005,40.2313,40.1696,40.1927,66588.0
2016-03-22 13:10:00,52.14,52.16,52.12,52.13,153997.0,40.185,40.2005,40.1696,40.1773,153997.0
2016-03-22 13:20:00,52.13,52.14,52.09,52.14,144421.0,40.1773,40.185,40.1465,40.185,144421.0
2016-03-22 13:30:00,52.14,52.19,52.12,52.14,65576.0,40.185,40.2236,40.1696,40.185,65576.0
2016-03-22 13:40:00,52.14,52.15,52.08,52.14,98887.0,40.185,40.1927,40.1388,40.185,98887.0
2016-03-22 13:50:00,52.13,52.19,52.13,52.16,89990.0,40.1773,40.2236,40.1773,40.2005,89990.0
2016-03-22 14:00:00,52.16,52.21,52.14,52.17,144359.0,40.2005,40.239,40.185,40.2082,144359.0
2016-03-22 14:10:00,52.18,52.21,52.13,52.19,134547.0,40.2159,40.239,40.1773,40.2236,134547.0
2016-03-22 14:20:00,52.2,52.29,52.18,52.26,86301.0,40.2313,40.3006,40.2159,40.2775,86301.0
2016-03-22 14:30:00,52.27,52.31,52.25,52.29,103642.0,40.2852,40.3161,40.2698,40.3006,103642.0
2016-03-22 14:40:00,52.28,52.32,52.26,52.3,93741.0,40.2929,40.3238,40.2775,40.3084,93741.0
2016-03-22 14:50:00,52.3,52.31,52.21,52.21,71429.0,40.3084,40.3161,40.239,40.239,71429.0
2016-03-22 15:00:00,52.2,52.21,52.12,52.15,75409.0,40.2313,40.239,40.1696,40.1927,75409.0
2016-03-22 15:10:00,52.15,52.18,52.07,52.11,79843.0,40.1927,40.2159,40.1311,40.1619,79843.0
2016-03-22 15:20:00,52.1,52.11,51.98,52.04,115764.0,40.1542,40.1619,40.0617,40.108,115764.0
2016-03-22 15:30:00,52.04,52.11,52.01,52.06,101194.0,40.108,40.1619,40.0848,40.1234,101194.0
2016-03-22 15:40:00,52.06,52.12,52.01,52.02,186488.0,40.1234,40.1696,40.0848,40.0926,186488.0
2016-03-22 15:50:00,52.02,52.05,51.96,52.02,480549.0,40.0926,40.1157,40.0463,40.0926,480549.0
2016-03-23 09:30:00,52.12,52.12,51.58,51.63,302150.0,40.1696,40.1696,39.7534,39.792,302150.0
2016-03-23 09:40:00,51.64,51.67,51.51,51.58,422245.0,39.7997,39.8228,39.6995,39.7534,422245.0
2016-03-23 09:50:00,51.6,51.68,51.51,51.53,171601.0,39.7689,39.8305,39.6995,39.7149,171601.0
2016-03-23 10:00:00,51.52,51.62,51.43,51.44,181955.0,39.7072,39.7843,39.6378,39.6455,181955.0
2016-03-23 10:10:00,51.43,51.5,51.34,51.35,206433.0,39.6378,39.6918,39.5685,39.5762,206433.0
2016-03-23 10:20:00,51.34,51.47,51.33,51.47,178320.0,39.5685,39.6687,39.5608,39.6687,178320.0
2016-03-23 10:30:00,51.46,51.54,51.39,51.39,164614.0,39.661,39.7226,39.607,39.607,164614.0
2016-03-23 10:40:00,51.39,51.47,51.3,51.45,174069.0,39.607,39.6687,39.5376,39.6532,174069.0
2016-03-23 10:50:00,51.46,51.47,51.28,51.29,114034.0,39.661,39.6687,39.5222,39.5299,114034.0
2016-03-23 11:00:00,51.27,51.3,51.23,51.27,111502.0,39.5145,39.5376,39.4837,39.5145,111502.0
2016-03-23 11:10:00,51.27,51.28,51.2,51.2,116497.0,39.5145,39.5222,39.4606,39.4606,116497.0
2016-03-23 11:20:00,51.2,51.26,51.18,51.22,137962.0,39.4606,39.5068,39.4452,39.476,137962.0
2016-03-23 11:30:00,51.21,51.23,51.12,51.17,155793.0,39.4683,39.4837,39.3989,39.4374,155793.0
2016-03-23 11:40:00,51.17,51.25,51.15,51.23,84543.0,39.4374,39.4991,39.422,39.4837,84543.0
2016-03-23 11:50:00,51.23,51.23,51.07,51.1,160478.0,39.4837,39.4837,39.3604,39.3835,160478.0
2016-03-23 12:00:00,51.11,51.31,51.1,51.31,112660.0,39.3912,39.5453,39.3835,39.5453,112660.0
2016-03-23 12:10:00,51.31,51.39,51.3,51.31,136787.0,39.5453,39.607,39.5376,39.5453,136787.0
2016-03-23 12:20:00,51.31,51.35,51.21,51.24,150778.0,39.5453,39.5762,39.4683,39.4914,150778.0
2016-03-23 12:30:00,51.25,51.26,51.2,51.24,149136.0,39.4991,39.5068,39.4606,39.4914,149136.0
2016-03-23 12:40:00,51.24,51.33,51.22,51.3,120215.0,39.4914,39.5608,39.476,39.5376,120215.0
2016-03-23 12:50:00,51.3,51.3,51.21,51.27,123925.0,39.5376,39.5376,39.4683,39.5145,123925.0
2016-03-23 13:00:00,51.27,51.27,51.1,51.18,99789.0,39.5145,39.5145,39.3835,39.4452,99789.0
2016-03-23 13:10:00,51.18,51.29,51.15,51.23,105054.0,39.4452,39.5299,39.422,39.4837,105054.0
2016-03-23 13:20:00,51.23,51.23,51.11,51.16,133553.0,39.4837,39.4837,39.3912,39.4297,133553.0
2016-03-23 13:30:00,51.16,51.17,51.09,51.17,91061.0,39.4297,39.4374,39.3758,39.4374,91061.0
2016-03-23 13:40:00,51.16,51.2,51.15,51.19,90036.0,39.4297,39.4606,39.422,39.4529,90036.0
2016-03-23 13:50:00,51.18,51.2,51.12,51.15,127251.0,39.4452,39.4606,39.3989,39.422,127251.0
2016-03-23 14:00:00,51.15,51.18,51.13,51.14,101400.0,39.422,39.4452,39.4066,39.4143,101400.0
2016-03-23 14:10:00,51.14,51.19,51.1,51.18,118558.0,39.4143,39.4529,39.3835,39.4452,118558.0
2016-03-23 14:20:00,51.18,51.2,51.05,51.08,124001.0,39.4452,39.4606,39.345,39.3681,124001.0
2016-03-23 14:30:00,51.08,51.13,50.94,50.96,260638.0,39.3681,39.4066,39.2602,39.2756,260638.0
2016-03-23 14:40:00,50.96,51.01,50.86,50.87,194549.0,39.2756,39.3141,39.1985,39.2062,194549.0
2016-03-23 14:50:00,50.88,51.05,50.88,51.05,149737.0,39.2139,39.345,39.2139,39.345,149737.0
2016-03-23 15:00:00,51.04,51.05,50.94,50.97,174256.0,39.3373,39.345,39.2602,39.2833,174256.0
2016-03-23 15:10:00,50.97,50.98,50.91,50.93,233006.0,39.2833,39.291,39.2371,39.2525,233006.0
2016-03-23 15:20:00,50.93,50.93,50.86,50.91,192071.0,39.2525,39.2525,39.1985,39.2371,192071.0
2016-03-23 15:30:00,50.91,50.93,50.87,50.88,276483.0,39.2371,39.2525,39.2062,39.2139,276483.0
2016-03-23 15:40:00,50.88,50.91,50.81,50.89,312627.0,39.2139,39.2371,39.16,39.2216,312627.0
2016-03-23 15:50:00,50.9,51.02,50.89,50.99,900576.0,39.2294,39.3218,39.2216,39.2987,900576.0
2016-03-24 09:30:00,50.63,50.85,50.27,50.31,362203.0,39.0213,39.1908,38.7438,38.7746,362203.0
2016-03-24 09:40:00,50.3,50.39,50.16,50.17,185490.0,38.7669,38.8363,38.659,38.6667,185490.0
2016-03-24 09:50:00,50.16,50.33,50.13,50.33,283048.0,38.659,38.79,38.6359,38.79,283048.0
2016-03-24 10:00:00,50.33,50.48,50.32,50.46,229673.0,38.79,38.9057,38.7823,38.8902,229673.0
2016-03-24 10:10:00,50.45,50.48,50.36,50.42,168073.0,38.8825,38.9057,38.8132,38.8594,168073.0
2016-03-24 10:20:00,50.42,50.52,50.41,50.47,119502.0,38.8594,38.9365,38.8517,38.8979,119502.0
2016-03-24 10:30:00,50.47,50.54,50.38,50.54,215154.0,38.8979,38.9519,38.8286,38.9519,215154.0
2016-03-24 10:40:00,50.54,50.56,50.45,50.52,201130.0,38.9519,38.9673,38.8825,38.9365,201130.0
2016-03-24 10:50:00,50.52,50.69,50.51,50.65,104674.0,38.9365,39.0675,38.9288,39.0367,104674.0
2016-03-24 11:00:00,50.65,50.69,50.55,50.59,123424.0,39.0367,39.0675,38.9596,38.9904,123424.0
2016-03-24 11:10:00,50.59,50.63,50.51,50.53,92002.0,38.9904,39.0213,38.9288,38.9442,92002.0
2016-03-24 11:20:00,50.54,50.59,50.53,50.58,103407.0,38.9519,38.9904,38.9442,38.9827,103407.0
2016-03-24 11:30:00,50.58,50.68,50.57,50.58,80776.0,38.9827,39.0598,38.975,38.9827,80776.0
2016-03-24 11:40:00,50.58,50.58,50.52,50.57,111087.0,38.9827,38.9827,38.9365,38.975,111087.0
2016-03-24 11:50:00,50.57,50.65,50.56,50.65,70061.0,38.975,39.0367,38.9673,39.0367,70061.0
2016-03-24 12:00:00,50.64,50.75,50.63,50.73,96050.0,39.029,39.1137,39.0213,39.0983,96050.0
2016-03-24 12:10:00,50.74,50.74,50.62,50.63,66632.0,39.106,39.106,39.0136,39.0213,66632.0
2016-03-24 12:20:00,50.62,50.63,50.54,50.59,80562.0,39.0136,39.0213,38.9519,38.9904,80562.0
2016-03-24 12:30:00,50.59,50.63,50.55,50.55,80274.0,38.9904,39.0213,38.9596,38.9596,80274.0
2016-03-24 12:40:00,50.55,50.62,50.52,50.6,66613.0,38.9596,39.0136,38.9365,38.9981,66613.0
2016-03-24 12:50:00,50.6,50.67,50.59,50.63,96621.0,38.9981,39.0521,38.9904,39.0213,96621.0
2016-03-24 13:00:00,50.64,50.69,50.63,50.65,129173.0,39.029,39.0675,39.0213,39.0367,129173.0
2016-03-24 13:10:00,50.65,50.69,50.63,50.68,147755.0,39.0367,39.0675,39.0213,39.0598,147755.0
2016-03-24 13:20:00,50.68,50.73,50.65,50.71,86113.0,39.0598,39.0983,39.0367,39.0829,86113.0
2016-03-24 13:30:00,50.7,50.74,50.69,50.72,62894.0,39.0752,39.106,39.0675,39.0906,62894.0
2016-03-24 13:40:00,50.71,50.74,50.7,50.73,47115.0,39.0829,39.106,39.0752,39.0983,47115.0
2016-03-24 13:50:00,50.73,50.81,50.72,50.77,97580.0,39.0983,39.16,39.0906,39.1292,97580.0
2016-03-24 14:00:00,50.77,50.8,50.73,50.75,75618.0,39.1292,39.1523,39.0983,39.1137,75618.0
2016-03-24 14:10:00,50.74,50.79,50.74,50.79,92280.0,39.106,39.1446,39.106,39.1446,92280.0
2016-03-24 14:20:00,50.79,50.84,50.75,50.79,152755.0,39.1446,39.1831,39.1137,39.1446,152755.0
2016-03-24 14:30:00,50.79,50.81,50.69,50.76,158839.0,39.1446,39.16,39.0675,39.1215,158839.0
2016-03-24 14:40:00,50.76,50.82,50.74,50.81,60091.0,39.1215,39.1677,39.106,39.16,60091.0
2016-03-24 14:50:00,50.82,50.9,50.79,50.82,162626.0,39.1677,39.2294,39.1446,39.1677,162626.0
2016-03-24 15:00:00,50.82,50.83,50.75,50.77,98049.0,39.1677,39.1754,39.1137,39.1292,98049.0
2016-03-24 15:10:00,50.78,50.87,50.77,50.83,144799.0,39.1369,39.2062,39.1292,39.1754,144799.0
2016-03-24 15:20:00,50.84,50.89,50.81,50.85,64858.0,39.1831,39.2216,39.16,39.1908,64858.0
2016-03-24 15:30:00,50.85,50.88,50.83,50.87,115554.0,39.1908,39.2139,39.1754,39.2062,115554.0
2016-03-24 15:40:00,50.86,50.89,50.84,50.85,161137.0,39.1985,39.2216,39.1831,39.1908,161137.0
2016-03-24 15:50:00,50.85,50.89,50.84,50.86,407468.0,39.1908,39.2216,39.1831,39.1985,407468.0
2016-03-28 09:30:00,50.43,50.61,50.25,50.29,470931.0,38.8671,39.0058,38.7284,38.7592,470931.0
2016-03-28 09:40:00,50.29,50.38,50.07,50.09,512641.0,38.7592,38.8286,38.5897,38.6051,512641.0
2016-03-28 09:50:00,50.08,50.15,49.95,50.09,357074.0,38.5974,38.6513,38.4972,38.6051,357074.0
2016-03-28 10:00:00,50.08,50.22,49.95,50.21,283477.0,38.5974,38.7053,38.4972,38.6976,283477.0
2016-03-28 10:10:00,50.22,50.3,50.12,50.14,355382.0,38.7053,38.7669,38.6282,38.6436,355382.0
2016-03-28 10:20:00,50.15,50.21,50.03,50.03,150447.0,38.6513,38.6976,38.5588,38.5588,150447.0
2016-03-28 10:30:00,50.03,50.09,49.96,50.0,172751.0,38.5588,38.6051,38.5049,38.5357,172751.0
2016-03-28 10:40:00,49.99,50.18,49.95,50.18,109137.0,38.528,38.6744,38.4972,38.6744,109137.0
2016-03-28 10:50:00,50.17,50.18,50.09,50.15,161386.0,38.6667,38.6744,38.6051,38.6513,161386.0
2016-03-28 11:00:00,50.15,50.18,50.07,50.09,126187.0,38.6513,38.6744,38.5897,38.6051,126187.0
2016-03-28 11:10:00,50.1,50.14,50.05,50.06,104777.0,38.6128,38.6436,38.5742,38.582,104777.0
2016-03-28 11:20:00,50.05,50.19,50.04,50.19,169872.0,38.5742,38.6821,38.5665,38.6821,169872.0
2016-03-28 11:30:00,50.19,50.25,50.08,50.08,231694.0,38.6821,38.7284,38.5974,38.5974,231694.0
2016-03-28 11:40:00,50.08,50.15,50.04,50.12,187827.0,38.5974,38.6513,38.5665,38.6282,187827.0
2016-03-28 11:50:00,50.13,50.19,50.09,50.16,112252.0,38.6359,38.6821,38.6051,38.659,112252.0
2016-03-28 12:00:00,50.16,50.16,50.04,50.05,164776.0,38.659,38.659,38.5665,38.5742,164776.0
2016-03-28 12:10:00,50.05,50.1,50.01,50.09,83602.0,38.5742,38.6128,38.5434,38.6051,83602.0
2016-03-28 12:20:00,50.1,50.18,50.08,50.13,84632.0,38.6128,38.6744,38.5974,38.6359,84632.0
2016-03-28 12:30:00,50.13,50.21,50.11,50.18,193310.0,38.6359,38.6976,38.6205,38.6744,193310.0
2016-03-28 12:40:00,50.19,50.25,50.17,50.2,262848.0,38.6821,38.7284,38.6667,38.6899,262848.0
2016-03-28 12:50:00,50.2,50.2,50.14,50.2,121417.0,38.6899,38.6899,38.6436,38.6899,121417.0
2016-03-28 13:00:00,50.2,50.2,50.14,50.15,109261.0,38.6899,38.6899,38.6436,38.6513,109261.0
2016-03-28 13:10:00,50.15,50.21,50.13,50.2,152707.0,38.6513,38.6976,38.6359,38.6899,152707.0
2016-03-28 13:20:00,50.2,50.21,50.15,50.17,92544.0,38.6899,38.6976,38.6513,38.6667,92544.0
2016-03-28 13:30:00,50.18,50.23,50.11,50.14,135719.0,38.6744,38.713,38.6205,38.6436,135719.0
2016-03-28 13:40:00,50.15,50.25,50.14,50.23,81378.0,38.6513,38.7284,38.6436,38.713,81378.0
2016-03-28 13:50:00,50.24,50.29,50.21,50.25,63237.0,38.7207,38.7592,38.6976,38.7284,63237.0
2016-03-28 14:00:00,50.25,50.35,50.24,50.29,97262.0,38.7284,38.8055,38.7207,38.7592,97262.0
2016-03-28 14:10:00,50.29,50.3,50.2,50.2,96302.0,38.7592,38.7669,38.6899,38.6899,96302.0
2016-03-28 14:20:00,50.21,50.21,50.13,50.16,99707.0,38.6976,38.6976,38.6359,38.659,99707.0
2016-03-28 14:30:00,50.15,50.16,50.06,50.07,143234.0,38.6513,38.659,38.582,38.5897,143234.0
2016-03-28 14:40:00,50.07,50.08,49.96,50.01,189700.0,38.5897,38.5974,38.5049,38.5434,189700.0
2016-03-28 14:50:00,50.01,50.11,49.98,50.11,114074.0,38.5434,38.6205,38.5203,38.6205,114074.0
2016-03-28 15:00:00,50.1,50.2,50.09,50.19,185725.0,38.6128,38.6899,38.6051,38.6821,185725.0
2016-03-28 15:10:00,50.19,50.24,50.18,50.22,192853.0,38.6821,38.7207,38.6744,38.7053,192853.0
2016-03-28 15:20:00,50.21,50.22,50.15,50.17,236406.0,38.6976,38.7053,38.6513,38.6667,236406.0
2016-03-28 15:30:00,50.17,50.19,50.15,50.18,203712.0,38.6667,38.6821,38.6513,38.6744,203712.0
2016-03-28 15:40:00,50.19,50.28,50.18,50.27,264466.0,38.6821,38.7515,38.6744,38.7438,264466.0
2016-03-28 15:50:00,50.26,50.26,50.17,50.19,711310.0,38.7361,38.7361,38.6667,38.6821,711310.0
2016-03-29 09:30:00,50.0,50.06,49.76,49.82,186606.0,38.5357,38.582,38.3507,38.397,186606.0
2016-03-29 09:40:00,49.83,50.04,49.67,49.96,125470.0,38.4047,38.5665,38.2814,38.5049,125470.0
2016-03-29 09:50:00,49.95,49.97,49.79,49.96,97358.0,38.4972,38.5126,38.3739,38.5049,97358.0
2016-03-29 10:00:00,49.96,50.1,49.95,50.1,155532.0,38.5049,38.6128,38.4972,38.6128,155532.0
2016-03-29 10:10:00,50.09,50.1,49.99,50.02,99023.0,38.6051,38.6128,38.528,38.5511,99023.0
2016-03-29 10:20:00,50.02,50.12,50.01,50.1,72634.0,38.5511,38.6282,38.5434,38.6128,72634.0
2016-03-29 10:30:00,50.11,50.17,50.02,50.09,94795.0,38.6205,38.6667,38.5511,38.6051,94795.0
2016-03-29 10:40:00,50.09,50.19,50.07,50.16,98064.0,38.6051,38.6821,38.5897,38.659,98064.0
2016-03-29 10:50:00,50.16,50.25,50.15,50.25,75776.0,38.659,38.7284,38.6513,38.7284,75776.0
2016-03-29 11:00:00,50.25,50.3,50.12,50.14,82999.0,38.7284,38.7669,38.6282,38.6436,82999.0
2016-03-29 11:10:00,50.13,50.21,50.08,50.14,79723.0,38.6359,38.6976,38.5974,38.6436,79723.0
2016-03-29 11:20:00,50.13,50.2,50.13,50.16,66602.0,38.6359,38.6899,38.6359,38.659,66602.0
2016-03-29 11:30:00,50.16,50.21,50.13,50.18,72347.0,38.659,38.6976,38.6359,38.6744,72347.0
2016-03-29 11:40:00,50.18,50.3,50.16,50.29,123282.0,38.6744,38.7669,38.659,38.7592,123282.0
2016-03-29 11:50:00,50.29,50.3,50.21,50.22,68286.0,38.7592,38.7669,38.6976,38.7053,68286.0
2016-03-29 12:00:00,50.22,50.22,50.12,50.12,59142.0,38.7053,38.7053,38.6282,38.6282,59142.0
2016-03-29 12:10:00,50.12,50.24,50.11,50.24,49650.0,38.6282,38.7207,38.6205,38.7207,49650.0
2016-03-29 12:20:00,50.24,50.51,50.24,50.48,124101.0,38.7207,38.9288,38.7207,38.9057,124101.0
2016-03-29 12:30:00,50.49,50.59,50.46,50.52,129891.0,38.9134,38.9904,38.8902,38.9365,129891.0
2016-03-29 12:40:00,50.52,50.65,50.51,50.62,177350.0,38.9365,39.0367,38.9288,39.0136,177350.0
2016-03-29 12:50:00,50.62,50.64,50.56,50.6,90925.0,39.0136,39.029,38.9673,38.9981,90925.0
2016-03-29 13:00:00,50.6,50.61,50.48,50.55,107282.0,38.9981,39.0058,38.9057,38.9596,107282.0
2016-03-29 13:10:00,50.55,50.62,50.53,50.61,49689.0,38.9596,39.0136,38.9442,39.0058,49689.0
2016-03-29 13:20:00,50.61,50.62,50.55,50.57,72305.0,39.0058,39.0136,38.9596,38.975,72305.0
2016-03-29 13:30:00,50.57,50.6,50.5,50.52,96858.0,38.975,38.9981,38.9211,38.9365,96858.0
2016-03-29 13:40:00,50.52,50.6,50.52,50.58,104675.0,38.9365,38.9981,38.9365,38.9827,104675.0
2016-03-29 13:50:00,50.59,50.64,50.51,50.58,131826.0,38.9904,39.029,38.9288,38.9827,131826.0
2016-03-29 14:00:00,50.58,50.68,50.56,50.65,276226.0,38.9827,39.0598,38.9673,39.0367,276226.0
2016-03-29 14:10:00,50.65,50.76,50.64,50.72,140708.0,39.0367,39.1215,39.029,39.0906,140708.0
2016-03-29 14:20:00,50.72,50.84,50.72,50.82,165620.0,39.0906,39.1831,39.0906,39.1677,165620.0
2016-03-29 14:30:00,50.83,50.89,50.81,50.88,96978.0,39.1754,39.2216,39.16,39.2139,96978.0
2016-03-29 14:40:00,50.89,50.94,50.85,50.85,261285.0,39.2216,39.2602,39.1908,39.1908,261285.0
2016-03-29 14:50:00,50.85,50.86,50.68,50.72,230466.0,39.1908,39.1985,39.0598,39.0906,230466.0
2016-03-29 15:00:00,50.73,50.79,50.69,50.78,138334.0,39.0983,39.1446,39.0675,39.1369,138334.0
2016-03-29 15:10:00,50.78,50.8,50.73,50.77,140276.0,39.1369,39.1523,39.0983,39.1292,140276.0
2016-03-29 15:20:00,50.78,50.8,50.73,50.75,147271.0,39.1369,39.1523,39.0983,39.1137,147271.0
2016-03-29 15:30:00,50.75,50.76,50.69,50.69,188439.0,39.1137,39.1215,39.0675,39.0675,188439.0
2016-03-29 15:40:00,50.7,50.71,50.61,50.65,273508.0,39.0752,39.0829,39.0058,39.0367,273508.0
2016-03-29 15:50:00,50.64,50.71,50.57,50.69,999955.0,39.029,39.0829,38.975,39.0675,999955.0
2016-03-30 09:30:00,51.17,51.17,50.78,51.15,450285.0,39.4374,39.4374,39.1369,39.422,450285.0
2016-03-30 09:40:00,51.15,51.39,51.12,51.36,315636.0,39.422,39.607,39.3989,39.5839,315636.0
2016-03-30 09:50:00,51.36,51.44,51.2,51.21,327004.0,39.5839,39.6455,39.4606,39.4683,327004.0
2016-03-30 10:00:00,51.21,51.5,51.18,51.4,240888.0,39.4683,39.6918,39.4452,39.6147,240888.0
2016-03-30 10:10:00,51.4,51.5,51.38,51.4,153058.0,39.6147,39.6918,39.5993,39.6147,153058.0
2016-03-30 10:20:00,51.41,51.5,51.4,51.47,88900.0,39.6224,39.6918,39.6147,39.6687,88900.0
2016-03-30 10:30:00,51.48,51.59,51.46,51.57,166644.0,39.6764,39.7611,39.661,39.7457,166644.0
2016-03-30 10:40:00,51.57,51.65,51.44,51.51,89201.0,39.7457,39.8074,39.6455,39.6995,89201.0
2016-03-30 10:50:00,51.51,51.55,51.45,51.46,103637.0,39.6995,39.7303,39.6532,39.661,103637.0
2016-03-30 11:00:00,51.46,51.5,51.39,51.45,148008.0,39.661,39.6918,39.607,39.6532,148008.0
2016-03-30 11:10:00,51.45,51.5,51.31,51.31,98302.0,39.6532,39.6918,39.5453,39.5453,98302.0
2016-03-30 11:20:00,51.31,51.32,51.18,51.19,91031.0,39.5453,39.5531,39.4452,39.4529,91031.0
2016-03-30 11:30:00,51.2,51.2,51.06,51.07,105391.0,39.4606,39.4606,39.3527,39.3604,105391.0
2016-03-30 11:40:00,51.07,51.14,51.04,51.1,101112.0,39.3604,39.4143,39.3373,39.3835,101112.0
2016-03-30 11:50:00,51.1,51.13,51.08,51.11,86822.0,39.3835,39.4066,39.3681,39.3912,86822.0
2016-03-30 12:00:00,51.12,51.12,51.02,51.05,143591.0,39.3989,39.3989,39.3218,39.345,143591.0
2016-03-30 12:10:00,51.05,51.14,51.03,51.12,51348.0,39.345,39.4143,39.3295,39.3989,51348.0
2016-03-30 12:20:00,51.12,51.14,50.93,50.96,129518.0,39.3989,39.4143,39.2525,39.2756,129518.0
2016-03-30 12:30:00,50.97,51.0,50.92,50.95,69314.0,39.2833,39.3064,39.2448,39.2679,69314.0
2016-03-30 12:40:00,50.95,50.96,50.91,50.92,88903.0,39.2679,39.2756,39.2371,39.2448,88903.0
2016-03-30 12:50:00,50.93,50.95,50.86,50.89,104859.0,39.2525,39.2679,39.1985,39.2216,104859.0
2016-03-30 13:00:00,50.9,50.92,50.82,50.84,113638.0,39.2294,39.2448,39.1677,39.1831,113638.0
2016-03-30 13:10:00,50.83,50.86,50.8,50.82,70792.0,39.1754,39.1985,39.1523,39.1677,70792.0
2016-03-30 13:20:00,50.82,50.87,50.8,50.81,72737.0,39.1677,39.2062,39.1523,39.16,72737.0
2016-03-30 13:30:00,50.82,50.85,50.73,50.84,70386.0,39.1677,39.1908,39.0983,39.1831,70386.0
2016-03-30 13:40:00,50.85,50.91,50.84,50.9,81475.0,39.1908,39.2371,39.1831,39.2294,81475.0
2016-03-30 13:50:00,50.9,50.95,50.89,50.9,86309.0,39.2294,39.2679,39.2216,39.2294,86309.0
2016-03-30 14:00:00,50.9,50.98,50.89,50.96,99831.0,39.2294,39.291,39.2216,39.2756,99831.0
2016-03-30 14:10:00,50.96,50.97,50.86,50.88,120555.0,39.2756,39.2833,39.1985,39.2139,120555.0
2016-03-30 14:20:00,50.88,50.97,50.86,50.94,140999.0,39.2139,39.2833,39.1985,39.2602,140999.0
2016-03-30 14:30:00,50.95,50.99,50.93,50.96,87956.0,39.2679,39.2987,39.2525,39.2756,87956.0
2016-03-30 14:40:00,50.95,50.99,50.88,50.98,89836.0,39.2679,39.2987,39.2139,39.291,89836.0
2016-03-30 14:50:00,50.97,50.99,50.95,50.98,69410.0,39.2833,39.2987,39.2679,39.291,69410.0
2016-03-30 15:00:00,50.97,51.0,50.95,50.99,242313.0,39.2833,39.3064,39.2679,39.2987,242313.0
2016-03-30 15:10:00,50.99,51.09,50.98,51.07,161661.0,39.2987,39.3758,39.291,39.3604,161661.0
2016-03-30 15:20:00,51.07,51.09,51.03,51.05,151815.0,39.3604,39.3758,39.3295,39.345,151815.0
2016-03-30 15:30:00,51.05,51.06,51.02,51.05,121890.0,39.345,39.3527,39.3218,39.345,121890.0
2016-03-30 15:40:00,51.05,51.06,50.95,50.97,149749.0,39.345,39.3527,39.2679,39.2833,149749.0
2016-03-30 15:50:00,50.98,51.02,50.95,50.99,458221.0,39.291,39.3218,39.2679,39.2987,458221.0
2016-03-31 09:30:00,50.87,51.24,50.83,51.1,245516.0,39.2062,39.4914,39.1754,39.3835,245516.0
2016-03-31 09:40:00,51.1,51.38,51.08,51.24,192836.0,39.3835,39.5993,39.3681,39.4914,192836.0
2016-03-31 09:50:00,51.25,51.39,51.21,51.39,142029.0,39.4991,39.607,39.4683,39.607,142029.0
2016-03-31 10:00:00,51.39,51.43,51.21,51.22,117672.0,39.607,39.6378,39.4683,39.476,117672.0
2016-03-31 10:10:00,51.22,51.31,51.17,51.26,117154.0,39.476,39.5453,39.4374,39.5068,117154.0
2016-03-31 10:20:00,51.26,51.37,51.22,51.22,81308.0,39.5068,39.5916,39.476,39.476,81308.0
2016-03-31 10:30:00,51.21,51.21,51.08,51.08,75516.0,39.4683,39.4683,39.3681,39.3681,75516.0
2016-03-31 10:40:00,51.07,51.18,51.07,51.13,79989.0,39.3604,39.4452,39.3604,39.4066,79989.0
2016-03-31 10:50:00,51.13,51.18,51.11,51.13,131516.0,39.4066,39.4452,39.3912,39.4066,131516.0
2016-03-31 11:00:00,51.14,51.23,51.13,51.18,121209.0,39.4143,39.4837,39.4066,39.4452,121209.0
2016-03-31 11:10:00,51.18,51.29,51.17,51.24,113157.0,39.4452,39.5299,39.4374,39.4914,113157.0
2016-03-31 11:20:00,51.25,51.27,51.14,51.19,93678.0,39.4991,39.5145,39.4143,39.4529,93678.0
2016-03-31 11:30:00,51.19,51.23,51.13,51.18,69500.0,39.4529,39.4837,39.4066,39.4452,69500.0
2016-03-31 11:40:00,51.18,51.22,51.15,51.22,70316.0,39.4452,39.476,39.422,39.476,70316.0
2016-03-31 11:50:00,51.24,51.29,51.21,51.23,91266.0,39.4914,39.5299,39.4683,39.4837,91266.0
2016-03-31 12:00:00,51.24,51.33,51.22,51.29,90356.0,39.4914,39.5608,39.476,39.5299,90356.0
2016-03-31 12:10:00,51.28,51.3,51.21,51.27,55659.0,39.5222,39.5376,39.4683,39.5145,55659.0
2016-03-31 12:20:00,51.26,51.27,51.21,51.25,56678.0,39.5068,39.5145,39.4683,39.4991,56678.0
2016-03-31 12:30:00,51.24,51.29,51.16,51.19,76503.0,39.4914,39.5299,39.4297,39.4529,76503.0
2016-03-31 12:40:00,51.19,51.26,51.18,51.19,84354.0,39.4529,39.5068,39.4452,39.4529,84354.0
2016-03-31 12:50:00,51.19,51.2,51.08,51.09,136576.0,39.4529,39.4606,39.3681,39.3758,136576.0
2016-03-31 13:00:00,51.09,51.2,51.09,51.18,125262.0,39.3758,39.4606,39.3758,39.4452,125262.0
2016-03-31 13:10:00,51.18,51.24,51.14,51.16,86895.0,39.4452,39.4914,39.4143,39.4297,86895.0
2016-03-31 13:20:00,51.16,51.21,51.15,51.19,71921.0,39.4297,39.4683,39.422,39.4529,71921.0
2016-03-31 13:30:00,51.19,51.22,51.16,51.17,96064.0,39.4529,39.476,39.4297,39.4374,96064.0
2016-03-31 13:40:00,51.16,51.2,51.14,51.16,81291.0,39.4297,39.4606,39.4143,39.4297,81291.0
2016-03-31 13:50:00,51.17,51.25,51.16,51.25,86352.0,39.4374,39.4991,39.4297,39.4991,86352.0
2016-03-31 14:00:00,51.24,51.25,51.09,51.18,161296.0,39.4914,39.4991,39.3758,39.4452,161296.0
2016-03-31 14:10:00,51.19,51.2,51.13,51.18,233665.0,39.4529,39.4606,39.4066,39.4452,233665.0
2016-03-31 14:20:00,51.17,51.18,51.02,51.1,272902.0,39.4374,39.4452,39.3218,39.3835,272902.0
2016-03-31 14:30:00,51.09,51.16,51.08,51.1,99855.0,39.3758,39.4297,39.3681,39.3835,99855.0
2016-03-31 14:40:00,51.1,51.11,51.06,51.1,88494.0,39.3835,39.3912,39.3527,39.3835,88494.0
2016-03-31 14:50:00,51.11,51.16,51.09,51.14,100006.0,39.3912,39.4297,39.3758,39.4143,100006.0
2016-03-31 15:00:00,51.13,51.16,51.11,51.14,105987.0,39.4066,39.4297,39.3912,39.4143,105987.0
2016-03-31 15:10:00,51.15,51.16,51.08,51.09,113668.0,39.422,39.4297,39.3681,39.3758,113668.0
2016-03-31 15:20:00,51.09,51.23,51.08,51.23,142303.0,39.3758,39.4837,39.3681,39.4837,142303.0
2016-03-31 15:30:00,51.22,51.26,51.19,51.2,195800.0,39.476,39.5068,39.4529,39.4606,195800.0
2016-03-31 15:40:00,51.2,51.24,51.14,51.19,259928.0,39.4606,39.4914,39.4143,39.4529,259928.0
2016-03-31 15:50:00,51.16,51.21,51.1,51.15,530530.0,39.4297,39.4683,39.3835,39.422,530530.0
2016-04-01 09:30:00,51.08,51.11,50.57,50.7,498299.0,39.3681,39.3912,38.975,39.0752,498299.0
2016-04-01 09:40:00,50.7,50.71,50.45,50.63,238234.0,39.0752,39.0829,38.8825,39.0213,238234.0
2016-04-01 09:50:00,50.64,50.69,50.39,50.39,214671.0,39.029,39.0675,38.8363,38.8363,214671.0
2016-04-01 10:00:00,50.39,50.46,50.3,50.4,152367.0,38.8363,38.8902,38.7669,38.844,152367.0
2016-04-01 10:10:00,50.41,50.58,50.41,50.41,111713.0,38.8517,38.9827,38.8517,38.8517,111713.0
2016-04-01 10:20:00,50.42,50.51,50.42,50.43,64556.0,38.8594,38.9288,38.8594,38.8671,64556.0
2016-04-01 10:30:00,50.43,50.46,50.35,50.43,123459.0,38.8671,38.8902,38.8055,38.8671,123459.0
2016-04-01 10:40:00,50.43,50.51,50.35,50.36,109773.0,38.8671,38.9288,38.8055,38.8132,109773.0
2016-04-01 10:50:00,50.35,50.47,50.31,50.46,218538.0,38.8055,38.8979,38.7746,38.8902,218538.0
2016-04-01 11:00:00,50.46,50.47,50.32,50.34,289860.0,38.8902,38.8979,38.7823,38.7978,289860.0
2016-04-01 11:10:00,50.33,50.35,50.25,50.28,212443.0,38.79,38.8055,38.7284,38.7515,212443.0
2016-04-01 11:20:00,50.27,50.32,50.25,50.27,114807.0,38.7438,38.7823,38.7284,38.7438,114807.0
2016-04-01 11:30:00,50.27,50.32,50.25,50.26,125107.0,38.7438,38.7823,38.7284,38.7361,125107.0
2016-04-01 11:40:00,50.26,50.39,50.25,50.31,326303.0,38.7361,38.8363,38.7284,38.7746,326303.0
2016-04-01 11:50:00,50.31,50.31,50.15,50.16,193293.0,38.7746,38.7746,38.6513,38.659,193293.0
2016-04-01 12:00:00,50.16,50.18,50.13,50.16,284318.0,38.659,38.6744,38.6359,38.659,284318.0
2016-04-01 12:10:00,50.17,50.19,50.09,50.09,215065.0,38.6667,38.6821,38.6051,38.6051,215065.0
2016-04-01 12:20:00,50.1,50.12,50.02,50.03,148951.0,38.6128,38.6282,38.5511,38.5588,148951.0
2016-04-01 12:30:00,50.03,50.12,50.01,50.07,176989.0,38.5588,38.6282,38.5434,38.5897,176989.0
2016-04-01 12:40:00,50.08,50.22,50.04,50.2,201761.0,38.5974,38.7053,38.5665,38.6899,201761.0
2016-04-01 12:50:00,50.2,50.23,50.16,50.22,192917.0,38.6899,38.713,38.659,38.7053,192917.0
2016-04-01 13:00:00,50.21,50.33,50.2,50.32,115579.0,38.6976,38.79,38.6899,38.7823,115579.0
2016-04-01 13:10:00,50.32,50.41,50.31,50.39,126486.0,38.7823,38.8517,38.7746,38.8363,126486.0
2016-04-01 13:20:00,50.39,50.48,50.38,50.42,113908.0,38.8363,38.9057,38.8286,38.8594,113908.0
2016-04-01 13:30:00,50.43,50.49,50.39,50.49,96093.0,38.8671,38.9134,38.8363,38.9134,96093.0
2016-04-01 13:40:00,50.49,50.51,50.45,50.5,227043.0,38.9134,38.9288,38.8825,38.9211,227043.0
2016-04-01 13:50:00,50.5,50.55,50.31,50.32,186034.0,38.9211,38.9596,38.7746,38.7823,186034.0
2016-04-01 14:00:00,50.33,50.51,50.32,50.5,134765.0,38.79,38.9288,38.7823,38.9211,134765.0
2016-04-01 14:10:00,50.49,50.51,50.41,50.42,138778.0,38.9134,38.9288,38.8517,38.8594,138778.0
2016-04-01 14:20:00,50.41,50.44,50.37,50.39,115634.0,38.8517,38.8748,38.8209,38.8363,115634.0
2016-04-01 14:30:00,50.39,50.56,50.39,50.56,155134.0,38.8363,38.9673,38.8363,38.9673,155134.0
2016-04-01 14:40:00,50.55,50.58,50.52,50.56,72359.0,38.9596,38.9827,38.9365,38.9673,72359.0
2016-04-01 14:50:00,50.57,50.57,50.52,50.55,90471.0,38.975,38.975,38.9365,38.9596,90471.0
2016-04-01 15:00:00,50.55,50.62,50.54,50.57,132059.0,38.9596,39.0136,38.9519,38.975,132059.0
2016-04-01 15:10:00,50.57,50.59,50.5,50.54,163232.0,38.975,38.9904,38.9211,38.9519,163232.0
2016-04-01 15:20:00,50.53,50.62,50.52,50.62,348486.0,38.9442,39.0136,38.9365,39.0136,348486.0
2016-04-01 15:30:00,50.61,50.74,50.6,50.73,370283.0,39.0058,39.106,38.9981,39.0983,370283.0
2016-04-01 15:40:00,50.73,50.81,50.7,50.73,380694.0,39.0983,39.16,39.0752,39.0983,380694.0
2016-04-01 15:50:00,50.74,50.9,50.74,50.88,822466.0,39.106,39.2294,39.106,39.2139,822466.0
2016-04-04 09:30:00,50.81,50.86,50.56,50.77,193456.0,39.16,39.1985,38.9673,39.1292,193456.0
2016-04-04 09:40:00,50.77,51.05,50.72,50.86,186634.0,39.1292,39.345,39.0906,39.1985,186634.0
2016-04-04 09:50:00,50.87,51.09,50.85,51.09,257623.0,39.2062,39.3758,39.1908,39.3758,257623.0
2016-04-04 10:00:00,51.09,51.12,51.0,51.1,188933.0,39.3758,39.3989,39.3064,39.3835,188933.0
2016-04-04 10:10:00,51.1,51.11,50.92,51.02,150149.0,39.3835,39.3912,39.2448,39.3218,150149.0
2016-04-04 10:20:00,51.02,51.06,50.88,50.91,99574.0,39.3218,39.3527,39.2139,39.2371,99574.0
2016-04-04 10:30:00,50.92,51.03,50.87,51.03,101320.0,39.2448,39.3295,39.2062,39.3295,101320.0
2016-04-04 10:40:00,51.02,51.08,50.93,50.95,117077.0,39.3218,39.3681,39.2525,39.2679,117077.0
2016-04-04 10:50:00,50.95,50.95,50.86,50.94,71494.0,39.2679,39.2679,39.1985,39.2602,71494.0
2016-04-04 11:00:00,50.94,50.94,50.78,50.8,84902.0,39.2602,39.2602,39.1369,39.1523,84902.0
2016-04-04 11:10:00,50.79,50.88,50.74,50.87,65766.0,39.1446,39.2139,39.106,39.2062,65766.0
2016-04-04 11:20:00,50.88,50.93,50.78,50.8,59155.0,39.2139,39.2525,39.1369,39.1523,59155.0
2016-04-04 11:30:00,50.8,50.88,50.8,50.86,68326.0,39.1523,39.2139,39.1523,39.1985,68326.0
2016-04-04 11:40:00,50.86,50.86,50.75,50.78,128835.0,39.1985,39.1985,39.1137,39.1369,128835.0
2016-04-04 11:50:00,50.78,50.91,50.75,50.87,96248.0,39.1369,39.2371,39.1137,39.2062,96248.0
2016-04-04 12:00:00,50.87,50.97,50.86,50.92,75341.0,39.2062,39.2833,39.1985,39.2448,75341.0
2016-04-04 12:10:00,50.92,50.97,50.92,50.97,39084.0,39.2448,39.2833,39.2448,39.2833,39084.0
2016-04-04 12:20:00,50.97,50.97,50.83,50.83,42700.0,39.2833,39.2833,39.1754,39.1754,42700.0
2016-04-04 12:30:00,50.84,50.91,50.83,50.86,73307.0,39.1831,39.2371,39.1754,39.1985,73307.0
2016-04-04 12:40:00,50.86,50.92,50.85,50.86,56867.0,39.1985,39.2448,39.1908,39.1985,56867.0
2016-04-04 12:50:00,50.87,50.93,50.85,50.9,76451.0,39.2062,39.2525,39.1908,39.2294,76451.0
2016-04-04 13:00:00,50.89,50.92,50.81,50.91,97785.0,39.2216,39.2448,39.16,39.2371,97785.0
2016-04-04 13:10:00,50.91,50.92,50.84,50.86,83166.0,39.2371,39.2448,39.1831,39.1985,83166.0
2016-04-04 13:20:00,50.86,50.92,50.86,50.9,74949.0,39.1985,39.2448,39.1985,39.2294,74949.0
2016-04-04 13:30:00,50.91,50.92,50.81,50.81,98663.0,39.2371,39.2448,39.16,39.16,98663.0
2016-04-04 13:40:00,50.82,50.94,50.82,50.88,119045.0,39.1677,39.2602,39.1677,39.2139,119045.0
2016-04-04 13:50:00,50.88,50.91,50.85,50.88,189559.0,39.2139,39.2371,39.1908,39.2139,189559.0
2016-04-04 14:00:00,50.87,50.89,50.77,50.78,314283.0,39.2062,39.2216,39.1292,39.1369,314283.0
2016-04-04 14:10:00,50.78,50.78,50.66,50.69,108217.0,39.1369,39.1369,39.0444,39.0675,108217.0
2016-04-04 14:20:00,50.7,50.73,50.65,50.7,77436.0,39.0752,39.0983,39.0367,39.0752,77436.0
2016-04-04 14:30:00,50.7,50.76,50.69,50.71,91199.0,39.0752,39.1215,39.0675,39.0829,91199.0
2016-04-04 14:40:00,50.72,50.79,50.71,50.77,104105.0,39.0906,39.1446,39.0829,39.1292,104105.0
2016-04-04 14:50:00,50.77,50.78,50.66,50.69,115970.0,39.1292,39.1369,39.0444,39.0675,115970.0
2016-04-04 15:00:00,50.68,50.75,50.67,50.68,99904.0,39.0598,39.1137,39.0521,39.0598,99904.0
2016-04-04 15:10:00,50.68,50.73,50.65,50.65,226337.0,39.0598,39.0983,39.0367,39.0367,226337.0
2016-04-04 15:20:00,50.66,50.66,50.55,50.55,192487.0,39.0444,39.0444,38.9596,38.9596,192487.0
2016-04-04 15:30:00,50.55,50.65,50.55,50.58,193698.0,38.9596,39.0367,38.9596,38.9827,193698.0
2016-04-04 15:40:00,50.58,50.62,50.51,50.55,199395.0,38.9827,39.0136,38.9288,38.9596,199395.0
2016-04-04 15:50:00,50.55,50.66,50.55,50.65,442665.0,38.9596,39.0444,38.9596,39.0367,442665.0
2016-04-05 09:30:00,50.44,50.5,50.21,50.24,261087.0,38.8748,38.9211,38.6976,38.7207,261087.0
2016-04-05 09:40:00,50.25,50.25,50.03,50.1,103372.0,38.7284,38.7284,38.5588,38.6128,103372.0
2016-04-05 09:50:00,50.1,50.3,50.1,50.3,103993.0,38.6128,38.7669,38.6128,38.7669,103993.0
2016-04-05 10:00:00,50.29,50.53,50.27,50.48,213861.0,38.7592,38.9442,38.7438,38.9057,213861.0
2016-04-05 10:10:00,50.47,50.48,50.23,50.33,184214.0,38.8979,38.9057,38.713,38.79,184214.0
2016-04-05 10:20:00,50.32,50.41,50.23,50.41,121727.0,38.7823,38.8517,38.713,38.8517,121727.0
2016-04-05 10:30:00,50.4,50.43,50.31,50.36,106763.0,38.844,38.8671,38.7746,38.8132,106763.0
2016-04-05 10:40:00,50.36,50.43,50.28,50.41,90474.0,38.8132,38.8671,38.7515,38.8517,90474.0
2016-04-05 10:50:00,50.41,50.41,50.24,50.25,105626.0,38.8517,38.8517,38.7207,38.7284,105626.0
2016-04-05 11:00:00,50.25,50.34,50.21,50.34,91908.0,38.7284,38.7978,38.6976,38.7978,91908.0
2016-04-05 11:10:00,50.34,50.39,50.25,50.34,84691.0,38.7978,38.8363,38.7284,38.7978,84691.0
2016-04-05 11:20:00,50.34,50.39,50.25,50.27,76197.0,38.7978,38.8363,38.7284,38.7438,76197.0
2016-04-05 11:30:00,50.28,50.33,50.2,50.27,71626.0,38.7515,38.79,38.6899,38.7438,71626.0
2016-04-05 11:40:00,50.27,50.28,50.21,50.24,61848.0,38.7438,38.7515,38.6976,38.7207,61848.0
2016-04-05 11:50:00,50.25,50.31,50.22,50.24,79695.0,38.7284,38.7746,38.7053,38.7207,79695.0
2016-04-05 12:00:00,50.23,50.31,50.18,50.19,67334.0,38.713,38.7746,38.6744,38.6821,67334.0
2016-04-05 12:10:00,50.19,50.21,50.03,50.05,105340.0,38.6821,38.6976,38.5588,38.5742,105340.0
2016-04-05 12:20:00,50.05,50.12,50.04,50.1,51253.0,38.5742,38.6282,38.5665,38.6128,51253.0
2016-04-05 12:30:00,50.11,50.17,50.08,50.16,62993.0,38.6205,38.6667,38.5974,38.659,62993.0
2016-04-05 12:40:00,50.16,50.19,50.09,50.11,151472.0,38.659,38.6821,38.6051,38.6205,151472.0
2016-04-05 12:50:00,50.11,50.16,50.1,50.14,110069.0,38.6205,38.659,38.6128,38.6436,110069.0
2016-04-05 13:00:00,50.14,50.15,50.1,50.1,89181.0,38.6436,38.6513,38.6128,38.6128,89181.0
2016-04-05 13:10:00,50.11,50.16,50.1,50.14,69204.0,38.6205,38.659,38.6128,38.6436,69204.0
2016-04-05 13:20:00,50.14,50.27,50.12,50.24,104224.0,38.6436,38.7438,38.6282,38.7207,104224.0
2016-04-05 13:30:00,50.24,50.26,50.2,50.25,68499.0,38.7207,38.7361,38.6899,38.7284,68499.0
2016-04-05 13:40:00,50.25,50.27,50.19,50.23,46951.0,38.7284,38.7438,38.6821,38.713,46951.0
2016-04-05 13:50:00,50.23,50.26,50.17,50.18,192741.0,38.713,38.7361,38.6667,38.6744,192741.0
2016-04-05 14:00:00,50.18,50.21,50.16,50.19,189719.0,38.6744,38.6976,38.659,38.6821,189719.0
2016-04-05 14:10:00,50.19,50.21,50.1,50.14,94742.0,38.6821,38.6976,38.6128,38.6436,94742.0
2016-04-05 14:20:00,50.15,50.16,50.09,50.12,253676.0,38.6513,38.659,38.6051,38.6282,253676.0
2016-04-05 14:30:00,50.11,50.15,50.1,50.14,118490.0,38.6205,38.6513,38.6128,38.6436,118490.0
2016-04-05 14:40:00,50.15,50.16,50.1,50.13,97914.0,38.6513,38.659,38.6128,38.6359,97914.0
2016-04-05 14:50:00,50.13,50.19,50.12,50.15,133214.0,38.6359,38.6821,38.6282,38.6513,133214.0
2016-04-05 15:00:00,50.15,50.17,50.07,50.1,247463.0,38.6513,38.6667,38.5897,38.6128,247463.0
2016-04-05 15:10:00,50.09,50.15,50.06,50.14,69310.0,38.6051,38.6513,38.582,38.6436,69310.0
2016-04-05 15:20:00,50.15,50.17,50.09,50.09,179182.0,38.6513,38.6667,38.6051,38.6051,179182.0
2016-04-05 15:30:00,50.1,50.13,50.09,50.1,250549.0,38.6128,38.6359,38.6051,38.6128,250549.0
2016-04-05 15:40:00,50.1,50.14,50.07,50.12,303618.0,38.6128,38.6436,38.5897,38.6282,303618.0
2016-04-05 15:50:00,50.11,50.14,50.0,50.07,633860.0,38.6205,38.6436,38.5357,38.5897,633860.0
2016-04-06 09:30:00,50.14,50.18,49.83,49.88,373092.0,38.6436,38.6744,38.4047,38.4432,373092.0
2016-04-06 09:40:00,49.88,49.89,49.72,49.86,279188.0,38.4432,38.4509,38.3199,38.4278,279188.0
2016-04-06 09:50:00,49.85,49.95,49.77,49.94,285840.0,38.4201,38.4972,38.3584,38.4895,285840.0
2016-04-06 10:00:00,49.93,50.0,49.88,49.91,349978.0,38.4818,38.5357,38.4432,38.4663,349978.0
2016-04-06 10:10:00,49.91,49.96,49.81,49.87,165192.0,38.4663,38.5049,38.3893,38.4355,165192.0
2016-04-06 10:20:00,49.86,49.97,49.79,49.92,183481.0,38.4278,38.5126,38.3739,38.4741,183481.0
2016-04-06 10:30:00,49.93,50.0,49.85,49.89,349660.0,38.4818,38.5357,38.4201,38.4509,349660.0
2016-04-06 10:40:00,49.89,50.01,49.86,49.99,325198.0,38.4509,38.5434,38.4278,38.528,325198.0
2016-04-06 10:50:00,49.99,50.01,49.9,49.97,143792.0,38.528,38.5434,38.4586,38.5126,143792.0
2016-04-06 11:00:00,49.97,50.05,49.94,50.05,121011.0,38.5126,38.5742,38.4895,38.5742,121011.0
2016-04-06 11:10:00,50.04,50.1,50.0,50.04,83029.0,38.5665,38.6128,38.5357,38.5665,83029.0
2016-04-06 11:20:00,50.03,50.1,49.99,50.1,140472.0,38.5588,38.6128,38.528,38.6128,140472.0
2016-04-06 11:30:00,50.09,50.13,50.07,50.1,66340.0,38.6051,38.6359,38.5897,38.6128,66340.0
2016-04-06 11:40:00,50.11,50.21,50.11,50.18,75669.0,38.6205,38.6976,38.6205,38.6744,75669.0
2016-04-06 11:50:00,50.17,50.25,50.15,50.18,115179.0,38.6667,38.7284,38.6513,38.6744,115179.0
2016-04-06 12:00:00,50.18,50.22,50.13,50.18,62327.0,38.6744,38.7053,38.6359,38.6744,62327.0
2016-04-06 12:10:00,50.18,50.22,50.17,50.21,40695.0,38.6744,38.7053,38.6667,38.6976,40695.0
2016-04-06 12:20:00,50.21,50.24,50.19,50.21,86775.0,38.6976,38.7207,38.6821,38.6976,86775.0
2016-04-06 12:30:00,50.21,50.24,50.17,50.21,109158.0,38.6976,38.7207,38.6667,38.6976,109158.0
2016-04-06 12:40:00,50.21,50.31,50.21,50.24,92254.0,38.6976,38.7746,38.6976,38.7207,92254.0
2016-04-06 12:50:00,50.24,50.28,50.23,50.24,71177.0,38.7207,38.7515,38.713,38.7207,71177.0
2016-04-06 13:00:00,50.24,50.26,50.19,50.24,108236.0,38.7207,38.7361,38.6821,38.7207,108236.0
2016-04-06 13:10:00,50.25,50.3,50.24,50.28,56695.0,38.7284,38.7669,38.7207,38.7515,56695.0
2016-04-06 13:20:00,50.28,50.3,50.26,50.28,57959.0,38.7515,38.7669,38.7361,38.7515,57959.0
2016-04-06 13:30:00,50.29,50.32,50.23,50.25,91249.0,38.7592,38.7823,38.713,38.7284,91249.0
2016-04-06 13:40:00,50.24,50.32,50.23,50.3,82862.0,38.7207,38.7823,38.713,38.7669,82862.0
2016-04-06 13:50:00,50.3,50.3,50.25,50.28,77890.0,38.7669,38.7669,38.7284,38.7515,77890.0
2016-04-06 14:00:00,50.28,50.29,50.14,50.14,151576.0,38.7515,38.7592,38.6436,38.6436,151576.0
2016-04-06 14:10:00,50.15,50.19,50.08,50.17,77203.0,38.6513,38.6821,38.5974,38.6667,77203.0
2016-04-06 14:20:00,50.18,50.23,50.13,50.16,79252.0,38.6744,38.713,38.6359,38.659,79252.0
2016-04-06 14:30:00,50.17,50.24,50.09,50.12,137210.0,38.6667,38.7207,38.6051,38.6282,137210.0
2016-04-06 14:40:00,50.12,50.22,50.12,50.2,126156.0,38.6282,38.7053,38.6282,38.6899,126156.0
2016-04-06 14:50:00,50.21,50.29,50.17,50.28,108787.0,38.6976,38.7592,38.6667,38.7515,108787.0
2016-04-06 15:00:00,50.28,50.44,50.24,50.43,197187.0,38.7515,38.8748,38.7207,38.8671,197187.0
2016-04-06 15:10:00,50.44,50.46,50.37,50.45,126994.0,38.8748,38.8902,38.8209,38.8825,126994.0
2016-04-06 15:20:00,50.45,50.47,50.4,50.47,158557.0,38.8825,38.8979,38.844,38.8979,158557.0
2016-04-06 15:30:00,50.46,50.54,50.45,50.49,190825.0,38.8902,38.9519,38.8825,38.9134,190825.0
2016-04-06 15:40:00,50.48,50.63,50.48,50.63,280409.0,38.9057,39.0213,38.9057,39.0213,280409.0
2016-04-06 15:50:00,50.63,50.73,50.6,50.63,779715.0,39.0213,39.0983,38.9981,39.0213,779715.0
2016-04-07 09:30:00,50.4,50.45,50.13,50.18,234655.0,38.844,38.8825,38.6359,38.6744,234655.0
2016-04-07 09:40:00,50.19,50.21,49.79,49.79,205694.0,38.6821,38.6976,38.3739,38.3739,205694.0
2016-04-07 09:50:00,49.79,50.09,49.77,50.08,319904.0,38.3739,38.6051,38.3584,38.5974,319904.0
2016-04-07 10:00:00,50.09,50.18,50.03,50.13,182545.0,38.6051,38.6744,38.5588,38.6359,182545.0
2016-04-07 10:10:00,50.14,50.14,49.92,50.05,155762.0,38.6436,38.6436,38.4741,38.5742,155762.0
2016-04-07 10:20:00,50.05,50.09,49.94,49.96,98607.0,38.5742,38.6051,38.4895,38.5049,98607.0
2016-04-07 10:30:00,49.95,50.15,49.92,50.11,75926.0,38.4972,38.6513,38.4741,38.6205,75926.0
2016-04-07 10:40:00,50.1,50.1,49.96,49.97,83988.0,38.6128,38.6128,38.5049,38.5126,83988.0
2016-04-07 10:50:00,49.96,50.03,49.93,49.96,82166.0,38.5049,38.5588,38.4818,38.5049,82166.0
2016-04-07 11:00:00,49.96,49.97,49.89,49.92,132301.0,38.5049,38.5126,38.4509,38.4741,132301.0
2016-04-07 11:10:00,49.92,50.02,49.92,49.95,66191.0,38.4741,38.5511,38.4741,38.4972,66191.0
2016-04-07 11:20:00,49.95,50.0,49.9,49.99,117274.0,38.4972,38.5357,38.4586,38.528,117274.0
2016-04-07 11:30:00,49.99,50.06,49.94,50.04,68430.0,38.528,38.582,38.4895,38.5665,68430.0
2016-04-07 11:40:00,50.03,50.11,50.0,50.11,84363.0,38.5588,38.6205,38.5357,38.6205,84363.0
2016-04-07 11:50:00,50.1,50.14,50.0,50.05,101792.0,38.6128,38.6436,38.5357,38.5742,101792.0
2016-04-07 12:00:00,50.05,50.15,50.04,50.14,86553.0,38.5742,38.6513,38.5665,38.6436,86553.0
2016-04-07 12:10:00,50.14,50.18,50.07,50.08,103607.0,38.6436,38.6744,38.5897,38.5974,103607.0
2016-04-07 12:20:00,50.08,50.18,50.08,50.17,96494.0,38.5974,38.6744,38.5974,38.6667,96494.0
2016-04-07 12:30:00,50.17,50.18,50.09,50.16,95170.0,38.6667,38.6744,38.6051,38.659,95170.0
2016-04-07 12:40:00,50.17,50.18,50.08,50.14,83766.0,38.6667,38.6744,38.5974,38.6436,83766.0
2016-04-07 12:50:00,50.15,50.24,50.14,50.2,98045.0,38.6513,38.7207,38.6436,38.6899,98045.0
2016-04-07 13:00:00,50.2,50.26,50.17,50.21,85061.0,38.6899,38.7361,38.6667,38.6976,85061.0
2016-04-07 13:10:00,50.2,50.28,50.2,50.23,75578.0,38.6899,38.7515,38.6899,38.713,75578.0
2016-04-07 13:20:00,50.23,50.24,50.14,50.17,60757.0,38.713,38.7207,38.6436,38.6667,60757.0
2016-04-07 13:30:00,50.18,50.21,50.13,50.19,111977.0,38.6744,38.6976,38.6359,38.6821,111977.0
2016-04-07 13:40:00,50.19,50.2,50.07,50.09,86945.0,38.6821,38.6899,38.5897,38.6051,86945.0
2016-04-07 13:50:00,50.08,50.09,50.0,50.05,111084.0,38.5974,38.6051,38.5357,38.5742,111084.0
2016-04-07 14:00:00,50.05,50.06,49.93,49.96,222760.0,38.5742,38.582,38.4818,38.5049,222760.0
2016-04-07 14:10:00,49.95,50.01,49.93,49.94,148536.0,38.4972,38.5434,38.4818,38.4895,148536.0
2016-04-07 14:20:00,49.93,50.01,49.91,50.01,162848.0,38.4818,38.5434,38.4663,38.5434,162848.0
2016-04-07 14:30:00,50.0,50.05,49.99,50.01,99294.0,38.5357,38.5742,38.528,38.5434,99294.0
2016-04-07 14:40:00,50.01,50.02,49.94,49.97,259821.0,38.5434,38.5511,38.4895,38.5126,259821.0
2016-04-07 14:50:00,49.97,50.02,49.91,49.97,119256.0,38.5126,38.5511,38.4663,38.5126,119256.0
2016-04-07 15:00:00,49.96,50.08,49.95,50.06,166848.0,38.5049,38.5974,38.4972,38.582,166848.0
2016-04-07 15:10:00,50.05,50.09,50.0,50.01,153924.0,38.5742,38.6051,38.5357,38.5434,153924.0
2016-04-07 15:20:00,50.01,50.07,50.0,50.01,114067.0,38.5434,38.5897,38.5357,38.5434,114067.0
2016-04-07 15:30:00,50.02,50.09,49.99,50.01,202738.0,38.5511,38.6051,38.528,38.5434,202738.0
2016-04-07 15:40:00,50.02,50.12,50.0,50.11,244377.0,38.5511,38.6282,38.5357,38.6205,244377.0
2016-04-07 15:50:00,50.1,50.11,50.0,50.03,719698.0,38.6128,38.6205,38.5357,38.5588,719698.0
2016-04-08 09:30:00,50.37,50.9,50.25,50.9,222763.0,38.8209,39.2294,38.7284,39.2294,222763.0
2016-04-08 09:40:00,50.89,51.15,50.83,51.05,267938.0,39.2216,39.422,39.1754,39.345,267938.0
2016-04-08 09:50:00,51.05,51.08,50.89,51.0,190099.0,39.345,39.3681,39.2216,39.3064,190099.0
2016-04-08 10:00:00,51.0,51.04,50.88,50.94,182782.0,39.3064,39.3373,39.2139,39.2602,182782.0
2016-04-08 10:10:00,50.95,50.95,50.76,50.87,207106.0,39.2679,39.2679,39.1215,39.2062,207106.0
2016-04-08 10:20:00,50.87,50.91,50.81,50.86,136414.0,39.2062,39.2371,39.16,39.1985,136414.0
2016-04-08 10:30:00,50.86,50.88,50.75,50.76,131133.0,39.1985,39.2139,39.1137,39.1215,131133.0
2016-04-08 10:40:00,50.77,50.82,50.71,50.73,130127.0,39.1292,39.1677,39.0829,39.0983,130127.0
2016-04-08 10:50:00,50.73,50.75,50.62,50.63,90821.0,39.0983,39.1137,39.0136,39.0213,90821.0
2016-04-08 11:00:00,50.63,50.82,50.6,50.81,89527.0,39.0213,39.1677,38.9981,39.16,89527.0
2016-04-08 11:10:00,50.8,50.84,50.7,50.72,72298.0,39.1523,39.1831,39.0752,39.0906,72298.0
2016-04-08 11:20:00,50.73,50.77,50.68,50.71,74286.0,39.0983,39.1292,39.0598,39.0829,74286.0
2016-04-08 11:30:00,50.7,50.73,50.58,50.59,72315.0,39.0752,39.0983,38.9827,38.9904,72315.0
2016-04-08 11:40:00,50.6,50.69,50.58,50.69,105416.0,38.9981,39.0675,38.9827,39.0675,105416.0
2016-04-08 11:50:00,50.69,50.72,50.65,50.69,119308.0,39.0675,39.0906,39.0367,39.0675,119308.0
2016-04-08 12:00:00,50.69,50.72,50.59,50.63,69324.0,39.0675,39.0906,38.9904,39.0213,69324.0
2016-04-08 12:10:00,50.62,50.67,50.56,50.58,105704.0,39.0136,39.0521,38.9673,38.9827,105704.0
2016-04-08 12:20:00,50.58,50.65,50.53,50.56,64025.0,38.9827,39.0367,38.9442,38.9673,64025.0
2016-04-08 12:30:00,50.56,50.75,50.5,50.57,125442.0,38.9673,39.1137,38.9211,38.975,125442.0
2016-04-08 12:40:00,50.57,50.6,50.53,50.59,74091.0,38.975,38.9981,38.9442,38.9904,74091.0
2016-04-08 12:50:00,50.59,50.62,50.55,50.59,46060.0,38.9904,39.0136,38.9596,38.9904,46060.0
2016-04-08 13:00:00,50.59,50.61,50.53,50.55,70339.0,38.9904,39.0058,38.9442,38.9596,70339.0
2016-04-08 13:10:00,50.55,50.58,50.51,50.51,90784.0,38.9596,38.9827,38.9288,38.9288,90784.0
2016-04-08 13:20:00,50.5,50.56,50.47,50.48,80945.0,38.9211,38.9673,38.8979,38.9057,80945.0
2016-04-08 13:30:00,50.47,50.55,50.44,50.51,102269.0,38.8979,38.9596,38.8748,38.9288,102269.0
2016-04-08 13:40:00,50.51,50.56,50.5,50.54,71926.0,38.9288,38.9673,38.9211,38.9519,71926.0
2016-04-08 13:50:00,50.54,50.63,50.52,50.63,79242.0,38.9519,39.0213,38.9365,39.0213,79242.0
2016-04-08 14:00:00,50.64,50.65,50.56,50.61,94925.0,39.029,39.0367,38.9673,39.0058,94925.0
2016-04-08 14:10:00,50.62,50.71,50.59,50.7,81024.0,39.0136,39.0829,38.9904,39.0752,81024.0
2016-04-08 14:20:00,50.71,50.71,50.67,50.69,70142.0,39.0829,39.0829,39.0521,39.0675,70142.0
2016-04-08 14:30:00,50.69,50.69,50.56,50.56,88606.0,39.0675,39.0675,38.9673,38.9673,88606.0
2016-04-08 14:40:00,50.56,50.63,50.55,50.62,90657.0,38.9673,39.0213,38.9596,39.0136,90657.0
2016-04-08 14:50:00,50.62,50.64,50.52,50.55,82592.0,39.0136,39.029,38.9365,38.9596,82592.0
2016-04-08 15:00:00,50.55,50.57,50.41,50.42,107185.0,38.9596,38.975,38.8517,38.8594,107185.0
2016-04-08 15:10:00,50.42,50.5,50.4,50.47,101745.0,38.8594,38.9211,38.844,38.8979,101745.0
2016-04-08 15:20:00,50.47,50.5,50.43,50.45,126211.0,38.8979,38.9211,38.8671,38.8825,126211.0
2016-04-08 15:30:00,50.45,50.46,50.34,50.46,191035.0,38.8825,38.8902,38.7978,38.8902,191035.0
2016-04-08 15:40:00,50.45,50.51,50.41,50.51,251314.0,38.8825,38.9288,38.8517,38.9288,251314.0
2016-04-08 15:50:00,50.51,50.56,50.48,50.56,388966.0,38.9288,38.9673,38.9057,38.9673,388966.0
2016-04-11 09:30:00,50.91,51.21,50.86,51.2,256789.0,39.2371,39.4683,39.1985,39.4606,256789.0
2016-04-11 09:40:00,51.2,51.38,51.2,51.27,151434.0,39.4606,39.5993,39.4606,39.5145,151434.0
2016-04-11 09:50:00,51.27,51.43,51.27,51.41,164450.0,39.5145,39.6378,39.5145,39.6224,164450.0
2016-04-11 10:00:00,51.41,51.48,51.35,51.43,159056.0,39.6224,39.6764,39.5762,39.6378,159056.0
2016-04-11 10:10:00,51.43,51.49,51.41,51.42,151739.0,39.6378,39.6841,39.6224,39.6301,151739.0
2016-04-11 10:20:00,51.42,51.58,51.39,51.57,222272.0,39.6301,39.7534,39.607,39.7457,222272.0
2016-04-11 10:30:00,51.57,51.58,51.42,51.46,157471.0,39.7457,39.7534,39.6301,39.661,157471.0
2016-04-11 10:40:00,51.47,51.47,51.34,51.4,150477.0,39.6687,39.6687,39.5685,39.6147,150477.0
2016-04-11 10:50:00,51.39,51.45,51.35,51.36,127005.0,39.607,39.6532,39.5762,39.5839,127005.0
2016-04-11 11:00:00,51.35,51.35,51.25,51.27,116480.0,39.5762,39.5762,39.4991,39.5145,116480.0
2016-04-11 11:10:00,51.27,51.27,51.12,51.17,135130.0,39.5145,39.5145,39.3989,39.4374,135130.0
2016-04-11 11:20:00,51.17,51.19,51.08,51.14,71375.0,39.4374,39.4529,39.3681,39.4143,71375.0
2016-04-11 11:30:00,51.14,51.16,50.97,50.97,100345.0,39.4143,39.4297,39.2833,39.2833,100345.0
2016-04-11 11:40:00,50.96,50.99,50.91,50.95,82916.0,39.2756,39.2987,39.2371,39.2679,82916.0
2016-04-11 11:50:00,50.95,51.03,50.89,51.03,77016.0,39.2679,39.3295,39.2216,39.3295,77016.0
2016-04-11 12:00:00,51.04,51.05,50.97,51.0,83931.0,39.3373,39.345,39.2833,39.3064,83931.0
2016-04-11 12:10:00,51.0,51.06,50.98,51.02,95337.0,39.3064,39.3527,39.291,39.3218,95337.0
2016-04-11 12:20:00,51.01,51.02,50.96,50.98,1303053.0,39.3141,39.3218,39.2756,39.291,1303053.0
2016-04-11 12:30:00,50.99,51.01,50.88,50.91,89712.0,39.2987,39.3141,39.2139,39.2371,89712.0
2016-04-11 12:40:00,50.9,51.06,50.89,51.05,114494.0,39.2294,39.3527,39.2216,39.345,114494.0
2016-04-11 12:50:00,51.05,51.2,51.03,51.18,86457.0,39.345,39.4606,39.3295,39.4452,86457.0
2016-04-11 13:00:00,51.18,51.31,51.16,51.29,96227.0,39.4452,39.5453,39.4297,39.5299,96227.0
2016-04-11 13:10:00,51.29,51.37,51.25,51.32,94849.0,39.5299,39.5916,39.4991,39.5531,94849.0
2016-04-11 13:20:00,51.31,51.36,51.26,51.29,67539.0,39.5453,39.5839,39.5068,39.5299,67539.0
2016-04-11 13:30:00,51.29,51.35,51.25,51.26,77597.0,39.5299,39.5762,39.4991,39.5068,77597.0
2016-04-11 13:40:00,51.26,51.32,51.23,51.32,81834.0,39.5068,39.5531,39.4837,39.5531,81834.0
2016-04-11 13:50:00,51.32,51.38,51.28,51.37,121267.0,39.5531,39.5993,39.5222,39.5916,121267.0
2016-04-11 14:00:00,51.37,51.41,51.28,51.3,160087.0,39.5916,39.6224,39.5222,39.5376,160087.0
2016-04-11 14:10:00,51.29,51.34,51.25,51.33,126756.0,39.5299,39.5685,39.4991,39.5608,126756.0
2016-04-11 14:20:00,51.32,51.34,51.25,51.26,99736.0,39.5531,39.5685,39.4991,39.5068,99736.0
2016-04-11 14:30:00,51.26,51.34,51.2,51.33,101975.0,39.5068,39.5685,39.4606,39.5608,101975.0
2016-04-11 14:40:00,51.33,51.35,51.28,51.33,105892.0,39.5608,39.5762,39.5222,39.5608,105892.0
2016-04-11 14:50:00,51.32,51.39,51.28,51.38,124044.0,39.5531,39.607,39.5222,39.5993,124044.0
2016-04-11 15:00:00,51.38,51.39,51.28,51.29,180181.0,39.5993,39.607,39.5222,39.5299,180181.0
2016-04-11 15:10:00,51.29,51.29,51.21,51.25,113146.0,39.5299,39.5299,39.4683,39.4991,113146.0
2016-04-11 15:20:00,51.25,51.25,51.13,51.15,192729.0,39.4991,39.4991,39.4066,39.422,192729.0
2016-04-11 15:30:00,51.15,51.18,51.12,51.13,181408.0,39.422,39.4452,39.3989,39.4066,181408.0
2016-04-11 15:40:00,51.13,51.14,51.03,51.04,203649.0,39.4066,39.4143,39.3295,39.3373,203649.0
2016-04-11 15:50:00,51.02,51.1,50.98,51.0,1047853.0,39.3218,39.3835,39.291,39.3064,1047853.0
2016-04-12 09:30:00,51.05,51.1,50.66,50.66,262510.0,39.345,39.3835,39.0444,39.0444,262510.0
2016-04-12 09:40:00,50.67,50.8,50.55,50.78,154569.0,39.0521,39.1523,38.9596,39.1369,154569.0
2016-04-12 09:50:00,50.79,50.8,50.5,50.52,137354.0,39.1446,39.1523,38.9211,38.9365,137354.0
2016-04-12 10:00:00,50.53,50.67,50.44,50.45,122134.0,38.9442,39.0521,38.8748,38.8825,122134.0
2016-04-12 10:10:00,50.44,50.51,50.29,50.34,187573.0,38.8748,38.9288,38.7592,38.7978,187573.0
2016-04-12 10:20:00,50.34,50.36,50.2,50.32,293157.0,38.7978,38.8132,38.6899,38.7823,293157.0
2016-04-12 10:30:00,50.32,50.5,50.3,50.37,225790.0,38.7823,38.9211,38.7669,38.8209,225790.0
2016-04-12 10:40:00,50.36,50.47,50.29,50.33,228068.0,38.8132,38.8979,38.7592,38.79,228068.0
2016-04-12 10:50:00,50.32,50.52,50.32,50.51,185314.0,38.7823,38.9365,38.7823,38.9288,185314.0
2016-04-12 11:00:00,50.51,50.67,50.44,50.65,134088.0,38.9288,39.0521,38.8748,39.0367,134088.0
2016-04-12 11:10:00,50.66,50.77,50.6,50.77,127384.0,39.0444,39.1292,38.9981,39.1292,127384.0
2016-04-12 11:20:00,50.77,50.86,50.72,50.82,87865.0,39.1292,39.1985,39.0906,39.1677,87865.0
2016-04-12 11:30:00,50.81,50.86,50.77,50.82,130765.0,39.16,39.1985,39.1292,39.1677,130765.0
2016-04-12 11:40:00,50.82,50.87,50.79,50.8,103104.0,39.1677,39.2062,39.1446,39.1523,103104.0
2016-04-12 11:50:00,50.81,50.82,50.72,50.77,84991.0,39.16,39.1677,39.0906,39.1292,84991.0
2016-04-12 12:00:00,50.78,50.79,50.73,50.77,76434.0,39.1369,39.1446,39.0983,39.1292,76434.0
2016-04-12 12:10:00,50.77,50.87,50.77,50.86,55111.0,39.1292,39.2062,39.1292,39.1985,55111.0
2016-04-12 12:20:00,50.85,50.97,50.82,50.93,86453.0,39.1908,39.2833,39.1677,39.2525,86453.0
2016-04-12 12:30:00,50.92,50.96,50.83,50.85,85627.0,39.2448,39.2756,39.1754,39.1908,85627.0
2016-04-12 12:40:00,50.85,50.9,50.8,50.82,69539.0,39.1908,39.2294,39.1523,39.1677,69539.0
2016-04-12 12:50:00,50.83,50.91,50.81,50.81,65955.0,39.1754,39.2371,39.16,39.16,65955.0
2016-04-12 13:00:00,50.82,50.88,50.8,50.86,61746.0,39.1677,39.2139,39.1523,39.1985,61746.0
2016-04-12 13:10:00,50.86,50.87,50.76,50.77,69614.0,39.1985,39.2062,39.1215,39.1292,69614.0
2016-04-12 13:20:00,50.77,50.8,50.72,50.74,60707.0,39.1292,39.1523,39.0906,39.106,60707.0
2016-04-12 13:30:00,50.73,50.84,50.73,50.74,93029.0,39.0983,39.1831,39.0983,39.106,93029.0
2016-04-12 13:40:00,50.75,50.81,50.73,50.81,92276.0,39.1137,39.16,39.0983,39.16,92276.0
2016-04-12 13:50:00,50.8,50.86,50.77,50.83,93082.0,39.1523,39.1985,39.1292,39.1754,93082.0
2016-04-12 14:00:00,50.84,50.84,50.73,50.77,91654.0,39.1831,39.1831,39.0983,39.1292,91654.0
2016-04-12 14:10:00,50.77,50.92,50.76,50.87,98401.0,39.1292,39.2448,39.1215,39.2062,98401.0
2016-04-12 14:20:00,50.87,50.87,50.79,50.8,92166.0,39.2062,39.2062,39.1446,39.1523,92166.0
2016-04-12 14:30:00,50.8,50.8,50.73,50.78,99209.0,39.1523,39.1523,39.0983,39.1369,99209.0
2016-04-12 14:40:00,50.78,50.82,50.75,50.75,104120.0,39.1369,39.1677,39.1137,39.1137,104120.0
2016-04-12 14:50:00,50.75,50.78,50.73,50.76,156205.0,39.1137,39.1369,39.0983,39.1215,156205.0
2016-04-12 15:00:00,50.76,50.91,50.76,50.91,175003.0,39.1215,39.2371,39.1215,39.2371,175003.0
2016-04-12 15:10:00,50.91,50.94,50.85,50.88,173398.0,39.2371,39.2602,39.1908,39.2139,173398.0
2016-04-12 15:20:00,50.88,50.89,50.75,50.79,164627.0,39.2139,39.2216,39.1137,39.1446,164627.0
2016-04-12 15:30:00,50.8,50.85,50.73,50.75,171912.0,39.1523,39.1908,39.0983,39.1137,171912.0
2016-04-12 15:40:00,50.74,50.79,50.71,50.74,185714.0,39.106,39.1446,39.0829,39.106,185714.0
2016-04-12 15:50:00,50.74,50.82,50.7,50.82,361556.0,39.106,39.1677,39.0752,39.1677,361556.0
2016-04-13 09:30:00,51.3,51.66,51.15,51.61,751494.0,39.5376,39.8151,39.422,39.7766,751494.0
2016-04-13 09:40:00,51.61,52.12,51.6,52.12,848195.0,39.7766,40.1696,39.7689,40.1696,848195.0
2016-04-13 09:50:00,52.12,52.31,51.93,52.03,610931.0,40.1696,40.3161,40.0232,40.1003,610931.0
2016-04-13 10:00:00,52.03,52.11,51.98,52.06,232137.0,40.1003,40.1619,40.0617,40.1234,232137.0
2016-04-13 10:10:00,52.06,52.1,52.02,52.04,230079.0,40.1234,40.1542,40.0926,40.108,230079.0
2016-04-13 10:20:00,52.05,52.19,52.04,52.09,487761.0,40.1157,40.2236,40.108,40.1465,487761.0
2016-04-13 10:30:00,52.09,52.21,52.07,52.15,263094.0,40.1465,40.239,40.1311,40.1927,263094.0
2016-04-13 10:40:00,52.16,52.44,52.13,52.4,318087.0,40.2005,40.4163,40.1773,40.3854,318087.0
2016-04-13 10:50:00,52.4,52.41,52.23,52.24,183555.0,40.3854,40.3931,40.2544,40.2621,183555.0
2016-04-13 11:00:00,52.23,52.38,52.22,52.37,293946.0,40.2544,40.37,40.2467,40.3623,293946.0
2016-04-13 11:10:00,52.37,52.37,52.09,52.12,357319.0,40.3623,40.3623,40.1465,40.1696,357319.0
2016-04-13 11:20:00,52.12,52.25,52.1,52.2,341665.0,40.1696,40.2698,40.1542,40.2313,341665.0
2016-04-13 11:30:00,52.2,52.32,52.18,52.29,217312.0,40.2313,40.3238,40.2159,40.3006,217312.0
2016-04-13 11:40:00,52.29,52.3,52.06,52.08,232758.0,40.3006,40.3084,40.1234,40.1388,232758.0
2016-04-13 11:50:00,52.08,52.11,52.04,52.05,154801.0,40.1388,40.1619,40.108,40.1157,154801.0
2016-04-13 12:00:00,52.06,52.1,52.03,52.09,91934.0,40.1234,40.1542,40.1003,40.1465,91934.0
2016-04-13 12:10:00,52.09,52.15,52.04,52.11,375349.0,40.1465,40.1927,40.108,40.1619,375349.0
2016-04-13 12:20:00,52.11,52.11,51.95,51.99,201489.0,40.1619,40.1619,40.0386,40.0694,201489.0
2016-04-13 12:30:00,51.99,52.08,51.95,51.99,136754.0,40.0694,40.1388,40.0386,40.0694,136754.0
2016-04-13 12:40:00,51.99,52.02,51.97,51.99,150009.0,40.0694,40.0926,40.054,40.0694,150009.0
2016-04-13 12:50:00,52.0,52.01,51.96,51.98,219426.0,40.0771,40.0848,40.0463,40.0617,219426.0
2016-04-13 13:00:00,51.98,52.01,51.95,51.98,108757.0,40.0617,40.0848,40.0386,40.0617,108757.0
2016-04-13 13:10:00,51.98,52.01,51.91,51.94,200456.0,40.0617,40.0848,40.0078,40.0309,200456.0
2016-04-13 13:20:00,51.93,51.98,51.88,51.91,210987.0,40.0232,40.0617,39.9847,40.0078,210987.0
2016-04-13 13:30:00,51.92,52.0,51.9,51.98,139974.0,40.0155,40.0771,40.0001,40.0617,139974.0
2016-04-13 13:40:00,51.98,51.98,51.87,51.88,208823.0,40.0617,40.0617,39.9769,39.9847,208823.0
2016-04-13 13:50:00,51.88,51.96,51.88,51.95,188253.0,39.9847,40.0463,39.9847,40.0386,188253.0
2016-04-13 14:00:00,51.96,52.0,51.88,51.96,237286.0,40.0463,40.0771,39.9847,40.0463,237286.0
2016-04-13 14:10:00,51.96,51.97,51.85,51.9,704275.0,40.0463,40.054,39.9615,40.0001,704275.0
2016-04-13 14:20:00,51.9,52.0,51.85,51.93,355499.0,40.0001,40.0771,39.9615,40.0232,355499.0
2016-04-13 14:30:00,51.92,51.95,51.88,51.92,716939.0,40.0155,40.0386,39.9847,40.0155,716939.0
2016-04-13 14:40:00,51.93,51.94,51.88,51.9,199857.0,40.0232,40.0309,39.9847,40.0001,199857.0
2016-04-13 14:50:00,51.91,51.92,51.86,51.87,157151.0,40.0078,40.0155,39.9692,39.9769,157151.0
2016-04-13 15:00:00,51.88,51.91,51.87,51.89,268061.0,39.9847,40.0078,39.9769,39.9924,268061.0
2016-04-13 15:10:00,51.9,51.91,51.87,51.88,175548.0,40.0001,40.0078,39.9769,39.9847,175548.0
2016-04-13 15:20:00,51.88,51.91,51.88,51.89,190422.0,39.9847,40.0078,39.9847,39.9924,190422.0
2016-04-13 15:30:00,51.9,51.91,51.88,51.9,287238.0,40.0001,40.0078,39.9847,40.0001,287238.0
2016-04-13 15:40:00,51.9,51.95,51.86,51.87,316996.0,40.0001,40.0386,39.9692,39.9769,316996.0
2016-04-13 15:50:00,51.87,51.94,51.85,51.92,936248.0,39.9769,40.0309,39.9615,40.0155,936248.0
2016-04-14 09:30:00,51.85,51.86,51.24,51.35,473252.0,39.9615,39.9692,39.4914,39.5762,473252.0
2016-04-14 09:40:00,51.35,51.68,51.28,51.6,216664.0,39.5762,39.8305,39.5222,39.7689,216664.0
2016-04-14 09:50:00,51.6,51.66,51.48,51.62,171630.0,39.7689,39.8151,39.6764,39.7843,171630.0
2016-04-14 10:00:00,51.63,51.63,51.4,51.45,223237.0,39.792,39.792,39.6147,39.6532,223237.0
2016-04-14 10:10:00,51.44,51.54,51.44,51.54,211378.0,39.6455,39.7226,39.6455,39.7226,211378.0
2016-04-14 10:20:00,51.54,51.62,51.46,51.6,187428.0,39.7226,39.7843,39.661,39.7689,187428.0
2016-04-14 10:30:00,51.6,51.71,51.59,51.59,87578.0,39.7689,39.8536,39.7611,39.7611,87578.0
2016-04-14 10:40:00,51.59,51.71,51.59,51.63,131333.0,39.7611,39.8536,39.7611,39.792,131333.0
2016-04-14 10:50:00,51.63,51.73,51.62,51.65,117407.0,39.792,39.869,39.7843,39.8074,117407.0
2016-04-14 11:00:00,51.64,51.74,51.63,51.7,194389.0,39.7997,39.8768,39.792,39.8459,194389.0
2016-04-14 11:10:00,51.7,51.72,51.66,51.7,101196.0,39.8459,39.8613,39.8151,39.8459,101196.0
2016-04-14 11:20:00,51.69,51.71,51.62,51.71,109325.0,39.8382,39.8536,39.7843,39.8536,109325.0
2016-04-14 11:30:00,51.7,51.86,51.7,51.77,181432.0,39.8459,39.9692,39.8459,39.8999,181432.0
2016-04-14 11:40:00,51.76,51.84,51.72,51.84,113460.0,39.8922,39.9538,39.8613,39.9538,113460.0
2016-04-14 11:50:00,51.84,51.84,51.69,51.73,146422.0,39.9538,39.9538,39.8382,39.869,146422.0
2016-04-14 12:00:00,51.73,51.77,51.67,51.74,160563.0,39.869,39.8999,39.8228,39.8768,160563.0
2016-04-14 12:10:00,51.75,51.79,51.71,51.75,75294.0,39.8845,39.9153,39.8536,39.8845,75294.0
2016-04-14 12:20:00,51.75,51.76,51.7,51.72,79869.0,39.8845,39.8922,39.8459,39.8613,79869.0
2016-04-14 12:30:00,51.72,51.81,51.69,51.76,126962.0,39.8613,39.9307,39.8382,39.8922,126962.0
2016-04-14 12:40:00,51.76,51.8,51.71,51.76,98255.0,39.8922,39.923,39.8536,39.8922,98255.0
2016-04-14 12:50:00,51.77,51.84,51.77,51.81,69141.0,39.8999,39.9538,39.8999,39.9307,69141.0
2016-04-14 13:00:00,51.81,51.89,51.8,51.87,52926.0,39.9307,39.9924,39.923,39.9769,52926.0
2016-04-14 13:10:00,51.87,51.88,51.82,51.85,50222.0,39.9769,39.9847,39.9384,39.9615,50222.0
2016-04-14 13:20:00,51.84,51.84,51.74,51.78,82767.0,39.9538,39.9538,39.8768,39.9076,82767.0
2016-04-14 13:30:00,51.79,51.84,51.77,51.8,97096.0,39.9153,39.9538,39.8999,39.923,97096.0
2016-04-14 13:40:00,51.8,51.82,51.75,51.78,65130.0,39.923,39.9384,39.8845,39.9076,65130.0
2016-04-14 13:50:00,51.77,51.78,51.72,51.77,69723.0,39.8999,39.9076,39.8613,39.8999,69723.0
2016-04-14 14:00:00,51.77,51.87,51.76,51.87,125251.0,39.8999,39.9769,39.8922,39.9769,125251.0
2016-04-14 14:10:00,51.87,51.89,51.84,51.87,92353.0,39.9769,39.9924,39.9538,39.9769,92353.0
2016-04-14 14:20:00,51.86,51.87,51.78,51.8,97599.0,39.9692,39.9769,39.9076,39.923,97599.0
2016-04-14 14:30:00,51.79,51.81,51.76,51.8,120812.0,39.9153,39.9307,39.8922,39.923,120812.0
2016-04-14 14:40:00,51.8,51.84,51.78,51.8,151188.0,39.923,39.9538,39.9076,39.923,151188.0
2016-04-14 14:50:00,51.8,51.87,51.78,51.79,87692.0,39.923,39.9769,39.9076,39.9153,87692.0
2016-04-14 15:00:00,51.8,51.83,51.79,51.82,145153.0,39.923,39.9461,39.9153,39.9384,145153.0
2016-04-14 15:10:00,51.82,51.83,51.72,51.79,95649.0,39.9384,39.9461,39.8613,39.9153,95649.0
2016-04-14 15:20:00,51.78,51.81,51.71,51.72,88316.0,39.9076,39.9307,39.8536,39.8613,88316.0
2016-04-14 15:30:00,51.71,51.75,51.7,51.71,167690.0,39.8536,39.8845,39.8459,39.8536,167690.0
2016-04-14 15:40:00,51.71,51.77,51.69,51.75,190433.0,39.8536,39.8999,39.8382,39.8845,190433.0
2016-04-14 15:50:00,51.75,51.84,51.74,51.83,690527.0,39.8845,39.9538,39.8768,39.9461,690527.0
2016-04-15 09:30:00,51.93,51.93,51.51,51.51,779438.0,40.0232,40.0232,39.6995,39.6995,779438.0
2016-04-15 09:40:00,51.52,51.61,51.5,51.56,146735.0,39.7072,39.7766,39.6918,39.738,146735.0
2016-04-15 09:50:00,51.57,51.66,51.54,51.58,96099.0,39.7457,39.8151,39.7226,39.7534,96099.0
2016-04-15 10:00:00,51.58,51.65,51.54,51.61,138049.0,39.7534,39.8074,39.7226,39.7766,138049.0
2016-04-15 10:10:00,51.59,51.68,51.54,51.66,164389.0,39.7611,39.8305,39.7226,39.8151,164389.0
2016-04-15 10:20:00,51.66,51.77,51.58,51.76,158707.0,39.8151,39.8999,39.7534,39.8922,158707.0
2016-04-15 10:30:00,51.76,51.85,51.75,51.82,100366.0,39.8922,39.9615,39.8845,39.9384,100366.0
2016-04-15 10:40:00,51.83,51.89,51.78,51.89,84518.0,39.9461,39.9924,39.9076,39.9924,84518.0
2016-04-15 10:50:00,51.88,51.89,51.8,51.82,71884.0,39.9847,39.9924,39.923,39.9384,71884.0
2016-04-15 11:00:00,51.82,51.91,51.81,51.9,104525.0,39.9384,40.0078,39.9307,40.0001,104525.0
2016-04-15 11:10:00,51.91,51.95,51.85,51.89,119009.0,40.0078,40.0386,39.9615,39.9924,119009.0
2016-04-15 11:20:00,51.89,51.99,51.87,51.96,471195.0,39.9924,40.0694,39.9769,40.0463,471195.0
2016-04-15 11:30:00,51.96,51.99,51.93,51.94,112793.0,40.0463,40.0694,40.0232,40.0309,112793.0
2016-04-15 11:40:00,51.94,51.94,51.84,51.84,127103.0,40.0309,40.0309,39.9538,39.9538,127103.0
2016-04-15 11:50:00,51.85,51.9,51.8,51.81,57976.0,39.9615,40.0001,39.923,39.9307,57976.0
2016-04-15 12:00:00,51.8,51.84,51.78,51.79,70565.0,39.923,39.9538,39.9076,39.9153,70565.0
2016-04-15 12:10:00,51.79,51.81,51.77,51.79,87002.0,39.9153,39.9307,39.8999,39.9153,87002.0
2016-04-15 12:20:00,51.78,51.88,51.77,51.85,64085.0,39.9076,39.9847,39.8999,39.9615,64085.0
2016-04-15 12:30:00,51.84,51.84,51.76,51.77,62508.0,39.9538,39.9538,39.8922,39.8999,62508.0
2016-04-15 12:40:00,51.77,51.78,51.71,51.73,85384.0,39.8999,39.9076,39.8536,39.869,85384.0
2016-04-15 12:50:00,51.73,51.73,51.67,51.67,81652.0,39.869,39.869,39.8228,39.8228,81652.0
2016-04-15 13:00:00,51.68,51.71,51.64,51.65,74943.0,39.8305,39.8536,39.7997,39.8074,74943.0
2016-04-15 13:10:00,51.66,51.69,51.62,51.63,257663.0,39.8151,39.8382,39.7843,39.792,257663.0
2016-04-15 13:20:00,51.62,51.65,51.61,51.62,79884.0,39.7843,39.8074,39.7766,39.7843,79884.0
2016-04-15 13:30:00,51.62,51.63,51.56,51.59,118308.0,39.7843,39.792,39.738,39.7611,118308.0
2016-04-15 13:40:00,51.59,51.62,51.54,51.57,174399.0,39.7611,39.7843,39.7226,39.7457,174399.0
2016-04-15 13:50:00,51.56,51.6,51.54,51.55,122022.0,39.738,39.7689,39.7226,39.7303,122022.0
2016-04-15 14:00:00,51.55,51.6,51.48,51.5,211940.0,39.7303,39.7689,39.6764,39.6918,211940.0
2016-04-15 14:10:00,51.5,51.5,51.46,51.48,87595.0,39.6918,39.6918,39.661,39.6764,87595.0
2016-04-15 14:20:00,51.48,51.5,51.39,51.43,248870.0,39.6764,39.6918,39.607,39.6378,248870.0
2016-04-15 14:30:00,51.43,51.54,51.38,51.53,173483.0,39.6378,39.7226,39.5993,39.7149,173483.0
2016-04-15 14:40:00,51.53,51.53,51.43,51.44,180316.0,39.7149,39.7149,39.6378,39.6455,180316.0
2016-04-15 14:50:00,51.44,51.48,51.4,51.43,254197.0,39.6455,39.6764,39.6147,39.6378,254197.0
2016-04-15 15:00:00,51.42,51.46,51.37,51.39,204709.0,39.6301,39.661,39.5916,39.607,204709.0
2016-04-15 15:10:00,51.38,51.44,51.31,51.31,191626.0,39.5993,39.6455,39.5453,39.5453,191626.0
2016-04-15 15:20:00,51.32,51.34,51.27,51.28,265170.0,39.5531,39.5685,39.5145,39.5222,265170.0
2016-04-15 15:30:00,51.28,51.31,51.25,51.26,318548.0,39.5222,39.5453,39.4991,39.5068,318548.0
2016-04-15 15:40:00,51.26,51.26,51.15,51.16,362206.0,39.5068,39.5068,39.422,39.4297,362206.0
2016-04-15 15:50:00,51.16,51.18,51.03,51.06,1300910.0,39.4297,39.4452,39.3295,39.3527,1300910.0
2016-04-18 09:30:00,51.04,51.13,50.94,51.05,224684.0,39.3373,39.4066,39.2602,39.345,224684.0
2016-04-18 09:40:00,51.05,51.41,51.05,51.4,194710.0,39.345,39.6224,39.345,39.6147,194710.0
2016-04-18 09:50:00,51.41,51.51,51.37,51.5,341446.0,39.6224,39.6995,39.5916,39.6918,341446.0
2016-04-18 10:00:00,51.52,51.62,51.46,51.52,208158.0,39.7072,39.7843,39.661,39.7072,208158.0
2016-04-18 10:10:00,51.53,51.66,51.46,51.48,113770.0,39.7149,39.8151,39.661,39.6764,113770.0
2016-04-18 10:20:00,51.49,51.59,51.46,51.58,120608.0,39.6841,39.7611,39.661,39.7534,120608.0
2016-04-18 10:30:00,51.59,51.69,51.54,51.55,114001.0,39.7611,39.8382,39.7226,39.7303,114001.0
2016-04-18 10:40:00,51.55,51.58,51.44,51.45,66752.0,39.7303,39.7534,39.6455,39.6532,66752.0
2016-04-18 10:50:00,51.45,51.5,51.36,51.36,93836.0,39.6532,39.6918,39.5839,39.5839,93836.0
2016-04-18 11:00:00,51.37,51.4,51.33,51.35,123598.0,39.5916,39.6147,39.5608,39.5762,123598.0
2016-04-18 11:10:00,51.35,51.39,51.32,51.36,75693.0,39.5762,39.607,39.5531,39.5839,75693.0
2016-04-18 11:20:00,51.36,51.46,51.32,51.39,115764.0,39.5839,39.661,39.5531,39.607,115764.0
2016-04-18 11:30:00,51.38,51.47,51.37,51.43,94587.0,39.5993,39.6687,39.5916,39.6378,94587.0
2016-04-18 11:40:00,51.43,51.47,51.4,51.41,99160.0,39.6378,39.6687,39.6147,39.6224,99160.0
2016-04-18 11:50:00,51.42,51.48,51.39,51.42,81216.0,39.6301,39.6764,39.607,39.6301,81216.0
2016-04-18 12:00:00,51.43,51.5,51.42,51.46,66643.0,39.6378,39.6918,39.6301,39.661,66643.0
2016-04-18 12:10:00,51.46,51.55,51.45,51.52,89792.0,39.661,39.7303,39.6532,39.7072,89792.0
2016-04-18 12:20:00,51.53,51.58,51.52,51.57,54821.0,39.7149,39.7534,39.7072,39.7457,54821.0
2016-04-18 12:30:00,51.57,51.65,51.56,51.61,96765.0,39.7457,39.8074,39.738,39.7766,96765.0
2016-04-18 12:40:00,51.6,51.65,51.59,51.63,100922.0,39.7689,39.8074,39.7611,39.792,100922.0
2016-04-18 12:50:00,51.63,51.64,51.62,51.63,71228.0,39.792,39.7997,39.7843,39.792,71228.0
2016-04-18 13:00:00,51.64,51.7,51.63,51.66,144295.0,39.7997,39.8459,39.792,39.8151,144295.0
2016-04-18 13:10:00,51.66,51.68,51.59,51.62,94212.0,39.8151,39.8305,39.7611,39.7843,94212.0
2016-04-18 13:20:00,51.63,51.7,51.61,51.69,94889.0,39.792,39.8459,39.7766,39.8382,94889.0
2016-04-18 13:30:00,51.69,51.7,51.65,51.69,116016.0,39.8382,39.8459,39.8074,39.8382,116016.0
2016-04-18 13:40:00,51.69,51.73,51.66,51.68,99274.0,39.8382,39.869,39.8151,39.8305,99274.0
2016-04-18 13:50:00,51.68,51.69,51.59,51.63,118478.0,39.8305,39.8382,39.7611,39.792,118478.0
2016-04-18 14:00:00,51.63,51.63,51.52,51.57,71504.0,39.792,39.792,39.7072,39.7457,71504.0
2016-04-18 14:10:00,51.56,51.61,51.55,51.6,71795.0,39.738,39.7766,39.7303,39.7689,71795.0
2016-04-18 14:20:00,51.6,51.65,51.56,51.57,229109.0,39.7689,39.8074,39.738,39.7457,229109.0
2016-04-18 14:30:00,51.57,51.63,51.56,51.61,118447.0,39.7457,39.792,39.738,39.7766,118447.0
2016-04-18 14:40:00,51.6,51.66,51.6,51.64,91514.0,39.7689,39.8151,39.7689,39.7997,91514.0
2016-04-18 14:50:00,51.64,51.66,51.58,51.61,122174.0,39.7997,39.8151,39.7534,39.7766,122174.0
2016-04-18 15:00:00,51.6,51.62,51.54,51.57,97261.0,39.7689,39.7843,39.7226,39.7457,97261.0
2016-04-18 15:10:00,51.57,51.58,51.47,51.49,140321.0,39.7457,39.7534,39.6687,39.6841,140321.0
2016-04-18 15:20:00,51.48,51.49,51.45,51.46,123346.0,39.6764,39.6841,39.6532,39.661,123346.0
2016-04-18 15:30:00,51.46,51.52,51.44,51.52,107504.0,39.661,39.7072,39.6455,39.7072,107504.0
2016-04-18 15:40:00,51.52,51.54,51.48,51.51,204629.0,39.7072,39.7226,39.6764,39.6995,204629.0
2016-04-18 15:50:00,51.51,51.56,51.5,51.55,429360.0,39.6995,39.738,39.6918,39.7303,429360.0
2016-04-19 09:30:00,51.73,51.83,51.61,51.72,193377.0,39.869,39.9461,39.7766,39.8613,193377.0
2016-04-19 09:40:00,51.72,51.72,51.5,51.66,132499.0,39.8613,39.8613,39.6918,39.8151,132499.0
2016-04-19 09:50:00,51.68,51.74,51.49,51.65,214591.0,39.8305,39.8768,39.6841,39.8074,214591.0
2016-04-19 10:00:00,51.64,51.66,51.39,51.56,283466.0,39.7997,39.8151,39.607,39.738,283466.0
2016-04-19 10:10:00,51.55,51.58,51.43,51.53,174442.0,39.7303,39.7534,39.6378,39.7149,174442.0
2016-04-19 10:20:00,51.53,51.55,51.48,51.48,429812.0,39.7149,39.7303,39.6764,39.6764,429812.0
2016-04-19 10:30:00,51.46,51.61,51.46,51.55,231976.0,39.661,39.7766,39.661,39.7303,231976.0
2016-04-19 10:40:00,51.55,51.7,51.53,51.65,162137.0,39.7303,39.8459,39.7149,39.8074,162137.0
2016-04-19 10:50:00,51.66,51.71,51.64,51.66,125542.0,39.8151,39.8536,39.7997,39.8151,125542.0
2016-04-19 11:00:00,51.66,51.73,51.63,51.72,215205.0,39.8151,39.869,39.792,39.8613,215205.0
2016-04-19 11:10:00,51.71,51.72,51.64,51.69,95259.0,39.8536,39.8613,39.7997,39.8382,95259.0
2016-04-19 11:20:00,51.7,51.75,51.66,51.73,262359.0,39.8459,39.8845,39.8151,39.869,262359.0
2016-04-19 11:30:00,51.73,51.8,51.69,51.8,318519.0,39.869,39.923,39.8382,39.923,318519.0
2016-04-19 11:40:00,51.8,51.83,51.75,51.82,174175.0,39.923,39.9461,39.8845,39.9384,174175.0
2016-04-19 11:50:00,51.82,51.83,51.68,51.69,261416.0,39.9384,39.9461,39.8305,39.8382,261416.0
2016-04-19 12:00:00,51.69,51.72,51.66,51.67,157815.0,39.8382,39.8613,39.8151,39.8228,157815.0
2016-04-19 12:10:00,51.67,51.67,51.48,51.48,183143.0,39.8228,39.8228,39.6764,39.6764,183143.0
2016-04-19 12:20:00,51.48,51.6,51.46,51.57,123149.0,39.6764,39.7689,39.661,39.7457,123149.0
2016-04-19 12:30:00,51.57,51.59,51.45,51.48,115899.0,39.7457,39.7611,39.6532,39.6764,115899.0
2016-04-19 12:40:00,51.48,51.48,51.3,51.36,142991.0,39.6764,39.6764,39.5376,39.5839,142991.0
2016-04-19 12:50:00,51.36,51.44,51.35,51.39,67899.0,39.5839,39.6455,39.5762,39.607,67899.0
2016-04-19 13:00:00,51.39,51.52,51.38,51.51,77586.0,39.607,39.7072,39.5993,39.6995,77586.0
2016-04-19 13:10:00,51.5,51.6,51.5,51.51,92568.0,39.6918,39.7689,39.6918,39.6995,92568.0
2016-04-19 13:20:00,51.51,51.72,51.51,51.66,136071.0,39.6995,39.8613,39.6995,39.8151,136071.0
2016-04-19 13:30:00,51.66,51.71,51.64,51.66,134292.0,39.8151,39.8536,39.7997,39.8151,134292.0
2016-04-19 13:40:00,51.66,51.87,51.66,51.87,252224.0,39.8151,39.9769,39.8151,39.9769,252224.0
2016-04-19 13:50:00,51.87,51.93,51.82,51.86,261236.0,39.9769,40.0232,39.9384,39.9692,261236.0
2016-04-19 14:00:00,51.86,51.9,51.8,51.83,131965.0,39.9692,40.0001,39.923,39.9461,131965.0
2016-04-19 14:10:00,51.83,51.86,51.79,51.84,95622.0,39.9461,39.9692,39.9153,39.9538,95622.0
2016-04-19 14:20:00,51.83,51.87,51.74,51.74,134855.0,39.9461,39.9769,39.8768,39.8768,134855.0
2016-04-19 14:30:00,51.73,51.78,51.68,51.71,81199.0,39.869,39.9076,39.8305,39.8536,81199.0
2016-04-19 14:40:00,51.72,51.78,51.71,51.76,102090.0,39.8613,39.9076,39.8536,39.8922,102090.0
2016-04-19 14:50:00,51.76,51.8,51.65,51.66,107318.0,39.8922,39.923,39.8074,39.8151,107318.0
2016-04-19 15:00:00,51.66,51.69,51.61,51.65,245540.0,39.8151,39.8382,39.7766,39.8074,245540.0
2016-04-19 15:10:00,51.65,51.78,51.64,51.74,239373.0,39.8074,39.9076,39.7997,39.8768,239373.0
2016-04-19 15:20:00,51.75,51.81,51.74,51.81,163638.0,39.8845,39.9307,39.8768,39.9307,163638.0
2016-04-19 15:30:00,51.81,51.86,51.79,51.8,175633.0,39.9307,39.9692,39.9153,39.923,175633.0
2016-04-19 15:40:00,51.8,51.83,51.78,51.82,263219.0,39.923,39.9461,39.9076,39.9384,263219.0
2016-04-19 15:50:00,51.83,51.84,51.78,51.83,750548.0,39.9461,39.9538,39.9076,39.9461,750548.0
2016-04-20 09:30:00,51.95,51.97,51.81,51.96,282438.0,40.0386,40.054,39.9307,40.0463,282438.0
2016-04-20 09:40:00,51.96,52.18,51.96,52.08,459505.0,40.0463,40.2159,40.0463,40.1388,459505.0
2016-04-20 09:50:00,52.09,52.54,51.99,52.43,442067.0,40.1465,40.4933,40.0694,40.4085,442067.0
2016-04-20 10:00:00,52.42,52.47,52.28,52.29,233137.0,40.4008,40.4394,40.2929,40.3006,233137.0
2016-04-20 10:10:00,52.29,52.52,52.28,52.31,275887.0,40.3006,40.4779,40.2929,40.3161,275887.0
2016-04-20 10:20:00,52.32,52.32,52.01,52.01,159517.0,40.3238,40.3238,40.0848,40.0848,159517.0
2016-04-20 10:30:00,52.02,52.17,52.0,52.06,182029.0,40.0926,40.2082,40.0771,40.1234,182029.0
2016-04-20 10:40:00,52.05,52.12,52.0,52.04,153326.0,40.1157,40.1696,40.0771,40.108,153326.0
2016-04-20 10:50:00,52.04,52.19,52.03,52.13,131639.0,40.108,40.2236,40.1003,40.1773,131639.0
2016-04-20 11:00:00,52.13,52.24,52.06,52.23,148109.0,40.1773,40.2621,40.1234,40.2544,148109.0
2016-04-20 11:10:00,52.23,52.38,52.19,52.33,129250.0,40.2544,40.37,40.2236,40.3315,129250.0
2016-04-20 11:20:00,52.33,52.36,52.29,52.33,102122.0,40.3315,40.3546,40.3006,40.3315,102122.0
2016-04-20 11:30:00,52.33,52.48,52.26,52.47,116793.0,40.3315,40.4471,40.2775,40.4394,116793.0
2016-04-20 11:40:00,52.47,52.48,52.35,52.36,153595.0,40.4394,40.4471,40.3469,40.3546,153595.0
2016-04-20 11:50:00,52.35,52.41,52.34,52.37,87374.0,40.3469,40.3931,40.3392,40.3623,87374.0
2016-04-20 12:00:00,52.37,52.46,52.37,52.41,106268.0,40.3623,40.4317,40.3623,40.3931,106268.0
2016-04-20 12:10:00,52.41,52.44,52.35,52.41,95772.0,40.3931,40.4163,40.3469,40.3931,95772.0
2016-04-20 12:20:00,52.41,52.41,52.29,52.36,85511.0,40.3931,40.3931,40.3006,40.3546,85511.0
2016-04-20 12:30:00,52.35,52.42,52.3,52.42,72104.0,40.3469,40.4008,40.3084,40.4008,72104.0
2016-04-20 12:40:00,52.43,52.48,52.41,52.45,110345.0,40.4085,40.4471,40.3931,40.424,110345.0
2016-04-20 12:50:00,52.44,52.45,52.38,52.4,104250.0,40.4163,40.424,40.37,40.3854,104250.0
2016-04-20 13:00:00,52.41,52.44,52.24,52.28,123780.0,40.3931,40.4163,40.2621,40.2929,123780.0
2016-04-20 13:10:00,52.29,52.34,52.28,52.31,96087.0,40.3006,40.3392,40.2929,40.3161,96087.0
2016-04-20 13:20:00,52.3,52.32,52.23,52.24,181374.0,40.3084,40.3238,40.2544,40.2621,181374.0
2016-04-20 13:30:00,52.25,52.28,52.2,52.28,124160.0,40.2698,40.2929,40.2313,40.2929,124160.0
2016-04-20 13:40:00,52.28,52.3,52.2,52.26,116340.0,40.2929,40.3084,40.2313,40.2775,116340.0
2016-04-20 13:50:00,52.27,52.3,52.24,52.28,133052.0,40.2852,40.3084,40.2621,40.2929,133052.0
2016-04-20 14:00:00,52.28,52.36,52.24,52.35,138481.0,40.2929,40.3546,40.2621,40.3469,138481.0
2016-04-20 14:10:00,52.35,52.36,52.3,52.35,163169.0,40.3469,40.3546,40.3084,40.3469,163169.0
2016-04-20 14:20:00,52.35,52.38,52.31,52.35,133119.0,40.3469,40.37,40.3161,40.3469,133119.0
2016-04-20 14:30:00,52.35,52.44,52.33,52.36,191100.0,40.3469,40.4163,40.3315,40.3546,191100.0
2016-04-20 14:40:00,52.36,52.4,52.2,52.22,271769.0,40.3546,40.3854,40.2313,40.2467,271769.0
2016-04-20 14:50:00,52.22,52.3,52.21,52.29,110184.0,40.2467,40.3084,40.239,40.3006,110184.0
2016-04-20 15:00:00,52.29,52.36,52.29,52.35,320492.0,40.3006,40.3546,40.3006,40.3469,320492.0
2016-04-20 15:10:00,52.34,52.35,52.33,52.34,239006.0,40.3392,40.3469,40.3315,40.3392,239006.0
2016-04-20 15:20:00,52.35,52.35,52.25,52.27,230719.0,40.3469,40.3469,40.2698,40.2852,230719.0
2016-04-20 15:30:00,52.28,52.32,52.25,52.32,244814.0,40.2929,40.3238,40.2698,40.3238,244814.0
2016-04-20 15:40:00,52.31,52.32,52.18,52.22,363050.0,40.3161,40.3238,40.2159,40.2467,363050.0
2016-04-20 15:50:00,52.22,52.22,52.04,52.1,1110164.0,40.2467,40.2467,40.108,40.1542,1110164.0
2016-04-21 09:30:00,51.3,51.78,51.0,51.12,1153314.0,39.5376,39.9076,39.3064,39.3989,1153314.0
2016-04-21 09:40:00,51.11,51.21,50.83,50.89,808883.0,39.3912,39.4683,39.1754,39.2216,808883.0
2016-04-21 09:50:00,50.89,51.15,50.74,50.83,692229.0,39.2216,39.422,39.106,39.1754,692229.0
2016-04-21 10:00:00,50.81,51.17,50.78,51.0,530013.0,39.16,39.4374,39.1369,39.3064,530013.0
2016-04-21 10:10:00,51.0,51.08,50.77,50.85,746715.0,39.3064,39.3681,39.1292,39.1908,746715.0
2016-04-21 10:20:00,50.85,51.4,50.81,51.26,495162.0,39.1908,39.6147,39.16,39.5068,495162.0
2016-04-21 10:30:00,51.25,51.51,51.21,51.32,553174.0,39.4991,39.6995,39.4683,39.5531,553174.0
2016-04-21 10:40:00,51.32,51.36,50.95,51.17,287945.0,39.5531,39.5839,39.2679,39.4374,287945.0
2016-04-21 10:50:00,51.16,51.32,51.16,51.31,364240.0,39.4297,39.5531,39.4297,39.5453,364240.0
2016-04-21 11:00:00,51.3,51.44,51.15,51.17,257463.0,39.5376,39.6455,39.422,39.4374,257463.0
2016-04-21 11:10:00,51.17,51.43,51.12,51.39,231136.0,39.4374,39.6378,39.3989,39.607,231136.0
2016-04-21 11:20:00,51.4,51.55,51.35,51.43,264028.0,39.6147,39.7303,39.5762,39.6378,264028.0
2016-04-21 11:30:00,51.44,51.58,51.24,51.33,344728.0,39.6455,39.7534,39.4914,39.5608,344728.0
2016-04-21 11:40:00,51.33,51.35,51.16,51.23,222818.0,39.5608,39.5762,39.4297,39.4837,222818.0
2016-04-21 11:50:00,51.23,51.33,51.14,51.15,176532.0,39.4837,39.5608,39.4143,39.422,176532.0
2016-04-21 12:00:00,51.14,51.19,51.02,51.19,263236.0,39.4143,39.4529,39.3218,39.4529,263236.0
2016-04-21 12:10:00,51.19,51.31,51.17,51.27,178871.0,39.4529,39.5453,39.4374,39.5145,178871.0
2016-04-21 12:20:00,51.27,51.27,51.21,51.25,101194.0,39.5145,39.5145,39.4683,39.4991,101194.0
2016-04-21 12:30:00,51.26,51.28,51.13,51.22,187595.0,39.5068,39.5222,39.4066,39.476,187595.0
2016-04-21 12:40:00,51.22,51.46,51.21,51.46,163959.0,39.476,39.661,39.4683,39.661,163959.0
2016-04-21 12:50:00,51.46,51.5,51.42,51.49,176801.0,39.661,39.6918,39.6301,39.6841,176801.0
2016-04-21 13:00:00,51.5,51.51,51.16,51.21,429307.0,39.6918,39.6995,39.4297,39.4683,429307.0
2016-04-21 13:10:00,51.21,51.41,51.12,51.4,246404.0,39.4683,39.6224,39.3989,39.6147,246404.0
2016-04-21 13:20:00,51.41,51.5,51.39,51.5,206008.0,39.6224,39.6918,39.607,39.6918,206008.0
2016-04-21 13:30:00,51.49,51.59,51.49,51.58,227748.0,39.6841,39.7611,39.6841,39.7534,227748.0
2016-04-21 13:40:00,51.59,51.8,51.58,51.75,334524.0,39.7611,39.923,39.7534,39.8845,334524.0
2016-04-21 13:50:00,51.74,51.74,51.49,51.72,318159.0,39.8768,39.8768,39.6841,39.8613,318159.0
2016-04-21 14:00:00,51.73,51.73,51.51,51.56,209656.0,39.869,39.869,39.6995,39.738,209656.0
2016-04-21 14:10:00,51.56,51.63,51.54,51.61,223247.0,39.738,39.792,39.7226,39.7766,223247.0
2016-04-21 14:20:00,51.61,51.62,51.53,51.56,164219.0,39.7766,39.7843,39.7149,39.738,164219.0
2016-04-21 14:30:00,51.56,51.57,51.44,51.47,177505.0,39.738,39.7457,39.6455,39.6687,177505.0
2016-04-21 14:40:00,51.46,51.6,51.43,51.6,219555.0,39.661,39.7689,39.6378,39.7689,219555.0
2016-04-21 14:50:00,51.6,51.69,51.51,51.63,221055.0,39.7689,39.8382,39.6995,39.792,221055.0
2016-04-21 15:00:00,51.62,51.63,51.51,51.53,408494.0,39.7843,39.792,39.6995,39.7149,408494.0
2016-04-21 15:10:00,51.53,51.55,51.45,51.46,236990.0,39.7149,39.7303,39.6532,39.661,236990.0
2016-04-21 15:20:00,51.45,51.56,51.45,51.53,220657.0,39.6532,39.738,39.6532,39.7149,220657.0
2016-04-21 15:30:00,51.54,51.61,51.53,51.53,303514.0,39.7226,39.7766,39.7149,39.7149,303514.0
2016-04-21 15:40:00,51.53,51.74,51.53,51.72,553738.0,39.7149,39.8768,39.7149,39.8613,553738.0
2016-04-21 15:50:00,51.72,51.73,51.64,51.67,922323.0,39.8613,39.869,39.7997,39.8228,922323.0
2016-04-22 09:30:00,51.71,52.09,51.68,52.07,404539.0,39.8536,40.1465,39.8305,40.1311,404539.0
2016-04-22 09:40:00,52.06,52.54,52.02,52.49,362370.0,40.1234,40.4933,40.0926,40.4548,362370.0
2016-04-22 09:50:00,52.49,52.75,52.47,52.68,424244.0,40.4548,40.6552,40.4394,40.6012,424244.0
2016-04-22 10:00:00,52.69,52.8,52.55,52.67,587265.0,40.6089,40.6937,40.501,40.5935,587265.0
2016-04-22 10:10:00,52.67,52.86,52.61,52.81,278630.0,40.5935,40.74,40.5473,40.7014,278630.0
2016-04-22 10:20:00,52.81,53.09,52.68,53.01,608367.0,40.7014,40.9172,40.6012,40.8556,608367.0
2016-04-22 10:30:00,53.0,53.09,52.89,52.9,445205.0,40.8479,40.9172,40.7631,40.7708,445205.0
2016-04-22 10:40:00,52.91,52.91,52.57,52.58,317225.0,40.7785,40.7785,40.5164,40.5242,317225.0
2016-04-22 10:50:00,52.57,52.72,52.46,52.51,278695.0,40.5164,40.6321,40.4317,40.4702,278695.0
2016-04-22 11:00:00,52.51,52.55,52.36,52.39,194725.0,40.4702,40.501,40.3546,40.3777,194725.0
2016-04-22 11:10:00,52.39,52.44,52.29,52.37,185340.0,40.3777,40.4163,40.3006,40.3623,185340.0
2016-04-22 11:20:00,52.37,52.48,52.37,52.45,177207.0,40.3623,40.4471,40.3623,40.424,177207.0
2016-04-22 11:30:00,52.44,52.49,52.38,52.44,192499.0,40.4163,40.4548,40.37,40.4163,192499.0
2016-04-22 11:40:00,52.44,52.61,52.44,52.6,543447.0,40.4163,40.5473,40.4163,40.5396,543447.0
2016-04-22 11:50:00,52.6,52.62,52.52,52.62,182979.0,40.5396,40.555,40.4779,40.555,182979.0
2016-04-22 12:00:00,52.62,52.64,52.45,52.47,137627.0,40.555,40.5704,40.424,40.4394,137627.0
2016-04-22 12:10:00,52.48,52.5,52.31,52.37,224511.0,40.4471,40.4625,40.3161,40.3623,224511.0
2016-04-22 12:20:00,52.37,52.38,52.18,52.19,179002.0,40.3623,40.37,40.2159,40.2236,179002.0
2016-04-22 12:30:00,52.19,52.22,52.09,52.14,196474.0,40.2236,40.2467,40.1465,40.185,196474.0
2016-04-22 12:40:00,52.13,52.19,52.02,52.06,182981.0,40.1773,40.2236,40.0926,40.1234,182981.0
2016-04-22 12:50:00,52.05,52.16,52.01,52.15,198806.0,40.1157,40.2005,40.0848,40.1927,198806.0
2016-04-22 13:00:00,52.15,52.35,52.14,52.34,156109.0,40.1927,40.3469,40.185,40.3392,156109.0
2016-04-22 13:10:00,52.33,52.43,52.27,52.35,186924.0,40.3315,40.4085,40.2852,40.3469,186924.0
2016-04-22 13:20:00,52.36,52.36,52.28,52.32,300405.0,40.3546,40.3546,40.2929,40.3238,300405.0
2016-04-22 13:30:00,52.31,52.32,52.19,52.27,215529.0,40.3161,40.3238,40.2236,40.2852,215529.0
2016-04-22 13:40:00,52.27,52.39,52.25,52.39,192115.0,40.2852,40.3777,40.2698,40.3777,192115.0
2016-04-22 13:50:00,52.38,52.43,52.32,52.42,141653.0,40.37,40.4085,40.3238,40.4008,141653.0
2016-04-22 14:00:00,52.42,52.45,52.34,52.39,131155.0,40.4008,40.424,40.3392,40.3777,131155.0
2016-04-22 14:10:00,52.38,52.45,52.35,52.44,132070.0,40.37,40.424,40.3469,40.4163,132070.0
2016-04-22 14:20:00,52.45,52.59,52.44,52.58,139117.0,40.424,40.5319,40.4163,40.5242,139117.0
2016-04-22 14:30:00,52.58,52.66,52.58,52.64,251713.0,40.5242,40.5858,40.5242,40.5704,251713.0
2016-04-22 14:40:00,52.63,52.75,52.63,52.64,286027.0,40.5627,40.6552,40.5627,40.5704,286027.0
2016-04-22 14:50:00,52.63,52.64,52.52,52.57,171679.0,40.5627,40.5704,40.4779,40.5164,171679.0
2016-04-22 15:00:00,52.57,52.6,52.53,52.57,178824.0,40.5164,40.5396,40.4856,40.5164,178824.0
2016-04-22 15:10:00,52.56,52.62,52.5,52.52,240217.0,40.5087,40.555,40.4625,40.4779,240217.0
2016-04-22 15:20:00,52.52,52.6,52.46,52.58,245908.0,40.4779,40.5396,40.4317,40.5242,245908.0
2016-04-22 15:30:00,52.59,52.6,52.57,52.58,283861.0,40.5319,40.5396,40.5164,40.5242,283861.0
2016-04-22 15:40:00,52.58,52.6,52.49,52.58,355999.0,40.5242,40.5396,40.4548,40.5242,355999.0
2016-04-22 15:50:00,52.59,52.69,52.56,52.65,952488.0,40.5319,40.6089,40.5087,40.5781,952488.0
2016-04-25 09:30:00,52.6,52.72,52.47,52.68,203259.0,40.5396,40.6321,40.4394,40.6012,203259.0
2016-04-25 09:40:00,52.68,52.68,52.38,52.45,372721.0,40.6012,40.6012,40.37,40.424,372721.0
2016-04-25 09:50:00,52.45,52.68,52.41,52.68,123068.0,40.424,40.6012,40.3931,40.6012,123068.0
2016-04-25 10:00:00,52.68,52.69,52.36,52.37,184168.0,40.6012,40.6089,40.3546,40.3623,184168.0
2016-04-25 10:10:00,52.36,52.41,52.2,52.25,107305.0,40.3546,40.3931,40.2313,40.2698,107305.0
2016-04-25 10:20:00,52.24,52.33,52.2,52.25,72263.0,40.2621,40.3315,40.2313,40.2698,72263.0
2016-04-25 10:30:00,52.26,52.37,52.21,52.33,152669.0,40.2775,40.3623,40.239,40.3315,152669.0
2016-04-25 10:40:00,52.33,52.47,52.32,52.41,130592.0,40.3315,40.4394,40.3238,40.3931,130592.0
2016-04-25 10:50:00,52.41,52.49,52.36,52.39,118067.0,40.3931,40.4548,40.3546,40.3777,118067.0
2016-04-25 11:00:00,52.39,52.49,52.35,52.36,106725.0,40.3777,40.4548,40.3469,40.3546,106725.0
2016-04-25 11:10:00,52.36,52.45,52.35,52.37,91686.0,40.3546,40.424,40.3469,40.3623,91686.0
2016-04-25 11:20:00,52.37,52.43,52.36,52.42,103743.0,40.3623,40.4085,40.3546,40.4008,103743.0
2016-04-25 11:30:00,52.43,52.43,52.28,52.3,70490.0,40.4085,40.4085,40.2929,40.3084,70490.0
2016-04-25 11:40:00,52.29,52.31,52.24,52.29,143362.0,40.3006,40.3161,40.2621,40.3006,143362.0
2016-04-25 11:50:00,52.29,52.37,52.27,52.36,103961.0,40.3006,40.3623,40.2852,40.3546,103961.0
2016-04-25 12:00:00,52.36,52.42,52.34,52.36,111975.0,40.3546,40.4008,40.3392,40.3546,111975.0
2016-04-25 12:10:00,52.35,52.37,52.27,52.36,129849.0,40.3469,40.3623,40.2852,40.3546,129849.0
2016-04-25 12:20:00,52.36,52.42,52.33,52.42,63437.0,40.3546,40.4008,40.3315,40.4008,63437.0
2016-04-25 12:30:00,52.43,52.44,52.29,52.31,89754.0,40.4085,40.4163,40.3006,40.3161,89754.0
2016-04-25 12:40:00,52.3,52.34,52.24,52.34,66238.0,40.3084,40.3392,40.2621,40.3392,66238.0
2016-04-25 12:50:00,52.34,52.46,52.33,52.4,72125.0,40.3392,40.4317,40.3315,40.3854,72125.0
2016-04-25 13:00:00,52.39,52.41,52.34,52.38,81043.0,40.3777,40.3931,40.3392,40.37,81043.0
2016-04-25 13:10:00,52.38,52.4,52.3,52.33,243018.0,40.37,40.3854,40.3084,40.3315,243018.0
2016-04-25 13:20:00,52.33,52.34,52.24,52.26,82206.0,40.3315,40.3392,40.2621,40.2775,82206.0
2016-04-25 13:30:00,52.27,52.3,52.24,52.27,79545.0,40.2852,40.3084,40.2621,40.2852,79545.0
2016-04-25 13:40:00,52.28,52.28,52.22,52.26,136149.0,40.2929,40.2929,40.2467,40.2775,136149.0
2016-04-25 13:50:00,52.26,52.27,52.21,52.21,79103.0,40.2775,40.2852,40.239,40.239,79103.0
2016-04-25 14:00:00,52.22,52.27,52.17,52.21,96741.0,40.2467,40.2852,40.2082,40.239,96741.0
2016-04-25 14:10:00,52.21,52.22,52.05,52.05,449919.0,40.239,40.2467,40.1157,40.1157,449919.0
2016-04-25 14:20:00,52.05,52.19,52.03,52.14,111057.0,40.1157,40.2236,40.1003,40.185,111057.0
2016-04-25 14:30:00,52.14,52.26,52.12,52.23,181023.0,40.185,40.2775,40.1696,40.2544,181023.0
2016-04-25 14:40:00,52.23,52.33,52.19,52.31,154116.0,40.2544,40.3315,40.2236,40.3161,154116.0
2016-04-25 14:50:00,52.31,52.39,52.3,52.37,94076.0,40.3161,40.3777,40.3084,40.3623,94076.0
2016-04-25 15:00:00,52.38,52.38,52.26,52.27,104049.0,40.37,40.37,40.2775,40.2852,104049.0
2016-04-25 15:10:00,52.27,52.33,52.26,52.32,131498.0,40.2852,40.3315,40.2775,40.3238,131498.0
2016-04-25 15:20:00,52.32,52.35,52.27,52.35,156710.0,40.3238,40.3469,40.2852,40.3469,156710.0
2016-04-25 15:30:00,52.35,52.42,52.34,52.42,201873.0,40.3469,40.4008,40.3392,40.4008,201873.0
2016-04-25 15:40:00,52.42,52.47,52.42,52.44,207965.0,40.4008,40.4394,40.4008,40.4163,207965.0
2016-04-25 15:50:00,52.43,52.45,52.35,52.43,637231.0,40.4085,40.424,40.3469,40.4085,637231.0
2016-04-26 09:30:00,52.54,52.75,52.45,52.57,498087.0,40.4933,40.6552,40.424,40.5164,498087.0
2016-04-26 09:40:00,52.58,52.79,52.57,52.78,143199.0,40.5242,40.686,40.5164,40.6783,143199.0
2016-04-26 09:50:00,52.78,52.96,52.73,52.91,213104.0,40.6783,40.817,40.6398,40.7785,213104.0
2016-04-26 10:00:00,52.92,52.93,52.78,52.78,258098.0,40.7862,40.7939,40.6783,40.6783,258098.0
2016-04-26 10:10:00,52.79,52.84,52.67,52.73,223864.0,40.686,40.7245,40.5935,40.6398,223864.0
2016-04-26 10:20:00,52.73,52.79,52.7,52.73,101105.0,40.6398,40.686,40.6166,40.6398,101105.0
2016-04-26 10:30:00,52.72,52.79,52.67,52.67,118678.0,40.6321,40.686,40.5935,40.5935,118678.0
2016-04-26 10:40:00,52.67,52.79,52.67,52.68,132359.0,40.5935,40.686,40.5935,40.6012,132359.0
2016-04-26 10:50:00,52.68,52.69,52.58,52.62,101317.0,40.6012,40.6089,40.5242,40.555,101317.0
2016-04-26 11:00:00,52.63,52.7,52.6,52.7,150979.0,40.5627,40.6166,40.5396,40.6166,150979.0
2016-04-26 11:10:00,52.69,52.79,52.69,52.77,142847.0,40.6089,40.686,40.6089,40.6706,142847.0
2016-04-26 11:20:00,52.78,52.83,52.77,52.79,173411.0,40.6783,40.7168,40.6706,40.686,173411.0
2016-04-26 11:30:00,52.8,52.81,52.68,52.76,92005.0,40.6937,40.7014,40.6012,40.6629,92005.0
2016-04-26 11:40:00,52.75,52.86,52.74,52.86,127841.0,40.6552,40.74,40.6475,40.74,127841.0
2016-04-26 11:50:00,52.86,52.89,52.79,52.79,72226.0,40.74,40.7631,40.686,40.686,72226.0
2016-04-26 12:00:00,52.8,52.85,52.74,52.84,328436.0,40.6937,40.7322,40.6475,40.7245,328436.0
2016-04-26 12:10:00,52.84,52.86,52.75,52.83,64960.0,40.7245,40.74,40.6552,40.7168,64960.0
2016-04-26 12:20:00,52.84,52.88,52.8,52.83,47947.0,40.7245,40.7554,40.6937,40.7168,47947.0
2016-04-26 12:30:00,52.83,52.85,52.8,52.83,65289.0,40.7168,40.7322,40.6937,40.7168,65289.0
2016-04-26 12:40:00,52.82,52.83,52.8,52.82,53791.0,40.7091,40.7168,40.6937,40.7091,53791.0
2016-04-26 12:50:00,52.82,52.84,52.74,52.78,66042.0,40.7091,40.7245,40.6475,40.6783,66042.0
2016-04-26 13:00:00,52.79,52.8,52.74,52.79,100655.0,40.686,40.6937,40.6475,40.686,100655.0
2016-04-26 13:10:00,52.79,52.81,52.76,52.81,87640.0,40.686,40.7014,40.6629,40.7014,87640.0
2016-04-26 13:20:00,52.8,52.84,52.79,52.82,82575.0,40.6937,40.7245,40.686,40.7091,82575.0
2016-04-26 13:30:00,52.82,52.82,52.8,52.8,62081.0,40.7091,40.7091,40.6937,40.6937,62081.0
2016-04-26 13:40:00,52.81,52.85,52.78,52.84,155042.0,40.7014,40.7322,40.6783,40.7245,155042.0
2016-04-26 13:50:00,52.84,52.85,52.79,52.83,95811.0,40.7245,40.7322,40.686,40.7168,95811.0
2016-04-26 14:00:00,52.84,52.85,52.75,52.76,86129.0,40.7245,40.7322,40.6552,40.6629,86129.0
2016-04-26 14:10:00,52.76,52.85,52.76,52.82,82814.0,40.6629,40.7322,40.6629,40.7091,82814.0
2016-04-26 14:20:00,52.82,52.82,52.73,52.73,71135.0,40.7091,40.7091,40.6398,40.6398,71135.0
2016-04-26 14:30:00,52.72,52.78,52.69,52.77,138005.0,40.6321,40.6783,40.6089,40.6706,138005.0
2016-04-26 14:40:00,52.76,52.8,52.72,52.79,97862.0,40.6629,40.6937,40.6321,40.686,97862.0
2016-04-26 14:50:00,52.78,52.78,52.73,52.76,162440.0,40.6783,40.6783,40.6398,40.6629,162440.0
2016-04-26 15:00:00,52.76,52.8,52.74,52.74,89810.0,40.6629,40.6937,40.6475,40.6475,89810.0
2016-04-26 15:10:00,52.75,52.79,52.74,52.79,148093.0,40.6552,40.686,40.6475,40.686,148093.0
2016-04-26 15:20:00,52.78,52.82,52.76,52.81,160554.0,40.6783,40.7091,40.6629,40.7014,160554.0
2016-04-26 15:30:00,52.8,52.86,52.79,52.8,325888.0,40.6937,40.74,40.686,40.6937,325888.0
2016-04-26 15:40:00,52.8,52.9,52.79,52.88,191299.0,40.6937,40.7708,40.686,40.7554,191299.0
2016-04-26 15:50:00,52.87,52.96,52.84,52.91,867495.0,40.7477,40.817,40.7245,40.7785,867495.0
2016-04-27 09:30:00,52.19,52.93,52.01,52.85,489783.0,40.2236,40.7939,40.0848,40.7322,489783.0
2016-04-27 09:40:00,52.84,53.13,52.6,52.66,468270.0,40.7245,40.948,40.5396,40.5858,468270.0
2016-04-27 09:50:00,52.65,52.69,52.41,52.69,305316.0,40.5781,40.6089,40.3931,40.6089,305316.0
2016-04-27 10:00:00,52.69,52.81,52.63,52.79,155753.0,40.6089,40.7014,40.5627,40.686,155753.0
2016-04-27 10:10:00,52.8,52.84,52.68,52.73,147971.0,40.6937,40.7245,40.6012,40.6398,147971.0
2016-04-27 10:20:00,52.74,52.86,52.7,52.7,123364.0,40.6475,40.74,40.6166,40.6166,123364.0
2016-04-27 10:30:00,52.69,52.69,52.35,52.36,187380.0,40.6089,40.6089,40.3469,40.3546,187380.0
2016-04-27 10:40:00,52.35,52.46,52.25,52.45,130913.0,40.3469,40.4317,40.2698,40.424,130913.0
2016-04-27 10:50:00,52.45,52.48,52.35,52.44,110287.0,40.424,40.4471,40.3469,40.4163,110287.0
2016-04-27 11:00:00,52.44,52.6,52.42,52.6,123815.0,40.4163,40.5396,40.4008,40.5396,123815.0
2016-04-27 11:10:00,52.59,52.6,52.52,52.54,94713.0,40.5319,40.5396,40.4779,40.4933,94713.0
2016-04-27 11:20:00,52.53,52.61,52.47,52.61,112802.0,40.4856,40.5473,40.4394,40.5473,112802.0
2016-04-27 11:30:00,52.61,52.66,52.59,52.65,112788.0,40.5473,40.5858,40.5319,40.5781,112788.0
2016-04-27 11:40:00,52.66,52.75,52.62,52.74,213383.0,40.5858,40.6552,40.555,40.6475,213383.0
2016-04-27 11:50:00,52.75,52.77,52.68,52.68,117530.0,40.6552,40.6706,40.6012,40.6012,117530.0
2016-04-27 12:00:00,52.68,52.7,52.61,52.61,69721.0,40.6012,40.6166,40.5473,40.5473,69721.0
2016-04-27 12:10:00,52.6,52.69,52.56,52.69,77614.0,40.5396,40.6089,40.5087,40.6089,77614.0
2016-04-27 12:20:00,52.69,52.83,52.69,52.82,105693.0,40.6089,40.7168,40.6089,40.7091,105693.0
2016-04-27 12:30:00,52.82,52.88,52.78,52.87,102379.0,40.7091,40.7554,40.6783,40.7477,102379.0
2016-04-27 12:40:00,52.87,52.88,52.76,52.81,67253.0,40.7477,40.7554,40.6629,40.7014,67253.0
2016-04-27 12:50:00,52.8,52.87,52.79,52.82,70688.0,40.6937,40.7477,40.686,40.7091,70688.0
2016-04-27 13:00:00,52.82,52.84,52.79,52.79,74128.0,40.7091,40.7245,40.686,40.686,74128.0
2016-04-27 13:10:00,52.8,52.84,52.75,52.8,70279.0,40.6937,40.7245,40.6552,40.6937,70279.0
2016-04-27 13:20:00,52.79,52.8,52.72,52.74,80053.0,40.686,40.6937,40.6321,40.6475,80053.0
2016-04-27 13:30:00,52.74,52.84,52.73,52.82,72557.0,40.6475,40.7245,40.6398,40.7091,72557.0
2016-04-27 13:40:00,52.81,52.9,52.81,52.86,76937.0,40.7014,40.7708,40.7014,40.74,76937.0
2016-04-27 13:50:00,52.86,52.88,52.77,52.8,93264.0,40.74,40.7554,40.6706,40.6937,93264.0
2016-04-27 14:00:00,52.8,52.88,52.62,52.88,153878.0,40.6937,40.7554,40.555,40.7554,153878.0
2016-04-27 14:10:00,52.89,52.97,52.86,52.94,147670.0,40.7631,40.8247,40.74,40.8016,147670.0
2016-04-27 14:20:00,52.95,52.96,52.84,52.88,113384.0,40.8093,40.817,40.7245,40.7554,113384.0
2016-04-27 14:30:00,52.88,52.9,52.73,52.74,133992.0,40.7554,40.7708,40.6398,40.6475,133992.0
2016-04-27 14:40:00,52.73,52.8,52.72,52.75,111125.0,40.6398,40.6937,40.6321,40.6552,111125.0
2016-04-27 14:50:00,52.75,52.83,52.72,52.81,87454.0,40.6552,40.7168,40.6321,40.7014,87454.0
2016-04-27 15:00:00,52.82,52.96,52.8,52.93,132782.0,40.7091,40.817,40.6937,40.7939,132782.0
2016-04-27 15:10:00,52.93,53.0,52.9,52.99,183423.0,40.7939,40.8479,40.7708,40.8401,183423.0
2016-04-27 15:20:00,53.0,53.03,52.95,52.98,267040.0,40.8479,40.871,40.8093,40.8324,267040.0
2016-04-27 15:30:00,52.98,52.99,52.94,52.97,236503.0,40.8324,40.8401,40.8016,40.8247,236503.0
2016-04-27 15:40:00,52.97,52.98,52.95,52.95,221131.0,40.8247,40.8324,40.8093,40.8093,221131.0
2016-04-27 15:50:00,52.95,52.95,52.9,52.91,491069.0,40.8093,40.8093,40.7708,40.7785,491069.0
2016-04-28 09:30:00,52.48,52.71,52.25,52.68,271371.0,40.4471,40.6243,40.2698,40.6012,271371.0
2016-04-28 09:40:00,52.7,53.08,52.61,52.96,264863.0,40.6166,40.9095,40.5473,40.817,264863.0
2016-04-28 09:50:00,52.96,53.07,52.75,52.96,299105.0,40.817,40.9018,40.6552,40.817,299105.0
2016-04-28 10:00:00,52.96,53.03,52.88,52.92,152418.0,40.817,40.871,40.7554,40.7862,152418.0
2016-04-28 10:10:00,52.92,53.0,52.83,52.83,138770.0,40.7862,40.8479,40.7168,40.7168,138770.0
2016-04-28 10:20:00,52.85,52.85,52.69,52.72,140174.0,40.7322,40.7322,40.6089,40.6321,140174.0
2016-04-28 10:30:00,52.73,52.95,52.73,52.94,85061.0,40.6398,40.8093,40.6398,40.8016,85061.0
2016-04-28 10:40:00,52.94,53.05,52.88,53.01,152021.0,40.8016,40.8864,40.7554,40.8556,152021.0
2016-04-28 10:50:00,53.01,53.03,52.91,52.96,150170.0,40.8556,40.871,40.7785,40.817,150170.0
2016-04-28 11:00:00,52.96,53.06,52.96,53.01,133976.0,40.817,40.8941,40.817,40.8556,133976.0
2016-04-28 11:10:00,53.01,53.1,52.97,53.05,128819.0,40.8556,40.9249,40.8247,40.8864,128819.0
2016-04-28 11:20:00,53.05,53.18,53.02,53.17,136710.0,40.8864,40.9866,40.8633,40.9789,136710.0
2016-04-28 11:30:00,53.18,53.21,53.11,53.17,154957.0,40.9866,41.0097,40.9326,40.9789,154957.0
2016-04-28 11:40:00,53.17,53.28,53.16,53.18,124572.0,40.9789,41.0637,40.9712,40.9866,124572.0
2016-04-28 11:50:00,53.18,53.22,53.05,53.07,106903.0,40.9866,41.0174,40.8864,40.9018,106903.0
2016-04-28 12:00:00,53.08,53.13,52.98,52.99,191539.0,40.9095,40.948,40.8324,40.8401,191539.0
2016-04-28 12:10:00,52.98,52.99,52.88,52.94,134502.0,40.8324,40.8401,40.7554,40.8016,134502.0
2016-04-28 12:20:00,52.94,52.99,52.88,52.95,66478.0,40.8016,40.8401,40.7554,40.8093,66478.0
2016-04-28 12:30:00,52.95,53.0,52.91,53.0,84747.0,40.8093,40.8479,40.7785,40.8479,84747.0
2016-04-28 12:40:00,52.99,53.0,52.94,52.94,67700.0,40.8401,40.8479,40.8016,40.8016,67700.0
2016-04-28 12:50:00,52.95,53.01,52.94,53.0,126639.0,40.8093,40.8556,40.8016,40.8479,126639.0
2016-04-28 13:00:00,53.0,53.04,52.93,52.99,131500.0,40.8479,40.8787,40.7939,40.8401,131500.0
2016-04-28 13:10:00,52.99,53.0,52.94,52.95,79082.0,40.8401,40.8479,40.8016,40.8093,79082.0
2016-04-28 13:20:00,52.94,52.97,52.88,52.96,84545.0,40.8016,40.8247,40.7554,40.817,84545.0
2016-04-28 13:30:00,52.96,53.0,52.93,52.99,72432.0,40.817,40.8479,40.7939,40.8401,72432.0
2016-04-28 13:40:00,52.99,53.0,52.95,52.96,81885.0,40.8401,40.8479,40.8093,40.817,81885.0
2016-04-28 13:50:00,52.96,53.0,52.85,52.86,71197.0,40.817,40.8479,40.7322,40.74,71197.0
2016-04-28 14:00:00,52.85,52.93,52.79,52.82,89130.0,40.7322,40.7939,40.686,40.7091,89130.0
2016-04-28 14:10:00,52.82,52.84,52.79,52.81,83877.0,40.7091,40.7245,40.686,40.7014,83877.0
2016-04-28 14:20:00,52.81,52.86,52.74,52.85,73885.0,40.7014,40.74,40.6475,40.7322,73885.0
2016-04-28 14:30:00,52.84,52.87,52.8,52.82,160108.0,40.7245,40.7477,40.6937,40.7091,160108.0
2016-04-28 14:40:00,52.82,52.85,52.68,52.72,148401.0,40.7091,40.7322,40.6012,40.6321,148401.0
2016-04-28 14:50:00,52.72,52.73,52.61,52.69,132795.0,40.6321,40.6398,40.5473,40.6089,132795.0
2016-04-28 15:00:00,52.7,52.7,52.58,52.58,188053.0,40.6166,40.6166,40.5242,40.5242,188053.0
2016-04-28 15:10:00,52.58,52.59,52.29,52.31,262382.0,40.5242,40.5319,40.3006,40.3161,262382.0
2016-04-28 15:20:00,52.3,52.37,52.12,52.19,297163.0,40.3084,40.3623,40.1696,40.2236,297163.0
2016-04-28 15:30:00,52.2,52.28,52.14,52.17,290024.0,40.2313,40.2929,40.185,40.2082,290024.0
2016-04-28 15:40:00,52.18,52.3,52.16,52.19,269527.0,40.2159,40.3084,40.2005,40.2236,269527.0
2016-04-28 15:50:00,52.19,52.2,52.04,52.13,725169.0,40.2236,40.2313,40.108,40.1773,725169.0
2016-04-29 09:30:00,51.92,52.0,51.12,51.17,637106.0,40.0155,40.0771,39.3989,39.4374,637106.0
2016-04-29 09:40:00,51.16,51.25,50.77,50.79,480594.0,39.4297,39.4991,39.1292,39.1446,480594.0
2016-04-29 09:50:00,50.79,50.79,50.27,50.3,463431.0,39.1446,39.1446,38.7438,38.7669,463431.0
2016-04-29 10:00:00,50.29,50.66,50.24,50.58,468933.0,38.7592,39.0444,38.7207,38.9827,468933.0
2016-04-29 10:10:00,50.58,50.73,50.57,50.65,250541.0,38.9827,39.0983,38.975,39.0367,250541.0
2016-04-29 10:20:00,50.65,50.77,50.57,50.69,215181.0,39.0367,39.1292,38.975,39.0675,215181.0
2016-04-29 10:30:00,50.68,50.88,50.67,50.85,181950.0,39.0598,39.2139,39.0521,39.1908,181950.0
2016-04-29 10:40:00,50.87,50.88,50.39,50.5,280830.0,39.2062,39.2139,38.8363,38.9211,280830.0
2016-04-29 10:50:00,50.49,50.56,50.36,50.54,184432.0,38.9134,38.9673,38.8132,38.9519,184432.0
2016-04-29 11:00:00,50.54,50.62,50.36,50.61,197726.0,38.9519,39.0136,38.8132,39.0058,197726.0
2016-04-29 11:10:00,50.6,50.61,50.32,50.35,264860.0,38.9981,39.0058,38.7823,38.8055,264860.0
2016-04-29 11:20:00,50.35,50.35,50.17,50.23,285490.0,38.8055,38.8055,38.6667,38.713,285490.0
2016-04-29 11:30:00,50.23,50.3,50.18,50.28,230290.0,38.713,38.7669,38.6744,38.7515,230290.0
2016-04-29 11:40:00,50.29,50.29,50.11,50.25,208593.0,38.7592,38.7592,38.6205,38.7284,208593.0
2016-04-29 11:50:00,50.24,50.39,50.2,50.3,180375.0,38.7207,38.8363,38.6899,38.7669,180375.0
2016-04-29 12:00:00,50.31,50.37,50.27,50.31,149360.0,38.7746,38.8209,38.7438,38.7746,149360.0
2016-04-29 12:10:00,50.31,50.36,50.22,50.34,149629.0,38.7746,38.8132,38.7053,38.7978,149629.0
2016-04-29 12:20:00,50.34,50.46,50.32,50.4,179502.0,38.7978,38.8902,38.7823,38.844,179502.0
2016-04-29 12:30:00,50.4,50.54,50.38,50.5,152376.0,38.844,38.9519,38.8286,38.9211,152376.0
2016-04-29 12:40:00,50.5,50.5,50.39,50.48,102287.0,38.9211,38.9211,38.8363,38.9057,102287.0
2016-04-29 12:50:00,50.47,50.5,50.4,50.46,138396.0,38.8979,38.9211,38.844,38.8902,138396.0
2016-04-29 13:00:00,50.46,50.6,50.43,50.57,101689.0,38.8902,38.9981,38.8671,38.975,101689.0
2016-04-29 13:10:00,50.57,50.66,50.53,50.65,103933.0,38.975,39.0444,38.9442,39.0367,103933.0
2016-04-29 13:20:00,50.64,50.69,50.6,50.63,96601.0,39.029,39.0675,38.9981,39.0213,96601.0
2016-04-29 13:30:00,50.63,50.64,50.47,50.51,97821.0,39.0213,39.029,38.8979,38.9288,97821.0
2016-04-29 13:40:00,50.51,50.51,50.35,50.38,97444.0,38.9288,38.9288,38.8055,38.8286,97444.0
2016-04-29 13:50:00,50.39,50.4,50.29,50.29,116147.0,38.8363,38.844,38.7592,38.7592,116147.0
2016-04-29 14:00:00,50.29,50.41,50.29,50.29,138604.0,38.7592,38.8517,38.7592,38.7592,138604.0
2016-04-29 14:10:00,50.3,50.31,50.21,50.28,164671.0,38.7669,38.7746,38.6976,38.7515,164671.0
2016-04-29 14:20:00,50.28,50.34,50.23,50.32,120315.0,38.7515,38.7978,38.713,38.7823,120315.0
2016-04-29 14:30:00,50.31,50.32,50.17,50.2,117146.0,38.7746,38.7823,38.6667,38.6899,117146.0
2016-04-29 14:40:00,50.2,50.3,50.15,50.27,94414.0,38.6899,38.7669,38.6513,38.7438,94414.0
2016-04-29 14:50:00,50.26,50.29,50.18,50.21,117881.0,38.7361,38.7592,38.6744,38.6976,117881.0
2016-04-29 15:00:00,50.21,50.32,50.2,50.27,150880.0,38.6976,38.7823,38.6899,38.7438,150880.0
2016-04-29 15:10:00,50.27,50.39,50.25,50.37,172650.0,38.7438,38.8363,38.7284,38.8209,172650.0
2016-04-29 15:20:00,50.37,50.38,50.27,50.29,177314.0,38.8209,38.8286,38.7438,38.7592,177314.0
2016-04-29 15:30:00,50.29,50.51,50.29,50.43,272296.0,38.7592,38.9288,38.7592,38.8671,272296.0
2016-04-29 15:40:00,50.43,50.56,50.4,50.44,347003.0,38.8671,38.9673,38.844,38.8748,347003.0
2016-04-29 15:50:00,50.43,50.56,50.42,50.52,954088.0,38.8671,38.9673,38.8594,38.9365,954088.0
2016-05-02 09:30:00,50.69,50.8,50.18,50.26,380062.0,39.0675,39.1523,38.6744,38.7361,380062.0
2016-05-02 09:40:00,50.26,50.51,50.13,50.48,226058.0,38.7361,38.9288,38.6359,38.9057,226058.0
2016-05-02 09:50:00,50.47,50.5,50.4,50.43,250890.0,38.8979,38.9211,38.844,38.8671,250890.0
2016-05-02 10:00:00,50.42,50.66,50.4,50.64,232629.0,38.8594,39.0444,38.844,39.029,232629.0
2016-05-02 10:10:00,50.66,50.77,50.65,50.66,212624.0,39.0444,39.1292,39.0367,39.0444,212624.0
2016-05-02 10:20:00,50.66,50.82,50.65,50.77,170139.0,39.0444,39.1677,39.0367,39.1292,170139.0
2016-05-02 10:30:00,50.76,50.8,50.66,50.67,116777.0,39.1215,39.1523,39.0444,39.0521,116777.0
2016-05-02 10:40:00,50.66,50.89,50.65,50.87,133675.0,39.0444,39.2216,39.0367,39.2062,133675.0
2016-05-02 10:50:00,50.87,50.87,50.7,50.73,126353.0,39.2062,39.2062,39.0752,39.0983,126353.0
2016-05-02 11:00:00,50.74,50.87,50.69,50.87,125537.0,39.106,39.2062,39.0675,39.2062,125537.0
2016-05-02 11:10:00,50.87,50.98,50.82,50.84,109610.0,39.2062,39.291,39.1677,39.1831,109610.0
2016-05-02 11:20:00,50.83,50.84,50.72,50.8,89650.0,39.1754,39.1831,39.0906,39.1523,89650.0
2016-05-02 11:30:00,50.8,50.92,50.79,50.9,107539.0,39.1523,39.2448,39.1446,39.2294,107539.0
2016-05-02 11:40:00,50.9,50.91,50.75,50.8,128078.0,39.2294,39.2371,39.1137,39.1523,128078.0
2016-05-02 11:50:00,50.81,50.85,50.75,50.77,143279.0,39.16,39.1908,39.1137,39.1292,143279.0
2016-05-02 12:00:00,50.76,50.79,50.71,50.77,112577.0,39.1215,39.1446,39.0829,39.1292,112577.0
2016-05-02 12:10:00,50.77,50.81,50.71,50.74,141511.0,39.1292,39.16,39.0829,39.106,141511.0
2016-05-02 12:20:00,50.75,50.85,50.75,50.75,74328.0,39.1137,39.1908,39.1137,39.1137,74328.0
2016-05-02 12:30:00,50.76,50.87,50.76,50.83,67868.0,39.1215,39.2062,39.1215,39.1754,67868.0
2016-05-02 12:40:00,50.83,50.88,50.78,50.82,92214.0,39.1754,39.2139,39.1369,39.1677,92214.0
2016-05-02 12:50:00,50.82,50.86,50.76,50.82,62623.0,39.1677,39.1985,39.1215,39.1677,62623.0
2016-05-02 13:00:00,50.82,50.87,50.79,50.8,47724.0,39.1677,39.2062,39.1446,39.1523,47724.0
2016-05-02 13:10:00,50.8,51.05,50.79,51.01,96270.0,39.1523,39.345,39.1446,39.3141,96270.0
2016-05-02 13:20:00,51.02,51.03,50.91,50.97,146808.0,39.3218,39.3295,39.2371,39.2833,146808.0
2016-05-02 13:30:00,50.96,50.97,50.9,50.91,57026.0,39.2756,39.2833,39.2294,39.2371,57026.0
2016-05-02 13:40:00,50.9,50.99,50.89,50.97,84948.0,39.2294,39.2987,39.2216,39.2833,84948.0
2016-05-02 13:50:00,50.97,50.97,50.88,50.91,83284.0,39.2833,39.2833,39.2139,39.2371,83284.0
2016-05-02 14:00:00,50.91,50.97,50.89,50.95,130341.0,39.2371,39.2833,39.2216,39.2679,130341.0
2016-05-02 14:10:00,50.94,50.96,50.89,50.93,84010.0,39.2602,39.2756,39.2216,39.2525,84010.0
2016-05-02 14:20:00,50.93,51.03,50.92,51.0,110746.0,39.2525,39.3295,39.2448,39.3064,110746.0
2016-05-02 14:30:00,51.0,51.02,50.95,50.96,112398.0,39.3064,39.3218,39.2679,39.2756,112398.0
2016-05-02 14:40:00,50.96,50.98,50.93,50.98,61663.0,39.2756,39.291,39.2525,39.291,61663.0
2016-05-02 14:50:00,50.97,51.0,50.92,51.0,132482.0,39.2833,39.3064,39.2448,39.3064,132482.0
2016-05-02 15:00:00,51.0,51.06,50.98,51.05,106987.0,39.3064,39.3527,39.291,39.345,106987.0
2016-05-02 15:10:00,51.06,51.08,51.03,51.05,135305.0,39.3527,39.3681,39.3295,39.345,135305.0
2016-05-02 15:20:00,51.05,51.1,51.03,51.07,99435.0,39.345,39.3835,39.3295,39.3604,99435.0
2016-05-02 15:30:00,51.07,51.1,51.02,51.09,167053.0,39.3604,39.3835,39.3218,39.3758,167053.0
2016-05-02 15:40:00,51.09,51.17,51.08,51.12,228531.0,39.3758,39.4374,39.3681,39.3989,228531.0
2016-05-02 15:50:00,51.11,51.15,51.08,51.11,557632.0,39.3912,39.422,39.3681,39.3912,557632.0
2016-05-03 09:30:00,50.67,50.92,50.4,50.48,296434.0,39.0521,39.2448,38.844,38.9057,296434.0
2016-05-03 09:40:00,50.47,50.55,50.28,50.36,521390.0,38.8979,38.9596,38.7515,38.8132,521390.0
2016-05-03 09:50:00,50.36,50.39,50.26,50.32,325038.0,38.8132,38.8363,38.7361,38.7823,325038.0
2016-05-03 10:00:00,50.31,50.31,50.21,50.26,346568.0,38.7746,38.7746,38.6976,38.7361,346568.0
2016-05-03 10:10:00,50.26,50.4,50.19,50.38,298051.0,38.7361,38.844,38.6821,38.8286,298051.0
2016-05-03 10:20:00,50.38,50.6,50.37,50.52,233263.0,38.8286,38.9981,38.8209,38.9365,233263.0
2016-05-03 10:30:00,50.52,50.55,50.39,50.44,142263.0,38.9365,38.9596,38.8363,38.8748,142263.0
2016-05-03 10:40:00,50.43,50.56,50.35,50.51,126892.0,38.8671,38.9673,38.8055,38.9288,126892.0
2016-05-03 10:50:00,50.53,50.59,50.46,50.49,139697.0,38.9442,38.9904,38.8902,38.9134,139697.0
2016-05-03 11:00:00,50.49,50.62,50.44,50.62,166322.0,38.9134,39.0136,38.8748,39.0136,166322.0
2016-05-03 11:10:00,50.61,50.62,50.5,50.51,86818.0,39.0058,39.0136,38.9211,38.9288,86818.0
2016-05-03 11:20:00,50.51,50.51,50.41,50.42,101653.0,38.9288,38.9288,38.8517,38.8594,101653.0
2016-05-03 11:30:00,50.42,50.52,50.36,50.49,109784.0,38.8594,38.9365,38.8132,38.9134,109784.0
2016-05-03 11:40:00,50.5,50.62,50.46,50.58,97355.0,38.9211,39.0136,38.8902,38.9827,97355.0
2016-05-03 11:50:00,50.58,50.67,50.55,50.61,165876.0,38.9827,39.0521,38.9596,39.0058,165876.0
2016-05-03 12:00:00,50.61,50.62,50.42,50.47,67567.0,39.0058,39.0136,38.8594,38.8979,67567.0
2016-05-03 12:10:00,50.47,50.47,50.35,50.36,154480.0,38.8979,38.8979,38.8055,38.8132,154480.0
2016-05-03 12:20:00,50.35,50.48,50.35,50.41,85835.0,38.8055,38.9057,38.8055,38.8517,85835.0
2016-05-03 12:30:00,50.42,50.49,50.41,50.49,50791.0,38.8594,38.9134,38.8517,38.9134,50791.0
2016-05-03 12:40:00,50.49,50.55,50.45,50.54,85036.0,38.9134,38.9596,38.8825,38.9519,85036.0
2016-05-03 12:50:00,50.53,50.66,50.53,50.66,107593.0,38.9442,39.0444,38.9442,39.0444,107593.0
2016-05-03 13:00:00,50.66,50.75,50.64,50.75,92611.0,39.0444,39.1137,39.029,39.1137,92611.0
2016-05-03 13:10:00,50.74,50.76,50.68,50.71,140528.0,39.106,39.1215,39.0598,39.0829,140528.0
2016-05-03 13:20:00,50.72,50.78,50.69,50.76,79895.0,39.0906,39.1369,39.0675,39.1215,79895.0
2016-05-03 13:30:00,50.76,50.82,50.73,50.81,93913.0,39.1215,39.1677,39.0983,39.16,93913.0
2016-05-03 13:40:00,50.81,50.88,50.8,50.84,90626.0,39.16,39.2139,39.1523,39.1831,90626.0
2016-05-03 13:50:00,50.84,50.85,50.74,50.75,104636.0,39.1831,39.1908,39.106,39.1137,104636.0
2016-05-03 14:00:00,50.76,50.78,50.69,50.76,148622.0,39.1215,39.1369,39.0675,39.1215,148622.0
2016-05-03 14:10:00,50.76,50.78,50.69,50.71,169965.0,39.1215,39.1369,39.0675,39.0829,169965.0
2016-05-03 14:20:00,50.71,50.77,50.7,50.75,272417.0,39.0829,39.1292,39.0752,39.1137,272417.0
2016-05-03 14:30:00,50.75,50.82,50.71,50.78,81441.0,39.1137,39.1677,39.0829,39.1369,81441.0
2016-05-03 14:40:00,50.77,50.78,50.69,50.69,117801.0,39.1292,39.1369,39.0675,39.0675,117801.0
2016-05-03 14:50:00,50.7,50.76,50.68,50.72,220163.0,39.0752,39.1215,39.0598,39.0906,220163.0
2016-05-03 15:00:00,50.72,50.76,50.69,50.74,89784.0,39.0906,39.1215,39.0675,39.106,89784.0
2016-05-03 15:10:00,50.74,50.75,50.64,50.67,98060.0,39.106,39.1137,39.029,39.0521,98060.0
2016-05-03 15:20:00,50.66,50.68,50.59,50.67,126109.0,39.0444,39.0598,38.9904,39.0521,126109.0
2016-05-03 15:30:00,50.66,50.69,50.59,50.64,296158.0,39.0444,39.0675,38.9904,39.029,296158.0
2016-05-03 15:40:00,50.64,50.73,50.57,50.71,387531.0,39.029,39.0983,38.975,39.0829,387531.0
2016-05-03 15:50:00,50.71,50.75,50.69,50.73,429199.0,39.0829,39.1137,39.0675,39.0983,429199.0
2016-05-04 09:30:00,50.18,50.49,50.15,50.37,795303.0,38.6744,38.9134,38.6513,38.8209,795303.0
2016-05-04 09:40:00,50.37,50.5,50.34,50.49,237113.0,38.8209,38.9211,38.7978,38.9134,237113.0
2016-05-04 09:50:00,50.48,50.63,50.47,50.6,218952.0,38.9057,39.0213,38.8979,38.9981,218952.0
2016-05-04 10:00:00,50.6,50.79,50.59,50.65,324429.0,38.9981,39.1446,38.9904,39.0367,324429.0
2016-05-04 10:10:00,50.66,50.82,50.64,50.7,171421.0,39.0444,39.1677,39.029,39.0752,171421.0
2016-05-04 10:20:00,50.71,50.82,50.65,50.82,276167.0,39.0829,39.1677,39.0367,39.1677,276167.0
2016-05-04 10:30:00,50.81,50.88,50.74,50.79,541230.0,39.16,39.2139,39.106,39.1446,541230.0
2016-05-04 10:40:00,50.79,50.8,50.67,50.7,214876.0,39.1446,39.1523,39.0521,39.0752,214876.0
2016-05-04 10:50:00,50.7,50.87,50.69,50.83,194024.0,39.0752,39.2062,39.0675,39.1754,194024.0
2016-05-04 11:00:00,50.84,50.85,50.75,50.76,164767.0,39.1831,39.1908,39.1137,39.1215,164767.0
2016-05-04 11:10:00,50.76,50.82,50.69,50.7,151789.0,39.1215,39.1677,39.0675,39.0752,151789.0
2016-05-04 11:20:00,50.7,50.75,50.64,50.71,568186.0,39.0752,39.1137,39.029,39.0829,568186.0
2016-05-04 11:30:00,50.7,50.75,50.63,50.64,246714.0,39.0752,39.1137,39.0213,39.029,246714.0
2016-05-04 11:40:00,50.63,50.67,50.57,50.66,177251.0,39.0213,39.0521,38.975,39.0444,177251.0
2016-05-04 11:50:00,50.66,50.73,50.63,50.68,247472.0,39.0444,39.0983,39.0213,39.0598,247472.0
2016-05-04 12:00:00,50.69,50.75,50.67,50.72,148883.0,39.0675,39.1137,39.0521,39.0906,148883.0
2016-05-04 12:10:00,50.72,50.75,50.69,50.7,91469.0,39.0906,39.1137,39.0675,39.0752,91469.0
2016-05-04 12:20:00,50.71,50.73,50.69,50.72,121103.0,39.0829,39.0983,39.0675,39.0906,121103.0
2016-05-04 12:30:00,50.71,50.74,50.69,50.71,115685.0,39.0829,39.106,39.0675,39.0829,115685.0
2016-05-04 12:40:00,50.71,50.74,50.69,50.7,119467.0,39.0829,39.106,39.0675,39.0752,119467.0
2016-05-04 12:50:00,50.7,50.73,50.67,50.67,145715.0,39.0752,39.0983,39.0521,39.0521,145715.0
2016-05-04 13:00:00,50.67,50.74,50.66,50.7,115212.0,39.0521,39.106,39.0444,39.0752,115212.0
2016-05-04 13:10:00,50.69,50.71,50.6,50.63,238030.0,39.0675,39.0829,38.9981,39.0213,238030.0
2016-05-04 13:20:00,50.63,50.69,50.59,50.69,117286.0,39.0213,39.0675,38.9904,39.0675,117286.0
2016-05-04 13:30:00,50.69,50.75,50.66,50.71,106621.0,39.0675,39.1137,39.0444,39.0829,106621.0
2016-05-04 13:40:00,50.7,50.71,50.65,50.7,85050.0,39.0752,39.0829,39.0367,39.0752,85050.0
2016-05-04 13:50:00,50.7,50.73,50.56,50.57,153416.0,39.0752,39.0983,38.9673,38.975,153416.0
2016-05-04 14:00:00,50.56,50.58,50.46,50.48,146590.0,38.9673,38.9827,38.8902,38.9057,146590.0
2016-05-04 14:10:00,50.48,50.52,50.43,50.52,144836.0,38.9057,38.9365,38.8671,38.9365,144836.0
2016-05-04 14:20:00,50.51,50.65,50.49,50.58,178041.0,38.9288,39.0367,38.9134,38.9827,178041.0
2016-05-04 14:30:00,50.58,50.61,50.53,50.59,123550.0,38.9827,39.0058,38.9442,38.9904,123550.0
2016-05-04 14:40:00,50.6,50.61,50.49,50.54,175243.0,38.9981,39.0058,38.9134,38.9519,175243.0
2016-05-04 14:50:00,50.54,50.6,50.51,50.53,163665.0,38.9519,38.9981,38.9288,38.9442,163665.0
2016-05-04 15:00:00,50.53,50.58,50.48,50.54,137086.0,38.9442,38.9827,38.9057,38.9519,137086.0
2016-05-04 15:10:00,50.53,50.57,50.48,50.49,135978.0,38.9442,38.975,38.9057,38.9134,135978.0
2016-05-04 15:20:00,50.49,50.49,50.44,50.46,204909.0,38.9134,38.9134,38.8748,38.8902,204909.0
2016-05-04 15:30:00,50.46,50.5,50.38,50.39,245170.0,38.8902,38.9211,38.8286,38.8363,245170.0
2016-05-04 15:40:00,50.4,50.53,50.39,50.53,384432.0,38.844,38.9442,38.8363,38.9442,384432.0
2016-05-04 15:50:00,50.52,50.53,50.48,50.5,494431.0,38.9365,38.9442,38.9057,38.9211,494431.0
2016-05-05 09:30:00,50.74,50.95,50.55,50.61,236268.0,39.106,39.2679,38.9596,39.0058,236268.0
2016-05-05 09:40:00,50.61,50.75,50.43,50.75,138247.0,39.0058,39.1137,38.8671,39.1137,138247.0
2016-05-05 09:50:00,50.75,50.9,50.72,50.88,167471.0,39.1137,39.2294,39.0906,39.2139,167471.0
2016-05-05 10:00:00,50.87,51.15,50.81,51.1,378816.0,39.2062,39.422,39.16,39.3835,378816.0
2016-05-05 10:10:00,51.1,51.21,50.93,51.0,219458.0,39.3835,39.4683,39.2525,39.3064,219458.0
2016-05-05 10:20:00,51.0,51.0,50.79,50.81,135407.0,39.3064,39.3064,39.1446,39.16,135407.0
2016-05-05 10:30:00,50.8,50.94,50.77,50.9,171546.0,39.1523,39.2602,39.1292,39.2294,171546.0
2016-05-05 10:40:00,50.9,51.02,50.86,51.01,209139.0,39.2294,39.3218,39.1985,39.3141,209139.0
2016-05-05 10:50:00,51.0,51.09,50.98,51.09,124334.0,39.3064,39.3758,39.291,39.3758,124334.0
2016-05-05 11:00:00,51.09,51.21,51.08,51.1,203174.0,39.3758,39.4683,39.3681,39.3835,203174.0
2016-05-05 11:10:00,51.11,51.17,51.0,51.17,105358.0,39.3912,39.4374,39.3064,39.4374,105358.0
2016-05-05 11:20:00,51.18,51.18,50.99,51.04,87016.0,39.4452,39.4452,39.2987,39.3373,87016.0
2016-05-05 11:30:00,51.04,51.2,51.01,51.18,136651.0,39.3373,39.4606,39.3141,39.4452,136651.0
2016-05-05 11:40:00,51.19,51.25,51.18,51.24,235107.0,39.4529,39.4991,39.4452,39.4914,235107.0
2016-05-05 11:50:00,51.25,51.27,51.11,51.15,222873.0,39.4991,39.5145,39.3912,39.422,222873.0
2016-05-05 12:00:00,51.14,51.17,51.05,51.06,83942.0,39.4143,39.4374,39.345,39.3527,83942.0
2016-05-05 12:10:00,51.07,51.09,50.98,51.02,79490.0,39.3604,39.3758,39.291,39.3218,79490.0
2016-05-05 12:20:00,51.02,51.05,50.99,51.01,84152.0,39.3218,39.345,39.2987,39.3141,84152.0
2016-05-05 12:30:00,51.01,51.03,50.98,51.01,204989.0,39.3141,39.3295,39.291,39.3141,204989.0
2016-05-05 12:40:00,51.0,51.02,50.93,50.96,74543.0,39.3064,39.3218,39.2525,39.2756,74543.0
2016-05-05 12:50:00,50.96,51.08,50.95,51.06,140474.0,39.2756,39.3681,39.2679,39.3527,140474.0
2016-05-05 13:00:00,51.05,51.07,51.02,51.02,110792.0,39.345,39.3604,39.3218,39.3218,110792.0
2016-05-05 13:10:00,51.01,51.1,50.98,51.01,159449.0,39.3141,39.3835,39.291,39.3141,159449.0
2016-05-05 13:20:00,51.01,51.01,50.89,50.91,110708.0,39.3141,39.3141,39.2216,39.2371,110708.0
2016-05-05 13:30:00,50.9,50.93,50.82,50.83,229334.0,39.2294,39.2525,39.1677,39.1754,229334.0
2016-05-05 13:40:00,50.82,50.89,50.82,50.86,233537.0,39.1677,39.2216,39.1677,39.1985,233537.0
2016-05-05 13:50:00,50.86,50.92,50.85,50.89,211459.0,39.1985,39.2448,39.1908,39.2216,211459.0
2016-05-05 14:00:00,50.89,50.98,50.87,50.96,97107.0,39.2216,39.291,39.2062,39.2756,97107.0
2016-05-05 14:10:00,50.97,50.99,50.95,50.97,119126.0,39.2833,39.2987,39.2679,39.2833,119126.0
2016-05-05 14:20:00,50.97,51.04,50.96,51.0,106109.0,39.2833,39.3373,39.2756,39.3064,106109.0
2016-05-05 14:30:00,51.0,51.02,50.99,51.0,151207.0,39.3064,39.3218,39.2987,39.3064,151207.0
2016-05-05 14:40:00,51.0,51.04,50.99,51.02,141524.0,39.3064,39.3373,39.2987,39.3218,141524.0
2016-05-05 14:50:00,51.02,51.03,50.94,50.95,196389.0,39.3218,39.3295,39.2602,39.2679,196389.0
2016-05-05 15:00:00,50.94,50.95,50.91,50.91,221943.0,39.2602,39.2679,39.2371,39.2371,221943.0
2016-05-05 15:10:00,50.91,50.97,50.91,50.95,177357.0,39.2371,39.2833,39.2371,39.2679,177357.0
2016-05-05 15:20:00,50.95,50.99,50.92,50.94,182413.0,39.2679,39.2987,39.2448,39.2602,182413.0
2016-05-05 15:30:00,50.95,50.96,50.89,50.91,127770.0,39.2679,39.2756,39.2216,39.2371,127770.0
2016-05-05 15:40:00,50.91,50.99,50.9,50.96,284229.0,39.2371,39.2987,39.2294,39.2756,284229.0
2016-05-05 15:50:00,50.96,51.13,50.96,51.13,1102347.0,39.2756,39.4066,39.2756,39.4066,1102347.0
2016-05-06 09:30:00,50.65,51.0,50.53,50.86,789697.0,39.0367,39.3064,38.9442,39.1985,789697.0
2016-05-06 09:40:00,50.87,51.13,50.75,50.75,176926.0,39.2062,39.4066,39.1137,39.1137,176926.0
2016-05-06 09:50:00,50.75,50.89,50.66,50.7,253251.0,39.1137,39.2216,39.0444,39.0752,253251.0
2016-05-06 10:00:00,50.71,50.95,50.63,50.89,215232.0,39.0829,39.2679,39.0213,39.2216,215232.0
2016-05-06 10:10:00,50.9,51.01,50.67,50.67,174424.0,39.2294,39.3141,39.0521,39.0521,174424.0
2016-05-06 10:20:00,50.68,50.68,50.5,50.58,164653.0,39.0598,39.0598,38.9211,38.9827,164653.0
2016-05-06 10:30:00,50.57,50.65,50.55,50.63,159258.0,38.975,39.0367,38.9596,39.0213,159258.0
2016-05-06 10:40:00,50.62,50.67,50.56,50.58,164669.0,39.0136,39.0521,38.9673,38.9827,164669.0
2016-05-06 10:50:00,50.57,50.62,50.48,50.51,242516.0,38.975,39.0136,38.9057,38.9288,242516.0
2016-05-06 11:00:00,50.53,50.55,50.48,50.49,182862.0,38.9442,38.9596,38.9057,38.9134,182862.0
2016-05-06 11:10:00,50.49,50.59,50.47,50.54,204599.0,38.9134,38.9904,38.8979,38.9519,204599.0
2016-05-06 11:20:00,50.55,50.62,50.5,50.55,149447.0,38.9596,39.0136,38.9211,38.9596,149447.0
2016-05-06 11:30:00,50.54,50.57,50.46,50.48,160443.0,38.9519,38.975,38.8902,38.9057,160443.0
2016-05-06 11:40:00,50.48,50.49,50.39,50.45,289032.0,38.9057,38.9134,38.8363,38.8825,289032.0
2016-05-06 11:50:00,50.45,50.52,50.44,50.48,203358.0,38.8825,38.9365,38.8748,38.9057,203358.0
2016-05-06 12:00:00,50.48,50.55,50.46,50.52,98829.0,38.9057,38.9596,38.8902,38.9365,98829.0
2016-05-06 12:10:00,50.51,50.55,50.46,50.47,102873.0,38.9288,38.9596,38.8902,38.8979,102873.0
2016-05-06 12:20:00,50.48,50.51,50.43,50.45,101815.0,38.9057,38.9288,38.8671,38.8825,101815.0
2016-05-06 12:30:00,50.45,50.48,50.38,50.42,84392.0,38.8825,38.9057,38.8286,38.8594,84392.0
2016-05-06 12:40:00,50.43,50.49,50.42,50.46,118886.0,38.8671,38.9134,38.8594,38.8902,118886.0
2016-05-06 12:50:00,50.46,50.52,50.45,50.51,116191.0,38.8902,38.9365,38.8825,38.9288,116191.0
2016-05-06 13:00:00,50.51,50.66,50.5,50.64,178119.0,38.9288,39.0444,38.9211,39.029,178119.0
2016-05-06 13:10:00,50.64,50.72,50.59,50.69,144252.0,39.029,39.0906,38.9904,39.0675,144252.0
2016-05-06 13:20:00,50.7,50.7,50.59,50.62,152734.0,39.0752,39.0752,38.9904,39.0136,152734.0
2016-05-06 13:30:00,50.62,50.67,50.6,50.62,111552.0,39.0136,39.0521,38.9981,39.0136,111552.0
2016-05-06 13:40:00,50.62,50.72,50.61,50.71,120228.0,39.0136,39.0906,39.0058,39.0829,120228.0
2016-05-06 13:50:00,50.71,50.82,50.7,50.81,160413.0,39.0829,39.1677,39.0752,39.16,160413.0
2016-05-06 14:00:00,50.81,50.91,50.77,50.9,185000.0,39.16,39.2371,39.1292,39.2294,185000.0
2016-05-06 14:10:00,50.9,50.96,50.83,50.95,147583.0,39.2294,39.2756,39.1754,39.2679,147583.0
2016-05-06 14:20:00,50.95,51.0,50.91,50.96,150726.0,39.2679,39.3064,39.2371,39.2756,150726.0
2016-05-06 14:30:00,50.96,50.98,50.92,50.97,99506.0,39.2756,39.291,39.2448,39.2833,99506.0
2016-05-06 14:40:00,50.97,50.97,50.91,50.93,129577.0,39.2833,39.2833,39.2371,39.2525,129577.0
2016-05-06 14:50:00,50.94,51.01,50.92,50.95,154378.0,39.2602,39.3141,39.2448,39.2679,154378.0
2016-05-06 15:00:00,50.95,50.99,50.9,50.9,97729.0,39.2679,39.2987,39.2294,39.2294,97729.0
2016-05-06 15:10:00,50.9,50.93,50.84,50.85,149664.0,39.2294,39.2525,39.1831,39.1908,149664.0
2016-05-06 15:20:00,50.85,50.86,50.81,50.82,149648.0,39.1908,39.1985,39.16,39.1677,149648.0
2016-05-06 15:30:00,50.82,50.83,50.75,50.82,224508.0,39.1677,39.1754,39.1137,39.1677,224508.0
2016-05-06 15:40:00,50.82,50.83,50.77,50.81,186222.0,39.1677,39.1754,39.1292,39.16,186222.0
2016-05-06 15:50:00,50.82,50.92,50.81,50.91,404503.0,39.1677,39.2448,39.16,39.2371,404503.0
2016-05-09 09:30:00,51.0,51.08,50.87,50.95,174477.0,39.3064,39.3681,39.2062,39.2679,174477.0
2016-05-09 09:40:00,50.95,51.17,50.83,51.06,152395.0,39.2679,39.4374,39.1754,39.3527,152395.0
2016-05-09 09:50:00,51.07,51.13,50.9,51.13,206905.0,39.3604,39.4066,39.2294,39.4066,206905.0
2016-05-09 10:00:00,51.13,51.15,51.01,51.09,119449.0,39.4066,39.422,39.3141,39.3758,119449.0
2016-05-09 10:10:00,51.08,51.12,50.95,50.96,112989.0,39.3681,39.3989,39.2679,39.2756,112989.0
2016-05-09 10:20:00,50.97,51.07,50.79,50.98,204897.0,39.2833,39.3604,39.1446,39.291,204897.0
2016-05-09 10:30:00,50.98,50.98,50.89,50.94,156480.0,39.291,39.291,39.2216,39.2602,156480.0
2016-05-09 10:40:00,50.95,51.07,50.93,51.04,159569.0,39.2679,39.3604,39.2525,39.3373,159569.0
2016-05-09 10:50:00,51.05,51.06,50.92,50.96,102900.0,39.345,39.3527,39.2448,39.2756,102900.0
2016-05-09 11:00:00,50.96,51.03,50.93,51.0,129141.0,39.2756,39.3295,39.2525,39.3064,129141.0
2016-05-09 11:10:00,51.0,51.01,50.94,51.0,173446.0,39.3064,39.3141,39.2602,39.3064,173446.0
2016-05-09 11:20:00,51.0,51.06,50.98,51.03,84662.0,39.3064,39.3527,39.291,39.3295,84662.0
2016-05-09 11:30:00,51.03,51.12,50.96,51.12,219664.0,39.3295,39.3989,39.2756,39.3989,219664.0
2016-05-09 11:40:00,51.12,51.15,51.02,51.06,445266.0,39.3989,39.422,39.3218,39.3527,445266.0
2016-05-09 11:50:00,51.07,51.25,51.06,51.22,150808.0,39.3604,39.4991,39.3527,39.476,150808.0
2016-05-09 12:00:00,51.22,51.31,51.21,51.25,249547.0,39.476,39.5453,39.4683,39.4991,249547.0
2016-05-09 12:10:00,51.25,51.4,51.23,51.38,169446.0,39.4991,39.6147,39.4837,39.5993,169446.0
2016-05-09 12:20:00,51.38,51.6,51.37,51.39,326907.0,39.5993,39.7689,39.5916,39.607,326907.0
2016-05-09 12:30:00,51.4,51.41,51.28,51.33,83951.0,39.6147,39.6224,39.5222,39.5608,83951.0
2016-05-09 12:40:00,51.32,51.41,51.28,51.38,100728.0,39.5531,39.6224,39.5222,39.5993,100728.0
2016-05-09 12:50:00,51.38,51.42,51.32,51.4,59640.0,39.5993,39.6301,39.5531,39.6147,59640.0
2016-05-09 13:00:00,51.4,51.42,51.36,51.38,62302.0,39.6147,39.6301,39.5839,39.5993,62302.0
2016-05-09 13:10:00,51.39,51.47,51.39,51.41,81540.0,39.607,39.6687,39.607,39.6224,81540.0
2016-05-09 13:20:00,51.41,51.44,51.38,51.41,68799.0,39.6224,39.6455,39.5993,39.6224,68799.0
2016-05-09 13:30:00,51.41,51.47,51.34,51.35,105330.0,39.6224,39.6687,39.5685,39.5762,105330.0
2016-05-09 13:40:00,51.35,51.44,51.35,51.38,87388.0,39.5762,39.6455,39.5762,39.5993,87388.0
2016-05-09 13:50:00,51.38,51.4,51.26,51.28,99106.0,39.5993,39.6147,39.5068,39.5222,99106.0
2016-05-09 14:00:00,51.27,51.32,51.22,51.24,98402.0,39.5145,39.5531,39.476,39.4914,98402.0
2016-05-09 14:10:00,51.23,51.27,51.21,51.23,66752.0,39.4837,39.5145,39.4683,39.4837,66752.0
2016-05-09 14:20:00,51.23,51.27,51.22,51.25,87026.0,39.4837,39.5145,39.476,39.4991,87026.0
2016-05-09 14:30:00,51.25,51.33,51.23,51.32,85342.0,39.4991,39.5608,39.4837,39.5531,85342.0
2016-05-09 14:40:00,51.33,51.36,51.29,51.36,74609.0,39.5608,39.5839,39.5299,39.5839,74609.0
2016-05-09 14:50:00,51.36,51.44,51.35,51.39,79394.0,39.5839,39.6455,39.5762,39.607,79394.0
2016-05-09 15:00:00,51.4,51.4,51.28,51.3,68162.0,39.6147,39.6147,39.5222,39.5376,68162.0
2016-05-09 15:10:00,51.29,51.35,51.29,51.35,141968.0,39.5299,39.5762,39.5299,39.5762,141968.0
2016-05-09 15:20:00,51.35,51.38,51.32,51.33,162686.0,39.5762,39.5993,39.5531,39.5608,162686.0
2016-05-09 15:30:00,51.32,51.33,51.22,51.24,136496.0,39.5531,39.5608,39.476,39.4914,136496.0
2016-05-09 15:40:00,51.25,51.26,51.21,51.22,168085.0,39.4991,39.5068,39.4683,39.476,168085.0
2016-05-09 15:50:00,51.21,51.23,51.15,51.2,457987.0,39.4683,39.4837,39.422,39.4606,457987.0
2016-05-10 09:30:00,51.26,51.29,50.97,51.05,222303.0,39.5068,39.5299,39.2833,39.345,222303.0
2016-05-10 09:40:00,51.05,51.51,51.01,51.5,181048.0,39.345,39.6995,39.3141,39.6918,181048.0
2016-05-10 09:50:00,51.51,51.6,51.38,51.41,132618.0,39.6995,39.7689,39.5993,39.6224,132618.0
2016-05-10 10:00:00,51.4,51.49,51.31,51.32,127633.0,39.6147,39.6841,39.5453,39.5531,127633.0
2016-05-10 10:10:00,51.32,51.54,51.32,51.4,125506.0,39.5531,39.7226,39.5531,39.6147,125506.0
2016-05-10 10:20:00,51.41,51.47,51.35,51.43,94803.0,39.6224,39.6687,39.5762,39.6378,94803.0
2016-05-10 10:30:00,51.43,51.56,51.42,51.53,81431.0,39.6378,39.738,39.6301,39.7149,81431.0
2016-05-10 10:40:00,51.52,51.58,51.48,51.56,70391.0,39.7072,39.7534,39.6764,39.738,70391.0
2016-05-10 10:50:00,51.55,51.57,51.49,51.51,73259.0,39.7303,39.7457,39.6841,39.6995,73259.0
2016-05-10 11:00:00,51.5,51.67,51.49,51.66,108972.0,39.6918,39.8228,39.6841,39.8151,108972.0
2016-05-10 11:10:00,51.65,51.68,51.59,51.62,115106.0,39.8074,39.8305,39.7611,39.7843,115106.0
2016-05-10 11:20:00,51.62,51.66,51.57,51.63,94842.0,39.7843,39.8151,39.7457,39.792,94842.0
2016-05-10 11:30:00,51.62,51.67,51.6,51.67,68442.0,39.7843,39.8228,39.7689,39.8228,68442.0
2016-05-10 11:40:00,51.66,51.73,51.61,51.69,106238.0,39.8151,39.869,39.7766,39.8382,106238.0
2016-05-10 11:50:00,51.7,51.73,51.66,51.73,101077.0,39.8459,39.869,39.8151,39.869,101077.0
2016-05-10 12:00:00,51.73,51.76,51.71,51.75,67064.0,39.869,39.8922,39.8536,39.8845,67064.0
2016-05-10 12:10:00,51.75,51.83,51.75,51.82,99607.0,39.8845,39.9461,39.8845,39.9384,99607.0
2016-05-10 12:20:00,51.82,51.84,51.81,51.84,48785.0,39.9384,39.9538,39.9307,39.9538,48785.0
2016-05-10 12:30:00,51.84,51.85,51.72,51.72,96148.0,39.9538,39.9615,39.8613,39.8613,96148.0
2016-05-10 12:40:00,51.72,51.81,51.72,51.79,78136.0,39.8613,39.9307,39.8613,39.9153,78136.0
2016-05-10 12:50:00,51.79,51.87,51.79,51.85,73777.0,39.9153,39.9769,39.9153,39.9615,73777.0
2016-05-10 13:00:00,51.85,51.88,51.84,51.87,84055.0,39.9615,39.9847,39.9538,39.9769,84055.0
2016-05-10 13:10:00,51.86,51.88,51.81,51.83,65248.0,39.9692,39.9847,39.9307,39.9461,65248.0
2016-05-10 13:20:00,51.83,51.93,51.83,51.91,112005.0,39.9461,40.0232,39.9461,40.0078,112005.0
2016-05-10 13:30:00,51.92,52.0,51.89,52.0,605163.0,40.0155,40.0771,39.9924,40.0771,605163.0
2016-05-10 13:40:00,52.0,52.04,51.98,52.04,205675.0,40.0771,40.108,40.0617,40.108,205675.0
2016-05-10 13:50:00,52.04,52.23,52.03,52.14,231507.0,40.108,40.2544,40.1003,40.185,231507.0
2016-05-10 14:00:00,52.14,52.16,52.06,52.07,211419.0,40.185,40.2005,40.1234,40.1311,211419.0
2016-05-10 14:10:00,52.07,52.07,51.99,52.01,374096.0,40.1311,40.1311,40.0694,40.0848,374096.0
2016-05-10 14:20:00,52.01,52.02,51.99,52.0,108538.0,40.0848,40.0926,40.0694,40.0771,108538.0
2016-05-10 14:30:00,52.0,52.04,51.99,52.01,102885.0,40.0771,40.108,40.0694,40.0848,102885.0
2016-05-10 14:40:00,52.01,52.02,51.97,51.98,123812.0,40.0848,40.0926,40.054,40.0617,123812.0
2016-05-10 14:50:00,51.98,51.98,51.94,51.97,107658.0,40.0617,40.0617,40.0309,40.054,107658.0
2016-05-10 15:00:00,51.97,52.02,51.96,52.01,165022.0,40.054,40.0926,40.0463,40.0848,165022.0
2016-05-10 15:10:00,52.01,52.03,51.99,52.03,239644.0,40.0848,40.1003,40.0694,40.1003,239644.0
2016-05-10 15:20:00,52.02,52.1,52.01,52.09,174019.0,40.0926,40.1542,40.0848,40.1465,174019.0
2016-05-10 15:30:00,52.09,52.09,52.03,52.03,134739.0,40.1465,40.1465,40.1003,40.1003,134739.0
2016-05-10 15:40:00,52.04,52.1,52.03,52.1,190633.0,40.108,40.1542,40.1003,40.1542,190633.0
2016-05-10 15:50:00,52.09,52.16,52.07,52.15,700290.0,40.1465,40.2005,40.1311,40.1927,700290.0
2016-05-11 09:30:00,51.91,52.06,51.69,52.04,258781.0,40.0078,40.1234,39.8382,40.108,258781.0
2016-05-11 09:40:00,52.03,52.3,52.02,52.29,193696.0,40.1003,40.3084,40.0926,40.3006,193696.0
2016-05-11 09:50:00,52.29,52.36,52.21,52.31,206274.0,40.3006,40.3546,40.239,40.3161,206274.0
2016-05-11 10:00:00,52.31,52.31,52.14,52.25,166819.0,40.3161,40.3161,40.185,40.2698,166819.0
2016-05-11 10:10:00,52.25,52.33,52.2,52.27,262529.0,40.2698,40.3315,40.2313,40.2852,262529.0
2016-05-11 10:20:00,52.26,52.46,52.25,52.44,171608.0,40.2775,40.4317,40.2698,40.4163,171608.0
2016-05-11 10:30:00,52.44,52.53,52.35,52.4,275501.0,40.4163,40.4856,40.3469,40.3854,275501.0
2016-05-11 10:40:00,52.41,52.47,52.34,52.42,146897.0,40.3931,40.4394,40.3392,40.4008,146897.0
2016-05-11 10:50:00,52.41,52.46,52.39,52.41,130147.0,40.3931,40.4317,40.3777,40.3931,130147.0
2016-05-11 11:00:00,52.42,52.42,52.22,52.32,212144.0,40.4008,40.4008,40.2467,40.3238,212144.0
2016-05-11 11:10:00,52.32,52.36,52.29,52.33,179112.0,40.3238,40.3546,40.3006,40.3315,179112.0
2016-05-11 11:20:00,52.32,52.38,52.31,52.34,164432.0,40.3238,40.37,40.3161,40.3392,164432.0
2016-05-11 11:30:00,52.34,52.37,52.3,52.33,269017.0,40.3392,40.3623,40.3084,40.3315,269017.0
2016-05-11 11:40:00,52.34,52.45,52.33,52.4,193528.0,40.3392,40.424,40.3315,40.3854,193528.0
2016-05-11 11:50:00,52.39,52.43,52.37,52.37,117529.0,40.3777,40.4085,40.3623,40.3623,117529.0
2016-05-11 12:00:00,52.37,52.38,52.29,52.35,119591.0,40.3623,40.37,40.3006,40.3469,119591.0
2016-05-11 12:10:00,52.35,52.39,52.34,52.37,90946.0,40.3469,40.3777,40.3392,40.3623,90946.0
2016-05-11 12:20:00,52.36,52.37,52.3,52.34,99867.0,40.3546,40.3623,40.3084,40.3392,99867.0
2016-05-11 12:30:00,52.34,52.37,52.31,52.36,111188.0,40.3392,40.3623,40.3161,40.3546,111188.0
2016-05-11 12:40:00,52.37,52.41,52.35,52.39,108217.0,40.3623,40.3931,40.3469,40.3777,108217.0
2016-05-11 12:50:00,52.39,52.41,52.37,52.41,144864.0,40.3777,40.3931,40.3623,40.3931,144864.0
2016-05-11 13:00:00,52.41,52.49,52.39,52.47,183382.0,40.3931,40.4548,40.3777,40.4394,183382.0
2016-05-11 13:10:00,52.47,52.48,52.4,52.41,93150.0,40.4394,40.4471,40.3854,40.3931,93150.0
2016-05-11 13:20:00,52.41,52.43,52.4,52.41,162471.0,40.3931,40.4085,40.3854,40.3931,162471.0
2016-05-11 13:30:00,52.41,52.44,52.37,52.4,130251.0,40.3931,40.4163,40.3623,40.3854,130251.0
2016-05-11 13:40:00,52.39,52.42,52.36,52.4,119187.0,40.3777,40.4008,40.3546,40.3854,119187.0
2016-05-11 13:50:00,52.4,52.42,52.36,52.37,156049.0,40.3854,40.4008,40.3546,40.3623,156049.0
2016-05-11 14:00:00,52.36,52.42,52.35,52.36,246721.0,40.3546,40.4008,40.3469,40.3546,246721.0
2016-05-11 14:10:00,52.35,52.4,52.25,52.25,106508.0,40.3469,40.3854,40.2698,40.2698,106508.0
2016-05-11 14:20:00,52.25,52.26,52.17,52.23,151322.0,40.2698,40.2775,40.2082,40.2544,151322.0
2016-05-11 14:30:00,52.23,52.24,52.13,52.17,130705.0,40.2544,40.2621,40.1773,40.2082,130705.0
2016-05-11 14:40:00,52.16,52.18,52.1,52.16,163016.0,40.2005,40.2159,40.1542,40.2005,163016.0
2016-05-11 14:50:00,52.15,52.18,52.11,52.11,166850.0,40.1927,40.2159,40.1619,40.1619,166850.0
2016-05-11 15:00:00,52.12,52.22,52.11,52.17,129481.0,40.1696,40.2467,40.1619,40.2082,129481.0
2016-05-11 15:10:00,52.17,52.24,52.17,52.2,136035.0,40.2082,40.2621,40.2082,40.2313,136035.0
2016-05-11 15:20:00,52.19,52.22,52.18,52.21,167014.0,40.2236,40.2467,40.2159,40.239,167014.0
2016-05-11 15:30:00,52.21,52.26,52.17,52.2,183505.0,40.239,40.2775,40.2082,40.2313,183505.0
2016-05-11 15:40:00,52.2,52.22,52.17,52.18,216514.0,40.2313,40.2467,40.2082,40.2159,216514.0
2016-05-11 15:50:00,52.18,52.18,52.11,52.15,505624.0,40.2159,40.2159,40.1619,40.1927,505624.0
2016-05-12 09:30:00,52.33,52.53,52.18,52.35,186346.0,40.3315,40.4856,40.2159,40.3469,186346.0
2016-05-12 09:40:00,52.35,52.4,51.84,52.1,614318.0,40.3469,40.3854,39.9538,40.1542,614318.0
2016-05-12 09:50:00,52.1,52.21,52.02,52.07,351356.0,40.1542,40.239,40.0926,40.1311,351356.0
2016-05-12 10:00:00,52.07,52.09,51.99,52.02,255095.0,40.1311,40.1465,40.0694,40.0926,255095.0
2016-05-12 10:10:00,52.01,52.1,52.01,52.05,173731.0,40.0848,40.1542,40.0848,40.1157,173731.0
2016-05-12 10:20:00,52.05,52.1,52.04,52.05,176892.0,40.1157,40.1542,40.108,40.1157,176892.0
2016-05-12 10:30:00,52.04,52.08,52.03,52.05,307393.0,40.108,40.1388,40.1003,40.1157,307393.0
2016-05-12 10:40:00,52.06,52.11,51.76,51.93,532370.0,40.1234,40.1619,39.8922,40.0232,532370.0
2016-05-12 10:50:00,51.92,51.92,51.74,51.78,194788.0,40.0155,40.0155,39.8768,39.9076,194788.0
2016-05-12 11:00:00,51.78,51.88,51.73,51.77,495972.0,39.9076,39.9847,39.869,39.8999,495972.0
2016-05-12 11:10:00,51.76,51.77,51.59,51.61,338922.0,39.8922,39.8999,39.7611,39.7766,338922.0
2016-05-12 11:20:00,51.62,51.64,51.59,51.61,240755.0,39.7843,39.7997,39.7611,39.7766,240755.0
2016-05-12 11:30:00,51.6,51.65,51.59,51.65,119096.0,39.7689,39.8074,39.7611,39.8074,119096.0
2016-05-12 11:40:00,51.65,51.66,51.59,51.62,260863.0,39.8074,39.8151,39.7611,39.7843,260863.0
2016-05-12 11:50:00,51.63,51.63,51.4,51.41,168507.0,39.792,39.792,39.6147,39.6224,168507.0
2016-05-12 12:00:00,51.41,51.44,51.36,51.41,196159.0,39.6224,39.6455,39.5839,39.6224,196159.0
2016-05-12 12:10:00,51.41,51.49,51.4,51.48,165634.0,39.6224,39.6841,39.6147,39.6764,165634.0
2016-05-12 12:20:00,51.48,51.55,51.47,51.55,119173.0,39.6764,39.7303,39.6687,39.7303,119173.0
2016-05-12 12:30:00,51.54,51.57,51.41,51.45,216854.0,39.7226,39.7457,39.6224,39.6532,216854.0
2016-05-12 12:40:00,51.45,51.58,51.44,51.58,384567.0,39.6532,39.7534,39.6455,39.7534,384567.0
2016-05-12 12:50:00,51.57,51.6,51.5,51.54,148584.0,39.7457,39.7689,39.6918,39.7226,148584.0
2016-05-12 13:00:00,51.55,51.58,51.49,51.5,100019.0,39.7303,39.7534,39.6841,39.6918,100019.0
2016-05-12 13:10:00,51.5,51.55,51.49,51.5,182155.0,39.6918,39.7303,39.6841,39.6918,182155.0
2016-05-12 13:20:00,51.5,51.52,51.49,51.5,116670.0,39.6918,39.7072,39.6841,39.6918,116670.0
2016-05-12 13:30:00,51.5,51.51,51.37,51.41,192987.0,39.6918,39.6995,39.5916,39.6224,192987.0
2016-05-12 13:40:00,51.41,51.53,51.4,51.49,97033.0,39.6224,39.7149,39.6147,39.6841,97033.0
2016-05-12 13:50:00,51.48,51.59,51.45,51.58,138234.0,39.6764,39.7611,39.6532,39.7534,138234.0
2016-05-12 14:00:00,51.59,51.63,51.46,51.48,149753.0,39.7611,39.792,39.661,39.6764,149753.0
2016-05-12 14:10:00,51.48,51.68,51.47,51.63,186789.0,39.6764,39.8305,39.6687,39.792,186789.0
2016-05-12 14:20:00,51.63,51.66,51.58,51.61,115064.0,39.792,39.8151,39.7534,39.7766,115064.0
2016-05-12 14:30:00,51.62,51.73,51.58,51.69,87151.0,39.7843,39.869,39.7534,39.8382,87151.0
2016-05-12 14:40:00,51.69,51.83,51.67,51.78,125822.0,39.8382,39.9461,39.8228,39.9076,125822.0
2016-05-12 14:50:00,51.78,51.82,51.73,51.76,81328.0,39.9076,39.9384,39.869,39.8922,81328.0
2016-05-12 15:00:00,51.76,51.77,51.69,51.71,107845.0,39.8922,39.8999,39.8382,39.8536,107845.0
2016-05-12 15:10:00,51.71,51.74,51.69,51.71,110680.0,39.8536,39.8768,39.8382,39.8536,110680.0
2016-05-12 15:20:00,51.72,51.72,51.65,51.68,89382.0,39.8613,39.8613,39.8074,39.8305,89382.0
2016-05-12 15:30:00,51.68,51.69,51.64,51.68,92594.0,39.8305,39.8382,39.7997,39.8305,92594.0
2016-05-12 15:40:00,51.68,51.69,51.6,51.64,180300.0,39.8305,39.8382,39.7689,39.7997,180300.0
2016-05-12 15:50:00,51.64,51.64,51.46,51.51,611625.0,39.7997,39.7997,39.661,39.6995,611625.0
2016-05-13 09:30:00,51.46,51.91,51.32,51.84,377775.0,39.661,40.0078,39.5531,39.9538,377775.0
2016-05-13 09:40:00,51.81,52.08,51.78,52.02,161899.0,39.9307,40.1388,39.9076,40.0926,161899.0
2016-05-13 09:50:00,52.03,52.06,51.63,51.72,94068.0,40.1003,40.1234,39.792,39.8613,94068.0
2016-05-13 10:00:00,51.73,51.78,51.6,51.64,197258.0,39.869,39.9076,39.7689,39.7997,197258.0
2016-05-13 10:10:00,51.63,51.68,51.58,51.66,274308.0,39.792,39.8305,39.7534,39.8151,274308.0
2016-05-13 10:20:00,51.66,51.68,51.52,51.58,222962.0,39.8151,39.8305,39.7072,39.7534,222962.0
2016-05-13 10:30:00,51.57,51.62,51.53,51.6,236350.0,39.7457,39.7843,39.7149,39.7689,236350.0
2016-05-13 10:40:00,51.6,51.72,51.58,51.68,329748.0,39.7689,39.8613,39.7534,39.8305,329748.0
2016-05-13 10:50:00,51.68,51.81,51.68,51.74,207054.0,39.8305,39.9307,39.8305,39.8768,207054.0
2016-05-13 11:00:00,51.74,51.86,51.73,51.86,97355.0,39.8768,39.9692,39.869,39.9692,97355.0
2016-05-13 11:10:00,51.86,51.91,51.79,51.85,76328.0,39.9692,40.0078,39.9153,39.9615,76328.0
2016-05-13 11:20:00,51.85,52.03,51.85,51.98,126957.0,39.9615,40.1003,39.9615,40.0617,126957.0
2016-05-13 11:30:00,51.98,51.98,51.87,51.89,136880.0,40.0617,40.0617,39.9769,39.9924,136880.0
2016-05-13 11:40:00,51.9,51.9,51.76,51.79,81698.0,40.0001,40.0001,39.8922,39.9153,81698.0
2016-05-13 11:50:00,51.79,51.84,51.74,51.79,98414.0,39.9153,39.9538,39.8768,39.9153,98414.0
2016-05-13 12:00:00,51.78,51.89,51.77,51.84,83015.0,39.9076,39.9924,39.8999,39.9538,83015.0
2016-05-13 12:10:00,51.83,51.86,51.81,51.85,66442.0,39.9461,39.9692,39.9307,39.9615,66442.0
2016-05-13 12:20:00,51.84,51.95,51.83,51.94,73676.0,39.9538,40.0386,39.9461,40.0309,73676.0
2016-05-13 12:30:00,51.94,51.96,51.8,51.81,71378.0,40.0309,40.0463,39.923,39.9307,71378.0
2016-05-13 12:40:00,51.81,51.82,51.61,51.61,74057.0,39.9307,39.9384,39.7766,39.7766,74057.0
2016-05-13 12:50:00,51.62,51.66,51.56,51.59,75365.0,39.7843,39.8151,39.738,39.7611,75365.0
2016-05-13 13:00:00,51.58,51.68,51.58,51.65,88961.0,39.7534,39.8305,39.7534,39.8074,88961.0
2016-05-13 13:10:00,51.65,51.69,51.61,51.61,69079.0,39.8074,39.8382,39.7766,39.7766,69079.0
2016-05-13 13:20:00,51.61,51.62,51.49,51.49,106550.0,39.7766,39.7843,39.6841,39.6841,106550.0
2016-05-13 13:30:00,51.49,51.51,51.43,51.44,104153.0,39.6841,39.6995,39.6378,39.6455,104153.0
2016-05-13 13:40:00,51.44,51.48,51.39,51.4,75608.0,39.6455,39.6764,39.607,39.6147,75608.0
2016-05-13 13:50:00,51.39,51.4,51.29,51.39,126281.0,39.607,39.6147,39.5299,39.607,126281.0
2016-05-13 14:00:00,51.38,51.53,51.34,51.5,157126.0,39.5993,39.7149,39.5685,39.6918,157126.0
2016-05-13 14:10:00,51.5,51.5,51.39,51.4,85952.0,39.6918,39.6918,39.607,39.6147,85952.0
2016-05-13 14:20:00,51.4,51.41,51.23,51.28,110865.0,39.6147,39.6224,39.4837,39.5222,110865.0
2016-05-13 14:30:00,51.27,51.3,51.21,51.24,95796.0,39.5145,39.5376,39.4683,39.4914,95796.0
2016-05-13 14:40:00,51.23,51.23,51.14,51.2,88914.0,39.4837,39.4837,39.4143,39.4606,88914.0
2016-05-13 14:50:00,51.21,51.21,51.1,51.18,115019.0,39.4683,39.4683,39.3835,39.4452,115019.0
2016-05-13 15:00:00,51.17,51.23,51.13,51.21,199413.0,39.4374,39.4837,39.4066,39.4683,199413.0
2016-05-13 15:10:00,51.21,51.28,51.17,51.25,142165.0,39.4683,39.5222,39.4374,39.4991,142165.0
2016-05-13 15:20:00,51.25,51.28,51.19,51.2,136117.0,39.4991,39.5222,39.4529,39.4606,136117.0
2016-05-13 15:30:00,51.2,51.27,51.19,51.25,157439.0,39.4606,39.5145,39.4529,39.4991,157439.0
2016-05-13 15:40:00,51.25,51.33,51.24,51.29,180568.0,39.4991,39.5608,39.4914,39.5299,180568.0
2016-05-13 15:50:00,51.29,51.33,51.26,51.32,610173.0,39.5299,39.5608,39.5068,39.5531,610173.0
2016-05-16 09:30:00,51.32,51.48,51.12,51.24,275208.0,39.5531,39.6764,39.3989,39.4914,275208.0
2016-05-16 09:40:00,51.24,51.87,51.23,51.49,241269.0,39.4914,39.9769,39.4837,39.6841,241269.0
2016-05-16 09:50:00,51.49,51.61,51.46,51.56,232716.0,39.6841,39.7766,39.661,39.738,232716.0
2016-05-16 10:00:00,51.58,51.69,51.54,51.61,145955.0,39.7534,39.8382,39.7226,39.7766,145955.0
2016-05-16 10:10:00,51.62,51.7,51.53,51.58,118771.0,39.7843,39.8459,39.7149,39.7534,118771.0
2016-05-16 10:20:00,51.58,51.71,51.55,51.58,137139.0,39.7534,39.8536,39.7303,39.7534,137139.0
2016-05-16 10:30:00,51.58,51.68,51.57,51.58,144318.0,39.7534,39.8305,39.7457,39.7534,144318.0
2016-05-16 10:40:00,51.58,51.73,51.57,51.71,113006.0,39.7534,39.869,39.7457,39.8536,113006.0
2016-05-16 10:50:00,51.71,51.82,51.71,51.79,65979.0,39.8536,39.9384,39.8536,39.9153,65979.0
2016-05-16 11:00:00,51.8,51.85,51.74,51.75,67232.0,39.923,39.9615,39.8768,39.8845,67232.0
2016-05-16 11:10:00,51.75,51.78,51.62,51.72,123088.0,39.8845,39.9076,39.7843,39.8613,123088.0
2016-05-16 11:20:00,51.72,51.72,51.57,51.69,129061.0,39.8613,39.8613,39.7457,39.8382,129061.0
2016-05-16 11:30:00,51.7,51.81,51.69,51.8,74703.0,39.8459,39.9307,39.8382,39.923,74703.0
2016-05-16 11:40:00,51.81,51.87,51.74,51.78,96404.0,39.9307,39.9769,39.8768,39.9076,96404.0
2016-05-16 11:50:00,51.79,51.84,51.74,51.82,70989.0,39.9153,39.9538,39.8768,39.9384,70989.0
2016-05-16 12:00:00,51.83,51.86,51.8,51.84,59625.0,39.9461,39.9692,39.923,39.9538,59625.0
2016-05-16 12:10:00,51.84,51.85,51.76,51.78,72607.0,39.9538,39.9615,39.8922,39.9076,72607.0
2016-05-16 12:20:00,51.78,51.83,51.72,51.72,116022.0,39.9076,39.9461,39.8613,39.8613,116022.0
2016-05-16 12:30:00,51.73,51.79,51.71,51.75,58459.0,39.869,39.9153,39.8536,39.8845,58459.0
2016-05-16 12:40:00,51.75,51.79,51.74,51.75,50461.0,39.8845,39.9153,39.8768,39.8845,50461.0
2016-05-16 12:50:00,51.74,51.78,51.73,51.75,86639.0,39.8768,39.9076,39.869,39.8845,86639.0
2016-05-16 13:00:00,51.75,51.8,51.74,51.76,71303.0,39.8845,39.923,39.8768,39.8922,71303.0
2016-05-16 13:10:00,51.76,51.82,51.75,51.8,67145.0,39.8922,39.9384,39.8845,39.923,67145.0
2016-05-16 13:20:00,51.79,51.85,51.78,51.82,49948.0,39.9153,39.9615,39.9076,39.9384,49948.0
2016-05-16 13:30:00,51.82,51.84,51.76,51.79,53372.0,39.9384,39.9538,39.8922,39.9153,53372.0
2016-05-16 13:40:00,51.8,51.85,51.78,51.85,55906.0,39.923,39.9615,39.9076,39.9615,55906.0
2016-05-16 13:50:00,51.84,51.91,51.84,51.87,85934.0,39.9538,40.0078,39.9538,39.9769,85934.0
2016-05-16 14:00:00,51.87,52.0,51.87,51.95,134613.0,39.9769,40.0771,39.9769,40.0386,134613.0
2016-05-16 14:10:00,51.95,52.03,51.94,52.01,135828.0,40.0386,40.1003,40.0309,40.0848,135828.0
2016-05-16 14:20:00,52.01,52.07,51.97,52.07,150274.0,40.0848,40.1311,40.054,40.1311,150274.0
2016-05-16 14:30:00,52.06,52.06,51.98,52.03,103286.0,40.1234,40.1234,40.0617,40.1003,103286.0
2016-05-16 14:40:00,52.03,52.09,52.01,52.08,142385.0,40.1003,40.1465,40.0848,40.1388,142385.0
2016-05-16 14:50:00,52.08,52.11,52.03,52.1,129321.0,40.1388,40.1619,40.1003,40.1542,129321.0
2016-05-16 15:00:00,52.09,52.17,52.09,52.16,150896.0,40.1465,40.2082,40.1465,40.2005,150896.0
2016-05-16 15:10:00,52.17,52.17,52.13,52.15,242257.0,40.2082,40.2082,40.1773,40.1927,242257.0
2016-05-16 15:20:00,52.15,52.17,52.11,52.12,190693.0,40.1927,40.2082,40.1619,40.1696,190693.0
2016-05-16 15:30:00,52.12,52.12,51.99,52.05,182001.0,40.1696,40.1696,40.0694,40.1157,182001.0
2016-05-16 15:40:00,52.05,52.06,51.95,51.99,183808.0,40.1157,40.1234,40.0386,40.0694,183808.0
2016-05-16 15:50:00,51.99,51.99,51.87,51.9,442195.0,40.0694,40.0694,39.9769,40.0001,442195.0
2016-05-17 09:30:00,51.74,51.75,51.5,51.69,442052.0,39.8768,39.8845,39.6918,39.8382,442052.0
2016-05-17 09:40:00,51.68,51.85,51.6,51.78,233061.0,39.8305,39.9615,39.7689,39.9076,233061.0
2016-05-17 09:50:00,51.78,51.93,51.73,51.89,180467.0,39.9076,40.0232,39.869,39.9924,180467.0
2016-05-17 10:00:00,51.88,51.88,51.66,51.71,205459.0,39.9847,39.9847,39.8151,39.8536,205459.0
2016-05-17 10:10:00,51.72,51.86,51.72,51.85,324749.0,39.8613,39.9692,39.8613,39.9615,324749.0
2016-05-17 10:20:00,51.85,51.99,51.84,51.9,192411.0,39.9615,40.0694,39.9538,40.0001,192411.0
2016-05-17 10:30:00,51.9,52.01,51.79,52.01,163984.0,40.0001,40.0848,39.9153,40.0848,163984.0
2016-05-17 10:40:00,52.0,52.19,51.98,52.16,152206.0,40.0771,40.2236,40.0617,40.2005,152206.0
2016-05-17 10:50:00,52.16,52.25,52.1,52.2,175231.0,40.2005,40.2698,40.1542,40.2313,175231.0
2016-05-17 11:00:00,52.19,52.19,52.02,52.06,185873.0,40.2236,40.2236,40.0926,40.1234,185873.0
2016-05-17 11:10:00,52.06,52.18,52.06,52.09,191553.0,40.1234,40.2159,40.1234,40.1465,191553.0
2016-05-17 11:20:00,52.08,52.19,52.05,52.07,225132.0,40.1388,40.2236,40.1157,40.1311,225132.0
2016-05-17 11:30:00,52.06,52.11,52.04,52.1,84942.0,40.1234,40.1619,40.108,40.1542,84942.0
2016-05-17 11:40:00,52.1,52.2,52.07,52.16,106499.0,40.1542,40.2313,40.1311,40.2005,106499.0
2016-05-17 11:50:00,52.15,52.19,52.11,52.15,69416.0,40.1927,40.2236,40.1619,40.1927,69416.0
2016-05-17 12:00:00,52.15,52.25,52.14,52.2,109127.0,40.1927,40.2698,40.185,40.2313,109127.0
2016-05-17 12:10:00,52.2,52.21,52.08,52.1,155880.0,40.2313,40.239,40.1388,40.1542,155880.0
2016-05-17 12:20:00,52.1,52.15,52.06,52.14,106853.0,40.1542,40.1927,40.1234,40.185,106853.0
2016-05-17 12:30:00,52.14,52.16,52.1,52.14,90595.0,40.185,40.2005,40.1542,40.185,90595.0
2016-05-17 12:40:00,52.14,52.16,52.09,52.12,116228.0,40.185,40.2005,40.1465,40.1696,116228.0
2016-05-17 12:50:00,52.12,52.16,52.1,52.15,208942.0,40.1696,40.2005,40.1542,40.1927,208942.0
2016-05-17 13:00:00,52.15,52.16,52.11,52.13,194312.0,40.1927,40.2005,40.1619,40.1773,194312.0
2016-05-17 13:10:00,52.13,52.24,52.13,52.23,98849.0,40.1773,40.2621,40.1773,40.2544,98849.0
2016-05-17 13:20:00,52.23,52.25,52.19,52.2,102931.0,40.2544,40.2698,40.2236,40.2313,102931.0
2016-05-17 13:30:00,52.21,52.28,52.2,52.21,181087.0,40.239,40.2929,40.2313,40.239,181087.0
2016-05-17 13:40:00,52.21,52.23,52.14,52.18,114171.0,40.239,40.2544,40.185,40.2159,114171.0
2016-05-17 13:50:00,52.17,52.22,52.09,52.1,304835.0,40.2082,40.2467,40.1465,40.1542,304835.0
2016-05-17 14:00:00,52.11,52.11,52.0,52.02,292587.0,40.1619,40.1619,40.0771,40.0926,292587.0
2016-05-17 14:10:00,52.02,52.02,51.9,51.92,253382.0,40.0926,40.0926,40.0001,40.0155,253382.0
2016-05-17 14:20:00,51.92,51.97,51.85,51.96,247611.0,40.0155,40.054,39.9615,40.0463,247611.0
2016-05-17 14:30:00,51.96,51.99,51.88,51.95,224545.0,40.0463,40.0694,39.9847,40.0386,224545.0
2016-05-17 14:40:00,51.96,51.98,51.91,51.91,107287.0,40.0463,40.0617,40.0078,40.0078,107287.0
2016-05-17 14:50:00,51.9,51.97,51.84,51.97,125270.0,40.0001,40.054,39.9538,40.054,125270.0
2016-05-17 15:00:00,51.97,52.07,51.94,52.02,90918.0,40.054,40.1311,40.0309,40.0926,90918.0
2016-05-17 15:10:00,52.03,52.03,51.93,51.94,187188.0,40.1003,40.1003,40.0232,40.0309,187188.0
2016-05-17 15:20:00,51.94,51.96,51.81,51.87,214273.0,40.0309,40.0463,39.9307,39.9769,214273.0
2016-05-17 15:30:00,51.87,51.97,51.85,51.97,175881.0,39.9769,40.054,39.9615,40.054,175881.0
2016-05-17 15:40:00,51.97,51.98,51.92,51.93,351000.0,40.054,40.0617,40.0155,40.0232,351000.0
2016-05-17 15:50:00,51.93,52.02,51.89,51.99,916969.0,40.0232,40.0926,39.9924,40.0694,916969.0
2016-05-18 09:30:00,52.07,52.5,52.0,52.4,334319.0,40.1311,40.4625,40.0771,40.3854,334319.0
2016-05-18 09:40:00,52.4,52.58,52.39,52.48,252367.0,40.3854,40.5242,40.3777,40.4471,252367.0
2016-05-18 09:50:00,52.47,52.77,52.46,52.77,223276.0,40.4394,40.6706,40.4317,40.6706,223276.0
2016-05-18 10:00:00,52.78,52.96,52.64,52.96,325641.0,40.6783,40.817,40.5704,40.817,325641.0
2016-05-18 10:10:00,52.96,53.1,52.85,53.08,438516.0,40.817,40.9249,40.7322,40.9095,438516.0
2016-05-18 10:20:00,53.08,53.34,53.05,53.21,362510.0,40.9095,41.1099,40.8864,41.0097,362510.0
2016-05-18 10:30:00,53.2,53.27,53.07,53.07,306516.0,41.002,41.0559,40.9018,40.9018,306516.0
2016-05-18 10:40:00,53.08,53.18,52.98,53.15,197674.0,40.9095,40.9866,40.8324,40.9635,197674.0
2016-05-18 10:50:00,53.14,53.19,52.95,52.98,230559.0,40.9558,40.9943,40.8093,40.8324,230559.0
2016-05-18 11:00:00,52.99,53.07,52.96,53.02,198869.0,40.8401,40.9018,40.817,40.8633,198869.0
2016-05-18 11:10:00,53.02,53.03,52.89,52.91,117396.0,40.8633,40.871,40.7631,40.7785,117396.0
2016-05-18 11:20:00,52.91,53.1,52.9,53.08,117500.0,40.7785,40.9249,40.7708,40.9095,117500.0
2016-05-18 11:30:00,53.08,53.11,53.01,53.08,133476.0,40.9095,40.9326,40.8556,40.9095,133476.0
2016-05-18 11:40:00,53.08,53.15,53.05,53.15,125000.0,40.9095,40.9635,40.8864,40.9635,125000.0
2016-05-18 11:50:00,53.15,53.2,53.12,53.14,141617.0,40.9635,41.002,40.9403,40.9558,141617.0
2016-05-18 12:00:00,53.14,53.19,52.96,52.97,274916.0,40.9558,40.9943,40.817,40.8247,274916.0
2016-05-18 12:10:00,52.97,53.08,52.93,53.05,123850.0,40.8247,40.9095,40.7939,40.8864,123850.0
2016-05-18 12:20:00,53.06,53.07,52.98,53.0,123171.0,40.8941,40.9018,40.8324,40.8479,123171.0
2016-05-18 12:30:00,53.01,53.09,53.0,53.09,94963.0,40.8556,40.9172,40.8479,40.9172,94963.0
2016-05-18 12:40:00,53.09,53.1,53.04,53.08,187839.0,40.9172,40.9249,40.8787,40.9095,187839.0
2016-05-18 12:50:00,53.08,53.15,53.05,53.15,290380.0,40.9095,40.9635,40.8864,40.9635,290380.0
2016-05-18 13:00:00,53.15,53.18,53.14,53.15,158448.0,40.9635,40.9866,40.9558,40.9635,158448.0
2016-05-18 13:10:00,53.15,53.24,53.15,53.21,154314.0,40.9635,41.0328,40.9635,41.0097,154314.0
2016-05-18 13:20:00,53.21,53.29,53.2,53.25,223284.0,41.0097,41.0714,41.002,41.0405,223284.0
2016-05-18 13:30:00,53.26,53.32,53.25,53.25,123012.0,41.0482,41.0945,41.0405,41.0405,123012.0
2016-05-18 13:40:00,53.25,53.26,53.16,53.16,143251.0,41.0405,41.0482,40.9712,40.9712,143251.0
2016-05-18 13:50:00,53.16,53.21,53.06,53.06,162478.0,40.9712,41.0097,40.8941,40.8941,162478.0
2016-05-18 14:00:00,53.05,53.06,52.75,52.98,396860.0,40.8864,40.8941,40.6552,40.8324,396860.0
2016-05-18 14:10:00,52.98,52.99,52.77,52.91,211470.0,40.8324,40.8401,40.6706,40.7785,211470.0
2016-05-18 14:20:00,52.91,52.93,52.6,52.65,155567.0,40.7785,40.7939,40.5396,40.5781,155567.0
2016-05-18 14:30:00,52.65,52.85,52.53,52.79,371854.0,40.5781,40.7322,40.4856,40.686,371854.0
2016-05-18 14:40:00,52.79,52.87,52.71,52.84,150342.0,40.686,40.7477,40.6243,40.7245,150342.0
2016-05-18 14:50:00,52.83,52.94,52.74,52.78,188724.0,40.7168,40.8016,40.6475,40.6783,188724.0
2016-05-18 15:00:00,52.78,52.95,52.78,52.87,206766.0,40.6783,40.8093,40.6783,40.7477,206766.0
2016-05-18 15:10:00,52.88,52.88,52.7,52.76,204377.0,40.7554,40.7554,40.6166,40.6629,204377.0
2016-05-18 15:20:00,52.76,52.77,52.62,52.62,129849.0,40.6629,40.6706,40.555,40.555,129849.0
2016-05-18 15:30:00,52.63,52.76,52.59,52.6,259765.0,40.5627,40.6629,40.5319,40.5396,259765.0
2016-05-18 15:40:00,52.6,52.81,52.59,52.77,304642.0,40.5396,40.7014,40.5319,40.6706,304642.0
2016-05-18 15:50:00,52.76,52.81,52.65,52.79,586757.0,40.6629,40.7014,40.5781,40.686,586757.0
2016-05-19 09:30:00,52.71,53.08,52.6,52.98,441821.0,40.6243,40.9095,40.5396,40.8324,441821.0
2016-05-19 09:40:00,52.97,53.08,52.82,52.83,412601.0,40.8247,40.9095,40.7091,40.7168,412601.0
2016-05-19 09:50:00,52.84,52.88,52.4,52.41,268065.0,40.7245,40.7554,40.3854,40.3931,268065.0
2016-05-19 10:00:00,52.41,52.61,52.41,52.54,259083.0,40.3931,40.5473,40.3931,40.4933,259083.0
2016-05-19 10:10:00,52.54,52.65,52.54,52.62,317936.0,40.4933,40.5781,40.4933,40.555,317936.0
2016-05-19 10:20:00,52.62,52.64,52.53,52.63,193942.0,40.555,40.5704,40.4856,40.5627,193942.0
2016-05-19 10:30:00,52.63,52.67,52.57,52.6,302064.0,40.5627,40.5935,40.5164,40.5396,302064.0
2016-05-19 10:40:00,52.6,52.74,52.51,52.62,309254.0,40.5396,40.6475,40.4702,40.555,309254.0
2016-05-19 10:50:00,52.62,52.64,52.32,52.33,194588.0,40.555,40.5704,40.3238,40.3315,194588.0
2016-05-19 11:00:00,52.34,52.42,52.3,52.31,189190.0,40.3392,40.4008,40.3084,40.3161,189190.0
2016-05-19 11:10:00,52.3,52.44,52.27,52.4,132522.0,40.3084,40.4163,40.2852,40.3854,132522.0
2016-05-19 11:20:00,52.39,52.45,52.35,52.39,161638.0,40.3777,40.424,40.3469,40.3777,161638.0
2016-05-19 11:30:00,52.39,52.43,52.29,52.3,150157.0,40.3777,40.4085,40.3006,40.3084,150157.0
2016-05-19 11:40:00,52.3,52.37,52.26,52.37,175636.0,40.3084,40.3623,40.2775,40.3623,175636.0
2016-05-19 11:50:00,52.37,52.44,52.28,52.42,175365.0,40.3623,40.4163,40.2929,40.4008,175365.0
2016-05-19 12:00:00,52.41,52.57,52.35,52.5,186338.0,40.3931,40.5164,40.3469,40.4625,186338.0
2016-05-19 12:10:00,52.51,52.59,52.48,52.54,78437.0,40.4702,40.5319,40.4471,40.4933,78437.0
2016-05-19 12:20:00,52.54,52.56,52.37,52.38,79809.0,40.4933,40.5087,40.3623,40.37,79809.0
2016-05-19 12:30:00,52.37,52.45,52.37,52.42,79991.0,40.3623,40.424,40.3623,40.4008,79991.0
2016-05-19 12:40:00,52.42,52.42,52.37,52.4,133990.0,40.4008,40.4008,40.3623,40.3854,133990.0
2016-05-19 12:50:00,52.4,52.41,52.29,52.3,93196.0,40.3854,40.3931,40.3006,40.3084,93196.0
2016-05-19 13:00:00,52.3,52.37,52.29,52.36,57405.0,40.3084,40.3623,40.3006,40.3546,57405.0
2016-05-19 13:10:00,52.35,52.47,52.32,52.46,74226.0,40.3469,40.4394,40.3238,40.4317,74226.0
2016-05-19 13:20:00,52.46,52.51,52.44,52.48,74094.0,40.4317,40.4702,40.4163,40.4471,74094.0
2016-05-19 13:30:00,52.48,52.6,52.45,52.58,162537.0,40.4471,40.5396,40.424,40.5242,162537.0
2016-05-19 13:40:00,52.57,52.64,52.55,52.59,137843.0,40.5164,40.5704,40.501,40.5319,137843.0
2016-05-19 13:50:00,52.59,52.59,52.46,52.47,95787.0,40.5319,40.5319,40.4317,40.4394,95787.0
2016-05-19 14:00:00,52.47,52.51,52.43,52.48,112613.0,40.4394,40.4702,40.4085,40.4471,112613.0
2016-05-19 14:10:00,52.48,52.58,52.47,52.52,142973.0,40.4471,40.5242,40.4394,40.4779,142973.0
2016-05-19 14:20:00,52.52,52.57,52.47,52.54,105024.0,40.4779,40.5164,40.4394,40.4933,105024.0
2016-05-19 14:30:00,52.55,52.56,52.45,52.47,74964.0,40.501,40.5087,40.424,40.4394,74964.0
2016-05-19 14:40:00,52.47,52.49,52.41,52.41,73514.0,40.4394,40.4548,40.3931,40.3931,73514.0
2016-05-19 14:50:00,52.42,52.43,52.35,52.41,124975.0,40.4008,40.4085,40.3469,40.3931,124975.0
2016-05-19 15:00:00,52.4,52.57,52.4,52.56,127644.0,40.3854,40.5164,40.3854,40.5087,127644.0
2016-05-19 15:10:00,52.56,52.68,52.56,52.68,165010.0,40.5087,40.6012,40.5087,40.6012,165010.0
2016-05-19 15:20:00,52.68,52.76,52.67,52.72,252968.0,40.6012,40.6629,40.5935,40.6321,252968.0
2016-05-19 15:30:00,52.74,52.8,52.68,52.8,454195.0,40.6475,40.6937,40.6012,40.6937,454195.0
2016-05-19 15:40:00,52.79,52.91,52.74,52.9,300043.0,40.686,40.7785,40.6475,40.7708,300043.0
2016-05-19 15:50:00,52.9,52.9,52.73,52.76,649198.0,40.7708,40.7708,40.6398,40.6629,649198.0
2016-05-20 09:30:00,52.97,53.42,52.87,53.36,1055354.0,40.8247,41.1716,40.7477,41.1253,1055354.0
2016-05-20 09:40:00,53.37,53.64,53.36,53.61,553724.0,41.133,41.3411,41.1253,41.318,553724.0
2016-05-20 09:50:00,53.62,53.8,53.61,53.78,496172.0,41.3257,41.4644,41.318,41.449,496172.0
2016-05-20 10:00:00,53.79,53.9,53.74,53.8,470402.0,41.4567,41.5415,41.4182,41.4644,470402.0
2016-05-20 10:10:00,53.81,53.9,53.75,53.85,272659.0,41.4721,41.5415,41.4259,41.503,272659.0
2016-05-20 10:20:00,53.86,53.9,53.74,53.78,364220.0,41.5107,41.5415,41.4182,41.449,364220.0
2016-05-20 10:30:00,53.78,53.88,53.77,53.86,257496.0,41.449,41.5261,41.4413,41.5107,257496.0
2016-05-20 10:40:00,53.87,54.04,53.86,53.91,556840.0,41.5184,41.6494,41.5107,41.5492,556840.0
2016-05-20 10:50:00,53.91,53.93,53.74,53.8,374856.0,41.5492,41.5646,41.4182,41.4644,374856.0
2016-05-20 11:00:00,53.79,53.99,53.76,53.98,224775.0,41.4567,41.6109,41.4336,41.6032,224775.0
2016-05-20 11:10:00,53.98,54.12,53.97,54.09,292146.0,41.6032,41.7111,41.5954,41.6879,292146.0
2016-05-20 11:20:00,54.09,54.16,53.95,54.15,264397.0,41.6879,41.7419,41.58,41.7342,264397.0
2016-05-20 11:30:00,54.15,54.27,54.07,54.2,348314.0,41.7342,41.8267,41.6725,41.7727,348314.0
2016-05-20 11:40:00,54.2,54.28,54.19,54.23,171630.0,41.7727,41.8344,41.765,41.7958,171630.0
2016-05-20 11:50:00,54.23,54.39,54.18,54.38,296289.0,41.7958,41.9191,41.7573,41.9114,296289.0
2016-05-20 12:00:00,54.38,54.44,54.34,54.41,359083.0,41.9114,41.9577,41.8806,41.9346,359083.0
2016-05-20 12:10:00,54.41,54.45,54.39,54.45,213532.0,41.9346,41.9654,41.9191,41.9654,213532.0
2016-05-20 12:20:00,54.45,54.49,54.41,54.44,183390.0,41.9654,41.9962,41.9346,41.9577,183390.0
2016-05-20 12:30:00,54.44,54.49,54.38,54.48,211151.0,41.9577,41.9962,41.9114,41.9885,211151.0
2016-05-20 12:40:00,54.47,54.56,54.45,54.55,219529.0,41.9808,42.0502,41.9654,42.0425,219529.0
2016-05-20 12:50:00,54.55,54.56,54.44,54.47,313773.0,42.0425,42.0502,41.9577,41.9808,313773.0
2016-05-20 13:00:00,54.46,54.46,54.33,54.37,156773.0,41.9731,41.9731,41.8729,41.9037,156773.0
2016-05-20 13:10:00,54.37,54.42,54.36,54.38,121241.0,41.9037,41.9423,41.896,41.9114,121241.0
2016-05-20 13:20:00,54.38,54.46,54.34,54.35,159804.0,41.9114,41.9731,41.8806,41.8883,159804.0
2016-05-20 13:30:00,54.35,54.36,54.22,54.27,201159.0,41.8883,41.896,41.7881,41.8267,201159.0
2016-05-20 13:40:00,54.26,54.3,54.23,54.27,147606.0,41.819,41.8498,41.7958,41.8267,147606.0
2016-05-20 13:50:00,54.27,54.39,54.26,54.39,201694.0,41.8267,41.9191,41.819,41.9191,201694.0
2016-05-20 14:00:00,54.38,54.41,54.32,54.37,202045.0,41.9114,41.9346,41.8652,41.9037,202045.0
2016-05-20 14:10:00,54.36,54.51,54.36,54.43,195387.0,41.896,42.0116,41.896,41.95,195387.0
2016-05-20 14:20:00,54.42,54.54,54.38,54.5,186996.0,41.9423,42.0348,41.9114,42.0039,186996.0
2016-05-20 14:30:00,54.5,54.58,54.45,54.5,257350.0,42.0039,42.0656,41.9654,42.0039,257350.0
2016-05-20 14:40:00,54.51,54.52,54.45,54.45,196140.0,42.0116,42.0193,41.9654,41.9654,196140.0
2016-05-20 14:50:00,54.46,54.54,54.45,54.47,176281.0,41.9731,42.0348,41.9654,41.9808,176281.0
2016-05-20 15:00:00,54.47,54.48,54.33,54.4,250316.0,41.9808,41.9885,41.8729,41.9269,250316.0
2016-05-20 15:10:00,54.4,54.53,54.38,54.48,264442.0,41.9269,42.027,41.9114,41.9885,264442.0
2016-05-20 15:20:00,54.48,54.49,54.35,54.36,227150.0,41.9885,41.9962,41.8883,41.896,227150.0
2016-05-20 15:30:00,54.36,54.45,54.34,54.44,328561.0,41.896,41.9654,41.8806,41.9577,328561.0
2016-05-20 15:40:00,54.44,54.51,54.39,54.48,368467.0,41.9577,42.0116,41.9191,41.9885,368467.0
2016-05-20 15:50:00,54.48,54.57,54.43,54.51,947382.0,41.9885,42.0579,41.95,42.0116,947382.0
2016-05-23 09:30:00,54.2,54.8,54.15,54.7,1324644.0,41.7727,42.2351,41.7342,42.1581,1324644.0
2016-05-23 09:40:00,54.72,54.86,54.44,54.51,402754.0,42.1735,42.2814,41.9577,42.0116,402754.0
2016-05-23 09:50:00,54.51,54.73,54.41,54.67,400392.0,42.0116,42.1812,41.9346,42.1349,400392.0
2016-05-23 10:00:00,54.67,54.83,54.6,54.66,369135.0,42.1349,42.2583,42.081,42.1272,369135.0
2016-05-23 10:10:00,54.65,54.67,54.34,54.52,310628.0,42.1195,42.1349,41.8806,42.0193,310628.0
2016-05-23 10:20:00,54.53,54.68,54.42,54.48,189631.0,42.027,42.1427,41.9423,41.9885,189631.0
2016-05-23 10:30:00,54.48,54.58,54.47,54.5,163498.0,41.9885,42.0656,41.9808,42.0039,163498.0
2016-05-23 10:40:00,54.5,54.54,54.41,54.45,154472.0,42.0039,42.0348,41.9346,41.9654,154472.0
2016-05-23 10:50:00,54.45,54.54,54.4,54.47,166641.0,41.9654,42.0348,41.9269,41.9808,166641.0
2016-05-23 11:00:00,54.47,54.62,54.46,54.61,173780.0,41.9808,42.0964,41.9731,42.0887,173780.0
2016-05-23 11:10:00,54.62,54.62,54.38,54.4,147848.0,42.0964,42.0964,41.9114,41.9269,147848.0
2016-05-23 11:20:00,54.39,54.45,54.37,54.39,183292.0,41.9191,41.9654,41.9037,41.9191,183292.0
2016-05-23 11:30:00,54.39,54.42,54.28,54.28,150371.0,41.9191,41.9423,41.8344,41.8344,150371.0
2016-05-23 11:40:00,54.28,54.35,54.24,54.34,146310.0,41.8344,41.8883,41.8035,41.8806,146310.0
2016-05-23 11:50:00,54.34,54.43,54.28,54.41,173795.0,41.8806,41.95,41.8344,41.9346,173795.0
2016-05-23 12:00:00,54.41,54.43,54.36,54.38,157119.0,41.9346,41.95,41.896,41.9114,157119.0
2016-05-23 12:10:00,54.38,54.41,54.36,54.39,86217.0,41.9114,41.9346,41.896,41.9191,86217.0
2016-05-23 12:20:00,54.38,54.43,54.38,54.41,157290.0,41.9114,41.95,41.9114,41.9346,157290.0
2016-05-23 12:30:00,54.41,54.42,54.36,54.37,81039.0,41.9346,41.9423,41.896,41.9037,81039.0
2016-05-23 12:40:00,54.36,54.44,54.35,54.43,73185.0,41.896,41.9577,41.8883,41.95,73185.0
2016-05-23 12:50:00,54.42,54.46,54.41,54.44,59234.0,41.9423,41.9731,41.9346,41.9577,59234.0
2016-05-23 13:00:00,54.45,54.49,54.44,54.48,68046.0,41.9654,41.9962,41.9577,41.9885,68046.0
2016-05-23 13:10:00,54.49,54.51,54.47,54.47,122873.0,41.9962,42.0116,41.9808,41.9808,122873.0
2016-05-23 13:20:00,54.48,54.48,54.43,54.44,77295.0,41.9885,41.9885,41.95,41.9577,77295.0
2016-05-23 13:30:00,54.44,54.46,54.4,54.43,119516.0,41.9577,41.9731,41.9269,41.95,119516.0
2016-05-23 13:40:00,54.43,54.44,54.36,54.37,136715.0,41.95,41.9577,41.896,41.9037,136715.0
2016-05-23 13:50:00,54.37,54.5,54.36,54.4,124814.0,41.9037,42.0039,41.896,41.9269,124814.0
2016-05-23 14:00:00,54.39,54.46,54.39,54.4,67900.0,41.9191,41.9731,41.9191,41.9269,67900.0
2016-05-23 14:10:00,54.4,54.48,54.39,54.46,84511.0,41.9269,41.9885,41.9191,41.9731,84511.0
2016-05-23 14:20:00,54.45,54.51,54.4,54.46,116834.0,41.9654,42.0116,41.9269,41.9731,116834.0
2016-05-23 14:30:00,54.46,54.48,54.39,54.4,88725.0,41.9731,41.9885,41.9191,41.9269,88725.0
2016-05-23 14:40:00,54.4,54.42,54.38,54.4,109738.0,41.9269,41.9423,41.9114,41.9269,109738.0
2016-05-23 14:50:00,54.4,54.45,54.34,54.34,117724.0,41.9269,41.9654,41.8806,41.8806,117724.0
2016-05-23 15:00:00,54.35,54.39,54.34,54.35,143662.0,41.8883,41.9191,41.8806,41.8883,143662.0
2016-05-23 15:10:00,54.34,54.34,54.28,54.29,116960.0,41.8806,41.8806,41.8344,41.8421,116960.0
2016-05-23 15:20:00,54.29,54.33,54.28,54.3,137346.0,41.8421,41.8729,41.8344,41.8498,137346.0
2016-05-23 15:30:00,54.3,54.36,54.29,54.31,176398.0,41.8498,41.896,41.8421,41.8575,176398.0
2016-05-23 15:40:00,54.31,54.32,54.25,54.29,171515.0,41.8575,41.8652,41.8112,41.8421,171515.0
2016-05-23 15:50:00,54.29,54.3,54.17,54.17,775914.0,41.8421,41.8498,41.7496,41.7496,775914.0
2016-05-24 09:30:00,54.42,55.1,54.4,55.06,738424.0,41.9423,42.4664,41.9269,42.4355,738424.0
2016-05-24 09:40:00,55.06,55.25,54.94,55.18,440186.0,42.4355,42.582,42.343,42.528,440186.0
2016-05-24 09:50:00,55.19,55.37,55.18,55.21,401792.0,42.5357,42.6744,42.528,42.5511,401792.0
2016-05-24 10:00:00,55.21,55.5,55.21,55.45,412062.0,42.5511,42.7746,42.5511,42.7361,412062.0
2016-05-24 10:10:00,55.45,55.52,55.37,55.41,303352.0,42.7361,42.7901,42.6744,42.7053,303352.0
2016-05-24 10:20:00,55.41,55.47,55.31,55.46,173742.0,42.7053,42.7515,42.6282,42.7438,173742.0
2016-05-24 10:30:00,55.46,55.54,55.42,55.5,294849.0,42.7438,42.8055,42.713,42.7746,294849.0
2016-05-24 10:40:00,55.51,55.59,55.48,55.57,285443.0,42.7823,42.844,42.7592,42.8286,285443.0
2016-05-24 10:50:00,55.56,55.6,55.5,55.53,266910.0,42.8209,42.8517,42.7746,42.7978,266910.0
2016-05-24 11:00:00,55.53,55.55,55.45,55.45,222008.0,42.7978,42.8132,42.7361,42.7361,222008.0
2016-05-24 11:10:00,55.45,55.46,55.35,55.38,173292.0,42.7361,42.7438,42.659,42.6822,173292.0
2016-05-24 11:20:00,55.39,55.46,55.33,55.41,178641.0,42.6899,42.7438,42.6436,42.7053,178641.0
2016-05-24 11:30:00,55.41,55.45,55.29,55.3,247394.0,42.7053,42.7361,42.6128,42.6205,247394.0
2016-05-24 11:40:00,55.3,55.32,55.22,55.27,182295.0,42.6205,42.6359,42.5588,42.5974,182295.0
2016-05-24 11:50:00,55.28,55.28,55.2,55.22,173804.0,42.6051,42.6051,42.5434,42.5588,173804.0
2016-05-24 12:00:00,55.22,55.23,55.16,55.23,211979.0,42.5588,42.5665,42.5126,42.5665,211979.0
2016-05-24 12:10:00,55.23,55.25,55.14,55.15,170370.0,42.5665,42.582,42.4972,42.5049,170370.0
2016-05-24 12:20:00,55.15,55.26,55.1,55.24,150876.0,42.5049,42.5897,42.4664,42.5743,150876.0
2016-05-24 12:30:00,55.24,55.31,55.23,55.26,164852.0,42.5743,42.6282,42.5665,42.5897,164852.0
2016-05-24 12:40:00,55.26,55.28,55.25,55.28,122365.0,42.5897,42.6051,42.582,42.6051,122365.0
2016-05-24 12:50:00,55.28,55.32,55.27,55.31,163889.0,42.6051,42.6359,42.5974,42.6282,163889.0
2016-05-24 13:00:00,55.3,55.35,55.26,55.3,131778.0,42.6205,42.659,42.5897,42.6205,131778.0
2016-05-24 13:10:00,55.31,55.36,55.25,55.26,145130.0,42.6282,42.6667,42.582,42.5897,145130.0
2016-05-24 13:20:00,55.25,55.34,55.22,55.3,192915.0,42.582,42.6513,42.5588,42.6205,192915.0
2016-05-24 13:30:00,55.3,55.36,55.25,55.3,125847.0,42.6205,42.6667,42.582,42.6205,125847.0
2016-05-24 13:40:00,55.3,55.34,55.29,55.33,143461.0,42.6205,42.6513,42.6128,42.6436,143461.0
2016-05-24 13:50:00,55.32,55.34,55.27,55.34,145287.0,42.6359,42.6513,42.5974,42.6513,145287.0
2016-05-24 14:00:00,55.34,55.4,55.32,55.36,186227.0,42.6513,42.6976,42.6359,42.6667,186227.0
2016-05-24 14:10:00,55.35,55.45,55.35,55.38,312396.0,42.659,42.7361,42.659,42.6822,312396.0
2016-05-24 14:20:00,55.38,55.4,55.34,55.39,128989.0,42.6822,42.6976,42.6513,42.6899,128989.0
2016-05-24 14:30:00,55.39,55.43,55.37,55.41,163503.0,42.6899,42.7207,42.6744,42.7053,163503.0
2016-05-24 14:40:00,55.4,55.42,55.38,55.41,131934.0,42.6976,42.713,42.6822,42.7053,131934.0
2016-05-24 14:50:00,55.41,55.46,55.39,55.46,228727.0,42.7053,42.7438,42.6899,42.7438,228727.0
2016-05-24 15:00:00,55.46,55.5,55.43,55.5,270480.0,42.7438,42.7746,42.7207,42.7746,270480.0
2016-05-24 15:10:00,55.5,55.57,55.46,55.56,330196.0,42.7746,42.8286,42.7438,42.8209,330196.0
2016-05-24 15:20:00,55.56,55.61,55.52,55.59,361749.0,42.8209,42.8594,42.7901,42.844,361749.0
2016-05-24 15:30:00,55.58,55.62,55.55,55.59,327083.0,42.8363,42.8671,42.8132,42.844,327083.0
2016-05-24 15:40:00,55.6,55.6,55.53,55.55,397398.0,42.8517,42.8517,42.7978,42.8132,397398.0
2016-05-24 15:50:00,55.55,55.62,55.55,55.59,949534.0,42.8132,42.8671,42.8132,42.844,949534.0
2016-05-25 09:30:00,55.7,56.26,55.69,55.94,807954.0,42.9288,43.3604,42.9211,43.1138,807954.0
2016-05-25 09:40:00,55.96,56.27,55.8,55.94,276440.0,43.1292,43.3681,43.0059,43.1138,276440.0
2016-05-25 09:50:00,55.97,56.16,55.89,56.12,382706.0,43.1369,43.2833,43.0752,43.2525,382706.0
2016-05-25 10:00:00,56.12,56.16,56.01,56.01,232637.0,43.2525,43.2833,43.1677,43.1677,232637.0
2016-05-25 10:10:00,56.0,56.07,55.94,56.05,184991.0,43.16,43.2139,43.1138,43.1985,184991.0
2016-05-25 10:20:00,56.04,56.12,56.01,56.07,257423.0,43.1908,43.2525,43.1677,43.2139,257423.0
2016-05-25 10:30:00,56.06,56.07,55.9,55.98,152670.0,43.2062,43.2139,43.0829,43.1446,152670.0
2016-05-25 10:40:00,55.98,56.12,55.97,56.0,173256.0,43.1446,43.2525,43.1369,43.16,173256.0
2016-05-25 10:50:00,56.0,56.04,55.88,55.91,220987.0,43.16,43.1908,43.0675,43.0906,220987.0
2016-05-25 11:00:00,55.91,55.98,55.84,55.86,360311.0,43.0906,43.1446,43.0367,43.0521,360311.0
2016-05-25 11:10:00,55.87,55.88,55.72,55.8,274725.0,43.0598,43.0675,42.9442,43.0059,274725.0
2016-05-25 11:20:00,55.79,55.86,55.78,55.84,153262.0,42.9981,43.0521,42.9904,43.0367,153262.0
2016-05-25 11:30:00,55.84,55.89,55.81,55.87,92102.0,43.0367,43.0752,43.0136,43.0598,92102.0
2016-05-25 11:40:00,55.86,55.93,55.84,55.9,163925.0,43.0521,43.106,43.0367,43.0829,163925.0
2016-05-25 11:50:00,55.9,55.99,55.88,55.99,92813.0,43.0829,43.1523,43.0675,43.1523,92813.0
2016-05-25 12:00:00,55.98,56.03,55.96,56.0,163007.0,43.1446,43.1831,43.1292,43.16,163007.0
2016-05-25 12:10:00,55.99,56.07,55.98,56.04,156927.0,43.1523,43.2139,43.1446,43.1908,156927.0
2016-05-25 12:20:00,56.04,56.05,56.0,56.03,89450.0,43.1908,43.1985,43.16,43.1831,89450.0
2016-05-25 12:30:00,56.02,56.03,55.97,55.99,187468.0,43.1754,43.1831,43.1369,43.1523,187468.0
2016-05-25 12:40:00,55.99,56.05,55.97,55.97,70091.0,43.1523,43.1985,43.1369,43.1369,70091.0
2016-05-25 12:50:00,55.98,56.08,55.98,56.05,83871.0,43.1446,43.2217,43.1446,43.1985,83871.0
2016-05-25 13:00:00,56.05,56.14,56.04,56.1,344698.0,43.1985,43.2679,43.1908,43.2371,344698.0
2016-05-25 13:10:00,56.1,56.12,56.08,56.1,147890.0,43.2371,43.2525,43.2217,43.2371,147890.0
2016-05-25 13:20:00,56.09,56.15,56.07,56.11,178247.0,43.2294,43.2756,43.2139,43.2448,178247.0
2016-05-25 13:30:00,56.12,56.14,56.07,56.1,137390.0,43.2525,43.2679,43.2139,43.2371,137390.0
2016-05-25 13:40:00,56.1,56.1,56.03,56.03,106099.0,43.2371,43.2371,43.1831,43.1831,106099.0
2016-05-25 13:50:00,56.03,56.11,56.01,56.08,102495.0,43.1831,43.2448,43.1677,43.2217,102495.0
2016-05-25 14:00:00,56.08,56.13,56.05,56.09,199868.0,43.2217,43.2602,43.1985,43.2294,199868.0
2016-05-25 14:10:00,56.09,56.13,56.04,56.11,105001.0,43.2294,43.2602,43.1908,43.2448,105001.0
2016-05-25 14:20:00,56.1,56.13,56.07,56.08,107524.0,43.2371,43.2602,43.2139,43.2217,107524.0
2016-05-25 14:30:00,56.07,56.1,56.01,56.03,223583.0,43.2139,43.2371,43.1677,43.1831,223583.0
2016-05-25 14:40:00,56.04,56.12,55.99,55.99,123194.0,43.1908,43.2525,43.1523,43.1523,123194.0
2016-05-25 14:50:00,56.0,56.0,55.9,55.9,218533.0,43.16,43.16,43.0829,43.0829,218533.0
2016-05-25 15:00:00,55.91,55.98,55.87,55.93,167243.0,43.0906,43.1446,43.0598,43.106,167243.0
2016-05-25 15:10:00,55.93,55.98,55.88,55.98,144444.0,43.106,43.1446,43.0675,43.1446,144444.0
2016-05-25 15:20:00,55.98,56.04,55.95,56.04,149998.0,43.1446,43.1908,43.1215,43.1908,149998.0
2016-05-25 15:30:00,56.04,56.07,56.0,56.01,221810.0,43.1908,43.2139,43.16,43.1677,221810.0
2016-05-25 15:40:00,56.01,56.04,55.98,55.98,289670.0,43.1677,43.1908,43.1446,43.1446,289670.0
2016-05-25 15:50:00,55.98,56.03,55.95,55.98,597152.0,43.1446,43.1831,43.1215,43.1446,597152.0
2016-05-26 09:30:00,55.97,56.14,55.92,56.13,183571.0,43.1369,43.2679,43.0983,43.2602,183571.0
2016-05-26 09:40:00,56.13,56.14,55.67,55.82,197290.0,43.2602,43.2679,42.9057,43.0213,197290.0
2016-05-26 09:50:00,55.81,55.81,55.51,55.54,312207.0,43.0136,43.0136,42.7823,42.8055,312207.0
2016-05-26 10:00:00,55.54,55.78,55.52,55.63,250909.0,42.8055,42.9904,42.7901,42.8748,250909.0
2016-05-26 10:10:00,55.64,55.69,55.59,55.68,260688.0,42.8825,42.9211,42.844,42.9134,260688.0
2016-05-26 10:20:00,55.69,55.78,55.66,55.71,197397.0,42.9211,42.9904,42.898,42.9365,197397.0
2016-05-26 10:30:00,55.71,55.85,55.7,55.75,185958.0,42.9365,43.0444,42.9288,42.9673,185958.0
2016-05-26 10:40:00,55.74,55.81,55.67,55.68,225974.0,42.9596,43.0136,42.9057,42.9134,225974.0
2016-05-26 10:50:00,55.69,55.73,55.55,55.56,125484.0,42.9211,42.9519,42.8132,42.8209,125484.0
2016-05-26 11:00:00,55.55,55.63,55.52,55.63,302639.0,42.8132,42.8748,42.7901,42.8748,302639.0
2016-05-26 11:10:00,55.63,55.66,55.6,55.62,112480.0,42.8748,42.898,42.8517,42.8671,112480.0
2016-05-26 11:20:00,55.63,55.63,55.55,55.61,122397.0,42.8748,42.8748,42.8132,42.8594,122397.0
2016-05-26 11:30:00,55.61,55.69,55.56,55.68,113210.0,42.8594,42.9211,42.8209,42.9134,113210.0
2016-05-26 11:40:00,55.68,55.73,55.59,55.62,84306.0,42.9134,42.9519,42.844,42.8671,84306.0
2016-05-26 11:50:00,55.61,55.65,55.56,55.65,119065.0,42.8594,42.8902,42.8209,42.8902,119065.0
2016-05-26 12:00:00,55.65,55.76,55.65,55.69,159964.0,42.8902,42.975,42.8902,42.9211,159964.0
2016-05-26 12:10:00,55.69,55.74,55.64,55.66,47216.0,42.9211,42.9596,42.8825,42.898,47216.0
2016-05-26 12:20:00,55.67,55.73,55.66,55.69,57717.0,42.9057,42.9519,42.898,42.9211,57717.0
2016-05-26 12:30:00,55.7,55.73,55.65,55.7,70822.0,42.9288,42.9519,42.8902,42.9288,70822.0
2016-05-26 12:40:00,55.69,55.71,55.66,55.71,52146.0,42.9211,42.9365,42.898,42.9365,52146.0
2016-05-26 12:50:00,55.71,55.71,55.66,55.67,42104.0,42.9365,42.9365,42.898,42.9057,42104.0
2016-05-26 13:00:00,55.68,55.68,55.63,55.64,90806.0,42.9134,42.9134,42.8748,42.8825,90806.0
2016-05-26 13:10:00,55.64,55.75,55.62,55.74,164031.0,42.8825,42.9673,42.8671,42.9596,164031.0
2016-05-26 13:20:00,55.74,55.78,55.7,55.77,87904.0,42.9596,42.9904,42.9288,42.9827,87904.0
2016-05-26 13:30:00,55.77,55.78,55.73,55.74,68986.0,42.9827,42.9904,42.9519,42.9596,68986.0
2016-05-26 13:40:00,55.73,55.77,55.71,55.77,60795.0,42.9519,42.9827,42.9365,42.9827,60795.0
2016-05-26 13:50:00,55.76,55.76,55.72,55.76,49029.0,42.975,42.975,42.9442,42.975,49029.0
2016-05-26 14:00:00,55.76,55.79,55.75,55.76,53521.0,42.975,42.9981,42.9673,42.975,53521.0
2016-05-26 14:10:00,55.77,55.79,55.76,55.77,73348.0,42.9827,42.9981,42.975,42.9827,73348.0
2016-05-26 14:20:00,55.78,55.8,55.75,55.79,91879.0,42.9904,43.0059,42.9673,42.9981,91879.0
2016-05-26 14:30:00,55.79,55.84,55.78,55.79,99656.0,42.9981,43.0367,42.9904,42.9981,99656.0
2016-05-26 14:40:00,55.8,55.82,55.75,55.82,122964.0,43.0059,43.0213,42.9673,43.0213,122964.0
2016-05-26 14:50:00,55.81,55.82,55.77,55.79,97746.0,43.0136,43.0213,42.9827,42.9981,97746.0
2016-05-26 15:00:00,55.8,55.81,55.75,55.76,119883.0,43.0059,43.0136,42.9673,42.975,119883.0
2016-05-26 15:10:00,55.77,55.81,55.75,55.8,97018.0,42.9827,43.0136,42.9673,43.0059,97018.0
2016-05-26 15:20:00,55.8,55.85,55.79,55.84,101092.0,43.0059,43.0444,42.9981,43.0367,101092.0
2016-05-26 15:30:00,55.84,55.85,55.81,55.82,129053.0,43.0367,43.0444,43.0136,43.0213,129053.0
2016-05-26 15:40:00,55.82,55.83,55.73,55.73,274774.0,43.0213,43.029,42.9519,42.9519,274774.0
2016-05-26 15:50:00,55.74,55.75,55.71,55.74,417079.0,42.9596,42.9673,42.9365,42.9596,417079.0
2016-05-27 09:30:00,55.33,55.39,55.09,55.14,379654.0,43.0525,43.0992,42.8658,42.9047,379654.0
2016-05-27 09:40:00,55.15,55.22,55.02,55.14,192292.0,42.9125,42.9669,42.8113,42.9047,192292.0
2016-05-27 09:50:00,55.15,55.18,55.05,55.1,145577.0,42.9125,42.9358,42.8347,42.8736,145577.0
2016-05-27 10:00:00,55.1,55.27,55.09,55.23,157923.0,42.8736,43.0059,42.8658,42.9747,157923.0
2016-05-27 10:10:00,55.22,55.33,55.21,55.3,205868.0,42.9669,43.0525,42.9592,43.0292,205868.0
2016-05-27 10:20:00,55.29,55.38,55.23,55.27,115534.0,43.0214,43.0914,42.9747,43.0059,115534.0
2016-05-27 10:30:00,55.27,55.29,55.17,55.19,90015.0,43.0059,43.0214,42.928,42.9436,90015.0
2016-05-27 10:40:00,55.18,55.21,55.12,55.13,79771.0,42.9358,42.9592,42.8891,42.8969,79771.0
2016-05-27 10:50:00,55.13,55.16,55.1,55.13,91519.0,42.8969,42.9203,42.8736,42.8969,91519.0
2016-05-27 11:00:00,55.13,55.21,55.12,55.15,78905.0,42.8969,42.9592,42.8891,42.9125,78905.0
2016-05-27 11:10:00,55.16,55.19,55.11,55.16,122021.0,42.9203,42.9436,42.8814,42.9203,122021.0
2016-05-27 11:20:00,55.16,55.24,55.14,55.24,102226.0,42.9203,42.9825,42.9047,42.9825,102226.0
2016-05-27 11:30:00,55.24,55.34,55.24,55.32,109306.0,42.9825,43.0603,42.9825,43.0448,109306.0
2016-05-27 11:40:00,55.32,55.33,55.19,55.22,106715.0,43.0448,43.0525,42.9436,42.9669,106715.0
2016-05-27 11:50:00,55.22,55.27,55.18,55.21,85411.0,42.9669,43.0059,42.9358,42.9592,85411.0
2016-05-27 12:00:00,55.21,55.25,55.18,55.22,69424.0,42.9592,42.9903,42.9358,42.9669,69424.0
2016-05-27 12:10:00,55.22,55.23,55.15,55.15,61674.0,42.9669,42.9747,42.9125,42.9125,61674.0
2016-05-27 12:20:00,55.16,55.16,55.11,55.14,61734.0,42.9203,42.9203,42.8814,42.9047,61734.0
2016-05-27 12:30:00,55.15,55.23,55.14,55.2,61935.0,42.9125,42.9747,42.9047,42.9514,61935.0
2016-05-27 12:40:00,55.2,55.2,55.11,55.13,101577.0,42.9514,42.9514,42.8814,42.8969,101577.0
2016-05-27 12:50:00,55.13,55.18,55.11,55.16,73434.0,42.8969,42.9358,42.8814,42.9203,73434.0
2016-05-27 13:00:00,55.16,55.17,55.13,55.13,65630.0,42.9203,42.928,42.8969,42.8969,65630.0
2016-05-27 13:10:00,55.14,55.24,55.13,55.22,50309.0,42.9047,42.9825,42.8969,42.9669,50309.0
2016-05-27 13:20:00,55.23,55.24,55.19,55.21,47704.0,42.9747,42.9825,42.9436,42.9592,47704.0
2016-05-27 13:30:00,55.21,55.25,55.15,55.15,78558.0,42.9592,42.9903,42.9125,42.9125,78558.0
2016-05-27 13:40:00,55.15,55.19,55.11,55.14,67798.0,42.9125,42.9436,42.8814,42.9047,67798.0
2016-05-27 13:50:00,55.13,55.15,55.08,55.1,69650.0,42.8969,42.9125,42.858,42.8736,69650.0
2016-05-27 14:00:00,55.11,55.16,55.06,55.15,113899.0,42.8814,42.9203,42.8425,42.9125,113899.0
2016-05-27 14:10:00,55.14,55.15,55.12,55.13,62427.0,42.9047,42.9125,42.8891,42.8969,62427.0
2016-05-27 14:20:00,55.13,55.16,55.1,55.12,104468.0,42.8969,42.9203,42.8736,42.8891,104468.0
2016-05-27 14:30:00,55.11,55.16,55.08,55.09,82572.0,42.8814,42.9203,42.858,42.8658,82572.0
2016-05-27 14:40:00,55.1,55.16,55.09,55.15,112189.0,42.8736,42.9203,42.8658,42.9125,112189.0
2016-05-27 14:50:00,55.15,55.16,55.11,55.14,90957.0,42.9125,42.9203,42.8814,42.9047,90957.0
2016-05-27 15:00:00,55.15,55.16,55.11,55.14,82372.0,42.9125,42.9203,42.8814,42.9047,82372.0
2016-05-27 15:10:00,55.14,55.16,55.13,55.15,96910.0,42.9047,42.9203,42.8969,42.9125,96910.0
2016-05-27 15:20:00,55.15,55.18,55.14,55.17,106117.0,42.9125,42.9358,42.9047,42.928,106117.0
2016-05-27 15:30:00,55.17,55.19,55.16,55.18,124282.0,42.928,42.9436,42.9203,42.9358,124282.0
2016-05-27 15:40:00,55.18,55.23,55.17,55.21,146912.0,42.9358,42.9747,42.928,42.9592,146912.0
2016-05-27 15:50:00,55.21,55.27,55.21,55.26,520419.0,42.9592,43.0059,42.9592,42.9981,520419.0
2016-05-31 09:30:00,55.39,55.43,54.94,55.02,307756.0,43.0992,43.1303,42.7491,42.8113,307756.0
2016-05-31 09:40:00,55.02,55.05,54.9,54.99,589013.0,42.8113,42.8347,42.718,42.788,589013.0
2016-05-31 09:50:00,54.99,55.06,54.89,55.01,200265.0,42.788,42.8425,42.7102,42.8035,200265.0
2016-05-31 10:00:00,55.02,55.15,55.01,55.09,94322.0,42.8113,42.9125,42.8035,42.8658,94322.0
2016-05-31 10:10:00,55.09,55.17,55.04,55.13,223531.0,42.8658,42.928,42.8269,42.8969,223531.0
2016-05-31 10:20:00,55.13,55.13,55.05,55.08,103602.0,42.8969,42.8969,42.8347,42.858,103602.0
2016-05-31 10:30:00,55.09,55.17,55.04,55.07,144914.0,42.8658,42.928,42.8269,42.8502,144914.0
2016-05-31 10:40:00,55.06,55.11,54.96,54.97,233626.0,42.8425,42.8814,42.7646,42.7724,233626.0
2016-05-31 10:50:00,54.96,55.0,54.94,54.97,159710.0,42.7646,42.7958,42.7491,42.7724,159710.0
2016-05-31 11:00:00,54.96,55.03,54.95,55.01,99585.0,42.7646,42.8191,42.7569,42.8035,99585.0
2016-05-31 11:10:00,55.0,55.09,54.96,55.08,99829.0,42.7958,42.8658,42.7646,42.858,99829.0
2016-05-31 11:20:00,55.08,55.18,55.07,55.16,158064.0,42.858,42.9358,42.8502,42.9203,158064.0
2016-05-31 11:30:00,55.15,55.2,55.1,55.14,98518.0,42.9125,42.9514,42.8736,42.9047,98518.0
2016-05-31 11:40:00,55.15,55.15,55.09,55.11,75252.0,42.9125,42.9125,42.8658,42.8814,75252.0
2016-05-31 11:50:00,55.12,55.12,55.03,55.05,115476.0,42.8891,42.8891,42.8191,42.8347,115476.0
2016-05-31 12:00:00,55.05,55.07,55.01,55.03,95140.0,42.8347,42.8502,42.8035,42.8191,95140.0
2016-05-31 12:10:00,55.04,55.04,54.96,54.98,107857.0,42.8269,42.8269,42.7646,42.7802,107857.0
2016-05-31 12:20:00,54.98,55.0,54.96,54.98,80176.0,42.7802,42.7958,42.7646,42.7802,80176.0
2016-05-31 12:30:00,54.98,55.06,54.96,55.05,158530.0,42.7802,42.8425,42.7646,42.8347,158530.0
2016-05-31 12:40:00,55.05,55.09,54.99,55.0,108816.0,42.8347,42.8658,42.788,42.7958,108816.0
2016-05-31 12:50:00,55.0,55.03,54.98,55.02,78486.0,42.7958,42.8191,42.7802,42.8113,78486.0
2016-05-31 13:00:00,55.02,55.06,54.97,54.99,105082.0,42.8113,42.8425,42.7724,42.788,105082.0
2016-05-31 13:10:00,55.0,55.05,54.98,55.03,87116.0,42.7958,42.8347,42.7802,42.8191,87116.0
2016-05-31 13:20:00,55.03,55.08,55.02,55.08,95626.0,42.8191,42.858,42.8113,42.858,95626.0
2016-05-31 13:30:00,55.09,55.12,55.08,55.1,66364.0,42.8658,42.8891,42.858,42.8736,66364.0
2016-05-31 13:40:00,55.09,55.14,55.09,55.1,76124.0,42.8658,42.9047,42.8658,42.8736,76124.0
2016-05-31 13:50:00,55.1,55.11,55.05,55.1,73212.0,42.8736,42.8814,42.8347,42.8736,73212.0
2016-05-31 14:00:00,55.1,55.1,54.92,54.93,99123.0,42.8736,42.8736,42.7335,42.7413,99123.0
2016-05-31 14:10:00,54.94,54.96,54.83,54.87,138114.0,42.7491,42.7646,42.6635,42.6946,138114.0
2016-05-31 14:20:00,54.87,54.97,54.85,54.95,99839.0,42.6946,42.7724,42.679,42.7569,99839.0
2016-05-31 14:30:00,54.95,54.96,54.89,54.92,78138.0,42.7569,42.7646,42.7102,42.7335,78138.0
2016-05-31 14:40:00,54.91,54.95,54.87,54.93,147519.0,42.7257,42.7569,42.6946,42.7413,147519.0
2016-05-31 14:50:00,54.93,55.0,54.91,54.96,106736.0,42.7413,42.7958,42.7257,42.7646,106736.0
2016-05-31 15:00:00,54.96,55.05,54.95,55.04,215108.0,42.7646,42.8347,42.7569,42.8269,215108.0
2016-05-31 15:10:00,55.04,55.06,55.02,55.04,166937.0,42.8269,42.8425,42.8113,42.8269,166937.0
2016-05-31 15:20:00,55.04,55.06,55.02,55.05,191992.0,42.8269,42.8425,42.8113,42.8347,191992.0
2016-05-31 15:30:00,55.05,55.09,55.03,55.04,287852.0,42.8347,42.8658,42.8191,42.8269,287852.0
2016-05-31 15:40:00,55.04,55.1,55.03,55.08,332536.0,42.8269,42.8736,42.8191,42.858,332536.0
2016-05-31 15:50:00,55.08,55.1,54.82,54.91,2561891.0,42.858,42.8736,42.6557,42.7257,2561891.0
2016-06-01 09:30:00,54.5,54.74,54.45,54.59,680586.0,42.4067,42.5935,42.3678,42.4767,680586.0
2016-06-01 09:40:00,54.6,54.72,54.45,54.46,291735.0,42.4845,42.5779,42.3678,42.3756,291735.0
2016-06-01 09:50:00,54.47,54.73,54.46,54.72,228971.0,42.3834,42.5857,42.3756,42.5779,228971.0
2016-06-01 10:00:00,54.73,54.92,54.61,54.87,232407.0,42.5857,42.7335,42.4923,42.6946,232407.0
2016-06-01 10:10:00,54.88,54.92,54.79,54.79,339884.0,42.7024,42.7335,42.6324,42.6324,339884.0
2016-06-01 10:20:00,54.78,54.95,54.78,54.83,304816.0,42.6246,42.7569,42.6246,42.6635,304816.0
2016-06-01 10:30:00,54.82,54.93,54.82,54.87,146896.0,42.6557,42.7413,42.6557,42.6946,146896.0
2016-06-01 10:40:00,54.86,54.88,54.76,54.77,165341.0,42.6868,42.7024,42.609,42.6168,165341.0
2016-06-01 10:50:00,54.78,54.92,54.78,54.89,211630.0,42.6246,42.7335,42.6246,42.7102,211630.0
2016-06-01 11:00:00,54.9,54.91,54.88,54.9,156563.0,42.718,42.7257,42.7024,42.718,156563.0
2016-06-01 11:10:00,54.9,54.97,54.89,54.92,189467.0,42.718,42.7724,42.7102,42.7335,189467.0
2016-06-01 11:20:00,54.92,54.93,54.87,54.88,141788.0,42.7335,42.7413,42.6946,42.7024,141788.0
2016-06-01 11:30:00,54.87,54.88,54.78,54.82,162176.0,42.6946,42.7024,42.6246,42.6557,162176.0
2016-06-01 11:40:00,54.81,54.85,54.74,54.85,171890.0,42.6479,42.679,42.5935,42.679,171890.0
2016-06-01 11:50:00,54.86,54.91,54.86,54.9,96394.0,42.6868,42.7257,42.6868,42.718,96394.0
2016-06-01 12:00:00,54.9,54.91,54.87,54.88,124781.0,42.718,42.7257,42.6946,42.7024,124781.0
2016-06-01 12:10:00,54.89,54.9,54.83,54.83,207530.0,42.7102,42.718,42.6635,42.6635,207530.0
2016-06-01 12:20:00,54.84,54.9,54.83,54.88,137463.0,42.6713,42.718,42.6635,42.7024,137463.0
2016-06-01 12:30:00,54.89,54.89,54.82,54.85,81471.0,42.7102,42.7102,42.6557,42.679,81471.0
2016-06-01 12:40:00,54.85,54.9,54.85,54.87,110064.0,42.679,42.718,42.679,42.6946,110064.0
2016-06-01 12:50:00,54.87,54.89,54.85,54.88,164065.0,42.6946,42.7102,42.679,42.7024,164065.0
2016-06-01 13:00:00,54.89,54.9,54.84,54.85,150167.0,42.7102,42.718,42.6713,42.679,150167.0
2016-06-01 13:10:00,54.85,54.9,54.84,54.89,115691.0,42.679,42.718,42.6713,42.7102,115691.0
2016-06-01 13:20:00,54.88,54.92,54.88,54.91,122510.0,42.7024,42.7335,42.7024,42.7257,122510.0
2016-06-01 13:30:00,54.92,54.94,54.83,54.83,151010.0,42.7335,42.7491,42.6635,42.6635,151010.0
2016-06-01 13:40:00,54.84,54.84,54.79,54.8,280430.0,42.6713,42.6713,42.6324,42.6401,280430.0
2016-06-01 13:50:00,54.79,54.86,54.79,54.85,168981.0,42.6324,42.6868,42.6324,42.679,168981.0
2016-06-01 14:00:00,54.85,54.87,54.82,54.85,202230.0,42.679,42.6946,42.6557,42.679,202230.0
2016-06-01 14:10:00,54.85,54.93,54.84,54.88,273126.0,42.679,42.7413,42.6713,42.7024,273126.0
2016-06-01 14:20:00,54.89,54.9,54.88,54.9,155891.0,42.7102,42.718,42.7024,42.718,155891.0
2016-06-01 14:30:00,54.9,54.9,54.87,54.88,271130.0,42.718,42.718,42.6946,42.7024,271130.0
2016-06-01 14:40:00,54.88,54.91,54.87,54.9,245629.0,42.7024,42.7257,42.6946,42.718,245629.0
2016-06-01 14:50:00,54.9,54.91,54.86,54.9,250171.0,42.718,42.7257,42.6868,42.718,250171.0
2016-06-01 15:00:00,54.9,54.91,54.88,54.89,265201.0,42.718,42.7257,42.7024,42.7102,265201.0
2016-06-01 15:10:00,54.89,54.91,54.88,54.89,203009.0,42.7102,42.7257,42.7024,42.7102,203009.0
2016-06-01 15:20:00,54.89,54.91,54.85,54.88,1414395.0,42.7102,42.7257,42.679,42.7024,1414395.0
2016-06-01 15:30:00,54.88,54.88,54.82,54.83,527690.0,42.7024,42.7024,42.6557,42.6635,527690.0
2016-06-01 15:40:00,54.83,54.84,54.78,54.79,431685.0,42.6635,42.6713,42.6246,42.6324,431685.0
2016-06-01 15:50:00,54.78,54.8,54.7,54.79,1064198.0,42.6246,42.6401,42.5623,42.6324,1064198.0
2016-06-02 09:30:00,54.65,54.7,54.44,54.62,286243.0,42.5234,42.5623,42.36,42.5001,286243.0
2016-06-02 09:40:00,54.62,54.65,54.33,54.33,240048.0,42.5001,42.5234,42.2744,42.2744,240048.0
2016-06-02 09:50:00,54.33,54.51,54.28,54.49,222973.0,42.2744,42.4145,42.2355,42.3989,222973.0
2016-06-02 10:00:00,54.5,54.6,54.49,54.56,192184.0,42.4067,42.4845,42.3989,42.4534,192184.0
2016-06-02 10:10:00,54.55,54.6,54.49,54.49,246715.0,42.4456,42.4845,42.3989,42.3989,246715.0
2016-06-02 10:20:00,54.48,54.61,54.48,54.57,239835.0,42.3911,42.4923,42.3911,42.4612,239835.0
2016-06-02 10:30:00,54.57,54.61,54.55,54.6,231200.0,42.4612,42.4923,42.4456,42.4845,231200.0
2016-06-02 10:40:00,54.6,54.61,54.5,54.52,236492.0,42.4845,42.4923,42.4067,42.4223,236492.0
2016-06-02 10:50:00,54.51,54.6,54.48,54.58,173962.0,42.4145,42.4845,42.3911,42.469,173962.0
2016-06-02 11:00:00,54.59,54.7,54.57,54.65,258440.0,42.4767,42.5623,42.4612,42.5234,258440.0
2016-06-02 11:10:00,54.66,54.67,54.56,54.57,163318.0,42.5312,42.539,42.4534,42.4612,163318.0
2016-06-02 11:20:00,54.57,54.61,54.49,54.57,169685.0,42.4612,42.4923,42.3989,42.4612,169685.0
2016-06-02 11:30:00,54.57,54.57,54.47,54.56,196693.0,42.4612,42.4612,42.3834,42.4534,196693.0
2016-06-02 11:40:00,54.57,54.58,54.52,54.54,213394.0,42.4612,42.469,42.4223,42.4378,213394.0
2016-06-02 11:50:00,54.54,54.6,54.49,54.57,202655.0,42.4378,42.4845,42.3989,42.4612,202655.0
2016-06-02 12:00:00,54.57,54.6,54.55,54.59,123702.0,42.4612,42.4845,42.4456,42.4767,123702.0
2016-06-02 12:10:00,54.59,54.59,54.54,54.57,127872.0,42.4767,42.4767,42.4378,42.4612,127872.0
2016-06-02 12:20:00,54.57,54.58,54.53,54.55,166839.0,42.4612,42.469,42.4301,42.4456,166839.0
2016-06-02 12:30:00,54.55,54.57,54.54,54.54,111648.0,42.4456,42.4612,42.4378,42.4378,111648.0
2016-06-02 12:40:00,54.55,54.57,54.53,54.55,117210.0,42.4456,42.4612,42.4301,42.4456,117210.0
2016-06-02 12:50:00,54.55,54.65,54.54,54.63,165904.0,42.4456,42.5234,42.4378,42.5079,165904.0
2016-06-02 13:00:00,54.63,54.67,54.63,54.65,136862.0,42.5079,42.539,42.5079,42.5234,136862.0
2016-06-02 13:10:00,54.64,54.66,54.58,54.6,120592.0,42.5156,42.5312,42.469,42.4845,120592.0
2016-06-02 13:20:00,54.59,54.63,54.58,54.63,137193.0,42.4767,42.5079,42.469,42.5079,137193.0
2016-06-02 13:30:00,54.63,54.66,54.61,54.61,129903.0,42.5079,42.5312,42.4923,42.4923,129903.0
2016-06-02 13:40:00,54.62,54.66,54.59,54.61,169419.0,42.5001,42.5312,42.4767,42.4923,169419.0
2016-06-02 13:50:00,54.6,54.77,54.6,54.76,162576.0,42.4845,42.6168,42.4845,42.609,162576.0
2016-06-02 14:00:00,54.76,54.8,54.75,54.75,189752.0,42.609,42.6401,42.6012,42.6012,189752.0
2016-06-02 14:10:00,54.76,54.87,54.75,54.87,194260.0,42.609,42.6946,42.6012,42.6946,194260.0
2016-06-02 14:20:00,54.87,54.91,54.84,54.86,223835.0,42.6946,42.7257,42.6713,42.6868,223835.0
2016-06-02 14:30:00,54.85,54.89,54.84,54.86,214918.0,42.679,42.7102,42.6713,42.6868,214918.0
2016-06-02 14:40:00,54.86,54.92,54.84,54.88,146395.0,42.6868,42.7335,42.6713,42.7024,146395.0
2016-06-02 14:50:00,54.88,54.91,54.86,54.91,133329.0,42.7024,42.7257,42.6868,42.7257,133329.0
2016-06-02 15:00:00,54.91,54.92,54.83,54.86,195017.0,42.7257,42.7335,42.6635,42.6868,195017.0
2016-06-02 15:10:00,54.86,54.9,54.84,54.84,204234.0,42.6868,42.718,42.6713,42.6713,204234.0
2016-06-02 15:20:00,54.84,54.9,54.83,54.88,156467.0,42.6713,42.718,42.6635,42.7024,156467.0
2016-06-02 15:30:00,54.88,54.89,54.86,54.88,176461.0,42.7024,42.7102,42.6868,42.7024,176461.0
2016-06-02 15:40:00,54.88,54.88,54.76,54.77,257517.0,42.7024,42.7024,42.609,42.6168,257517.0
2016-06-02 15:50:00,54.77,54.89,54.76,54.89,494975.0,42.6168,42.7102,42.609,42.7102,494975.0
2016-06-03 09:30:00,54.97,55.01,54.72,54.94,379698.0,42.7724,42.8035,42.5779,42.7491,379698.0
2016-06-03 09:40:00,54.93,54.95,54.8,54.9,529938.0,42.7413,42.7569,42.6401,42.718,529938.0
2016-06-03 09:50:00,54.9,54.9,54.73,54.79,111553.0,42.718,42.718,42.5857,42.6324,111553.0
2016-06-03 10:00:00,54.79,54.79,54.61,54.65,176096.0,42.6324,42.6324,42.4923,42.5234,176096.0
2016-06-03 10:10:00,54.65,54.71,54.55,54.65,384520.0,42.5234,42.5701,42.4456,42.5234,384520.0
2016-06-03 10:20:00,54.65,54.68,54.54,54.55,311795.0,42.5234,42.5468,42.4378,42.4456,311795.0
2016-06-03 10:30:00,54.55,54.81,54.47,54.8,172472.0,42.4456,42.6479,42.3834,42.6401,172472.0
2016-06-03 10:40:00,54.8,54.82,54.72,54.77,145852.0,42.6401,42.6557,42.5779,42.6168,145852.0
2016-06-03 10:50:00,54.76,54.87,54.72,54.79,170859.0,42.609,42.6946,42.5779,42.6324,170859.0
2016-06-03 11:00:00,54.8,54.82,54.71,54.74,146063.0,42.6401,42.6557,42.5701,42.5935,146063.0
2016-06-03 11:10:00,54.74,54.82,54.69,54.82,174969.0,42.5935,42.6557,42.5546,42.6557,174969.0
2016-06-03 11:20:00,54.81,54.87,54.81,54.87,193337.0,42.6479,42.6946,42.6479,42.6946,193337.0
2016-06-03 11:30:00,54.87,54.91,54.7,54.72,152768.0,42.6946,42.7257,42.5623,42.5779,152768.0
2016-06-03 11:40:00,54.72,54.76,54.62,54.63,209140.0,42.5779,42.609,42.5001,42.5079,209140.0
2016-06-03 11:50:00,54.64,54.75,54.62,54.71,160683.0,42.5156,42.6012,42.5001,42.5701,160683.0
2016-06-03 12:00:00,54.72,54.8,54.7,54.71,182628.0,42.5779,42.6401,42.5623,42.5701,182628.0
2016-06-03 12:10:00,54.7,54.8,54.66,54.69,128858.0,42.5623,42.6401,42.5312,42.5546,128858.0
2016-06-03 12:20:00,54.69,54.71,54.65,54.66,88502.0,42.5546,42.5701,42.5234,42.5312,88502.0
2016-06-03 12:30:00,54.66,54.7,54.6,54.62,110492.0,42.5312,42.5623,42.4845,42.5001,110492.0
2016-06-03 12:40:00,54.61,54.62,54.51,54.55,101619.0,42.4923,42.5001,42.4145,42.4456,101619.0
2016-06-03 12:50:00,54.55,54.55,54.5,54.51,124671.0,42.4456,42.4456,42.4067,42.4145,124671.0
2016-06-03 13:00:00,54.52,54.59,54.51,54.58,102216.0,42.4223,42.4767,42.4145,42.469,102216.0
2016-06-03 13:10:00,54.58,54.63,54.54,54.56,160414.0,42.469,42.5079,42.4378,42.4534,160414.0
2016-06-03 13:20:00,54.57,54.6,54.55,54.55,122405.0,42.4612,42.4845,42.4456,42.4456,122405.0
2016-06-03 13:30:00,54.55,54.58,54.53,54.58,143006.0,42.4456,42.469,42.4301,42.469,143006.0
2016-06-03 13:40:00,54.58,54.64,54.58,54.6,168564.0,42.469,42.5156,42.469,42.4845,168564.0
2016-06-03 13:50:00,54.6,54.65,54.59,54.64,112102.0,42.4845,42.5234,42.4767,42.5156,112102.0
2016-06-03 14:00:00,54.64,54.64,54.59,54.64,113095.0,42.5156,42.5156,42.4767,42.5156,113095.0
2016-06-03 14:10:00,54.64,54.67,54.61,54.65,192985.0,42.5156,42.539,42.4923,42.5234,192985.0
2016-06-03 14:20:00,54.66,54.75,54.62,54.72,158413.0,42.5312,42.6012,42.5001,42.5779,158413.0
2016-06-03 14:30:00,54.72,54.79,54.71,54.75,144218.0,42.5779,42.6324,42.5701,42.6012,144218.0
2016-06-03 14:40:00,54.75,54.81,54.73,54.8,131929.0,42.6012,42.6479,42.5857,42.6401,131929.0
2016-06-03 14:50:00,54.8,54.91,54.79,54.8,185670.0,42.6401,42.7257,42.6324,42.6401,185670.0
2016-06-03 15:00:00,54.8,54.81,54.73,54.77,156445.0,42.6401,42.6479,42.5857,42.6168,156445.0
2016-06-03 15:10:00,54.76,54.8,54.73,54.77,173002.0,42.609,42.6401,42.5857,42.6168,173002.0
2016-06-03 15:20:00,54.76,54.88,54.76,54.86,275983.0,42.609,42.7024,42.609,42.6868,275983.0
2016-06-03 15:30:00,54.85,54.92,54.85,54.92,248927.0,42.679,42.7335,42.679,42.7335,248927.0
2016-06-03 15:40:00,54.91,54.93,54.85,54.87,363606.0,42.7257,42.7413,42.679,42.6946,363606.0
2016-06-03 15:50:00,54.87,54.99,54.86,54.94,1108022.0,42.6946,42.788,42.6868,42.7491,1108022.0
2016-06-06 09:30:00,54.98,55.31,54.95,55.2,432609.0,42.7802,43.037,42.7569,42.9514,432609.0
2016-06-06 09:40:00,55.19,55.32,55.15,55.3,186776.0,42.9436,43.0448,42.9125,43.0292,186776.0
2016-06-06 09:50:00,55.3,55.37,55.06,55.11,207989.0,43.0292,43.0837,42.8425,42.8814,207989.0
2016-06-06 10:00:00,55.12,55.14,54.98,55.01,178910.0,42.8891,42.9047,42.7802,42.8035,178910.0
2016-06-06 10:10:00,55.01,55.02,54.84,54.88,138874.0,42.8035,42.8113,42.6713,42.7024,138874.0
2016-06-06 10:20:00,54.87,54.88,54.82,54.84,297578.0,42.6946,42.7024,42.6557,42.6713,297578.0
2016-06-06 10:30:00,54.83,54.92,54.83,54.9,209015.0,42.6635,42.7335,42.6635,42.718,209015.0
2016-06-06 10:40:00,54.9,54.92,54.89,54.91,99297.0,42.718,42.7335,42.7102,42.7257,99297.0
2016-06-06 10:50:00,54.9,54.92,54.89,54.91,93698.0,42.718,42.7335,42.7102,42.7257,93698.0
2016-06-06 11:00:00,54.9,54.94,54.89,54.93,161215.0,42.718,42.7491,42.7102,42.7413,161215.0
2016-06-06 11:10:00,54.94,54.96,54.88,54.91,330178.0,42.7491,42.7646,42.7024,42.7257,330178.0
2016-06-06 11:20:00,54.9,54.99,54.9,54.9,225747.0,42.718,42.788,42.718,42.718,225747.0
2016-06-06 11:30:00,54.91,54.91,54.86,54.89,112790.0,42.7257,42.7257,42.6868,42.7102,112790.0
2016-06-06 11:40:00,54.89,54.96,54.89,54.93,82420.0,42.7102,42.7646,42.7102,42.7413,82420.0
2016-06-06 11:50:00,54.93,54.96,54.85,54.87,101820.0,42.7413,42.7646,42.679,42.6946,101820.0
2016-06-06 12:00:00,54.86,54.92,54.85,54.9,186526.0,42.6868,42.7335,42.679,42.718,186526.0
2016-06-06 12:10:00,54.89,54.91,54.84,54.87,147857.0,42.7102,42.7257,42.6713,42.6946,147857.0
2016-06-06 12:20:00,54.86,54.89,54.84,54.84,103429.0,42.6868,42.7102,42.6713,42.6713,103429.0
2016-06-06 12:30:00,54.84,54.86,54.79,54.81,119968.0,42.6713,42.6868,42.6324,42.6479,119968.0
2016-06-06 12:40:00,54.82,54.85,54.75,54.76,87423.0,42.6557,42.679,42.6012,42.609,87423.0
2016-06-06 12:50:00,54.76,54.77,54.66,54.74,106404.0,42.609,42.6168,42.5312,42.5935,106404.0
2016-06-06 13:00:00,54.75,54.81,54.74,54.79,132182.0,42.6012,42.6479,42.5935,42.6324,132182.0
2016-06-06 13:10:00,54.8,54.87,54.8,54.85,71071.0,42.6401,42.6946,42.6401,42.679,71071.0
2016-06-06 13:20:00,54.85,54.91,54.84,54.9,75246.0,42.679,42.7257,42.6713,42.718,75246.0
2016-06-06 13:30:00,54.9,54.95,54.88,54.94,61032.0,42.718,42.7569,42.7024,42.7491,61032.0
2016-06-06 13:40:00,54.93,54.96,54.9,54.95,92338.0,42.7413,42.7646,42.718,42.7569,92338.0
2016-06-06 13:50:00,54.95,55.01,54.93,54.97,110477.0,42.7569,42.8035,42.7413,42.7724,110477.0
2016-06-06 14:00:00,54.96,55.01,54.94,54.98,109402.0,42.7646,42.8035,42.7491,42.7802,109402.0
2016-06-06 14:10:00,54.99,55.03,54.97,55.01,96536.0,42.788,42.8191,42.7724,42.8035,96536.0
2016-06-06 14:20:00,55.02,55.09,55.01,55.05,114651.0,42.8113,42.8658,42.8035,42.8347,114651.0
2016-06-06 14:30:00,55.05,55.07,55.0,55.03,124659.0,42.8347,42.8502,42.7958,42.8191,124659.0
2016-06-06 14:40:00,55.03,55.06,55.0,55.06,150713.0,42.8191,42.8425,42.7958,42.8425,150713.0
2016-06-06 14:50:00,55.05,55.09,54.99,55.01,162403.0,42.8347,42.8658,42.788,42.8035,162403.0
2016-06-06 15:00:00,55.01,55.09,55.0,55.04,275850.0,42.8035,42.8658,42.7958,42.8269,275850.0
2016-06-06 15:10:00,55.03,55.04,54.99,54.99,108312.0,42.8191,42.8269,42.788,42.788,108312.0
2016-06-06 15:20:00,54.99,55.01,54.96,54.96,110033.0,42.788,42.8035,42.7646,42.7646,110033.0
2016-06-06 15:30:00,54.96,54.99,54.94,54.96,145769.0,42.7646,42.788,42.7491,42.7646,145769.0
2016-06-06 15:40:00,54.95,54.97,54.92,54.95,155191.0,42.7569,42.7724,42.7335,42.7569,155191.0
2016-06-06 15:50:00,54.95,54.96,54.86,54.88,400077.0,42.7569,42.7646,42.6868,42.7024,400077.0
2016-06-07 09:30:00,55.15,55.18,54.78,54.85,381175.0,42.9125,42.9358,42.6246,42.679,381175.0
2016-06-07 09:40:00,54.85,55.07,54.78,55.04,178493.0,42.679,42.8502,42.6246,42.8269,178493.0
2016-06-07 09:50:00,55.04,55.05,54.83,54.86,106258.0,42.8269,42.8347,42.6635,42.6868,106258.0
2016-06-07 10:00:00,54.86,54.95,54.83,54.92,78659.0,42.6868,42.7569,42.6635,42.7335,78659.0
2016-06-07 10:10:00,54.93,54.94,54.85,54.9,107112.0,42.7413,42.7491,42.679,42.718,107112.0
2016-06-07 10:20:00,54.91,54.94,54.85,54.91,124587.0,42.7257,42.7491,42.679,42.7257,124587.0
2016-06-07 10:30:00,54.91,55.0,54.85,54.86,107905.0,42.7257,42.7958,42.679,42.6868,107905.0
2016-06-07 10:40:00,54.85,54.87,54.76,54.77,114831.0,42.679,42.6946,42.609,42.6168,114831.0
2016-06-07 10:50:00,54.78,54.78,54.66,54.68,112441.0,42.6246,42.6246,42.5312,42.5468,112441.0
2016-06-07 11:00:00,54.69,54.78,54.67,54.78,114938.0,42.5546,42.6246,42.539,42.6246,114938.0
2016-06-07 11:10:00,54.78,54.81,54.74,54.81,66140.0,42.6246,42.6479,42.5935,42.6479,66140.0
2016-06-07 11:20:00,54.82,54.89,54.81,54.86,97844.0,42.6557,42.7102,42.6479,42.6868,97844.0
2016-06-07 11:30:00,54.86,54.9,54.8,54.83,100221.0,42.6868,42.718,42.6401,42.6635,100221.0
2016-06-07 11:40:00,54.83,54.86,54.79,54.8,63207.0,42.6635,42.6868,42.6324,42.6401,63207.0
2016-06-07 11:50:00,54.79,54.85,54.77,54.81,82988.0,42.6324,42.679,42.6168,42.6479,82988.0
2016-06-07 12:00:00,54.82,54.82,54.76,54.77,73547.0,42.6557,42.6557,42.609,42.6168,73547.0
2016-06-07 12:10:00,54.77,54.82,54.75,54.77,78478.0,42.6168,42.6557,42.6012,42.6168,78478.0
2016-06-07 12:20:00,54.77,54.81,54.77,54.79,38528.0,42.6168,42.6479,42.6168,42.6324,38528.0
2016-06-07 12:30:00,54.79,54.85,54.79,54.84,54907.0,42.6324,42.679,42.6324,42.6713,54907.0
2016-06-07 12:40:00,54.85,54.9,54.84,54.88,49076.0,42.679,42.718,42.6713,42.7024,49076.0
2016-06-07 12:50:00,54.87,54.9,54.84,54.9,30457.0,42.6946,42.718,42.6713,42.718,30457.0
2016-06-07 13:00:00,54.9,54.92,54.88,54.92,43457.0,42.718,42.7335,42.7024,42.7335,43457.0
2016-06-07 13:10:00,54.92,54.93,54.86,54.91,44155.0,42.7335,42.7413,42.6868,42.7257,44155.0
2016-06-07 13:20:00,54.9,54.93,54.89,54.92,44302.0,42.718,42.7413,42.7102,42.7335,44302.0
2016-06-07 13:30:00,54.92,54.93,54.83,54.85,142741.0,42.7335,42.7413,42.6635,42.679,142741.0
2016-06-07 13:40:00,54.85,54.86,54.8,54.84,146308.0,42.679,42.6868,42.6401,42.6713,146308.0
2016-06-07 13:50:00,54.84,54.9,54.81,54.87,131912.0,42.6713,42.718,42.6479,42.6946,131912.0
2016-06-07 14:00:00,54.87,54.92,54.86,54.89,72060.0,42.6946,42.7335,42.6868,42.7102,72060.0
2016-06-07 14:10:00,54.9,54.9,54.87,54.88,40781.0,42.718,42.718,42.6946,42.7024,40781.0
2016-06-07 14:20:00,54.88,54.91,54.87,54.9,104826.0,42.7024,42.7257,42.6946,42.718,104826.0
2016-06-07 14:30:00,54.9,54.91,54.86,54.88,90508.0,42.718,42.7257,42.6868,42.7024,90508.0
2016-06-07 14:40:00,54.87,54.92,54.85,54.88,168303.0,42.6946,42.7335,42.679,42.7024,168303.0
2016-06-07 14:50:00,54.89,54.97,54.88,54.89,125228.0,42.7102,42.7724,42.7024,42.7102,125228.0
2016-06-07 15:00:00,54.9,54.93,54.89,54.92,71162.0,42.718,42.7413,42.7102,42.7335,71162.0
2016-06-07 15:10:00,54.92,54.94,54.88,54.91,87106.0,42.7335,42.7491,42.7024,42.7257,87106.0
2016-06-07 15:20:00,54.91,54.93,54.89,54.89,104607.0,42.7257,42.7413,42.7102,42.7102,104607.0
2016-06-07 15:30:00,54.89,54.94,54.88,54.91,182558.0,42.7102,42.7491,42.7024,42.7257,182558.0
2016-06-07 15:40:00,54.91,54.91,54.86,54.88,167260.0,42.7257,42.7257,42.6868,42.7024,167260.0
2016-06-07 15:50:00,54.86,54.89,54.82,54.84,432873.0,42.6868,42.7102,42.6557,42.6713,432873.0
2016-06-08 09:30:00,54.73,55.05,54.7,54.85,197689.0,42.5857,42.8347,42.5623,42.679,197689.0
2016-06-08 09:40:00,54.84,54.96,54.74,54.92,218953.0,42.6713,42.7646,42.5935,42.7335,218953.0
2016-06-08 09:50:00,54.92,55.0,54.89,54.98,204391.0,42.7335,42.7958,42.7102,42.7802,204391.0
2016-06-08 10:00:00,54.98,54.99,54.85,54.89,144702.0,42.7802,42.788,42.679,42.7102,144702.0
2016-06-08 10:10:00,54.89,54.9,54.71,54.78,127243.0,42.7102,42.718,42.5701,42.6246,127243.0
2016-06-08 10:20:00,54.78,54.79,54.69,54.71,96045.0,42.6246,42.6324,42.5546,42.5701,96045.0
2016-06-08 10:30:00,54.7,54.74,54.69,54.69,133909.0,42.5623,42.5935,42.5546,42.5546,133909.0
2016-06-08 10:40:00,54.7,54.76,54.68,54.75,151032.0,42.5623,42.609,42.5468,42.6012,151032.0
2016-06-08 10:50:00,54.75,54.75,54.69,54.75,106520.0,42.6012,42.6012,42.5546,42.6012,106520.0
2016-06-08 11:00:00,54.75,54.75,54.67,54.71,98630.0,42.6012,42.6012,42.539,42.5701,98630.0
2016-06-08 11:10:00,54.71,54.83,54.67,54.81,103914.0,42.5701,42.6635,42.539,42.6479,103914.0
2016-06-08 11:20:00,54.81,54.89,54.81,54.87,82438.0,42.6479,42.7102,42.6479,42.6946,82438.0
2016-06-08 11:30:00,54.87,54.93,54.86,54.92,140938.0,42.6946,42.7413,42.6868,42.7335,140938.0
2016-06-08 11:40:00,54.93,54.96,54.87,54.89,66664.0,42.7413,42.7646,42.6946,42.7102,66664.0
2016-06-08 11:50:00,54.89,54.91,54.86,54.89,75217.0,42.7102,42.7257,42.6868,42.7102,75217.0
2016-06-08 12:00:00,54.89,54.94,54.88,54.93,62466.0,42.7102,42.7491,42.7024,42.7413,62466.0
2016-06-08 12:10:00,54.94,54.97,54.92,54.94,75654.0,42.7491,42.7724,42.7335,42.7491,75654.0
2016-06-08 12:20:00,54.94,54.97,54.9,54.91,92018.0,42.7491,42.7724,42.718,42.7257,92018.0
2016-06-08 12:30:00,54.91,54.94,54.91,54.94,54028.0,42.7257,42.7491,42.7257,42.7491,54028.0
2016-06-08 12:40:00,54.94,54.95,54.9,54.93,56765.0,42.7491,42.7569,42.718,42.7413,56765.0
2016-06-08 12:50:00,54.92,54.93,54.9,54.91,69345.0,42.7335,42.7413,42.718,42.7257,69345.0
2016-06-08 13:00:00,54.91,54.93,54.89,54.91,82257.0,42.7257,42.7413,42.7102,42.7257,82257.0
2016-06-08 13:10:00,54.91,54.95,54.91,54.91,104622.0,42.7257,42.7569,42.7257,42.7257,104622.0
2016-06-08 13:20:00,54.91,54.92,54.85,54.86,92980.0,42.7257,42.7335,42.679,42.6868,92980.0
2016-06-08 13:30:00,54.86,54.89,54.85,54.88,60551.0,42.6868,42.7102,42.679,42.7024,60551.0
2016-06-08 13:40:00,54.88,54.91,54.88,54.89,82337.0,42.7024,42.7257,42.7024,42.7102,82337.0
2016-06-08 13:50:00,54.89,54.91,54.87,54.89,78545.0,42.7102,42.7257,42.6946,42.7102,78545.0
2016-06-08 14:00:00,54.89,54.93,54.88,54.92,127736.0,42.7102,42.7413,42.7024,42.7335,127736.0
2016-06-08 14:10:00,54.93,54.98,54.92,54.95,93172.0,42.7413,42.7802,42.7335,42.7569,93172.0
2016-06-08 14:20:00,54.95,54.97,54.93,54.97,101454.0,42.7569,42.7724,42.7413,42.7724,101454.0
2016-06-08 14:30:00,54.97,54.97,54.93,54.94,126417.0,42.7724,42.7724,42.7413,42.7491,126417.0
2016-06-08 14:40:00,54.93,54.97,54.91,54.96,116313.0,42.7413,42.7724,42.7257,42.7646,116313.0
2016-06-08 14:50:00,54.96,54.97,54.95,54.97,71889.0,42.7646,42.7724,42.7569,42.7724,71889.0
2016-06-08 15:00:00,54.96,54.99,54.94,54.98,107388.0,42.7646,42.788,42.7491,42.7802,107388.0
2016-06-08 15:10:00,54.99,55.04,54.98,55.03,132648.0,42.788,42.8269,42.7802,42.8191,132648.0
2016-06-08 15:20:00,55.02,55.03,54.99,55.0,194876.0,42.8113,42.8191,42.788,42.7958,194876.0
2016-06-08 15:30:00,54.99,55.01,54.97,54.98,156188.0,42.788,42.8035,42.7724,42.7802,156188.0
2016-06-08 15:40:00,54.98,55.02,54.97,54.99,243776.0,42.7802,42.8113,42.7724,42.788,243776.0
2016-06-08 15:50:00,54.97,55.0,54.91,54.94,508871.0,42.7724,42.7958,42.7257,42.7491,508871.0
2016-06-09 09:30:00,54.4,54.4,54.19,54.4,343782.0,42.3289,42.3289,42.1655,42.3289,343782.0
2016-06-09 09:40:00,54.4,54.54,54.37,54.48,228088.0,42.3289,42.4378,42.3056,42.3911,228088.0
2016-06-09 09:50:00,54.48,54.71,54.44,54.69,419352.0,42.3911,42.5701,42.36,42.5546,419352.0
2016-06-09 10:00:00,54.7,54.79,54.63,54.69,579622.0,42.5623,42.6324,42.5079,42.5546,579622.0
2016-06-09 10:10:00,54.7,54.89,54.69,54.82,257803.0,42.5623,42.7102,42.5546,42.6557,257803.0
2016-06-09 10:20:00,54.83,54.86,54.63,54.65,164427.0,42.6635,42.6868,42.5079,42.5234,164427.0
2016-06-09 10:30:00,54.65,54.74,54.59,54.7,205090.0,42.5234,42.5935,42.4767,42.5623,205090.0
2016-06-09 10:40:00,54.7,54.81,54.67,54.79,240905.0,42.5623,42.6479,42.539,42.6324,240905.0
2016-06-09 10:50:00,54.79,54.95,54.78,54.8,191575.0,42.6324,42.7569,42.6246,42.6401,191575.0
2016-06-09 11:00:00,54.81,54.82,54.72,54.77,335722.0,42.6479,42.6557,42.5779,42.6168,335722.0
2016-06-09 11:10:00,54.76,54.77,54.65,54.7,163503.0,42.609,42.6168,42.5234,42.5623,163503.0
2016-06-09 11:20:00,54.7,54.82,54.68,54.81,262025.0,42.5623,42.6557,42.5468,42.6479,262025.0
2016-06-09 11:30:00,54.81,54.82,54.73,54.78,171768.0,42.6479,42.6557,42.5857,42.6246,171768.0
2016-06-09 11:40:00,54.79,54.81,54.76,54.78,315421.0,42.6324,42.6479,42.609,42.6246,315421.0
2016-06-09 11:50:00,54.76,54.78,54.68,54.69,159552.0,42.609,42.6246,42.5468,42.5546,159552.0
2016-06-09 12:00:00,54.7,54.74,54.66,54.72,126598.0,42.5623,42.5935,42.5312,42.5779,126598.0
2016-06-09 12:10:00,54.71,54.72,54.61,54.61,139677.0,42.5701,42.5779,42.4923,42.4923,139677.0
2016-06-09 12:20:00,54.61,54.64,54.55,54.63,103448.0,42.4923,42.5156,42.4456,42.5079,103448.0
2016-06-09 12:30:00,54.63,54.73,54.61,54.71,145963.0,42.5079,42.5857,42.4923,42.5701,145963.0
2016-06-09 12:40:00,54.7,54.78,54.68,54.76,71689.0,42.5623,42.6246,42.5468,42.609,71689.0
2016-06-09 12:50:00,54.76,54.89,54.74,54.84,107097.0,42.609,42.7102,42.5935,42.6713,107097.0
2016-06-09 13:00:00,54.85,54.88,54.8,54.82,91432.0,42.679,42.7024,42.6401,42.6557,91432.0
2016-06-09 13:10:00,54.82,54.9,54.79,54.87,158738.0,42.6557,42.718,42.6324,42.6946,158738.0
2016-06-09 13:20:00,54.87,54.9,54.81,54.83,75866.0,42.6946,42.718,42.6479,42.6635,75866.0
2016-06-09 13:30:00,54.83,54.92,54.82,54.9,105753.0,42.6635,42.7335,42.6557,42.718,105753.0
2016-06-09 13:40:00,54.89,54.91,54.85,54.88,117734.0,42.7102,42.7257,42.679,42.7024,117734.0
2016-06-09 13:50:00,54.89,54.89,54.75,54.8,107998.0,42.7102,42.7102,42.6012,42.6401,107998.0
2016-06-09 14:00:00,54.8,54.81,54.74,54.75,81998.0,42.6401,42.6479,42.5935,42.6012,81998.0
2016-06-09 14:10:00,54.75,54.83,54.72,54.79,114619.0,42.6012,42.6635,42.5779,42.6324,114619.0
2016-06-09 14:20:00,54.79,54.85,54.77,54.77,93069.0,42.6324,42.679,42.6168,42.6168,93069.0
2016-06-09 14:30:00,54.77,54.83,54.75,54.83,88829.0,42.6168,42.6635,42.6012,42.6635,88829.0
2016-06-09 14:40:00,54.82,54.86,54.8,54.82,112668.0,42.6557,42.6868,42.6401,42.6557,112668.0
2016-06-09 14:50:00,54.82,54.88,54.79,54.86,189970.0,42.6557,42.7024,42.6324,42.6868,189970.0
2016-06-09 15:00:00,54.85,54.92,54.81,54.9,211849.0,42.679,42.7335,42.6479,42.718,211849.0
2016-06-09 15:10:00,54.89,54.95,54.87,54.95,158736.0,42.7102,42.7569,42.6946,42.7569,158736.0
2016-06-09 15:20:00,54.94,54.98,54.92,54.95,292601.0,42.7491,42.7802,42.7335,42.7569,292601.0
2016-06-09 15:30:00,54.96,54.96,54.9,54.94,193990.0,42.7646,42.7646,42.718,42.7491,193990.0
2016-06-09 15:40:00,54.94,55.04,54.93,55.04,331235.0,42.7491,42.8269,42.7413,42.8269,331235.0
2016-06-09 15:50:00,55.03,55.04,54.98,54.98,601789.0,42.8191,42.8269,42.7802,42.7802,601789.0
2016-06-10 09:30:00,54.46,54.75,53.93,53.97,647198.0,42.3756,42.6012,41.9632,41.9943,647198.0
2016-06-10 09:40:00,53.97,54.03,53.76,53.78,538896.0,41.9943,42.041,41.8309,41.8465,538896.0
2016-06-10 09:50:00,53.79,54.08,53.78,54.08,244821.0,41.8543,42.0799,41.8465,42.0799,244821.0
2016-06-10 10:00:00,54.07,54.08,53.93,53.99,212525.0,42.0721,42.0799,41.9632,42.0099,212525.0
2016-06-10 10:10:00,53.99,54.04,53.95,53.96,227998.0,42.0099,42.0488,41.9788,41.9865,227998.0
2016-06-10 10:20:00,53.97,54.18,53.96,54.16,198555.0,41.9943,42.1577,41.9865,42.1422,198555.0
2016-06-10 10:30:00,54.17,54.32,54.16,54.31,212111.0,42.1499,42.2667,42.1422,42.2589,212111.0
2016-06-10 10:40:00,54.3,54.32,54.16,54.18,223606.0,42.2511,42.2667,42.1422,42.1577,223606.0
2016-06-10 10:50:00,54.18,54.23,53.4,54.1,1710283.0,42.1577,42.1966,41.5508,42.0955,1710283.0
2016-06-10 11:00:00,54.09,54.11,53.86,54.07,501424.0,42.0877,42.1033,41.9087,42.0721,501424.0
2016-06-10 11:10:00,54.08,54.18,53.98,54.09,239946.0,42.0799,42.1577,42.0021,42.0877,239946.0
2016-06-10 11:20:00,54.09,54.18,54.01,54.07,232163.0,42.0877,42.1577,42.0254,42.0721,232163.0
2016-06-10 11:30:00,54.07,54.08,54.01,54.02,401946.0,42.0721,42.0799,42.0254,42.0332,401946.0
2016-06-10 11:40:00,54.02,54.07,53.94,54.02,192527.0,42.0332,42.0721,41.971,42.0332,192527.0
2016-06-10 11:50:00,54.02,54.05,53.91,53.94,206241.0,42.0332,42.0566,41.9476,41.971,206241.0
2016-06-10 12:00:00,53.94,54.01,53.85,53.88,231335.0,41.971,42.0254,41.9009,41.9243,231335.0
2016-06-10 12:10:00,53.87,53.94,53.8,53.8,148985.0,41.9165,41.971,41.862,41.862,148985.0
2016-06-10 12:20:00,53.8,53.89,53.79,53.87,129095.0,41.862,41.9321,41.8543,41.9165,129095.0
2016-06-10 12:30:00,53.86,53.88,53.79,53.82,204403.0,41.9087,41.9243,41.8543,41.8776,204403.0
2016-06-10 12:40:00,53.83,53.94,53.82,53.92,137046.0,41.8854,41.971,41.8776,41.9554,137046.0
2016-06-10 12:50:00,53.91,53.99,53.89,53.98,168710.0,41.9476,42.0099,41.9321,42.0021,168710.0
2016-06-10 13:00:00,53.98,54.02,53.92,53.96,142604.0,42.0021,42.0332,41.9554,41.9865,142604.0
2016-06-10 13:10:00,53.95,54.0,53.94,53.97,63431.0,41.9788,42.0177,41.971,41.9943,63431.0
2016-06-10 13:20:00,53.96,53.98,53.9,53.91,121598.0,41.9865,42.0021,41.9398,41.9476,121598.0
2016-06-10 13:30:00,53.9,53.93,53.89,53.9,115681.0,41.9398,41.9632,41.9321,41.9398,115681.0
2016-06-10 13:40:00,53.91,53.93,53.82,53.84,226486.0,41.9476,41.9632,41.8776,41.8932,226486.0
2016-06-10 13:50:00,53.83,53.84,53.69,53.73,223628.0,41.8854,41.8932,41.7764,41.8076,223628.0
2016-06-10 14:00:00,53.73,53.76,53.7,53.75,164126.0,41.8076,41.8309,41.7842,41.8231,164126.0
2016-06-10 14:10:00,53.74,53.83,53.74,53.81,236878.0,41.8154,41.8854,41.8154,41.8698,236878.0
2016-06-10 14:20:00,53.8,53.84,53.74,53.75,348173.0,41.862,41.8932,41.8154,41.8231,348173.0
2016-06-10 14:30:00,53.75,53.82,53.74,53.8,170274.0,41.8231,41.8776,41.8154,41.862,170274.0
2016-06-10 14:40:00,53.8,53.81,53.71,53.74,265206.0,41.862,41.8698,41.792,41.8154,265206.0
2016-06-10 14:50:00,53.73,53.75,53.69,53.73,138014.0,41.8076,41.8231,41.7764,41.8076,138014.0
2016-06-10 15:00:00,53.73,53.73,53.58,53.6,295796.0,41.8076,41.8076,41.6909,41.7064,295796.0
2016-06-10 15:10:00,53.6,53.69,53.58,53.64,253047.0,41.7064,41.7764,41.6909,41.7375,253047.0
2016-06-10 15:20:00,53.64,53.82,53.63,53.82,288050.0,41.7375,41.8776,41.7298,41.8776,288050.0
2016-06-10 15:30:00,53.82,53.91,53.81,53.88,460231.0,41.8776,41.9476,41.8698,41.9243,460231.0
2016-06-10 15:40:00,53.88,54.01,53.81,54.0,519822.0,41.9243,42.0254,41.8698,42.0177,519822.0
2016-06-10 15:50:00,53.99,54.0,53.84,53.84,1406457.0,42.0099,42.0177,41.8932,41.8932,1406457.0
2016-06-13 09:30:00,53.6,53.8,53.56,53.69,323099.0,41.7064,41.862,41.6753,41.7764,323099.0
2016-06-13 09:40:00,53.69,53.83,53.55,53.82,420500.0,41.7764,41.8854,41.6675,41.8776,420500.0
2016-06-13 09:50:00,53.83,53.91,53.63,53.66,199050.0,41.8854,41.9476,41.7298,41.7531,199050.0
2016-06-13 10:00:00,53.66,53.79,53.6,53.63,118346.0,41.7531,41.8543,41.7064,41.7298,118346.0
2016-06-13 10:10:00,53.62,53.67,53.48,53.62,275293.0,41.722,41.7609,41.613,41.722,275293.0
2016-06-13 10:20:00,53.61,53.7,53.58,53.67,201813.0,41.7142,41.7842,41.6909,41.7609,201813.0
2016-06-13 10:30:00,53.68,53.76,53.63,53.64,303277.0,41.7687,41.8309,41.7298,41.7375,303277.0
2016-06-13 10:40:00,53.63,53.65,53.45,53.5,317446.0,41.7298,41.7453,41.5897,41.6286,317446.0
2016-06-13 10:50:00,53.51,53.51,53.41,53.41,223208.0,41.6364,41.6364,41.5586,41.5586,223208.0
2016-06-13 11:00:00,53.41,53.43,53.32,53.37,283297.0,41.5586,41.5741,41.4885,41.5275,283297.0
2016-06-13 11:10:00,53.37,53.49,53.36,53.46,117009.0,41.5275,41.6208,41.5197,41.5975,117009.0
2016-06-13 11:20:00,53.46,53.48,53.36,53.43,162913.0,41.5975,41.613,41.5197,41.5741,162913.0
2016-06-13 11:30:00,53.43,53.46,53.27,53.27,217248.0,41.5741,41.5975,41.4496,41.4496,217248.0
2016-06-13 11:40:00,53.28,53.41,53.27,53.38,154338.0,41.4574,41.5586,41.4496,41.5352,154338.0
2016-06-13 11:50:00,53.37,53.38,53.29,53.33,411421.0,41.5275,41.5352,41.4652,41.4963,411421.0
2016-06-13 12:00:00,53.32,53.39,53.3,53.38,132843.0,41.4885,41.543,41.473,41.5352,132843.0
2016-06-13 12:10:00,53.38,53.44,53.37,53.42,175840.0,41.5352,41.5819,41.5275,41.5664,175840.0
2016-06-13 12:20:00,53.41,53.46,53.36,53.43,301182.0,41.5586,41.5975,41.5197,41.5741,301182.0
2016-06-13 12:30:00,53.43,53.45,53.39,53.41,114601.0,41.5741,41.5897,41.543,41.5586,114601.0
2016-06-13 12:40:00,53.42,53.46,53.39,53.41,89612.0,41.5664,41.5975,41.543,41.5586,89612.0
2016-06-13 12:50:00,53.41,53.49,53.39,53.42,261910.0,41.5586,41.6208,41.543,41.5664,261910.0
2016-06-13 13:00:00,53.42,53.46,53.37,53.37,133261.0,41.5664,41.5975,41.5275,41.5275,133261.0
2016-06-13 13:10:00,53.38,53.38,53.3,53.32,122877.0,41.5352,41.5352,41.473,41.4885,122877.0
2016-06-13 13:20:00,53.32,53.38,53.31,53.38,110939.0,41.4885,41.5352,41.4808,41.5352,110939.0
2016-06-13 13:30:00,53.37,53.39,53.21,53.23,166793.0,41.5275,41.543,41.403,41.4185,166793.0
2016-06-13 13:40:00,53.23,53.36,53.21,53.33,86756.0,41.4185,41.5197,41.403,41.4963,86756.0
2016-06-13 13:50:00,53.32,53.32,53.09,53.09,249300.0,41.4885,41.4885,41.3096,41.3096,249300.0
2016-06-13 14:00:00,53.1,53.12,53.05,53.05,355044.0,41.3174,41.3329,41.2785,41.2785,355044.0
2016-06-13 14:10:00,53.06,53.17,53.03,53.12,459467.0,41.2862,41.3718,41.2629,41.3329,459467.0
2016-06-13 14:20:00,53.12,53.12,53.08,53.1,431980.0,41.3329,41.3329,41.3018,41.3174,431980.0
2016-06-13 14:30:00,53.09,53.12,53.08,53.09,480781.0,41.3096,41.3329,41.3018,41.3096,480781.0
2016-06-13 14:40:00,53.09,53.09,53.0,53.01,343827.0,41.3096,41.3096,41.2396,41.2473,343827.0
2016-06-13 14:50:00,53.01,53.01,52.94,52.98,247204.0,41.2473,41.2473,41.1929,41.224,247204.0
2016-06-13 15:00:00,52.98,53.01,52.92,52.95,188238.0,41.224,41.2473,41.1773,41.2006,188238.0
2016-06-13 15:10:00,52.96,53.0,52.93,52.95,214330.0,41.2084,41.2396,41.1851,41.2006,214330.0
2016-06-13 15:20:00,52.95,52.95,52.86,52.91,270186.0,41.2006,41.2006,41.1306,41.1695,270186.0
2016-06-13 15:30:00,52.91,52.94,52.87,52.88,360306.0,41.1695,41.1929,41.1384,41.1462,360306.0
2016-06-13 15:40:00,52.88,52.89,52.83,52.84,442651.0,41.1462,41.154,41.1073,41.1151,442651.0
2016-06-13 15:50:00,52.84,52.9,52.73,52.83,1067656.0,41.1151,41.1617,41.0295,41.1073,1067656.0
2016-06-14 09:30:00,52.66,53.13,52.65,53.08,311185.0,40.975,41.3407,40.9672,41.3018,311185.0
2016-06-14 09:40:00,53.08,53.25,53.0,53.09,397979.0,41.3018,41.4341,41.2396,41.3096,397979.0
2016-06-14 09:50:00,53.09,53.15,53.02,53.1,286611.0,41.3096,41.3563,41.2551,41.3174,286611.0
2016-06-14 10:00:00,53.12,53.14,52.95,52.95,153134.0,41.3329,41.3485,41.2006,41.2006,153134.0
2016-06-14 10:10:00,52.96,53.05,52.8,52.82,116768.0,41.2084,41.2785,41.0839,41.0995,116768.0
2016-06-14 10:20:00,52.82,52.88,52.7,52.74,130825.0,41.0995,41.1462,41.0061,41.0372,130825.0
2016-06-14 10:30:00,52.73,52.8,52.55,52.69,206628.0,41.0295,41.0839,40.8894,40.9983,206628.0
2016-06-14 10:40:00,52.7,52.76,52.58,52.62,193900.0,41.0061,41.0528,40.9128,40.9439,193900.0
2016-06-14 10:50:00,52.64,52.67,52.52,52.57,158390.0,40.9594,40.9828,40.8661,40.905,158390.0
2016-06-14 11:00:00,52.58,52.75,52.55,52.74,155778.0,40.9128,41.045,40.8894,41.0372,155778.0
2016-06-14 11:10:00,52.73,52.74,52.55,52.55,119213.0,41.0295,41.0372,40.8894,40.8894,119213.0
2016-06-14 11:20:00,52.56,52.69,52.52,52.54,133900.0,40.8972,40.9983,40.8661,40.8816,133900.0
2016-06-14 11:30:00,52.54,52.72,52.52,52.68,157190.0,40.8816,41.0217,40.8661,40.9906,157190.0
2016-06-14 11:40:00,52.68,52.69,52.6,52.63,111581.0,40.9906,40.9983,40.9283,40.9517,111581.0
2016-06-14 11:50:00,52.63,52.69,52.58,52.59,73884.0,40.9517,40.9983,40.9128,40.9205,73884.0
2016-06-14 12:00:00,52.59,52.65,52.57,52.6,95319.0,40.9205,40.9672,40.905,40.9283,95319.0
2016-06-14 12:10:00,52.6,52.68,52.6,52.62,75522.0,40.9283,40.9906,40.9283,40.9439,75522.0
2016-06-14 12:20:00,52.63,52.84,52.62,52.81,251454.0,40.9517,41.1151,40.9439,41.0917,251454.0
2016-06-14 12:30:00,52.82,52.82,52.75,52.78,124448.0,41.0995,41.0995,41.045,41.0684,124448.0
2016-06-14 12:40:00,52.79,52.8,52.73,52.8,85250.0,41.0762,41.0839,41.0295,41.0839,85250.0
2016-06-14 12:50:00,52.8,52.8,52.71,52.73,212126.0,41.0839,41.0839,41.0139,41.0295,212126.0
2016-06-14 13:00:00,52.73,52.74,52.67,52.69,259767.0,41.0295,41.0372,40.9828,40.9983,259767.0
2016-06-14 13:10:00,52.68,52.75,52.66,52.73,182469.0,40.9906,41.045,40.975,41.0295,182469.0
2016-06-14 13:20:00,52.73,52.75,52.69,52.69,86084.0,41.0295,41.045,40.9983,40.9983,86084.0
2016-06-14 13:30:00,52.7,52.7,52.62,52.65,233662.0,41.0061,41.0061,40.9439,40.9672,233662.0
2016-06-14 13:40:00,52.66,52.66,52.58,52.6,112837.0,40.975,40.975,40.9128,40.9283,112837.0
2016-06-14 13:50:00,52.6,52.62,52.51,52.52,144495.0,40.9283,40.9439,40.8583,40.8661,144495.0
2016-06-14 14:00:00,52.52,52.68,52.51,52.66,123061.0,40.8661,40.9906,40.8583,40.975,123061.0
2016-06-14 14:10:00,52.66,52.71,52.6,52.69,150042.0,40.975,41.0139,40.9283,40.9983,150042.0
2016-06-14 14:20:00,52.7,52.7,52.62,52.67,203685.0,41.0061,41.0061,40.9439,40.9828,203685.0
2016-06-14 14:30:00,52.67,52.69,52.58,52.66,132917.0,40.9828,40.9983,40.9128,40.975,132917.0
2016-06-14 14:40:00,52.66,52.69,52.58,52.6,208646.0,40.975,40.9983,40.9128,40.9283,208646.0
2016-06-14 14:50:00,52.6,52.61,52.48,52.52,191301.0,40.9283,40.9361,40.8349,40.8661,191301.0
2016-06-14 15:00:00,52.52,52.67,52.47,52.64,213199.0,40.8661,40.9828,40.8272,40.9594,213199.0
2016-06-14 15:10:00,52.63,52.75,52.61,52.7,203397.0,40.9517,41.045,40.9361,41.0061,203397.0
2016-06-14 15:20:00,52.7,52.75,52.64,52.71,220440.0,41.0061,41.045,40.9594,41.0139,220440.0
2016-06-14 15:30:00,52.71,52.73,52.66,52.7,475059.0,41.0139,41.0295,40.975,41.0061,475059.0
2016-06-14 15:40:00,52.7,52.73,52.63,52.65,498291.0,41.0061,41.0295,40.9517,40.9672,498291.0
2016-06-14 15:50:00,52.65,52.71,52.64,52.69,620962.0,40.9672,41.0139,40.9594,40.9983,620962.0
2016-06-15 09:30:00,53.05,53.19,52.73,52.97,317988.0,41.2785,41.3874,41.0295,41.2162,317988.0
2016-06-15 09:40:00,52.98,53.05,52.76,52.78,107537.0,41.224,41.2785,41.0528,41.0684,107537.0
2016-06-15 09:50:00,52.78,52.84,52.67,52.68,280991.0,41.0684,41.1151,40.9828,40.9906,280991.0
2016-06-15 10:00:00,52.68,52.98,52.68,52.97,110305.0,40.9906,41.224,40.9906,41.2162,110305.0
2016-06-15 10:10:00,52.96,52.98,52.87,52.91,246473.0,41.2084,41.224,41.1384,41.1695,246473.0
2016-06-15 10:20:00,52.91,52.92,52.86,52.89,75813.0,41.1695,41.1773,41.1306,41.154,75813.0
2016-06-15 10:30:00,52.89,52.93,52.87,52.93,255546.0,41.154,41.1851,41.1384,41.1851,255546.0
2016-06-15 10:40:00,52.93,53.02,52.91,53.01,166822.0,41.1851,41.2551,41.1695,41.2473,166822.0
2016-06-15 10:50:00,53.01,53.07,52.99,53.05,152122.0,41.2473,41.294,41.2318,41.2785,152122.0
2016-06-15 11:00:00,53.05,53.1,53.04,53.09,107692.0,41.2785,41.3174,41.2707,41.3096,107692.0
2016-06-15 11:10:00,53.09,53.16,53.06,53.08,215946.0,41.3096,41.3641,41.2862,41.3018,215946.0
2016-06-15 11:20:00,53.09,53.12,53.0,53.0,135758.0,41.3096,41.3329,41.2396,41.2396,135758.0
2016-06-15 11:30:00,53.0,53.05,52.94,53.05,112192.0,41.2396,41.2785,41.1929,41.2785,112192.0
2016-06-15 11:40:00,53.05,53.13,53.03,53.12,106400.0,41.2785,41.3407,41.2629,41.3329,106400.0
2016-06-15 11:50:00,53.13,53.21,53.11,53.18,165143.0,41.3407,41.403,41.3251,41.3796,165143.0
2016-06-15 12:00:00,53.18,53.2,53.13,53.14,63775.0,41.3796,41.3952,41.3407,41.3485,63775.0
2016-06-15 12:10:00,53.14,53.17,53.11,53.16,76300.0,41.3485,41.3718,41.3251,41.3641,76300.0
2016-06-15 12:20:00,53.17,53.27,53.16,53.22,138998.0,41.3718,41.4496,41.3641,41.4107,138998.0
2016-06-15 12:30:00,53.22,53.25,53.2,53.22,98539.0,41.4107,41.4341,41.3952,41.4107,98539.0
2016-06-15 12:40:00,53.23,53.28,53.13,53.13,156712.0,41.4185,41.4574,41.3407,41.3407,156712.0
2016-06-15 12:50:00,53.13,53.16,53.11,53.12,114909.0,41.3407,41.3641,41.3251,41.3329,114909.0
2016-06-15 13:00:00,53.13,53.14,53.1,53.11,98001.0,41.3407,41.3485,41.3174,41.3251,98001.0
2016-06-15 13:10:00,53.12,53.22,53.11,53.21,92437.0,41.3329,41.4107,41.3251,41.403,92437.0
2016-06-15 13:20:00,53.22,53.24,53.16,53.23,127933.0,41.4107,41.4263,41.3641,41.4185,127933.0
2016-06-15 13:30:00,53.24,53.26,53.22,53.26,87683.0,41.4263,41.4419,41.4107,41.4419,87683.0
2016-06-15 13:40:00,53.25,53.3,53.23,53.29,96696.0,41.4341,41.473,41.4185,41.4652,96696.0
2016-06-15 13:50:00,53.29,53.35,53.27,53.35,124366.0,41.4652,41.5119,41.4496,41.5119,124366.0
2016-06-15 14:00:00,53.33,53.5,53.3,53.36,303055.0,41.4963,41.6286,41.473,41.5197,303055.0
2016-06-15 14:10:00,53.36,53.44,53.26,53.4,175386.0,41.5197,41.5819,41.4419,41.5508,175386.0
2016-06-15 14:20:00,53.41,53.43,53.34,53.35,138917.0,41.5586,41.5741,41.5041,41.5119,138917.0
2016-06-15 14:30:00,53.36,53.44,53.31,53.4,174790.0,41.5197,41.5819,41.4808,41.5508,174790.0
2016-06-15 14:40:00,53.4,53.5,53.39,53.48,153081.0,41.5508,41.6286,41.543,41.613,153081.0
2016-06-15 14:50:00,53.48,53.51,53.42,53.48,197785.0,41.613,41.6364,41.5664,41.613,197785.0
2016-06-15 15:00:00,53.49,53.49,53.44,53.45,131946.0,41.6208,41.6208,41.5819,41.5897,131946.0
2016-06-15 15:10:00,53.45,53.48,53.39,53.45,171707.0,41.5897,41.613,41.543,41.5897,171707.0
2016-06-15 15:20:00,53.45,53.56,53.44,53.5,241392.0,41.5897,41.6753,41.5819,41.6286,241392.0
2016-06-15 15:30:00,53.5,53.51,53.39,53.4,285798.0,41.6286,41.6364,41.543,41.5508,285798.0
2016-06-15 15:40:00,53.41,53.42,53.23,53.3,436642.0,41.5586,41.5664,41.4185,41.473,436642.0
2016-06-15 15:50:00,53.29,53.32,53.2,53.28,826546.0,41.4652,41.4885,41.3952,41.4574,826546.0
2016-06-16 09:30:00,52.97,53.1,52.58,52.62,228517.0,41.2162,41.3174,40.9128,40.9439,228517.0
2016-06-16 09:40:00,52.62,52.87,52.58,52.87,187356.0,40.9439,41.1384,40.9128,41.1384,187356.0
2016-06-16 09:50:00,52.86,52.9,52.66,52.75,136865.0,41.1306,41.1617,40.975,41.045,136865.0
2016-06-16 10:00:00,52.75,52.79,52.64,52.78,221175.0,41.045,41.0762,40.9594,41.0684,221175.0
2016-06-16 10:10:00,52.77,52.85,52.63,52.64,297246.0,41.0606,41.1228,40.9517,40.9594,297246.0
2016-06-16 10:20:00,52.63,52.66,52.55,52.64,113574.0,40.9517,40.975,40.8894,40.9594,113574.0
2016-06-16 10:30:00,52.63,52.67,52.49,52.5,112675.0,40.9517,40.9828,40.8427,40.8505,112675.0
2016-06-16 10:40:00,52.5,52.67,52.5,52.57,122430.0,40.8505,40.9828,40.8505,40.905,122430.0
2016-06-16 10:50:00,52.56,52.59,52.48,52.58,119377.0,40.8972,40.9205,40.8349,40.9128,119377.0
2016-06-16 11:00:00,52.57,52.65,52.57,52.61,81414.0,40.905,40.9672,40.905,40.9361,81414.0
2016-06-16 11:10:00,52.61,52.72,52.6,52.63,79568.0,40.9361,41.0217,40.9283,40.9517,79568.0
2016-06-16 11:20:00,52.63,52.78,52.63,52.75,124566.0,40.9517,41.0684,40.9517,41.045,124566.0
2016-06-16 11:30:00,52.75,52.79,52.68,52.74,113995.0,41.045,41.0762,40.9906,41.0372,113995.0
2016-06-16 11:40:00,52.75,52.75,52.66,52.68,69310.0,41.045,41.045,40.975,40.9906,69310.0
2016-06-16 11:50:00,52.68,52.7,52.61,52.63,94790.0,40.9906,41.0061,40.9361,40.9517,94790.0
2016-06-16 12:00:00,52.63,52.68,52.59,52.63,62513.0,40.9517,40.9906,40.9205,40.9517,62513.0
2016-06-16 12:10:00,52.63,52.86,52.63,52.86,102354.0,40.9517,41.1306,40.9517,41.1306,102354.0
2016-06-16 12:20:00,52.86,53.02,52.82,52.97,127365.0,41.1306,41.2551,41.0995,41.2162,127365.0
2016-06-16 12:30:00,52.97,53.07,52.88,53.06,58355.0,41.2162,41.294,41.1462,41.2862,58355.0
2016-06-16 12:40:00,53.05,53.16,53.02,53.05,66114.0,41.2785,41.3641,41.2551,41.2785,66114.0
2016-06-16 12:50:00,53.06,53.08,53.0,53.05,47543.0,41.2862,41.3018,41.2396,41.2785,47543.0
2016-06-16 13:00:00,53.06,53.16,53.01,53.09,74869.0,41.2862,41.3641,41.2473,41.3096,74869.0
2016-06-16 13:10:00,53.09,53.16,53.03,53.1,71209.0,41.3096,41.3641,41.2629,41.3174,71209.0
2016-06-16 13:20:00,53.1,53.16,53.03,53.13,136504.0,41.3174,41.3641,41.2629,41.3407,136504.0
2016-06-16 13:30:00,53.12,53.16,53.02,53.09,80281.0,41.3329,41.3641,41.2551,41.3096,80281.0
2016-06-16 13:40:00,53.1,53.11,53.0,53.03,91822.0,41.3174,41.3251,41.2396,41.2629,91822.0
2016-06-16 13:50:00,53.03,53.04,52.96,52.98,93332.0,41.2629,41.2707,41.2084,41.224,93332.0
2016-06-16 14:00:00,52.98,53.06,52.95,53.05,66362.0,41.224,41.2862,41.2006,41.2785,66362.0
2016-06-16 14:10:00,53.05,53.21,53.03,53.2,72403.0,41.2785,41.403,41.2629,41.3952,72403.0
2016-06-16 14:20:00,53.18,53.19,53.05,53.09,74476.0,41.3796,41.3874,41.2785,41.3096,74476.0
2016-06-16 14:30:00,53.1,53.18,53.09,53.15,111776.0,41.3174,41.3796,41.3096,41.3563,111776.0
2016-06-16 14:40:00,53.14,53.21,53.13,53.19,74516.0,41.3485,41.403,41.3407,41.3874,74516.0
2016-06-16 14:50:00,53.2,53.32,53.18,53.21,89748.0,41.3952,41.4885,41.3796,41.403,89748.0
2016-06-16 15:00:00,53.21,53.3,53.2,53.26,77586.0,41.403,41.473,41.3952,41.4419,77586.0
2016-06-16 15:10:00,53.27,53.34,53.27,53.33,155713.0,41.4496,41.5041,41.4496,41.4963,155713.0
2016-06-16 15:20:00,53.34,53.39,53.31,53.39,160358.0,41.5041,41.543,41.4808,41.543,160358.0
2016-06-16 15:30:00,53.39,53.44,53.38,53.44,178444.0,41.543,41.5819,41.5352,41.5819,178444.0
2016-06-16 15:40:00,53.44,53.47,53.38,53.45,306158.0,41.5819,41.6053,41.5352,41.5897,306158.0
2016-06-16 15:50:00,53.44,53.46,53.38,53.43,424023.0,41.5819,41.5975,41.5352,41.5741,424023.0
2016-06-17 09:30:00,53.73,53.82,53.32,53.41,1856942.0,41.8076,41.8776,41.4885,41.5586,1856942.0
2016-06-17 09:40:00,53.4,53.66,53.36,53.38,244202.0,41.5508,41.7531,41.5197,41.5352,244202.0
2016-06-17 09:50:00,53.39,53.53,53.27,53.42,174597.0,41.543,41.652,41.4496,41.5664,174597.0
2016-06-17 10:00:00,53.43,53.46,53.3,53.36,150056.0,41.5741,41.5975,41.473,41.5197,150056.0
2016-06-17 10:10:00,53.36,53.51,53.34,53.44,157909.0,41.5197,41.6364,41.5041,41.5819,157909.0
2016-06-17 10:20:00,53.43,53.45,53.22,53.23,169829.0,41.5741,41.5897,41.4107,41.4185,169829.0
2016-06-17 10:30:00,53.22,53.33,53.13,53.32,151679.0,41.4107,41.4963,41.3407,41.4885,151679.0
2016-06-17 10:40:00,53.32,53.43,53.25,53.41,143770.0,41.4885,41.5741,41.4341,41.5586,143770.0
2016-06-17 10:50:00,53.39,53.43,53.32,53.39,194983.0,41.543,41.5741,41.4885,41.543,194983.0
2016-06-17 11:00:00,53.38,53.38,53.15,53.22,104846.0,41.5352,41.5352,41.3563,41.4107,104846.0
2016-06-17 11:10:00,53.21,53.26,53.11,53.17,159154.0,41.403,41.4419,41.3251,41.3718,159154.0
2016-06-17 11:20:00,53.16,53.25,53.11,53.11,82811.0,41.3641,41.4341,41.3251,41.3251,82811.0
2016-06-17 11:30:00,53.11,53.27,53.1,53.26,135039.0,41.3251,41.4496,41.3174,41.4419,135039.0
2016-06-17 11:40:00,53.27,53.32,53.24,53.3,92188.0,41.4496,41.4885,41.4263,41.473,92188.0
2016-06-17 11:50:00,53.3,53.3,53.11,53.12,118954.0,41.473,41.473,41.3251,41.3329,118954.0
2016-06-17 12:00:00,53.12,53.27,53.11,53.25,82073.0,41.3329,41.4496,41.3251,41.4341,82073.0
2016-06-17 12:10:00,53.25,53.36,53.25,53.35,90384.0,41.4341,41.5197,41.4341,41.5119,90384.0
2016-06-17 12:20:00,53.36,53.38,53.28,53.33,62546.0,41.5197,41.5352,41.4574,41.4963,62546.0
2016-06-17 12:30:00,53.33,53.33,53.25,53.27,48226.0,41.4963,41.4963,41.4341,41.4496,48226.0
2016-06-17 12:40:00,53.27,53.38,53.27,53.31,58286.0,41.4496,41.5352,41.4496,41.4808,58286.0
2016-06-17 12:50:00,53.32,53.35,53.28,53.34,120787.0,41.4885,41.5119,41.4574,41.5041,120787.0
2016-06-17 13:00:00,53.35,53.37,53.29,53.37,86330.0,41.5119,41.5275,41.4652,41.5275,86330.0
2016-06-17 13:10:00,53.37,53.42,53.33,53.4,54500.0,41.5275,41.5664,41.4963,41.5508,54500.0
2016-06-17 13:20:00,53.39,53.42,53.36,53.4,150712.0,41.543,41.5664,41.5197,41.5508,150712.0
2016-06-17 13:30:00,53.4,53.43,53.34,53.36,71427.0,41.5508,41.5741,41.5041,41.5197,71427.0
2016-06-17 13:40:00,53.36,53.44,53.35,53.43,52040.0,41.5197,41.5819,41.5119,41.5741,52040.0
2016-06-17 13:50:00,53.43,53.49,53.42,53.46,103596.0,41.5741,41.6208,41.5664,41.5975,103596.0
2016-06-17 14:00:00,53.46,53.47,53.33,53.37,110186.0,41.5975,41.6053,41.4963,41.5275,110186.0
2016-06-17 14:10:00,53.38,53.46,53.35,53.38,126701.0,41.5352,41.5975,41.5119,41.5352,126701.0
2016-06-17 14:20:00,53.38,53.49,53.37,53.48,76197.0,41.5352,41.6208,41.5275,41.613,76197.0
2016-06-17 14:30:00,53.47,53.56,53.44,53.49,159874.0,41.6053,41.6753,41.5819,41.6208,159874.0
2016-06-17 14:40:00,53.48,53.52,53.44,53.49,75756.0,41.613,41.6442,41.5819,41.6208,75756.0
2016-06-17 14:50:00,53.48,53.49,53.41,53.41,95778.0,41.613,41.6208,41.5586,41.5586,95778.0
2016-06-17 15:00:00,53.42,53.44,53.37,53.37,114635.0,41.5664,41.5819,41.5275,41.5275,114635.0
2016-06-17 15:10:00,53.37,53.39,53.31,53.38,112931.0,41.5275,41.543,41.4808,41.5352,112931.0
2016-06-17 15:20:00,53.38,53.39,53.34,53.38,104936.0,41.5352,41.543,41.5041,41.5352,104936.0
2016-06-17 15:30:00,53.38,53.41,53.34,53.4,143563.0,41.5352,41.5586,41.5041,41.5508,143563.0
2016-06-17 15:40:00,53.4,53.42,53.33,53.38,207130.0,41.5508,41.5664,41.4963,41.5352,207130.0
2016-06-17 15:50:00,53.38,53.58,53.38,53.56,1508985.0,41.5352,41.6909,41.5352,41.6753,1508985.0
2016-06-20 09:30:00,54.17,54.66,54.11,54.57,530409.0,42.1499,42.5312,42.1033,42.4612,530409.0
2016-06-20 09:40:00,54.57,54.64,54.4,54.42,188554.0,42.4612,42.5156,42.3289,42.3445,188554.0
2016-06-20 09:50:00,54.43,54.45,54.32,54.32,183761.0,42.3522,42.3678,42.2667,42.2667,183761.0
2016-06-20 10:00:00,54.34,54.6,54.3,54.58,158315.0,42.2822,42.4845,42.2511,42.469,158315.0
2016-06-20 10:10:00,54.58,54.61,54.46,54.51,130788.0,42.469,42.4923,42.3756,42.4145,130788.0
2016-06-20 10:20:00,54.5,54.59,54.5,54.51,125253.0,42.4067,42.4767,42.4067,42.4145,125253.0
2016-06-20 10:30:00,54.51,54.61,54.49,54.52,172240.0,42.4145,42.4923,42.3989,42.4223,172240.0
2016-06-20 10:40:00,54.53,54.6,54.51,54.59,126913.0,42.4301,42.4845,42.4145,42.4767,126913.0
2016-06-20 10:50:00,54.58,54.6,54.5,54.51,104951.0,42.469,42.4845,42.4067,42.4145,104951.0
2016-06-20 11:00:00,54.5,54.54,54.46,54.52,118471.0,42.4067,42.4378,42.3756,42.4223,118471.0
2016-06-20 11:10:00,54.52,54.53,54.41,54.43,79028.0,42.4223,42.4301,42.3367,42.3522,79028.0
2016-06-20 11:20:00,54.43,54.43,54.3,54.32,163448.0,42.3522,42.3522,42.2511,42.2667,163448.0
2016-06-20 11:30:00,54.32,54.36,54.28,54.31,77893.0,42.2667,42.2978,42.2355,42.2589,77893.0
2016-06-20 11:40:00,54.31,54.32,54.24,54.27,142742.0,42.2589,42.2667,42.2044,42.2277,142742.0
2016-06-20 11:50:00,54.27,54.31,54.18,54.3,174184.0,42.2277,42.2589,42.1577,42.2511,174184.0
2016-06-20 12:00:00,54.29,54.32,54.23,54.32,63543.0,42.2433,42.2667,42.1966,42.2667,63543.0
2016-06-20 12:10:00,54.31,54.32,54.25,54.28,69124.0,42.2589,42.2667,42.2122,42.2355,69124.0
2016-06-20 12:20:00,54.28,54.29,54.16,54.19,99343.0,42.2355,42.2433,42.1422,42.1655,99343.0
2016-06-20 12:30:00,54.2,54.24,54.19,54.2,78283.0,42.1733,42.2044,42.1655,42.1733,78283.0
2016-06-20 12:40:00,54.21,54.21,54.13,54.19,53034.0,42.1811,42.1811,42.1188,42.1655,53034.0
2016-06-20 12:50:00,54.18,54.27,54.18,54.21,97333.0,42.1577,42.2277,42.1577,42.1811,97333.0
2016-06-20 13:00:00,54.2,54.21,54.16,54.2,58593.0,42.1733,42.1811,42.1422,42.1733,58593.0
2016-06-20 13:10:00,54.19,54.22,54.13,54.13,73907.0,42.1655,42.1888,42.1188,42.1188,73907.0
2016-06-20 13:20:00,54.14,54.17,54.09,54.14,75106.0,42.1266,42.1499,42.0877,42.1266,75106.0
2016-06-20 13:30:00,54.13,54.19,54.11,54.17,71051.0,42.1188,42.1655,42.1033,42.1499,71051.0
2016-06-20 13:40:00,54.17,54.21,54.14,54.16,71757.0,42.1499,42.1811,42.1266,42.1422,71757.0
2016-06-20 13:50:00,54.16,54.18,54.13,54.14,86632.0,42.1422,42.1577,42.1188,42.1266,86632.0
2016-06-20 14:00:00,54.14,54.14,54.06,54.09,90041.0,42.1266,42.1266,42.0643,42.0877,90041.0
2016-06-20 14:10:00,54.1,54.12,54.03,54.03,81111.0,42.0955,42.111,42.041,42.041,81111.0
2016-06-20 14:20:00,54.03,54.04,53.97,54.0,89285.0,42.041,42.0488,41.9943,42.0177,89285.0
2016-06-20 14:30:00,54.0,54.04,54.0,54.03,57298.0,42.0177,42.0488,42.0177,42.041,57298.0
2016-06-20 14:40:00,54.04,54.14,54.02,54.14,97548.0,42.0488,42.1266,42.0332,42.1266,97548.0
2016-06-20 14:50:00,54.14,54.19,54.13,54.17,103115.0,42.1266,42.1655,42.1188,42.1499,103115.0
2016-06-20 15:00:00,54.17,54.19,54.12,54.15,141778.0,42.1499,42.1655,42.111,42.1344,141778.0
2016-06-20 15:10:00,54.15,54.17,54.1,54.13,266453.0,42.1344,42.1499,42.0955,42.1188,266453.0
2016-06-20 15:20:00,54.12,54.13,54.05,54.05,287949.0,42.111,42.1188,42.0566,42.0566,287949.0
2016-06-20 15:30:00,54.05,54.06,54.01,54.02,119972.0,42.0566,42.0643,42.0254,42.0332,119972.0
2016-06-20 15:40:00,54.02,54.06,53.92,53.92,254073.0,42.0332,42.0643,41.9554,41.9554,254073.0
2016-06-20 15:50:00,53.92,53.93,53.86,53.89,587601.0,41.9554,41.9632,41.9087,41.9321,587601.0
2016-06-21 09:30:00,54.21,54.25,53.8,53.94,238754.0,42.1811,42.2122,41.862,41.971,238754.0
2016-06-21 09:40:00,53.95,53.99,53.81,53.86,158832.0,41.9788,42.0099,41.8698,41.9087,158832.0
2016-06-21 09:50:00,53.86,53.87,53.75,53.81,145231.0,41.9087,41.9165,41.8231,41.8698,145231.0
2016-06-21 10:00:00,53.8,53.84,53.62,53.71,123667.0,41.862,41.8932,41.722,41.792,123667.0
2016-06-21 10:10:00,53.71,53.96,53.7,53.81,152502.0,41.792,41.9865,41.7842,41.8698,152502.0
2016-06-21 10:20:00,53.8,53.82,53.69,53.76,82180.0,41.862,41.8776,41.7764,41.8309,82180.0
2016-06-21 10:30:00,53.76,53.81,53.73,53.77,103856.0,41.8309,41.8698,41.8076,41.8387,103856.0
2016-06-21 10:40:00,53.77,53.8,53.71,53.75,69841.0,41.8387,41.862,41.792,41.8231,69841.0
2016-06-21 10:50:00,53.74,53.74,53.61,53.62,88661.0,41.8154,41.8154,41.7142,41.722,88661.0
2016-06-21 11:00:00,53.63,53.71,53.59,53.68,120752.0,41.7298,41.792,41.6986,41.7687,120752.0
2016-06-21 11:10:00,53.67,53.76,53.65,53.75,137567.0,41.7609,41.8309,41.7453,41.8231,137567.0
2016-06-21 11:20:00,53.76,53.8,53.71,53.75,79197.0,41.8309,41.862,41.792,41.8231,79197.0
2016-06-21 11:30:00,53.74,53.76,53.66,53.71,60090.0,41.8154,41.8309,41.7531,41.792,60090.0
2016-06-21 11:40:00,53.71,53.74,53.7,53.73,95863.0,41.792,41.8154,41.7842,41.8076,95863.0
2016-06-21 11:50:00,53.72,53.81,53.71,53.8,47093.0,41.7998,41.8698,41.792,41.862,47093.0
2016-06-21 12:00:00,53.79,53.83,53.77,53.82,82342.0,41.8543,41.8854,41.8387,41.8776,82342.0
2016-06-21 12:10:00,53.82,53.85,53.78,53.84,72088.0,41.8776,41.9009,41.8465,41.8932,72088.0
2016-06-21 12:20:00,53.84,53.91,53.82,53.9,46387.0,41.8932,41.9476,41.8776,41.9398,46387.0
2016-06-21 12:30:00,53.91,53.92,53.89,53.91,83244.0,41.9476,41.9554,41.9321,41.9476,83244.0
2016-06-21 12:40:00,53.9,53.92,53.82,53.85,72900.0,41.9398,41.9554,41.8776,41.9009,72900.0
2016-06-21 12:50:00,53.85,53.86,53.76,53.76,58792.0,41.9009,41.9087,41.8309,41.8309,58792.0
2016-06-21 13:00:00,53.77,53.85,53.77,53.84,45998.0,41.8387,41.9009,41.8387,41.8932,45998.0
2016-06-21 13:10:00,53.83,53.86,53.78,53.82,172595.0,41.8854,41.9087,41.8465,41.8776,172595.0
2016-06-21 13:20:00,53.81,53.82,53.7,53.73,92078.0,41.8698,41.8776,41.7842,41.8076,92078.0
2016-06-21 13:30:00,53.73,53.78,53.68,53.72,83974.0,41.8076,41.8465,41.7687,41.7998,83974.0
2016-06-21 13:40:00,53.72,53.77,53.7,53.75,78966.0,41.7998,41.8387,41.7842,41.8231,78966.0
2016-06-21 13:50:00,53.76,53.83,53.75,53.82,72476.0,41.8309,41.8854,41.8231,41.8776,72476.0
2016-06-21 14:00:00,53.82,53.85,53.76,53.84,87648.0,41.8776,41.9009,41.8309,41.8932,87648.0
2016-06-21 14:10:00,53.84,53.92,53.82,53.9,91187.0,41.8932,41.9554,41.8776,41.9398,91187.0
2016-06-21 14:20:00,53.89,53.9,53.86,53.89,80684.0,41.9321,41.9398,41.9087,41.9321,80684.0
2016-06-21 14:30:00,53.89,54.04,53.85,53.99,122903.0,41.9321,42.0488,41.9009,42.0099,122903.0
2016-06-21 14:40:00,54.0,54.0,53.88,53.91,127829.0,42.0177,42.0177,41.9243,41.9476,127829.0
2016-06-21 14:50:00,53.91,53.98,53.91,53.93,80988.0,41.9476,42.0021,41.9476,41.9632,80988.0
2016-06-21 15:00:00,53.93,53.94,53.85,53.88,121672.0,41.9632,41.971,41.9009,41.9243,121672.0
2016-06-21 15:10:00,53.88,54.02,53.87,54.02,125737.0,41.9243,42.0332,41.9165,42.0332,125737.0
2016-06-21 15:20:00,54.02,54.02,53.94,54.0,143675.0,42.0332,42.0332,41.971,42.0177,143675.0
2016-06-21 15:30:00,54.01,54.01,53.91,53.98,149121.0,42.0254,42.0254,41.9476,42.0021,149121.0
2016-06-21 15:40:00,53.98,54.02,53.9,53.93,280445.0,42.0021,42.0332,41.9398,41.9632,280445.0
2016-06-21 15:50:00,53.92,53.96,53.86,53.88,562143.0,41.9554,41.9865,41.9087,41.9243,562143.0
2016-06-22 09:30:00,53.97,54.32,53.9,54.29,268298.0,41.9943,42.2667,41.9398,42.2433,268298.0
2016-06-22 09:40:00,54.29,54.72,54.27,54.72,363942.0,42.2433,42.5779,42.2277,42.5779,363942.0
2016-06-22 09:50:00,54.71,54.74,54.6,54.6,224901.0,42.5701,42.5935,42.4845,42.4845,224901.0
2016-06-22 10:00:00,54.59,54.68,54.54,54.68,234565.0,42.4767,42.5468,42.4378,42.5468,234565.0
2016-06-22 10:10:00,54.67,54.88,54.66,54.84,407369.0,42.539,42.7024,42.5312,42.6713,407369.0
2016-06-22 10:20:00,54.84,54.9,54.74,54.87,136683.0,42.6713,42.718,42.5935,42.6946,136683.0
2016-06-22 10:30:00,54.87,54.93,54.8,54.93,266731.0,42.6946,42.7413,42.6401,42.7413,266731.0
2016-06-22 10:40:00,54.93,54.97,54.86,54.91,209745.0,42.7413,42.7724,42.6868,42.7257,209745.0
2016-06-22 10:50:00,54.91,54.97,54.8,54.86,149423.0,42.7257,42.7724,42.6401,42.6868,149423.0
2016-06-22 11:00:00,54.86,54.9,54.77,54.79,148086.0,42.6868,42.718,42.6168,42.6324,148086.0
2016-06-22 11:10:00,54.8,54.95,54.79,54.9,280844.0,42.6401,42.7569,42.6324,42.718,280844.0
2016-06-22 11:20:00,54.9,54.92,54.8,54.86,148510.0,42.718,42.7335,42.6401,42.6868,148510.0
2016-06-22 11:30:00,54.85,54.85,54.62,54.76,109867.0,42.679,42.679,42.5001,42.609,109867.0
2016-06-22 11:40:00,54.75,54.81,54.72,54.77,118211.0,42.6012,42.6479,42.5779,42.6168,118211.0
2016-06-22 11:50:00,54.77,54.81,54.69,54.73,81365.0,42.6168,42.6479,42.5546,42.5857,81365.0
2016-06-22 12:00:00,54.73,54.76,54.64,54.68,112720.0,42.5857,42.609,42.5156,42.5468,112720.0
2016-06-22 12:10:00,54.68,54.7,54.56,54.57,63912.0,42.5468,42.5623,42.4534,42.4612,63912.0
2016-06-22 12:20:00,54.57,54.6,54.38,54.42,162339.0,42.4612,42.4845,42.3133,42.3445,162339.0
2016-06-22 12:30:00,54.41,54.46,54.38,54.38,70081.0,42.3367,42.3756,42.3133,42.3133,70081.0
2016-06-22 12:40:00,54.39,54.4,54.29,54.34,61378.0,42.3211,42.3289,42.2433,42.2822,61378.0
2016-06-22 12:50:00,54.35,54.39,54.34,54.38,65803.0,42.29,42.3211,42.2822,42.3133,65803.0
2016-06-22 13:00:00,54.37,54.38,54.19,54.19,108750.0,42.3056,42.3133,42.1655,42.1655,108750.0
2016-06-22 13:10:00,54.19,54.28,54.14,54.26,76039.0,42.1655,42.2355,42.1266,42.22,76039.0
2016-06-22 13:20:00,54.26,54.27,54.19,54.26,90286.0,42.22,42.2277,42.1655,42.22,90286.0
2016-06-22 13:30:00,54.25,54.32,54.24,54.3,114098.0,42.2122,42.2667,42.2044,42.2511,114098.0
2016-06-22 13:40:00,54.31,54.37,54.28,54.37,71020.0,42.2589,42.3056,42.2355,42.3056,71020.0
2016-06-22 13:50:00,54.36,54.48,54.36,54.39,106592.0,42.2978,42.3911,42.2978,42.3211,106592.0
2016-06-22 14:00:00,54.39,54.41,54.33,54.34,97799.0,42.3211,42.3367,42.2744,42.2822,97799.0
2016-06-22 14:10:00,54.34,54.41,54.32,54.4,114325.0,42.2822,42.3367,42.2667,42.3289,114325.0
2016-06-22 14:20:00,54.39,54.43,54.33,54.43,119659.0,42.3211,42.3522,42.2744,42.3522,119659.0
2016-06-22 14:30:00,54.42,54.45,54.3,54.31,98963.0,42.3445,42.3678,42.2511,42.2589,98963.0
2016-06-22 14:40:00,54.3,54.31,54.2,54.22,110957.0,42.2511,42.2589,42.1733,42.1888,110957.0
2016-06-22 14:50:00,54.23,54.33,54.2,54.3,81877.0,42.1966,42.2744,42.1733,42.2511,81877.0
2016-06-22 15:00:00,54.29,54.4,54.25,54.25,128714.0,42.2433,42.3289,42.2122,42.2122,128714.0
2016-06-22 15:10:00,54.25,54.27,54.21,54.21,64698.0,42.2122,42.2277,42.1811,42.1811,64698.0
2016-06-22 15:20:00,54.21,54.22,54.07,54.08,124282.0,42.1811,42.1888,42.0721,42.0799,124282.0
2016-06-22 15:30:00,54.09,54.26,54.08,54.26,173576.0,42.0877,42.22,42.0799,42.22,173576.0
2016-06-22 15:40:00,54.26,54.27,54.09,54.12,172771.0,42.22,42.2277,42.0877,42.111,172771.0
2016-06-22 15:50:00,54.11,54.16,54.03,54.05,688180.0,42.1033,42.1422,42.041,42.0566,688180.0
2016-06-23 09:30:00,54.78,54.96,54.57,54.73,249628.0,42.6246,42.7646,42.4612,42.5857,249628.0
2016-06-23 09:40:00,54.73,54.86,54.71,54.78,163061.0,42.5857,42.6868,42.5701,42.6246,163061.0
2016-06-23 09:50:00,54.78,54.86,54.71,54.86,271619.0,42.6246,42.6868,42.5701,42.6868,271619.0
2016-06-23 10:00:00,54.86,54.97,54.86,54.93,204012.0,42.6868,42.7724,42.6868,42.7413,204012.0
2016-06-23 10:10:00,54.92,54.96,54.85,54.88,376908.0,42.7335,42.7646,42.679,42.7024,376908.0
2016-06-23 10:20:00,54.88,54.94,54.85,54.89,133953.0,42.7024,42.7491,42.679,42.7102,133953.0
2016-06-23 10:30:00,54.89,54.93,54.79,54.91,139773.0,42.7102,42.7413,42.6324,42.7257,139773.0
2016-06-23 10:40:00,54.91,54.95,54.85,54.9,115991.0,42.7257,42.7569,42.679,42.718,115991.0
2016-06-23 10:50:00,54.9,55.11,54.89,55.07,285919.0,42.718,42.8814,42.7102,42.8502,285919.0
2016-06-23 11:00:00,55.07,55.19,55.06,55.13,136526.0,42.8502,42.9436,42.8425,42.8969,136526.0
2016-06-23 11:10:00,55.13,55.24,55.11,55.14,108157.0,42.8969,42.9825,42.8814,42.9047,108157.0
2016-06-23 11:20:00,55.14,55.23,55.1,55.22,109307.0,42.9047,42.9747,42.8736,42.9669,109307.0
2016-06-23 11:30:00,55.21,55.22,55.13,55.18,186346.0,42.9592,42.9669,42.8969,42.9358,186346.0
2016-06-23 11:40:00,55.17,55.28,55.15,55.27,190010.0,42.928,43.0136,42.9125,43.0059,190010.0
2016-06-23 11:50:00,55.27,55.3,55.24,55.28,158067.0,43.0059,43.0292,42.9825,43.0136,158067.0
2016-06-23 12:00:00,55.28,55.32,55.24,55.28,121042.0,43.0136,43.0448,42.9825,43.0136,121042.0
2016-06-23 12:10:00,55.28,55.4,55.27,55.38,186031.0,43.0136,43.107,43.0059,43.0914,186031.0
2016-06-23 12:20:00,55.38,55.38,55.32,55.33,121424.0,43.0914,43.0914,43.0448,43.0525,121424.0
2016-06-23 12:30:00,55.32,55.35,55.29,55.33,100841.0,43.0448,43.0681,43.0214,43.0525,100841.0
2016-06-23 12:40:00,55.33,55.34,55.24,55.29,121066.0,43.0525,43.0603,42.9825,43.0214,121066.0
2016-06-23 12:50:00,55.3,55.38,55.29,55.32,105507.0,43.0292,43.0914,43.0214,43.0448,105507.0
2016-06-23 13:00:00,55.33,55.35,55.27,55.3,76074.0,43.0525,43.0681,43.0059,43.0292,76074.0
2016-06-23 13:10:00,55.3,55.38,55.28,55.37,152748.0,43.0292,43.0914,43.0136,43.0837,152748.0
2016-06-23 13:20:00,55.37,55.4,55.33,55.38,88503.0,43.0837,43.107,43.0525,43.0914,88503.0
2016-06-23 13:30:00,55.38,55.39,55.26,55.28,128181.0,43.0914,43.0992,42.9981,43.0136,128181.0
2016-06-23 13:40:00,55.27,55.28,55.21,55.22,155678.0,43.0059,43.0136,42.9592,42.9669,155678.0
2016-06-23 13:50:00,55.21,55.25,55.17,55.23,98996.0,42.9592,42.9903,42.928,42.9747,98996.0
2016-06-23 14:00:00,55.23,55.26,55.18,55.19,129384.0,42.9747,42.9981,42.9358,42.9436,129384.0
2016-06-23 14:10:00,55.2,55.29,55.19,55.27,256957.0,42.9514,43.0214,42.9436,43.0059,256957.0
2016-06-23 14:20:00,55.27,55.29,55.19,55.22,149063.0,43.0059,43.0214,42.9436,42.9669,149063.0
2016-06-23 14:30:00,55.22,55.25,55.17,55.18,117909.0,42.9669,42.9903,42.928,42.9358,117909.0
2016-06-23 14:40:00,55.19,55.27,55.17,55.24,109297.0,42.9436,43.0059,42.928,42.9825,109297.0
2016-06-23 14:50:00,55.24,55.3,55.19,55.21,145788.0,42.9825,43.0292,42.9436,42.9592,145788.0
2016-06-23 15:00:00,55.21,55.23,55.16,55.17,196589.0,42.9592,42.9747,42.9203,42.928,196589.0
2016-06-23 15:10:00,55.18,55.27,55.16,55.27,150246.0,42.9358,43.0059,42.9203,43.0059,150246.0
2016-06-23 15:20:00,55.26,55.28,55.2,55.26,173858.0,42.9981,43.0136,42.9514,42.9981,173858.0
2016-06-23 15:30:00,55.26,55.35,55.25,55.33,248406.0,42.9981,43.0681,42.9903,43.0525,248406.0
2016-06-23 15:40:00,55.32,55.48,55.32,55.47,324737.0,43.0448,43.1693,43.0448,43.1615,324737.0
2016-06-23 15:50:00,55.47,55.57,55.46,55.54,812227.0,43.1615,43.2393,43.1537,43.2159,812227.0
2016-06-24 09:30:00,53.05,53.6,52.87,53.55,638156.0,41.2785,41.7064,41.1384,41.6675,638156.0
2016-06-24 09:40:00,53.55,53.82,53.38,53.53,352358.0,41.6675,41.8776,41.5352,41.652,352358.0
2016-06-24 09:50:00,53.54,53.66,53.29,53.51,307023.0,41.6597,41.7531,41.4652,41.6364,307023.0
2016-06-24 10:00:00,53.51,53.74,53.45,53.67,478892.0,41.6364,41.8154,41.5897,41.7609,478892.0
2016-06-24 10:10:00,53.68,53.77,53.54,53.57,411272.0,41.7687,41.8387,41.6597,41.6831,411272.0
2016-06-24 10:20:00,53.56,53.62,53.42,53.54,235238.0,41.6753,41.722,41.5664,41.6597,235238.0
2016-06-24 10:30:00,53.53,53.58,53.36,53.57,261465.0,41.652,41.6909,41.5197,41.6831,261465.0
2016-06-24 10:40:00,53.58,53.58,53.4,53.41,204000.0,41.6909,41.6909,41.5508,41.5586,204000.0
2016-06-24 10:50:00,53.42,53.46,53.28,53.29,220384.0,41.5664,41.5975,41.4574,41.4652,220384.0
2016-06-24 11:00:00,53.3,53.33,53.2,53.33,171230.0,41.473,41.4963,41.3952,41.4963,171230.0
2016-06-24 11:10:00,53.32,53.32,53.11,53.13,129101.0,41.4885,41.4885,41.3251,41.3407,129101.0
2016-06-24 11:20:00,53.13,53.24,53.04,53.2,185598.0,41.3407,41.4263,41.2707,41.3952,185598.0
2016-06-24 11:30:00,53.2,53.3,53.14,53.19,111328.0,41.3952,41.473,41.3485,41.3874,111328.0
2016-06-24 11:40:00,53.18,53.37,53.14,53.17,149742.0,41.3796,41.5275,41.3485,41.3718,149742.0
2016-06-24 11:50:00,53.18,53.26,53.12,53.26,257954.0,41.3796,41.4419,41.3329,41.4419,257954.0
2016-06-24 12:00:00,53.26,53.34,53.13,53.15,167752.0,41.4419,41.5041,41.3407,41.3563,167752.0
2016-06-24 12:10:00,53.15,53.15,52.96,53.01,250144.0,41.3563,41.3563,41.2084,41.2473,250144.0
2016-06-24 12:20:00,53.01,53.05,52.96,52.99,212487.0,41.2473,41.2785,41.2084,41.2318,212487.0
2016-06-24 12:30:00,53.0,53.01,52.9,52.97,271852.0,41.2396,41.2473,41.1617,41.2162,271852.0
2016-06-24 12:40:00,52.97,53.04,52.8,52.84,206975.0,41.2162,41.2707,41.0839,41.1151,206975.0
2016-06-24 12:50:00,52.83,52.84,52.69,52.7,251687.0,41.1073,41.1151,40.9983,41.0061,251687.0
2016-06-24 13:00:00,52.7,52.8,52.64,52.69,170883.0,41.0061,41.0839,40.9594,40.9983,170883.0
2016-06-24 13:10:00,52.69,52.81,52.66,52.75,188004.0,40.9983,41.0917,40.975,41.045,188004.0
2016-06-24 13:20:00,52.77,52.79,52.67,52.73,179382.0,41.0606,41.0762,40.9828,41.0295,179382.0
2016-06-24 13:30:00,52.73,52.86,52.72,52.78,157086.0,41.0295,41.1306,41.0217,41.0684,157086.0
2016-06-24 13:40:00,52.78,52.79,52.61,52.66,133592.0,41.0684,41.0762,40.9361,40.975,133592.0
2016-06-24 13:50:00,52.66,52.66,52.58,52.64,161987.0,40.975,40.975,40.9128,40.9594,161987.0
2016-06-24 14:00:00,52.65,52.74,52.63,52.66,115010.0,40.9672,41.0372,40.9517,40.975,115010.0
2016-06-24 14:10:00,52.66,52.72,52.58,52.59,130458.0,40.975,41.0217,40.9128,40.9205,130458.0
2016-06-24 14:20:00,52.59,52.6,52.51,52.55,191590.0,40.9205,40.9283,40.8583,40.8894,191590.0
2016-06-24 14:30:00,52.55,52.55,52.42,52.51,221161.0,40.8894,40.8894,40.7883,40.8583,221161.0
2016-06-24 14:40:00,52.5,52.52,52.37,52.47,238090.0,40.8505,40.8661,40.7493,40.8272,238090.0
2016-06-24 14:50:00,52.47,52.62,52.45,52.47,402553.0,40.8272,40.9439,40.8116,40.8272,402553.0
2016-06-24 15:00:00,52.46,52.54,52.43,52.45,316934.0,40.8194,40.8816,40.796,40.8116,316934.0
2016-06-24 15:10:00,52.45,52.45,52.14,52.18,332128.0,40.8116,40.8116,40.5704,40.6015,332128.0
2016-06-24 15:20:00,52.19,52.29,52.16,52.25,375669.0,40.6093,40.6871,40.5859,40.656,375669.0
2016-06-24 15:30:00,52.24,52.43,52.22,52.3,428715.0,40.6482,40.796,40.6326,40.6949,428715.0
2016-06-24 15:40:00,52.29,52.49,52.27,52.42,592183.0,40.6871,40.8427,40.6715,40.7883,592183.0
2016-06-24 15:50:00,52.41,52.52,52.12,52.12,2208961.0,40.7805,40.8661,40.5548,40.5548,2208961.0
2016-06-27 09:30:00,51.74,52.29,51.52,51.57,380032.0,40.2591,40.6871,40.088,40.1269,380032.0
2016-06-27 09:40:00,51.57,51.62,51.29,51.36,370989.0,40.1269,40.1658,39.909,39.9635,370989.0
2016-06-27 09:50:00,51.38,51.5,51.31,51.39,207613.0,39.979,40.0724,39.9246,39.9868,207613.0
2016-06-27 10:00:00,51.39,51.48,51.12,51.18,178959.0,39.9868,40.0568,39.7767,39.8234,178959.0
2016-06-27 10:10:00,51.18,51.18,50.97,51.1,375949.0,39.8234,39.8234,39.66,39.7612,375949.0
2016-06-27 10:20:00,51.1,51.23,51.01,51.03,253151.0,39.7612,39.8623,39.6911,39.7067,253151.0
2016-06-27 10:30:00,51.03,51.22,50.96,51.1,239536.0,39.7067,39.8545,39.6522,39.7612,239536.0
2016-06-27 10:40:00,51.11,51.2,50.96,50.98,273671.0,39.7689,39.839,39.6522,39.6678,273671.0
2016-06-27 10:50:00,50.97,51.03,50.89,50.95,247194.0,39.66,39.7067,39.5978,39.6444,247194.0
2016-06-27 11:00:00,50.94,51.16,50.86,51.13,219747.0,39.6367,39.8078,39.5744,39.7845,219747.0
2016-06-27 11:10:00,51.13,51.13,50.85,50.93,352667.0,39.7845,39.7845,39.5666,39.6289,352667.0
2016-06-27 11:20:00,50.94,51.1,50.84,51.09,156643.0,39.6367,39.7612,39.5588,39.7534,156643.0
2016-06-27 11:30:00,51.08,51.15,51.04,51.12,147790.0,39.7456,39.8001,39.7145,39.7767,147790.0
2016-06-27 11:40:00,51.13,51.29,51.06,51.17,226420.0,39.7845,39.909,39.73,39.8156,226420.0
2016-06-27 11:50:00,51.17,51.24,51.09,51.13,210086.0,39.8156,39.8701,39.7534,39.7845,210086.0
2016-06-27 12:00:00,51.13,51.13,50.96,50.96,231228.0,39.7845,39.7845,39.6522,39.6522,231228.0
2016-06-27 12:10:00,50.96,51.07,50.91,51.03,160336.0,39.6522,39.7378,39.6133,39.7067,160336.0
2016-06-27 12:20:00,51.02,51.13,50.96,51.12,145620.0,39.6989,39.7845,39.6522,39.7767,145620.0
2016-06-27 12:30:00,51.12,51.15,50.99,51.01,115683.0,39.7767,39.8001,39.6756,39.6911,115683.0
2016-06-27 12:40:00,51.02,51.02,50.9,50.99,152496.0,39.6989,39.6989,39.6055,39.6756,152496.0
2016-06-27 12:50:00,51.0,51.09,50.94,51.04,94163.0,39.6833,39.7534,39.6367,39.7145,94163.0
2016-06-27 13:00:00,51.04,51.15,51.01,51.09,194208.0,39.7145,39.8001,39.6911,39.7534,194208.0
2016-06-27 13:10:00,51.08,51.17,51.06,51.13,170832.0,39.7456,39.8156,39.73,39.7845,170832.0
2016-06-27 13:20:00,51.12,51.21,51.11,51.17,185053.0,39.7767,39.8467,39.7689,39.8156,185053.0
2016-06-27 13:30:00,51.17,51.18,50.99,51.07,203889.0,39.8156,39.8234,39.6756,39.7378,203889.0
2016-06-27 13:40:00,51.07,51.11,50.93,50.97,220317.0,39.7378,39.7689,39.6289,39.66,220317.0
2016-06-27 13:50:00,50.96,51.1,50.94,51.06,174807.0,39.6522,39.7612,39.6367,39.73,174807.0
2016-06-27 14:00:00,51.05,51.11,50.96,50.98,145552.0,39.7223,39.7689,39.6522,39.6678,145552.0
2016-06-27 14:10:00,50.98,51.03,50.87,50.91,136696.0,39.6678,39.7067,39.5822,39.6133,136696.0
2016-06-27 14:20:00,50.92,51.14,50.91,51.13,167964.0,39.6211,39.7923,39.6133,39.7845,167964.0
2016-06-27 14:30:00,51.14,51.17,51.04,51.12,186418.0,39.7923,39.8156,39.7145,39.7767,186418.0
2016-06-27 14:40:00,51.12,51.13,50.95,50.97,132751.0,39.7767,39.7845,39.6444,39.66,132751.0
2016-06-27 14:50:00,50.97,50.98,50.85,50.93,199860.0,39.66,39.6678,39.5666,39.6289,199860.0
2016-06-27 15:00:00,50.94,51.09,50.93,51.01,335803.0,39.6367,39.7534,39.6289,39.6911,335803.0
2016-06-27 15:10:00,51.02,51.16,51.0,51.03,171317.0,39.6989,39.8078,39.6833,39.7067,171317.0
2016-06-27 15:20:00,51.03,51.1,50.93,51.08,222621.0,39.7067,39.7612,39.6289,39.7456,222621.0
2016-06-27 15:30:00,51.08,51.33,51.05,51.31,310221.0,39.7456,39.9401,39.7223,39.9246,310221.0
2016-06-27 15:40:00,51.3,51.35,51.21,51.34,476789.0,39.9168,39.9557,39.8467,39.9479,476789.0
2016-06-27 15:50:00,51.34,51.34,51.07,51.13,1061957.0,39.9479,39.9479,39.7378,39.7845,1061957.0
2016-06-28 09:30:00,51.68,51.82,51.53,51.8,509041.0,40.2125,40.3214,40.0957,40.3058,509041.0
2016-06-28 09:40:00,51.8,52.0,51.79,51.99,212990.0,40.3058,40.4614,40.298,40.4537,212990.0
2016-06-28 09:50:00,51.98,52.14,51.96,52.11,179830.0,40.4459,40.5704,40.4303,40.547,179830.0
2016-06-28 10:00:00,52.12,52.34,52.03,52.22,287244.0,40.5548,40.726,40.4848,40.6326,287244.0
2016-06-28 10:10:00,52.22,52.36,52.2,52.35,164494.0,40.6326,40.7416,40.6171,40.7338,164494.0
2016-06-28 10:20:00,52.37,52.37,52.07,52.12,201378.0,40.7493,40.7493,40.5159,40.5548,201378.0
2016-06-28 10:30:00,52.13,52.21,52.0,52.01,195866.0,40.5626,40.6249,40.4614,40.4692,195866.0
2016-06-28 10:40:00,52.01,52.04,51.93,51.98,128187.0,40.4692,40.4926,40.407,40.4459,128187.0
2016-06-28 10:50:00,51.97,52.03,51.91,51.91,94303.0,40.4381,40.4848,40.3914,40.3914,94303.0
2016-06-28 11:00:00,51.91,51.98,51.84,51.84,84260.0,40.3914,40.4459,40.337,40.337,84260.0
2016-06-28 11:10:00,51.84,51.98,51.83,51.96,88452.0,40.337,40.4459,40.3292,40.4303,88452.0
2016-06-28 11:20:00,51.97,51.98,51.83,51.87,198165.0,40.4381,40.4459,40.3292,40.3603,198165.0
2016-06-28 11:30:00,51.88,51.98,51.88,51.93,88512.0,40.3681,40.4459,40.3681,40.407,88512.0
2016-06-28 11:40:00,51.93,52.06,51.89,52.03,84462.0,40.407,40.5081,40.3759,40.4848,84462.0
2016-06-28 11:50:00,52.03,52.15,52.0,52.09,76561.0,40.4848,40.5782,40.4614,40.5315,76561.0
2016-06-28 12:00:00,52.1,52.12,52.05,52.07,61842.0,40.5393,40.5548,40.5004,40.5159,61842.0
2016-06-28 12:10:00,52.07,52.09,52.04,52.08,53371.0,40.5159,40.5315,40.4926,40.5237,53371.0
2016-06-28 12:20:00,52.07,52.1,52.04,52.07,68354.0,40.5159,40.5393,40.4926,40.5159,68354.0
2016-06-28 12:30:00,52.07,52.21,52.04,52.19,103212.0,40.5159,40.6249,40.4926,40.6093,103212.0
2016-06-28 12:40:00,52.18,52.26,52.12,52.15,96105.0,40.6015,40.6638,40.5548,40.5782,96105.0
2016-06-28 12:50:00,52.15,52.2,52.13,52.16,69447.0,40.5782,40.6171,40.5626,40.5859,69447.0
2016-06-28 13:00:00,52.16,52.17,52.07,52.09,82682.0,40.5859,40.5937,40.5159,40.5315,82682.0
2016-06-28 13:10:00,52.1,52.19,52.07,52.08,73593.0,40.5393,40.6093,40.5159,40.5237,73593.0
2016-06-28 13:20:00,52.09,52.09,51.94,51.98,119189.0,40.5315,40.5315,40.4148,40.4459,119189.0
2016-06-28 13:30:00,51.98,52.05,51.93,52.03,89226.0,40.4459,40.5004,40.407,40.4848,89226.0
2016-06-28 13:40:00,52.03,52.06,52.0,52.01,88863.0,40.4848,40.5081,40.4614,40.4692,88863.0
2016-06-28 13:50:00,52.01,52.08,51.99,52.04,51101.0,40.4692,40.5237,40.4537,40.4926,51101.0
2016-06-28 14:00:00,52.04,52.08,51.95,51.95,73709.0,40.4926,40.5237,40.4225,40.4225,73709.0
2016-06-28 14:10:00,51.96,52.02,51.9,52.01,94891.0,40.4303,40.477,40.3836,40.4692,94891.0
2016-06-28 14:20:00,52.01,52.04,51.95,52.03,80737.0,40.4692,40.4926,40.4225,40.4848,80737.0
2016-06-28 14:30:00,52.03,52.28,52.02,52.24,130583.0,40.4848,40.6793,40.477,40.6482,130583.0
2016-06-28 14:40:00,52.23,52.32,52.21,52.32,85213.0,40.6404,40.7104,40.6249,40.7104,85213.0
2016-06-28 14:50:00,52.32,52.5,52.32,52.43,205517.0,40.7104,40.8505,40.7104,40.796,205517.0
2016-06-28 15:00:00,52.44,52.48,52.4,52.43,114936.0,40.8038,40.8349,40.7727,40.796,114936.0
2016-06-28 15:10:00,52.43,52.54,52.43,52.43,134627.0,40.796,40.8816,40.796,40.796,134627.0
2016-06-28 15:20:00,52.43,52.44,52.29,52.34,190837.0,40.796,40.8038,40.6871,40.726,190837.0
2016-06-28 15:30:00,52.35,52.44,52.33,52.44,209420.0,40.7338,40.8038,40.7182,40.8038,209420.0
2016-06-28 15:40:00,52.43,52.52,52.42,52.51,276174.0,40.796,40.8661,40.7883,40.8583,276174.0
2016-06-28 15:50:00,52.51,52.56,52.46,52.51,508975.0,40.8583,40.8972,40.8194,40.8583,508975.0
2016-06-29 09:30:00,53.06,53.47,52.82,52.9,238528.0,41.2862,41.6053,41.0995,41.1617,238528.0
2016-06-29 09:40:00,52.92,53.01,52.75,53.0,118280.0,41.1773,41.2473,41.045,41.2396,118280.0
2016-06-29 09:50:00,53.0,53.18,52.98,53.07,128849.0,41.2396,41.3796,41.224,41.294,128849.0
2016-06-29 10:00:00,53.05,53.12,52.97,53.01,204409.0,41.2785,41.3329,41.2162,41.2473,204409.0
2016-06-29 10:10:00,53.02,53.16,52.98,53.03,102545.0,41.2551,41.3641,41.224,41.2629,102545.0
2016-06-29 10:20:00,53.03,53.11,52.99,53.01,121685.0,41.2629,41.3251,41.2318,41.2473,121685.0
2016-06-29 10:30:00,53.0,53.19,52.97,53.14,334029.0,41.2396,41.3874,41.2162,41.3485,334029.0
2016-06-29 10:40:00,53.14,53.24,53.12,53.23,320792.0,41.3485,41.4263,41.3329,41.4185,320792.0
2016-06-29 10:50:00,53.22,53.36,53.21,53.23,170898.0,41.4107,41.5197,41.403,41.4185,170898.0
2016-06-29 11:00:00,53.23,53.35,53.21,53.28,98258.0,41.4185,41.5119,41.403,41.4574,98258.0
2016-06-29 11:10:00,53.28,53.41,53.27,53.33,95716.0,41.4574,41.5586,41.4496,41.4963,95716.0
2016-06-29 11:20:00,53.33,53.46,53.32,53.46,132651.0,41.4963,41.5975,41.4885,41.5975,132651.0
2016-06-29 11:30:00,53.46,53.48,53.38,53.4,104408.0,41.5975,41.613,41.5352,41.5508,104408.0
2016-06-29 11:40:00,53.41,53.47,53.38,53.4,145222.0,41.5586,41.6053,41.5352,41.5508,145222.0
2016-06-29 11:50:00,53.4,53.52,53.39,53.46,95468.0,41.5508,41.6442,41.543,41.5975,95468.0
2016-06-29 12:00:00,53.46,53.53,53.42,53.51,126485.0,41.5975,41.652,41.5664,41.6364,126485.0
2016-06-29 12:10:00,53.51,53.57,53.49,53.57,64749.0,41.6364,41.6831,41.6208,41.6831,64749.0
2016-06-29 12:20:00,53.56,53.59,53.52,53.56,60966.0,41.6753,41.6986,41.6442,41.6753,60966.0
2016-06-29 12:30:00,53.56,53.56,53.48,53.55,54547.0,41.6753,41.6753,41.613,41.6675,54547.0
2016-06-29 12:40:00,53.55,53.56,53.45,53.48,51186.0,41.6675,41.6753,41.5897,41.613,51186.0
2016-06-29 12:50:00,53.47,53.53,53.45,53.47,74932.0,41.6053,41.652,41.5897,41.6053,74932.0
2016-06-29 13:00:00,53.46,53.48,53.35,53.35,93191.0,41.5975,41.613,41.5119,41.5119,93191.0
2016-06-29 13:10:00,53.35,53.47,53.34,53.47,86209.0,41.5119,41.6053,41.5041,41.6053,86209.0
2016-06-29 13:20:00,53.46,53.57,53.45,53.55,110323.0,41.5975,41.6831,41.5897,41.6675,110323.0
2016-06-29 13:30:00,53.54,53.61,53.51,53.58,82831.0,41.6597,41.7142,41.6364,41.6909,82831.0
2016-06-29 13:40:00,53.58,53.64,53.58,53.62,89265.0,41.6909,41.7375,41.6909,41.722,89265.0
2016-06-29 13:50:00,53.63,53.67,53.6,53.66,86211.0,41.7298,41.7609,41.7064,41.7531,86211.0
2016-06-29 14:00:00,53.66,53.75,53.65,53.73,130118.0,41.7531,41.8231,41.7453,41.8076,130118.0
2016-06-29 14:10:00,53.74,53.78,53.72,53.75,156609.0,41.8154,41.8465,41.7998,41.8231,156609.0
2016-06-29 14:20:00,53.73,53.84,53.73,53.78,139102.0,41.8076,41.8932,41.8076,41.8465,139102.0
2016-06-29 14:30:00,53.78,53.83,53.75,53.79,143744.0,41.8465,41.8854,41.8231,41.8543,143744.0
2016-06-29 14:40:00,53.79,53.81,53.7,53.72,126082.0,41.8543,41.8698,41.7842,41.7998,126082.0
2016-06-29 14:50:00,53.72,53.75,53.65,53.72,122942.0,41.7998,41.8231,41.7453,41.7998,122942.0
2016-06-29 15:00:00,53.72,53.74,53.67,53.69,119803.0,41.7998,41.8154,41.7609,41.7764,119803.0
2016-06-29 15:10:00,53.69,53.76,53.69,53.75,180860.0,41.7764,41.8309,41.7764,41.8231,180860.0
2016-06-29 15:20:00,53.76,53.76,53.62,53.71,161283.0,41.8309,41.8309,41.722,41.792,161283.0
2016-06-29 15:30:00,53.7,53.71,53.55,53.55,223405.0,41.7842,41.792,41.6675,41.6675,223405.0
2016-06-29 15:40:00,53.55,53.59,53.49,53.58,243999.0,41.6675,41.6986,41.6208,41.6909,243999.0
2016-06-29 15:50:00,53.59,53.61,53.49,53.54,564401.0,41.6986,41.7142,41.6208,41.6597,564401.0
2016-06-30 09:30:00,52.9,53.2,52.68,52.95,428568.0,41.1617,41.3952,40.9906,41.2006,428568.0
2016-06-30 09:40:00,52.95,52.99,52.63,52.73,280354.0,41.2006,41.2318,40.9517,41.0295,280354.0
2016-06-30 09:50:00,52.73,52.77,52.54,52.65,422426.0,41.0295,41.0606,40.8816,40.9672,422426.0
2016-06-30 10:00:00,52.65,52.77,52.58,52.67,188995.0,40.9672,41.0606,40.9128,40.9828,188995.0
2016-06-30 10:10:00,52.67,52.74,52.62,52.66,224376.0,40.9828,41.0372,40.9439,40.975,224376.0
2016-06-30 10:20:00,52.66,52.67,52.46,52.52,204186.0,40.975,40.9828,40.8194,40.8661,204186.0
2016-06-30 10:30:00,52.52,52.72,52.51,52.68,151225.0,40.8661,41.0217,40.8583,40.9906,151225.0
2016-06-30 10:40:00,52.67,52.68,52.57,52.66,108170.0,40.9828,40.9906,40.905,40.975,108170.0
2016-06-30 10:50:00,52.66,52.74,52.61,52.68,211373.0,40.975,41.0372,40.9361,40.9906,211373.0
2016-06-30 11:00:00,52.68,52.84,52.67,52.83,177046.0,40.9906,41.1151,40.9828,41.1073,177046.0
2016-06-30 11:10:00,52.83,52.89,52.71,52.73,210451.0,41.1073,41.154,41.0139,41.0295,210451.0
2016-06-30 11:20:00,52.73,52.89,52.67,52.87,174177.0,41.0295,41.154,40.9828,41.1384,174177.0
2016-06-30 11:30:00,52.87,52.96,52.87,52.9,111924.0,41.1384,41.2084,41.1384,41.1617,111924.0
2016-06-30 11:40:00,52.9,52.93,52.86,52.88,106142.0,41.1617,41.1851,41.1306,41.1462,106142.0
2016-06-30 11:50:00,52.88,52.91,52.83,52.9,127511.0,41.1462,41.1695,41.1073,41.1617,127511.0
2016-06-30 12:00:00,52.91,53.02,52.91,53.0,158525.0,41.1695,41.2551,41.1695,41.2396,158525.0
2016-06-30 12:10:00,53.0,53.1,52.95,53.08,189879.0,41.2396,41.3174,41.2006,41.3018,189879.0
2016-06-30 12:20:00,53.08,53.19,53.07,53.19,100186.0,41.3018,41.3874,41.294,41.3874,100186.0
2016-06-30 12:30:00,53.19,53.25,53.17,53.2,107102.0,41.3874,41.4341,41.3718,41.3952,107102.0
2016-06-30 12:40:00,53.2,53.23,53.13,53.21,79527.0,41.3952,41.4185,41.3407,41.403,79527.0
2016-06-30 12:50:00,53.21,53.26,53.17,53.19,104240.0,41.403,41.4419,41.3718,41.3874,104240.0
2016-06-30 13:00:00,53.19,53.32,53.19,53.27,70329.0,41.3874,41.4885,41.3874,41.4496,70329.0
2016-06-30 13:10:00,53.28,53.34,53.25,53.34,77273.0,41.4574,41.5041,41.4341,41.5041,77273.0
2016-06-30 13:20:00,53.34,53.35,53.26,53.3,66583.0,41.5041,41.5119,41.4419,41.473,66583.0
2016-06-30 13:30:00,53.31,53.32,53.18,53.19,167663.0,41.4808,41.4885,41.3796,41.3874,167663.0
2016-06-30 13:40:00,53.19,53.22,53.13,53.19,170291.0,41.3874,41.4107,41.3407,41.3874,170291.0
2016-06-30 13:50:00,53.19,53.21,53.15,53.2,135381.0,41.3874,41.403,41.3563,41.3952,135381.0
2016-06-30 14:00:00,53.2,53.25,53.15,53.24,158065.0,41.3952,41.4341,41.3563,41.4263,158065.0
2016-06-30 14:10:00,53.25,53.3,53.23,53.29,101802.0,41.4341,41.473,41.4185,41.4652,101802.0
2016-06-30 14:20:00,53.29,53.35,53.25,53.26,74248.0,41.4652,41.5119,41.4341,41.4419,74248.0
2016-06-30 14:30:00,53.27,53.34,53.23,53.28,110132.0,41.4496,41.5041,41.4185,41.4574,110132.0
2016-06-30 14:40:00,53.28,53.39,53.26,53.39,86488.0,41.4574,41.543,41.4419,41.543,86488.0
2016-06-30 14:50:00,53.39,53.4,53.32,53.36,147914.0,41.543,41.5508,41.4885,41.5197,147914.0
2016-06-30 15:00:00,53.36,53.4,53.35,53.37,110472.0,41.5197,41.5508,41.5119,41.5275,110472.0
2016-06-30 15:10:00,53.38,53.4,53.31,53.35,133311.0,41.5352,41.5508,41.4808,41.5119,133311.0
2016-06-30 15:20:00,53.34,53.43,53.3,53.39,115317.0,41.5041,41.5741,41.473,41.543,115317.0
2016-06-30 15:30:00,53.39,53.4,53.33,53.39,180012.0,41.543,41.5508,41.4963,41.543,180012.0
2016-06-30 15:40:00,53.4,53.4,53.24,53.25,249465.0,41.5508,41.5508,41.4263,41.4341,249465.0
2016-06-30 15:50:00,53.25,53.57,53.24,53.57,1071987.0,41.4341,41.6831,41.4263,41.6831,1071987.0
2016-07-01 09:30:00,52.99,53.39,52.84,53.22,310222.0,41.2318,41.543,41.1151,41.4107,310222.0
2016-07-01 09:40:00,53.22,53.35,53.05,53.05,275954.0,41.4107,41.5119,41.2785,41.2785,275954.0
2016-07-01 09:50:00,53.06,53.19,53.03,53.09,159100.0,41.2862,41.3874,41.2629,41.3096,159100.0
2016-07-01 10:00:00,53.09,53.2,53.03,53.07,182903.0,41.3096,41.3952,41.2629,41.294,182903.0
2016-07-01 10:10:00,53.07,53.07,53.0,53.06,205915.0,41.294,41.294,41.2396,41.2862,205915.0
2016-07-01 10:20:00,53.07,53.17,53.07,53.14,98200.0,41.294,41.3718,41.294,41.3485,98200.0
2016-07-01 10:30:00,53.15,53.17,53.04,53.15,160483.0,41.3563,41.3718,41.2707,41.3563,160483.0
2016-07-01 10:40:00,53.16,53.24,53.12,53.17,120258.0,41.3641,41.4263,41.3329,41.3718,120258.0
2016-07-01 10:50:00,53.17,53.22,53.13,53.21,71169.0,41.3718,41.4107,41.3407,41.403,71169.0
2016-07-01 11:00:00,53.21,53.3,53.2,53.21,96726.0,41.403,41.473,41.3952,41.403,96726.0
2016-07-01 11:10:00,53.22,53.24,53.17,53.19,91233.0,41.4107,41.4263,41.3718,41.3874,91233.0
2016-07-01 11:20:00,53.19,53.2,53.05,53.07,163126.0,41.3874,41.3952,41.2785,41.294,163126.0
2016-07-01 11:30:00,53.08,53.12,53.04,53.07,127112.0,41.3018,41.3329,41.2707,41.294,127112.0
2016-07-01 11:40:00,53.07,53.08,53.01,53.05,137488.0,41.294,41.3018,41.2473,41.2785,137488.0
2016-07-01 11:50:00,53.06,53.2,53.05,53.18,128375.0,41.2862,41.3952,41.2785,41.3796,128375.0
2016-07-01 12:00:00,53.19,53.22,53.09,53.11,98367.0,41.3874,41.4107,41.3096,41.3251,98367.0
2016-07-01 12:10:00,53.11,53.12,53.05,53.08,79972.0,41.3251,41.3329,41.2785,41.3018,79972.0
2016-07-01 12:20:00,53.08,53.11,53.02,53.04,70065.0,41.3018,41.3251,41.2551,41.2707,70065.0
2016-07-01 12:30:00,53.05,53.09,53.04,53.07,99545.0,41.2785,41.3096,41.2707,41.294,99545.0
2016-07-01 12:40:00,53.06,53.16,53.05,53.11,75377.0,41.2862,41.3641,41.2785,41.3251,75377.0
2016-07-01 12:50:00,53.1,53.13,53.04,53.11,94361.0,41.3174,41.3407,41.2707,41.3251,94361.0
2016-07-01 13:00:00,53.11,53.15,53.1,53.11,141899.0,41.3251,41.3563,41.3174,41.3251,141899.0
2016-07-01 13:10:00,53.11,53.12,53.09,53.11,73110.0,41.3251,41.3329,41.3096,41.3251,73110.0
2016-07-01 13:20:00,53.11,53.12,53.07,53.08,90281.0,41.3251,41.3329,41.294,41.3018,90281.0
2016-07-01 13:30:00,53.07,53.12,53.05,53.11,52597.0,41.294,41.3329,41.2785,41.3251,52597.0
2016-07-01 13:40:00,53.12,53.15,53.08,53.11,74092.0,41.3329,41.3563,41.3018,41.3251,74092.0
2016-07-01 13:50:00,53.11,53.14,53.09,53.1,92556.0,41.3251,41.3485,41.3096,41.3174,92556.0
2016-07-01 14:00:00,53.11,53.15,53.09,53.12,63902.0,41.3251,41.3563,41.3096,41.3329,63902.0
2016-07-01 14:10:00,53.12,53.13,53.03,53.07,73538.0,41.3329,41.3407,41.2629,41.294,73538.0
2016-07-01 14:20:00,53.07,53.12,53.07,53.11,49523.0,41.294,41.3329,41.294,41.3251,49523.0
2016-07-01 14:30:00,53.11,53.11,53.04,53.06,95959.0,41.3251,41.3251,41.2707,41.2862,95959.0
2016-07-01 14:40:00,53.06,53.08,52.97,52.98,70365.0,41.2862,41.3018,41.2162,41.224,70365.0
2016-07-01 14:50:00,52.99,53.07,52.99,53.07,61032.0,41.2318,41.294,41.2318,41.294,61032.0
2016-07-01 15:00:00,53.07,53.21,53.06,53.2,122296.0,41.294,41.403,41.2862,41.3952,122296.0
2016-07-01 15:10:00,53.2,53.2,53.13,53.14,132806.0,41.3952,41.3952,41.3407,41.3485,132806.0
2016-07-01 15:20:00,53.14,53.14,53.05,53.09,125691.0,41.3485,41.3485,41.2785,41.3096,125691.0
2016-07-01 15:30:00,53.08,53.11,52.95,53.01,184693.0,41.3018,41.3251,41.2006,41.2473,184693.0
2016-07-01 15:40:00,53.01,53.06,52.99,53.01,166055.0,41.2473,41.2862,41.2318,41.2473,166055.0
2016-07-01 15:50:00,53.01,53.08,52.99,53.0,420587.0,41.2473,41.3018,41.2318,41.2396,420587.0
2016-07-05 09:30:00,52.95,52.97,52.53,52.55,396091.0,41.2006,41.2162,40.8738,40.8894,396091.0
2016-07-05 09:40:00,52.54,52.57,52.28,52.46,165456.0,40.8816,40.905,40.6793,40.8194,165456.0
2016-07-05 09:50:00,52.45,52.55,52.39,52.53,156666.0,40.8116,40.8894,40.7649,40.8738,156666.0
2016-07-05 10:00:00,52.53,52.56,52.34,52.35,125230.0,40.8738,40.8972,40.726,40.7338,125230.0
2016-07-05 10:10:00,52.35,52.36,52.26,52.27,137990.0,40.7338,40.7416,40.6638,40.6715,137990.0
2016-07-05 10:20:00,52.27,52.45,52.26,52.44,233263.0,40.6715,40.8116,40.6638,40.8038,233263.0
2016-07-05 10:30:00,52.44,52.57,52.44,52.51,165043.0,40.8038,40.905,40.8038,40.8583,165043.0
2016-07-05 10:40:00,52.51,52.64,52.45,52.46,170387.0,40.8583,40.9594,40.8116,40.8194,170387.0
2016-07-05 10:50:00,52.46,52.46,52.31,52.33,200898.0,40.8194,40.8194,40.7027,40.7182,200898.0
2016-07-05 11:00:00,52.33,52.35,52.24,52.29,196174.0,40.7182,40.7338,40.6482,40.6871,196174.0
2016-07-05 11:10:00,52.28,52.4,52.18,52.36,246882.0,40.6793,40.7727,40.6015,40.7416,246882.0
2016-07-05 11:20:00,52.37,52.46,52.31,52.36,213400.0,40.7493,40.8194,40.7027,40.7416,213400.0
2016-07-05 11:30:00,52.35,52.36,52.28,52.3,105579.0,40.7338,40.7416,40.6793,40.6949,105579.0
2016-07-05 11:40:00,52.3,52.32,52.22,52.25,113712.0,40.6949,40.7104,40.6326,40.656,113712.0
2016-07-05 11:50:00,52.25,52.26,52.13,52.14,325918.0,40.656,40.6638,40.5626,40.5704,325918.0
2016-07-05 12:00:00,52.15,52.15,52.06,52.07,258517.0,40.5782,40.5782,40.5081,40.5159,258517.0
2016-07-05 12:10:00,52.07,52.14,52.03,52.13,262757.0,40.5159,40.5704,40.4848,40.5626,262757.0
2016-07-05 12:20:00,52.13,52.28,52.12,52.27,123918.0,40.5626,40.6793,40.5548,40.6715,123918.0
2016-07-05 12:30:00,52.27,52.27,52.16,52.16,66342.0,40.6715,40.6715,40.5859,40.5859,66342.0
2016-07-05 12:40:00,52.16,52.2,52.16,52.18,119193.0,40.5859,40.6171,40.5859,40.6015,119193.0
2016-07-05 12:50:00,52.18,52.2,52.12,52.18,110154.0,40.6015,40.6171,40.5548,40.6015,110154.0
2016-07-05 13:00:00,52.18,52.2,52.16,52.19,126311.0,40.6015,40.6171,40.5859,40.6093,126311.0
2016-07-05 13:10:00,52.18,52.2,52.13,52.16,92396.0,40.6015,40.6171,40.5626,40.5859,92396.0
2016-07-05 13:20:00,52.16,52.17,52.14,52.15,57202.0,40.5859,40.5937,40.5704,40.5782,57202.0
2016-07-05 13:30:00,52.14,52.16,52.09,52.1,109107.0,40.5704,40.5859,40.5315,40.5393,109107.0
2016-07-05 13:40:00,52.11,52.11,52.05,52.1,182851.0,40.547,40.547,40.5004,40.5393,182851.0
2016-07-05 13:50:00,52.1,52.1,52.07,52.08,87689.0,40.5393,40.5393,40.5159,40.5237,87689.0
2016-07-05 14:00:00,52.09,52.11,52.07,52.1,175462.0,40.5315,40.547,40.5159,40.5393,175462.0
2016-07-05 14:10:00,52.09,52.27,52.09,52.21,198844.0,40.5315,40.6715,40.5315,40.6249,198844.0
2016-07-05 14:20:00,52.2,52.23,52.15,52.18,75133.0,40.6171,40.6404,40.5782,40.6015,75133.0
2016-07-05 14:30:00,52.19,52.19,52.13,52.17,257712.0,40.6093,40.6093,40.5626,40.5937,257712.0
2016-07-05 14:40:00,52.18,52.18,52.04,52.1,149534.0,40.6015,40.6015,40.4926,40.5393,149534.0
2016-07-05 14:50:00,52.09,52.11,52.05,52.1,242512.0,40.5315,40.547,40.5004,40.5393,242512.0
2016-07-05 15:00:00,52.09,52.12,52.08,52.09,278623.0,40.5315,40.5548,40.5237,40.5315,278623.0
2016-07-05 15:10:00,52.08,52.11,52.02,52.07,325474.0,40.5237,40.547,40.477,40.5159,325474.0
2016-07-05 15:20:00,52.07,52.08,52.02,52.04,246990.0,40.5159,40.5237,40.477,40.4926,246990.0
2016-07-05 15:30:00,52.04,52.08,51.98,52.0,705160.0,40.4926,40.5237,40.4459,40.4614,705160.0
2016-07-05 15:40:00,52.0,52.09,52.0,52.03,528223.0,40.4614,40.5315,40.4614,40.4848,528223.0
2016-07-05 15:50:00,52.03,52.04,51.89,51.93,1064485.0,40.4848,40.4926,40.3759,40.407,1064485.0
2016-07-06 09:30:00,51.57,51.66,51.16,51.25,325399.0,40.1269,40.1969,39.8078,39.8779,325399.0
2016-07-06 09:40:00,51.24,51.48,51.16,51.46,166525.0,39.8701,40.0568,39.8078,40.0413,166525.0
2016-07-06 09:50:00,51.46,51.83,51.45,51.73,191578.0,40.0413,40.3292,40.0335,40.2514,191578.0
2016-07-06 10:00:00,51.73,51.94,51.6,51.64,241373.0,40.2514,40.4148,40.1502,40.1813,241373.0
2016-07-06 10:10:00,51.64,51.65,51.46,51.48,424663.0,40.1813,40.1891,40.0413,40.0568,424663.0
2016-07-06 10:20:00,51.49,51.57,51.44,51.45,161501.0,40.0646,40.1269,40.0257,40.0335,161501.0
2016-07-06 10:30:00,51.44,51.64,51.37,51.6,170232.0,40.0257,40.1813,39.9712,40.1502,170232.0
2016-07-06 10:40:00,51.6,51.62,51.53,51.62,243780.0,40.1502,40.1658,40.0957,40.1658,243780.0
2016-07-06 10:50:00,51.63,51.76,51.54,51.75,336862.0,40.1736,40.2747,40.1035,40.2669,336862.0
2016-07-06 11:00:00,51.76,51.95,51.76,51.86,186524.0,40.2747,40.4225,40.2747,40.3525,186524.0
2016-07-06 11:10:00,51.86,51.97,51.79,51.94,213387.0,40.3525,40.4381,40.298,40.4148,213387.0
2016-07-06 11:20:00,51.94,51.95,51.73,51.73,170438.0,40.4148,40.4225,40.2514,40.2514,170438.0
2016-07-06 11:30:00,51.74,51.85,51.73,51.83,200262.0,40.2591,40.3447,40.2514,40.3292,200262.0
2016-07-06 11:40:00,51.83,51.88,51.78,51.83,126809.0,40.3292,40.3681,40.2903,40.3292,126809.0
2016-07-06 11:50:00,51.83,51.97,51.78,51.96,181531.0,40.3292,40.4381,40.2903,40.4303,181531.0
2016-07-06 12:00:00,51.97,52.23,51.92,52.2,222008.0,40.4381,40.6404,40.3992,40.6171,222008.0
2016-07-06 12:10:00,52.21,52.24,52.14,52.23,116680.0,40.6249,40.6482,40.5704,40.6404,116680.0
2016-07-06 12:20:00,52.23,52.31,52.17,52.28,102282.0,40.6404,40.7027,40.5937,40.6793,102282.0
2016-07-06 12:30:00,52.28,52.31,52.17,52.2,157023.0,40.6793,40.7027,40.5937,40.6171,157023.0
2016-07-06 12:40:00,52.21,52.31,52.16,52.19,76381.0,40.6249,40.7027,40.5859,40.6093,76381.0
2016-07-06 12:50:00,52.19,52.33,52.16,52.32,80151.0,40.6093,40.7182,40.5859,40.7104,80151.0
2016-07-06 13:00:00,52.33,52.42,52.32,52.39,104823.0,40.7182,40.7883,40.7104,40.7649,104823.0
2016-07-06 13:10:00,52.38,52.39,52.3,52.33,64301.0,40.7571,40.7649,40.6949,40.7182,64301.0
2016-07-06 13:20:00,52.33,52.36,52.27,52.36,59518.0,40.7182,40.7416,40.6715,40.7416,59518.0
2016-07-06 13:30:00,52.35,52.39,52.31,52.38,84066.0,40.7338,40.7649,40.7027,40.7571,84066.0
2016-07-06 13:40:00,52.37,52.4,52.29,52.32,73525.0,40.7493,40.7727,40.6871,40.7104,73525.0
2016-07-06 13:50:00,52.32,52.42,52.32,52.35,70185.0,40.7104,40.7883,40.7104,40.7338,70185.0
2016-07-06 14:00:00,52.35,52.41,52.21,52.39,135212.0,40.7338,40.7805,40.6249,40.7649,135212.0
2016-07-06 14:10:00,52.39,52.42,52.22,52.37,106906.0,40.7649,40.7883,40.6326,40.7493,106906.0
2016-07-06 14:20:00,52.37,52.39,52.3,52.33,119901.0,40.7493,40.7649,40.6949,40.7182,119901.0
2016-07-06 14:30:00,52.32,52.47,52.31,52.44,115475.0,40.7104,40.8272,40.7027,40.8038,115475.0
2016-07-06 14:40:00,52.44,52.47,52.4,52.41,137568.0,40.8038,40.8272,40.7727,40.7805,137568.0
2016-07-06 14:50:00,52.42,52.53,52.4,52.53,108917.0,40.7883,40.8738,40.7727,40.8738,108917.0
2016-07-06 15:00:00,52.52,52.53,52.38,52.38,175665.0,40.8661,40.8738,40.7571,40.7571,175665.0
2016-07-06 15:10:00,52.38,52.42,52.34,52.39,121344.0,40.7571,40.7883,40.726,40.7649,121344.0
2016-07-06 15:20:00,52.38,52.39,52.28,52.32,134033.0,40.7571,40.7649,40.6793,40.7104,134033.0
2016-07-06 15:30:00,52.33,52.34,52.26,52.33,173419.0,40.7182,40.726,40.6638,40.7182,173419.0
2016-07-06 15:40:00,52.33,52.4,52.32,52.33,211989.0,40.7182,40.7727,40.7104,40.7182,211989.0
2016-07-06 15:50:00,52.33,52.43,52.29,52.38,594976.0,40.7182,40.796,40.6871,40.7571,594976.0
2016-07-07 09:30:00,52.58,52.93,52.41,52.85,285899.0,40.9128,41.1851,40.7805,41.1228,285899.0
2016-07-07 09:40:00,52.85,53.13,52.84,53.12,332479.0,41.1228,41.3407,41.1151,41.3329,332479.0
2016-07-07 09:50:00,53.13,53.32,53.07,53.3,195632.0,41.3407,41.4885,41.294,41.473,195632.0
2016-07-07 10:00:00,53.3,53.32,53.23,53.25,134165.0,41.473,41.4885,41.4185,41.4341,134165.0
2016-07-07 10:10:00,53.25,53.38,53.19,53.36,129384.0,41.4341,41.5352,41.3874,41.5197,129384.0
2016-07-07 10:20:00,53.36,53.36,53.18,53.28,134928.0,41.5197,41.5197,41.3796,41.4574,134928.0
2016-07-07 10:30:00,53.28,53.36,53.21,53.22,132129.0,41.4574,41.5197,41.403,41.4107,132129.0
2016-07-07 10:40:00,53.23,53.26,53.03,53.1,163020.0,41.4185,41.4419,41.2629,41.3174,163020.0
2016-07-07 10:50:00,53.11,53.15,52.96,53.02,203585.0,41.3251,41.3563,41.2084,41.2551,203585.0
2016-07-07 11:00:00,53.01,53.05,52.91,52.98,210091.0,41.2473,41.2785,41.1695,41.224,210091.0
2016-07-07 11:10:00,52.97,53.05,52.91,52.95,117423.0,41.2162,41.2785,41.1695,41.2006,117423.0
2016-07-07 11:20:00,52.96,52.97,52.86,52.94,78563.0,41.2084,41.2162,41.1306,41.1929,78563.0
2016-07-07 11:30:00,52.95,53.0,52.89,52.99,90091.0,41.2006,41.2396,41.154,41.2318,90091.0
2016-07-07 11:40:00,52.99,53.0,52.78,52.8,84837.0,41.2318,41.2396,41.0684,41.0839,84837.0
2016-07-07 11:50:00,52.8,52.85,52.76,52.85,70381.0,41.0839,41.1228,41.0528,41.1228,70381.0
2016-07-07 12:00:00,52.85,52.91,52.78,52.79,104383.0,41.1228,41.1695,41.0684,41.0762,104383.0
2016-07-07 12:10:00,52.79,52.94,52.78,52.93,72951.0,41.0762,41.1929,41.0684,41.1851,72951.0
2016-07-07 12:20:00,52.94,52.97,52.81,52.9,71375.0,41.1929,41.2162,41.0917,41.1617,71375.0
2016-07-07 12:30:00,52.89,52.95,52.87,52.94,58647.0,41.154,41.2006,41.1384,41.1929,58647.0
2016-07-07 12:40:00,52.93,52.95,52.84,52.86,59138.0,41.1851,41.2006,41.1151,41.1306,59138.0
2016-07-07 12:50:00,52.86,52.86,52.74,52.8,82976.0,41.1306,41.1306,41.0372,41.0839,82976.0
2016-07-07 13:00:00,52.81,52.84,52.73,52.82,64566.0,41.0917,41.1151,41.0295,41.0995,64566.0
2016-07-07 13:10:00,52.81,52.86,52.78,52.83,53632.0,41.0917,41.1306,41.0684,41.1073,53632.0
2016-07-07 13:20:00,52.84,52.93,52.81,52.92,80382.0,41.1151,41.1851,41.0917,41.1773,80382.0
2016-07-07 13:30:00,52.93,53.03,52.93,53.01,138404.0,41.1851,41.2629,41.1851,41.2473,138404.0
2016-07-07 13:40:00,53.01,53.05,52.96,53.0,109896.0,41.2473,41.2785,41.2084,41.2396,109896.0
2016-07-07 13:50:00,53.0,53.0,52.89,52.94,54820.0,41.2396,41.2396,41.154,41.1929,54820.0
2016-07-07 14:00:00,52.94,53.01,52.87,52.88,60993.0,41.1929,41.2473,41.1384,41.1462,60993.0
2016-07-07 14:10:00,52.88,52.88,52.77,52.8,85313.0,41.1462,41.1462,41.0606,41.0839,85313.0
2016-07-07 14:20:00,52.79,52.89,52.75,52.81,79028.0,41.0762,41.154,41.045,41.0917,79028.0
2016-07-07 14:30:00,52.82,52.86,52.74,52.76,82954.0,41.0995,41.1306,41.0372,41.0528,82954.0
2016-07-07 14:40:00,52.75,52.79,52.72,52.76,59622.0,41.045,41.0762,41.0217,41.0528,59622.0
2016-07-07 14:50:00,52.76,52.82,52.7,52.76,68911.0,41.0528,41.0995,41.0061,41.0528,68911.0
2016-07-07 15:00:00,52.76,52.87,52.72,52.86,96339.0,41.0528,41.1384,41.0217,41.1306,96339.0
2016-07-07 15:10:00,52.87,52.89,52.82,52.87,105969.0,41.1384,41.154,41.0995,41.1384,105969.0
2016-07-07 15:20:00,52.87,52.87,52.79,52.85,93817.0,41.1384,41.1384,41.0762,41.1228,93817.0
2016-07-07 15:30:00,52.86,52.96,52.84,52.96,170979.0,41.1306,41.2084,41.1151,41.2084,170979.0
2016-07-07 15:40:00,52.96,53.02,52.92,52.94,221381.0,41.2084,41.2551,41.1773,41.1929,221381.0
2016-07-07 15:50:00,52.93,52.96,52.88,52.93,333746.0,41.1851,41.2084,41.1462,41.1851,333746.0
2016-07-08 09:30:00,53.49,53.6,53.32,53.46,192635.0,41.6208,41.7064,41.4885,41.5975,192635.0
2016-07-08 09:40:00,53.47,53.75,53.47,53.73,139590.0,41.6053,41.8231,41.6053,41.8076,139590.0
2016-07-08 09:50:00,53.74,53.75,53.59,53.67,109927.0,41.8154,41.8231,41.6986,41.7609,109927.0
2016-07-08 10:00:00,53.67,53.74,53.64,53.7,117185.0,41.7609,41.8154,41.7375,41.7842,117185.0
2016-07-08 10:10:00,53.7,53.74,53.66,53.66,181740.0,41.7842,41.8154,41.7531,41.7531,181740.0
2016-07-08 10:20:00,53.67,53.75,53.58,53.71,122155.0,41.7609,41.8231,41.6909,41.792,122155.0
2016-07-08 10:30:00,53.72,53.81,53.69,53.76,127519.0,41.7998,41.8698,41.7764,41.8309,127519.0
2016-07-08 10:40:00,53.75,53.9,53.75,53.85,119621.0,41.8231,41.9398,41.8231,41.9009,119621.0
2016-07-08 10:50:00,53.84,53.97,53.84,53.97,130805.0,41.8932,41.9943,41.8932,41.9943,130805.0
2016-07-08 11:00:00,53.97,53.97,53.91,53.92,106784.0,41.9943,41.9943,41.9476,41.9554,106784.0
2016-07-08 11:10:00,53.92,54.03,53.91,54.02,148737.0,41.9554,42.041,41.9476,42.0332,148737.0
2016-07-08 11:20:00,54.03,54.08,54.01,54.02,97395.0,42.041,42.0799,42.0254,42.0332,97395.0
2016-07-08 11:30:00,54.03,54.05,53.97,53.98,144162.0,42.041,42.0566,41.9943,42.0021,144162.0
2016-07-08 11:40:00,53.99,54.05,53.97,54.03,96768.0,42.0099,42.0566,41.9943,42.041,96768.0
2016-07-08 11:50:00,54.04,54.04,53.96,53.98,97691.0,42.0488,42.0488,41.9865,42.0021,97691.0
2016-07-08 12:00:00,53.98,54.04,53.95,54.01,108230.0,42.0021,42.0488,41.9788,42.0254,108230.0
2016-07-08 12:10:00,54.01,54.08,54.01,54.06,69799.0,42.0254,42.0799,42.0254,42.0643,69799.0
2016-07-08 12:20:00,54.06,54.07,54.0,54.02,61357.0,42.0643,42.0721,42.0177,42.0332,61357.0
2016-07-08 12:30:00,54.03,54.07,54.01,54.05,207554.0,42.041,42.0721,42.0254,42.0566,207554.0
2016-07-08 12:40:00,54.05,54.08,54.04,54.07,70673.0,42.0566,42.0799,42.0488,42.0721,70673.0
2016-07-08 12:50:00,54.06,54.11,54.05,54.1,62360.0,42.0643,42.1033,42.0566,42.0955,62360.0
2016-07-08 13:00:00,54.1,54.18,54.08,54.16,96984.0,42.0955,42.1577,42.0799,42.1422,96984.0
2016-07-08 13:10:00,54.16,54.23,54.16,54.21,215066.0,42.1422,42.1966,42.1422,42.1811,215066.0
2016-07-08 13:20:00,54.22,54.33,54.21,54.3,242486.0,42.1888,42.2744,42.1811,42.2511,242486.0
2016-07-08 13:30:00,54.3,54.32,54.28,54.31,237890.0,42.2511,42.2667,42.2355,42.2589,237890.0
2016-07-08 13:40:00,54.3,54.33,54.19,54.2,169993.0,42.2511,42.2744,42.1655,42.1733,169993.0
2016-07-08 13:50:00,54.19,54.22,54.16,54.18,127211.0,42.1655,42.1888,42.1422,42.1577,127211.0
2016-07-08 14:00:00,54.18,54.19,54.11,54.12,100610.0,42.1577,42.1655,42.1033,42.111,100610.0
2016-07-08 14:10:00,54.12,54.18,54.12,54.17,73474.0,42.111,42.1577,42.111,42.1499,73474.0
2016-07-08 14:20:00,54.17,54.22,54.16,54.21,113703.0,42.1499,42.1888,42.1422,42.1811,113703.0
2016-07-08 14:30:00,54.2,54.26,54.18,54.18,75016.0,42.1733,42.22,42.1577,42.1577,75016.0
2016-07-08 14:40:00,54.18,54.23,54.17,54.23,72489.0,42.1577,42.1966,42.1499,42.1966,72489.0
2016-07-08 14:50:00,54.22,54.31,54.2,54.2,105244.0,42.1888,42.2589,42.1733,42.1733,105244.0
2016-07-08 15:00:00,54.21,54.22,54.14,54.2,157255.0,42.1811,42.1888,42.1266,42.1733,157255.0
2016-07-08 15:10:00,54.2,54.24,54.17,54.19,102406.0,42.1733,42.2044,42.1499,42.1655,102406.0
2016-07-08 15:20:00,54.19,54.22,54.14,54.16,153902.0,42.1655,42.1888,42.1266,42.1422,153902.0
2016-07-08 15:30:00,54.15,54.16,54.07,54.15,193911.0,42.1344,42.1422,42.0721,42.1344,193911.0
2016-07-08 15:40:00,54.14,54.18,54.12,54.14,265796.0,42.1266,42.1577,42.111,42.1266,265796.0
2016-07-08 15:50:00,54.15,54.22,54.14,54.18,407116.0,42.1344,42.1888,42.1266,42.1577,407116.0
2016-07-11 09:30:00,53.96,54.56,53.94,54.55,475299.0,41.9865,42.4534,41.971,42.4456,475299.0
2016-07-11 09:40:00,54.56,54.71,54.41,54.45,227912.0,42.4534,42.5701,42.3367,42.3678,227912.0
2016-07-11 09:50:00,54.45,54.47,54.35,54.39,150582.0,42.3678,42.3834,42.29,42.3211,150582.0
2016-07-11 10:00:00,54.39,54.53,54.31,54.51,204716.0,42.3211,42.4301,42.2589,42.4145,204716.0
2016-07-11 10:10:00,54.51,54.52,54.28,54.42,110355.0,42.4145,42.4223,42.2355,42.3445,110355.0
2016-07-11 10:20:00,54.41,54.41,54.16,54.2,137534.0,42.3367,42.3367,42.1422,42.1733,137534.0
2016-07-11 10:30:00,54.2,54.32,54.19,54.31,150687.0,42.1733,42.2667,42.1655,42.2589,150687.0
2016-07-11 10:40:00,54.31,54.38,54.27,54.35,162084.0,42.2589,42.3133,42.2277,42.29,162084.0
2016-07-11 10:50:00,54.35,54.4,54.28,54.38,103083.0,42.29,42.3289,42.2355,42.3133,103083.0
2016-07-11 11:00:00,54.39,54.49,54.37,54.39,159488.0,42.3211,42.3989,42.3056,42.3211,159488.0
2016-07-11 11:10:00,54.38,54.45,54.36,54.41,165600.0,42.3133,42.3678,42.2978,42.3367,165600.0
2016-07-11 11:20:00,54.41,54.42,54.34,54.39,116140.0,42.3367,42.3445,42.2822,42.3211,116140.0
2016-07-11 11:30:00,54.38,54.43,54.34,54.35,95056.0,42.3133,42.3522,42.2822,42.29,95056.0
2016-07-11 11:40:00,54.35,54.41,54.34,54.4,189101.0,42.29,42.3367,42.2822,42.3289,189101.0
2016-07-11 11:50:00,54.4,54.46,54.38,54.42,123121.0,42.3289,42.3756,42.3133,42.3445,123121.0
2016-07-11 12:00:00,54.43,54.46,54.38,54.4,126790.0,42.3522,42.3756,42.3133,42.3289,126790.0
2016-07-11 12:10:00,54.41,54.41,54.34,54.38,127658.0,42.3367,42.3367,42.2822,42.3133,127658.0
2016-07-11 12:20:00,54.38,54.38,54.32,54.37,54249.0,42.3133,42.3133,42.2667,42.3056,54249.0
2016-07-11 12:30:00,54.38,54.46,54.35,54.46,103066.0,42.3133,42.3756,42.29,42.3756,103066.0
2016-07-11 12:40:00,54.45,54.46,54.41,54.42,77620.0,42.3678,42.3756,42.3367,42.3445,77620.0
2016-07-11 12:50:00,54.41,54.47,54.39,54.44,35681.0,42.3367,42.3834,42.3211,42.36,35681.0
2016-07-11 13:00:00,54.44,54.47,54.38,54.4,70276.0,42.36,42.3834,42.3133,42.3289,70276.0
2016-07-11 13:10:00,54.4,54.42,54.34,54.34,59179.0,42.3289,42.3445,42.2822,42.2822,59179.0
2016-07-11 13:20:00,54.35,54.37,54.31,54.33,102997.0,42.29,42.3056,42.2589,42.2744,102997.0
2016-07-11 13:30:00,54.33,54.38,54.3,54.34,159291.0,42.2744,42.3133,42.2511,42.2822,159291.0
2016-07-11 13:40:00,54.34,54.38,54.31,54.36,90609.0,42.2822,42.3133,42.2589,42.2978,90609.0
2016-07-11 13:50:00,54.36,54.37,54.3,54.31,58489.0,42.2978,42.3056,42.2511,42.2589,58489.0
2016-07-11 14:00:00,54.31,54.33,54.25,54.3,60014.0,42.2589,42.2744,42.2122,42.2511,60014.0
2016-07-11 14:10:00,54.3,54.32,54.27,54.28,81453.0,42.2511,42.2667,42.2277,42.2355,81453.0
2016-07-11 14:20:00,54.29,54.34,54.28,54.31,65410.0,42.2433,42.2822,42.2355,42.2589,65410.0
2016-07-11 14:30:00,54.31,54.34,54.3,54.31,60308.0,42.2589,42.2822,42.2511,42.2589,60308.0
2016-07-11 14:40:00,54.31,54.35,54.25,54.27,72441.0,42.2589,42.29,42.2122,42.2277,72441.0
2016-07-11 14:50:00,54.27,54.29,54.24,54.27,63653.0,42.2277,42.2433,42.2044,42.2277,63653.0
2016-07-11 15:00:00,54.27,54.31,54.24,54.28,274193.0,42.2277,42.2589,42.2044,42.2355,274193.0
2016-07-11 15:10:00,54.28,54.33,54.28,54.29,81386.0,42.2355,42.2744,42.2355,42.2433,81386.0
2016-07-11 15:20:00,54.3,54.3,54.19,54.19,123874.0,42.2511,42.2511,42.1655,42.1655,123874.0
2016-07-11 15:30:00,54.19,54.21,54.16,54.2,175684.0,42.1655,42.1811,42.1422,42.1733,175684.0
2016-07-11 15:40:00,54.2,54.2,54.1,54.12,324536.0,42.1733,42.1733,42.0955,42.111,324536.0
2016-07-11 15:50:00,54.12,54.16,54.06,54.11,540975.0,42.111,42.1422,42.0643,42.1033,540975.0
2016-07-12 09:30:00,54.49,54.67,54.36,54.44,480590.0,42.3989,42.539,42.2978,42.36,480590.0
2016-07-12 09:40:00,54.45,54.74,54.44,54.55,350848.0,42.3678,42.5935,42.36,42.4456,350848.0
2016-07-12 09:50:00,54.56,54.58,54.45,54.46,230461.0,42.4534,42.469,42.3678,42.3756,230461.0
2016-07-12 10:00:00,54.46,54.49,54.27,54.28,213672.0,42.3756,42.3989,42.2277,42.2355,213672.0
2016-07-12 10:10:00,54.28,54.35,54.22,54.24,219856.0,42.2355,42.29,42.1888,42.2044,219856.0
2016-07-12 10:20:00,54.23,54.35,54.21,54.3,198131.0,42.1966,42.29,42.1811,42.2511,198131.0
2016-07-12 10:30:00,54.3,54.37,54.27,54.36,336557.0,42.2511,42.3056,42.2277,42.2978,336557.0
2016-07-12 10:40:00,54.37,54.47,54.36,54.44,235772.0,42.3056,42.3834,42.2978,42.36,235772.0
2016-07-12 10:50:00,54.44,54.48,54.43,54.47,154370.0,42.36,42.3911,42.3522,42.3834,154370.0
2016-07-12 11:00:00,54.48,54.54,54.46,54.49,174721.0,42.3911,42.4378,42.3756,42.3989,174721.0
2016-07-12 11:10:00,54.49,54.5,54.44,54.47,108480.0,42.3989,42.4067,42.36,42.3834,108480.0
2016-07-12 11:20:00,54.47,54.5,54.45,54.48,91539.0,42.3834,42.4067,42.3678,42.3911,91539.0
2016-07-12 11:30:00,54.47,54.5,54.46,54.48,108032.0,42.3834,42.4067,42.3756,42.3911,108032.0
2016-07-12 11:40:00,54.48,54.5,54.48,54.49,65909.0,42.3911,42.4067,42.3911,42.3989,65909.0
2016-07-12 11:50:00,54.5,54.51,54.48,54.5,116780.0,42.4067,42.4145,42.3911,42.4067,116780.0
2016-07-12 12:00:00,54.5,54.51,54.48,54.49,89612.0,42.4067,42.4145,42.3911,42.3989,89612.0
2016-07-12 12:10:00,54.5,54.55,54.48,54.51,157576.0,42.4067,42.4456,42.3911,42.4145,157576.0
2016-07-12 12:20:00,54.5,54.59,54.49,54.58,140135.0,42.4067,42.4767,42.3989,42.469,140135.0
2016-07-12 12:30:00,54.58,54.62,54.57,54.6,57096.0,42.469,42.5001,42.4612,42.4845,57096.0
2016-07-12 12:40:00,54.61,54.64,54.55,54.59,70002.0,42.4923,42.5156,42.4456,42.4767,70002.0
2016-07-12 12:50:00,54.59,54.63,54.57,54.59,69721.0,42.4767,42.5079,42.4612,42.4767,69721.0
2016-07-12 13:00:00,54.59,54.63,54.58,54.62,75580.0,42.4767,42.5079,42.469,42.5001,75580.0
2016-07-12 13:10:00,54.62,54.63,54.58,54.61,95419.0,42.5001,42.5079,42.469,42.4923,95419.0
2016-07-12 13:20:00,54.6,54.62,54.58,54.6,53263.0,42.4845,42.5001,42.469,42.4845,53263.0
2016-07-12 13:30:00,54.6,54.65,54.59,54.64,85819.0,42.4845,42.5234,42.4767,42.5156,85819.0
2016-07-12 13:40:00,54.65,54.69,54.61,54.62,133752.0,42.5234,42.5546,42.4923,42.5001,133752.0
2016-07-12 13:50:00,54.63,54.63,54.58,54.61,102208.0,42.5079,42.5079,42.469,42.4923,102208.0
2016-07-12 14:00:00,54.61,54.63,54.57,54.59,76838.0,42.4923,42.5079,42.4612,42.4767,76838.0
2016-07-12 14:10:00,54.6,54.63,54.59,54.61,115508.0,42.4845,42.5079,42.4767,42.4923,115508.0
2016-07-12 14:20:00,54.61,54.62,54.59,54.59,106248.0,42.4923,42.5001,42.4767,42.4767,106248.0
2016-07-12 14:30:00,54.6,54.62,54.58,54.6,120512.0,42.4845,42.5001,42.469,42.4845,120512.0
2016-07-12 14:40:00,54.6,54.65,54.59,54.62,94956.0,42.4845,42.5234,42.4767,42.5001,94956.0
2016-07-12 14:50:00,54.63,54.65,54.52,54.55,199494.0,42.5079,42.5234,42.4223,42.4456,199494.0
2016-07-12 15:00:00,54.55,54.57,54.51,54.54,109632.0,42.4456,42.4612,42.4145,42.4378,109632.0
2016-07-12 15:10:00,54.54,54.56,54.5,54.51,122504.0,42.4378,42.4534,42.4067,42.4145,122504.0
2016-07-12 15:20:00,54.51,54.62,54.5,54.61,135850.0,42.4145,42.5001,42.4067,42.4923,135850.0
2016-07-12 15:30:00,54.61,54.63,54.58,54.63,144318.0,42.4923,42.5079,42.469,42.5079,144318.0
2016-07-12 15:40:00,54.63,54.64,54.55,54.58,184364.0,42.5079,42.5156,42.4456,42.469,184364.0
2016-07-12 15:50:00,54.58,54.62,54.55,54.62,550335.0,42.469,42.5001,42.4456,42.5001,550335.0
2016-07-13 09:30:00,54.91,55.0,54.8,54.94,288458.0,42.7257,42.7958,42.6401,42.7491,288458.0
2016-07-13 09:40:00,54.94,54.97,54.77,54.79,233870.0,42.7491,42.7724,42.6168,42.6324,233870.0
2016-07-13 09:50:00,54.79,54.87,54.71,54.87,88344.0,42.6324,42.6946,42.5701,42.6946,88344.0
2016-07-13 10:00:00,54.86,54.96,54.81,54.86,157717.0,42.6868,42.7646,42.6479,42.6868,157717.0
2016-07-13 10:10:00,54.87,54.95,54.82,54.88,82815.0,42.6946,42.7569,42.6557,42.7024,82815.0
2016-07-13 10:20:00,54.89,54.89,54.76,54.77,114911.0,42.7102,42.7102,42.609,42.6168,114911.0
2016-07-13 10:30:00,54.77,54.88,54.75,54.87,104959.0,42.6168,42.7024,42.6012,42.6946,104959.0
2016-07-13 10:40:00,54.87,54.96,54.87,54.89,79524.0,42.6946,42.7646,42.6946,42.7102,79524.0
2016-07-13 10:50:00,54.89,54.89,54.74,54.77,116912.0,42.7102,42.7102,42.5935,42.6168,116912.0
2016-07-13 11:00:00,54.76,54.84,54.7,54.75,87704.0,42.609,42.6713,42.5623,42.6012,87704.0
2016-07-13 11:10:00,54.75,54.77,54.68,54.69,108785.0,42.6012,42.6168,42.5468,42.5546,108785.0
2016-07-13 11:20:00,54.69,54.75,54.69,54.73,102047.0,42.5546,42.6012,42.5546,42.5857,102047.0
2016-07-13 11:30:00,54.73,54.74,54.68,54.69,144261.0,42.5857,42.5935,42.5468,42.5546,144261.0
2016-07-13 11:40:00,54.69,54.73,54.65,54.65,67257.0,42.5546,42.5857,42.5234,42.5234,67257.0
2016-07-13 11:50:00,54.65,54.76,54.63,54.75,75205.0,42.5234,42.609,42.5079,42.6012,75205.0
2016-07-13 12:00:00,54.76,54.8,54.75,54.79,68746.0,42.609,42.6401,42.6012,42.6324,68746.0
2016-07-13 12:10:00,54.79,54.85,54.75,54.83,93633.0,42.6324,42.679,42.6012,42.6635,93633.0
2016-07-13 12:20:00,54.83,54.84,54.75,54.75,60992.0,42.6635,42.6713,42.6012,42.6012,60992.0
2016-07-13 12:30:00,54.76,54.79,54.74,54.78,63886.0,42.609,42.6324,42.5935,42.6246,63886.0
2016-07-13 12:40:00,54.78,54.83,54.76,54.8,73679.0,42.6246,42.6635,42.609,42.6401,73679.0
2016-07-13 12:50:00,54.8,54.8,54.74,54.77,117757.0,42.6401,42.6401,42.5935,42.6168,117757.0
2016-07-13 13:00:00,54.77,54.82,54.76,54.81,109808.0,42.6168,42.6557,42.609,42.6479,109808.0
2016-07-13 13:10:00,54.81,54.86,54.8,54.85,64416.0,42.6479,42.6868,42.6401,42.679,64416.0
2016-07-13 13:20:00,54.85,54.86,54.82,54.84,35674.0,42.679,42.6868,42.6557,42.6713,35674.0
2016-07-13 13:30:00,54.84,54.86,54.8,54.82,91878.0,42.6713,42.6868,42.6401,42.6557,91878.0
2016-07-13 13:40:00,54.82,54.85,54.81,54.85,80868.0,42.6557,42.679,42.6479,42.679,80868.0
2016-07-13 13:50:00,54.85,54.85,54.71,54.74,152321.0,42.679,42.679,42.5701,42.5935,152321.0
2016-07-13 14:00:00,54.73,54.83,54.73,54.82,90564.0,42.5857,42.6635,42.5857,42.6557,90564.0
2016-07-13 14:10:00,54.82,54.86,54.78,54.84,128812.0,42.6557,42.6868,42.6246,42.6713,128812.0
2016-07-13 14:20:00,54.84,54.9,54.81,54.87,75191.0,42.6713,42.718,42.6479,42.6946,75191.0
2016-07-13 14:30:00,54.88,54.9,54.84,54.85,85148.0,42.7024,42.718,42.6713,42.679,85148.0
2016-07-13 14:40:00,54.86,54.89,54.82,54.89,138474.0,42.6868,42.7102,42.6557,42.7102,138474.0
2016-07-13 14:50:00,54.88,54.89,54.83,54.85,58539.0,42.7024,42.7102,42.6635,42.679,58539.0
2016-07-13 15:00:00,54.85,54.92,54.84,54.91,93240.0,42.679,42.7335,42.6713,42.7257,93240.0
2016-07-13 15:10:00,54.91,54.91,54.86,54.9,212723.0,42.7257,42.7257,42.6868,42.718,212723.0
2016-07-13 15:20:00,54.9,54.9,54.84,54.87,212086.0,42.718,42.718,42.6713,42.6946,212086.0
2016-07-13 15:30:00,54.86,54.91,54.85,54.88,183713.0,42.6868,42.7257,42.679,42.7024,183713.0
2016-07-13 15:40:00,54.88,54.96,54.87,54.94,188512.0,42.7024,42.7646,42.6946,42.7491,188512.0
2016-07-13 15:50:00,54.94,54.95,54.82,54.83,400625.0,42.7491,42.7569,42.6557,42.6635,400625.0
2016-07-14 09:30:00,55.19,55.37,54.77,54.8,384113.0,42.9436,43.0837,42.6168,42.6401,384113.0
2016-07-14 09:40:00,54.8,54.83,54.56,54.63,266545.0,42.6401,42.6635,42.4534,42.5079,266545.0
2016-07-14 09:50:00,54.64,54.82,54.63,54.76,144480.0,42.5156,42.6557,42.5079,42.609,144480.0
2016-07-14 10:00:00,54.77,54.83,54.75,54.82,189891.0,42.6168,42.6635,42.6012,42.6557,189891.0
2016-07-14 10:10:00,54.82,54.84,54.73,54.79,120319.0,42.6557,42.6713,42.5857,42.6324,120319.0
2016-07-14 10:20:00,54.78,54.85,54.77,54.77,146272.0,42.6246,42.679,42.6168,42.6168,146272.0
2016-07-14 10:30:00,54.76,54.96,54.76,54.86,234238.0,42.609,42.7646,42.609,42.6868,234238.0
2016-07-14 10:40:00,54.87,54.91,54.82,54.9,179907.0,42.6946,42.7257,42.6557,42.718,179907.0
2016-07-14 10:50:00,54.91,55.04,54.88,54.97,198052.0,42.7257,42.8269,42.7024,42.7724,198052.0
2016-07-14 11:00:00,54.97,55.0,54.93,54.97,113464.0,42.7724,42.7958,42.7413,42.7724,113464.0
2016-07-14 11:10:00,54.97,55.01,54.93,54.95,106410.0,42.7724,42.8035,42.7413,42.7569,106410.0
2016-07-14 11:20:00,54.94,55.06,54.94,55.06,73311.0,42.7491,42.8425,42.7491,42.8425,73311.0
2016-07-14 11:30:00,55.06,55.07,55.01,55.07,122373.0,42.8425,42.8502,42.8035,42.8502,122373.0
2016-07-14 11:40:00,55.06,55.1,55.03,55.1,92803.0,42.8425,42.8736,42.8191,42.8736,92803.0
2016-07-14 11:50:00,55.1,55.1,55.05,55.09,160000.0,42.8736,42.8736,42.8347,42.8658,160000.0
2016-07-14 12:00:00,55.09,55.14,55.06,55.07,285483.0,42.8658,42.9047,42.8425,42.8502,285483.0
2016-07-14 12:10:00,55.07,55.08,54.98,55.0,183090.0,42.8502,42.858,42.7802,42.7958,183090.0
2016-07-14 12:20:00,55.01,55.03,54.98,55.0,60574.0,42.8035,42.8191,42.7802,42.7958,60574.0
2016-07-14 12:30:00,54.99,55.06,54.99,55.03,66927.0,42.788,42.8425,42.788,42.8191,66927.0
2016-07-14 12:40:00,55.02,55.03,54.96,54.98,117904.0,42.8113,42.8191,42.7646,42.7802,117904.0
2016-07-14 12:50:00,54.98,55.03,54.96,55.0,129448.0,42.7802,42.8191,42.7646,42.7958,129448.0
2016-07-14 13:00:00,55.01,55.02,54.97,55.0,60309.0,42.8035,42.8113,42.7724,42.7958,60309.0
2016-07-14 13:10:00,55.0,55.0,54.92,54.94,48567.0,42.7958,42.7958,42.7335,42.7491,48567.0
2016-07-14 13:20:00,54.94,54.94,54.89,54.92,54115.0,42.7491,42.7491,42.7102,42.7335,54115.0
2016-07-14 13:30:00,54.91,54.98,54.9,54.97,60397.0,42.7257,42.7802,42.718,42.7724,60397.0
2016-07-14 13:40:00,54.96,55.0,54.94,54.99,78115.0,42.7646,42.7958,42.7491,42.788,78115.0
2016-07-14 13:50:00,54.99,55.0,54.94,54.95,63658.0,42.788,42.7958,42.7491,42.7569,63658.0
2016-07-14 14:00:00,54.95,55.0,54.95,54.98,63718.0,42.7569,42.7958,42.7569,42.7802,63718.0
2016-07-14 14:10:00,54.99,55.0,54.95,54.97,110457.0,42.788,42.7958,42.7569,42.7724,110457.0
2016-07-14 14:20:00,54.96,54.99,54.95,54.98,43710.0,42.7646,42.788,42.7569,42.7802,43710.0
2016-07-14 14:30:00,54.98,55.01,54.97,55.0,74729.0,42.7802,42.8035,42.7724,42.7958,74729.0
2016-07-14 14:40:00,55.0,55.0,54.97,54.99,72883.0,42.7958,42.7958,42.7724,42.788,72883.0
2016-07-14 14:50:00,54.98,55.0,54.95,54.98,128809.0,42.7802,42.7958,42.7569,42.7802,128809.0
2016-07-14 15:00:00,54.98,55.01,54.96,55.01,150097.0,42.7802,42.8035,42.7646,42.8035,150097.0
2016-07-14 15:10:00,55.0,55.03,54.93,54.94,108145.0,42.7958,42.8191,42.7413,42.7491,108145.0
2016-07-14 15:20:00,54.94,55.0,54.93,54.98,90863.0,42.7491,42.7958,42.7413,42.7802,90863.0
2016-07-14 15:30:00,54.99,55.0,54.94,54.96,97145.0,42.788,42.7958,42.7491,42.7646,97145.0
2016-07-14 15:40:00,54.96,54.96,54.89,54.94,138126.0,42.7646,42.7646,42.7102,42.7491,138126.0
2016-07-14 15:50:00,54.94,54.96,54.86,54.86,504159.0,42.7491,42.7646,42.6868,42.6868,504159.0
2016-07-15 09:30:00,54.86,54.86,54.25,54.43,986056.0,42.6868,42.6868,42.2122,42.3522,986056.0
2016-07-15 09:40:00,54.42,54.5,54.17,54.19,687097.0,42.3445,42.4067,42.1499,42.1655,687097.0
2016-07-15 09:50:00,54.19,54.36,54.18,54.28,622504.0,42.1655,42.2978,42.1577,42.2355,622504.0
2016-07-15 10:00:00,54.29,54.44,54.24,54.39,356513.0,42.2433,42.36,42.2044,42.3211,356513.0
2016-07-15 10:10:00,54.39,54.49,54.36,54.47,235852.0,42.3211,42.3989,42.2978,42.3834,235852.0
2016-07-15 10:20:00,54.47,54.61,54.44,54.53,183029.0,42.3834,42.4923,42.36,42.4301,183029.0
2016-07-15 10:30:00,54.54,54.69,54.5,54.69,195434.0,42.4378,42.5546,42.4067,42.5546,195434.0
2016-07-15 10:40:00,54.69,54.73,54.66,54.7,145069.0,42.5546,42.5857,42.5312,42.5623,145069.0
2016-07-15 10:50:00,54.7,54.74,54.69,54.73,126359.0,42.5623,42.5935,42.5546,42.5857,126359.0
2016-07-15 11:00:00,54.73,54.73,54.65,54.66,221160.0,42.5857,42.5857,42.5234,42.5312,221160.0
2016-07-15 11:10:00,54.66,54.66,54.58,54.61,163758.0,42.5312,42.5312,42.469,42.4923,163758.0
2016-07-15 11:20:00,54.61,54.67,54.6,54.67,88833.0,42.4923,42.539,42.4845,42.539,88833.0
2016-07-15 11:30:00,54.67,54.71,54.66,54.68,109585.0,42.539,42.5701,42.5312,42.5468,109585.0
2016-07-15 11:40:00,54.68,54.75,54.67,54.7,121546.0,42.5468,42.6012,42.539,42.5623,121546.0
2016-07-15 11:50:00,54.7,54.7,54.61,54.61,126396.0,42.5623,42.5623,42.4923,42.4923,126396.0
2016-07-15 12:00:00,54.62,54.7,54.61,54.63,339601.0,42.5001,42.5623,42.4923,42.5079,339601.0
2016-07-15 12:10:00,54.64,54.66,54.61,54.62,190871.0,42.5156,42.5312,42.4923,42.5001,190871.0
2016-07-15 12:20:00,54.62,54.66,54.57,54.62,92127.0,42.5001,42.5312,42.4612,42.5001,92127.0
2016-07-15 12:30:00,54.62,54.65,54.58,54.58,66940.0,42.5001,42.5234,42.469,42.469,66940.0
2016-07-15 12:40:00,54.58,54.63,54.57,54.57,56271.0,42.469,42.5079,42.4612,42.4612,56271.0
2016-07-15 12:50:00,54.57,54.63,54.56,54.59,68486.0,42.4612,42.5079,42.4534,42.4767,68486.0
2016-07-15 13:00:00,54.59,54.63,54.59,54.6,101129.0,42.4767,42.5079,42.4767,42.4845,101129.0
2016-07-15 13:10:00,54.6,54.65,54.6,54.64,87999.0,42.4845,42.5234,42.4845,42.5156,87999.0
2016-07-15 13:20:00,54.65,54.68,54.63,54.65,128414.0,42.5234,42.5468,42.5079,42.5234,128414.0
2016-07-15 13:30:00,54.65,54.66,54.54,54.57,140519.0,42.5234,42.5312,42.4378,42.4612,140519.0
2016-07-15 13:40:00,54.58,54.59,54.55,54.55,91938.0,42.469,42.4767,42.4456,42.4456,91938.0
2016-07-15 13:50:00,54.55,54.59,54.52,54.58,156950.0,42.4456,42.4767,42.4223,42.469,156950.0
2016-07-15 14:00:00,54.58,54.65,54.58,54.6,127667.0,42.469,42.5234,42.469,42.4845,127667.0
2016-07-15 14:10:00,54.6,54.6,54.55,54.55,151295.0,42.4845,42.4845,42.4456,42.4456,151295.0
2016-07-15 14:20:00,54.55,54.56,54.51,54.53,110154.0,42.4456,42.4534,42.4145,42.4301,110154.0
2016-07-15 14:30:00,54.53,54.59,54.53,54.58,142896.0,42.4301,42.4767,42.4301,42.469,142896.0
2016-07-15 14:40:00,54.58,54.66,54.58,54.64,181375.0,42.469,42.5312,42.469,42.5156,181375.0
2016-07-15 14:50:00,54.65,54.71,54.63,54.67,211051.0,42.5234,42.5701,42.5079,42.539,211051.0
2016-07-15 15:00:00,54.66,54.68,54.62,54.64,134703.0,42.5312,42.5468,42.5001,42.5156,134703.0
2016-07-15 15:10:00,54.63,54.7,54.63,54.69,145982.0,42.5079,42.5623,42.5079,42.5546,145982.0
2016-07-15 15:20:00,54.69,54.75,54.68,54.75,150861.0,42.5546,42.6012,42.5468,42.6012,150861.0
2016-07-15 15:30:00,54.74,54.78,54.74,54.76,255519.0,42.5935,42.6246,42.5935,42.609,255519.0
2016-07-15 15:40:00,54.76,54.76,54.72,54.72,203120.0,42.609,42.609,42.5779,42.5779,203120.0
2016-07-15 15:50:00,54.72,54.77,54.72,54.75,668925.0,42.5779,42.6168,42.5779,42.6012,668925.0
2016-07-18 09:30:00,55.14,55.43,54.98,55.41,435323.0,42.9047,43.1303,42.7802,43.1148,435323.0
2016-07-18 09:40:00,55.41,55.42,55.17,55.36,294824.0,43.1148,43.1226,42.928,43.0759,294824.0
2016-07-18 09:50:00,55.36,55.52,55.28,55.43,387657.0,43.0759,43.2004,43.0136,43.1303,387657.0
2016-07-18 10:00:00,55.43,55.65,55.43,55.6,306516.0,43.1303,43.3015,43.1303,43.2626,306516.0
2016-07-18 10:10:00,55.6,55.65,55.47,55.56,240237.0,43.2626,43.3015,43.1615,43.2315,240237.0
2016-07-18 10:20:00,55.55,55.6,55.48,55.5,238818.0,43.2237,43.2626,43.1693,43.1848,238818.0
2016-07-18 10:30:00,55.5,55.54,55.4,55.51,258624.0,43.1848,43.2159,43.107,43.1926,258624.0
2016-07-18 10:40:00,55.51,55.55,55.46,55.5,275030.0,43.1926,43.2237,43.1537,43.1848,275030.0
2016-07-18 10:50:00,55.5,55.54,55.41,55.44,158462.0,43.1848,43.2159,43.1148,43.1381,158462.0
2016-07-18 11:00:00,55.45,55.46,55.41,55.45,148575.0,43.1459,43.1537,43.1148,43.1459,148575.0
2016-07-18 11:10:00,55.45,55.5,55.39,55.41,216122.0,43.1459,43.1848,43.0992,43.1148,216122.0
2016-07-18 11:20:00,55.41,55.46,55.39,55.43,137939.0,43.1148,43.1537,43.0992,43.1303,137939.0
2016-07-18 11:30:00,55.43,55.46,55.4,55.43,215385.0,43.1303,43.1537,43.107,43.1303,215385.0
2016-07-18 11:40:00,55.44,55.48,55.41,55.48,138617.0,43.1381,43.1693,43.1148,43.1693,138617.0
2016-07-18 11:50:00,55.48,55.52,55.47,55.51,257862.0,43.1693,43.2004,43.1615,43.1926,257862.0
2016-07-18 12:00:00,55.5,55.55,55.48,55.49,305753.0,43.1848,43.2237,43.1693,43.177,305753.0
2016-07-18 12:10:00,55.48,55.55,55.42,55.42,252264.0,43.1693,43.2237,43.1226,43.1226,252264.0
2016-07-18 12:20:00,55.42,55.49,55.41,55.47,92791.0,43.1226,43.177,43.1148,43.1615,92791.0
2016-07-18 12:30:00,55.47,55.49,55.42,55.48,182731.0,43.1615,43.177,43.1226,43.1693,182731.0
2016-07-18 12:40:00,55.48,55.52,55.48,55.48,133594.0,43.1693,43.2004,43.1693,43.1693,133594.0
2016-07-18 12:50:00,55.48,55.49,55.43,55.45,192329.0,43.1693,43.177,43.1303,43.1459,192329.0
2016-07-18 13:00:00,55.44,55.47,55.4,55.41,90477.0,43.1381,43.1615,43.107,43.1148,90477.0
2016-07-18 13:10:00,55.41,55.43,55.39,55.42,134734.0,43.1148,43.1303,43.0992,43.1226,134734.0
2016-07-18 13:20:00,55.41,55.48,55.4,55.47,83321.0,43.1148,43.1693,43.107,43.1615,83321.0
2016-07-18 13:30:00,55.47,55.49,55.43,55.45,93210.0,43.1615,43.177,43.1303,43.1459,93210.0
2016-07-18 13:40:00,55.45,55.46,55.4,55.44,119436.0,43.1459,43.1537,43.107,43.1381,119436.0
2016-07-18 13:50:00,55.44,55.46,55.4,55.41,125726.0,43.1381,43.1537,43.107,43.1148,125726.0
2016-07-18 14:00:00,55.42,55.44,55.4,55.43,132822.0,43.1226,43.1381,43.107,43.1303,132822.0
2016-07-18 14:10:00,55.43,55.46,55.4,55.41,188034.0,43.1303,43.1537,43.107,43.1148,188034.0
2016-07-18 14:20:00,55.41,55.46,55.39,55.44,291656.0,43.1148,43.1537,43.0992,43.1381,291656.0
2016-07-18 14:30:00,55.44,55.49,55.43,55.48,93961.0,43.1381,43.177,43.1303,43.1693,93961.0
2016-07-18 14:40:00,55.48,55.49,55.45,55.49,65429.0,43.1693,43.177,43.1459,43.177,65429.0
2016-07-18 14:50:00,55.48,55.5,55.48,55.5,78575.0,43.1693,43.1848,43.1693,43.1848,78575.0
2016-07-18 15:00:00,55.5,55.5,55.43,55.44,98679.0,43.1848,43.1848,43.1303,43.1381,98679.0
2016-07-18 15:10:00,55.44,55.49,55.43,55.46,151486.0,43.1381,43.177,43.1303,43.1537,151486.0
2016-07-18 15:20:00,55.45,55.45,55.4,55.44,129145.0,43.1459,43.1459,43.107,43.1381,129145.0
2016-07-18 15:30:00,55.43,55.45,55.4,55.41,100026.0,43.1303,43.1459,43.107,43.1148,100026.0
2016-07-18 15:40:00,55.41,55.44,55.4,55.43,190094.0,43.1148,43.1381,43.107,43.1303,190094.0
2016-07-18 15:50:00,55.43,55.44,55.35,55.35,885583.0,43.1303,43.1381,43.0681,43.0681,885583.0
2016-07-19 09:30:00,55.73,55.9,55.4,55.41,541584.0,43.3638,43.4961,43.107,43.1148,541584.0
2016-07-19 09:40:00,55.41,55.44,55.21,55.28,540456.0,43.1148,43.1381,42.9592,43.0136,540456.0
2016-07-19 09:50:00,55.28,55.38,55.25,55.31,195162.0,43.0136,43.0914,42.9903,43.037,195162.0
2016-07-19 10:00:00,55.3,55.33,55.22,55.32,192506.0,43.0292,43.0525,42.9669,43.0448,192506.0
2016-07-19 10:10:00,55.32,55.36,55.19,55.19,302747.0,43.0448,43.0759,42.9436,42.9436,302747.0
2016-07-19 10:20:00,55.19,55.21,55.09,55.1,246257.0,42.9436,42.9592,42.8658,42.8736,246257.0
2016-07-19 10:30:00,55.1,55.18,55.08,55.16,185224.0,42.8736,42.9358,42.858,42.9203,185224.0
2016-07-19 10:40:00,55.16,55.17,55.05,55.1,222112.0,42.9203,42.928,42.8347,42.8736,222112.0
2016-07-19 10:50:00,55.1,55.16,55.09,55.16,163949.0,42.8736,42.9203,42.8658,42.9203,163949.0
2016-07-19 11:00:00,55.16,55.23,55.13,55.14,180477.0,42.9203,42.9747,42.8969,42.9047,180477.0
2016-07-19 11:10:00,55.15,55.17,55.05,55.05,127367.0,42.9125,42.928,42.8347,42.8347,127367.0
2016-07-19 11:20:00,55.05,55.1,55.05,55.1,101089.0,42.8347,42.8736,42.8347,42.8736,101089.0
2016-07-19 11:30:00,55.09,55.13,55.07,55.1,75447.0,42.8658,42.8969,42.8502,42.8736,75447.0
2016-07-19 11:40:00,55.08,55.13,55.03,55.07,131121.0,42.858,42.8969,42.8191,42.8502,131121.0
2016-07-19 11:50:00,55.07,55.11,55.02,55.09,134985.0,42.8502,42.8814,42.8113,42.8658,134985.0
2016-07-19 12:00:00,55.08,55.11,55.05,55.11,90318.0,42.858,42.8814,42.8347,42.8814,90318.0
2016-07-19 12:10:00,55.11,55.12,55.07,55.09,63129.0,42.8814,42.8891,42.8502,42.8658,63129.0
2016-07-19 12:20:00,55.1,55.11,55.06,55.08,106875.0,42.8736,42.8814,42.8425,42.858,106875.0
2016-07-19 12:30:00,55.08,55.08,55.0,55.0,105162.0,42.858,42.858,42.7958,42.7958,105162.0
2016-07-19 12:40:00,55.01,55.02,54.97,55.02,214372.0,42.8035,42.8113,42.7724,42.8113,214372.0
2016-07-19 12:50:00,55.02,55.03,55.0,55.03,106835.0,42.8113,42.8191,42.7958,42.8191,106835.0
2016-07-19 13:00:00,55.03,55.03,55.0,55.01,62935.0,42.8191,42.8191,42.7958,42.8035,62935.0
2016-07-19 13:10:00,55.01,55.02,54.98,54.99,202632.0,42.8035,42.8113,42.7802,42.788,202632.0
2016-07-19 13:20:00,54.98,55.01,54.98,54.99,100069.0,42.7802,42.8035,42.7802,42.788,100069.0
2016-07-19 13:30:00,54.98,55.01,54.95,54.96,190149.0,42.7802,42.8035,42.7569,42.7646,190149.0
2016-07-19 13:40:00,54.95,55.04,54.95,55.03,78150.0,42.7569,42.8269,42.7569,42.8191,78150.0
2016-07-19 13:50:00,55.03,55.03,55.0,55.03,63445.0,42.8191,42.8191,42.7958,42.8191,63445.0
2016-07-19 14:00:00,55.02,55.07,55.02,55.05,87606.0,42.8113,42.8502,42.8113,42.8347,87606.0
2016-07-19 14:10:00,55.06,55.07,55.02,55.03,121408.0,42.8425,42.8502,42.8113,42.8191,121408.0
2016-07-19 14:20:00,55.03,55.04,55.01,55.04,121072.0,42.8191,42.8269,42.8035,42.8269,121072.0
2016-07-19 14:30:00,55.03,55.05,55.03,55.05,78705.0,42.8191,42.8347,42.8191,42.8347,78705.0
2016-07-19 14:40:00,55.05,55.09,55.04,55.07,105873.0,42.8347,42.8658,42.8269,42.8502,105873.0
2016-07-19 14:50:00,55.07,55.1,55.06,55.09,104426.0,42.8502,42.8736,42.8425,42.8658,104426.0
2016-07-19 15:00:00,55.1,55.1,55.08,55.08,116859.0,42.8736,42.8736,42.858,42.858,116859.0
2016-07-19 15:10:00,55.08,55.11,55.08,55.1,121441.0,42.858,42.8814,42.858,42.8736,121441.0
2016-07-19 15:20:00,55.1,55.13,55.07,55.1,232994.0,42.8736,42.8969,42.8502,42.8736,232994.0
2016-07-19 15:30:00,55.09,55.11,55.08,55.09,208227.0,42.8658,42.8814,42.858,42.8658,208227.0
2016-07-19 15:40:00,55.09,55.11,55.06,55.11,330872.0,42.8658,42.8814,42.8425,42.8814,330872.0
2016-07-19 15:50:00,55.11,55.14,55.1,55.13,684046.0,42.8814,42.9047,42.8736,42.8969,684046.0
2016-07-20 09:30:00,55.36,55.4,55.05,55.2,392067.0,43.0759,43.107,42.8347,42.9514,392067.0
2016-07-20 09:40:00,55.21,55.36,55.14,55.24,293201.0,42.9592,43.0759,42.9047,42.9825,293201.0
2016-07-20 09:50:00,55.25,55.27,55.04,55.24,287748.0,42.9903,43.0059,42.8269,42.9825,287748.0
2016-07-20 10:00:00,55.23,55.35,55.19,55.33,164356.0,42.9747,43.0681,42.9436,43.0525,164356.0
2016-07-20 10:10:00,55.34,55.39,55.27,55.32,206624.0,43.0603,43.0992,43.0059,43.0448,206624.0
2016-07-20 10:20:00,55.31,55.35,55.26,55.28,276819.0,43.037,43.0681,42.9981,43.0136,276819.0
2016-07-20 10:30:00,55.29,55.31,55.23,55.26,218610.0,43.0214,43.037,42.9747,42.9981,218610.0
2016-07-20 10:40:00,55.26,55.28,55.19,55.21,242927.0,42.9981,43.0136,42.9436,42.9592,242927.0
2016-07-20 10:50:00,55.2,55.24,55.17,55.21,428205.0,42.9514,42.9825,42.928,42.9592,428205.0
2016-07-20 11:00:00,55.21,55.22,55.15,55.19,343152.0,42.9592,42.9669,42.9125,42.9436,343152.0
2016-07-20 11:10:00,55.19,55.19,55.11,55.15,369617.0,42.9436,42.9436,42.8814,42.9125,369617.0
2016-07-20 11:20:00,55.15,55.15,55.11,55.14,404073.0,42.9125,42.9125,42.8814,42.9047,404073.0
2016-07-20 11:30:00,55.14,55.15,55.11,55.15,213013.0,42.9047,42.9125,42.8814,42.9125,213013.0
2016-07-20 11:40:00,55.15,55.15,55.1,55.13,345764.0,42.9125,42.9125,42.8736,42.8969,345764.0
2016-07-20 11:50:00,55.13,55.14,55.1,55.12,526936.0,42.8969,42.9047,42.8736,42.8891,526936.0
2016-07-20 12:00:00,55.13,55.26,55.12,55.23,440845.0,42.8969,42.9981,42.8891,42.9747,440845.0
2016-07-20 12:10:00,55.24,55.24,55.19,55.23,204201.0,42.9825,42.9825,42.9436,42.9747,204201.0
2016-07-20 12:20:00,55.24,55.24,55.2,55.23,154390.0,42.9825,42.9825,42.9514,42.9747,154390.0
2016-07-20 12:30:00,55.23,55.23,55.17,55.19,181951.0,42.9747,42.9747,42.928,42.9436,181951.0
2016-07-20 12:40:00,55.19,55.23,55.15,55.21,260969.0,42.9436,42.9747,42.9125,42.9592,260969.0
2016-07-20 12:50:00,55.21,55.27,55.19,55.2,256847.0,42.9592,43.0059,42.9436,42.9514,256847.0
2016-07-20 13:00:00,55.2,55.34,55.19,55.3,372249.0,42.9514,43.0603,42.9436,43.0292,372249.0
2016-07-20 13:10:00,55.29,55.3,55.23,55.23,192886.0,43.0214,43.0292,42.9747,42.9747,192886.0
2016-07-20 13:20:00,55.23,55.36,55.22,55.35,375893.0,42.9747,43.0759,42.9669,43.0681,375893.0
2016-07-20 13:30:00,55.35,55.45,55.34,55.41,225636.0,43.0681,43.1459,43.0603,43.1148,225636.0
2016-07-20 13:40:00,55.41,55.42,55.36,55.38,326290.0,43.1148,43.1226,43.0759,43.0914,326290.0
2016-07-20 13:50:00,55.39,55.4,55.33,55.37,176224.0,43.0992,43.107,43.0525,43.0837,176224.0
2016-07-20 14:00:00,55.37,55.42,55.34,55.37,234114.0,43.0837,43.1226,43.0603,43.0837,234114.0
2016-07-20 14:10:00,55.38,55.38,55.31,55.32,227892.0,43.0914,43.0914,43.037,43.0448,227892.0
2016-07-20 14:20:00,55.32,55.32,55.24,55.25,269278.0,43.0448,43.0448,42.9825,42.9903,269278.0
2016-07-20 14:30:00,55.26,55.35,55.25,55.35,293341.0,42.9981,43.0681,42.9903,43.0681,293341.0
2016-07-20 14:40:00,55.35,55.4,55.31,55.36,304978.0,43.0681,43.107,43.037,43.0759,304978.0
2016-07-20 14:50:00,55.37,55.44,55.34,55.41,285064.0,43.0837,43.1381,43.0603,43.1148,285064.0
2016-07-20 15:00:00,55.41,55.41,55.33,55.34,302894.0,43.1148,43.1148,43.0525,43.0603,302894.0
2016-07-20 15:10:00,55.34,55.44,55.34,55.44,404791.0,43.0603,43.1381,43.0603,43.1381,404791.0
2016-07-20 15:20:00,55.43,55.44,55.38,55.41,419783.0,43.1303,43.1381,43.0914,43.1148,419783.0
2016-07-20 15:30:00,55.42,55.54,55.42,55.5,486068.0,43.1226,43.2159,43.1226,43.1848,486068.0
2016-07-20 15:40:00,55.51,55.58,55.49,55.55,576087.0,43.1926,43.2471,43.177,43.2237,576087.0
2016-07-20 15:50:00,55.55,55.95,55.53,55.84,1596051.0,43.2237,43.535,43.2082,43.4494,1596051.0
2016-07-21 09:30:00,59.8,60.09,59.13,59.3,4238312.0,46.5307,46.7563,46.0093,46.1416,4238312.0
2016-07-21 09:40:00,59.3,60.0,59.25,59.9,2795523.0,46.1416,46.6863,46.1027,46.6085,2795523.0
2016-07-21 09:50:00,59.9,60.07,59.7,59.99,1966849.0,46.6085,46.7408,46.4529,46.6785,1966849.0
2016-07-21 10:00:00,59.99,60.47,59.98,60.16,2228360.0,46.6785,47.052,46.6707,46.8108,2228360.0
2016-07-21 10:10:00,60.16,60.4,60.09,60.26,1062319.0,46.8108,46.9975,46.7563,46.8886,1062319.0
2016-07-21 10:20:00,60.26,60.35,59.9,60.0,1163210.0,46.8886,46.9586,46.6085,46.6863,1163210.0
2016-07-21 10:30:00,60.0,60.13,59.91,60.06,607022.0,46.6863,46.7874,46.6163,46.733,607022.0
2016-07-21 10:40:00,60.07,60.19,59.93,60.18,879269.0,46.7408,46.8341,46.6318,46.8263,879269.0
2016-07-21 10:50:00,60.18,60.25,60.18,60.2,515775.0,46.8263,46.8808,46.8263,46.8419,515775.0
2016-07-21 11:00:00,60.21,60.32,60.19,60.29,740197.0,46.8497,46.9353,46.8341,46.9119,740197.0
2016-07-21 11:10:00,60.28,60.34,59.9,60.11,698938.0,46.9042,46.9508,46.6085,46.7719,698938.0
2016-07-21 11:20:00,60.11,60.19,60.1,60.16,445594.0,46.7719,46.8341,46.7641,46.8108,445594.0
2016-07-21 11:30:00,60.15,60.19,60.01,60.11,440772.0,46.803,46.8341,46.6941,46.7719,440772.0
2016-07-21 11:40:00,60.1,60.15,60.03,60.09,471548.0,46.7641,46.803,46.7096,46.7563,471548.0
2016-07-21 11:50:00,60.09,60.1,60.04,60.05,339331.0,46.7563,46.7641,46.7174,46.7252,339331.0
2016-07-21 12:00:00,60.05,60.08,59.98,59.99,547647.0,46.7252,46.7485,46.6707,46.6785,547647.0
2016-07-21 12:10:00,60.0,60.02,59.95,59.99,498005.0,46.6863,46.7019,46.6474,46.6785,498005.0
2016-07-21 12:20:00,59.99,60.0,59.91,59.93,425309.0,46.6785,46.6863,46.6163,46.6318,425309.0
2016-07-21 12:30:00,59.94,59.99,59.91,59.97,358282.0,46.6396,46.6785,46.6163,46.6629,358282.0
2016-07-21 12:40:00,59.97,60.13,59.95,60.1,435895.0,46.6629,46.7874,46.6474,46.7641,435895.0
2016-07-21 12:50:00,60.09,60.1,60.05,60.08,275950.0,46.7563,46.7641,46.7252,46.7485,275950.0
2016-07-21 13:00:00,60.08,60.17,60.07,60.16,345936.0,46.7485,46.8186,46.7408,46.8108,345936.0
2016-07-21 13:10:00,60.17,60.26,60.14,60.26,411485.0,46.8186,46.8886,46.7952,46.8886,411485.0
2016-07-21 13:20:00,60.25,60.34,60.25,60.27,250506.0,46.8808,46.9508,46.8808,46.8964,250506.0
2016-07-21 13:30:00,60.27,60.31,60.1,60.15,287237.0,46.8964,46.9275,46.7641,46.803,287237.0
2016-07-21 13:40:00,60.15,60.2,59.93,60.14,371449.0,46.803,46.8419,46.6318,46.7952,371449.0
2016-07-21 13:50:00,60.15,60.17,60.11,60.15,262107.0,46.803,46.8186,46.7719,46.803,262107.0
2016-07-21 14:00:00,60.14,60.23,60.13,60.17,333211.0,46.7952,46.8653,46.7874,46.8186,333211.0
2016-07-21 14:10:00,60.16,60.17,59.95,60.0,415835.0,46.8108,46.8186,46.6474,46.6863,415835.0
2016-07-21 14:20:00,59.99,60.1,59.98,60.09,253869.0,46.6785,46.7641,46.6707,46.7563,253869.0
2016-07-21 14:30:00,60.08,60.09,59.99,60.01,223890.0,46.7485,46.7563,46.6785,46.6941,223890.0
2016-07-21 14:40:00,60.02,60.1,59.98,59.99,370131.0,46.7019,46.7641,46.6707,46.6785,370131.0
2016-07-21 14:50:00,59.98,60.03,59.98,59.99,366482.0,46.6707,46.7096,46.6707,46.6785,366482.0
2016-07-21 15:00:00,59.99,59.99,59.6,59.6,652163.0,46.6785,46.6785,46.375,46.375,652163.0
2016-07-21 15:10:00,59.61,59.9,59.6,59.87,574845.0,46.3828,46.6085,46.375,46.5851,574845.0
2016-07-21 15:20:00,59.87,59.99,59.83,59.92,641954.0,46.5851,46.6785,46.554,46.624,641954.0
2016-07-21 15:30:00,59.93,59.97,59.87,59.88,514349.0,46.6318,46.6629,46.5851,46.5929,514349.0
2016-07-21 15:40:00,59.88,60.0,59.87,60.0,690055.0,46.5929,46.6863,46.5851,46.6863,690055.0
2016-07-21 15:50:00,60.0,60.01,59.89,59.94,2065265.0,46.6863,46.6941,46.6007,46.6396,2065265.0
2016-07-22 09:30:00,60.21,60.21,59.83,59.93,666219.0,46.8497,46.8497,46.554,46.6318,666219.0
2016-07-22 09:40:00,59.92,60.24,59.91,60.15,450565.0,46.624,46.873,46.6163,46.803,450565.0
2016-07-22 09:50:00,60.15,60.59,60.15,60.59,707012.0,46.803,47.1454,46.803,47.1454,707012.0
2016-07-22 10:00:00,60.59,60.86,60.52,60.54,659673.0,47.1454,47.3555,47.0909,47.1065,659673.0
2016-07-22 10:10:00,60.54,60.6,60.46,60.5,394471.0,47.1065,47.1532,47.0442,47.0753,394471.0
2016-07-22 10:20:00,60.49,60.6,60.43,60.45,298985.0,47.0676,47.1532,47.0209,47.0364,298985.0
2016-07-22 10:30:00,60.46,60.69,60.46,60.64,275269.0,47.0442,47.2232,47.0442,47.1843,275269.0
2016-07-22 10:40:00,60.64,60.71,60.6,60.69,228169.0,47.1843,47.2387,47.1532,47.2232,228169.0
2016-07-22 10:50:00,60.68,60.72,60.67,60.72,186809.0,47.2154,47.2465,47.2076,47.2465,186809.0
2016-07-22 11:00:00,60.72,60.75,60.67,60.7,255354.0,47.2465,47.2699,47.2076,47.231,255354.0
2016-07-22 11:10:00,60.7,60.7,60.6,60.7,265041.0,47.231,47.231,47.1532,47.231,265041.0
2016-07-22 11:20:00,60.7,60.78,60.68,60.78,222259.0,47.231,47.2932,47.2154,47.2932,222259.0
2016-07-22 11:30:00,60.78,60.86,60.76,60.85,160207.0,47.2932,47.3555,47.2776,47.3477,160207.0
2016-07-22 11:40:00,60.85,60.87,60.78,60.85,236304.0,47.3477,47.3632,47.2932,47.3477,236304.0
2016-07-22 11:50:00,60.86,60.99,60.86,60.97,216959.0,47.3555,47.4566,47.3555,47.4411,216959.0
2016-07-22 12:00:00,60.97,61.0,60.96,60.96,191977.0,47.4411,47.4644,47.4333,47.4333,191977.0
2016-07-22 12:10:00,60.96,60.99,60.94,60.98,156072.0,47.4333,47.4566,47.4177,47.4488,156072.0
2016-07-22 12:20:00,60.98,61.0,60.96,61.0,238119.0,47.4488,47.4644,47.4333,47.4644,238119.0
2016-07-22 12:30:00,61.0,61.1,61.0,61.07,288932.0,47.4644,47.5422,47.4644,47.5189,288932.0
2016-07-22 12:40:00,61.07,61.13,61.06,61.11,153431.0,47.5189,47.5655,47.5111,47.55,153431.0
2016-07-22 12:50:00,61.1,61.18,61.04,61.16,321209.0,47.5422,47.6045,47.4955,47.5889,321209.0
2016-07-22 13:00:00,61.15,61.16,60.94,61.04,364267.0,47.5811,47.5889,47.4177,47.4955,364267.0
2016-07-22 13:10:00,61.04,61.04,60.83,60.85,174763.0,47.4955,47.4955,47.3321,47.3477,174763.0
2016-07-22 13:20:00,60.85,60.94,60.84,60.89,106299.0,47.3477,47.4177,47.3399,47.3788,106299.0
2016-07-22 13:30:00,60.89,60.9,60.81,60.84,121397.0,47.3788,47.3866,47.3166,47.3399,121397.0
2016-07-22 13:40:00,60.85,60.97,60.84,60.97,133118.0,47.3477,47.4411,47.3399,47.4411,133118.0
2016-07-22 13:50:00,60.97,60.97,60.91,60.93,113419.0,47.4411,47.4411,47.3944,47.4099,113419.0
2016-07-22 14:00:00,60.93,60.94,60.88,60.93,120729.0,47.4099,47.4177,47.371,47.4099,120729.0
2016-07-22 14:10:00,60.93,60.96,60.84,60.92,124276.0,47.4099,47.4333,47.3399,47.4021,124276.0
2016-07-22 14:20:00,60.93,60.95,60.9,60.92,95592.0,47.4099,47.4255,47.3866,47.4021,95592.0
2016-07-22 14:30:00,60.91,60.92,60.88,60.92,113771.0,47.3944,47.4021,47.371,47.4021,113771.0
2016-07-22 14:40:00,60.92,60.99,60.91,60.97,122394.0,47.4021,47.4566,47.3944,47.4411,122394.0
2016-07-22 14:50:00,60.98,61.05,60.97,61.05,204972.0,47.4488,47.5033,47.4411,47.5033,204972.0
2016-07-22 15:00:00,61.05,61.06,60.99,61.01,141338.0,47.5033,47.5111,47.4566,47.4722,141338.0
2016-07-22 15:10:00,61.01,61.06,61.0,61.03,187044.0,47.4722,47.5111,47.4644,47.4877,187044.0
2016-07-22 15:20:00,61.02,61.1,61.02,61.1,237547.0,47.48,47.5422,47.48,47.5422,237547.0
2016-07-22 15:30:00,61.09,61.1,61.07,61.07,346917.0,47.5344,47.5422,47.5189,47.5189,346917.0
2016-07-22 15:40:00,61.07,61.08,61.0,61.0,401786.0,47.5189,47.5266,47.4644,47.4644,401786.0
2016-07-22 15:50:00,61.01,61.15,61.01,61.14,1171008.0,47.4722,47.5811,47.4722,47.5733,1171008.0
2016-07-25 09:30:00,60.96,60.97,60.69,60.79,421021.0,47.4333,47.4411,47.2232,47.301,421021.0
2016-07-25 09:40:00,60.79,60.81,60.66,60.67,391358.0,47.301,47.3166,47.1998,47.2076,391358.0
2016-07-25 09:50:00,60.68,60.78,60.48,60.52,530214.0,47.2154,47.2932,47.0598,47.0909,530214.0
2016-07-25 10:00:00,60.52,60.57,60.21,60.23,507345.0,47.0909,47.1298,46.8497,46.8653,507345.0
2016-07-25 10:10:00,60.23,60.4,60.15,60.37,469672.0,46.8653,46.9975,46.803,46.9742,469672.0
2016-07-25 10:20:00,60.37,60.4,60.35,60.35,184190.0,46.9742,46.9975,46.9586,46.9586,184190.0
2016-07-25 10:30:00,60.36,60.43,60.35,60.39,179054.0,46.9664,47.0209,46.9586,46.9897,179054.0
2016-07-25 10:40:00,60.38,60.42,60.35,60.35,147920.0,46.982,47.0131,46.9586,46.9586,147920.0
2016-07-25 10:50:00,60.35,60.41,60.35,60.35,129453.0,46.9586,47.0053,46.9586,46.9586,129453.0
2016-07-25 11:00:00,60.35,60.39,60.29,60.37,215393.0,46.9586,46.9897,46.9119,46.9742,215393.0
2016-07-25 11:10:00,60.36,60.4,60.34,60.35,169597.0,46.9664,46.9975,46.9508,46.9586,169597.0
2016-07-25 11:20:00,60.35,60.35,60.29,60.3,185195.0,46.9586,46.9586,46.9119,46.9197,185195.0
2016-07-25 11:30:00,60.31,60.38,60.28,60.36,122287.0,46.9275,46.982,46.9042,46.9664,122287.0
2016-07-25 11:40:00,60.36,60.41,60.34,60.37,126470.0,46.9664,47.0053,46.9508,46.9742,126470.0
2016-07-25 11:50:00,60.36,60.42,60.33,60.37,148886.0,46.9664,47.0131,46.9431,46.9742,148886.0
2016-07-25 12:00:00,60.36,60.54,60.36,60.49,196853.0,46.9664,47.1065,46.9664,47.0676,196853.0
2016-07-25 12:10:00,60.49,60.51,60.47,60.5,139702.0,47.0676,47.0831,47.052,47.0753,139702.0
2016-07-25 12:20:00,60.49,60.52,60.47,60.51,105386.0,47.0676,47.0909,47.052,47.0831,105386.0
2016-07-25 12:30:00,60.52,60.53,60.5,60.51,84148.0,47.0909,47.0987,47.0753,47.0831,84148.0
2016-07-25 12:40:00,60.52,60.59,60.51,60.58,126385.0,47.0909,47.1454,47.0831,47.1376,126385.0
2016-07-25 12:50:00,60.59,60.62,60.53,60.56,111791.0,47.1454,47.1687,47.0987,47.122,111791.0
2016-07-25 13:00:00,60.56,60.57,60.48,60.52,139150.0,47.122,47.1298,47.0598,47.0909,139150.0
2016-07-25 13:10:00,60.53,60.55,60.48,60.53,116897.0,47.0987,47.1142,47.0598,47.0987,116897.0
2016-07-25 13:20:00,60.54,60.58,60.53,60.57,84470.0,47.1065,47.1376,47.0987,47.1298,84470.0
2016-07-25 13:30:00,60.56,60.57,60.49,60.52,151085.0,47.122,47.1298,47.0676,47.0909,151085.0
2016-07-25 13:40:00,60.52,60.58,60.51,60.55,94123.0,47.0909,47.1376,47.0831,47.1142,94123.0
2016-07-25 13:50:00,60.55,60.58,60.53,60.57,94391.0,47.1142,47.1376,47.0987,47.1298,94391.0
2016-07-25 14:00:00,60.58,60.61,60.57,60.6,142609.0,47.1376,47.1609,47.1298,47.1532,142609.0
2016-07-25 14:10:00,60.6,60.63,60.58,60.62,76169.0,47.1532,47.1765,47.1376,47.1687,76169.0
2016-07-25 14:20:00,60.62,60.65,60.6,60.61,118140.0,47.1687,47.1921,47.1532,47.1609,118140.0
2016-07-25 14:30:00,60.61,60.63,60.56,60.56,170553.0,47.1609,47.1765,47.122,47.122,170553.0
2016-07-25 14:40:00,60.56,60.58,60.55,60.57,98832.0,47.122,47.1376,47.1142,47.1298,98832.0
2016-07-25 14:50:00,60.57,60.64,60.56,60.63,125461.0,47.1298,47.1843,47.122,47.1765,125461.0
2016-07-25 15:00:00,60.63,60.65,60.59,60.6,111161.0,47.1765,47.1921,47.1454,47.1532,111161.0
2016-07-25 15:10:00,60.59,60.62,60.57,60.6,125734.0,47.1454,47.1687,47.1298,47.1532,125734.0
2016-07-25 15:20:00,60.6,60.66,60.58,60.63,238805.0,47.1532,47.1998,47.1376,47.1765,238805.0
2016-07-25 15:30:00,60.64,60.69,60.62,60.64,265426.0,47.1843,47.2232,47.1687,47.1843,265426.0
2016-07-25 15:40:00,60.64,60.65,60.6,60.63,181153.0,47.1843,47.1921,47.1532,47.1765,181153.0
2016-07-25 15:50:00,60.63,60.73,60.63,60.73,596446.0,47.1765,47.2543,47.1765,47.2543,596446.0
2016-07-26 09:30:00,60.94,61.47,60.85,61.01,565595.0,47.4177,47.8301,47.3477,47.4722,565595.0
2016-07-26 09:40:00,61.02,61.41,61.02,61.39,442283.0,47.48,47.7834,47.48,47.7679,442283.0
2016-07-26 09:50:00,61.39,61.5,61.33,61.35,404747.0,47.7679,47.8534,47.7212,47.7367,404747.0
2016-07-26 10:00:00,61.34,61.42,61.28,61.3,516422.0,47.7289,47.7912,47.6823,47.6978,516422.0
2016-07-26 10:10:00,61.29,61.36,61.26,61.31,165250.0,47.69,47.7445,47.6667,47.7056,165250.0
2016-07-26 10:20:00,61.32,61.4,61.25,61.28,207568.0,47.7134,47.7756,47.6589,47.6823,207568.0
2016-07-26 10:30:00,61.27,61.31,61.2,61.26,211583.0,47.6745,47.7056,47.62,47.6667,211583.0
2016-07-26 10:40:00,61.27,61.29,61.22,61.23,137614.0,47.6745,47.69,47.6356,47.6434,137614.0
2016-07-26 10:50:00,61.23,61.26,60.89,60.89,419819.0,47.6434,47.6667,47.3788,47.3788,419819.0
2016-07-26 11:00:00,60.88,61.0,60.87,61.0,177118.0,47.371,47.4644,47.3632,47.4644,177118.0
2016-07-26 11:10:00,60.99,61.02,60.77,60.95,234191.0,47.4566,47.48,47.2854,47.4255,234191.0
2016-07-26 11:20:00,60.95,60.97,60.79,60.85,216195.0,47.4255,47.4411,47.301,47.3477,216195.0
2016-07-26 11:30:00,60.85,60.99,60.85,60.98,112898.0,47.3477,47.4566,47.3477,47.4488,112898.0
2016-07-26 11:40:00,60.98,60.98,60.9,60.94,118703.0,47.4488,47.4488,47.3866,47.4177,118703.0
2016-07-26 11:50:00,60.94,61.06,60.93,61.04,130045.0,47.4177,47.5111,47.4099,47.4955,130045.0
2016-07-26 12:00:00,61.05,61.1,60.98,60.99,140867.0,47.5033,47.5422,47.4488,47.4566,140867.0
2016-07-26 12:10:00,61.0,61.07,60.99,61.02,103842.0,47.4644,47.5189,47.4566,47.48,103842.0
2016-07-26 12:20:00,61.03,61.12,61.0,61.08,244581.0,47.4877,47.5578,47.4644,47.5266,244581.0
2016-07-26 12:30:00,61.09,61.13,61.08,61.12,263217.0,47.5344,47.5655,47.5266,47.5578,263217.0
2016-07-26 12:40:00,61.11,61.16,61.11,61.15,234627.0,47.55,47.5889,47.55,47.5811,234627.0
2016-07-26 12:50:00,61.16,61.16,61.07,61.1,79952.0,47.5889,47.5889,47.5189,47.5422,79952.0
2016-07-26 13:00:00,61.11,61.15,61.11,61.13,84686.0,47.55,47.5811,47.55,47.5655,84686.0
2016-07-26 13:10:00,61.14,61.14,61.07,61.08,84447.0,47.5733,47.5733,47.5189,47.5266,84447.0
2016-07-26 13:20:00,61.08,61.09,60.95,61.02,153830.0,47.5266,47.5344,47.4255,47.48,153830.0
2016-07-26 13:30:00,61.01,61.05,61.01,61.04,81292.0,47.4722,47.5033,47.4722,47.4955,81292.0
2016-07-26 13:40:00,61.04,61.12,61.02,61.1,146944.0,47.4955,47.5578,47.48,47.5422,146944.0
2016-07-26 13:50:00,61.1,61.12,61.04,61.07,123468.0,47.5422,47.5578,47.4955,47.5189,123468.0
2016-07-26 14:00:00,61.07,61.08,60.99,61.0,140318.0,47.5189,47.5266,47.4566,47.4644,140318.0
2016-07-26 14:10:00,61.01,61.07,60.99,61.05,114223.0,47.4722,47.5189,47.4566,47.5033,114223.0
2016-07-26 14:20:00,61.05,61.32,61.04,61.27,526979.0,47.5033,47.7134,47.4955,47.6745,526979.0
2016-07-26 14:30:00,61.28,61.39,61.27,61.34,276158.0,47.6823,47.7679,47.6745,47.7289,276158.0
2016-07-26 14:40:00,61.35,61.42,61.31,61.35,278707.0,47.7367,47.7912,47.7056,47.7367,278707.0
2016-07-26 14:50:00,61.35,61.38,61.23,61.23,234263.0,47.7367,47.7601,47.6434,47.6434,234263.0
2016-07-26 15:00:00,61.23,61.31,61.22,61.3,285792.0,47.6434,47.7056,47.6356,47.6978,285792.0
2016-07-26 15:10:00,61.3,61.31,61.14,61.15,225804.0,47.6978,47.7056,47.5733,47.5811,225804.0
2016-07-26 15:20:00,61.14,61.23,61.14,61.17,151066.0,47.5733,47.6434,47.5733,47.5967,151066.0
2016-07-26 15:30:00,61.18,61.21,61.09,61.21,309059.0,47.6045,47.6278,47.5344,47.6278,309059.0
2016-07-26 15:40:00,61.21,61.32,61.2,61.27,355993.0,47.6278,47.7134,47.62,47.6745,355993.0
2016-07-26 15:50:00,61.27,61.39,61.25,61.36,911607.0,47.6745,47.7679,47.6589,47.7445,911607.0
2016-07-27 09:30:00,61.82,62.14,61.74,61.98,828967.0,48.1024,48.3514,48.0402,48.2269,828967.0
2016-07-27 09:40:00,61.98,62.07,61.79,62.04,374353.0,48.2269,48.297,48.0791,48.2736,374353.0
2016-07-27 09:50:00,62.04,62.05,61.86,61.91,306437.0,48.2736,48.2814,48.1336,48.1725,306437.0
2016-07-27 10:00:00,61.91,61.98,61.78,61.96,207910.0,48.1725,48.2269,48.0713,48.2114,207910.0
2016-07-27 10:10:00,61.96,62.05,61.92,62.02,258430.0,48.2114,48.2814,48.1802,48.2581,258430.0
2016-07-27 10:20:00,62.02,62.04,61.88,61.93,346018.0,48.2581,48.2736,48.1491,48.188,346018.0
2016-07-27 10:30:00,61.92,61.99,61.85,61.98,286174.0,48.1802,48.2347,48.1258,48.2269,286174.0
2016-07-27 10:40:00,61.98,61.99,61.9,61.95,333064.0,48.2269,48.2347,48.1647,48.2036,333064.0
2016-07-27 10:50:00,61.95,61.98,61.89,61.9,204648.0,48.2036,48.2269,48.1569,48.1647,204648.0
2016-07-27 11:00:00,61.9,61.97,61.88,61.94,142656.0,48.1647,48.2192,48.1491,48.1958,142656.0
2016-07-27 11:10:00,61.93,61.96,61.76,61.81,228212.0,48.188,48.2114,48.0558,48.0947,228212.0
2016-07-27 11:20:00,61.82,61.85,61.75,61.78,131785.0,48.1024,48.1258,48.048,48.0713,131785.0
2016-07-27 11:30:00,61.78,61.78,61.65,61.66,203462.0,48.0713,48.0713,47.9702,47.9779,203462.0
2016-07-27 11:40:00,61.67,61.85,61.66,61.83,123322.0,47.9857,48.1258,47.9779,48.1102,123322.0
2016-07-27 11:50:00,61.84,61.86,61.75,61.8,106756.0,48.118,48.1336,48.048,48.0869,106756.0
2016-07-27 12:00:00,61.79,61.87,61.77,61.84,172884.0,48.0791,48.1413,48.0635,48.118,172884.0
2016-07-27 12:10:00,61.85,61.91,61.81,61.9,144725.0,48.1258,48.1725,48.0947,48.1647,144725.0
2016-07-27 12:20:00,61.9,61.97,61.87,61.96,181090.0,48.1647,48.2192,48.1413,48.2114,181090.0
2016-07-27 12:30:00,61.97,62.05,61.94,62.04,251870.0,48.2192,48.2814,48.1958,48.2736,251870.0
2016-07-27 12:40:00,62.04,62.07,61.99,62.03,110454.0,48.2736,48.297,48.2347,48.2658,110454.0
2016-07-27 12:50:00,62.03,62.05,62.0,62.05,162345.0,48.2658,48.2814,48.2425,48.2814,162345.0
2016-07-27 13:00:00,62.05,62.05,61.96,62.0,115548.0,48.2814,48.2814,48.2114,48.2425,115548.0
2016-07-27 13:10:00,62.0,62.0,61.94,61.96,107725.0,48.2425,48.2425,48.1958,48.2114,107725.0
2016-07-27 13:20:00,61.95,62.0,61.95,61.97,97603.0,48.2036,48.2425,48.2036,48.2192,97603.0
2016-07-27 13:30:00,61.97,62.09,61.96,62.01,227768.0,48.2192,48.3125,48.2114,48.2503,227768.0
2016-07-27 13:40:00,62.01,62.14,62.0,62.09,196754.0,48.2503,48.3514,48.2425,48.3125,196754.0
2016-07-27 13:50:00,62.09,62.09,61.98,62.0,142947.0,48.3125,48.3125,48.2269,48.2425,142947.0
2016-07-27 14:00:00,61.99,61.99,61.69,61.89,296379.0,48.2347,48.2347,48.0013,48.1569,296379.0
2016-07-27 14:10:00,61.89,62.09,61.88,62.03,316131.0,48.1569,48.3125,48.1491,48.2658,316131.0
2016-07-27 14:20:00,62.04,62.15,62.03,62.11,258493.0,48.2736,48.3592,48.2658,48.3281,258493.0
2016-07-27 14:30:00,62.11,62.22,62.09,62.2,265993.0,48.3281,48.4137,48.3125,48.3981,265993.0
2016-07-27 14:40:00,62.2,62.26,62.17,62.23,198251.0,48.3981,48.4448,48.3748,48.4215,198251.0
2016-07-27 14:50:00,62.23,62.31,62.21,62.28,207519.0,48.4215,48.4837,48.4059,48.4604,207519.0
2016-07-27 15:00:00,62.29,62.37,62.28,62.36,245688.0,48.4681,48.5304,48.4604,48.5226,245688.0
2016-07-27 15:10:00,62.36,62.43,62.34,62.43,325537.0,48.5226,48.5771,48.5071,48.5771,325537.0
2016-07-27 15:20:00,62.43,62.53,62.39,62.53,548758.0,48.5771,48.6549,48.546,48.6549,548758.0
2016-07-27 15:30:00,62.53,62.66,62.5,62.52,568386.0,48.6549,48.756,48.6316,48.6471,568386.0
2016-07-27 15:40:00,62.52,62.54,62.42,62.44,680963.0,48.6471,48.6627,48.5693,48.5849,680963.0
2016-07-27 15:50:00,62.44,62.59,62.44,62.54,1384649.0,48.5849,48.7016,48.5849,48.6627,1384649.0
2016-07-28 09:30:00,62.44,62.49,62.17,62.21,523836.0,48.5849,48.6238,48.3748,48.4059,523836.0
2016-07-28 09:40:00,62.21,62.51,62.2,62.44,353291.0,48.4059,48.6393,48.3981,48.5849,353291.0
2016-07-28 09:50:00,62.44,62.66,62.44,62.58,274790.0,48.5849,48.756,48.5849,48.6938,274790.0
2016-07-28 10:00:00,62.58,62.79,62.58,62.77,250264.0,48.6938,48.8572,48.6938,48.8416,250264.0
2016-07-28 10:10:00,62.77,62.78,62.5,62.53,203901.0,48.8416,48.8494,48.6316,48.6549,203901.0
2016-07-28 10:20:00,62.53,62.63,62.52,62.55,168546.0,48.6549,48.7327,48.6471,48.6705,168546.0
2016-07-28 10:30:00,62.55,62.56,62.46,62.52,218260.0,48.6705,48.6782,48.6004,48.6471,218260.0
2016-07-28 10:40:00,62.53,62.71,62.52,62.65,177272.0,48.6549,48.795,48.6471,48.7483,177272.0
2016-07-28 10:50:00,62.66,62.68,62.48,62.5,135588.0,48.756,48.7716,48.616,48.6316,135588.0
2016-07-28 11:00:00,62.5,62.55,62.48,62.54,185563.0,48.6316,48.6705,48.616,48.6627,185563.0
2016-07-28 11:10:00,62.53,62.57,62.48,62.52,170827.0,48.6549,48.686,48.616,48.6471,170827.0
2016-07-28 11:20:00,62.51,62.6,62.48,62.57,130969.0,48.6393,48.7094,48.616,48.686,130969.0
2016-07-28 11:30:00,62.57,62.59,62.42,62.48,191728.0,48.686,48.7016,48.5693,48.616,191728.0
2016-07-28 11:40:00,62.48,62.54,62.44,62.53,147470.0,48.616,48.6627,48.5849,48.6549,147470.0
2016-07-28 11:50:00,62.53,62.55,62.49,62.51,151897.0,48.6549,48.6705,48.6238,48.6393,151897.0
2016-07-28 12:00:00,62.5,62.54,62.49,62.51,129376.0,48.6316,48.6627,48.6238,48.6393,129376.0
2016-07-28 12:10:00,62.51,62.57,62.51,62.54,114159.0,48.6393,48.686,48.6393,48.6627,114159.0
2016-07-28 12:20:00,62.54,62.57,62.43,62.45,97263.0,48.6627,48.686,48.5771,48.5926,97263.0
2016-07-28 12:30:00,62.44,62.48,62.4,62.43,94986.0,48.5849,48.616,48.5537,48.5771,94986.0
2016-07-28 12:40:00,62.43,62.53,62.41,62.51,124331.0,48.5771,48.6549,48.5615,48.6393,124331.0
2016-07-28 12:50:00,62.51,62.55,62.49,62.51,91992.0,48.6393,48.6705,48.6238,48.6393,91992.0
2016-07-28 13:00:00,62.51,62.66,62.5,62.63,151008.0,48.6393,48.756,48.6316,48.7327,151008.0
2016-07-28 13:10:00,62.64,62.67,62.55,62.58,107921.0,48.7405,48.7638,48.6705,48.6938,107921.0
2016-07-28 13:20:00,62.58,62.58,62.49,62.54,86014.0,48.6938,48.6938,48.6238,48.6627,86014.0
2016-07-28 13:30:00,62.55,62.56,62.49,62.5,120527.0,48.6705,48.6782,48.6238,48.6316,120527.0
2016-07-28 13:40:00,62.51,62.53,62.47,62.52,116421.0,48.6393,48.6549,48.6082,48.6471,116421.0
2016-07-28 13:50:00,62.52,62.61,62.48,62.61,190902.0,48.6471,48.7171,48.616,48.7171,190902.0
2016-07-28 14:00:00,62.61,62.62,62.54,62.56,111535.0,48.7171,48.7249,48.6627,48.6782,111535.0
2016-07-28 14:10:00,62.56,62.58,62.48,62.5,116191.0,48.6782,48.6938,48.616,48.6316,116191.0
2016-07-28 14:20:00,62.51,62.58,62.49,62.58,122757.0,48.6393,48.6938,48.6238,48.6938,122757.0
2016-07-28 14:30:00,62.57,62.61,62.51,62.52,128187.0,48.686,48.7171,48.6393,48.6471,128187.0
2016-07-28 14:40:00,62.52,62.55,62.49,62.52,140062.0,48.6471,48.6705,48.6238,48.6471,140062.0
2016-07-28 14:50:00,62.52,62.53,62.51,62.52,93864.0,48.6471,48.6549,48.6393,48.6471,93864.0
2016-07-28 15:00:00,62.52,62.56,62.51,62.55,151530.0,48.6471,48.6782,48.6393,48.6705,151530.0
2016-07-28 15:10:00,62.56,62.6,62.53,62.54,177260.0,48.6782,48.7094,48.6549,48.6627,177260.0
2016-07-28 15:20:00,62.55,62.58,62.52,62.53,112982.0,48.6705,48.6938,48.6471,48.6549,112982.0
2016-07-28 15:30:00,62.53,62.54,62.44,62.5,266637.0,48.6549,48.6627,48.5849,48.6316,266637.0
2016-07-28 15:40:00,62.49,62.52,62.47,62.51,177708.0,48.6238,48.6471,48.6082,48.6393,177708.0
2016-07-28 15:50:00,62.5,62.52,62.38,62.43,853910.0,48.6316,48.6471,48.5382,48.5771,853910.0
2016-07-29 09:30:00,62.6,62.8,62.47,62.57,418337.0,48.7094,48.865,48.6082,48.686,418337.0
2016-07-29 09:40:00,62.57,62.64,62.24,62.34,228757.0,48.686,48.7405,48.4292,48.5071,228757.0
2016-07-29 09:50:00,62.34,62.41,62.33,62.35,214384.0,48.5071,48.5615,48.4993,48.5148,214384.0
2016-07-29 10:00:00,62.34,62.39,62.28,62.34,236921.0,48.5071,48.546,48.4604,48.5071,236921.0
2016-07-29 10:10:00,62.33,62.39,62.32,62.35,148055.0,48.4993,48.546,48.4915,48.5148,148055.0
2016-07-29 10:20:00,62.35,62.45,62.34,62.43,123707.0,48.5148,48.5926,48.5071,48.5771,123707.0
2016-07-29 10:30:00,62.43,62.59,62.42,62.58,111374.0,48.5771,48.7016,48.5693,48.6938,111374.0
2016-07-29 10:40:00,62.59,62.66,62.55,62.65,142042.0,48.7016,48.756,48.6705,48.7483,142042.0
2016-07-29 10:50:00,62.65,62.74,62.63,62.72,140305.0,48.7483,48.8183,48.7327,48.8027,140305.0
2016-07-29 11:00:00,62.73,62.75,62.67,62.75,160771.0,48.8105,48.8261,48.7638,48.8261,160771.0
2016-07-29 11:10:00,62.74,62.82,62.73,62.75,114667.0,48.8183,48.8805,48.8105,48.8261,114667.0
2016-07-29 11:20:00,62.75,62.78,62.73,62.75,139321.0,48.8261,48.8494,48.8105,48.8261,139321.0
2016-07-29 11:30:00,62.75,62.76,62.7,62.74,115138.0,48.8261,48.8339,48.7872,48.8183,115138.0
2016-07-29 11:40:00,62.73,62.75,62.7,62.71,92797.0,48.8105,48.8261,48.7872,48.795,92797.0
2016-07-29 11:50:00,62.72,62.72,62.65,62.66,69831.0,48.8027,48.8027,48.7483,48.756,69831.0
2016-07-29 12:00:00,62.67,62.71,62.61,62.63,94910.0,48.7638,48.795,48.7171,48.7327,94910.0
2016-07-29 12:10:00,62.62,62.65,62.58,62.59,72434.0,48.7249,48.7483,48.6938,48.7016,72434.0
2016-07-29 12:20:00,62.59,62.6,62.55,62.56,70338.0,48.7016,48.7094,48.6705,48.6782,70338.0
2016-07-29 12:30:00,62.57,62.59,62.52,62.53,66539.0,48.686,48.7016,48.6471,48.6549,66539.0
2016-07-29 12:40:00,62.52,62.54,62.38,62.44,114412.0,48.6471,48.6627,48.5382,48.5849,114412.0
2016-07-29 12:50:00,62.44,62.46,62.41,62.45,69002.0,48.5849,48.6004,48.5615,48.5926,69002.0
2016-07-29 13:00:00,62.46,62.49,62.42,62.49,118533.0,48.6004,48.6238,48.5693,48.6238,118533.0
2016-07-29 13:10:00,62.49,62.5,62.47,62.48,67273.0,48.6238,48.6316,48.6082,48.616,67273.0
2016-07-29 13:20:00,62.48,62.56,62.48,62.56,73376.0,48.616,48.6782,48.616,48.6782,73376.0
2016-07-29 13:30:00,62.56,62.62,62.54,62.57,131975.0,48.6782,48.7249,48.6627,48.686,131975.0
2016-07-29 13:40:00,62.56,62.6,62.55,62.6,78917.0,48.6782,48.7094,48.6705,48.7094,78917.0
2016-07-29 13:50:00,62.6,62.66,62.59,62.62,112835.0,48.7094,48.756,48.7016,48.7249,112835.0
2016-07-29 14:00:00,62.62,62.62,62.6,62.61,83776.0,48.7249,48.7249,48.7094,48.7171,83776.0
2016-07-29 14:10:00,62.62,62.62,62.57,62.61,96743.0,48.7249,48.7249,48.686,48.7171,96743.0
2016-07-29 14:20:00,62.62,62.66,62.6,62.65,83632.0,48.7249,48.756,48.7094,48.7483,83632.0
2016-07-29 14:30:00,62.64,62.64,62.53,62.55,91586.0,48.7405,48.7405,48.6549,48.6705,91586.0
2016-07-29 14:40:00,62.55,62.65,62.55,62.61,133423.0,48.6705,48.7483,48.6705,48.7171,133423.0
2016-07-29 14:50:00,62.61,62.64,62.6,62.62,99381.0,48.7171,48.7405,48.7094,48.7249,99381.0
2016-07-29 15:00:00,62.62,62.63,62.49,62.56,119279.0,48.7249,48.7327,48.6238,48.6782,119279.0
2016-07-29 15:10:00,62.57,62.6,62.52,62.53,97274.0,48.686,48.7094,48.6471,48.6549,97274.0
2016-07-29 15:20:00,62.52,62.55,62.49,62.51,119142.0,48.6471,48.6705,48.6238,48.6393,119142.0
2016-07-29 15:30:00,62.51,62.52,62.48,62.49,142220.0,48.6393,48.6471,48.616,48.6238,142220.0
2016-07-29 15:40:00,62.49,62.65,62.48,62.64,223412.0,48.6238,48.7483,48.616,48.7405,223412.0
2016-07-29 15:50:00,62.64,62.68,62.57,62.59,632922.0,48.7405,48.7716,48.686,48.7016,632922.0
2016-08-01 09:30:00,62.37,62.39,61.72,61.98,856563.0,48.5304,48.546,48.0246,48.2269,856563.0
2016-08-01 09:40:00,61.97,62.36,61.96,62.11,571191.0,48.2192,48.5226,48.2114,48.3281,571191.0
2016-08-01 09:50:00,62.11,62.24,62.0,62.1,423105.0,48.3281,48.4292,48.2425,48.3203,423105.0
2016-08-01 10:00:00,62.08,62.23,61.99,62.18,343696.0,48.3047,48.4215,48.2347,48.3826,343696.0
2016-08-01 10:10:00,62.17,62.25,62.12,62.19,273843.0,48.3748,48.437,48.3359,48.3903,273843.0
2016-08-01 10:20:00,62.18,62.22,62.05,62.05,247510.0,48.3826,48.4137,48.2814,48.2814,247510.0
2016-08-01 10:30:00,62.05,62.08,61.95,62.02,309946.0,48.2814,48.3047,48.2036,48.2581,309946.0
2016-08-01 10:40:00,62.02,62.15,61.98,62.09,277378.0,48.2581,48.3592,48.2269,48.3125,277378.0
2016-08-01 10:50:00,62.09,62.29,62.08,62.25,372890.0,48.3125,48.4681,48.3047,48.437,372890.0
2016-08-01 11:00:00,62.25,62.36,62.01,62.36,329234.0,48.437,48.5226,48.2503,48.5226,329234.0
2016-08-01 11:10:00,62.35,62.4,62.23,62.25,280954.0,48.5148,48.5537,48.4215,48.437,280954.0
2016-08-01 11:20:00,62.25,62.34,62.22,62.25,227522.0,48.437,48.5071,48.4137,48.437,227522.0
2016-08-01 11:30:00,62.25,62.28,62.21,62.23,202521.0,48.437,48.4604,48.4059,48.4215,202521.0
2016-08-01 11:40:00,62.23,62.25,62.14,62.18,183021.0,48.4215,48.437,48.3514,48.3826,183021.0
2016-08-01 11:50:00,62.18,62.19,62.01,62.01,250412.0,48.3826,48.3903,48.2503,48.2503,250412.0
2016-08-01 12:00:00,62.02,62.08,62.01,62.01,119903.0,48.2581,48.3047,48.2503,48.2503,119903.0
2016-08-01 12:10:00,62.01,62.02,61.87,61.93,238071.0,48.2503,48.2581,48.1413,48.188,238071.0
2016-08-01 12:20:00,61.92,61.96,61.77,61.87,253164.0,48.1802,48.2114,48.0635,48.1413,253164.0
2016-08-01 12:30:00,61.87,61.91,61.81,61.85,118132.0,48.1413,48.1725,48.0947,48.1258,118132.0
2016-08-01 12:40:00,61.86,61.86,61.78,61.84,166446.0,48.1336,48.1336,48.0713,48.118,166446.0
2016-08-01 12:50:00,61.84,61.9,61.81,61.86,145701.0,48.118,48.1647,48.0947,48.1336,145701.0
2016-08-01 13:00:00,61.86,61.94,61.85,61.87,244985.0,48.1336,48.1958,48.1258,48.1413,244985.0
2016-08-01 13:10:00,61.88,61.88,61.77,61.83,171842.0,48.1491,48.1491,48.0635,48.1102,171842.0
2016-08-01 13:20:00,61.82,61.85,61.77,61.81,114981.0,48.1024,48.1258,48.0635,48.0947,114981.0
2016-08-01 13:30:00,61.81,61.85,61.8,61.82,164968.0,48.0947,48.1258,48.0869,48.1024,164968.0
2016-08-01 13:40:00,61.82,61.86,61.8,61.81,226944.0,48.1024,48.1336,48.0869,48.0947,226944.0
2016-08-01 13:50:00,61.82,61.84,61.75,61.81,234755.0,48.1024,48.118,48.048,48.0947,234755.0
2016-08-01 14:00:00,61.81,61.84,61.77,61.78,203675.0,48.0947,48.118,48.0635,48.0713,203675.0
2016-08-01 14:10:00,61.77,61.78,61.62,61.64,252498.0,48.0635,48.0713,47.9468,47.9624,252498.0
2016-08-01 14:20:00,61.65,61.72,61.62,61.63,179191.0,47.9702,48.0246,47.9468,47.9546,179191.0
2016-08-01 14:30:00,61.63,61.73,61.62,61.66,162982.0,47.9546,48.0324,47.9468,47.9779,162982.0
2016-08-01 14:40:00,61.66,61.78,61.64,61.74,207113.0,47.9779,48.0713,47.9624,48.0402,207113.0
2016-08-01 14:50:00,61.74,61.79,61.72,61.79,121687.0,48.0402,48.0791,48.0246,48.0791,121687.0
2016-08-01 15:00:00,61.79,61.83,61.64,61.65,275606.0,48.0791,48.1102,47.9624,47.9702,275606.0
2016-08-01 15:10:00,61.65,61.75,61.58,61.6,308788.0,47.9702,48.048,47.9157,47.9313,308788.0
2016-08-01 15:20:00,61.6,61.73,61.59,61.66,1290395.0,47.9313,48.0324,47.9235,47.9779,1290395.0
2016-08-01 15:30:00,61.67,61.86,61.66,61.86,325006.0,47.9857,48.1336,47.9779,48.1336,325006.0
2016-08-01 15:40:00,61.85,61.9,61.82,61.83,329395.0,48.1258,48.1647,48.1024,48.1102,329395.0
2016-08-01 15:50:00,61.84,61.88,61.76,61.85,895507.0,48.118,48.1491,48.0558,48.1258,895507.0
2016-08-02 09:30:00,61.74,61.95,61.5,61.64,523901.0,48.0402,48.2036,47.8534,47.9624,523901.0
2016-08-02 09:40:00,61.63,61.72,61.42,61.51,261041.0,47.9546,48.0246,47.7912,47.8612,261041.0
2016-08-02 09:50:00,61.51,61.72,61.44,61.48,164975.0,47.8612,48.0246,47.8068,47.8379,164975.0
2016-08-02 10:00:00,61.47,61.49,61.14,61.21,512543.0,47.8301,47.8457,47.5733,47.6278,512543.0
2016-08-02 10:10:00,61.21,61.22,60.97,61.02,769692.0,47.6278,47.6356,47.4411,47.48,769692.0
2016-08-02 10:20:00,61.02,61.14,60.78,61.0,795413.0,47.48,47.5733,47.2932,47.4644,795413.0
2016-08-02 10:30:00,61.0,61.07,60.93,60.99,396492.0,47.4644,47.5189,47.4099,47.4566,396492.0
2016-08-02 10:40:00,61.0,61.01,60.84,60.85,235863.0,47.4644,47.4722,47.3399,47.3477,235863.0
2016-08-02 10:50:00,60.84,60.85,60.54,60.56,403622.0,47.3399,47.3477,47.1065,47.122,403622.0
2016-08-02 11:00:00,60.56,60.66,60.55,60.62,342118.0,47.122,47.1998,47.1142,47.1687,342118.0
2016-08-02 11:10:00,60.62,60.78,60.6,60.72,220522.0,47.1687,47.2932,47.1532,47.2465,220522.0
2016-08-02 11:20:00,60.73,60.74,60.63,60.65,218998.0,47.2543,47.2621,47.1765,47.1921,218998.0
2016-08-02 11:30:00,60.66,60.7,60.48,60.5,269021.0,47.1998,47.231,47.0598,47.0753,269021.0
2016-08-02 11:40:00,60.51,60.66,60.47,60.65,270577.0,47.0831,47.1998,47.052,47.1921,270577.0
2016-08-02 11:50:00,60.65,60.7,60.64,60.68,239971.0,47.1921,47.231,47.1843,47.2154,239971.0
2016-08-02 12:00:00,60.68,60.73,60.67,60.72,283595.0,47.2154,47.2543,47.2076,47.2465,283595.0
2016-08-02 12:10:00,60.72,60.72,60.56,60.62,194405.0,47.2465,47.2465,47.122,47.1687,194405.0
2016-08-02 12:20:00,60.62,60.66,60.6,60.61,111585.0,47.1687,47.1998,47.1532,47.1609,111585.0
2016-08-02 12:30:00,60.61,60.63,60.43,60.44,146688.0,47.1609,47.1765,47.0209,47.0287,146688.0
2016-08-02 12:40:00,60.44,60.54,60.4,60.51,168986.0,47.0287,47.1065,46.9975,47.0831,168986.0
2016-08-02 12:50:00,60.52,60.55,60.2,60.21,300155.0,47.0909,47.1142,46.8419,46.8497,300155.0
2016-08-02 13:00:00,60.2,60.29,60.18,60.18,741471.0,46.8419,46.9119,46.8263,46.8263,741471.0
2016-08-02 13:10:00,60.19,60.19,60.08,60.16,271475.0,46.8341,46.8341,46.7485,46.8108,271475.0
2016-08-02 13:20:00,60.16,60.24,60.15,60.21,217993.0,46.8108,46.873,46.803,46.8497,217993.0
2016-08-02 13:30:00,60.21,60.25,60.13,60.18,232240.0,46.8497,46.8808,46.7874,46.8263,232240.0
2016-08-02 13:40:00,60.17,60.17,60.06,60.14,280405.0,46.8186,46.8186,46.733,46.7952,280405.0
2016-08-02 13:50:00,60.14,60.2,60.13,60.14,167358.0,46.7952,46.8419,46.7874,46.7952,167358.0
2016-08-02 14:00:00,60.14,60.15,60.02,60.15,358975.0,46.7952,46.803,46.7019,46.803,358975.0
2016-08-02 14:10:00,60.14,60.24,60.12,60.17,241004.0,46.7952,46.873,46.7797,46.8186,241004.0
2016-08-02 14:20:00,60.17,60.25,60.15,60.23,196520.0,46.8186,46.8808,46.803,46.8653,196520.0
2016-08-02 14:30:00,60.22,60.32,60.22,60.26,162615.0,46.8575,46.9353,46.8575,46.8886,162615.0
2016-08-02 14:40:00,60.26,60.39,60.25,60.37,261629.0,46.8886,46.9897,46.8808,46.9742,261629.0
2016-08-02 14:50:00,60.37,60.38,60.32,60.33,190380.0,46.9742,46.982,46.9353,46.9431,190380.0
2016-08-02 15:00:00,60.33,60.38,60.31,60.37,229932.0,46.9431,46.982,46.9275,46.9742,229932.0
2016-08-02 15:10:00,60.37,60.38,60.27,60.3,241543.0,46.9742,46.982,46.8964,46.9197,241543.0
2016-08-02 15:20:00,60.3,60.49,60.27,60.42,298291.0,46.9197,47.0676,46.8964,47.0131,298291.0
2016-08-02 15:30:00,60.43,60.56,60.38,60.55,308278.0,47.0209,47.122,46.982,47.1142,308278.0
2016-08-02 15:40:00,60.55,60.6,60.46,60.55,474729.0,47.1142,47.1532,47.0442,47.1142,474729.0
2016-08-02 15:50:00,60.55,60.63,60.55,60.6,1055450.0,47.1142,47.1765,47.1142,47.1532,1055450.0
2016-08-03 09:30:00,60.57,60.92,60.5,60.85,353215.0,47.1298,47.4021,47.0753,47.3477,353215.0
2016-08-03 09:40:00,60.86,61.11,60.83,61.01,179361.0,47.3555,47.55,47.3321,47.4722,179361.0
2016-08-03 09:50:00,61.01,61.01,60.89,60.97,154000.0,47.4722,47.4722,47.3788,47.4411,154000.0
2016-08-03 10:00:00,60.96,60.96,60.79,60.91,171726.0,47.4333,47.4333,47.301,47.3944,171726.0
2016-08-03 10:10:00,60.92,60.97,60.81,60.81,149270.0,47.4021,47.4411,47.3166,47.3166,149270.0
2016-08-03 10:20:00,60.82,60.85,60.75,60.82,102538.0,47.3243,47.3477,47.2699,47.3243,102538.0
2016-08-03 10:30:00,60.81,60.85,60.74,60.79,199902.0,47.3166,47.3477,47.2621,47.301,199902.0
2016-08-03 10:40:00,60.79,60.82,60.74,60.75,133830.0,47.301,47.3243,47.2621,47.2699,133830.0
2016-08-03 10:50:00,60.74,60.8,60.58,60.6,128182.0,47.2621,47.3088,47.1376,47.1532,128182.0
2016-08-03 11:00:00,60.6,60.72,60.56,60.71,137361.0,47.1532,47.2465,47.122,47.2387,137361.0
2016-08-03 11:10:00,60.71,60.73,60.6,60.62,125348.0,47.2387,47.2543,47.1532,47.1687,125348.0
2016-08-03 11:20:00,60.63,60.75,60.62,60.73,97690.0,47.1765,47.2699,47.1687,47.2543,97690.0
2016-08-03 11:30:00,60.72,60.81,60.66,60.67,113747.0,47.2465,47.3166,47.1998,47.2076,113747.0
2016-08-03 11:40:00,60.68,60.69,60.64,60.68,82147.0,47.2154,47.2232,47.1843,47.2154,82147.0
2016-08-03 11:50:00,60.68,60.75,60.65,60.75,88323.0,47.2154,47.2699,47.1921,47.2699,88323.0
2016-08-03 12:00:00,60.74,60.84,60.73,60.84,68904.0,47.2621,47.3399,47.2543,47.3399,68904.0
2016-08-03 12:10:00,60.83,60.9,60.81,60.89,102902.0,47.3321,47.3866,47.3166,47.3788,102902.0
2016-08-03 12:20:00,60.88,60.89,60.79,60.79,55113.0,47.371,47.3788,47.301,47.301,55113.0
2016-08-03 12:30:00,60.8,60.89,60.75,60.88,63067.0,47.3088,47.3788,47.2699,47.371,63067.0
2016-08-03 12:40:00,60.88,60.92,60.87,60.91,65961.0,47.371,47.4021,47.3632,47.3944,65961.0
2016-08-03 12:50:00,60.9,60.93,60.89,60.93,92422.0,47.3866,47.4099,47.3788,47.4099,92422.0
2016-08-03 13:00:00,60.92,60.96,60.89,60.93,153226.0,47.4021,47.4333,47.3788,47.4099,153226.0
2016-08-03 13:10:00,60.94,60.99,60.93,60.98,125115.0,47.4177,47.4566,47.4099,47.4488,125115.0
2016-08-03 13:20:00,60.98,61.0,60.97,60.97,86432.0,47.4488,47.4644,47.4411,47.4411,86432.0
2016-08-03 13:30:00,60.97,61.02,60.97,60.98,62382.0,47.4411,47.48,47.4411,47.4488,62382.0
2016-08-03 13:40:00,60.97,61.0,60.96,60.98,48101.0,47.4411,47.4644,47.4333,47.4488,48101.0
2016-08-03 13:50:00,60.98,61.0,60.93,60.99,69052.0,47.4488,47.4644,47.4099,47.4566,69052.0
2016-08-03 14:00:00,61.0,61.02,60.97,61.01,197574.0,47.4644,47.48,47.4411,47.4722,197574.0
2016-08-03 14:10:00,61.01,61.05,60.99,61.02,192257.0,47.4722,47.5033,47.4566,47.48,192257.0
2016-08-03 14:20:00,61.03,61.04,60.99,61.01,122296.0,47.4877,47.4955,47.4566,47.4722,122296.0
2016-08-03 14:30:00,61.0,61.01,60.96,60.97,81418.0,47.4644,47.4722,47.4333,47.4411,81418.0
2016-08-03 14:40:00,60.97,61.0,60.96,60.98,52222.0,47.4411,47.4644,47.4333,47.4488,52222.0
2016-08-03 14:50:00,60.99,61.01,60.96,60.96,72951.0,47.4566,47.4722,47.4333,47.4333,72951.0
2016-08-03 15:00:00,60.96,60.98,60.93,60.95,62828.0,47.4333,47.4488,47.4099,47.4255,62828.0
2016-08-03 15:10:00,60.96,61.02,60.95,61.0,171740.0,47.4333,47.48,47.4255,47.4644,171740.0
2016-08-03 15:20:00,61.01,61.04,60.97,61.0,163833.0,47.4722,47.4955,47.4411,47.4644,163833.0
2016-08-03 15:30:00,60.99,61.0,60.89,60.91,131724.0,47.4566,47.4644,47.3788,47.3944,131724.0
2016-08-03 15:40:00,60.91,60.96,60.86,60.96,145416.0,47.3944,47.4333,47.3555,47.4333,145416.0
2016-08-03 15:50:00,60.96,61.01,60.92,61.0,427790.0,47.4333,47.4722,47.4021,47.4644,427790.0
2016-08-04 09:30:00,61.11,61.16,60.73,60.97,262925.0,47.55,47.5889,47.2543,47.4411,262925.0
2016-08-04 09:40:00,60.97,61.16,60.96,61.01,136158.0,47.4411,47.5889,47.4333,47.4722,136158.0
2016-08-04 09:50:00,61.02,61.23,61.01,61.08,134243.0,47.48,47.6434,47.4722,47.5266,134243.0
2016-08-04 10:00:00,61.08,61.2,60.94,60.98,140283.0,47.5266,47.62,47.4177,47.4488,140283.0
2016-08-04 10:10:00,60.98,61.0,60.82,60.89,138481.0,47.4488,47.4644,47.3243,47.3788,138481.0
2016-08-04 10:20:00,60.89,60.89,60.79,60.85,138154.0,47.3788,47.3788,47.301,47.3477,138154.0
2016-08-04 10:30:00,60.84,60.93,60.84,60.88,171425.0,47.3399,47.4099,47.3399,47.371,171425.0
2016-08-04 10:40:00,60.88,60.99,60.88,60.97,73745.0,47.371,47.4566,47.371,47.4411,73745.0
2016-08-04 10:50:00,60.98,61.05,60.93,61.0,135549.0,47.4488,47.5033,47.4099,47.4644,135549.0
2016-08-04 11:00:00,61.0,61.11,60.98,61.09,166660.0,47.4644,47.55,47.4488,47.5344,166660.0
2016-08-04 11:10:00,61.1,61.17,61.08,61.14,81998.0,47.5422,47.5967,47.5266,47.5733,81998.0
2016-08-04 11:20:00,61.14,61.19,61.12,61.15,80160.0,47.5733,47.6122,47.5578,47.5811,80160.0
2016-08-04 11:30:00,61.16,61.19,61.12,61.16,75829.0,47.5889,47.6122,47.5578,47.5889,75829.0
2016-08-04 11:40:00,61.16,61.18,61.03,61.04,79767.0,47.5889,47.6045,47.4877,47.4955,79767.0
2016-08-04 11:50:00,61.03,61.1,61.0,61.08,83101.0,47.4877,47.5422,47.4644,47.5266,83101.0
2016-08-04 12:00:00,61.08,61.13,61.07,61.13,81090.0,47.5266,47.5655,47.5189,47.5655,81090.0
2016-08-04 12:10:00,61.13,61.14,61.08,61.11,63589.0,47.5655,47.5733,47.5266,47.55,63589.0
2016-08-04 12:20:00,61.11,61.17,61.1,61.14,60942.0,47.55,47.5967,47.5422,47.5733,60942.0
2016-08-04 12:30:00,61.14,61.18,61.14,61.17,45624.0,47.5733,47.6045,47.5733,47.5967,45624.0
2016-08-04 12:40:00,61.16,61.18,61.11,61.12,52918.0,47.5889,47.6045,47.55,47.5578,52918.0
2016-08-04 12:50:00,61.11,61.13,61.06,61.08,85509.0,47.55,47.5655,47.5111,47.5266,85509.0
2016-08-04 13:00:00,61.08,61.1,61.05,61.07,49354.0,47.5266,47.5422,47.5033,47.5189,49354.0
2016-08-04 13:10:00,61.07,61.07,61.01,61.05,63282.0,47.5189,47.5189,47.4722,47.5033,63282.0
2016-08-04 13:20:00,61.05,61.09,61.02,61.08,61344.0,47.5033,47.5344,47.48,47.5266,61344.0
2016-08-04 13:30:00,61.08,61.09,61.04,61.08,69816.0,47.5266,47.5344,47.4955,47.5266,69816.0
2016-08-04 13:40:00,61.08,61.1,61.05,61.08,42129.0,47.5266,47.5422,47.5033,47.5266,42129.0
2016-08-04 13:50:00,61.08,61.09,61.05,61.07,65266.0,47.5266,47.5344,47.5033,47.5189,65266.0
2016-08-04 14:00:00,61.07,61.12,61.06,61.12,47089.0,47.5189,47.5578,47.5111,47.5578,47089.0
2016-08-04 14:10:00,61.12,61.12,61.05,61.06,84045.0,47.5578,47.5578,47.5033,47.5111,84045.0
2016-08-04 14:20:00,61.05,61.1,61.04,61.09,74933.0,47.5033,47.5422,47.4955,47.5344,74933.0
2016-08-04 14:30:00,61.09,61.1,61.05,61.07,79928.0,47.5344,47.5422,47.5033,47.5189,79928.0
2016-08-04 14:40:00,61.06,61.13,61.06,61.11,91622.0,47.5111,47.5655,47.5111,47.55,91622.0
2016-08-04 14:50:00,61.1,61.13,61.09,61.13,54807.0,47.5422,47.5655,47.5344,47.5655,54807.0
2016-08-04 15:00:00,61.12,61.13,61.08,61.09,69906.0,47.5578,47.5655,47.5266,47.5344,69906.0
2016-08-04 15:10:00,61.09,61.11,61.05,61.1,95067.0,47.5344,47.55,47.5033,47.5422,95067.0
2016-08-04 15:20:00,61.1,61.12,61.05,61.07,98718.0,47.5422,47.5578,47.5033,47.5189,98718.0
2016-08-04 15:30:00,61.08,61.12,61.05,61.1,118068.0,47.5266,47.5578,47.5033,47.5422,118068.0
2016-08-04 15:40:00,61.11,61.13,61.03,61.05,176869.0,47.55,47.5655,47.4877,47.5033,176869.0
2016-08-04 15:50:00,61.04,61.06,60.95,60.99,636533.0,47.4955,47.5111,47.4255,47.4566,636533.0
2016-08-05 09:30:00,61.52,61.64,61.26,61.62,313972.0,47.869,47.9624,47.6667,47.9468,313972.0
2016-08-05 09:40:00,61.62,61.85,61.6,61.85,309407.0,47.9468,48.1258,47.9313,48.1258,309407.0
2016-08-05 09:50:00,61.84,61.92,61.79,61.92,260765.0,48.118,48.1802,48.0791,48.1802,260765.0
2016-08-05 10:00:00,61.92,62.0,61.86,61.98,233596.0,48.1802,48.2425,48.1336,48.2269,233596.0
2016-08-05 10:10:00,61.98,62.0,61.82,61.84,285613.0,48.2269,48.2425,48.1024,48.118,285613.0
2016-08-05 10:20:00,61.84,61.9,61.83,61.9,140137.0,48.118,48.1647,48.1102,48.1647,140137.0
2016-08-05 10:30:00,61.89,61.9,61.8,61.88,202942.0,48.1569,48.1647,48.0869,48.1491,202942.0
2016-08-05 10:40:00,61.88,61.9,61.78,61.8,216456.0,48.1491,48.1647,48.0713,48.0869,216456.0
2016-08-05 10:50:00,61.8,61.95,61.79,61.95,159832.0,48.0869,48.2036,48.0791,48.2036,159832.0
2016-08-05 11:00:00,61.95,61.98,61.9,61.92,131214.0,48.2036,48.2269,48.1647,48.1802,131214.0
2016-08-05 11:10:00,61.92,61.98,61.92,61.98,143860.0,48.1802,48.2269,48.1802,48.2269,143860.0
2016-08-05 11:20:00,61.98,62.0,61.96,61.99,276651.0,48.2269,48.2425,48.2114,48.2347,276651.0
2016-08-05 11:30:00,61.99,62.02,61.98,61.99,148469.0,48.2347,48.2581,48.2269,48.2347,148469.0
2016-08-05 11:40:00,61.98,61.99,61.9,61.93,127120.0,48.2269,48.2347,48.1647,48.188,127120.0
2016-08-05 11:50:00,61.94,61.95,61.85,61.85,132790.0,48.1958,48.2036,48.1258,48.1258,132790.0
2016-08-05 12:00:00,61.86,61.91,61.85,61.89,108522.0,48.1336,48.1725,48.1258,48.1569,108522.0
2016-08-05 12:10:00,61.89,61.9,61.84,61.87,128529.0,48.1569,48.1647,48.118,48.1413,128529.0
2016-08-05 12:20:00,61.86,61.98,61.86,61.98,102279.0,48.1336,48.2269,48.1336,48.2269,102279.0
2016-08-05 12:30:00,61.98,61.99,61.95,61.98,62360.0,48.2269,48.2347,48.2036,48.2269,62360.0
2016-08-05 12:40:00,61.99,62.0,61.98,62.0,101764.0,48.2347,48.2425,48.2269,48.2425,101764.0
2016-08-05 12:50:00,62.0,62.0,61.93,61.96,106122.0,48.2425,48.2425,48.188,48.2114,106122.0
2016-08-05 13:00:00,61.96,61.99,61.95,61.99,72357.0,48.2114,48.2347,48.2036,48.2347,72357.0
2016-08-05 13:10:00,61.98,62.02,61.98,62.02,142084.0,48.2269,48.2581,48.2269,48.2581,142084.0
2016-08-05 13:20:00,62.02,62.02,61.97,61.98,104417.0,48.2581,48.2581,48.2192,48.2269,104417.0
2016-08-05 13:30:00,61.98,61.99,61.93,61.96,95521.0,48.2269,48.2347,48.188,48.2114,95521.0
2016-08-05 13:40:00,61.96,61.98,61.95,61.98,107147.0,48.2114,48.2269,48.2036,48.2269,107147.0
2016-08-05 13:50:00,61.98,62.06,61.97,62.04,130422.0,48.2269,48.2892,48.2192,48.2736,130422.0
2016-08-05 14:00:00,62.05,62.05,61.98,61.99,77591.0,48.2814,48.2814,48.2269,48.2347,77591.0
2016-08-05 14:10:00,61.98,62.01,61.98,62.0,76669.0,48.2269,48.2503,48.2269,48.2425,76669.0
2016-08-05 14:20:00,62.01,62.05,61.98,61.98,90498.0,48.2503,48.2814,48.2269,48.2269,90498.0
2016-08-05 14:30:00,61.99,62.02,61.98,62.02,64246.0,48.2347,48.2581,48.2269,48.2581,64246.0
2016-08-05 14:40:00,62.02,62.03,61.97,62.0,116100.0,48.2581,48.2658,48.2192,48.2425,116100.0
2016-08-05 14:50:00,62.0,62.03,61.98,62.01,116056.0,48.2425,48.2658,48.2269,48.2503,116056.0
2016-08-05 15:00:00,62.02,62.03,61.95,61.97,140513.0,48.2581,48.2658,48.2036,48.2192,140513.0
2016-08-05 15:10:00,61.97,62.04,61.96,62.03,176660.0,48.2192,48.2736,48.2114,48.2658,176660.0
2016-08-05 15:20:00,62.03,62.07,61.98,62.05,165427.0,48.2658,48.297,48.2269,48.2814,165427.0
2016-08-05 15:30:00,62.05,62.07,62.03,62.07,248600.0,48.2814,48.297,48.2658,48.297,248600.0
2016-08-05 15:40:00,62.07,62.11,61.86,61.87,402982.0,48.297,48.3281,48.1336,48.1413,402982.0
2016-08-05 15:50:00,61.87,61.99,61.87,61.98,784555.0,48.1413,48.2347,48.1413,48.2269,784555.0
2016-08-08 09:30:00,62.05,62.19,61.83,61.84,365908.0,48.2814,48.3903,48.1102,48.118,365908.0
2016-08-08 09:40:00,61.85,62.01,61.75,61.79,236589.0,48.1258,48.2503,48.048,48.0791,236589.0
2016-08-08 09:50:00,61.8,61.92,61.65,61.86,224640.0,48.0869,48.1802,47.9702,48.1336,224640.0
2016-08-08 10:00:00,61.86,61.87,61.78,61.85,174865.0,48.1336,48.1413,48.0713,48.1258,174865.0
2016-08-08 10:10:00,61.85,61.85,61.64,61.66,187085.0,48.1258,48.1258,47.9624,47.9779,187085.0
2016-08-08 10:20:00,61.67,61.67,61.49,61.55,171970.0,47.9857,47.9857,47.8457,47.8924,171970.0
2016-08-08 10:30:00,61.56,61.72,61.54,61.64,162291.0,47.9001,48.0246,47.8846,47.9624,162291.0
2016-08-08 10:40:00,61.64,61.7,61.53,61.54,134047.0,47.9624,48.0091,47.8768,47.8846,134047.0
2016-08-08 10:50:00,61.54,61.59,61.46,61.59,141074.0,47.8846,47.9235,47.8223,47.9235,141074.0
2016-08-08 11:00:00,61.58,61.69,61.58,61.67,150569.0,47.9157,48.0013,47.9157,47.9857,150569.0
2016-08-08 11:10:00,61.66,61.66,61.6,61.61,130806.0,47.9779,47.9779,47.9313,47.939,130806.0
2016-08-08 11:20:00,61.62,61.68,61.61,61.61,108683.0,47.9468,47.9935,47.939,47.939,108683.0
2016-08-08 11:30:00,61.61,61.62,61.59,61.6,135053.0,47.939,47.9468,47.9235,47.9313,135053.0
2016-08-08 11:40:00,61.6,61.6,61.54,61.54,91026.0,47.9313,47.9313,47.8846,47.8846,91026.0
2016-08-08 11:50:00,61.54,61.65,61.53,61.57,185202.0,47.8846,47.9702,47.8768,47.9079,185202.0
2016-08-08 12:00:00,61.57,61.62,61.56,61.61,77620.0,47.9079,47.9468,47.9001,47.939,77620.0
2016-08-08 12:10:00,61.6,61.67,61.59,61.64,74192.0,47.9313,47.9857,47.9235,47.9624,74192.0
2016-08-08 12:20:00,61.64,61.71,61.63,61.67,76307.0,47.9624,48.0168,47.9546,47.9857,76307.0
2016-08-08 12:30:00,61.67,61.7,61.67,61.69,52853.0,47.9857,48.0091,47.9857,48.0013,52853.0
2016-08-08 12:40:00,61.69,61.69,61.67,61.67,50187.0,48.0013,48.0013,47.9857,47.9857,50187.0
2016-08-08 12:50:00,61.67,61.68,61.62,61.64,89389.0,47.9857,47.9935,47.9468,47.9624,89389.0
2016-08-08 13:00:00,61.64,61.64,61.59,61.61,75032.0,47.9624,47.9624,47.9235,47.939,75032.0
2016-08-08 13:10:00,61.6,61.61,61.52,61.53,76460.0,47.9313,47.939,47.869,47.8768,76460.0
2016-08-08 13:20:00,61.52,61.6,61.52,61.58,97628.0,47.869,47.9313,47.869,47.9157,97628.0
2016-08-08 13:30:00,61.59,61.62,61.57,61.57,62400.0,47.9235,47.9468,47.9079,47.9079,62400.0
2016-08-08 13:40:00,61.58,61.58,61.53,61.55,111161.0,47.9157,47.9157,47.8768,47.8924,111161.0
2016-08-08 13:50:00,61.54,61.54,61.48,61.52,94474.0,47.8846,47.8846,47.8379,47.869,94474.0
2016-08-08 14:00:00,61.51,61.52,61.45,61.46,125672.0,47.8612,47.869,47.8145,47.8223,125672.0
2016-08-08 14:10:00,61.45,61.46,61.4,61.41,118832.0,47.8145,47.8223,47.7756,47.7834,118832.0
2016-08-08 14:20:00,61.4,61.43,61.38,61.39,112865.0,47.7756,47.799,47.7601,47.7679,112865.0
2016-08-08 14:30:00,61.39,61.47,61.37,61.45,128940.0,47.7679,47.8301,47.7523,47.8145,128940.0
2016-08-08 14:40:00,61.45,61.48,61.42,61.47,89052.0,47.8145,47.8379,47.7912,47.8301,89052.0
2016-08-08 14:50:00,61.48,61.48,61.42,61.43,80503.0,47.8379,47.8379,47.7912,47.799,80503.0
2016-08-08 15:00:00,61.43,61.45,61.42,61.44,135708.0,47.799,47.8145,47.7912,47.8068,135708.0
2016-08-08 15:10:00,61.44,61.45,61.42,61.43,132815.0,47.8068,47.8145,47.7912,47.799,132815.0
2016-08-08 15:20:00,61.43,61.46,61.42,61.45,150116.0,47.799,47.8223,47.7912,47.8145,150116.0
2016-08-08 15:30:00,61.45,61.45,61.4,61.41,227667.0,47.8145,47.8145,47.7756,47.7834,227667.0
2016-08-08 15:40:00,61.41,61.52,61.4,61.52,224885.0,47.7834,47.869,47.7756,47.869,224885.0
2016-08-08 15:50:00,61.52,61.59,61.52,61.58,579720.0,47.869,47.9235,47.869,47.9157,579720.0
2016-08-09 09:30:00,61.91,62.32,61.83,62.3,304813.0,48.1725,48.4915,48.1102,48.4759,304813.0
2016-08-09 09:40:00,62.29,62.31,62.1,62.27,160035.0,48.4681,48.4837,48.3203,48.4526,160035.0
2016-08-09 09:50:00,62.28,62.29,62.1,62.18,140457.0,48.4604,48.4681,48.3203,48.3826,140457.0
2016-08-09 10:00:00,62.18,62.22,62.11,62.2,139982.0,48.3826,48.4137,48.3281,48.3981,139982.0
2016-08-09 10:10:00,62.21,62.25,62.08,62.17,134654.0,48.4059,48.437,48.3047,48.3748,134654.0
2016-08-09 10:20:00,62.18,62.28,62.17,62.25,100084.0,48.3826,48.4604,48.3748,48.437,100084.0
2016-08-09 10:30:00,62.25,62.28,62.21,62.26,170595.0,48.437,48.4604,48.4059,48.4448,170595.0
2016-08-09 10:40:00,62.26,62.28,62.23,62.25,109185.0,48.4448,48.4604,48.4215,48.437,109185.0
2016-08-09 10:50:00,62.26,62.3,62.19,62.29,143897.0,48.4448,48.4759,48.3903,48.4681,143897.0
2016-08-09 11:00:00,62.28,62.42,62.27,62.37,152271.0,48.4604,48.5693,48.4526,48.5304,152271.0
2016-08-09 11:10:00,62.37,62.44,62.33,62.33,121254.0,48.5304,48.5849,48.4993,48.4993,121254.0
2016-08-09 11:20:00,62.33,62.38,62.27,62.29,92789.0,48.4993,48.5382,48.4526,48.4681,92789.0
2016-08-09 11:30:00,62.29,62.33,62.19,62.19,121062.0,48.4681,48.4993,48.3903,48.3903,121062.0
2016-08-09 11:40:00,62.19,62.23,62.19,62.2,87262.0,48.3903,48.4215,48.3903,48.3981,87262.0
2016-08-09 11:50:00,62.19,62.22,62.17,62.2,94084.0,48.3903,48.4137,48.3748,48.3981,94084.0
2016-08-09 12:00:00,62.21,62.25,62.17,62.22,67374.0,48.4059,48.437,48.3748,48.4137,67374.0
2016-08-09 12:10:00,62.22,62.25,62.2,62.23,69335.0,48.4137,48.437,48.3981,48.4215,69335.0
2016-08-09 12:20:00,62.23,62.25,62.11,62.13,87576.0,48.4215,48.437,48.3281,48.3437,87576.0
2016-08-09 12:30:00,62.13,62.15,62.05,62.14,129374.0,48.3437,48.3592,48.2814,48.3514,129374.0
2016-08-09 12:40:00,62.14,62.18,62.1,62.12,97761.0,48.3514,48.3826,48.3203,48.3359,97761.0
2016-08-09 12:50:00,62.12,62.14,62.09,62.1,76819.0,48.3359,48.3514,48.3125,48.3203,76819.0
2016-08-09 13:00:00,62.11,62.12,62.08,62.12,93710.0,48.3281,48.3359,48.3047,48.3359,93710.0
2016-08-09 13:10:00,62.11,62.17,62.1,62.13,70131.0,48.3281,48.3748,48.3203,48.3437,70131.0
2016-08-09 13:20:00,62.14,62.16,62.07,62.1,72461.0,48.3514,48.367,48.297,48.3203,72461.0
2016-08-09 13:30:00,62.11,62.12,62.07,62.08,64670.0,48.3281,48.3359,48.297,48.3047,64670.0
2016-08-09 13:40:00,62.07,62.08,62.0,62.06,70479.0,48.297,48.3047,48.2425,48.2892,70479.0
2016-08-09 13:50:00,62.07,62.11,62.03,62.1,78764.0,48.297,48.3281,48.2658,48.3203,78764.0
2016-08-09 14:00:00,62.1,62.12,62.01,62.07,78757.0,48.3203,48.3359,48.2503,48.297,78757.0
2016-08-09 14:10:00,62.08,62.14,62.06,62.13,68556.0,48.3047,48.3514,48.2892,48.3437,68556.0
2016-08-09 14:20:00,62.12,62.14,62.08,62.08,71144.0,48.3359,48.3514,48.3047,48.3047,71144.0
2016-08-09 14:30:00,62.08,62.1,61.97,62.04,94935.0,48.3047,48.3203,48.2192,48.2736,94935.0
2016-08-09 14:40:00,62.04,62.08,62.03,62.05,81698.0,48.2736,48.3047,48.2658,48.2814,81698.0
2016-08-09 14:50:00,62.05,62.1,62.04,62.1,100443.0,48.2814,48.3203,48.2736,48.3203,100443.0
2016-08-09 15:00:00,62.09,62.1,62.02,62.07,121452.0,48.3125,48.3203,48.2581,48.297,121452.0
2016-08-09 15:10:00,62.07,62.07,62.0,62.02,104222.0,48.297,48.297,48.2425,48.2581,104222.0
2016-08-09 15:20:00,62.03,62.06,62.0,62.05,114503.0,48.2658,48.2892,48.2425,48.2814,114503.0
2016-08-09 15:30:00,62.05,62.06,62.0,62.02,122671.0,48.2814,48.2892,48.2425,48.2581,122671.0
2016-08-09 15:40:00,62.02,62.04,61.99,62.01,132074.0,48.2581,48.2736,48.2347,48.2503,132074.0
2016-08-09 15:50:00,62.01,62.02,61.96,61.99,356656.0,48.2503,48.2581,48.2114,48.2347,356656.0
2016-08-10 09:30:00,62.0,62.16,61.55,61.66,232472.0,48.2425,48.367,47.8924,47.9779,232472.0
2016-08-10 09:40:00,61.65,61.79,61.62,61.7,134888.0,47.9702,48.0791,47.9468,48.0091,134888.0
2016-08-10 09:50:00,61.69,61.78,61.68,61.69,105603.0,48.0013,48.0713,47.9935,48.0013,105603.0
2016-08-10 10:00:00,61.69,61.8,61.69,61.77,94414.0,48.0013,48.0869,48.0013,48.0635,94414.0
2016-08-10 10:10:00,61.78,61.79,61.65,61.66,58368.0,48.0713,48.0791,47.9702,47.9779,58368.0
2016-08-10 10:20:00,61.65,61.78,61.65,61.77,56407.0,47.9702,48.0713,47.9702,48.0635,56407.0
2016-08-10 10:30:00,61.77,61.82,61.77,61.78,57909.0,48.0635,48.1024,48.0635,48.0713,57909.0
2016-08-10 10:40:00,61.79,61.84,61.77,61.8,42350.0,48.0791,48.118,48.0635,48.0869,42350.0
2016-08-10 10:50:00,61.8,61.8,61.7,61.71,28794.0,48.0869,48.0869,48.0091,48.0168,28794.0
2016-08-10 11:00:00,61.71,61.77,61.7,61.7,120933.0,48.0168,48.0635,48.0091,48.0091,120933.0
2016-08-10 11:10:00,61.7,61.7,61.49,61.51,104217.0,48.0091,48.0091,47.8457,47.8612,104217.0
2016-08-10 11:20:00,61.5,61.56,61.5,61.53,65864.0,47.8534,47.9001,47.8534,47.8768,65864.0
2016-08-10 11:30:00,61.53,61.55,61.44,61.54,120915.0,47.8768,47.8924,47.8068,47.8846,120915.0
2016-08-10 11:40:00,61.53,61.55,61.46,61.48,51653.0,47.8768,47.8924,47.8223,47.8379,51653.0
2016-08-10 11:50:00,61.47,61.54,61.47,61.5,48045.0,47.8301,47.8846,47.8301,47.8534,48045.0
2016-08-10 12:00:00,61.5,61.6,61.48,61.58,59739.0,47.8534,47.9313,47.8379,47.9157,59739.0
2016-08-10 12:10:00,61.58,61.61,61.57,61.6,34858.0,47.9157,47.939,47.9079,47.9313,34858.0
2016-08-10 12:20:00,61.61,61.62,61.57,61.59,27600.0,47.939,47.9468,47.9079,47.9235,27600.0
2016-08-10 12:30:00,61.59,61.67,61.59,61.66,51520.0,47.9235,47.9857,47.9235,47.9779,51520.0
2016-08-10 12:40:00,61.66,61.66,61.62,61.66,28989.0,47.9779,47.9779,47.9468,47.9779,28989.0
2016-08-10 12:50:00,61.65,61.72,61.65,61.69,44954.0,47.9702,48.0246,47.9702,48.0013,44954.0
2016-08-10 13:00:00,61.69,61.7,61.64,61.67,41936.0,48.0013,48.0091,47.9624,47.9857,41936.0
2016-08-10 13:10:00,61.67,61.68,61.59,61.6,41004.0,47.9857,47.9935,47.9235,47.9313,41004.0
2016-08-10 13:20:00,61.6,61.61,61.55,61.59,43203.0,47.9313,47.939,47.8924,47.9235,43203.0
2016-08-10 13:30:00,61.6,61.61,61.57,61.59,33926.0,47.9313,47.939,47.9079,47.9235,33926.0
2016-08-10 13:40:00,61.59,61.62,61.57,61.6,39797.0,47.9235,47.9468,47.9079,47.9313,39797.0
2016-08-10 13:50:00,61.61,61.62,61.55,61.55,41971.0,47.939,47.9468,47.8924,47.8924,41971.0
2016-08-10 14:00:00,61.55,61.64,61.54,61.61,59759.0,47.8924,47.9624,47.8846,47.939,59759.0
2016-08-10 14:10:00,61.61,61.64,61.55,61.56,66178.0,47.939,47.9624,47.8924,47.9001,66178.0
2016-08-10 14:20:00,61.56,61.58,61.51,61.54,50073.0,47.9001,47.9157,47.8612,47.8846,50073.0
2016-08-10 14:30:00,61.53,61.59,61.52,61.57,38611.0,47.8768,47.9235,47.869,47.9079,38611.0
2016-08-10 14:40:00,61.57,61.62,61.55,61.62,47773.0,47.9079,47.9468,47.8924,47.9468,47773.0
2016-08-10 14:50:00,61.61,61.67,61.6,61.64,52365.0,47.939,47.9857,47.9313,47.9624,52365.0
2016-08-10 15:00:00,61.64,61.67,61.61,61.65,73771.0,47.9624,47.9857,47.939,47.9702,73771.0
2016-08-10 15:10:00,61.66,61.71,61.65,61.7,39291.0,47.9779,48.0168,47.9702,48.0091,39291.0
2016-08-10 15:20:00,61.69,61.77,61.67,61.71,79033.0,48.0013,48.0635,47.9857,48.0168,79033.0
2016-08-10 15:30:00,61.71,61.76,61.68,61.69,89932.0,48.0168,48.0558,47.9935,48.0013,89932.0
2016-08-10 15:40:00,61.69,61.71,61.64,61.67,90540.0,48.0013,48.0168,47.9624,47.9857,90540.0
2016-08-10 15:50:00,61.67,61.71,61.63,61.71,214002.0,47.9857,48.0168,47.9546,48.0168,214002.0
2016-08-11 09:30:00,61.89,62.08,61.86,62.0,204687.0,48.1569,48.3047,48.1336,48.2425,204687.0
2016-08-11 09:40:00,62.01,62.16,61.97,61.99,229729.0,48.2503,48.367,48.2192,48.2347,229729.0
2016-08-11 09:50:00,62.0,62.09,61.92,61.95,110533.0,48.2425,48.3125,48.1802,48.2036,110533.0
2016-08-11 10:00:00,61.96,61.98,61.88,61.9,135078.0,48.2114,48.2269,48.1491,48.1647,135078.0
2016-08-11 10:10:00,61.91,61.93,61.81,61.83,93791.0,48.1725,48.188,48.0947,48.1102,93791.0
2016-08-11 10:20:00,61.84,61.89,61.76,61.76,146122.0,48.118,48.1569,48.0558,48.0558,146122.0
2016-08-11 10:30:00,61.76,61.83,61.7,61.82,75535.0,48.0558,48.1102,48.0091,48.1024,75535.0
2016-08-11 10:40:00,61.82,61.84,61.72,61.75,65042.0,48.1024,48.118,48.0246,48.048,65042.0
2016-08-11 10:50:00,61.74,61.79,61.72,61.73,40344.0,48.0402,48.0791,48.0246,48.0324,40344.0
2016-08-11 11:00:00,61.74,61.78,61.71,61.78,92092.0,48.0402,48.0713,48.0168,48.0713,92092.0
2016-08-11 11:10:00,61.79,61.8,61.71,61.76,57076.0,48.0791,48.0869,48.0168,48.0558,57076.0
2016-08-11 11:20:00,61.76,61.77,61.72,61.75,54099.0,48.0558,48.0635,48.0246,48.048,54099.0
2016-08-11 11:30:00,61.74,61.82,61.72,61.8,71558.0,48.0402,48.1024,48.0246,48.0869,71558.0
2016-08-11 11:40:00,61.81,61.83,61.76,61.77,53943.0,48.0947,48.1102,48.0558,48.0635,53943.0
2016-08-11 11:50:00,61.77,61.82,61.74,61.8,62194.0,48.0635,48.1024,48.0402,48.0869,62194.0
2016-08-11 12:00:00,61.8,61.81,61.75,61.77,73639.0,48.0869,48.0947,48.048,48.0635,73639.0
2016-08-11 12:10:00,61.77,61.77,61.67,61.7,135466.0,48.0635,48.0635,47.9857,48.0091,135466.0
2016-08-11 12:20:00,61.7,61.74,61.67,61.72,58149.0,48.0091,48.0402,47.9857,48.0246,58149.0
2016-08-11 12:30:00,61.72,61.77,61.72,61.75,49325.0,48.0246,48.0635,48.0246,48.048,49325.0
2016-08-11 12:40:00,61.75,61.8,61.75,61.77,47809.0,48.048,48.0869,48.048,48.0635,47809.0
2016-08-11 12:50:00,61.77,61.79,61.77,61.79,42755.0,48.0635,48.0791,48.0635,48.0791,42755.0
2016-08-11 13:00:00,61.79,61.85,61.77,61.85,70801.0,48.0791,48.1258,48.0635,48.1258,70801.0
2016-08-11 13:10:00,61.85,61.85,61.79,61.79,53125.0,48.1258,48.1258,48.0791,48.0791,53125.0
2016-08-11 13:20:00,61.79,61.81,61.79,61.8,29401.0,48.0791,48.0947,48.0791,48.0869,29401.0
2016-08-11 13:30:00,61.8,61.8,61.79,61.8,20439.0,48.0869,48.0869,48.0791,48.0869,20439.0
2016-08-11 13:40:00,61.8,61.81,61.79,61.81,88325.0,48.0869,48.0947,48.0791,48.0947,88325.0
2016-08-11 13:50:00,61.81,61.84,61.8,61.82,82366.0,48.0947,48.118,48.0869,48.1024,82366.0
2016-08-11 14:00:00,61.82,61.86,61.81,61.86,119061.0,48.1024,48.1336,48.0947,48.1336,119061.0
2016-08-11 14:10:00,61.86,61.88,61.84,61.85,99959.0,48.1336,48.1491,48.118,48.1258,99959.0
2016-08-11 14:20:00,61.85,61.88,61.84,61.86,71085.0,48.1258,48.1491,48.118,48.1336,71085.0
2016-08-11 14:30:00,61.85,61.86,61.8,61.84,90520.0,48.1258,48.1336,48.0869,48.118,90520.0
2016-08-11 14:40:00,61.83,61.84,61.78,61.79,90963.0,48.1102,48.118,48.0713,48.0791,90963.0
2016-08-11 14:50:00,61.79,61.84,61.74,61.79,78834.0,48.0791,48.118,48.0402,48.0791,78834.0
2016-08-11 15:00:00,61.79,61.82,61.79,61.8,63313.0,48.0791,48.1024,48.0791,48.0869,63313.0
2016-08-11 15:10:00,61.8,61.82,61.74,61.76,175367.0,48.0869,48.1024,48.0402,48.0558,175367.0
2016-08-11 15:20:00,61.76,61.77,61.73,61.75,69614.0,48.0558,48.0635,48.0324,48.048,69614.0
2016-08-11 15:30:00,61.74,61.77,61.72,61.77,207925.0,48.0402,48.0635,48.0246,48.0635,207925.0
2016-08-11 15:40:00,61.77,61.81,61.75,61.79,132429.0,48.0635,48.0947,48.048,48.0791,132429.0
2016-08-11 15:50:00,61.79,61.8,61.74,61.74,316912.0,48.0791,48.0869,48.0402,48.0402,316912.0
2016-08-12 09:30:00,61.54,61.78,61.28,61.63,296449.0,47.8846,48.0713,47.6823,47.9546,296449.0
2016-08-12 09:40:00,61.64,61.75,61.58,61.61,158818.0,47.9624,48.048,47.9157,47.939,158818.0
2016-08-12 09:50:00,61.61,61.75,61.59,61.69,119647.0,47.939,48.048,47.9235,48.0013,119647.0
2016-08-12 10:00:00,61.68,61.88,61.68,61.76,204254.0,47.9935,48.1491,47.9935,48.0558,204254.0
2016-08-12 10:10:00,61.76,61.84,61.76,61.79,209788.0,48.0558,48.118,48.0558,48.0791,209788.0
2016-08-12 10:20:00,61.78,61.89,61.77,61.88,120347.0,48.0713,48.1569,48.0635,48.1491,120347.0
2016-08-12 10:30:00,61.89,61.94,61.85,61.89,95493.0,48.1569,48.1958,48.1258,48.1569,95493.0
2016-08-12 10:40:00,61.89,61.97,61.86,61.95,107598.0,48.1569,48.2192,48.1336,48.2036,107598.0
2016-08-12 10:50:00,61.96,61.97,61.81,61.83,135847.0,48.2114,48.2192,48.0947,48.1102,135847.0
2016-08-12 11:00:00,61.84,61.99,61.84,61.97,127846.0,48.118,48.2347,48.118,48.2192,127846.0
2016-08-12 11:10:00,61.97,61.97,61.91,61.91,79825.0,48.2192,48.2192,48.1725,48.1725,79825.0
2016-08-12 11:20:00,61.91,61.95,61.9,61.91,110306.0,48.1725,48.2036,48.1647,48.1725,110306.0
2016-08-12 11:30:00,61.92,61.95,61.79,61.8,96087.0,48.1802,48.2036,48.0791,48.0869,96087.0
2016-08-12 11:40:00,61.8,61.8,61.76,61.79,50545.0,48.0869,48.0869,48.0558,48.0791,50545.0
2016-08-12 11:50:00,61.79,61.79,61.66,61.7,97427.0,48.0791,48.0791,47.9779,48.0091,97427.0
2016-08-12 12:00:00,61.71,61.74,61.64,61.69,85834.0,48.0168,48.0402,47.9624,48.0013,85834.0
2016-08-12 12:10:00,61.69,61.72,61.69,61.7,65881.0,48.0013,48.0246,48.0013,48.0091,65881.0
2016-08-12 12:20:00,61.69,61.73,61.67,61.67,50165.0,48.0013,48.0324,47.9857,47.9857,50165.0
2016-08-12 12:30:00,61.68,61.73,61.67,61.71,47094.0,47.9935,48.0324,47.9857,48.0168,47094.0
2016-08-12 12:40:00,61.72,61.77,61.71,61.75,76257.0,48.0246,48.0635,48.0168,48.048,76257.0
2016-08-12 12:50:00,61.76,61.77,61.72,61.74,58876.0,48.0558,48.0635,48.0246,48.0402,58876.0
2016-08-12 13:00:00,61.73,61.74,61.62,61.66,70285.0,48.0324,48.0402,47.9468,47.9779,70285.0
2016-08-12 13:10:00,61.66,61.74,61.65,61.67,55119.0,47.9779,48.0402,47.9702,47.9857,55119.0
2016-08-12 13:20:00,61.67,61.7,61.66,61.7,29348.0,47.9857,48.0091,47.9779,48.0091,29348.0
2016-08-12 13:30:00,61.7,61.71,61.69,61.7,47961.0,48.0091,48.0168,48.0013,48.0091,47961.0
2016-08-12 13:40:00,61.69,61.72,61.69,61.7,32504.0,48.0013,48.0246,48.0013,48.0091,32504.0
2016-08-12 13:50:00,61.7,61.71,61.69,61.69,34085.0,48.0091,48.0168,48.0013,48.0013,34085.0
2016-08-12 14:00:00,61.69,61.7,61.65,61.67,95701.0,48.0013,48.0091,47.9702,47.9857,95701.0
2016-08-12 14:10:00,61.66,61.67,61.61,61.61,79462.0,47.9779,47.9857,47.939,47.939,79462.0
2016-08-12 14:20:00,61.61,61.63,61.58,61.6,71552.0,47.939,47.9546,47.9157,47.9313,71552.0
2016-08-12 14:30:00,61.59,61.61,61.57,61.61,48049.0,47.9235,47.939,47.9079,47.939,48049.0
2016-08-12 14:40:00,61.61,61.65,61.6,61.62,53482.0,47.939,47.9702,47.9313,47.9468,53482.0
2016-08-12 14:50:00,61.62,61.64,61.61,61.64,35066.0,47.9468,47.9624,47.939,47.9624,35066.0
2016-08-12 15:00:00,61.63,61.65,61.63,61.65,39222.0,47.9546,47.9702,47.9546,47.9702,39222.0
2016-08-12 15:10:00,61.64,61.65,61.59,61.65,119674.0,47.9624,47.9702,47.9235,47.9702,119674.0
2016-08-12 15:20:00,61.63,61.64,61.61,61.63,62136.0,47.9546,47.9624,47.939,47.9546,62136.0
2016-08-12 15:30:00,61.63,61.68,61.62,61.68,85079.0,47.9546,47.9935,47.9468,47.9935,85079.0
2016-08-12 15:40:00,61.67,61.69,61.65,61.65,99738.0,47.9857,48.0013,47.9702,47.9702,99738.0
2016-08-12 15:50:00,61.66,61.73,61.65,61.7,406862.0,47.9779,48.0324,47.9702,48.0091,406862.0
2016-08-15 09:30:00,61.8,62.06,61.8,62.05,188639.0,48.0869,48.2892,48.0869,48.2814,188639.0
2016-08-15 09:40:00,62.06,62.12,61.9,62.09,123360.0,48.2892,48.3359,48.1647,48.3125,123360.0
2016-08-15 09:50:00,62.11,62.19,62.08,62.09,128408.0,48.3281,48.3903,48.3047,48.3125,128408.0
2016-08-15 10:00:00,62.1,62.19,62.1,62.12,136694.0,48.3203,48.3903,48.3203,48.3359,136694.0
2016-08-15 10:10:00,62.13,62.17,62.1,62.13,102982.0,48.3437,48.3748,48.3203,48.3437,102982.0
2016-08-15 10:20:00,62.13,62.19,62.13,62.15,74515.0,48.3437,48.3903,48.3437,48.3592,74515.0
2016-08-15 10:30:00,62.15,62.25,62.15,62.23,116823.0,48.3592,48.437,48.3592,48.4215,116823.0
2016-08-15 10:40:00,62.23,62.28,62.16,62.2,79948.0,48.4215,48.4604,48.367,48.3981,79948.0
2016-08-15 10:50:00,62.2,62.22,62.18,62.21,45247.0,48.3981,48.4137,48.3826,48.4059,45247.0
2016-08-15 11:00:00,62.21,62.23,62.19,62.2,52250.0,48.4059,48.4215,48.3903,48.3981,52250.0
2016-08-15 11:10:00,62.21,62.28,62.2,62.28,63282.0,48.4059,48.4604,48.3981,48.4604,63282.0
2016-08-15 11:20:00,62.28,62.28,62.17,62.2,63226.0,48.4604,48.4604,48.3748,48.3981,63226.0
2016-08-15 11:30:00,62.2,62.25,62.2,62.21,74958.0,48.3981,48.437,48.3981,48.4059,74958.0
2016-08-15 11:40:00,62.21,62.24,62.18,62.21,49206.0,48.4059,48.4292,48.3826,48.4059,49206.0
2016-08-15 11:50:00,62.21,62.22,62.08,62.11,261226.0,48.4059,48.4137,48.3047,48.3281,261226.0
2016-08-15 12:00:00,62.11,62.19,62.1,62.17,57750.0,48.3281,48.3903,48.3203,48.3748,57750.0
2016-08-15 12:10:00,62.18,62.2,62.16,62.17,48826.0,48.3826,48.3981,48.367,48.3748,48826.0
2016-08-15 12:20:00,62.17,62.21,62.16,62.21,27902.0,48.3748,48.4059,48.367,48.4059,27902.0
2016-08-15 12:30:00,62.21,62.28,62.21,62.25,76881.0,48.4059,48.4604,48.4059,48.437,76881.0
2016-08-15 12:40:00,62.26,62.27,62.23,62.24,47524.0,48.4448,48.4526,48.4215,48.4292,47524.0
2016-08-15 12:50:00,62.24,62.34,62.21,62.34,230393.0,48.4292,48.5071,48.4059,48.5071,230393.0
2016-08-15 13:00:00,62.35,62.38,62.31,62.37,108584.0,48.5148,48.5382,48.4837,48.5304,108584.0
2016-08-15 13:10:00,62.37,62.39,62.33,62.37,79048.0,48.5304,48.546,48.4993,48.5304,79048.0
2016-08-15 13:20:00,62.38,62.42,62.35,62.42,71816.0,48.5382,48.5693,48.5148,48.5693,71816.0
2016-08-15 13:30:00,62.42,62.45,62.4,62.43,107669.0,48.5693,48.5926,48.5537,48.5771,107669.0
2016-08-15 13:40:00,62.43,62.45,62.42,62.45,75122.0,48.5771,48.5926,48.5693,48.5926,75122.0
2016-08-15 13:50:00,62.45,62.45,62.38,62.39,86293.0,48.5926,48.5926,48.5382,48.546,86293.0
2016-08-15 14:00:00,62.4,62.43,62.37,62.37,52689.0,48.5537,48.5771,48.5304,48.5304,52689.0
2016-08-15 14:10:00,62.36,62.42,62.33,62.39,120735.0,48.5226,48.5693,48.4993,48.546,120735.0
2016-08-15 14:20:00,62.38,62.46,62.35,62.4,206874.0,48.5382,48.6004,48.5148,48.5537,206874.0
2016-08-15 14:30:00,62.39,62.44,62.37,62.42,134794.0,48.546,48.5849,48.5304,48.5693,134794.0
2016-08-15 14:40:00,62.43,62.47,62.4,62.47,178639.0,48.5771,48.6082,48.5537,48.6082,178639.0
2016-08-15 14:50:00,62.47,62.48,62.45,62.48,100701.0,48.6082,48.616,48.5926,48.616,100701.0
2016-08-15 15:00:00,62.48,62.49,62.44,62.48,142561.0,48.616,48.6238,48.5849,48.616,142561.0
2016-08-15 15:10:00,62.48,62.49,62.41,62.42,192027.0,48.616,48.6238,48.5615,48.5693,192027.0
2016-08-15 15:20:00,62.42,62.45,62.39,62.4,176374.0,48.5693,48.5926,48.546,48.5537,176374.0
2016-08-15 15:30:00,62.4,62.41,62.31,62.31,177432.0,48.5537,48.5615,48.4837,48.4837,177432.0
2016-08-15 15:40:00,62.31,62.45,62.3,62.4,248308.0,48.4837,48.5926,48.4759,48.5537,248308.0
2016-08-15 15:50:00,62.39,62.47,62.39,62.42,875535.0,48.546,48.6082,48.546,48.5693,875535.0
2016-08-16 09:30:00,62.08,62.24,61.76,62.0,307146.0,48.3047,48.4292,48.0558,48.2425,307146.0
2016-08-16 09:40:00,62.01,62.3,61.97,62.29,223385.0,48.2503,48.4759,48.2192,48.4681,223385.0
2016-08-16 09:50:00,62.29,62.5,62.29,62.41,221126.0,48.4681,48.6316,48.4681,48.5615,221126.0
2016-08-16 10:00:00,62.41,62.42,62.23,62.33,178988.0,48.5615,48.5693,48.4215,48.4993,178988.0
2016-08-16 10:10:00,62.33,62.38,62.27,62.29,232274.0,48.4993,48.5382,48.4526,48.4681,232274.0
2016-08-16 10:20:00,62.29,62.3,62.25,62.28,210170.0,48.4681,48.4759,48.437,48.4604,210170.0
2016-08-16 10:30:00,62.28,62.34,62.22,62.33,231963.0,48.4604,48.5071,48.4137,48.4993,231963.0
2016-08-16 10:40:00,62.32,62.34,62.27,62.31,180736.0,48.4915,48.5071,48.4526,48.4837,180736.0
2016-08-16 10:50:00,62.31,62.32,62.29,62.32,203592.0,48.4837,48.4915,48.4681,48.4915,203592.0
2016-08-16 11:00:00,62.31,62.33,62.29,62.32,180842.0,48.4837,48.4993,48.4681,48.4915,180842.0
2016-08-16 11:10:00,62.32,62.39,62.29,62.39,206967.0,48.4915,48.546,48.4681,48.546,206967.0
2016-08-16 11:20:00,62.4,62.47,62.35,62.38,186049.0,48.5537,48.6082,48.5148,48.5382,186049.0
2016-08-16 11:30:00,62.38,62.41,62.29,62.32,135579.0,48.5382,48.5615,48.4681,48.4915,135579.0
2016-08-16 11:40:00,62.33,62.36,62.31,62.33,85016.0,48.4993,48.5226,48.4837,48.4993,85016.0
2016-08-16 11:50:00,62.33,62.34,62.27,62.33,103843.0,48.4993,48.5071,48.4526,48.4993,103843.0
2016-08-16 12:00:00,62.32,62.35,62.27,62.28,108100.0,48.4915,48.5148,48.4526,48.4604,108100.0
2016-08-16 12:10:00,62.28,62.32,62.26,62.32,69060.0,48.4604,48.4915,48.4448,48.4915,69060.0
2016-08-16 12:20:00,62.32,62.38,62.32,62.34,92956.0,48.4915,48.5382,48.4915,48.5071,92956.0
2016-08-16 12:30:00,62.34,62.42,62.32,62.4,92986.0,48.5071,48.5693,48.4915,48.5537,92986.0
2016-08-16 12:40:00,62.4,62.45,62.39,62.42,164150.0,48.5537,48.5926,48.546,48.5693,164150.0
2016-08-16 12:50:00,62.42,62.47,62.41,62.46,84099.0,48.5693,48.6082,48.5615,48.6004,84099.0
2016-08-16 13:00:00,62.45,62.45,62.41,62.42,187665.0,48.5926,48.5926,48.5615,48.5693,187665.0
2016-08-16 13:10:00,62.43,62.45,62.37,62.4,102927.0,48.5771,48.5926,48.5304,48.5537,102927.0
2016-08-16 13:20:00,62.4,62.43,62.35,62.36,88607.0,48.5537,48.5771,48.5148,48.5226,88607.0
2016-08-16 13:30:00,62.36,62.37,62.31,62.36,87169.0,48.5226,48.5304,48.4837,48.5226,87169.0
2016-08-16 13:40:00,62.35,62.44,62.35,62.42,86504.0,48.5148,48.5849,48.5148,48.5693,86504.0
2016-08-16 13:50:00,62.42,62.45,62.38,62.42,118936.0,48.5693,48.5926,48.5382,48.5693,118936.0
2016-08-16 14:00:00,62.42,62.42,62.35,62.39,158843.0,48.5693,48.5693,48.5148,48.546,158843.0
2016-08-16 14:10:00,62.39,62.39,62.31,62.33,87211.0,48.546,48.546,48.4837,48.4993,87211.0
2016-08-16 14:20:00,62.34,62.37,62.29,62.32,90009.0,48.5071,48.5304,48.4681,48.4915,90009.0
2016-08-16 14:30:00,62.33,62.35,62.27,62.35,100791.0,48.4993,48.5148,48.4526,48.5148,100791.0
2016-08-16 14:40:00,62.33,62.41,62.33,62.35,116258.0,48.4993,48.5615,48.4993,48.5148,116258.0
2016-08-16 14:50:00,62.36,62.37,62.32,62.35,143773.0,48.5226,48.5304,48.4915,48.5148,143773.0
2016-08-16 15:00:00,62.36,62.39,62.35,62.36,138521.0,48.5226,48.546,48.5148,48.5226,138521.0
2016-08-16 15:10:00,62.36,62.37,62.33,62.34,120593.0,48.5226,48.5304,48.4993,48.5071,120593.0
2016-08-16 15:20:00,62.35,62.38,62.32,62.33,155599.0,48.5148,48.5382,48.4915,48.4993,155599.0
2016-08-16 15:30:00,62.33,62.36,62.27,62.29,314267.0,48.4993,48.5226,48.4526,48.4681,314267.0
2016-08-16 15:40:00,62.29,62.29,62.2,62.2,197856.0,48.4681,48.4681,48.3981,48.3981,197856.0
2016-08-16 15:50:00,62.2,62.2,62.07,62.07,701583.0,48.3981,48.3981,48.297,48.297,701583.0
2016-08-17 09:30:00,62.22,62.25,61.79,61.84,501854.0,48.4137,48.437,48.0791,48.118,501854.0
2016-08-17 09:40:00,61.83,62.13,61.8,62.11,241634.0,48.1102,48.3437,48.0869,48.3281,241634.0
2016-08-17 09:50:00,62.11,62.2,62.03,62.13,169102.0,48.3281,48.3981,48.2658,48.3437,169102.0
2016-08-17 10:00:00,62.14,62.3,62.09,62.24,228818.0,48.3514,48.4759,48.3125,48.4292,228818.0
2016-08-17 10:10:00,62.24,62.4,62.22,62.36,140994.0,48.4292,48.5537,48.4137,48.5226,140994.0
2016-08-17 10:20:00,62.36,62.4,62.31,62.35,128160.0,48.5226,48.5537,48.4837,48.5148,128160.0
2016-08-17 10:30:00,62.35,62.39,62.29,62.29,119100.0,48.5148,48.546,48.4681,48.4681,119100.0
2016-08-17 10:40:00,62.29,62.3,62.24,62.29,118024.0,48.4681,48.4759,48.4292,48.4681,118024.0
2016-08-17 10:50:00,62.29,62.29,62.12,62.12,134717.0,48.4681,48.4681,48.3359,48.3359,134717.0
2016-08-17 11:00:00,62.12,62.16,62.01,62.03,105340.0,48.3359,48.367,48.2503,48.2658,105340.0
2016-08-17 11:10:00,62.03,62.05,62.0,62.02,102186.0,48.2658,48.2814,48.2425,48.2581,102186.0
2016-08-17 11:20:00,62.02,62.02,61.95,61.96,200609.0,48.2581,48.2581,48.2036,48.2114,200609.0
2016-08-17 11:30:00,61.96,61.96,61.88,61.91,134388.0,48.2114,48.2114,48.1491,48.1725,134388.0
2016-08-17 11:40:00,61.91,61.91,61.89,61.9,43639.0,48.1725,48.1725,48.1569,48.1647,43639.0
2016-08-17 11:50:00,61.9,61.91,61.88,61.91,122339.0,48.1647,48.1725,48.1491,48.1725,122339.0
2016-08-17 12:00:00,61.9,61.97,61.9,61.96,89781.0,48.1647,48.2192,48.1647,48.2114,89781.0
2016-08-17 12:10:00,61.96,61.97,61.94,61.94,61618.0,48.2114,48.2192,48.1958,48.1958,61618.0
2016-08-17 12:20:00,61.95,62.03,61.94,62.01,104543.0,48.2036,48.2658,48.1958,48.2503,104543.0
2016-08-17 12:30:00,62.02,62.04,61.98,61.98,105101.0,48.2581,48.2736,48.2269,48.2269,105101.0
2016-08-17 12:40:00,61.98,62.18,61.95,62.16,145641.0,48.2269,48.3826,48.2036,48.367,145641.0
2016-08-17 12:50:00,62.17,62.22,62.15,62.2,145678.0,48.3748,48.4137,48.3592,48.3981,145678.0
2016-08-17 13:00:00,62.21,62.23,62.17,62.18,94409.0,48.4059,48.4215,48.3748,48.3826,94409.0
2016-08-17 13:10:00,62.18,62.25,62.18,62.22,94635.0,48.3826,48.437,48.3826,48.4137,94635.0
2016-08-17 13:20:00,62.21,62.21,62.13,62.19,194442.0,48.4059,48.4059,48.3437,48.3903,194442.0
2016-08-17 13:30:00,62.19,62.23,62.13,62.22,116938.0,48.3903,48.4215,48.3437,48.4137,116938.0
2016-08-17 13:40:00,62.22,62.27,62.19,62.21,108225.0,48.4137,48.4526,48.3903,48.4059,108225.0
2016-08-17 13:50:00,62.21,62.21,62.13,62.18,82782.0,48.4059,48.4059,48.3437,48.3826,82782.0
2016-08-17 14:00:00,62.18,62.18,61.97,62.14,147555.0,48.3826,48.3826,48.2192,48.3514,147555.0
2016-08-17 14:10:00,62.14,62.33,62.12,62.18,132110.0,48.3514,48.4993,48.3359,48.3826,132110.0
2016-08-17 14:20:00,62.18,62.29,62.17,62.27,133984.0,48.3826,48.4681,48.3748,48.4526,133984.0
2016-08-17 14:30:00,62.27,62.28,62.15,62.24,130650.0,48.4526,48.4604,48.3592,48.4292,130650.0
2016-08-17 14:40:00,62.23,62.28,62.18,62.27,79007.0,48.4215,48.4604,48.3826,48.4526,79007.0
2016-08-17 14:50:00,62.26,62.27,62.19,62.25,74632.0,48.4448,48.4526,48.3903,48.437,74632.0
2016-08-17 15:00:00,62.26,62.26,62.16,62.19,92772.0,48.4448,48.4448,48.367,48.3903,92772.0
2016-08-17 15:10:00,62.18,62.2,62.13,62.16,193530.0,48.3826,48.3981,48.3437,48.367,193530.0
2016-08-17 15:20:00,62.16,62.27,62.14,62.26,107176.0,48.367,48.4526,48.3514,48.4448,107176.0
2016-08-17 15:30:00,62.26,62.33,62.23,62.3,227997.0,48.4448,48.4993,48.4215,48.4759,227997.0
2016-08-17 15:40:00,62.3,62.33,62.27,62.27,198317.0,48.4759,48.4993,48.4526,48.4526,198317.0
2016-08-17 15:50:00,62.28,62.34,62.25,62.27,538788.0,48.4604,48.5071,48.437,48.4526,538788.0
2016-08-18 09:30:00,62.35,62.5,62.28,62.44,169957.0,48.5148,48.6316,48.4604,48.5849,169957.0
2016-08-18 09:40:00,62.44,62.44,62.31,62.34,156116.0,48.5849,48.5849,48.4837,48.5071,156116.0
2016-08-18 09:50:00,62.34,62.35,62.23,62.29,89072.0,48.5071,48.5148,48.4215,48.4681,89072.0
2016-08-18 10:00:00,62.3,62.32,62.17,62.23,103642.0,48.4759,48.4915,48.3748,48.4215,103642.0
2016-08-18 10:10:00,62.23,62.35,62.22,62.35,153667.0,48.4215,48.5148,48.4137,48.5148,153667.0
2016-08-18 10:20:00,62.35,62.4,62.32,62.38,103705.0,48.5148,48.5537,48.4915,48.5382,103705.0
2016-08-18 10:30:00,62.38,62.46,62.37,62.42,77559.0,48.5382,48.6004,48.5304,48.5693,77559.0
2016-08-18 10:40:00,62.41,62.45,62.4,62.43,73637.0,48.5615,48.5926,48.5537,48.5771,73637.0
2016-08-18 10:50:00,62.44,62.49,62.43,62.48,69186.0,48.5849,48.6238,48.5771,48.616,69186.0
2016-08-18 11:00:00,62.47,62.47,62.38,62.47,93340.0,48.6082,48.6082,48.5382,48.6082,93340.0
2016-08-18 11:10:00,62.47,62.56,62.43,62.46,161696.0,48.6082,48.6782,48.5771,48.6004,161696.0
2016-08-18 11:20:00,62.46,62.51,62.45,62.5,79465.0,48.6004,48.6393,48.5926,48.6316,79465.0
2016-08-18 11:30:00,62.5,62.55,62.48,62.51,162872.0,48.6316,48.6705,48.616,48.6393,162872.0
2016-08-18 11:40:00,62.51,62.54,62.5,62.51,113494.0,48.6393,48.6627,48.6316,48.6393,113494.0
2016-08-18 11:50:00,62.51,62.52,62.47,62.49,73123.0,48.6393,48.6471,48.6082,48.6238,73123.0
2016-08-18 12:00:00,62.48,62.52,62.44,62.51,105538.0,48.616,48.6471,48.5849,48.6393,105538.0
2016-08-18 12:10:00,62.5,62.51,62.45,62.47,54842.0,48.6316,48.6393,48.5926,48.6082,54842.0
2016-08-18 12:20:00,62.46,62.49,62.43,62.43,139399.0,48.6004,48.6238,48.5771,48.5771,139399.0
2016-08-18 12:30:00,62.43,62.44,62.31,62.41,103192.0,48.5771,48.5849,48.4837,48.5615,103192.0
2016-08-18 12:40:00,62.41,62.5,62.41,62.48,71445.0,48.5615,48.6316,48.5615,48.616,71445.0
2016-08-18 12:50:00,62.47,62.52,62.47,62.5,67892.0,48.6082,48.6471,48.6082,48.6316,67892.0
2016-08-18 13:00:00,62.51,62.58,62.5,62.53,159569.0,48.6393,48.6938,48.6316,48.6549,159569.0
2016-08-18 13:10:00,62.52,62.57,62.52,62.55,51729.0,48.6471,48.686,48.6471,48.6705,51729.0
2016-08-18 13:20:00,62.54,62.55,62.49,62.51,74580.0,48.6627,48.6705,48.6238,48.6393,74580.0
2016-08-18 13:30:00,62.52,62.61,62.52,62.61,87856.0,48.6471,48.7171,48.6471,48.7171,87856.0
2016-08-18 13:40:00,62.61,62.64,62.59,62.64,120653.0,48.7171,48.7405,48.7016,48.7405,120653.0
2016-08-18 13:50:00,62.64,62.74,62.63,62.73,154030.0,48.7405,48.8183,48.7327,48.8105,154030.0
2016-08-18 14:00:00,62.73,62.77,62.69,62.77,149118.0,48.8105,48.8416,48.7794,48.8416,149118.0
2016-08-18 14:10:00,62.76,62.8,62.74,62.76,159696.0,48.8339,48.865,48.8183,48.8339,159696.0
2016-08-18 14:20:00,62.76,62.8,62.72,62.79,100463.0,48.8339,48.865,48.8027,48.8572,100463.0
2016-08-18 14:30:00,62.78,62.79,62.75,62.76,109938.0,48.8494,48.8572,48.8261,48.8339,109938.0
2016-08-18 14:40:00,62.76,62.8,62.72,62.8,138720.0,48.8339,48.865,48.8027,48.865,138720.0
2016-08-18 14:50:00,62.78,62.88,62.78,62.87,179953.0,48.8494,48.9272,48.8494,48.9194,179953.0
2016-08-18 15:00:00,62.86,62.9,62.81,62.9,173727.0,48.9117,48.9428,48.8728,48.9428,173727.0
2016-08-18 15:10:00,62.9,62.95,62.85,62.94,156939.0,48.9428,48.9817,48.9039,48.9739,156939.0
2016-08-18 15:20:00,62.95,62.95,62.87,62.91,206918.0,48.9817,48.9817,48.9194,48.9506,206918.0
2016-08-18 15:30:00,62.9,62.91,62.84,62.9,276788.0,48.9428,48.9506,48.8961,48.9428,276788.0
2016-08-18 15:40:00,62.91,62.95,62.88,62.89,323961.0,48.9506,48.9817,48.9272,48.935,323961.0
2016-08-18 15:50:00,62.89,63.03,62.89,63.03,1133819.0,48.935,49.0439,48.935,49.0439,1133819.0
2016-08-19 09:30:00,62.61,62.8,62.33,62.33,801397.0,48.7171,48.865,48.4993,48.4993,801397.0
2016-08-19 09:40:00,62.33,62.52,62.07,62.14,569827.0,48.4993,48.6471,48.297,48.3514,569827.0
2016-08-19 09:50:00,62.14,62.36,62.01,62.26,268538.0,48.3514,48.5226,48.2503,48.4448,268538.0
2016-08-19 10:00:00,62.27,62.36,62.22,62.33,151522.0,48.4526,48.5226,48.4137,48.4993,151522.0
2016-08-19 10:10:00,62.34,62.38,62.29,62.36,95398.0,48.5071,48.5382,48.4681,48.5226,95398.0
2016-08-19 10:20:00,62.36,62.58,62.36,62.56,119589.0,48.5226,48.6938,48.5226,48.6782,119589.0
2016-08-19 10:30:00,62.56,62.64,62.55,62.61,140631.0,48.6782,48.7405,48.6705,48.7171,140631.0
2016-08-19 10:40:00,62.61,62.75,62.59,62.73,197939.0,48.7171,48.8261,48.7016,48.8105,197939.0
2016-08-19 10:50:00,62.73,62.76,62.59,62.61,151484.0,48.8105,48.8339,48.7016,48.7171,151484.0
2016-08-19 11:00:00,62.61,62.83,62.6,62.83,112151.0,48.7171,48.8883,48.7094,48.8883,112151.0
2016-08-19 11:10:00,62.83,62.84,62.74,62.78,109172.0,48.8883,48.8961,48.8183,48.8494,109172.0
2016-08-19 11:20:00,62.77,62.79,62.73,62.74,54601.0,48.8416,48.8572,48.8105,48.8183,54601.0
2016-08-19 11:30:00,62.73,62.75,62.57,62.58,120096.0,48.8105,48.8261,48.686,48.6938,120096.0
2016-08-19 11:40:00,62.58,62.65,62.56,62.62,78908.0,48.6938,48.7483,48.6782,48.7249,78908.0
2016-08-19 11:50:00,62.62,62.69,62.6,62.67,54368.0,48.7249,48.7794,48.7094,48.7638,54368.0
2016-08-19 12:00:00,62.67,62.73,62.67,62.71,67335.0,48.7638,48.8105,48.7638,48.795,67335.0
2016-08-19 12:10:00,62.7,62.76,62.7,62.73,102875.0,48.7872,48.8339,48.7872,48.8105,102875.0
2016-08-19 12:20:00,62.73,62.75,62.69,62.75,66727.0,48.8105,48.8261,48.7794,48.8261,66727.0
2016-08-19 12:30:00,62.74,62.75,62.61,62.62,51833.0,48.8183,48.8261,48.7171,48.7249,51833.0
2016-08-19 12:40:00,62.62,62.63,62.53,62.54,80019.0,48.7249,48.7327,48.6549,48.6627,80019.0
2016-08-19 12:50:00,62.54,62.55,62.43,62.45,101350.0,48.6627,48.6705,48.5771,48.5926,101350.0
2016-08-19 13:00:00,62.44,62.46,62.39,62.43,82573.0,48.5849,48.6004,48.546,48.5771,82573.0
2016-08-19 13:10:00,62.42,62.5,62.41,62.49,76066.0,48.5693,48.6316,48.5615,48.6238,76066.0
2016-08-19 13:20:00,62.49,62.52,62.47,62.52,59645.0,48.6238,48.6471,48.6082,48.6471,59645.0
2016-08-19 13:30:00,62.52,62.54,62.47,62.53,46906.0,48.6471,48.6627,48.6082,48.6549,46906.0
2016-08-19 13:40:00,62.53,62.58,62.53,62.56,41593.0,48.6549,48.6938,48.6549,48.6782,41593.0
2016-08-19 13:50:00,62.56,62.61,62.53,62.54,83695.0,48.6782,48.7171,48.6549,48.6627,83695.0
2016-08-19 14:00:00,62.54,62.59,62.54,62.58,74702.0,48.6627,48.7016,48.6627,48.6938,74702.0
2016-08-19 14:10:00,62.58,62.64,62.57,62.63,81361.0,48.6938,48.7405,48.686,48.7327,81361.0
2016-08-19 14:20:00,62.62,62.63,62.57,62.59,49116.0,48.7249,48.7327,48.686,48.7016,49116.0
2016-08-19 14:30:00,62.58,62.63,62.57,62.62,89415.0,48.6938,48.7327,48.686,48.7249,89415.0
2016-08-19 14:40:00,62.63,62.66,62.61,62.61,54843.0,48.7327,48.756,48.7171,48.7171,54843.0
2016-08-19 14:50:00,62.61,62.68,62.61,62.65,61753.0,48.7171,48.7716,48.7171,48.7483,61753.0
2016-08-19 15:00:00,62.65,62.69,62.64,62.68,47760.0,48.7483,48.7794,48.7405,48.7716,47760.0
2016-08-19 15:10:00,62.69,62.7,62.64,62.68,115593.0,48.7794,48.7872,48.7405,48.7716,115593.0
2016-08-19 15:20:00,62.68,62.72,62.65,62.69,119834.0,48.7716,48.8027,48.7483,48.7794,119834.0
2016-08-19 15:30:00,62.7,62.7,62.65,62.67,149066.0,48.7872,48.7872,48.7483,48.7638,149066.0
2016-08-19 15:40:00,62.66,62.68,62.6,62.62,161633.0,48.756,48.7716,48.7094,48.7249,161633.0
2016-08-19 15:50:00,62.62,62.75,62.62,62.75,937327.0,48.7249,48.8261,48.7249,48.8261,937327.0
2016-08-22 09:30:00,62.7,62.8,62.6,62.77,227567.0,48.7872,48.865,48.7094,48.8416,227567.0
2016-08-22 09:40:00,62.76,62.77,62.42,62.42,143765.0,48.8339,48.8416,48.5693,48.5693,143765.0
2016-08-22 09:50:00,62.41,62.52,62.35,62.52,146473.0,48.5615,48.6471,48.5148,48.6471,146473.0
2016-08-22 10:00:00,62.53,62.53,62.44,62.52,94448.0,48.6549,48.6549,48.5849,48.6471,94448.0
2016-08-22 10:10:00,62.51,62.74,62.5,62.7,128965.0,48.6393,48.8183,48.6316,48.7872,128965.0
2016-08-22 10:20:00,62.71,62.77,62.66,62.68,114826.0,48.795,48.8416,48.756,48.7716,114826.0
2016-08-22 10:30:00,62.68,62.76,62.67,62.71,79341.0,48.7716,48.8339,48.7638,48.795,79341.0
2016-08-22 10:40:00,62.7,62.72,62.66,62.68,85532.0,48.7872,48.8027,48.756,48.7716,85532.0
2016-08-22 10:50:00,62.68,62.7,62.54,62.57,123737.0,48.7716,48.7872,48.6627,48.686,123737.0
2016-08-22 11:00:00,62.57,62.68,62.57,62.59,132798.0,48.686,48.7716,48.686,48.7016,132798.0
2016-08-22 11:10:00,62.59,62.66,62.54,62.54,72953.0,48.7016,48.756,48.6627,48.6627,72953.0
2016-08-22 11:20:00,62.54,62.57,62.4,62.42,91148.0,48.6627,48.686,48.5537,48.5693,91148.0
2016-08-22 11:30:00,62.41,62.49,62.38,62.49,77022.0,48.5615,48.6238,48.5382,48.6238,77022.0
2016-08-22 11:40:00,62.49,62.49,62.42,62.47,57223.0,48.6238,48.6238,48.5693,48.6082,57223.0
2016-08-22 11:50:00,62.48,62.55,62.46,62.5,89112.0,48.616,48.6705,48.6004,48.6316,89112.0
2016-08-22 12:00:00,62.5,62.5,62.43,62.47,52094.0,48.6316,48.6316,48.5771,48.6082,52094.0
2016-08-22 12:10:00,62.48,62.54,62.48,62.53,62569.0,48.616,48.6627,48.616,48.6549,62569.0
2016-08-22 12:20:00,62.53,62.77,62.53,62.69,123870.0,48.6549,48.8416,48.6549,48.7794,123870.0
2016-08-22 12:30:00,62.69,62.75,62.68,62.74,90067.0,48.7794,48.8261,48.7716,48.8183,90067.0
2016-08-22 12:40:00,62.75,62.76,62.67,62.75,72448.0,48.8261,48.8339,48.7638,48.8261,72448.0
2016-08-22 12:50:00,62.74,62.78,62.7,62.75,60772.0,48.8183,48.8494,48.7872,48.8261,60772.0
2016-08-22 13:00:00,62.74,62.78,62.71,62.77,84544.0,48.8183,48.8494,48.795,48.8416,84544.0
2016-08-22 13:10:00,62.76,62.78,62.72,62.74,81037.0,48.8339,48.8494,48.8027,48.8183,81037.0
2016-08-22 13:20:00,62.74,62.76,62.56,62.62,117264.0,48.8183,48.8339,48.6782,48.7249,117264.0
2016-08-22 13:30:00,62.61,62.62,62.53,62.56,90201.0,48.7171,48.7249,48.6549,48.6782,90201.0
2016-08-22 13:40:00,62.57,62.76,62.56,62.72,91197.0,48.686,48.8339,48.6782,48.8027,91197.0
2016-08-22 13:50:00,62.72,62.79,62.71,62.77,78485.0,48.8027,48.8572,48.795,48.8416,78485.0
2016-08-22 14:00:00,62.77,62.81,62.75,62.78,68912.0,48.8416,48.8728,48.8261,48.8494,68912.0
2016-08-22 14:10:00,62.78,62.81,62.75,62.78,63341.0,48.8494,48.8728,48.8261,48.8494,63341.0
2016-08-22 14:20:00,62.78,62.8,62.66,62.66,90616.0,48.8494,48.865,48.756,48.756,90616.0
2016-08-22 14:30:00,62.66,62.76,62.64,62.75,114149.0,48.756,48.8339,48.7405,48.8261,114149.0
2016-08-22 14:40:00,62.76,62.8,62.75,62.77,97689.0,48.8339,48.865,48.8261,48.8416,97689.0
2016-08-22 14:50:00,62.77,62.8,62.73,62.76,59514.0,48.8416,48.865,48.8105,48.8339,59514.0
2016-08-22 15:00:00,62.75,62.84,62.73,62.84,114300.0,48.8261,48.8961,48.8105,48.8961,114300.0
2016-08-22 15:10:00,62.83,62.85,62.79,62.82,94562.0,48.8883,48.9039,48.8572,48.8805,94562.0
2016-08-22 15:20:00,62.82,62.85,62.8,62.83,89240.0,48.8805,48.9039,48.865,48.8883,89240.0
2016-08-22 15:30:00,62.83,62.87,62.81,62.82,148120.0,48.8883,48.9194,48.8728,48.8805,148120.0
2016-08-22 15:40:00,62.83,62.86,62.81,62.84,118888.0,48.8883,48.9117,48.8728,48.8961,118888.0
2016-08-22 15:50:00,62.84,62.87,62.81,62.84,502957.0,48.8961,48.9194,48.8728,48.8961,502957.0
2016-08-23 09:30:00,63.0,63.62,62.83,63.52,463930.0,49.0206,49.503,48.8883,49.4252,463930.0
2016-08-23 09:40:00,63.52,63.6,63.34,63.58,216745.0,49.4252,49.4875,49.2852,49.4719,216745.0
2016-08-23 09:50:00,63.58,63.69,63.58,63.59,298958.0,49.4719,49.5575,49.4719,49.4797,298958.0
2016-08-23 10:00:00,63.6,63.62,63.47,63.5,246337.0,49.4875,49.503,49.3863,49.4097,246337.0
2016-08-23 10:10:00,63.51,63.55,63.36,63.36,251616.0,49.4174,49.4486,49.3007,49.3007,251616.0
2016-08-23 10:20:00,63.35,63.41,63.27,63.29,192984.0,49.2929,49.3396,49.2307,49.2463,192984.0
2016-08-23 10:30:00,63.28,63.33,63.23,63.28,89844.0,49.2385,49.2774,49.1996,49.2385,89844.0
2016-08-23 10:40:00,63.29,63.3,63.19,63.2,109073.0,49.2463,49.254,49.1684,49.1762,109073.0
2016-08-23 10:50:00,63.21,63.37,63.2,63.37,187819.0,49.184,49.3085,49.1762,49.3085,187819.0
2016-08-23 11:00:00,63.36,63.38,63.3,63.3,166490.0,49.3007,49.3163,49.254,49.254,166490.0
2016-08-23 11:10:00,63.3,63.32,63.24,63.32,69740.0,49.254,49.2696,49.2073,49.2696,69740.0
2016-08-23 11:20:00,63.32,63.33,63.25,63.27,60510.0,49.2696,49.2774,49.2151,49.2307,60510.0
2016-08-23 11:30:00,63.27,63.36,63.26,63.35,63625.0,49.2307,49.3007,49.2229,49.2929,63625.0
2016-08-23 11:40:00,63.34,63.36,63.29,63.32,101999.0,49.2852,49.3007,49.2463,49.2696,101999.0
2016-08-23 11:50:00,63.32,63.33,63.24,63.26,144552.0,49.2696,49.2774,49.2073,49.2229,144552.0
2016-08-23 12:00:00,63.26,63.26,63.19,63.22,78353.0,49.2229,49.2229,49.1684,49.1918,78353.0
2016-08-23 12:10:00,63.23,63.27,63.21,63.25,66394.0,49.1996,49.2307,49.184,49.2151,66394.0
2016-08-23 12:20:00,63.25,63.29,63.25,63.26,70958.0,49.2151,49.2463,49.2151,49.2229,70958.0
2016-08-23 12:30:00,63.26,63.27,63.18,63.24,57891.0,49.2229,49.2307,49.1607,49.2073,57891.0
2016-08-23 12:40:00,63.23,63.25,63.17,63.18,40953.0,49.1996,49.2151,49.1529,49.1607,40953.0
2016-08-23 12:50:00,63.18,63.18,63.07,63.12,57646.0,49.1607,49.1607,49.0751,49.114,57646.0
2016-08-23 13:00:00,63.13,63.19,63.12,63.14,78853.0,49.1218,49.1684,49.114,49.1295,78853.0
2016-08-23 13:10:00,63.14,63.25,63.14,63.24,89049.0,49.1295,49.2151,49.1295,49.2073,89049.0
2016-08-23 13:20:00,63.24,63.26,63.19,63.21,61405.0,49.2073,49.2229,49.1684,49.184,61405.0
2016-08-23 13:30:00,63.21,63.25,63.2,63.21,57696.0,49.184,49.2151,49.1762,49.184,57696.0
2016-08-23 13:40:00,63.21,63.23,63.17,63.2,60239.0,49.184,49.1996,49.1529,49.1762,60239.0
2016-08-23 13:50:00,63.19,63.21,63.17,63.19,61722.0,49.1684,49.184,49.1529,49.1684,61722.0
2016-08-23 14:00:00,63.19,63.2,63.13,63.16,116456.0,49.1684,49.1762,49.1218,49.1451,116456.0
2016-08-23 14:10:00,63.16,63.17,63.11,63.12,70409.0,49.1451,49.1529,49.1062,49.114,70409.0
2016-08-23 14:20:00,63.11,63.18,63.1,63.15,93125.0,49.1062,49.1607,49.0984,49.1373,93125.0
2016-08-23 14:30:00,63.14,63.17,63.12,63.14,54476.0,49.1295,49.1529,49.114,49.1295,54476.0
2016-08-23 14:40:00,63.15,63.15,63.06,63.11,84398.0,49.1373,49.1373,49.0673,49.1062,84398.0
2016-08-23 14:50:00,63.1,63.12,63.06,63.1,85247.0,49.0984,49.114,49.0673,49.0984,85247.0
2016-08-23 15:00:00,63.09,63.1,63.05,63.08,86358.0,49.0906,49.0984,49.0595,49.0829,86358.0
2016-08-23 15:10:00,63.08,63.14,63.07,63.1,107176.0,49.0829,49.1295,49.0751,49.0984,107176.0
2016-08-23 15:20:00,63.11,63.14,63.07,63.09,109662.0,49.1062,49.1295,49.0751,49.0906,109662.0
2016-08-23 15:30:00,63.08,63.1,63.05,63.05,141753.0,49.0829,49.0984,49.0595,49.0595,141753.0
2016-08-23 15:40:00,63.05,63.09,63.05,63.05,203209.0,49.0595,49.0906,49.0595,49.0595,203209.0
2016-08-23 15:50:00,63.05,63.15,63.05,63.09,414681.0,49.0595,49.1373,49.0595,49.0906,414681.0
2016-08-24 09:30:00,62.97,63.24,62.85,63.13,242385.0,48.9973,49.2073,48.9039,49.1218,242385.0
2016-08-24 09:40:00,63.13,63.13,63.0,63.12,159996.0,49.1218,49.1218,49.0206,49.114,159996.0
2016-08-24 09:50:00,63.12,63.15,62.99,63.0,131215.0,49.114,49.1373,49.0128,49.0206,131215.0
2016-08-24 10:00:00,62.99,63.03,62.86,62.9,154038.0,49.0128,49.0439,48.9117,48.9428,154038.0
2016-08-24 10:10:00,62.9,62.97,62.86,62.87,94358.0,48.9428,48.9973,48.9117,48.9194,94358.0
2016-08-24 10:20:00,62.87,62.97,62.82,62.97,141501.0,48.9194,48.9973,48.8805,48.9973,141501.0
2016-08-24 10:30:00,62.98,63.05,62.93,62.97,127324.0,49.005,49.0595,48.9661,48.9973,127324.0
2016-08-24 10:40:00,62.98,63.0,62.82,62.91,121748.0,49.005,49.0206,48.8805,48.9506,121748.0
2016-08-24 10:50:00,62.9,62.98,62.9,62.92,101762.0,48.9428,49.005,48.9428,48.9584,101762.0
2016-08-24 11:00:00,62.93,62.94,62.88,62.93,138388.0,48.9661,48.9739,48.9272,48.9661,138388.0
2016-08-24 11:10:00,62.92,62.93,62.8,62.81,84161.0,48.9584,48.9661,48.865,48.8728,84161.0
2016-08-24 11:20:00,62.8,62.8,62.7,62.78,157556.0,48.865,48.865,48.7872,48.8494,157556.0
2016-08-24 11:30:00,62.78,62.83,62.74,62.78,115419.0,48.8494,48.8883,48.8183,48.8494,115419.0
2016-08-24 11:40:00,62.79,62.8,62.69,62.72,60792.0,48.8572,48.865,48.7794,48.8027,60792.0
2016-08-24 11:50:00,62.73,62.77,62.71,62.74,54670.0,48.8105,48.8416,48.795,48.8183,54670.0
2016-08-24 12:00:00,62.74,62.76,62.72,62.74,85822.0,48.8183,48.8339,48.8027,48.8183,85822.0
2016-08-24 12:10:00,62.74,62.77,62.73,62.77,98080.0,48.8183,48.8416,48.8105,48.8416,98080.0
2016-08-24 12:20:00,62.77,62.78,62.67,62.69,85076.0,48.8416,48.8494,48.7638,48.7794,85076.0
2016-08-24 12:30:00,62.69,62.75,62.67,62.74,45054.0,48.7794,48.8261,48.7638,48.8183,45054.0
2016-08-24 12:40:00,62.75,62.79,62.72,62.73,84434.0,48.8261,48.8572,48.8027,48.8105,84434.0
2016-08-24 12:50:00,62.73,62.88,62.73,62.86,60182.0,48.8105,48.9272,48.8105,48.9117,60182.0
2016-08-24 13:00:00,62.86,62.9,62.83,62.86,86948.0,48.9117,48.9428,48.8883,48.9117,86948.0
2016-08-24 13:10:00,62.85,62.92,62.84,62.9,77843.0,48.9039,48.9584,48.8961,48.9428,77843.0
2016-08-24 13:20:00,62.9,62.95,62.89,62.9,104939.0,48.9428,48.9817,48.935,48.9428,104939.0
2016-08-24 13:30:00,62.91,62.91,62.87,62.91,49968.0,48.9506,48.9506,48.9194,48.9506,49968.0
2016-08-24 13:40:00,62.91,62.93,62.88,62.89,53824.0,48.9506,48.9661,48.9272,48.935,53824.0
2016-08-24 13:50:00,62.89,62.9,62.84,62.85,61218.0,48.935,48.9428,48.8961,48.9039,61218.0
2016-08-24 14:00:00,62.85,62.85,62.74,62.81,108247.0,48.9039,48.9039,48.8183,48.8728,108247.0
2016-08-24 14:10:00,62.8,62.81,62.76,62.77,70441.0,48.865,48.8728,48.8339,48.8416,70441.0
2016-08-24 14:20:00,62.78,62.8,62.69,62.74,92061.0,48.8494,48.865,48.7794,48.8183,92061.0
2016-08-24 14:30:00,62.74,62.75,62.66,62.73,67043.0,48.8183,48.8261,48.756,48.8105,67043.0
2016-08-24 14:40:00,62.73,62.76,62.71,62.71,119508.0,48.8105,48.8339,48.795,48.795,119508.0
2016-08-24 14:50:00,62.72,62.76,62.69,62.76,56654.0,48.8027,48.8339,48.7794,48.8339,56654.0
2016-08-24 15:00:00,62.75,62.76,62.64,62.65,106992.0,48.8261,48.8339,48.7405,48.7483,106992.0
2016-08-24 15:10:00,62.64,62.66,62.58,62.63,101453.0,48.7405,48.756,48.6938,48.7327,101453.0
2016-08-24 15:20:00,62.62,62.65,62.59,62.61,98823.0,48.7249,48.7483,48.7016,48.7171,98823.0
2016-08-24 15:30:00,62.61,62.68,62.52,62.53,218641.0,48.7171,48.7716,48.6471,48.6549,218641.0
2016-08-24 15:40:00,62.52,62.56,62.47,62.52,259973.0,48.6471,48.6782,48.6082,48.6471,259973.0
2016-08-24 15:50:00,62.52,62.64,62.48,62.62,626157.0,48.6471,48.7405,48.616,48.7249,626157.0
2016-08-25 09:30:00,62.67,62.96,62.61,62.83,221665.0,48.7638,48.9895,48.7171,48.8883,221665.0
2016-08-25 09:40:00,62.82,62.9,62.7,62.74,235603.0,48.8805,48.9428,48.7872,48.8183,235603.0
2016-08-25 09:50:00,62.74,62.82,62.64,62.73,253358.0,48.8183,48.8805,48.7405,48.8105,253358.0
2016-08-25 10:00:00,62.73,62.84,62.68,62.81,182675.0,48.8105,48.8961,48.7716,48.8728,182675.0
2016-08-25 10:10:00,62.81,62.9,62.77,62.82,152445.0,48.8728,48.9428,48.8416,48.8805,152445.0
2016-08-25 10:20:00,62.83,62.87,62.79,62.86,99636.0,48.8883,48.9194,48.8572,48.9117,99636.0
2016-08-25 10:30:00,62.86,62.92,62.76,62.78,157927.0,48.9117,48.9584,48.8339,48.8494,157927.0
2016-08-25 10:40:00,62.77,62.86,62.73,62.83,87033.0,48.8416,48.9117,48.8105,48.8883,87033.0
2016-08-25 10:50:00,62.84,62.88,62.75,62.8,140243.0,48.8961,48.9272,48.8261,48.865,140243.0
2016-08-25 11:00:00,62.8,62.92,62.8,62.92,133204.0,48.865,48.9584,48.865,48.9584,133204.0
2016-08-25 11:10:00,62.91,62.96,62.87,62.87,131102.0,48.9506,48.9895,48.9194,48.9194,131102.0
2016-08-25 11:20:00,62.87,62.89,62.8,62.85,83024.0,48.9194,48.935,48.865,48.9039,83024.0
2016-08-25 11:30:00,62.84,62.9,62.84,62.88,116323.0,48.8961,48.9428,48.8961,48.9272,116323.0
2016-08-25 11:40:00,62.88,62.9,62.85,62.87,38653.0,48.9272,48.9428,48.9039,48.9194,38653.0
2016-08-25 11:50:00,62.87,62.88,62.78,62.82,80657.0,48.9194,48.9272,48.8494,48.8805,80657.0
2016-08-25 12:00:00,62.81,62.82,62.75,62.75,40105.0,48.8728,48.8805,48.8261,48.8261,40105.0
2016-08-25 12:10:00,62.75,62.79,62.67,62.79,98276.0,48.8261,48.8572,48.7638,48.8572,98276.0
2016-08-25 12:20:00,62.78,62.83,62.74,62.77,44597.0,48.8494,48.8883,48.8183,48.8416,44597.0
2016-08-25 12:30:00,62.77,62.83,62.75,62.83,55898.0,48.8416,48.8883,48.8261,48.8883,55898.0
2016-08-25 12:40:00,62.83,62.84,62.78,62.8,40600.0,48.8883,48.8961,48.8494,48.865,40600.0
2016-08-25 12:50:00,62.8,62.85,62.79,62.83,51570.0,48.865,48.9039,48.8572,48.8883,51570.0
2016-08-25 13:00:00,62.84,62.86,62.77,62.78,62766.0,48.8961,48.9117,48.8416,48.8494,62766.0
2016-08-25 13:10:00,62.78,62.8,62.75,62.75,55206.0,48.8494,48.865,48.8261,48.8261,55206.0
2016-08-25 13:20:00,62.75,62.82,62.74,62.82,123552.0,48.8261,48.8805,48.8183,48.8805,123552.0
2016-08-25 13:30:00,62.81,62.83,62.64,62.66,71222.0,48.8728,48.8883,48.7405,48.756,71222.0
2016-08-25 13:40:00,62.66,62.7,62.64,62.67,48745.0,48.756,48.7872,48.7405,48.7638,48745.0
2016-08-25 13:50:00,62.67,62.71,62.66,62.69,44284.0,48.7638,48.795,48.756,48.7794,44284.0
2016-08-25 14:00:00,62.69,62.72,62.6,62.63,51956.0,48.7794,48.8027,48.7094,48.7327,51956.0
2016-08-25 14:10:00,62.64,62.72,62.63,62.71,48191.0,48.7405,48.8027,48.7327,48.795,48191.0
2016-08-25 14:20:00,62.71,62.74,62.65,62.72,65839.0,48.795,48.8183,48.7483,48.8027,65839.0
2016-08-25 14:30:00,62.72,62.76,62.7,62.73,59236.0,48.8027,48.8339,48.7872,48.8105,59236.0
2016-08-25 14:40:00,62.74,62.79,62.69,62.72,104661.0,48.8183,48.8572,48.7794,48.8027,104661.0
2016-08-25 14:50:00,62.71,62.71,62.64,62.66,48068.0,48.795,48.795,48.7405,48.756,48068.0
2016-08-25 15:00:00,62.66,62.69,62.61,62.65,76126.0,48.756,48.7794,48.7171,48.7483,76126.0
2016-08-25 15:10:00,62.65,62.69,62.64,62.69,95609.0,48.7483,48.7794,48.7405,48.7794,95609.0
2016-08-25 15:20:00,62.68,62.75,62.68,62.7,67699.0,48.7716,48.8261,48.7716,48.7872,67699.0
2016-08-25 15:30:00,62.69,62.74,62.67,62.68,137577.0,48.7794,48.8183,48.7638,48.7716,137577.0
2016-08-25 15:40:00,62.68,62.68,62.61,62.65,137355.0,48.7716,48.7716,48.7171,48.7483,137355.0
2016-08-25 15:50:00,62.64,62.67,62.58,62.65,394454.0,48.7405,48.7638,48.6938,48.7483,394454.0
2016-08-26 09:30:00,62.89,63.2,62.65,63.07,291865.0,48.935,49.1762,48.7483,49.0751,291865.0
2016-08-26 09:40:00,63.06,63.16,63.04,63.1,185795.0,49.0673,49.1451,49.0517,49.0984,185795.0
2016-08-26 09:50:00,63.09,63.13,63.05,63.08,157302.0,49.0906,49.1218,49.0595,49.0829,157302.0
2016-08-26 10:00:00,63.07,63.2,62.91,63.07,243922.0,49.0751,49.1762,48.9506,49.0751,243922.0
2016-08-26 10:10:00,63.07,63.35,63.02,63.3,235118.0,49.0751,49.2929,49.0362,49.254,235118.0
2016-08-26 10:20:00,63.31,63.39,63.29,63.35,176844.0,49.2618,49.3241,49.2463,49.2929,176844.0
2016-08-26 10:30:00,63.35,63.41,63.24,63.41,174944.0,49.2929,49.3396,49.2073,49.3396,174944.0
2016-08-26 10:40:00,63.41,63.45,63.3,63.44,227315.0,49.3396,49.3708,49.254,49.363,227315.0
2016-08-26 10:50:00,63.44,63.51,63.37,63.5,191054.0,49.363,49.4174,49.3085,49.4097,191054.0
2016-08-26 11:00:00,63.51,63.51,63.42,63.43,134347.0,49.4174,49.4174,49.3474,49.3552,134347.0
2016-08-26 11:10:00,63.42,63.45,63.37,63.43,72634.0,49.3474,49.3708,49.3085,49.3552,72634.0
2016-08-26 11:20:00,63.43,63.45,63.36,63.38,83437.0,49.3552,49.3708,49.3007,49.3163,83437.0
2016-08-26 11:30:00,63.37,63.38,63.25,63.27,113368.0,49.3085,49.3163,49.2151,49.2307,113368.0
2016-08-26 11:40:00,63.27,63.34,63.1,63.34,210456.0,49.2307,49.2852,49.0984,49.2852,210456.0
2016-08-26 11:50:00,63.34,63.34,63.02,63.08,136913.0,49.2852,49.2852,49.0362,49.0829,136913.0
2016-08-26 12:00:00,63.07,63.07,62.78,62.86,286050.0,49.0751,49.0751,48.8494,48.9117,286050.0
2016-08-26 12:10:00,62.86,62.9,62.75,62.87,203687.0,48.9117,48.9428,48.8261,48.9194,203687.0
2016-08-26 12:20:00,62.87,62.94,62.85,62.92,124902.0,48.9194,48.9739,48.9039,48.9584,124902.0
2016-08-26 12:30:00,62.92,63.01,62.86,62.98,114760.0,48.9584,49.0284,48.9117,49.005,114760.0
2016-08-26 12:40:00,62.98,63.03,62.97,63.0,65272.0,49.005,49.0439,48.9973,49.0206,65272.0
2016-08-26 12:50:00,62.99,63.05,62.95,63.02,75902.0,49.0128,49.0595,48.9817,49.0362,75902.0
2016-08-26 13:00:00,63.02,63.08,62.98,63.01,132712.0,49.0362,49.0829,49.005,49.0284,132712.0
2016-08-26 13:10:00,63.02,63.04,62.91,62.93,80987.0,49.0362,49.0517,48.9506,48.9661,80987.0
2016-08-26 13:20:00,62.94,63.01,62.9,62.97,59810.0,48.9739,49.0284,48.9428,48.9973,59810.0
2016-08-26 13:30:00,62.98,63.03,62.94,62.98,116038.0,49.005,49.0439,48.9739,49.005,116038.0
2016-08-26 13:40:00,62.99,63.0,62.87,62.9,49202.0,49.0128,49.0206,48.9194,48.9428,49202.0
2016-08-26 13:50:00,62.89,62.92,62.8,62.85,71613.0,48.935,48.9584,48.865,48.9039,71613.0
2016-08-26 14:00:00,62.84,62.93,62.82,62.92,69836.0,48.8961,48.9661,48.8805,48.9584,69836.0
2016-08-26 14:10:00,62.92,62.96,62.74,62.79,122825.0,48.9584,48.9895,48.8183,48.8572,122825.0
2016-08-26 14:20:00,62.78,62.79,62.68,62.7,133761.0,48.8494,48.8572,48.7716,48.7872,133761.0
2016-08-26 14:30:00,62.7,62.8,62.66,62.78,105911.0,48.7872,48.865,48.756,48.8494,105911.0
2016-08-26 14:40:00,62.79,62.82,62.73,62.76,67209.0,48.8572,48.8805,48.8105,48.8339,67209.0
2016-08-26 14:50:00,62.76,62.83,62.71,62.82,71318.0,48.8339,48.8883,48.795,48.8805,71318.0
2016-08-26 15:00:00,62.82,62.88,62.77,62.85,97293.0,48.8805,48.9272,48.8416,48.9039,97293.0
2016-08-26 15:10:00,62.86,62.93,62.8,62.92,123498.0,48.9117,48.9661,48.865,48.9584,123498.0
2016-08-26 15:20:00,62.92,63.05,62.87,63.01,142661.0,48.9584,49.0595,48.9194,49.0284,142661.0
2016-08-26 15:30:00,63.01,63.1,62.98,63.02,139317.0,49.0284,49.0984,49.005,49.0362,139317.0
2016-08-26 15:40:00,63.03,63.05,62.96,63.0,178421.0,49.0439,49.0595,48.9895,49.0206,178421.0
2016-08-26 15:50:00,63.0,63.02,62.97,62.98,508896.0,49.0206,49.0362,48.9973,49.005,508896.0
2016-08-29 09:30:00,62.42,62.74,62.37,62.63,317061.0,48.978,49.2291,48.9388,49.1428,317061.0
2016-08-29 09:40:00,62.63,62.8,62.62,62.69,199803.0,49.1428,49.2762,49.135,49.1899,199803.0
2016-08-29 09:50:00,62.69,62.73,62.64,62.69,138270.0,49.1899,49.2213,49.1507,49.1899,138270.0
2016-08-29 10:00:00,62.69,62.79,62.68,62.78,128075.0,49.1899,49.2684,49.182,49.2605,128075.0
2016-08-29 10:10:00,62.78,62.78,62.67,62.71,118169.0,49.2605,49.2605,49.1742,49.2056,118169.0
2016-08-29 10:20:00,62.71,62.76,62.65,62.72,83823.0,49.2056,49.2448,49.1585,49.2134,83823.0
2016-08-29 10:30:00,62.73,62.76,62.58,62.63,145274.0,49.2213,49.2448,49.1036,49.1428,145274.0
2016-08-29 10:40:00,62.63,62.76,62.62,62.75,63458.0,49.1428,49.2448,49.135,49.237,63458.0
2016-08-29 10:50:00,62.76,62.79,62.73,62.74,77950.0,49.2448,49.2684,49.2213,49.2291,77950.0
2016-08-29 11:00:00,62.74,62.86,62.74,62.85,82373.0,49.2291,49.3233,49.2291,49.3154,82373.0
2016-08-29 11:10:00,62.84,62.85,62.79,62.8,70215.0,49.3076,49.3154,49.2684,49.2762,70215.0
2016-08-29 11:20:00,62.8,62.88,62.79,62.85,70564.0,49.2762,49.339,49.2684,49.3154,70564.0
2016-08-29 11:30:00,62.85,62.88,62.81,62.86,53390.0,49.3154,49.339,49.284,49.3233,53390.0
2016-08-29 11:40:00,62.86,62.99,62.85,62.99,119701.0,49.3233,49.4253,49.3154,49.4253,119701.0
2016-08-29 11:50:00,62.99,63.04,62.96,63.02,219060.0,49.4253,49.4645,49.4017,49.4488,219060.0
2016-08-29 12:00:00,63.01,63.06,62.99,63.05,71883.0,49.441,49.4802,49.4253,49.4724,71883.0
2016-08-29 12:10:00,63.06,63.07,63.03,63.05,57867.0,49.4802,49.4881,49.4567,49.4724,57867.0
2016-08-29 12:20:00,63.04,63.05,63.01,63.03,47552.0,49.4645,49.4724,49.441,49.4567,47552.0
2016-08-29 12:30:00,63.04,63.06,63.02,63.05,51330.0,49.4645,49.4802,49.4488,49.4724,51330.0
2016-08-29 12:40:00,63.05,63.09,63.04,63.07,52321.0,49.4724,49.5037,49.4645,49.4881,52321.0
2016-08-29 12:50:00,63.06,63.07,63.05,63.07,28584.0,49.4802,49.4881,49.4724,49.4881,28584.0
2016-08-29 13:00:00,63.07,63.07,63.04,63.06,47335.0,49.4881,49.4881,49.4645,49.4802,47335.0
2016-08-29 13:10:00,63.05,63.06,63.01,63.03,66290.0,49.4724,49.4802,49.441,49.4567,66290.0
2016-08-29 13:20:00,63.03,63.04,63.01,63.02,34226.0,49.4567,49.4645,49.441,49.4488,34226.0
2016-08-29 13:30:00,63.03,63.05,63.0,63.01,61781.0,49.4567,49.4724,49.4331,49.441,61781.0
2016-08-29 13:40:00,63.01,63.03,63.01,63.02,44921.0,49.441,49.4567,49.441,49.4488,44921.0
2016-08-29 13:50:00,63.03,63.06,63.02,63.03,95560.0,49.4567,49.4802,49.4488,49.4567,95560.0
2016-08-29 14:00:00,63.02,63.07,63.02,63.07,50677.0,49.4488,49.4881,49.4488,49.4881,50677.0
2016-08-29 14:10:00,63.06,63.08,63.04,63.05,71029.0,49.4802,49.4959,49.4645,49.4724,71029.0
2016-08-29 14:20:00,63.04,63.07,63.02,63.03,102978.0,49.4645,49.4881,49.4488,49.4567,102978.0
2016-08-29 14:30:00,63.03,63.03,62.98,63.01,88883.0,49.4567,49.4567,49.4174,49.441,88883.0
2016-08-29 14:40:00,63.0,63.02,62.97,62.99,83030.0,49.4331,49.4488,49.4096,49.4253,83030.0
2016-08-29 14:50:00,62.99,63.05,62.99,63.03,117075.0,49.4253,49.4724,49.4253,49.4567,117075.0
2016-08-29 15:00:00,63.02,63.03,62.99,63.02,57049.0,49.4488,49.4567,49.4253,49.4488,57049.0
2016-08-29 15:10:00,63.01,63.04,62.99,63.03,116113.0,49.441,49.4645,49.4253,49.4567,116113.0
2016-08-29 15:20:00,63.03,63.04,62.96,62.99,121665.0,49.4567,49.4645,49.4017,49.4253,121665.0
2016-08-29 15:30:00,62.98,62.99,62.95,62.96,151447.0,49.4174,49.4253,49.3939,49.4017,151447.0
2016-08-29 15:40:00,62.96,63.0,62.96,62.99,261609.0,49.4017,49.4331,49.4017,49.4253,261609.0
2016-08-29 15:50:00,62.98,63.02,62.96,62.98,434063.0,49.4174,49.4488,49.4017,49.4174,434063.0
2016-08-30 09:30:00,63.0,63.15,63.0,63.1,203841.0,49.4331,49.5508,49.4331,49.5116,203841.0
2016-08-30 09:40:00,63.11,63.35,63.1,63.28,207595.0,49.5194,49.7078,49.5116,49.6528,207595.0
2016-08-30 09:50:00,63.28,63.4,63.23,63.37,139242.0,49.6528,49.747,49.6136,49.7235,139242.0
2016-08-30 10:00:00,63.38,63.51,63.32,63.43,227787.0,49.7313,49.8333,49.6842,49.7705,227787.0
2016-08-30 10:10:00,63.42,63.43,63.14,63.14,123730.0,49.7627,49.7705,49.543,49.543,123730.0
2016-08-30 10:20:00,63.14,63.22,63.13,63.19,92345.0,49.543,49.6058,49.5351,49.5822,92345.0
2016-08-30 10:30:00,63.19,63.19,62.98,63.04,127393.0,49.5822,49.5822,49.4174,49.4645,127393.0
2016-08-30 10:40:00,63.04,63.11,63.03,63.07,58590.0,49.4645,49.5194,49.4567,49.4881,58590.0
2016-08-30 10:50:00,63.08,63.09,62.98,63.04,118043.0,49.4959,49.5037,49.4174,49.4645,118043.0
2016-08-30 11:00:00,63.04,63.13,63.0,63.02,60771.0,49.4645,49.5351,49.4331,49.4488,60771.0
2016-08-30 11:10:00,63.02,63.08,62.99,63.04,105084.0,49.4488,49.4959,49.4253,49.4645,105084.0
2016-08-30 11:20:00,63.03,63.05,62.99,63.0,60508.0,49.4567,49.4724,49.4253,49.4331,60508.0
2016-08-30 11:30:00,63.01,63.03,62.94,63.03,60536.0,49.441,49.4567,49.3861,49.4567,60536.0
2016-08-30 11:40:00,63.02,63.02,62.9,62.94,87359.0,49.4488,49.4488,49.3547,49.3861,87359.0
2016-08-30 11:50:00,62.94,63.0,62.92,62.97,49507.0,49.3861,49.4331,49.3704,49.4096,49507.0
2016-08-30 12:00:00,62.97,63.06,62.94,63.06,86114.0,49.4096,49.4802,49.3861,49.4802,86114.0
2016-08-30 12:10:00,63.06,63.06,62.98,63.02,39649.0,49.4802,49.4802,49.4174,49.4488,39649.0
2016-08-30 12:20:00,63.01,63.03,62.97,62.98,30180.0,49.441,49.4567,49.4096,49.4174,30180.0
2016-08-30 12:30:00,62.98,63.01,62.96,63.01,30164.0,49.4174,49.441,49.4017,49.441,30164.0
2016-08-30 12:40:00,63.01,63.03,62.95,62.99,49611.0,49.441,49.4567,49.3939,49.4253,49611.0
2016-08-30 12:50:00,62.98,63.03,62.95,62.96,30759.0,49.4174,49.4567,49.3939,49.4017,30759.0
2016-08-30 13:00:00,62.95,63.01,62.93,62.98,56463.0,49.3939,49.441,49.3782,49.4174,56463.0
2016-08-30 13:10:00,62.97,63.01,62.96,62.98,37785.0,49.4096,49.441,49.4017,49.4174,37785.0
2016-08-30 13:20:00,62.97,62.99,62.94,62.95,35586.0,49.4096,49.4253,49.3861,49.3939,35586.0
2016-08-30 13:30:00,62.95,62.96,62.9,62.92,37226.0,49.3939,49.4017,49.3547,49.3704,37226.0
2016-08-30 13:40:00,62.93,62.95,62.86,62.88,57370.0,49.3782,49.3939,49.3233,49.339,57370.0
2016-08-30 13:50:00,62.88,62.95,62.86,62.94,44270.0,49.339,49.3939,49.3233,49.3861,44270.0
2016-08-30 14:00:00,62.93,62.94,62.83,62.84,89943.0,49.3782,49.3861,49.2997,49.3076,89943.0
2016-08-30 14:10:00,62.85,62.86,62.71,62.73,69673.0,49.3154,49.3233,49.2056,49.2213,69673.0
2016-08-30 14:20:00,62.73,62.82,62.72,62.8,54099.0,49.2213,49.2919,49.2134,49.2762,54099.0
2016-08-30 14:30:00,62.81,62.85,62.73,62.83,57499.0,49.284,49.3154,49.2213,49.2997,57499.0
2016-08-30 14:40:00,62.83,62.85,62.81,62.85,33681.0,49.2997,49.3154,49.284,49.3154,33681.0
2016-08-30 14:50:00,62.85,62.87,62.8,62.8,124148.0,49.3154,49.3311,49.2762,49.2762,124148.0
2016-08-30 15:00:00,62.8,62.81,62.76,62.79,67290.0,49.2762,49.284,49.2448,49.2684,67290.0
2016-08-30 15:10:00,62.79,62.81,62.74,62.8,72995.0,49.2684,49.284,49.2291,49.2762,72995.0
2016-08-30 15:20:00,62.79,62.87,62.75,62.83,67662.0,49.2684,49.3311,49.237,49.2997,67662.0
2016-08-30 15:30:00,62.83,62.88,62.78,62.87,92318.0,49.2997,49.339,49.2605,49.3311,92318.0
2016-08-30 15:40:00,62.87,62.88,62.81,62.82,108149.0,49.3311,49.339,49.284,49.2919,108149.0
2016-08-30 15:50:00,62.82,62.95,62.82,62.94,453525.0,49.2919,49.3939,49.2919,49.3861,453525.0
2016-08-31 09:30:00,62.98,62.98,62.53,62.65,297020.0,49.4174,49.4174,49.0643,49.1585,297020.0
2016-08-31 09:40:00,62.65,62.86,62.65,62.85,125257.0,49.1585,49.3233,49.1585,49.3154,125257.0
2016-08-31 09:50:00,62.84,62.93,62.8,62.9,65623.0,49.3076,49.3782,49.2762,49.3547,65623.0
2016-08-31 10:00:00,62.9,62.94,62.81,62.84,109935.0,49.3547,49.3861,49.284,49.3076,109935.0
2016-08-31 10:10:00,62.84,62.92,62.76,62.81,80427.0,49.3076,49.3704,49.2448,49.284,80427.0
2016-08-31 10:20:00,62.81,62.87,62.76,62.76,66898.0,49.284,49.3311,49.2448,49.2448,66898.0
2016-08-31 10:30:00,62.75,62.79,62.63,62.76,94636.0,49.237,49.2684,49.1428,49.2448,94636.0
2016-08-31 10:40:00,62.76,62.87,62.71,62.85,70959.0,49.2448,49.3311,49.2056,49.3154,70959.0
2016-08-31 10:50:00,62.85,62.9,62.79,62.8,66082.0,49.3154,49.3547,49.2684,49.2762,66082.0
2016-08-31 11:00:00,62.79,62.85,62.74,62.79,70092.0,49.2684,49.3154,49.2291,49.2684,70092.0
2016-08-31 11:10:00,62.78,62.89,62.75,62.89,97557.0,49.2605,49.3468,49.237,49.3468,97557.0
2016-08-31 11:20:00,62.89,62.94,62.86,62.94,50241.0,49.3468,49.3861,49.3233,49.3861,50241.0
2016-08-31 11:30:00,62.94,62.97,62.87,62.95,94871.0,49.3861,49.4096,49.3311,49.3939,94871.0
2016-08-31 11:40:00,62.95,62.97,62.9,62.93,58673.0,49.3939,49.4096,49.3547,49.3782,58673.0
2016-08-31 11:50:00,62.92,62.95,62.87,62.88,82038.0,49.3704,49.3939,49.3311,49.339,82038.0
2016-08-31 12:00:00,62.87,62.88,62.79,62.87,119978.0,49.3311,49.339,49.2684,49.3311,119978.0
2016-08-31 12:10:00,62.88,62.88,62.74,62.75,92884.0,49.339,49.339,49.2291,49.237,92884.0
2016-08-31 12:20:00,62.75,62.83,62.71,62.79,54199.0,49.237,49.2997,49.2056,49.2684,54199.0
2016-08-31 12:30:00,62.78,62.88,62.71,62.87,68693.0,49.2605,49.339,49.2056,49.3311,68693.0
2016-08-31 12:40:00,62.86,62.91,62.85,62.87,42823.0,49.3233,49.3625,49.3154,49.3311,42823.0
2016-08-31 12:50:00,62.87,62.9,62.83,62.86,33962.0,49.3311,49.3547,49.2997,49.3233,33962.0
2016-08-31 13:00:00,62.85,62.87,62.8,62.82,45980.0,49.3154,49.3311,49.2762,49.2919,45980.0
2016-08-31 13:10:00,62.81,62.84,62.78,62.84,62810.0,49.284,49.3076,49.2605,49.3076,62810.0
2016-08-31 13:20:00,62.84,62.92,62.83,62.91,63857.0,49.3076,49.3704,49.2997,49.3625,63857.0
2016-08-31 13:30:00,62.91,62.92,62.83,62.86,65007.0,49.3625,49.3704,49.2997,49.3233,65007.0
2016-08-31 13:40:00,62.85,62.91,62.85,62.87,44543.0,49.3154,49.3625,49.3154,49.3311,44543.0
2016-08-31 13:50:00,62.87,62.89,62.83,62.85,43042.0,49.3311,49.3468,49.2997,49.3154,43042.0
2016-08-31 14:00:00,62.84,62.96,62.83,62.9,58113.0,49.3076,49.4017,49.2997,49.3547,58113.0
2016-08-31 14:10:00,62.91,62.96,62.9,62.93,56878.0,49.3625,49.4017,49.3547,49.3782,56878.0
2016-08-31 14:20:00,62.94,62.98,62.93,62.97,58517.0,49.3861,49.4174,49.3782,49.4096,58517.0
2016-08-31 14:30:00,62.98,62.98,62.91,62.92,40917.0,49.4174,49.4174,49.3625,49.3704,40917.0
2016-08-31 14:40:00,62.91,62.92,62.83,62.86,44315.0,49.3625,49.3704,49.2997,49.3233,44315.0
2016-08-31 14:50:00,62.86,62.88,62.82,62.87,57629.0,49.3233,49.339,49.2919,49.3311,57629.0
2016-08-31 15:00:00,62.86,62.99,62.85,62.98,87058.0,49.3233,49.4253,49.3154,49.4174,87058.0
2016-08-31 15:10:00,62.97,63.0,62.93,62.96,61783.0,49.4096,49.4331,49.3782,49.4017,61783.0
2016-08-31 15:20:00,62.96,63.06,62.92,63.04,123999.0,49.4017,49.4802,49.3704,49.4645,123999.0
2016-08-31 15:30:00,63.04,63.07,63.0,63.03,153633.0,49.4645,49.4881,49.4331,49.4567,153633.0
2016-08-31 15:40:00,63.03,63.1,63.02,63.03,179389.0,49.4567,49.5116,49.4488,49.4567,179389.0
2016-08-31 15:50:00,63.03,63.12,63.01,63.07,563062.0,49.4567,49.5273,49.441,49.4881,563062.0
2016-09-01 09:30:00,62.87,63.25,62.77,63.03,351118.0,49.3311,49.6293,49.2527,49.4567,351118.0
2016-09-01 09:40:00,63.02,63.08,62.96,63.06,210299.0,49.4488,49.4959,49.4017,49.4802,210299.0
2016-09-01 09:50:00,63.07,63.08,62.9,62.96,133541.0,49.4881,49.4959,49.3547,49.4017,133541.0
2016-09-01 10:00:00,62.95,63.07,62.84,62.95,130642.0,49.3939,49.4881,49.3076,49.3939,130642.0
2016-09-01 10:10:00,62.95,63.02,62.9,62.92,131831.0,49.3939,49.4488,49.3547,49.3704,131831.0
2016-09-01 10:20:00,62.91,62.92,62.72,62.72,141622.0,49.3625,49.3704,49.2134,49.2134,141622.0
2016-09-01 10:30:00,62.72,62.72,62.51,62.54,124950.0,49.2134,49.2134,49.0486,49.0722,124950.0
2016-09-01 10:40:00,62.53,62.69,62.52,62.65,145836.0,49.0643,49.1899,49.0565,49.1585,145836.0
2016-09-01 10:50:00,62.64,62.84,62.62,62.82,275978.0,49.1507,49.3076,49.135,49.2919,275978.0
2016-09-01 11:00:00,62.82,62.88,62.75,62.84,283175.0,49.2919,49.339,49.237,49.3076,283175.0
2016-09-01 11:10:00,62.84,62.85,62.79,62.81,118892.0,49.3076,49.3154,49.2684,49.284,118892.0
2016-09-01 11:20:00,62.82,62.98,62.81,62.97,161001.0,49.2919,49.4174,49.284,49.4096,161001.0
2016-09-01 11:30:00,62.97,63.08,62.97,63.07,191902.0,49.4096,49.4959,49.4096,49.4881,191902.0
2016-09-01 11:40:00,63.06,63.1,63.01,63.05,88262.0,49.4802,49.5116,49.441,49.4724,88262.0
2016-09-01 11:50:00,63.04,63.08,62.98,63.05,163539.0,49.4645,49.4959,49.4174,49.4724,163539.0
2016-09-01 12:00:00,63.05,63.11,63.02,63.08,64213.0,49.4724,49.5194,49.4488,49.4959,64213.0
2016-09-01 12:10:00,63.08,63.31,63.05,63.28,207542.0,49.4959,49.6764,49.4724,49.6528,207542.0
2016-09-01 12:20:00,63.27,63.43,63.24,63.37,156516.0,49.645,49.7705,49.6214,49.7235,156516.0
2016-09-01 12:30:00,63.37,63.47,63.36,63.4,108172.0,49.7235,49.8019,49.7156,49.747,108172.0
2016-09-01 12:40:00,63.4,63.4,63.3,63.38,78374.0,49.747,49.747,49.6685,49.7313,78374.0
2016-09-01 12:50:00,63.37,63.43,63.34,63.36,74754.0,49.7235,49.7705,49.6999,49.7156,74754.0
2016-09-01 13:00:00,63.36,63.41,63.35,63.37,70289.0,49.7156,49.7548,49.7078,49.7235,70289.0
2016-09-01 13:10:00,63.37,63.43,63.32,63.41,65803.0,49.7235,49.7705,49.6842,49.7548,65803.0
2016-09-01 13:20:00,63.42,63.5,63.4,63.44,99103.0,49.7627,49.8255,49.747,49.7784,99103.0
2016-09-01 13:30:00,63.45,63.47,63.41,63.43,62412.0,49.7862,49.8019,49.7548,49.7705,62412.0
2016-09-01 13:40:00,63.44,63.45,63.41,63.42,46313.0,49.7784,49.7862,49.7548,49.7627,46313.0
2016-09-01 13:50:00,63.42,63.49,63.41,63.42,84985.0,49.7627,49.8176,49.7548,49.7627,84985.0
2016-09-01 14:00:00,63.41,63.42,63.33,63.38,138360.0,49.7548,49.7627,49.6921,49.7313,138360.0
2016-09-01 14:10:00,63.38,63.46,63.35,63.46,175094.0,49.7313,49.7941,49.7078,49.7941,175094.0
2016-09-01 14:20:00,63.45,63.48,63.37,63.47,83519.0,49.7862,49.8098,49.7235,49.8019,83519.0
2016-09-01 14:30:00,63.47,63.47,63.36,63.39,92308.0,49.8019,49.8019,49.7156,49.7391,92308.0
2016-09-01 14:40:00,63.39,63.5,63.38,63.48,142863.0,49.7391,49.8255,49.7313,49.8098,142863.0
2016-09-01 14:50:00,63.47,63.5,63.44,63.44,149087.0,49.8019,49.8255,49.7784,49.7784,149087.0
2016-09-01 15:00:00,63.45,63.46,63.24,63.28,127854.0,49.7862,49.7941,49.6214,49.6528,127854.0
2016-09-01 15:10:00,63.27,63.32,63.24,63.27,78300.0,49.645,49.6842,49.6214,49.645,78300.0
2016-09-01 15:20:00,63.27,63.33,63.23,63.25,112902.0,49.645,49.6921,49.6136,49.6293,112902.0
2016-09-01 15:30:00,63.25,63.33,63.22,63.33,101571.0,49.6293,49.6921,49.6058,49.6921,101571.0
2016-09-01 15:40:00,63.33,63.41,63.31,63.37,148799.0,49.6921,49.7548,49.6764,49.7235,148799.0
2016-09-01 15:50:00,63.37,63.47,63.36,63.47,605347.0,49.7235,49.8019,49.7156,49.8019,605347.0
2016-09-02 09:30:00,63.54,63.7,63.24,63.25,362932.0,49.8568,49.9824,49.6214,49.6293,362932.0
2016-09-02 09:40:00,63.27,63.33,63.09,63.31,188457.0,49.645,49.6921,49.5037,49.6764,188457.0
2016-09-02 09:50:00,63.31,63.56,63.31,63.39,149789.0,49.6764,49.8725,49.6764,49.7391,149789.0
2016-09-02 10:00:00,63.39,63.52,63.39,63.41,189648.0,49.7391,49.8411,49.7391,49.7548,189648.0
2016-09-02 10:10:00,63.42,63.52,63.38,63.46,137496.0,49.7627,49.8411,49.7313,49.7941,137496.0
2016-09-02 10:20:00,63.46,63.5,63.4,63.48,151866.0,49.7941,49.8255,49.747,49.8098,151866.0
2016-09-02 10:30:00,63.49,63.58,63.46,63.55,204577.0,49.8176,49.8882,49.7941,49.8647,204577.0
2016-09-02 10:40:00,63.55,63.57,63.34,63.34,71641.0,49.8647,49.8804,49.6999,49.6999,71641.0
2016-09-02 10:50:00,63.35,63.41,63.3,63.3,104736.0,49.7078,49.7548,49.6685,49.6685,104736.0
2016-09-02 11:00:00,63.31,63.44,63.31,63.41,138757.0,49.6764,49.7784,49.6764,49.7548,138757.0
2016-09-02 11:10:00,63.4,63.41,63.29,63.31,67148.0,49.747,49.7548,49.6607,49.6764,67148.0
2016-09-02 11:20:00,63.31,63.35,63.3,63.3,144621.0,49.6764,49.7078,49.6685,49.6685,144621.0
2016-09-02 11:30:00,63.31,63.36,63.29,63.35,66770.0,49.6764,49.7156,49.6607,49.7078,66770.0
2016-09-02 11:40:00,63.35,63.38,63.32,63.32,79791.0,49.7078,49.7313,49.6842,49.6842,79791.0
2016-09-02 11:50:00,63.32,63.39,63.31,63.34,41570.0,49.6842,49.7391,49.6764,49.6999,41570.0
2016-09-02 12:00:00,63.35,63.39,63.32,63.34,112805.0,49.7078,49.7391,49.6842,49.6999,112805.0
2016-09-02 12:10:00,63.33,63.38,63.31,63.34,250862.0,49.6921,49.7313,49.6764,49.6999,250862.0
2016-09-02 12:20:00,63.34,63.39,63.33,63.36,115683.0,49.6999,49.7391,49.6921,49.7156,115683.0
2016-09-02 12:30:00,63.37,63.41,63.35,63.36,49215.0,49.7235,49.7548,49.7078,49.7156,49215.0
2016-09-02 12:40:00,63.37,63.38,63.34,63.36,54250.0,49.7235,49.7313,49.6999,49.7156,54250.0
2016-09-02 12:50:00,63.36,63.42,63.35,63.36,85346.0,49.7156,49.7627,49.7078,49.7156,85346.0
2016-09-02 13:00:00,63.35,63.37,63.34,63.36,78750.0,49.7078,49.7235,49.6999,49.7156,78750.0
2016-09-02 13:10:00,63.36,63.39,63.29,63.29,213026.0,49.7156,49.7391,49.6607,49.6607,213026.0
2016-09-02 13:20:00,63.28,63.38,63.28,63.36,248564.0,49.6528,49.7313,49.6528,49.7156,248564.0
2016-09-02 13:30:00,63.36,63.39,63.34,63.36,136393.0,49.7156,49.7391,49.6999,49.7156,136393.0
2016-09-02 13:40:00,63.36,63.37,63.33,63.37,84655.0,49.7156,49.7235,49.6921,49.7235,84655.0
2016-09-02 13:50:00,63.36,63.37,63.34,63.35,65988.0,49.7156,49.7235,49.6999,49.7078,65988.0
2016-09-02 14:00:00,63.35,63.42,63.34,63.41,83299.0,49.7078,49.7627,49.6999,49.7548,83299.0
2016-09-02 14:10:00,63.41,63.42,63.37,63.39,72269.0,49.7548,49.7627,49.7235,49.7391,72269.0
2016-09-02 14:20:00,63.38,63.38,63.34,63.35,69852.0,49.7313,49.7313,49.6999,49.7078,69852.0
2016-09-02 14:30:00,63.36,63.37,63.32,63.37,56671.0,49.7156,49.7235,49.6842,49.7235,56671.0
2016-09-02 14:40:00,63.37,63.4,63.34,63.36,57126.0,49.7235,49.747,49.6999,49.7156,57126.0
2016-09-02 14:50:00,63.36,63.42,63.35,63.42,64485.0,49.7156,49.7627,49.7078,49.7627,64485.0
2016-09-02 15:00:00,63.42,63.43,63.35,63.37,90614.0,49.7627,49.7705,49.7078,49.7235,90614.0
2016-09-02 15:10:00,63.37,63.4,63.35,63.37,79418.0,49.7235,49.747,49.7078,49.7235,79418.0
2016-09-02 15:20:00,63.37,63.4,63.32,63.33,139540.0,49.7235,49.747,49.6842,49.6921,139540.0
2016-09-02 15:30:00,63.32,63.37,63.3,63.34,109702.0,49.6842,49.7235,49.6685,49.6999,109702.0
2016-09-02 15:40:00,63.34,63.36,63.28,63.29,96532.0,49.6999,49.7156,49.6528,49.6607,96532.0
2016-09-02 15:50:00,63.28,63.37,63.27,63.35,393215.0,49.6528,49.7235,49.645,49.7078,393215.0
2016-09-06 09:30:00,63.29,63.39,63.1,63.24,287201.0,49.6607,49.7391,49.5116,49.6214,287201.0
2016-09-06 09:40:00,63.25,63.39,63.23,63.27,211748.0,49.6293,49.7391,49.6136,49.645,211748.0
2016-09-06 09:50:00,63.28,63.3,63.17,63.19,155119.0,49.6528,49.6685,49.5665,49.5822,155119.0
2016-09-06 10:00:00,63.18,63.33,63.14,63.26,181391.0,49.5744,49.6921,49.543,49.6371,181391.0
2016-09-06 10:10:00,63.27,63.3,63.19,63.2,102845.0,49.645,49.6685,49.5822,49.5901,102845.0
2016-09-06 10:20:00,63.21,63.21,62.94,63.05,149903.0,49.5979,49.5979,49.3861,49.4724,149903.0
2016-09-06 10:30:00,63.05,63.13,63.01,63.09,93361.0,49.4724,49.5351,49.441,49.5037,93361.0
2016-09-06 10:40:00,63.09,63.14,63.03,63.03,79558.0,49.5037,49.543,49.4567,49.4567,79558.0
2016-09-06 10:50:00,63.03,63.05,62.93,62.95,82290.0,49.4567,49.4724,49.3782,49.3939,82290.0
2016-09-06 11:00:00,62.96,63.02,62.96,63.01,71781.0,49.4017,49.4488,49.4017,49.441,71781.0
2016-09-06 11:10:00,63.01,63.09,62.99,63.03,64763.0,49.441,49.5037,49.4253,49.4567,64763.0
2016-09-06 11:20:00,63.03,63.07,63.0,63.01,92207.0,49.4567,49.4881,49.4331,49.441,92207.0
2016-09-06 11:30:00,63.02,63.04,62.91,62.92,75797.0,49.4488,49.4645,49.3625,49.3704,75797.0
2016-09-06 11:40:00,62.92,63.02,62.88,63.0,74090.0,49.3704,49.4488,49.339,49.4331,74090.0
2016-09-06 11:50:00,63.0,63.02,62.98,62.99,78459.0,49.4331,49.4488,49.4174,49.4253,78459.0
2016-09-06 12:00:00,63.0,63.05,62.99,63.03,52284.0,49.4331,49.4724,49.4253,49.4567,52284.0
2016-09-06 12:10:00,63.04,63.04,62.98,63.0,38753.0,49.4645,49.4645,49.4174,49.4331,38753.0
2016-09-06 12:20:00,63.01,63.01,62.89,62.9,118901.0,49.441,49.441,49.3468,49.3547,118901.0
2016-09-06 12:30:00,62.89,63.0,62.88,62.99,98507.0,49.3468,49.4331,49.339,49.4253,98507.0
2016-09-06 12:40:00,62.98,63.04,62.97,63.01,45230.0,49.4174,49.4645,49.4096,49.441,45230.0
2016-09-06 12:50:00,63.01,63.03,62.95,62.95,56064.0,49.441,49.4567,49.3939,49.3939,56064.0
2016-09-06 13:00:00,62.94,62.98,62.92,62.92,45057.0,49.3861,49.4174,49.3704,49.3704,45057.0
2016-09-06 13:10:00,62.93,62.97,62.91,62.94,38531.0,49.3782,49.4096,49.3625,49.3861,38531.0
2016-09-06 13:20:00,62.93,62.96,62.93,62.93,51579.0,49.3782,49.4017,49.3782,49.3782,51579.0
2016-09-06 13:30:00,62.94,62.96,62.89,62.94,71729.0,49.3861,49.4017,49.3468,49.3861,71729.0
2016-09-06 13:40:00,62.93,62.96,62.92,62.95,44579.0,49.3782,49.4017,49.3704,49.3939,44579.0
2016-09-06 13:50:00,62.95,62.95,62.89,62.89,75324.0,49.3939,49.3939,49.3468,49.3468,75324.0
2016-09-06 14:00:00,62.9,63.02,62.89,63.0,55117.0,49.3547,49.4488,49.3468,49.4331,55117.0
2016-09-06 14:10:00,63.0,63.05,62.98,63.04,49722.0,49.4331,49.4724,49.4174,49.4645,49722.0
2016-09-06 14:20:00,63.03,63.08,63.0,63.02,50417.0,49.4567,49.4959,49.4331,49.4488,50417.0
2016-09-06 14:30:00,63.03,63.07,63.0,63.06,77638.0,49.4567,49.4881,49.4331,49.4802,77638.0
2016-09-06 14:40:00,63.06,63.08,63.04,63.06,44006.0,49.4802,49.4959,49.4645,49.4802,44006.0
2016-09-06 14:50:00,63.05,63.08,63.04,63.05,76195.0,49.4724,49.4959,49.4645,49.4724,76195.0
2016-09-06 15:00:00,63.04,63.11,63.02,63.07,78890.0,49.4645,49.5194,49.4488,49.4881,78890.0
2016-09-06 15:10:00,63.06,63.1,63.04,63.05,67231.0,49.4802,49.5116,49.4645,49.4724,67231.0
2016-09-06 15:20:00,63.04,63.12,63.03,63.11,64091.0,49.4645,49.5273,49.4567,49.5194,64091.0
2016-09-06 15:30:00,63.11,63.12,63.06,63.06,149518.0,49.5194,49.5273,49.4802,49.4802,149518.0
2016-09-06 15:40:00,63.06,63.08,62.99,63.0,222580.0,49.4802,49.4959,49.4253,49.4331,222580.0
2016-09-06 15:50:00,63.0,63.09,62.97,63.09,645142.0,49.4331,49.5037,49.4096,49.5037,645142.0
2016-09-07 09:30:00,63.19,63.25,62.85,62.93,159626.0,49.5822,49.6293,49.3154,49.3782,159626.0
2016-09-07 09:40:00,62.94,63.22,62.93,63.18,133132.0,49.3861,49.6058,49.3782,49.5744,133132.0
2016-09-07 09:50:00,63.17,63.19,63.08,63.11,117008.0,49.5665,49.5822,49.4959,49.5194,117008.0
2016-09-07 10:00:00,63.12,63.13,62.97,63.0,135044.0,49.5273,49.5351,49.4096,49.4331,135044.0
2016-09-07 10:10:00,63.01,63.03,62.94,62.95,79377.0,49.441,49.4567,49.3861,49.3939,79377.0
2016-09-07 10:20:00,62.95,63.0,62.93,62.95,76263.0,49.3939,49.4331,49.3782,49.3939,76263.0
2016-09-07 10:30:00,62.95,63.0,62.94,62.98,80968.0,49.3939,49.4331,49.3861,49.4174,80968.0
2016-09-07 10:40:00,62.98,62.98,62.84,62.87,125195.0,49.4174,49.4174,49.3076,49.3311,125195.0
2016-09-07 10:50:00,62.87,62.91,62.8,62.87,93370.0,49.3311,49.3625,49.2762,49.3311,93370.0
2016-09-07 11:00:00,62.86,62.88,62.81,62.81,77310.0,49.3233,49.339,49.284,49.284,77310.0
2016-09-07 11:10:00,62.82,62.83,62.68,62.69,135617.0,49.2919,49.2997,49.182,49.1899,135617.0
2016-09-07 11:20:00,62.68,62.76,62.67,62.72,66816.0,49.182,49.2448,49.1742,49.2134,66816.0
2016-09-07 11:30:00,62.73,62.74,62.66,62.72,88796.0,49.2213,49.2291,49.1663,49.2134,88796.0
2016-09-07 11:40:00,62.73,62.77,62.69,62.71,86613.0,49.2213,49.2527,49.1899,49.2056,86613.0
2016-09-07 11:50:00,62.71,62.75,62.67,62.71,71551.0,49.2056,49.237,49.1742,49.2056,71551.0
2016-09-07 12:00:00,62.7,62.72,62.64,62.67,120828.0,49.1977,49.2134,49.1507,49.1742,120828.0
2016-09-07 12:10:00,62.67,62.68,62.61,62.63,113114.0,49.1742,49.182,49.1271,49.1428,113114.0
2016-09-07 12:20:00,62.63,62.66,62.55,62.57,114138.0,49.1428,49.1663,49.08,49.0957,114138.0
2016-09-07 12:30:00,62.57,62.58,62.53,62.55,80359.0,49.0957,49.1036,49.0643,49.08,80359.0
2016-09-07 12:40:00,62.56,62.6,62.54,62.57,66568.0,49.0879,49.1193,49.0722,49.0957,66568.0
2016-09-07 12:50:00,62.57,62.57,62.52,62.55,77842.0,49.0957,49.0957,49.0565,49.08,77842.0
2016-09-07 13:00:00,62.55,62.59,62.51,62.58,104762.0,49.08,49.1114,49.0486,49.1036,104762.0
2016-09-07 13:10:00,62.58,62.62,62.57,62.6,92263.0,49.1036,49.135,49.0957,49.1193,92263.0
2016-09-07 13:20:00,62.59,62.61,62.54,62.56,72199.0,49.1114,49.1271,49.0722,49.0879,72199.0
2016-09-07 13:30:00,62.56,62.57,62.5,62.5,99708.0,49.0879,49.0957,49.0408,49.0408,99708.0
2016-09-07 13:40:00,62.5,62.56,62.5,62.51,181547.0,49.0408,49.0879,49.0408,49.0486,181547.0
2016-09-07 13:50:00,62.52,62.53,62.47,62.5,130691.0,49.0565,49.0643,49.0173,49.0408,130691.0
2016-09-07 14:00:00,62.5,62.53,62.47,62.49,93390.0,49.0408,49.0643,49.0173,49.033,93390.0
2016-09-07 14:10:00,62.48,62.53,62.47,62.47,150361.0,49.0251,49.0643,49.0173,49.0173,150361.0
2016-09-07 14:20:00,62.48,62.5,62.45,62.47,72169.0,49.0251,49.0408,49.0016,49.0173,72169.0
2016-09-07 14:30:00,62.47,62.49,62.39,62.42,140077.0,49.0173,49.033,48.9545,48.978,140077.0
2016-09-07 14:40:00,62.42,62.49,62.41,62.45,108275.0,48.978,49.033,48.9702,49.0016,108275.0
2016-09-07 14:50:00,62.45,62.47,62.37,62.42,95257.0,49.0016,49.0173,48.9388,48.978,95257.0
2016-09-07 15:00:00,62.43,62.46,62.4,62.44,95806.0,48.9859,49.0094,48.9623,48.9937,95806.0
2016-09-07 15:10:00,62.44,62.45,62.4,62.44,167903.0,48.9937,49.0016,48.9623,48.9937,167903.0
2016-09-07 15:20:00,62.44,62.46,62.41,62.42,124051.0,48.9937,49.0094,48.9702,48.978,124051.0
2016-09-07 15:30:00,62.42,62.46,62.37,62.43,158196.0,48.978,49.0094,48.9388,48.9859,158196.0
2016-09-07 15:40:00,62.43,62.46,62.38,62.42,256270.0,48.9859,49.0094,48.9466,48.978,256270.0
2016-09-07 15:50:00,62.43,62.44,62.32,62.43,833699.0,48.9859,48.9937,48.8996,48.9859,833699.0
2016-09-08 09:30:00,62.19,62.44,62.01,62.34,419429.0,48.7976,48.9937,48.6563,48.9153,419429.0
2016-09-08 09:40:00,62.35,62.49,62.29,62.3,317414.0,48.9231,49.033,48.876,48.8839,317414.0
2016-09-08 09:50:00,62.3,62.3,62.06,62.08,288636.0,48.8839,48.8839,48.6956,48.7112,288636.0
2016-09-08 10:00:00,62.09,62.2,62.06,62.09,288452.0,48.7191,48.8054,48.6956,48.7191,288452.0
2016-09-08 10:10:00,62.09,62.17,62.0,62.13,288104.0,48.7191,48.7819,48.6485,48.7505,288104.0
2016-09-08 10:20:00,62.14,62.16,62.04,62.15,191423.0,48.7583,48.774,48.6799,48.7662,191423.0
2016-09-08 10:30:00,62.16,62.31,62.14,62.23,221321.0,48.774,48.8917,48.7583,48.8289,221321.0
2016-09-08 10:40:00,62.23,62.32,62.22,62.26,132515.0,48.8289,48.8996,48.8211,48.8525,132515.0
2016-09-08 10:50:00,62.27,62.32,62.23,62.26,119229.0,48.8603,48.8996,48.8289,48.8525,119229.0
2016-09-08 11:00:00,62.26,62.41,62.21,62.4,205237.0,48.8525,48.9702,48.8133,48.9623,205237.0
2016-09-08 11:10:00,62.4,62.46,62.37,62.42,135980.0,48.9623,49.0094,48.9388,48.978,135980.0
2016-09-08 11:20:00,62.43,62.43,62.34,62.35,153274.0,48.9859,48.9859,48.9153,48.9231,153274.0
2016-09-08 11:30:00,62.35,62.37,62.19,62.22,190850.0,48.9231,48.9388,48.7976,48.8211,190850.0
2016-09-08 11:40:00,62.22,62.31,62.2,62.28,142008.0,48.8211,48.8917,48.8054,48.8682,142008.0
2016-09-08 11:50:00,62.29,62.41,62.28,62.39,126379.0,48.876,48.9702,48.8682,48.9545,126379.0
2016-09-08 12:00:00,62.4,62.41,62.34,62.36,80643.0,48.9623,48.9702,48.9153,48.931,80643.0
2016-09-08 12:10:00,62.36,62.41,62.36,62.39,83420.0,48.931,48.9702,48.931,48.9545,83420.0
2016-09-08 12:20:00,62.4,62.44,62.33,62.37,117952.0,48.9623,48.9937,48.9074,48.9388,117952.0
2016-09-08 12:30:00,62.36,62.36,62.28,62.29,56763.0,48.931,48.931,48.8682,48.876,56763.0
2016-09-08 12:40:00,62.3,62.38,62.26,62.38,73730.0,48.8839,48.9466,48.8525,48.9466,73730.0
2016-09-08 12:50:00,62.38,62.46,62.36,62.44,118729.0,48.9466,49.0094,48.931,48.9937,118729.0
2016-09-08 13:00:00,62.43,62.45,62.38,62.42,86915.0,48.9859,49.0016,48.9466,48.978,86915.0
2016-09-08 13:10:00,62.43,62.49,62.43,62.45,76274.0,48.9859,49.033,48.9859,49.0016,76274.0
2016-09-08 13:20:00,62.45,62.5,62.44,62.44,101816.0,49.0016,49.0408,48.9937,48.9937,101816.0
2016-09-08 13:30:00,62.44,62.44,62.36,62.4,39624.0,48.9937,48.9937,48.931,48.9623,39624.0
2016-09-08 13:40:00,62.41,62.42,62.37,62.38,70073.0,48.9702,48.978,48.9388,48.9466,70073.0
2016-09-08 13:50:00,62.38,62.47,62.33,62.47,88695.0,48.9466,49.0173,48.9074,49.0173,88695.0
2016-09-08 14:00:00,62.46,62.51,62.42,62.5,147002.0,49.0094,49.0486,48.978,49.0408,147002.0
2016-09-08 14:10:00,62.51,62.51,62.41,62.48,110263.0,49.0486,49.0486,48.9702,49.0251,110263.0
2016-09-08 14:20:00,62.49,62.59,62.47,62.49,127776.0,49.033,49.1114,49.0173,49.033,127776.0
2016-09-08 14:30:00,62.49,62.54,62.45,62.5,86653.0,49.033,49.0722,49.0016,49.0408,86653.0
2016-09-08 14:40:00,62.5,62.6,62.5,62.58,84215.0,49.0408,49.1193,49.0408,49.1036,84215.0
2016-09-08 14:50:00,62.58,62.59,62.54,62.56,39693.0,49.1036,49.1114,49.0722,49.0879,39693.0
2016-09-08 15:00:00,62.56,62.68,62.53,62.66,166855.0,49.0879,49.182,49.0643,49.1663,166855.0
2016-09-08 15:10:00,62.67,62.75,62.66,62.7,177432.0,49.1742,49.237,49.1663,49.1977,177432.0
2016-09-08 15:20:00,62.7,62.77,62.67,62.76,164690.0,49.1977,49.2527,49.1742,49.2448,164690.0
2016-09-08 15:30:00,62.75,62.75,62.71,62.75,266708.0,49.237,49.237,49.2056,49.237,266708.0
2016-09-08 15:40:00,62.74,62.81,62.72,62.74,223578.0,49.2291,49.284,49.2134,49.2291,223578.0
2016-09-08 15:50:00,62.73,62.76,62.67,62.69,492701.0,49.2213,49.2448,49.1742,49.1899,492701.0
2016-09-09 09:30:00,62.01,62.29,61.8,62.01,558729.0,48.6563,48.876,48.4915,48.6563,558729.0
2016-09-09 09:40:00,62.01,62.17,61.99,62.08,337291.0,48.6563,48.7819,48.6406,48.7112,337291.0
2016-09-09 09:50:00,62.07,62.09,61.93,61.94,152324.0,48.7034,48.7191,48.5936,48.6014,152324.0
2016-09-09 10:00:00,61.95,61.97,61.74,61.78,154157.0,48.6092,48.6249,48.4445,48.4759,154157.0
2016-09-09 10:10:00,61.78,61.98,61.77,61.86,95005.0,48.4759,48.6328,48.468,48.5386,95005.0
2016-09-09 10:20:00,61.87,61.88,61.73,61.76,121013.0,48.5465,48.5543,48.4366,48.4602,121013.0
2016-09-09 10:30:00,61.76,61.85,61.55,61.61,172810.0,48.4602,48.5308,48.2954,48.3425,172810.0
2016-09-09 10:40:00,61.61,61.66,61.38,61.43,194079.0,48.3425,48.3817,48.162,48.2012,194079.0
2016-09-09 10:50:00,61.43,61.52,61.41,61.48,127680.0,48.2012,48.2718,48.1855,48.2405,127680.0
2016-09-09 11:00:00,61.47,61.51,61.34,61.48,165395.0,48.2326,48.264,48.1306,48.2405,165395.0
2016-09-09 11:10:00,61.48,61.48,61.32,61.36,145382.0,48.2405,48.2405,48.1149,48.1463,145382.0
2016-09-09 11:20:00,61.35,61.41,61.31,61.39,147211.0,48.1385,48.1855,48.1071,48.1698,147211.0
2016-09-09 11:30:00,61.38,61.39,61.13,61.19,172834.0,48.162,48.1698,47.9658,48.0129,172834.0
2016-09-09 11:40:00,61.2,61.22,61.02,61.12,297364.0,48.0208,48.0364,47.8795,47.958,297364.0
2016-09-09 11:50:00,61.11,61.12,60.93,61.0,357996.0,47.9501,47.958,47.8089,47.8638,357996.0
2016-09-09 12:00:00,61.01,61.07,60.87,60.89,182303.0,47.8717,47.9187,47.7618,47.7775,182303.0
2016-09-09 12:10:00,60.89,61.0,60.84,60.85,175789.0,47.7775,47.8638,47.7383,47.7461,175789.0
2016-09-09 12:20:00,60.85,60.95,60.84,60.88,157306.0,47.7461,47.8246,47.7383,47.7697,157306.0
2016-09-09 12:30:00,60.87,60.89,60.78,60.86,170744.0,47.7618,47.7775,47.6912,47.754,170744.0
2016-09-09 12:40:00,60.86,61.02,60.84,60.9,206847.0,47.754,47.8795,47.7383,47.7854,206847.0
2016-09-09 12:50:00,60.89,60.99,60.87,60.98,104677.0,47.7775,47.856,47.7618,47.8481,104677.0
2016-09-09 13:00:00,60.99,61.03,60.93,60.97,151432.0,47.856,47.8874,47.8089,47.8403,151432.0
2016-09-09 13:10:00,60.96,61.0,60.81,60.85,93295.0,47.8324,47.8638,47.7147,47.7461,93295.0
2016-09-09 13:20:00,60.85,60.89,60.79,60.86,87978.0,47.7461,47.7775,47.699,47.754,87978.0
2016-09-09 13:30:00,60.85,60.88,60.74,60.76,89717.0,47.7461,47.7697,47.6598,47.6755,89717.0
2016-09-09 13:40:00,60.75,60.76,60.62,60.63,101182.0,47.6677,47.6755,47.5657,47.5735,101182.0
2016-09-09 13:50:00,60.64,60.68,60.57,60.68,207309.0,47.5813,47.6127,47.5264,47.6127,207309.0
2016-09-09 14:00:00,60.68,60.7,60.55,60.58,233355.0,47.6127,47.6284,47.5107,47.5343,233355.0
2016-09-09 14:10:00,60.59,60.63,60.5,60.58,173816.0,47.5421,47.5735,47.4715,47.5343,173816.0
2016-09-09 14:20:00,60.59,60.63,60.55,60.63,171024.0,47.5421,47.5735,47.5107,47.5735,171024.0
2016-09-09 14:30:00,60.63,60.77,60.61,60.75,181552.0,47.5735,47.6834,47.5578,47.6677,181552.0
2016-09-09 14:40:00,60.75,60.76,60.63,60.67,123181.0,47.6677,47.6755,47.5735,47.6049,123181.0
2016-09-09 14:50:00,60.68,60.81,60.66,60.78,124337.0,47.6127,47.7147,47.597,47.6912,124337.0
2016-09-09 15:00:00,60.79,60.79,60.65,60.69,134515.0,47.699,47.699,47.5892,47.6206,134515.0
2016-09-09 15:10:00,60.69,60.81,60.61,60.78,249331.0,47.6206,47.7147,47.5578,47.6912,249331.0
2016-09-09 15:20:00,60.78,60.92,60.77,60.87,202561.0,47.6912,47.8011,47.6834,47.7618,202561.0
2016-09-09 15:30:00,60.88,60.88,60.71,60.75,216328.0,47.7697,47.7697,47.6363,47.6677,216328.0
2016-09-09 15:40:00,60.76,60.77,60.64,60.68,292942.0,47.6755,47.6834,47.5813,47.6127,292942.0
2016-09-09 15:50:00,60.67,60.7,60.52,60.53,998687.0,47.6049,47.6284,47.4872,47.495,998687.0
2016-09-12 09:30:00,60.23,60.56,59.93,60.45,572058.0,47.2596,47.5186,47.0242,47.4323,572058.0
2016-09-12 09:40:00,60.45,60.56,60.35,60.41,223194.0,47.4323,47.5186,47.3538,47.4009,223194.0
2016-09-12 09:50:00,60.41,60.77,60.4,60.63,161179.0,47.4009,47.6834,47.393,47.5735,161179.0
2016-09-12 10:00:00,60.65,60.97,60.64,60.83,173002.0,47.5892,47.8403,47.5813,47.7304,173002.0
2016-09-12 10:10:00,60.82,60.94,60.76,60.94,212730.0,47.7226,47.8167,47.6755,47.8167,212730.0
2016-09-12 10:20:00,60.94,60.97,60.87,60.91,166804.0,47.8167,47.8403,47.7618,47.7932,166804.0
2016-09-12 10:30:00,60.92,60.97,60.87,60.9,180378.0,47.8011,47.8403,47.7618,47.7854,180378.0
2016-09-12 10:40:00,60.89,60.96,60.87,60.91,147421.0,47.7775,47.8324,47.7618,47.7932,147421.0
2016-09-12 10:50:00,60.91,61.01,60.84,61.0,205259.0,47.7932,47.8717,47.7383,47.8638,205259.0
2016-09-12 11:00:00,61.0,61.15,60.99,61.12,97309.0,47.8638,47.9815,47.856,47.958,97309.0
2016-09-12 11:10:00,61.11,61.13,61.01,61.1,64289.0,47.9501,47.9658,47.8717,47.9423,64289.0
2016-09-12 11:20:00,61.1,61.26,61.07,61.26,141019.0,47.9423,48.0678,47.9187,48.0678,141019.0
2016-09-12 11:30:00,61.26,61.34,61.15,61.29,226702.0,48.0678,48.1306,47.9815,48.0914,226702.0
2016-09-12 11:40:00,61.29,61.37,61.25,61.34,136096.0,48.0914,48.1541,48.06,48.1306,136096.0
2016-09-12 11:50:00,61.33,61.37,61.21,61.23,76546.0,48.1228,48.1541,48.0286,48.0443,76546.0
2016-09-12 12:00:00,61.23,61.31,61.17,61.28,78567.0,48.0443,48.1071,47.9972,48.0835,78567.0
2016-09-12 12:10:00,61.28,61.3,61.22,61.26,89294.0,48.0835,48.0992,48.0364,48.0678,89294.0
2016-09-12 12:20:00,61.26,61.36,61.25,61.36,81312.0,48.0678,48.1463,48.06,48.1463,81312.0
2016-09-12 12:30:00,61.37,61.44,61.36,61.42,120254.0,48.1541,48.2091,48.1463,48.1934,120254.0
2016-09-12 12:40:00,61.42,61.49,61.39,61.48,85098.0,48.1934,48.2483,48.1698,48.2405,85098.0
2016-09-12 12:50:00,61.48,61.64,61.46,61.58,87746.0,48.2405,48.366,48.2248,48.3189,87746.0
2016-09-12 13:00:00,61.59,61.62,61.47,61.48,140582.0,48.3268,48.3503,48.2326,48.2405,140582.0
2016-09-12 13:10:00,61.48,61.65,61.46,61.48,224069.0,48.2405,48.3738,48.2248,48.2405,224069.0
2016-09-12 13:20:00,61.48,61.55,61.32,61.35,290095.0,48.2405,48.2954,48.1149,48.1385,290095.0
2016-09-12 13:30:00,61.36,61.4,61.24,61.35,135373.0,48.1463,48.1777,48.0521,48.1385,135373.0
2016-09-12 13:40:00,61.35,61.47,61.24,61.46,133077.0,48.1385,48.2326,48.0521,48.2248,133077.0
2016-09-12 13:50:00,61.46,61.64,61.44,61.59,162491.0,48.2248,48.366,48.2091,48.3268,162491.0
2016-09-12 14:00:00,61.6,61.75,61.59,61.66,375670.0,48.3346,48.4523,48.3268,48.3817,375670.0
2016-09-12 14:10:00,61.67,61.75,61.6,61.73,338745.0,48.3895,48.4523,48.3346,48.4366,338745.0
2016-09-12 14:20:00,61.73,61.91,61.72,61.88,298614.0,48.4366,48.5779,48.4288,48.5543,298614.0
2016-09-12 14:30:00,61.88,62.07,61.88,62.04,155237.0,48.5543,48.7034,48.5543,48.6799,155237.0
2016-09-12 14:40:00,62.03,62.09,61.99,62.05,166613.0,48.672,48.7191,48.6406,48.6877,166613.0
2016-09-12 14:50:00,62.04,62.12,61.99,62.12,183284.0,48.6799,48.7426,48.6406,48.7426,183284.0
2016-09-12 15:00:00,62.12,62.17,62.09,62.15,147190.0,48.7426,48.7819,48.7191,48.7662,147190.0
2016-09-12 15:10:00,62.16,62.2,62.06,62.08,114938.0,48.774,48.8054,48.6956,48.7112,114938.0
2016-09-12 15:20:00,62.07,62.16,62.05,62.13,200353.0,48.7034,48.774,48.6877,48.7505,200353.0
2016-09-12 15:30:00,62.13,62.16,62.11,62.16,338212.0,48.7505,48.774,48.7348,48.774,338212.0
2016-09-12 15:40:00,62.16,62.27,62.11,62.12,473505.0,48.774,48.8603,48.7348,48.7426,473505.0
2016-09-12 15:50:00,62.11,62.26,62.0,62.25,1235616.0,48.7348,48.8525,48.6485,48.8446,1235616.0
2016-09-13 09:30:00,61.85,62.17,61.8,62.11,510729.0,48.5308,48.7819,48.4915,48.7348,510729.0
2016-09-13 09:40:00,62.11,62.2,62.01,62.03,195895.0,48.7348,48.8054,48.6563,48.672,195895.0
2016-09-13 09:50:00,62.02,62.05,61.76,61.82,178457.0,48.6642,48.6877,48.4602,48.5072,178457.0
2016-09-13 10:00:00,61.81,61.83,61.62,61.72,150952.0,48.4994,48.5151,48.3503,48.4288,150952.0
2016-09-13 10:10:00,61.72,61.72,61.58,61.63,145587.0,48.4288,48.4288,48.3189,48.3582,145587.0
2016-09-13 10:20:00,61.63,61.67,61.51,61.61,167070.0,48.3582,48.3895,48.264,48.3425,167070.0
2016-09-13 10:30:00,61.61,61.74,61.56,61.67,136149.0,48.3425,48.4445,48.3032,48.3895,136149.0
2016-09-13 10:40:00,61.68,61.79,61.65,61.66,163882.0,48.3974,48.4837,48.3738,48.3817,163882.0
2016-09-13 10:50:00,61.66,61.66,61.44,61.48,236337.0,48.3817,48.3817,48.2091,48.2405,236337.0
2016-09-13 11:00:00,61.48,61.53,61.37,61.41,166174.0,48.2405,48.2797,48.1541,48.1855,166174.0
2016-09-13 11:10:00,61.4,61.41,61.23,61.34,106146.0,48.1777,48.1855,48.0443,48.1306,106146.0
2016-09-13 11:20:00,61.34,61.39,61.24,61.24,105939.0,48.1306,48.1698,48.0521,48.0521,105939.0
2016-09-13 11:30:00,61.25,61.35,61.2,61.3,140195.0,48.06,48.1385,48.0208,48.0992,140195.0
2016-09-13 11:40:00,61.29,61.37,61.24,61.28,151503.0,48.0914,48.1541,48.0521,48.0835,151503.0
2016-09-13 11:50:00,61.28,61.39,61.24,61.37,185282.0,48.0835,48.1698,48.0521,48.1541,185282.0
2016-09-13 12:00:00,61.37,61.43,61.3,61.41,92922.0,48.1541,48.2012,48.0992,48.1855,92922.0
2016-09-13 12:10:00,61.41,61.52,61.37,61.49,100260.0,48.1855,48.2718,48.1541,48.2483,100260.0
2016-09-13 12:20:00,61.5,61.52,61.31,61.34,135985.0,48.2562,48.2718,48.1071,48.1306,135985.0
2016-09-13 12:30:00,61.33,61.41,61.24,61.4,79388.0,48.1228,48.1855,48.0521,48.1777,79388.0
2016-09-13 12:40:00,61.4,61.41,61.31,61.33,55265.0,48.1777,48.1855,48.1071,48.1228,55265.0
2016-09-13 12:50:00,61.33,61.33,61.2,61.24,87069.0,48.1228,48.1228,48.0208,48.0521,87069.0
2016-09-13 13:00:00,61.24,61.26,61.12,61.23,93119.0,48.0521,48.0678,47.958,48.0443,93119.0
2016-09-13 13:10:00,61.23,61.41,61.17,61.4,121260.0,48.0443,48.1855,47.9972,48.1777,121260.0
2016-09-13 13:20:00,61.4,61.46,61.28,61.42,112189.0,48.1777,48.2248,48.0835,48.1934,112189.0
2016-09-13 13:30:00,61.42,61.49,61.3,61.45,201866.0,48.1934,48.2483,48.0992,48.2169,201866.0
2016-09-13 13:40:00,61.45,61.51,61.34,61.41,116547.0,48.2169,48.264,48.1306,48.1855,116547.0
2016-09-13 13:50:00,61.42,61.44,61.23,61.31,153121.0,48.1934,48.2091,48.0443,48.1071,153121.0
2016-09-13 14:00:00,61.3,61.39,61.24,61.33,96698.0,48.0992,48.1698,48.0521,48.1228,96698.0
2016-09-13 14:10:00,61.34,61.36,61.14,61.17,183276.0,48.1306,48.1463,47.9737,47.9972,183276.0
2016-09-13 14:20:00,61.17,61.2,61.09,61.12,126724.0,47.9972,48.0208,47.9344,47.958,126724.0
2016-09-13 14:30:00,61.11,61.19,61.05,61.15,121372.0,47.9501,48.0129,47.9031,47.9815,121372.0
2016-09-13 14:40:00,61.16,61.2,61.11,61.17,160487.0,47.9894,48.0208,47.9501,47.9972,160487.0
2016-09-13 14:50:00,61.18,61.24,61.05,61.05,262648.0,48.0051,48.0521,47.9031,47.9031,262648.0
2016-09-13 15:00:00,61.06,61.11,60.96,60.99,232477.0,47.9109,47.9501,47.8324,47.856,232477.0
2016-09-13 15:10:00,61.0,61.17,60.94,61.12,185869.0,47.8638,47.9972,47.8167,47.958,185869.0
2016-09-13 15:20:00,61.12,61.32,61.12,61.27,308027.0,47.958,48.1149,47.958,48.0757,308027.0
2016-09-13 15:30:00,61.28,61.38,61.22,61.29,170346.0,48.0835,48.162,48.0364,48.0914,170346.0
2016-09-13 15:40:00,61.29,61.29,61.08,61.25,287749.0,48.0914,48.0914,47.9266,48.06,287749.0
2016-09-13 15:50:00,61.26,61.42,61.24,61.29,624980.0,48.0678,48.1934,48.0521,48.0914,624980.0
2016-09-14 09:30:00,61.29,61.43,61.22,61.35,196231.0,48.0914,48.2012,48.0364,48.1385,196231.0
2016-09-14 09:40:00,61.34,61.39,61.14,61.14,143659.0,48.1306,48.1698,47.9737,47.9737,143659.0
2016-09-14 09:50:00,61.14,61.3,61.04,61.28,225852.0,47.9737,48.0992,47.8952,48.0835,225852.0
2016-09-14 10:00:00,61.27,61.43,61.21,61.41,70414.0,48.0757,48.2012,48.0286,48.1855,70414.0
2016-09-14 10:10:00,61.4,61.58,61.37,61.54,76438.0,48.1777,48.3189,48.1541,48.2875,76438.0
2016-09-14 10:20:00,61.53,61.81,61.53,61.79,229614.0,48.2797,48.4994,48.2797,48.4837,229614.0
2016-09-14 10:30:00,61.79,61.9,61.71,61.73,211510.0,48.4837,48.57,48.4209,48.4366,211510.0
2016-09-14 10:40:00,61.73,61.73,61.58,61.61,327854.0,48.4366,48.4366,48.3189,48.3425,327854.0
2016-09-14 10:50:00,61.6,61.63,61.47,61.51,115188.0,48.3346,48.3582,48.2326,48.264,115188.0
2016-09-14 11:00:00,61.51,61.64,61.51,61.53,77303.0,48.264,48.366,48.264,48.2797,77303.0
2016-09-14 11:10:00,61.52,61.67,61.42,61.66,120701.0,48.2718,48.3895,48.1934,48.3817,120701.0
2016-09-14 11:20:00,61.67,61.79,61.67,61.73,78846.0,48.3895,48.4837,48.3895,48.4366,78846.0
2016-09-14 11:30:00,61.73,61.73,61.58,61.7,99246.0,48.4366,48.4366,48.3189,48.4131,99246.0
2016-09-14 11:40:00,61.7,61.73,61.62,61.68,183167.0,48.4131,48.4366,48.3503,48.3974,183167.0
2016-09-14 11:50:00,61.67,61.79,61.66,61.78,88707.0,48.3895,48.4837,48.3817,48.4759,88707.0
2016-09-14 12:00:00,61.78,61.81,61.69,61.74,74618.0,48.4759,48.4994,48.4052,48.4445,74618.0
2016-09-14 12:10:00,61.73,61.91,61.73,61.91,86971.0,48.4366,48.5779,48.4366,48.5779,86971.0
2016-09-14 12:20:00,61.91,61.95,61.88,61.93,57822.0,48.5779,48.6092,48.5543,48.5936,57822.0
2016-09-14 12:30:00,61.93,61.94,61.83,61.83,51048.0,48.5936,48.6014,48.5151,48.5151,51048.0
2016-09-14 12:40:00,61.82,61.85,61.76,61.8,74583.0,48.5072,48.5308,48.4602,48.4915,74583.0
2016-09-14 12:50:00,61.82,61.83,61.75,61.79,31825.0,48.5072,48.5151,48.4523,48.4837,31825.0
2016-09-14 13:00:00,61.79,61.82,61.75,61.82,33314.0,48.4837,48.5072,48.4523,48.5072,33314.0
2016-09-14 13:10:00,61.81,61.82,61.73,61.74,43433.0,48.4994,48.5072,48.4366,48.4445,43433.0
2016-09-14 13:20:00,61.73,61.92,61.72,61.86,88224.0,48.4366,48.5857,48.4288,48.5386,88224.0
2016-09-14 13:30:00,61.87,61.92,61.75,61.75,73756.0,48.5465,48.5857,48.4523,48.4523,73756.0
2016-09-14 13:40:00,61.75,61.79,61.57,61.57,143588.0,48.4523,48.4837,48.3111,48.3111,143588.0
2016-09-14 13:50:00,61.55,61.72,61.52,61.68,92058.0,48.2954,48.4288,48.2718,48.3974,92058.0
2016-09-14 14:00:00,61.67,61.73,61.51,61.53,84377.0,48.3895,48.4366,48.264,48.2797,84377.0
2016-09-14 14:10:00,61.54,61.62,61.44,61.59,109789.0,48.2875,48.3503,48.2091,48.3268,109789.0
2016-09-14 14:20:00,61.59,61.69,61.53,61.62,147202.0,48.3268,48.4052,48.2797,48.3503,147202.0
2016-09-14 14:30:00,61.61,61.74,61.56,61.73,146483.0,48.3425,48.4445,48.3032,48.4366,146483.0
2016-09-14 14:40:00,61.71,61.82,61.67,61.69,98478.0,48.4209,48.5072,48.3895,48.4052,98478.0
2016-09-14 14:50:00,61.7,61.82,61.68,61.77,95879.0,48.4131,48.5072,48.3974,48.468,95879.0
2016-09-14 15:00:00,61.77,61.8,61.6,61.61,77011.0,48.468,48.4915,48.3346,48.3425,77011.0
2016-09-14 15:10:00,61.61,61.61,61.45,61.5,79101.0,48.3425,48.3425,48.2169,48.2562,79101.0
2016-09-14 15:20:00,61.49,61.54,61.34,61.35,111706.0,48.2483,48.2875,48.1306,48.1385,111706.0
2016-09-14 15:30:00,61.36,61.53,61.36,61.46,126106.0,48.1463,48.2797,48.1463,48.2248,126106.0
2016-09-14 15:40:00,61.47,61.62,61.45,61.6,201820.0,48.2326,48.3503,48.2169,48.3346,201820.0
2016-09-14 15:50:00,61.6,61.61,61.47,61.59,466991.0,48.3346,48.3425,48.2326,48.3268,466991.0
2016-09-15 09:30:00,61.95,62.02,61.55,61.9,504596.0,48.6092,48.6642,48.2954,48.57,504596.0
2016-09-15 09:40:00,61.91,62.11,61.89,61.95,206003.0,48.5779,48.7348,48.5622,48.6092,206003.0
2016-09-15 09:50:00,61.94,62.05,61.81,61.86,151705.0,48.6014,48.6877,48.4994,48.5386,151705.0
2016-09-15 10:00:00,61.85,62.05,61.79,61.96,252472.0,48.5308,48.6877,48.4837,48.6171,252472.0
2016-09-15 10:10:00,61.96,62.25,61.93,62.24,138381.0,48.6171,48.8446,48.5936,48.8368,138381.0
2016-09-15 10:20:00,62.25,62.28,62.12,62.24,164853.0,48.8446,48.8682,48.7426,48.8368,164853.0
2016-09-15 10:30:00,62.24,62.38,62.23,62.37,127957.0,48.8368,48.9466,48.8289,48.9388,127957.0
2016-09-15 10:40:00,62.38,62.43,62.25,62.43,139424.0,48.9466,48.9859,48.8446,48.9859,139424.0
2016-09-15 10:50:00,62.43,62.5,62.4,62.5,120082.0,48.9859,49.0408,48.9623,49.0408,120082.0
2016-09-15 11:00:00,62.5,62.57,62.45,62.47,162591.0,49.0408,49.0957,49.0016,49.0173,162591.0
2016-09-15 11:10:00,62.47,62.49,62.36,62.39,196920.0,49.0173,49.033,48.931,48.9545,196920.0
2016-09-15 11:20:00,62.39,62.48,62.34,62.43,207414.0,48.9545,49.0251,48.9153,48.9859,207414.0
2016-09-15 11:30:00,62.44,62.49,62.42,62.45,149024.0,48.9937,49.033,48.978,49.0016,149024.0
2016-09-15 11:40:00,62.45,62.46,62.36,62.38,96899.0,49.0016,49.0094,48.931,48.9466,96899.0
2016-09-15 11:50:00,62.37,62.42,62.35,62.38,92758.0,48.9388,48.978,48.9231,48.9466,92758.0
2016-09-15 12:00:00,62.38,62.5,62.38,62.5,147336.0,48.9466,49.0408,48.9466,49.0408,147336.0
2016-09-15 12:10:00,62.51,62.61,62.48,62.61,113865.0,49.0486,49.1271,49.0251,49.1271,113865.0
2016-09-15 12:20:00,62.61,62.66,62.6,62.63,123388.0,49.1271,49.1663,49.1193,49.1428,123388.0
2016-09-15 12:30:00,62.63,62.66,62.48,62.51,122189.0,49.1428,49.1663,49.0251,49.0486,122189.0
2016-09-15 12:40:00,62.51,62.52,62.36,62.36,98663.0,49.0486,49.0565,48.931,48.931,98663.0
2016-09-15 12:50:00,62.36,62.39,62.33,62.34,127423.0,48.931,48.9545,48.9074,48.9153,127423.0
2016-09-15 13:00:00,62.35,62.46,62.34,62.38,187866.0,48.9231,49.0094,48.9153,48.9466,187866.0
2016-09-15 13:10:00,62.38,62.5,62.35,62.49,157685.0,48.9466,49.0408,48.9231,49.033,157685.0
2016-09-15 13:20:00,62.49,62.56,62.34,62.42,186742.0,49.033,49.0879,48.9153,48.978,186742.0
2016-09-15 13:30:00,62.42,62.46,62.38,62.4,202797.0,48.978,49.0094,48.9466,48.9623,202797.0
2016-09-15 13:40:00,62.41,62.6,62.4,62.59,129344.0,48.9702,49.1193,48.9623,49.1114,129344.0
2016-09-15 13:50:00,62.59,62.65,62.55,62.64,120903.0,49.1114,49.1585,49.08,49.1507,120903.0
2016-09-15 14:00:00,62.64,62.65,62.55,62.58,145846.0,49.1507,49.1585,49.08,49.1036,145846.0
2016-09-15 14:10:00,62.58,62.64,62.56,62.64,93913.0,49.1036,49.1507,49.0879,49.1507,93913.0
2016-09-15 14:20:00,62.64,62.65,62.58,62.59,108338.0,49.1507,49.1585,49.1036,49.1114,108338.0
2016-09-15 14:30:00,62.59,62.61,62.53,62.55,336199.0,49.1114,49.1271,49.0643,49.08,336199.0
2016-09-15 14:40:00,62.55,62.55,62.49,62.54,134764.0,49.08,49.08,49.033,49.0722,134764.0
2016-09-15 14:50:00,62.54,62.57,62.48,62.49,122314.0,49.0722,49.0957,49.0251,49.033,122314.0
2016-09-15 15:00:00,62.5,62.53,62.45,62.46,371097.0,49.0408,49.0643,49.0016,49.0094,371097.0
2016-09-15 15:10:00,62.46,62.47,62.35,62.36,199482.0,49.0094,49.0173,48.9231,48.931,199482.0
2016-09-15 15:20:00,62.36,62.52,62.34,62.47,255363.0,48.931,49.0565,48.9153,49.0173,255363.0
2016-09-15 15:30:00,62.46,62.61,62.45,62.6,320398.0,49.0094,49.1271,49.0016,49.1193,320398.0
2016-09-15 15:40:00,62.6,62.65,62.58,62.64,268422.0,49.1193,49.1585,49.1036,49.1507,268422.0
2016-09-15 15:50:00,62.63,62.67,62.53,62.54,728603.0,49.1428,49.1742,49.0643,49.0722,728603.0
2016-09-16 09:30:00,62.88,63.44,62.79,63.06,2720933.0,49.339,49.7784,49.2684,49.4802,2720933.0
2016-09-16 09:40:00,63.05,63.24,62.94,63.16,426902.0,49.4724,49.6214,49.3861,49.5587,426902.0
2016-09-16 09:50:00,63.15,63.15,62.84,62.89,318261.0,49.5508,49.5508,49.3076,49.3468,318261.0
2016-09-16 10:00:00,62.89,62.92,62.54,62.57,255099.0,49.3468,49.3704,49.0722,49.0957,255099.0
2016-09-16 10:10:00,62.57,62.66,62.53,62.55,153036.0,49.0957,49.1663,49.0643,49.08,153036.0
2016-09-16 10:20:00,62.55,62.61,62.43,62.54,173518.0,49.08,49.1271,48.9859,49.0722,173518.0
2016-09-16 10:30:00,62.53,62.64,62.41,62.55,158021.0,49.0643,49.1507,48.9702,49.08,158021.0
2016-09-16 10:40:00,62.55,62.63,62.54,62.56,101703.0,49.08,49.1428,49.0722,49.0879,101703.0
2016-09-16 10:50:00,62.56,62.65,62.54,62.58,169933.0,49.0879,49.1585,49.0722,49.1036,169933.0
2016-09-16 11:00:00,62.59,62.61,62.4,62.4,147726.0,49.1114,49.1271,48.9623,48.9623,147726.0
2016-09-16 11:10:00,62.4,62.48,62.37,62.4,80908.0,48.9623,49.0251,48.9388,48.9623,80908.0
2016-09-16 11:20:00,62.4,62.52,62.39,62.42,72740.0,48.9623,49.0565,48.9545,48.978,72740.0
2016-09-16 11:30:00,62.43,62.55,62.39,62.53,100511.0,48.9859,49.08,48.9545,49.0643,100511.0
2016-09-16 11:40:00,62.54,62.71,62.53,62.67,109154.0,49.0722,49.2056,49.0643,49.1742,109154.0
2016-09-16 11:50:00,62.66,62.74,62.64,62.67,127237.0,49.1663,49.2291,49.1507,49.1742,127237.0
2016-09-16 12:00:00,62.67,62.93,62.65,62.93,153844.0,49.1742,49.3782,49.1585,49.3782,153844.0
2016-09-16 12:10:00,62.92,62.96,62.82,62.83,172382.0,49.3704,49.4017,49.2919,49.2997,172382.0
2016-09-16 12:20:00,62.82,62.94,62.8,62.86,112205.0,49.2919,49.3861,49.2762,49.3233,112205.0
2016-09-16 12:30:00,62.86,62.89,62.79,62.84,86163.0,49.3233,49.3468,49.2684,49.3076,86163.0
2016-09-16 12:40:00,62.84,62.85,62.69,62.73,77773.0,49.3076,49.3154,49.1899,49.2213,77773.0
2016-09-16 12:50:00,62.73,62.75,62.67,62.68,65056.0,49.2213,49.237,49.1742,49.182,65056.0
2016-09-16 13:00:00,62.68,62.78,62.67,62.75,132151.0,49.182,49.2605,49.1742,49.237,132151.0
2016-09-16 13:10:00,62.74,62.79,62.64,62.65,59489.0,49.2291,49.2684,49.1507,49.1585,59489.0
2016-09-16 13:20:00,62.65,62.69,62.61,62.68,80373.0,49.1585,49.1899,49.1271,49.182,80373.0
2016-09-16 13:30:00,62.68,62.74,62.65,62.69,85184.0,49.182,49.2291,49.1585,49.1899,85184.0
2016-09-16 13:40:00,62.69,62.7,62.54,62.62,75747.0,49.1899,49.1977,49.0722,49.135,75747.0
2016-09-16 13:50:00,62.62,62.69,62.61,62.66,95371.0,49.135,49.1899,49.1271,49.1663,95371.0
2016-09-16 14:00:00,62.66,62.73,62.58,62.7,141375.0,49.1663,49.2213,49.1036,49.1977,141375.0
2016-09-16 14:10:00,62.7,62.77,62.65,62.76,149952.0,49.1977,49.2527,49.1585,49.2448,149952.0
2016-09-16 14:20:00,62.75,62.78,62.71,62.74,65611.0,49.237,49.2605,49.2056,49.2291,65611.0
2016-09-16 14:30:00,62.73,62.84,62.73,62.8,138179.0,49.2213,49.3076,49.2213,49.2762,138179.0
2016-09-16 14:40:00,62.79,62.84,62.77,62.77,87391.0,49.2684,49.3076,49.2527,49.2527,87391.0
2016-09-16 14:50:00,62.77,62.83,62.75,62.81,162218.0,49.2527,49.2997,49.237,49.284,162218.0
2016-09-16 15:00:00,62.8,62.89,62.79,62.83,129512.0,49.2762,49.3468,49.2684,49.2997,129512.0
2016-09-16 15:10:00,62.82,62.85,62.75,62.79,101251.0,49.2919,49.3154,49.237,49.2684,101251.0
2016-09-16 15:20:00,62.79,62.83,62.77,62.81,112139.0,49.2684,49.2997,49.2527,49.284,112139.0
2016-09-16 15:30:00,62.8,62.97,62.8,62.93,190080.0,49.2762,49.4096,49.2762,49.3782,190080.0
2016-09-16 15:40:00,62.93,63.04,62.87,63.01,413382.0,49.3782,49.4645,49.3311,49.441,413382.0
2016-09-16 15:50:00,63.01,63.1,62.94,62.95,852444.0,49.441,49.5116,49.3861,49.3939,852444.0
2016-09-19 09:30:00,63.17,63.22,62.76,63.16,336169.0,49.5665,49.6058,49.2448,49.5587,336169.0
2016-09-19 09:40:00,63.16,63.35,63.16,63.24,193171.0,49.5587,49.7078,49.5587,49.6214,193171.0
2016-09-19 09:50:00,63.25,63.36,63.22,63.27,147732.0,49.6293,49.7156,49.6058,49.645,147732.0
2016-09-19 10:00:00,63.28,63.35,63.25,63.31,143660.0,49.6528,49.7078,49.6293,49.6764,143660.0
2016-09-19 10:10:00,63.31,63.31,63.19,63.26,153855.0,49.6764,49.6764,49.5822,49.6371,153855.0
2016-09-19 10:20:00,63.26,63.29,63.13,63.22,127010.0,49.6371,49.6607,49.5351,49.6058,127010.0
2016-09-19 10:30:00,63.23,63.34,63.22,63.26,137488.0,49.6136,49.6999,49.6058,49.6371,137488.0
2016-09-19 10:40:00,63.27,63.28,63.17,63.18,91945.0,49.645,49.6528,49.5665,49.5744,91945.0
2016-09-19 10:50:00,63.19,63.21,63.07,63.14,105916.0,49.5822,49.5979,49.4881,49.543,105916.0
2016-09-19 11:00:00,63.14,63.15,63.06,63.13,73785.0,49.543,49.5508,49.4802,49.5351,73785.0
2016-09-19 11:10:00,63.13,63.16,63.1,63.13,102015.0,49.5351,49.5587,49.5116,49.5351,102015.0
2016-09-19 11:20:00,63.13,63.2,63.11,63.2,103327.0,49.5351,49.5901,49.5194,49.5901,103327.0
2016-09-19 11:30:00,63.21,63.25,63.13,63.24,66046.0,49.5979,49.6293,49.5351,49.6214,66046.0
2016-09-19 11:40:00,63.25,63.34,63.21,63.34,161851.0,49.6293,49.6999,49.5979,49.6999,161851.0
2016-09-19 11:50:00,63.34,63.39,63.29,63.38,97957.0,49.6999,49.7391,49.6607,49.7313,97957.0
2016-09-19 12:00:00,63.39,63.39,63.29,63.31,66030.0,49.7391,49.7391,49.6607,49.6764,66030.0
2016-09-19 12:10:00,63.32,63.32,63.1,63.15,121775.0,49.6842,49.6842,49.5116,49.5508,121775.0
2016-09-19 12:20:00,63.15,63.18,63.06,63.13,124018.0,49.5508,49.5744,49.4802,49.5351,124018.0
2016-09-19 12:30:00,63.13,63.13,63.07,63.11,44338.0,49.5351,49.5351,49.4881,49.5194,44338.0
2016-09-19 12:40:00,63.11,63.12,63.07,63.1,41017.0,49.5194,49.5273,49.4881,49.5116,41017.0
2016-09-19 12:50:00,63.11,63.18,63.1,63.12,89915.0,49.5194,49.5744,49.5116,49.5273,89915.0
2016-09-19 13:00:00,63.11,63.15,63.04,63.15,134170.0,49.5194,49.5508,49.4645,49.5508,134170.0
2016-09-19 13:10:00,63.15,63.18,63.13,63.14,80630.0,49.5508,49.5744,49.5351,49.543,80630.0
2016-09-19 13:20:00,63.14,63.18,63.14,63.15,102550.0,49.543,49.5744,49.543,49.5508,102550.0
2016-09-19 13:30:00,63.14,63.16,63.04,63.08,378465.0,49.543,49.5587,49.4645,49.4959,378465.0
2016-09-19 13:40:00,63.08,63.14,63.07,63.07,162940.0,49.4959,49.543,49.4881,49.4881,162940.0
2016-09-19 13:50:00,63.07,63.09,63.01,63.06,80075.0,49.4881,49.5037,49.441,49.4802,80075.0
2016-09-19 14:00:00,63.06,63.16,63.05,63.15,76918.0,49.4802,49.5587,49.4724,49.5508,76918.0
2016-09-19 14:10:00,63.15,63.21,63.14,63.17,66689.0,49.5508,49.5979,49.543,49.5665,66689.0
2016-09-19 14:20:00,63.16,63.22,63.15,63.18,82063.0,49.5587,49.6058,49.5508,49.5744,82063.0
2016-09-19 14:30:00,63.17,63.22,63.16,63.19,77591.0,49.5665,49.6058,49.5587,49.5822,77591.0
2016-09-19 14:40:00,63.18,63.22,63.15,63.21,69987.0,49.5744,49.6058,49.5508,49.5979,69987.0
2016-09-19 14:50:00,63.21,63.23,63.15,63.17,90248.0,49.5979,49.6136,49.5508,49.5665,90248.0
2016-09-19 15:00:00,63.17,63.18,63.05,63.06,71432.0,49.5665,49.5744,49.4724,49.4802,71432.0
2016-09-19 15:10:00,63.05,63.08,62.98,63.02,75845.0,49.4724,49.4959,49.4174,49.4488,75845.0
2016-09-19 15:20:00,63.02,63.13,62.99,62.99,81876.0,49.4488,49.5351,49.4253,49.4253,81876.0
2016-09-19 15:30:00,63.0,63.16,62.89,62.96,172897.0,49.4331,49.5587,49.3468,49.4017,172897.0
2016-09-19 15:40:00,62.96,63.02,62.91,62.96,139396.0,49.4017,49.4488,49.3625,49.4017,139396.0
2016-09-19 15:50:00,62.96,62.98,62.86,62.87,675228.0,49.4017,49.4174,49.3233,49.3311,675228.0
2016-09-20 09:30:00,63.27,63.3,62.9,62.99,195652.0,49.645,49.6685,49.3547,49.4253,195652.0
2016-09-20 09:40:00,62.99,63.05,62.86,62.91,150670.0,49.4253,49.4724,49.3233,49.3625,150670.0
2016-09-20 09:50:00,62.9,63.12,62.9,63.1,86648.0,49.3547,49.5273,49.3547,49.5116,86648.0
2016-09-20 10:00:00,63.1,63.17,62.98,63.01,76266.0,49.5116,49.5665,49.4174,49.441,76266.0
2016-09-20 10:10:00,63.01,63.01,62.88,62.9,54688.0,49.441,49.441,49.339,49.3547,54688.0
2016-09-20 10:20:00,62.9,62.96,62.85,62.91,96982.0,49.3547,49.4017,49.3154,49.3625,96982.0
2016-09-20 10:30:00,62.91,62.97,62.79,62.8,76862.0,49.3625,49.4096,49.2684,49.2762,76862.0
2016-09-20 10:40:00,62.8,62.9,62.78,62.88,38059.0,49.2762,49.3547,49.2605,49.339,38059.0
2016-09-20 10:50:00,62.89,62.95,62.87,62.94,35970.0,49.3468,49.3939,49.3311,49.3861,35970.0
2016-09-20 11:00:00,62.93,62.98,62.93,62.97,67006.0,49.3782,49.4174,49.3782,49.4096,67006.0
2016-09-20 11:10:00,62.97,63.04,62.97,63.01,47866.0,49.4096,49.4645,49.4096,49.441,47866.0
2016-09-20 11:20:00,63.02,63.03,62.82,62.83,49670.0,49.4488,49.4567,49.2919,49.2997,49670.0
2016-09-20 11:30:00,62.83,62.85,62.76,62.79,85540.0,49.2997,49.3154,49.2448,49.2684,85540.0
2016-09-20 11:40:00,62.79,62.82,62.76,62.8,49599.0,49.2684,49.2919,49.2448,49.2762,49599.0
2016-09-20 11:50:00,62.8,62.86,62.74,62.77,63938.0,49.2762,49.3233,49.2291,49.2527,63938.0
2016-09-20 12:00:00,62.76,62.79,62.72,62.75,50479.0,49.2448,49.2684,49.2134,49.237,50479.0
2016-09-20 12:10:00,62.75,62.77,62.63,62.66,51671.0,49.237,49.2527,49.1428,49.1663,51671.0
2016-09-20 12:20:00,62.65,62.78,62.64,62.75,41633.0,49.1585,49.2605,49.1507,49.237,41633.0
2016-09-20 12:30:00,62.75,62.76,62.63,62.72,37053.0,49.237,49.2448,49.1428,49.2134,37053.0
2016-09-20 12:40:00,62.73,62.74,62.61,62.62,37608.0,49.2213,49.2291,49.1271,49.135,37608.0
2016-09-20 12:50:00,62.64,62.68,62.57,62.57,36123.0,49.1507,49.182,49.0957,49.0957,36123.0
2016-09-20 13:00:00,62.56,62.61,62.53,62.57,51926.0,49.0879,49.1271,49.0643,49.0957,51926.0
2016-09-20 13:10:00,62.57,62.67,62.57,62.66,78295.0,49.0957,49.1742,49.0957,49.1663,78295.0
2016-09-20 13:20:00,62.66,62.67,62.62,62.65,41944.0,49.1663,49.1742,49.135,49.1585,41944.0
2016-09-20 13:30:00,62.66,62.68,62.59,62.68,66571.0,49.1663,49.182,49.1114,49.182,66571.0
2016-09-20 13:40:00,62.66,62.7,62.62,62.7,61422.0,49.1663,49.1977,49.135,49.1977,61422.0
2016-09-20 13:50:00,62.69,62.78,62.67,62.76,41921.0,49.1899,49.2605,49.1742,49.2448,41921.0
2016-09-20 14:00:00,62.75,62.8,62.72,62.78,36703.0,49.237,49.2762,49.2134,49.2605,36703.0
2016-09-20 14:10:00,62.79,62.83,62.78,62.82,53482.0,49.2684,49.2997,49.2605,49.2919,53482.0
2016-09-20 14:20:00,62.82,62.85,62.78,62.83,72140.0,49.2919,49.3154,49.2605,49.2997,72140.0
2016-09-20 14:30:00,62.82,62.88,62.81,62.88,87757.0,49.2919,49.339,49.284,49.339,87757.0
2016-09-20 14:40:00,62.88,62.88,62.8,62.85,86965.0,49.339,49.339,49.2762,49.3154,86965.0
2016-09-20 14:50:00,62.84,62.96,62.81,62.95,107391.0,49.3076,49.4017,49.284,49.3939,107391.0
2016-09-20 15:00:00,62.96,62.96,62.8,62.82,106427.0,49.4017,49.4017,49.2762,49.2919,106427.0
2016-09-20 15:10:00,62.83,62.9,62.81,62.86,65243.0,49.2997,49.3547,49.284,49.3233,65243.0
2016-09-20 15:20:00,62.86,62.9,62.78,62.86,57044.0,49.3233,49.3547,49.2605,49.3233,57044.0
2016-09-20 15:30:00,62.86,62.86,62.79,62.84,53637.0,49.3233,49.3233,49.2684,49.3076,53637.0
2016-09-20 15:40:00,62.83,62.85,62.79,62.84,119078.0,49.2997,49.3154,49.2684,49.3076,119078.0
2016-09-20 15:50:00,62.84,62.84,62.7,62.71,285003.0,49.3076,49.3076,49.1977,49.2056,285003.0
2016-09-21 09:30:00,63.1,63.21,63.01,63.17,199831.0,49.5116,49.5979,49.441,49.5665,199831.0
2016-09-21 09:40:00,63.18,63.29,63.11,63.23,257847.0,49.5744,49.6607,49.5194,49.6136,257847.0
2016-09-21 09:50:00,63.22,63.34,63.2,63.32,101714.0,49.6058,49.6999,49.5901,49.6842,101714.0
2016-09-21 10:00:00,63.33,63.4,63.3,63.39,164809.0,49.6921,49.747,49.6685,49.7391,164809.0
2016-09-21 10:10:00,63.39,63.5,63.37,63.49,207706.0,49.7391,49.8255,49.7235,49.8176,207706.0
2016-09-21 10:20:00,63.5,63.57,63.48,63.52,305727.0,49.8255,49.8804,49.8098,49.8411,305727.0
2016-09-21 10:30:00,63.52,63.53,63.33,63.38,266945.0,49.8411,49.849,49.6921,49.7313,266945.0
2016-09-21 10:40:00,63.38,63.47,63.33,63.42,85801.0,49.7313,49.8019,49.6921,49.7627,85801.0
2016-09-21 10:50:00,63.42,63.44,63.35,63.37,113013.0,49.7627,49.7784,49.7078,49.7235,113013.0
2016-09-21 11:00:00,63.37,63.39,63.22,63.22,84624.0,49.7235,49.7391,49.6058,49.6058,84624.0
2016-09-21 11:10:00,63.23,63.29,63.19,63.27,172599.0,49.6136,49.6607,49.5822,49.645,172599.0
2016-09-21 11:20:00,63.26,63.29,63.21,63.29,73003.0,49.6371,49.6607,49.5979,49.6607,73003.0
2016-09-21 11:30:00,63.28,63.3,63.15,63.21,139926.0,49.6528,49.6685,49.5508,49.5979,139926.0
2016-09-21 11:40:00,63.2,63.23,63.13,63.22,152272.0,49.5901,49.6136,49.5351,49.6058,152272.0
2016-09-21 11:50:00,63.22,63.26,63.17,63.21,100643.0,49.6058,49.6371,49.5665,49.5979,100643.0
2016-09-21 12:00:00,63.2,63.25,63.11,63.12,119376.0,49.5901,49.6293,49.5194,49.5273,119376.0
2016-09-21 12:10:00,63.11,63.13,62.97,62.99,166846.0,49.5194,49.5351,49.4096,49.4253,166846.0
2016-09-21 12:20:00,63.0,63.06,62.99,63.04,51853.0,49.4331,49.4802,49.4253,49.4645,51853.0
2016-09-21 12:30:00,63.04,63.08,63.01,63.03,71835.0,49.4645,49.4959,49.441,49.4567,71835.0
2016-09-21 12:40:00,63.03,63.08,63.0,63.08,61073.0,49.4567,49.4959,49.4331,49.4959,61073.0
2016-09-21 12:50:00,63.09,63.13,63.08,63.1,87082.0,49.5037,49.5351,49.4959,49.5116,87082.0
2016-09-21 13:00:00,63.11,63.13,63.04,63.04,101344.0,49.5194,49.5351,49.4645,49.4645,101344.0
2016-09-21 13:10:00,63.05,63.08,63.04,63.08,71941.0,49.4724,49.4959,49.4645,49.4959,71941.0
2016-09-21 13:20:00,63.08,63.1,63.02,63.05,66974.0,49.4959,49.5116,49.4488,49.4724,66974.0
2016-09-21 13:30:00,63.05,63.09,63.04,63.06,71941.0,49.4724,49.5037,49.4645,49.4802,71941.0
2016-09-21 13:40:00,63.05,63.06,62.98,63.02,41879.0,49.4724,49.4802,49.4174,49.4488,41879.0
2016-09-21 13:50:00,63.02,63.09,62.99,63.03,78711.0,49.4488,49.5037,49.4253,49.4567,78711.0
2016-09-21 14:00:00,63.02,63.29,62.91,63.28,249609.0,49.4488,49.6607,49.3625,49.6528,249609.0
2016-09-21 14:10:00,63.28,63.44,63.25,63.27,238600.0,49.6528,49.7784,49.6293,49.645,238600.0
2016-09-21 14:20:00,63.26,63.34,63.08,63.09,140812.0,49.6371,49.6999,49.4959,49.5037,140812.0
2016-09-21 14:30:00,63.08,63.31,63.08,63.26,114830.0,49.4959,49.6764,49.4959,49.6371,114830.0
2016-09-21 14:40:00,63.26,63.4,63.25,63.32,114222.0,49.6371,49.747,49.6293,49.6842,114222.0
2016-09-21 14:50:00,63.33,63.47,63.26,63.46,113582.0,49.6921,49.8019,49.6371,49.7941,113582.0
2016-09-21 15:00:00,63.47,63.5,63.38,63.45,118773.0,49.8019,49.8255,49.7313,49.7862,118773.0
2016-09-21 15:10:00,63.44,63.55,63.44,63.48,158395.0,49.7784,49.8647,49.7784,49.8098,158395.0
2016-09-21 15:20:00,63.47,63.54,63.46,63.46,133079.0,49.8019,49.8568,49.7941,49.7941,133079.0
2016-09-21 15:30:00,63.47,63.58,63.46,63.58,177402.0,49.8019,49.8882,49.7941,49.8882,177402.0
2016-09-21 15:40:00,63.58,63.6,63.55,63.59,248608.0,49.8882,49.9039,49.8647,49.8961,248608.0
2016-09-21 15:50:00,63.6,63.64,63.55,63.57,388479.0,49.9039,49.9353,49.8647,49.8804,388479.0
2016-09-22 09:30:00,63.71,63.93,63.68,63.9,331791.0,49.9902,50.1629,49.9667,50.1393,331791.0
2016-09-22 09:40:00,63.9,64.0,63.89,63.98,343286.0,50.1393,50.2178,50.1315,50.2021,343286.0
2016-09-22 09:50:00,63.97,63.98,63.92,63.95,123846.0,50.1942,50.2021,50.155,50.1785,123846.0
2016-09-22 10:00:00,63.95,64.0,63.85,63.87,221582.0,50.1785,50.2178,50.1001,50.1158,221582.0
2016-09-22 10:10:00,63.87,63.91,63.74,63.8,181672.0,50.1158,50.1472,50.0138,50.0609,181672.0
2016-09-22 10:20:00,63.81,63.81,63.59,63.65,167905.0,50.0687,50.0687,49.8961,49.9432,167905.0
2016-09-22 10:30:00,63.65,63.7,63.63,63.64,123129.0,49.9432,49.9824,49.9275,49.9353,123129.0
2016-09-22 10:40:00,63.64,63.7,63.5,63.53,142283.0,49.9353,49.9824,49.8255,49.849,142283.0
2016-09-22 10:50:00,63.54,63.57,63.45,63.48,112804.0,49.8568,49.8804,49.7862,49.8098,112804.0
2016-09-22 11:00:00,63.49,63.58,63.47,63.49,139263.0,49.8176,49.8882,49.8019,49.8176,139263.0
2016-09-22 11:10:00,63.49,63.5,63.39,63.45,148935.0,49.8176,49.8255,49.7391,49.7862,148935.0
2016-09-22 11:20:00,63.45,63.48,63.37,63.4,166710.0,49.7862,49.8098,49.7235,49.747,166710.0
2016-09-22 11:30:00,63.4,63.48,63.37,63.44,142017.0,49.747,49.8098,49.7235,49.7784,142017.0
2016-09-22 11:40:00,63.45,63.51,63.43,63.47,98950.0,49.7862,49.8333,49.7705,49.8019,98950.0
2016-09-22 11:50:00,63.47,63.47,63.41,63.47,149368.0,49.8019,49.8019,49.7548,49.8019,149368.0
2016-09-22 12:00:00,63.48,63.51,63.45,63.46,124919.0,49.8098,49.8333,49.7862,49.7941,124919.0
2016-09-22 12:10:00,63.46,63.51,63.45,63.48,109251.0,49.7941,49.8333,49.7862,49.8098,109251.0
2016-09-22 12:20:00,63.48,63.49,63.43,63.49,144273.0,49.8098,49.8176,49.7705,49.8176,144273.0
2016-09-22 12:30:00,63.48,63.49,63.43,63.49,93767.0,49.8098,49.8176,49.7705,49.8176,93767.0
2016-09-22 12:40:00,63.48,63.54,63.45,63.53,82071.0,49.8098,49.8568,49.7862,49.849,82071.0
2016-09-22 12:50:00,63.53,63.59,63.52,63.56,53960.0,49.849,49.8961,49.8411,49.8725,53960.0
2016-09-22 13:00:00,63.56,63.56,63.52,63.55,112595.0,49.8725,49.8725,49.8411,49.8647,112595.0
2016-09-22 13:10:00,63.54,63.59,63.54,63.55,71579.0,49.8568,49.8961,49.8568,49.8647,71579.0
2016-09-22 13:20:00,63.55,63.57,63.49,63.5,113816.0,49.8647,49.8804,49.8176,49.8255,113816.0
2016-09-22 13:30:00,63.5,63.56,63.48,63.55,115193.0,49.8255,49.8725,49.8098,49.8647,115193.0
2016-09-22 13:40:00,63.55,63.56,63.51,63.55,53937.0,49.8647,49.8725,49.8333,49.8647,53937.0
2016-09-22 13:50:00,63.54,63.56,63.48,63.52,80289.0,49.8568,49.8725,49.8098,49.8411,80289.0
2016-09-22 14:00:00,63.52,63.56,63.5,63.54,104858.0,49.8411,49.8725,49.8255,49.8568,104858.0
2016-09-22 14:10:00,63.54,63.54,63.42,63.47,161382.0,49.8568,49.8568,49.7627,49.8019,161382.0
2016-09-22 14:20:00,63.47,63.5,63.41,63.45,110758.0,49.8019,49.8255,49.7548,49.7862,110758.0
2016-09-22 14:30:00,63.44,63.48,63.36,63.43,124261.0,49.7784,49.8098,49.7156,49.7705,124261.0
2016-09-22 14:40:00,63.43,63.5,63.38,63.48,126557.0,49.7705,49.8255,49.7313,49.8098,126557.0
2016-09-22 14:50:00,63.48,63.53,63.45,63.53,113806.0,49.8098,49.849,49.7862,49.849,113806.0
2016-09-22 15:00:00,63.52,63.53,63.46,63.49,131207.0,49.8411,49.849,49.7941,49.8176,131207.0
2016-09-22 15:10:00,63.48,63.53,63.47,63.5,110896.0,49.8098,49.849,49.8019,49.8255,110896.0
2016-09-22 15:20:00,63.49,63.54,63.48,63.51,101385.0,49.8176,49.8568,49.8098,49.8333,101385.0
2016-09-22 15:30:00,63.52,63.61,63.5,63.57,229982.0,49.8411,49.9118,49.8255,49.8804,229982.0
2016-09-22 15:40:00,63.57,63.6,63.55,63.57,176249.0,49.8804,49.9039,49.8647,49.8804,176249.0
2016-09-22 15:50:00,63.57,63.59,63.5,63.51,625839.0,49.8804,49.8961,49.8255,49.8333,625839.0
2016-09-23 09:30:00,63.0,63.57,63.0,63.43,463150.0,49.4331,49.8804,49.4331,49.7705,463150.0
2016-09-23 09:40:00,63.43,63.51,63.34,63.35,253619.0,49.7705,49.8333,49.6999,49.7078,253619.0
2016-09-23 09:50:00,63.35,63.38,63.22,63.22,259408.0,49.7078,49.7313,49.6058,49.6058,259408.0
2016-09-23 10:00:00,63.22,63.26,63.17,63.21,194372.0,49.6058,49.6371,49.5665,49.5979,194372.0
2016-09-23 10:10:00,63.21,63.23,63.12,63.22,160744.0,49.5979,49.6136,49.5273,49.6058,160744.0
2016-09-23 10:20:00,63.23,63.23,63.09,63.11,129445.0,49.6136,49.6136,49.5037,49.5194,129445.0
2016-09-23 10:30:00,63.11,63.13,63.04,63.08,133433.0,49.5194,49.5351,49.4645,49.4959,133433.0
2016-09-23 10:40:00,63.09,63.16,63.07,63.15,106498.0,49.5037,49.5587,49.4881,49.5508,106498.0
2016-09-23 10:50:00,63.15,63.15,63.04,63.05,110650.0,49.5508,49.5508,49.4645,49.4724,110650.0
2016-09-23 11:00:00,63.05,63.07,63.03,63.03,129857.0,49.4724,49.4881,49.4567,49.4567,129857.0
2016-09-23 11:10:00,63.04,63.07,62.95,63.0,99608.0,49.4645,49.4881,49.3939,49.4331,99608.0
2016-09-23 11:20:00,63.0,63.02,62.97,63.0,116373.0,49.4331,49.4488,49.4096,49.4331,116373.0
2016-09-23 11:30:00,63.0,63.18,62.99,63.16,160704.0,49.4331,49.5744,49.4253,49.5587,160704.0
2016-09-23 11:40:00,63.15,63.25,63.13,63.18,135089.0,49.5508,49.6293,49.5351,49.5744,135089.0
2016-09-23 11:50:00,63.18,63.18,63.11,63.11,79501.0,49.5744,49.5744,49.5194,49.5194,79501.0
2016-09-23 12:00:00,63.12,63.12,63.07,63.07,75613.0,49.5273,49.5273,49.4881,49.4881,75613.0
2016-09-23 12:10:00,63.08,63.13,63.07,63.11,81551.0,49.4959,49.5351,49.4881,49.5194,81551.0
2016-09-23 12:20:00,63.11,63.15,63.09,63.13,119612.0,49.5194,49.5508,49.5037,49.5351,119612.0
2016-09-23 12:30:00,63.13,63.18,63.12,63.18,103545.0,49.5351,49.5744,49.5273,49.5744,103545.0
2016-09-23 12:40:00,63.18,63.18,63.13,63.14,49025.0,49.5744,49.5744,49.5351,49.543,49025.0
2016-09-23 12:50:00,63.14,63.21,63.13,63.15,50606.0,49.543,49.5979,49.5351,49.5508,50606.0
2016-09-23 13:00:00,63.15,63.18,63.1,63.1,56146.0,49.5508,49.5744,49.5116,49.5116,56146.0
2016-09-23 13:10:00,63.1,63.11,63.03,63.05,82779.0,49.5116,49.5194,49.4567,49.4724,82779.0
2016-09-23 13:20:00,63.05,63.11,63.03,63.08,62469.0,49.4724,49.5194,49.4567,49.4959,62469.0
2016-09-23 13:30:00,63.08,63.1,63.04,63.05,52498.0,49.4959,49.5116,49.4645,49.4724,52498.0
2016-09-23 13:40:00,63.04,63.04,62.94,62.95,79983.0,49.4645,49.4645,49.3861,49.3939,79983.0
2016-09-23 13:50:00,62.95,62.95,62.7,62.73,204860.0,49.3939,49.3939,49.1977,49.2213,204860.0
2016-09-23 14:00:00,62.72,62.91,62.71,62.87,134209.0,49.2134,49.3625,49.2056,49.3311,134209.0
2016-09-23 14:10:00,62.87,62.88,62.77,62.87,124817.0,49.3311,49.339,49.2527,49.3311,124817.0
2016-09-23 14:20:00,62.86,62.89,62.8,62.85,96313.0,49.3233,49.3468,49.2762,49.3154,96313.0
2016-09-23 14:30:00,62.85,62.85,62.78,62.79,145059.0,49.3154,49.3154,49.2605,49.2684,145059.0
2016-09-23 14:40:00,62.79,62.88,62.78,62.8,98723.0,49.2684,49.339,49.2605,49.2762,98723.0
2016-09-23 14:50:00,62.8,62.84,62.74,62.75,165108.0,49.2762,49.3076,49.2291,49.237,165108.0
2016-09-23 15:00:00,62.74,62.81,62.7,62.71,230921.0,49.2291,49.284,49.1977,49.2056,230921.0
2016-09-23 15:10:00,62.71,62.75,62.7,62.75,132089.0,49.2056,49.237,49.1977,49.237,132089.0
2016-09-23 15:20:00,62.75,62.8,62.71,62.8,112880.0,49.237,49.2762,49.2056,49.2762,112880.0
2016-09-23 15:30:00,62.8,62.88,62.71,62.75,212183.0,49.2762,49.339,49.2056,49.237,212183.0
2016-09-23 15:40:00,62.75,62.79,62.71,62.76,224103.0,49.237,49.2684,49.2056,49.2448,224103.0
2016-09-23 15:50:00,62.76,62.77,62.67,62.72,654088.0,49.2448,49.2527,49.1742,49.2134,654088.0
2016-09-26 09:30:00,62.49,62.49,62.01,62.09,268115.0,49.033,49.033,48.6563,48.7191,268115.0
2016-09-26 09:40:00,62.08,62.1,61.92,61.99,175511.0,48.7112,48.7269,48.5857,48.6406,175511.0
2016-09-26 09:50:00,61.98,62.03,61.91,61.98,206721.0,48.6328,48.672,48.5779,48.6328,206721.0
2016-09-26 10:00:00,61.98,62.17,61.86,62.14,201780.0,48.6328,48.7819,48.5386,48.7583,201780.0
2016-09-26 10:10:00,62.15,62.16,62.08,62.11,205032.0,48.7662,48.774,48.7112,48.7348,205032.0
2016-09-26 10:20:00,62.12,62.12,62.03,62.09,135385.0,48.7426,48.7426,48.672,48.7191,135385.0
2016-09-26 10:30:00,62.09,62.25,62.06,62.13,141438.0,48.7191,48.8446,48.6956,48.7505,141438.0
2016-09-26 10:40:00,62.13,62.25,62.08,62.23,122425.0,48.7505,48.8446,48.7112,48.8289,122425.0
2016-09-26 10:50:00,62.24,62.25,62.17,62.18,106021.0,48.8368,48.8446,48.7819,48.7897,106021.0
2016-09-26 11:00:00,62.19,62.24,62.1,62.16,113292.0,48.7976,48.8368,48.7269,48.774,113292.0
2016-09-26 11:10:00,62.16,62.24,62.09,62.23,94600.0,48.774,48.8368,48.7191,48.8289,94600.0
2016-09-26 11:20:00,62.23,62.32,62.19,62.24,132740.0,48.8289,48.8996,48.7976,48.8368,132740.0
2016-09-26 11:30:00,62.24,62.25,62.1,62.16,76488.0,48.8368,48.8446,48.7269,48.774,76488.0
2016-09-26 11:40:00,62.17,62.23,62.15,62.16,58996.0,48.7819,48.8289,48.7662,48.774,58996.0
2016-09-26 11:50:00,62.15,62.22,62.11,62.21,51354.0,48.7662,48.8211,48.7348,48.8133,51354.0
2016-09-26 12:00:00,62.21,62.26,62.18,62.26,56166.0,48.8133,48.8525,48.7897,48.8525,56166.0
2016-09-26 12:10:00,62.26,62.32,62.24,62.28,54291.0,48.8525,48.8996,48.8368,48.8682,54291.0
2016-09-26 12:20:00,62.29,62.34,62.28,62.32,59090.0,48.876,48.9153,48.8682,48.8996,59090.0
2016-09-26 12:30:00,62.31,62.37,62.27,62.32,82804.0,48.8917,48.9388,48.8603,48.8996,82804.0
2016-09-26 12:40:00,62.31,62.41,62.27,62.38,59392.0,48.8917,48.9702,48.8603,48.9466,59392.0
2016-09-26 12:50:00,62.38,62.41,62.36,62.38,61990.0,48.9466,48.9702,48.931,48.9466,61990.0
2016-09-26 13:00:00,62.38,62.38,62.27,62.27,62973.0,48.9466,48.9466,48.8603,48.8603,62973.0
2016-09-26 13:10:00,62.27,62.28,62.24,62.25,42431.0,48.8603,48.8682,48.8368,48.8446,42431.0
2016-09-26 13:20:00,62.24,62.28,62.18,62.18,65132.0,48.8368,48.8682,48.7897,48.7897,65132.0
2016-09-26 13:30:00,62.18,62.25,62.15,62.17,63463.0,48.7897,48.8446,48.7662,48.7819,63463.0
2016-09-26 13:40:00,62.17,62.23,62.12,62.22,72778.0,48.7819,48.8289,48.7426,48.8211,72778.0
2016-09-26 13:50:00,62.22,62.3,62.21,62.28,46888.0,48.8211,48.8839,48.8133,48.8682,46888.0
2016-09-26 14:00:00,62.27,62.31,62.25,62.28,51258.0,48.8603,48.8917,48.8446,48.8682,51258.0
2016-09-26 14:10:00,62.29,62.34,62.23,62.31,68147.0,48.876,48.9153,48.8289,48.8917,68147.0
2016-09-26 14:20:00,62.31,62.34,62.27,62.29,67835.0,48.8917,48.9153,48.8603,48.876,67835.0
2016-09-26 14:30:00,62.3,62.32,62.23,62.25,70759.0,48.8839,48.8996,48.8289,48.8446,70759.0
2016-09-26 14:40:00,62.24,62.29,62.23,62.29,63267.0,48.8368,48.876,48.8289,48.876,63267.0
2016-09-26 14:50:00,62.28,62.37,62.28,62.37,226044.0,48.8682,48.9388,48.8682,48.9388,226044.0
2016-09-26 15:00:00,62.37,62.48,62.35,62.48,145870.0,48.9388,49.0251,48.9231,49.0251,145870.0
2016-09-26 15:10:00,62.48,62.48,62.4,62.42,122201.0,49.0251,49.0251,48.9623,48.978,122201.0
2016-09-26 15:20:00,62.42,62.51,62.41,62.5,180877.0,48.978,49.0486,48.9702,49.0408,180877.0
2016-09-26 15:30:00,62.5,62.56,62.45,62.49,172699.0,49.0408,49.0879,49.0016,49.033,172699.0
2016-09-26 15:40:00,62.48,62.51,62.35,62.39,173240.0,49.0251,49.0486,48.9231,48.9545,173240.0
2016-09-26 15:50:00,62.38,62.4,62.27,62.31,681435.0,48.9466,48.9623,48.8603,48.8917,681435.0
2016-09-27 09:30:00,62.53,62.92,62.44,62.85,437430.0,49.0643,49.3704,48.9937,49.3154,437430.0
2016-09-27 09:40:00,62.86,62.95,62.72,62.84,268120.0,49.3233,49.3939,49.2134,49.3076,268120.0
2016-09-27 09:50:00,62.84,63.08,62.78,63.06,154868.0,49.3076,49.4959,49.2605,49.4802,154868.0
2016-09-27 10:00:00,63.06,63.16,62.98,63.12,167508.0,49.4802,49.5587,49.4174,49.5273,167508.0
2016-09-27 10:10:00,63.12,63.12,63.01,63.08,101690.0,49.5273,49.5273,49.441,49.4959,101690.0
2016-09-27 10:20:00,63.09,63.1,63.01,63.06,71309.0,49.5037,49.5116,49.441,49.4802,71309.0
2016-09-27 10:30:00,63.06,63.07,62.9,62.92,88442.0,49.4802,49.4881,49.3547,49.3704,88442.0
2016-09-27 10:40:00,62.91,62.94,62.85,62.93,53323.0,49.3625,49.3861,49.3154,49.3782,53323.0
2016-09-27 10:50:00,62.93,62.97,62.82,62.84,75158.0,49.3782,49.4096,49.2919,49.3076,75158.0
2016-09-27 11:00:00,62.84,62.87,62.78,62.85,62568.0,49.3076,49.3311,49.2605,49.3154,62568.0
2016-09-27 11:10:00,62.86,62.88,62.78,62.83,79325.0,49.3233,49.339,49.2605,49.2997,79325.0
2016-09-27 11:20:00,62.83,63.0,62.82,63.0,93437.0,49.2997,49.4331,49.2919,49.4331,93437.0
2016-09-27 11:30:00,62.99,63.07,62.97,63.06,62875.0,49.4253,49.4881,49.4096,49.4802,62875.0
2016-09-27 11:40:00,63.06,63.08,63.03,63.06,64004.0,49.4802,49.4959,49.4567,49.4802,64004.0
2016-09-27 11:50:00,63.05,63.12,63.04,63.09,60218.0,49.4724,49.5273,49.4645,49.5037,60218.0
2016-09-27 12:00:00,63.09,63.11,63.02,63.03,49844.0,49.5037,49.5194,49.4488,49.4567,49844.0
2016-09-27 12:10:00,63.03,63.08,62.99,63.06,86664.0,49.4567,49.4959,49.4253,49.4802,86664.0
2016-09-27 12:20:00,63.07,63.27,63.05,63.21,93769.0,49.4881,49.645,49.4724,49.5979,93769.0
2016-09-27 12:30:00,63.22,63.22,63.14,63.18,53829.0,49.6058,49.6058,49.543,49.5744,53829.0
2016-09-27 12:40:00,63.18,63.22,63.16,63.21,66431.0,49.5744,49.6058,49.5587,49.5979,66431.0
2016-09-27 12:50:00,63.2,63.29,63.19,63.26,50999.0,49.5901,49.6607,49.5822,49.6371,50999.0
2016-09-27 13:00:00,63.26,63.3,63.22,63.24,41031.0,49.6371,49.6685,49.6058,49.6214,41031.0
2016-09-27 13:10:00,63.23,63.25,63.19,63.25,41084.0,49.6136,49.6293,49.5822,49.6293,41084.0
2016-09-27 13:20:00,63.24,63.26,63.21,63.25,51695.0,49.6214,49.6371,49.5979,49.6293,51695.0
2016-09-27 13:30:00,63.25,63.31,63.25,63.29,72644.0,49.6293,49.6764,49.6293,49.6607,72644.0
2016-09-27 13:40:00,63.28,63.36,63.28,63.33,76456.0,49.6528,49.7156,49.6528,49.6921,76456.0
2016-09-27 13:50:00,63.33,63.34,63.29,63.32,84458.0,49.6921,49.6999,49.6607,49.6842,84458.0
2016-09-27 14:00:00,63.31,63.36,63.27,63.28,88290.0,49.6764,49.7156,49.645,49.6528,88290.0
2016-09-27 14:10:00,63.29,63.34,63.27,63.34,106143.0,49.6607,49.6999,49.645,49.6999,106143.0
2016-09-27 14:20:00,63.33,63.35,63.29,63.32,120456.0,49.6921,49.7078,49.6607,49.6842,120456.0
2016-09-27 14:30:00,63.32,63.34,63.29,63.32,116753.0,49.6842,49.6999,49.6607,49.6842,116753.0
2016-09-27 14:40:00,63.32,63.35,63.27,63.29,76726.0,49.6842,49.7078,49.645,49.6607,76726.0
2016-09-27 14:50:00,63.29,63.3,63.24,63.3,70173.0,49.6607,49.6685,49.6214,49.6685,70173.0
2016-09-27 15:00:00,63.29,63.34,63.29,63.32,69535.0,49.6607,49.6999,49.6607,49.6842,69535.0
2016-09-27 15:10:00,63.33,63.33,63.26,63.31,87087.0,49.6921,49.6921,49.6371,49.6764,87087.0
2016-09-27 15:20:00,63.3,63.31,63.22,63.25,89314.0,49.6685,49.6764,49.6058,49.6293,89314.0
2016-09-27 15:30:00,63.25,63.31,63.2,63.31,115109.0,49.6293,49.6764,49.5901,49.6764,115109.0
2016-09-27 15:40:00,63.31,63.35,63.3,63.33,156929.0,49.6764,49.7078,49.6685,49.6921,156929.0
2016-09-27 15:50:00,63.32,63.34,63.3,63.32,418469.0,49.6842,49.6999,49.6685,49.6842,418469.0
2016-09-28 09:30:00,63.23,63.65,63.23,63.42,262984.0,49.6136,49.9432,49.6136,49.7627,262984.0
2016-09-28 09:40:00,63.44,63.67,63.43,63.56,148584.0,49.7784,49.9588,49.7705,49.8725,148584.0
2016-09-28 09:50:00,63.57,63.62,63.5,63.54,102455.0,49.8804,49.9196,49.8255,49.8568,102455.0
2016-09-28 10:00:00,63.55,63.69,63.55,63.63,119034.0,49.8647,49.9745,49.8647,49.9275,119034.0
2016-09-28 10:10:00,63.62,63.66,63.49,63.55,102465.0,49.9196,49.951,49.8176,49.8647,102465.0
2016-09-28 10:20:00,63.55,63.56,63.47,63.53,72420.0,49.8647,49.8725,49.8019,49.849,72420.0
2016-09-28 10:30:00,63.52,63.56,63.35,63.37,91396.0,49.8411,49.8725,49.7078,49.7235,91396.0
2016-09-28 10:40:00,63.36,63.46,63.33,63.34,68170.0,49.7156,49.7941,49.6921,49.6999,68170.0
2016-09-28 10:50:00,63.33,63.36,63.21,63.23,87517.0,49.6921,49.7156,49.5979,49.6136,87517.0
2016-09-28 11:00:00,63.23,63.23,63.05,63.1,122550.0,49.6136,49.6136,49.4724,49.5116,122550.0
2016-09-28 11:10:00,63.1,63.2,63.08,63.14,122666.0,49.5116,49.5901,49.4959,49.543,122666.0
2016-09-28 11:20:00,63.14,63.19,63.08,63.09,135663.0,49.543,49.5822,49.4959,49.5037,135663.0
2016-09-28 11:30:00,63.1,63.12,63.0,63.07,98557.0,49.5116,49.5273,49.4331,49.4881,98557.0
2016-09-28 11:40:00,63.08,63.13,63.07,63.12,109346.0,49.4959,49.5351,49.4881,49.5273,109346.0
2016-09-28 11:50:00,63.12,63.17,63.11,63.16,101730.0,49.5273,49.5665,49.5194,49.5587,101730.0
2016-09-28 12:00:00,63.16,63.16,63.1,63.13,95561.0,49.5587,49.5587,49.5116,49.5351,95561.0
2016-09-28 12:10:00,63.14,63.23,63.13,63.15,111430.0,49.543,49.6136,49.5351,49.5508,111430.0
2016-09-28 12:20:00,63.15,63.19,63.12,63.15,65580.0,49.5508,49.5822,49.5273,49.5508,65580.0
2016-09-28 12:30:00,63.16,63.17,63.05,63.1,55406.0,49.5587,49.5665,49.4724,49.5116,55406.0
2016-09-28 12:40:00,63.1,63.17,63.06,63.08,81376.0,49.5116,49.5665,49.4802,49.4959,81376.0
2016-09-28 12:50:00,63.09,63.18,63.07,63.11,91468.0,49.5037,49.5744,49.4881,49.5194,91468.0
2016-09-28 13:00:00,63.11,63.11,63.05,63.08,67274.0,49.5194,49.5194,49.4724,49.4959,67274.0
2016-09-28 13:10:00,63.08,63.1,63.03,63.06,61419.0,49.4959,49.5116,49.4567,49.4802,61419.0
2016-09-28 13:20:00,63.07,63.2,63.06,63.19,68069.0,49.4881,49.5901,49.4802,49.5822,68069.0
2016-09-28 13:30:00,63.2,63.23,63.18,63.22,78452.0,49.5901,49.6136,49.5744,49.6058,78452.0
2016-09-28 13:40:00,63.22,63.23,63.13,63.14,90906.0,49.6058,49.6136,49.5351,49.543,90906.0
2016-09-28 13:50:00,63.15,63.2,63.13,63.17,77839.0,49.5508,49.5901,49.5351,49.5665,77839.0
2016-09-28 14:00:00,63.16,63.17,63.09,63.11,70153.0,49.5587,49.5665,49.5037,49.5194,70153.0
2016-09-28 14:10:00,63.12,63.28,63.11,63.27,104248.0,49.5273,49.6528,49.5194,49.645,104248.0
2016-09-28 14:20:00,63.26,63.35,63.23,63.28,153492.0,49.6371,49.7078,49.6136,49.6528,153492.0
2016-09-28 14:30:00,63.28,63.34,63.19,63.27,118336.0,49.6528,49.6999,49.5822,49.645,118336.0
2016-09-28 14:40:00,63.27,63.34,63.23,63.31,95424.0,49.645,49.6999,49.6136,49.6764,95424.0
2016-09-28 14:50:00,63.31,63.36,63.27,63.33,65559.0,49.6764,49.7156,49.645,49.6921,65559.0
2016-09-28 15:00:00,63.33,63.36,63.25,63.29,105682.0,49.6921,49.7156,49.6293,49.6607,105682.0
2016-09-28 15:10:00,63.29,63.33,63.26,63.32,79752.0,49.6607,49.6921,49.6371,49.6842,79752.0
2016-09-28 15:20:00,63.32,63.4,63.3,63.3,101882.0,49.6842,49.747,49.6685,49.6685,101882.0
2016-09-28 15:30:00,63.31,63.32,63.24,63.32,90327.0,49.6764,49.6842,49.6214,49.6842,90327.0
2016-09-28 15:40:00,63.33,63.38,63.31,63.37,102404.0,49.6921,49.7313,49.6764,49.7235,102404.0
2016-09-28 15:50:00,63.38,63.48,63.37,63.45,536841.0,49.7313,49.8098,49.7235,49.7862,536841.0
2016-09-29 09:30:00,63.25,63.28,62.97,63.08,164661.0,49.6293,49.6528,49.4096,49.4959,164661.0
2016-09-29 09:40:00,63.09,63.27,63.09,63.19,91405.0,49.5037,49.645,49.5037,49.5822,91405.0
2016-09-29 09:50:00,63.2,63.29,63.2,63.24,82650.0,49.5901,49.6607,49.5901,49.6214,82650.0
2016-09-29 10:00:00,63.25,63.3,62.89,62.92,166699.0,49.6293,49.6685,49.3468,49.3704,166699.0
2016-09-29 10:10:00,62.91,63.06,62.82,63.02,120843.0,49.3625,49.4802,49.2919,49.4488,120843.0
2016-09-29 10:20:00,63.02,63.1,62.97,62.98,67108.0,49.4488,49.5116,49.4096,49.4174,67108.0
2016-09-29 10:30:00,62.98,63.0,62.81,62.85,85792.0,49.4174,49.4331,49.284,49.3154,85792.0
2016-09-29 10:40:00,62.85,62.91,62.82,62.89,43536.0,49.3154,49.3625,49.2919,49.3468,43536.0
2016-09-29 10:50:00,62.89,63.01,62.85,62.99,121458.0,49.3468,49.441,49.3154,49.4253,121458.0
2016-09-29 11:00:00,62.99,63.04,62.88,63.01,68840.0,49.4253,49.4645,49.339,49.441,68840.0
2016-09-29 11:10:00,63.0,63.0,62.84,62.93,60364.0,49.4331,49.4331,49.3076,49.3782,60364.0
2016-09-29 11:20:00,62.92,62.94,62.81,62.9,58389.0,49.3704,49.3861,49.284,49.3547,58389.0
2016-09-29 11:30:00,62.89,62.97,62.88,62.94,81689.0,49.3468,49.4096,49.339,49.3861,81689.0
2016-09-29 11:40:00,62.94,63.02,62.92,63.0,37786.0,49.3861,49.4488,49.3704,49.4331,37786.0
2016-09-29 11:50:00,63.0,63.07,62.97,63.07,33597.0,49.4331,49.4881,49.4096,49.4881,33597.0
2016-09-29 12:00:00,63.07,63.15,63.02,63.13,56444.0,49.4881,49.5508,49.4488,49.5351,56444.0
2016-09-29 12:10:00,63.13,63.17,63.09,63.09,39175.0,49.5351,49.5665,49.5037,49.5037,39175.0
2016-09-29 12:20:00,63.1,63.2,63.09,63.13,40361.0,49.5116,49.5901,49.5037,49.5351,40361.0
2016-09-29 12:30:00,63.13,63.18,63.09,63.14,64159.0,49.5351,49.5744,49.5037,49.543,64159.0
2016-09-29 12:40:00,63.12,63.16,63.01,63.01,311197.0,49.5273,49.5587,49.441,49.441,311197.0
2016-09-29 12:50:00,63.01,63.01,62.83,62.91,245585.0,49.441,49.441,49.2997,49.3625,245585.0
2016-09-29 13:00:00,62.9,62.92,62.71,62.86,247996.0,49.3547,49.3704,49.2056,49.3233,247996.0
2016-09-29 13:10:00,62.87,66.11,62.85,66.0,4369214.0,49.3311,51.8734,49.3154,51.7871,4369214.0
2016-09-29 13:20:00,66.0,66.58,65.5,66.39,3102960.0,51.7871,52.2422,51.3948,52.0931,3102960.0
2016-09-29 13:30:00,66.39,67.74,66.12,67.69,3944004.0,52.0931,53.1524,51.8812,53.1132,3944004.0
2016-09-29 13:40:00,67.7,68.83,67.3,67.68,4382145.0,53.121,54.0077,52.8071,53.1053,4382145.0
2016-09-29 13:50:00,67.68,67.73,66.68,67.03,2634724.0,53.1053,53.1445,52.3207,52.5953,2634724.0
2016-09-29 14:00:00,67.03,67.04,66.43,66.65,2000653.0,52.5953,52.6031,52.1245,52.2971,2000653.0
2016-09-29 14:10:00,66.65,66.83,66.28,66.45,1139576.0,52.2971,52.4383,52.0068,52.1402,1139576.0
2016-09-29 14:20:00,66.45,66.7,66.36,66.65,1276351.0,52.1402,52.3363,52.0696,52.2971,1276351.0
2016-09-29 14:30:00,66.65,67.09,66.64,67.0,1418078.0,52.2971,52.6424,52.2893,52.5717,1418078.0
2016-09-29 14:40:00,66.99,67.62,66.92,67.37,1283392.0,52.5639,53.0582,52.509,52.8621,1283392.0
2016-09-29 14:50:00,67.38,67.5,67.09,67.09,1151707.0,52.8699,52.9641,52.6424,52.6424,1151707.0
2016-09-29 15:00:00,67.09,67.21,66.68,66.74,984693.0,52.6424,52.7365,52.3207,52.3677,984693.0
2016-09-29 15:10:00,66.74,66.89,66.66,66.76,817165.0,52.3677,52.4854,52.305,52.3834,817165.0
2016-09-29 15:20:00,66.77,67.03,66.54,66.99,797080.0,52.3913,52.5953,52.2108,52.5639,797080.0
2016-09-29 15:30:00,66.98,67.24,66.88,66.93,1622877.0,52.556,52.7601,52.4776,52.5168,1622877.0
2016-09-29 15:40:00,66.93,67.16,66.88,67.11,1946805.0,52.5168,52.6973,52.4776,52.6581,1946805.0
2016-09-29 15:50:00,67.1,67.55,66.9,67.47,3372616.0,52.6502,53.0033,52.4933,52.9405,3372616.0
2016-09-30 09:30:00,68.4,70.4,68.15,69.66,5208164.0,53.6703,55.2396,53.4741,54.6589,5208164.0
2016-09-30 09:40:00,69.65,69.99,69.0,69.23,1930987.0,54.6511,54.9179,54.141,54.3215,1930987.0
2016-09-30 09:50:00,69.24,69.71,69.07,69.57,1792902.0,54.3294,54.6981,54.196,54.5883,1792902.0
2016-09-30 10:00:00,69.57,69.58,69.1,69.44,1052366.0,54.5883,54.5961,54.2195,54.4863,1052366.0
2016-09-30 10:10:00,69.44,69.68,69.26,69.53,1121726.0,54.4863,54.6746,54.3451,54.5569,1121726.0
2016-09-30 10:20:00,69.52,69.56,69.03,69.1,859085.0,54.5491,54.5805,54.1646,54.2195,859085.0
2016-09-30 10:30:00,69.08,69.43,69.02,69.4,670812.0,54.2038,54.4784,54.1567,54.4549,670812.0
2016-09-30 10:40:00,69.39,69.66,69.35,69.62,829281.0,54.4471,54.6589,54.4157,54.6275,829281.0
2016-09-30 10:50:00,69.63,69.98,69.54,69.81,879710.0,54.6354,54.91,54.5648,54.7766,879710.0
2016-09-30 11:00:00,69.81,69.95,69.76,69.89,556515.0,54.7766,54.8865,54.7374,54.8394,556515.0
2016-09-30 11:10:00,69.89,69.96,69.78,69.83,828123.0,54.8394,54.8943,54.7531,54.7923,828123.0
2016-09-30 11:20:00,69.83,69.95,69.82,69.88,663144.0,54.7923,54.8865,54.7845,54.8315,663144.0
2016-09-30 11:30:00,69.88,69.92,69.39,69.52,1084955.0,54.8315,54.8629,54.4471,54.5491,1084955.0
2016-09-30 11:40:00,69.53,69.6,69.16,69.24,600188.0,54.5569,54.6118,54.2666,54.3294,600188.0
2016-09-30 11:50:00,69.24,69.24,68.74,68.78,684275.0,54.3294,54.3294,53.937,53.9684,684275.0
2016-09-30 12:00:00,68.78,69.03,68.77,68.99,434074.0,53.9684,54.1646,53.9606,54.1332,434074.0
2016-09-30 12:10:00,69.0,69.0,68.78,68.91,301555.0,54.141,54.141,53.9684,54.0704,301555.0
2016-09-30 12:20:00,68.91,69.19,68.9,69.15,521514.0,54.0704,54.2901,54.0626,54.2587,521514.0
2016-09-30 12:30:00,69.16,69.19,69.13,69.15,336504.0,54.2666,54.2901,54.2431,54.2587,336504.0
2016-09-30 12:40:00,69.15,69.19,69.0,69.02,390020.0,54.2587,54.2901,54.141,54.1567,390020.0
2016-09-30 12:50:00,69.02,69.08,68.89,68.9,300164.0,54.1567,54.2038,54.0547,54.0626,300164.0
2016-09-30 13:00:00,68.9,68.97,68.9,68.92,248651.0,54.0626,54.1175,54.0626,54.0783,248651.0
2016-09-30 13:10:00,68.92,68.92,68.45,68.47,600779.0,54.0783,54.0783,53.7095,53.7252,600779.0
2016-09-30 13:20:00,68.47,68.73,68.34,68.7,557828.0,53.7252,53.9292,53.6232,53.9057,557828.0
2016-09-30 13:30:00,68.7,68.79,68.56,68.77,580330.0,53.9057,53.9763,53.7958,53.9606,580330.0
2016-09-30 13:40:00,68.76,68.97,68.75,68.89,351941.0,53.9527,54.1175,53.9449,54.0547,351941.0
2016-09-30 13:50:00,68.88,68.9,68.74,68.75,287237.0,54.0469,54.0626,53.937,53.9449,287237.0
2016-09-30 14:00:00,68.75,68.83,68.71,68.72,322362.0,53.9449,54.0077,53.9135,53.9213,322362.0
2016-09-30 14:10:00,68.73,68.83,68.73,68.8,281918.0,53.9292,54.0077,53.9292,53.9841,281918.0
2016-09-30 14:20:00,68.81,68.94,68.77,68.77,327408.0,53.992,54.094,53.9606,53.9606,327408.0
2016-09-30 14:30:00,68.77,68.81,68.51,68.51,341207.0,53.9606,53.992,53.7566,53.7566,341207.0
2016-09-30 14:40:00,68.52,68.72,68.51,68.64,374753.0,53.7644,53.9213,53.7566,53.8586,374753.0
2016-09-30 14:50:00,68.64,68.69,68.56,68.68,330827.0,53.8586,53.8978,53.7958,53.89,330827.0
2016-09-30 15:00:00,68.68,68.73,68.57,68.59,365690.0,53.89,53.9292,53.8036,53.8193,365690.0
2016-09-30 15:10:00,68.58,68.63,68.44,68.51,454265.0,53.8115,53.8507,53.7016,53.7566,454265.0
2016-09-30 15:20:00,68.51,68.58,68.45,68.52,435320.0,53.7566,53.8115,53.7095,53.7644,435320.0
2016-09-30 15:30:00,68.5,68.58,68.41,68.54,464671.0,53.7487,53.8115,53.6781,53.7801,464671.0
2016-09-30 15:40:00,68.54,68.63,68.46,68.48,640525.0,53.7801,53.8507,53.7173,53.733,640525.0
2016-09-30 15:50:00,68.48,68.66,68.47,68.5,2083382.0,53.733,53.8743,53.7252,53.7487,2083382.0
2016-10-03 09:30:00,68.24,69.28,68.08,68.74,589865.0,53.5447,54.3607,53.4192,53.937,589865.0
2016-10-03 09:40:00,68.74,69.09,68.59,68.86,310730.0,53.937,54.2117,53.8193,54.0312,310730.0
2016-10-03 09:50:00,68.87,68.91,68.54,68.54,202146.0,54.039,54.0704,53.7801,53.7801,202146.0
2016-10-03 10:00:00,68.54,68.66,68.44,68.64,249993.0,53.7801,53.8743,53.7016,53.8586,249993.0
2016-10-03 10:10:00,68.63,68.64,68.49,68.5,177553.0,53.8507,53.8586,53.7409,53.7487,177553.0
2016-10-03 10:20:00,68.51,68.53,68.33,68.34,328007.0,53.7566,53.7723,53.6153,53.6232,328007.0
2016-10-03 10:30:00,68.34,68.45,68.22,68.27,294261.0,53.6232,53.7095,53.529,53.5682,294261.0
2016-10-03 10:40:00,68.27,68.31,68.14,68.16,198557.0,53.5682,53.5996,53.4662,53.4819,198557.0
2016-10-03 10:50:00,68.16,68.23,67.94,67.95,234103.0,53.4819,53.5369,53.3093,53.3172,234103.0
2016-10-03 11:00:00,67.96,68.04,67.72,67.74,232437.0,53.325,53.3878,53.1367,53.1524,232437.0
2016-10-03 11:10:00,67.76,67.94,67.74,67.84,166212.0,53.1681,53.3093,53.1524,53.2308,166212.0
2016-10-03 11:20:00,67.84,67.99,67.77,67.85,141166.0,53.2308,53.3485,53.1759,53.2387,141166.0
2016-10-03 11:30:00,67.84,67.92,67.78,67.83,267515.0,53.2308,53.2936,53.1838,53.223,267515.0
2016-10-03 11:40:00,67.82,67.89,67.72,67.72,122072.0,53.2152,53.2701,53.1367,53.1367,122072.0
2016-10-03 11:50:00,67.71,67.72,67.59,67.65,108932.0,53.1288,53.1367,53.0347,53.0818,108932.0
2016-10-03 12:00:00,67.65,67.8,67.6,67.76,132510.0,53.0818,53.1995,53.0425,53.1681,132510.0
2016-10-03 12:10:00,67.77,67.78,67.67,67.73,70385.0,53.1759,53.1838,53.0975,53.1445,70385.0
2016-10-03 12:20:00,67.73,67.73,67.58,67.63,101583.0,53.1445,53.1445,53.0268,53.0661,101583.0
2016-10-03 12:30:00,67.63,67.63,67.53,67.57,103475.0,53.0661,53.0661,52.9876,53.019,103475.0
2016-10-03 12:40:00,67.57,67.59,67.41,67.43,124498.0,53.019,53.0347,52.8934,52.9091,124498.0
2016-10-03 12:50:00,67.44,67.44,67.31,67.39,286497.0,52.917,52.917,52.815,52.8778,286497.0
2016-10-03 13:00:00,67.38,67.43,67.31,67.36,116620.0,52.8699,52.9091,52.815,52.8542,116620.0
2016-10-03 13:10:00,67.36,67.41,67.31,67.36,100159.0,52.8542,52.8934,52.815,52.8542,100159.0
2016-10-03 13:20:00,67.36,67.51,67.35,67.46,122324.0,52.8542,52.9719,52.8464,52.9327,122324.0
2016-10-03 13:30:00,67.46,67.54,67.44,67.52,184372.0,52.9327,52.9955,52.917,52.9798,184372.0
2016-10-03 13:40:00,67.53,67.53,67.45,67.52,113489.0,52.9876,52.9876,52.9248,52.9798,113489.0
2016-10-03 13:50:00,67.52,67.56,67.48,67.53,90587.0,52.9798,53.0111,52.9484,52.9876,90587.0
2016-10-03 14:00:00,67.53,67.67,67.52,67.59,92589.0,52.9876,53.0975,52.9798,53.0347,92589.0
2016-10-03 14:10:00,67.59,67.62,67.49,67.5,146150.0,53.0347,53.0582,52.9562,52.9641,146150.0
2016-10-03 14:20:00,67.5,67.54,67.46,67.49,138897.0,52.9641,52.9955,52.9327,52.9562,138897.0
2016-10-03 14:30:00,67.48,67.49,67.25,67.27,141020.0,52.9484,52.9562,52.7679,52.7836,141020.0
2016-10-03 14:40:00,67.27,67.29,67.12,67.15,152762.0,52.7836,52.7993,52.6659,52.6894,152762.0
2016-10-03 14:50:00,67.14,67.18,67.03,67.13,230043.0,52.6816,52.713,52.5953,52.6737,230043.0
2016-10-03 15:00:00,67.13,67.16,67.04,67.08,230895.0,52.6737,52.6973,52.6031,52.6345,230895.0
2016-10-03 15:10:00,67.08,67.17,67.07,67.09,214504.0,52.6345,52.7051,52.6267,52.6424,214504.0
2016-10-03 15:20:00,67.1,67.1,66.87,66.92,304910.0,52.6502,52.6502,52.4697,52.509,304910.0
2016-10-03 15:30:00,66.92,67.07,66.91,67.06,344624.0,52.509,52.6267,52.5011,52.6188,344624.0
2016-10-03 15:40:00,67.07,67.27,67.04,67.21,617362.0,52.6267,52.7836,52.6031,52.7365,617362.0
2016-10-03 15:50:00,67.21,67.24,67.08,67.11,658669.0,52.7365,52.7601,52.6345,52.6581,658669.0
2016-10-04 09:30:00,67.31,67.7,67.2,67.31,271339.0,52.815,53.121,52.7287,52.815,271339.0
2016-10-04 09:40:00,67.32,67.36,67.17,67.28,212840.0,52.8228,52.8542,52.7051,52.7914,212840.0
2016-10-04 09:50:00,67.28,67.33,67.15,67.23,280845.0,52.7914,52.8307,52.6894,52.7522,280845.0
2016-10-04 10:00:00,67.22,67.32,67.17,67.2,224303.0,52.7444,52.8228,52.7051,52.7287,224303.0
2016-10-04 10:10:00,67.2,67.2,66.88,66.94,191247.0,52.7287,52.7287,52.4776,52.5247,191247.0
2016-10-04 10:20:00,66.93,67.1,66.93,67.06,210285.0,52.5168,52.6502,52.5168,52.6188,210285.0
2016-10-04 10:30:00,67.07,67.24,66.98,67.2,235864.0,52.6267,52.7601,52.556,52.7287,235864.0
2016-10-04 10:40:00,67.21,67.29,67.16,67.2,204259.0,52.7365,52.7993,52.6973,52.7287,204259.0
2016-10-04 10:50:00,67.2,67.22,67.04,67.07,125175.0,52.7287,52.7444,52.6031,52.6267,125175.0
2016-10-04 11:00:00,67.07,67.12,66.89,67.05,160260.0,52.6267,52.6659,52.4854,52.611,160260.0
2016-10-04 11:10:00,67.05,67.06,66.83,66.84,146723.0,52.611,52.6188,52.4383,52.4462,146723.0
2016-10-04 11:20:00,66.83,67.06,66.83,67.03,113847.0,52.4383,52.6188,52.4383,52.5953,113847.0
2016-10-04 11:30:00,67.03,67.21,66.98,66.98,268134.0,52.5953,52.7365,52.556,52.556,268134.0
2016-10-04 11:40:00,66.98,67.14,66.98,67.1,204593.0,52.556,52.6816,52.556,52.6502,204593.0
2016-10-04 11:50:00,67.08,67.11,66.91,67.06,108283.0,52.6345,52.6581,52.5011,52.6188,108283.0
2016-10-04 12:00:00,67.06,67.11,66.98,66.99,83393.0,52.6188,52.6581,52.556,52.5639,83393.0
2016-10-04 12:10:00,66.99,67.12,66.92,67.06,92623.0,52.5639,52.6659,52.509,52.6188,92623.0
2016-10-04 12:20:00,67.05,67.1,66.98,67.0,94218.0,52.611,52.6502,52.556,52.5717,94218.0
2016-10-04 12:30:00,67.0,67.05,66.89,67.03,77976.0,52.5717,52.611,52.4854,52.5953,77976.0
2016-10-04 12:40:00,67.02,67.12,66.92,66.94,105702.0,52.5874,52.6659,52.509,52.5247,105702.0
2016-10-04 12:50:00,66.95,66.96,66.86,66.9,78302.0,52.5325,52.5404,52.4619,52.4933,78302.0
2016-10-04 13:00:00,66.9,66.95,66.75,66.77,110484.0,52.4933,52.5325,52.3756,52.3913,110484.0
2016-10-04 13:10:00,66.78,66.87,66.75,66.87,104439.0,52.3991,52.4697,52.3756,52.4697,104439.0
2016-10-04 13:20:00,66.88,66.9,66.58,66.69,187663.0,52.4776,52.4933,52.2422,52.3285,187663.0
2016-10-04 13:30:00,66.69,66.71,66.62,66.63,153437.0,52.3285,52.3442,52.2736,52.2814,153437.0
2016-10-04 13:40:00,66.63,66.74,66.6,66.73,135468.0,52.2814,52.3677,52.2579,52.3599,135468.0
2016-10-04 13:50:00,66.73,66.78,66.7,66.73,118753.0,52.3599,52.3991,52.3363,52.3599,118753.0
2016-10-04 14:00:00,66.73,66.76,66.71,66.75,134594.0,52.3599,52.3834,52.3442,52.3756,134594.0
2016-10-04 14:10:00,66.74,66.83,66.73,66.76,111173.0,52.3677,52.4383,52.3599,52.3834,111173.0
2016-10-04 14:20:00,66.76,66.76,66.61,66.7,157666.0,52.3834,52.3834,52.2657,52.3363,157666.0
2016-10-04 14:30:00,66.69,66.77,66.67,66.77,120443.0,52.3285,52.3913,52.3128,52.3913,120443.0
2016-10-04 14:40:00,66.76,66.82,66.67,66.67,75607.0,52.3834,52.4305,52.3128,52.3128,75607.0
2016-10-04 14:50:00,66.67,66.72,66.56,66.57,124246.0,52.3128,52.352,52.2265,52.2343,124246.0
2016-10-04 15:00:00,66.57,66.75,66.56,66.68,182746.0,52.2343,52.3756,52.2265,52.3207,182746.0
2016-10-04 15:10:00,66.68,66.75,66.63,66.73,169244.0,52.3207,52.3756,52.2814,52.3599,169244.0
2016-10-04 15:20:00,66.74,66.9,66.72,66.85,393139.0,52.3677,52.4933,52.352,52.454,393139.0
2016-10-04 15:30:00,66.84,66.91,66.78,66.9,288267.0,52.4462,52.5011,52.3991,52.4933,288267.0
2016-10-04 15:40:00,66.9,66.91,66.6,66.66,870912.0,52.4933,52.5011,52.2579,52.305,870912.0
2016-10-04 15:50:00,66.67,66.72,66.6,66.65,1012853.0,52.3128,52.352,52.2579,52.2971,1012853.0
2016-10-05 09:30:00,66.84,66.99,66.55,66.68,304364.0,52.4462,52.5639,52.2186,52.3207,304364.0
2016-10-05 09:40:00,66.68,67.0,66.61,66.99,173504.0,52.3207,52.5717,52.2657,52.5639,173504.0
2016-10-05 09:50:00,66.99,67.04,66.9,66.94,192071.0,52.5639,52.6031,52.4933,52.5247,192071.0
2016-10-05 10:00:00,66.95,67.08,66.82,67.06,238909.0,52.5325,52.6345,52.4305,52.6188,238909.0
2016-10-05 10:10:00,67.06,67.08,67.01,67.03,223129.0,52.6188,52.6345,52.5796,52.5953,223129.0
2016-10-05 10:20:00,67.03,67.16,67.01,67.16,126609.0,52.5953,52.6973,52.5796,52.6973,126609.0
2016-10-05 10:30:00,67.15,67.42,67.15,67.29,209415.0,52.6894,52.9013,52.6894,52.7993,209415.0
2016-10-05 10:40:00,67.3,67.31,67.14,67.21,177646.0,52.8071,52.815,52.6816,52.7365,177646.0
2016-10-05 10:50:00,67.2,67.25,67.17,67.22,149130.0,52.7287,52.7679,52.7051,52.7444,149130.0
2016-10-05 11:00:00,67.22,67.3,67.2,67.28,136750.0,52.7444,52.8071,52.7287,52.7914,136750.0
2016-10-05 11:10:00,67.29,67.3,67.23,67.25,102260.0,52.7993,52.8071,52.7522,52.7679,102260.0
2016-10-05 11:20:00,67.26,67.31,67.22,67.3,124761.0,52.7758,52.815,52.7444,52.8071,124761.0
2016-10-05 11:30:00,67.29,67.3,67.21,67.24,126318.0,52.7993,52.8071,52.7365,52.7601,126318.0
2016-10-05 11:40:00,67.24,67.3,67.23,67.27,118759.0,52.7601,52.8071,52.7522,52.7836,118759.0
2016-10-05 11:50:00,67.27,67.27,67.17,67.19,142375.0,52.7836,52.7836,52.7051,52.7208,142375.0
2016-10-05 12:00:00,67.18,67.24,67.17,67.23,69806.0,52.713,52.7601,52.7051,52.7522,69806.0
2016-10-05 12:10:00,67.23,67.24,67.16,67.17,83528.0,52.7522,52.7601,52.6973,52.7051,83528.0
2016-10-05 12:20:00,67.17,67.19,67.14,67.16,60230.0,52.7051,52.7208,52.6816,52.6973,60230.0
2016-10-05 12:30:00,67.17,67.22,67.16,67.2,104835.0,52.7051,52.7444,52.6973,52.7287,104835.0
2016-10-05 12:40:00,67.21,67.22,67.16,67.17,64658.0,52.7365,52.7444,52.6973,52.7051,64658.0
2016-10-05 12:50:00,67.17,67.21,67.06,67.12,141775.0,52.7051,52.7365,52.6188,52.6659,141775.0
2016-10-05 13:00:00,67.12,67.2,67.09,67.16,95486.0,52.6659,52.7287,52.6424,52.6973,95486.0
2016-10-05 13:10:00,67.16,67.17,67.1,67.15,75375.0,52.6973,52.7051,52.6502,52.6894,75375.0
2016-10-05 13:20:00,67.16,67.16,67.11,67.11,57682.0,52.6973,52.6973,52.6581,52.6581,57682.0
2016-10-05 13:30:00,67.12,67.13,67.1,67.11,49572.0,52.6659,52.6737,52.6502,52.6581,49572.0
2016-10-05 13:40:00,67.11,67.14,67.08,67.1,67186.0,52.6581,52.6816,52.6345,52.6502,67186.0
2016-10-05 13:50:00,67.1,67.16,67.09,67.14,84595.0,52.6502,52.6973,52.6424,52.6816,84595.0
2016-10-05 14:00:00,67.14,67.15,67.1,67.1,83746.0,52.6816,52.6894,52.6502,52.6502,83746.0
2016-10-05 14:10:00,67.1,67.16,67.1,67.16,75275.0,52.6502,52.6973,52.6502,52.6973,75275.0
2016-10-05 14:20:00,67.16,67.18,67.11,67.15,79775.0,52.6973,52.713,52.6581,52.6894,79775.0
2016-10-05 14:30:00,67.15,67.15,67.07,67.11,130889.0,52.6894,52.6894,52.6267,52.6581,130889.0
2016-10-05 14:40:00,67.1,67.12,66.99,67.02,100459.0,52.6502,52.6659,52.5639,52.5874,100459.0
2016-10-05 14:50:00,67.03,67.06,66.99,67.03,118195.0,52.5953,52.6188,52.5639,52.5953,118195.0
2016-10-05 15:00:00,67.03,67.09,67.02,67.07,66690.0,52.5953,52.6424,52.5874,52.6267,66690.0
2016-10-05 15:10:00,67.07,67.09,66.9,66.9,102864.0,52.6267,52.6424,52.4933,52.4933,102864.0
2016-10-05 15:20:00,66.9,66.91,66.77,66.8,121975.0,52.4933,52.5011,52.3913,52.4148,121975.0
2016-10-05 15:30:00,66.8,66.87,66.77,66.78,182690.0,52.4148,52.4697,52.3913,52.3991,182690.0
2016-10-05 15:40:00,66.78,66.8,66.71,66.78,199662.0,52.3991,52.4148,52.3442,52.3991,199662.0
2016-10-05 15:50:00,66.78,66.84,66.75,66.83,373666.0,52.3991,52.4462,52.3756,52.4383,373666.0
2016-10-06 09:30:00,66.8,67.41,66.71,67.32,342609.0,52.4148,52.8934,52.3442,52.8228,342609.0
2016-10-06 09:40:00,67.32,67.33,66.91,66.94,271780.0,52.8228,52.8307,52.5011,52.5247,271780.0
2016-10-06 09:50:00,66.93,66.95,66.72,66.79,163138.0,52.5168,52.5325,52.352,52.407,163138.0
2016-10-06 10:00:00,66.8,66.9,66.72,66.77,158943.0,52.4148,52.4933,52.352,52.3913,158943.0
2016-10-06 10:10:00,66.77,67.03,66.77,66.88,108207.0,52.3913,52.5953,52.3913,52.4776,108207.0
2016-10-06 10:20:00,66.89,67.1,66.82,67.04,105991.0,52.4854,52.6502,52.4305,52.6031,105991.0
2016-10-06 10:30:00,67.03,67.03,66.66,66.92,128332.0,52.5953,52.5953,52.305,52.509,128332.0
2016-10-06 10:40:00,66.91,66.92,66.82,66.83,77759.0,52.5011,52.509,52.4305,52.4383,77759.0
2016-10-06 10:50:00,66.83,66.83,66.69,66.74,129571.0,52.4383,52.4383,52.3285,52.3677,129571.0
2016-10-06 11:00:00,66.74,66.8,66.38,66.4,340362.0,52.3677,52.4148,52.0853,52.1009,340362.0
2016-10-06 11:10:00,66.4,66.41,66.23,66.3,286597.0,52.1009,52.1088,51.9676,52.0225,286597.0
2016-10-06 11:20:00,66.31,66.49,66.31,66.48,127500.0,52.0303,52.1716,52.0303,52.1637,127500.0
2016-10-06 11:30:00,66.5,66.6,66.48,66.59,92032.0,52.1794,52.2579,52.1637,52.25,92032.0
2016-10-06 11:40:00,66.59,66.81,66.58,66.79,92616.0,52.25,52.4227,52.2422,52.407,92616.0
2016-10-06 11:50:00,66.79,66.92,66.78,66.83,79160.0,52.407,52.509,52.3991,52.4383,79160.0
2016-10-06 12:00:00,66.83,66.96,66.82,66.83,85331.0,52.4383,52.5404,52.4305,52.4383,85331.0
2016-10-06 12:10:00,66.84,66.86,66.76,66.76,47832.0,52.4462,52.4619,52.3834,52.3834,47832.0
2016-10-06 12:20:00,66.76,66.77,66.69,66.75,57712.0,52.3834,52.3913,52.3285,52.3756,57712.0
2016-10-06 12:30:00,66.75,66.81,66.73,66.74,45282.0,52.3756,52.4227,52.3599,52.3677,45282.0
2016-10-06 12:40:00,66.74,66.75,66.61,66.62,59262.0,52.3677,52.3756,52.2657,52.2736,59262.0
2016-10-06 12:50:00,66.63,66.7,66.61,66.65,79464.0,52.2814,52.3363,52.2657,52.2971,79464.0
2016-10-06 13:00:00,66.65,66.69,66.64,66.67,40573.0,52.2971,52.3285,52.2893,52.3128,40573.0
2016-10-06 13:10:00,66.67,66.69,66.59,66.6,53262.0,52.3128,52.3285,52.25,52.2579,53262.0
2016-10-06 13:20:00,66.61,66.63,66.53,66.53,61202.0,52.2657,52.2814,52.203,52.203,61202.0
2016-10-06 13:30:00,66.53,66.58,66.52,66.54,59600.0,52.203,52.2422,52.1951,52.2108,59600.0
2016-10-06 13:40:00,66.55,66.57,66.49,66.55,55811.0,52.2186,52.2343,52.1716,52.2186,55811.0
2016-10-06 13:50:00,66.56,66.69,66.55,66.59,46960.0,52.2265,52.3285,52.2186,52.25,46960.0
2016-10-06 14:00:00,66.6,69.32,66.59,67.56,1845922.0,52.2579,54.3921,52.25,53.0111,1845922.0
2016-10-06 14:10:00,67.53,67.87,67.22,67.71,881218.0,52.9876,53.2544,52.7444,53.1288,881218.0
2016-10-06 14:20:00,67.7,68.03,67.7,67.79,782723.0,53.121,53.3799,53.121,53.1916,782723.0
2016-10-06 14:30:00,67.79,67.92,67.61,67.7,445676.0,53.1916,53.2936,53.0504,53.121,445676.0
2016-10-06 14:40:00,67.7,67.85,67.67,67.72,290298.0,53.121,53.2387,53.0975,53.1367,290298.0
2016-10-06 14:50:00,67.73,67.85,67.69,67.74,323896.0,53.1445,53.2387,53.1132,53.1524,323896.0
2016-10-06 15:00:00,67.74,67.76,67.64,67.7,283044.0,53.1524,53.1681,53.0739,53.121,283044.0
2016-10-06 15:10:00,67.7,67.76,67.67,67.69,250630.0,53.121,53.1681,53.0975,53.1132,250630.0
2016-10-06 15:20:00,67.7,67.79,67.68,67.69,216489.0,53.121,53.1916,53.1053,53.1132,216489.0
2016-10-06 15:30:00,67.7,67.75,67.68,67.69,470067.0,53.121,53.1602,53.1053,53.1132,470067.0
2016-10-06 15:40:00,67.69,67.7,67.64,67.65,395515.0,53.1132,53.121,53.0739,53.0818,395515.0
2016-10-06 15:50:00,67.65,67.67,67.49,67.56,801744.0,53.0818,53.0975,52.9562,53.0111,801744.0
2016-10-07 09:30:00,67.53,67.88,67.49,67.82,509614.0,52.9876,53.2622,52.9562,53.2152,509614.0
2016-10-07 09:40:00,67.81,68.0,67.73,67.73,373913.0,53.2073,53.3564,53.1445,53.1445,373913.0
2016-10-07 09:50:00,67.73,67.88,67.66,67.75,163822.0,53.1445,53.2622,53.0896,53.1602,163822.0
2016-10-07 10:00:00,67.75,68.19,67.71,68.19,422772.0,53.1602,53.5055,53.1288,53.5055,422772.0
2016-10-07 10:10:00,68.19,68.21,68.05,68.16,166861.0,53.5055,53.5212,53.3956,53.4819,166861.0
2016-10-07 10:20:00,68.16,68.31,68.13,68.18,150196.0,53.4819,53.5996,53.4584,53.4976,150196.0
2016-10-07 10:30:00,68.18,68.19,67.96,68.11,128989.0,53.4976,53.5055,53.325,53.4427,128989.0
2016-10-07 10:40:00,68.11,68.12,67.99,68.03,150289.0,53.4427,53.4506,53.3485,53.3799,150289.0
2016-10-07 10:50:00,68.03,68.11,68.0,68.07,104122.0,53.3799,53.4427,53.3564,53.4113,104122.0
2016-10-07 11:00:00,68.07,68.14,68.01,68.14,121379.0,53.4113,53.4662,53.3642,53.4662,121379.0
2016-10-07 11:10:00,68.13,68.33,68.11,68.22,151653.0,53.4584,53.6153,53.4427,53.529,151653.0
2016-10-07 11:20:00,68.21,68.3,68.19,68.23,116379.0,53.5212,53.5918,53.5055,53.5369,116379.0
2016-10-07 11:30:00,68.23,68.29,67.96,67.98,201214.0,53.5369,53.5839,53.325,53.3407,201214.0
2016-10-07 11:40:00,67.98,68.01,67.76,67.79,235621.0,53.3407,53.3642,53.1681,53.1916,235621.0
2016-10-07 11:50:00,67.8,67.96,67.7,67.91,130723.0,53.1995,53.325,53.121,53.2858,130723.0
2016-10-07 12:00:00,67.9,68.05,67.86,68.01,152594.0,53.2779,53.3956,53.2465,53.3642,152594.0
2016-10-07 12:10:00,68.0,68.0,67.83,67.86,116510.0,53.3564,53.3564,53.223,53.2465,116510.0
2016-10-07 12:20:00,67.87,67.97,67.78,67.84,126623.0,53.2544,53.3329,53.1838,53.2308,126623.0
2016-10-07 12:30:00,67.83,67.89,67.72,67.73,78922.0,53.223,53.2701,53.1367,53.1445,78922.0
2016-10-07 12:40:00,67.73,67.93,67.71,67.91,128537.0,53.1445,53.3015,53.1288,53.2858,128537.0
2016-10-07 12:50:00,67.91,67.95,67.86,67.89,108774.0,53.2858,53.3172,53.2465,53.2701,108774.0
2016-10-07 13:00:00,67.89,67.89,67.76,67.77,72650.0,53.2701,53.2701,53.1681,53.1759,72650.0
2016-10-07 13:10:00,67.77,67.85,67.77,67.83,81339.0,53.1759,53.2387,53.1759,53.223,81339.0
2016-10-07 13:20:00,67.82,68.02,67.79,68.01,114349.0,53.2152,53.3721,53.1916,53.3642,114349.0
2016-10-07 13:30:00,68.0,68.21,67.99,68.18,99363.0,53.3564,53.5212,53.3485,53.4976,99363.0
2016-10-07 13:40:00,68.19,68.25,68.13,68.2,84483.0,53.5055,53.5526,53.4584,53.5133,84483.0
2016-10-07 13:50:00,68.2,68.23,68.16,68.17,65650.0,53.5133,53.5369,53.4819,53.4898,65650.0
2016-10-07 14:00:00,68.18,68.21,68.09,68.14,82411.0,53.4976,53.5212,53.427,53.4662,82411.0
2016-10-07 14:10:00,68.15,68.2,68.06,68.12,131534.0,53.4741,53.5133,53.4035,53.4506,131534.0
2016-10-07 14:20:00,68.1,68.16,68.1,68.15,128329.0,53.4349,53.4819,53.4349,53.4741,128329.0
2016-10-07 14:30:00,68.14,68.16,68.06,68.09,75875.0,53.4662,53.4819,53.4035,53.427,75875.0
2016-10-07 14:40:00,68.1,68.17,68.09,68.12,97454.0,53.4349,53.4898,53.427,53.4506,97454.0
2016-10-07 14:50:00,68.12,68.15,68.08,68.09,75468.0,53.4506,53.4741,53.4192,53.427,75468.0
2016-10-07 15:00:00,68.09,68.13,68.09,68.1,69144.0,53.427,53.4584,53.427,53.4349,69144.0
2016-10-07 15:10:00,68.1,68.16,68.08,68.15,152534.0,53.4349,53.4819,53.4192,53.4741,152534.0
2016-10-07 15:20:00,68.15,68.18,68.1,68.12,159271.0,53.4741,53.4976,53.4349,53.4506,159271.0
2016-10-07 15:30:00,68.12,68.18,68.11,68.15,143102.0,53.4506,53.4976,53.4427,53.4741,143102.0
2016-10-07 15:40:00,68.14,68.18,68.08,68.12,219794.0,53.4662,53.4976,53.4192,53.4506,219794.0
2016-10-07 15:50:00,68.12,68.29,68.11,68.18,857992.0,53.4506,53.5839,53.4427,53.4976,857992.0
2016-10-10 09:30:00,68.34,68.4,68.04,68.34,400152.0,53.6232,53.6703,53.3878,53.6232,400152.0
2016-10-10 09:40:00,68.35,68.58,68.29,68.45,188108.0,53.631,53.8115,53.5839,53.7095,188108.0
2016-10-10 09:50:00,68.45,68.58,68.32,68.33,181173.0,53.7095,53.8115,53.6075,53.6153,181173.0
2016-10-10 10:00:00,68.33,68.37,68.14,68.15,115633.0,53.6153,53.6467,53.4662,53.4741,115633.0
2016-10-10 10:10:00,68.15,68.18,67.94,67.97,166279.0,53.4741,53.4976,53.3093,53.3329,166279.0
2016-10-10 10:20:00,67.98,68.01,67.79,67.8,158974.0,53.3407,53.3642,53.1916,53.1995,158974.0
2016-10-10 10:30:00,67.81,67.99,67.8,67.94,98732.0,53.2073,53.3485,53.1995,53.3093,98732.0
2016-10-10 10:40:00,67.94,67.96,67.86,67.88,83493.0,53.3093,53.325,53.2465,53.2622,83493.0
2016-10-10 10:50:00,67.88,67.93,67.86,67.88,78510.0,53.2622,53.3015,53.2465,53.2622,78510.0
2016-10-10 11:00:00,67.88,67.88,67.67,67.7,93909.0,53.2622,53.2622,53.0975,53.121,93909.0
2016-10-10 11:10:00,67.7,67.71,67.54,67.54,112084.0,53.121,53.1288,52.9955,52.9955,112084.0
2016-10-10 11:20:00,67.54,67.56,67.39,67.43,170162.0,52.9955,53.0111,52.8778,52.9091,170162.0
2016-10-10 11:30:00,67.44,67.51,67.39,67.41,98299.0,52.917,52.9719,52.8778,52.8934,98299.0
2016-10-10 11:40:00,67.41,67.44,67.3,67.37,91512.0,52.8934,52.917,52.8071,52.8621,91512.0
2016-10-10 11:50:00,67.37,67.4,67.29,67.31,88729.0,52.8621,52.8856,52.7993,52.815,88729.0
2016-10-10 12:00:00,67.31,67.32,67.12,67.21,203924.0,52.815,52.8228,52.6659,52.7365,203924.0
2016-10-10 12:10:00,67.2,67.22,67.07,67.1,186625.0,52.7287,52.7444,52.6267,52.6502,186625.0
2016-10-10 12:20:00,67.09,67.22,67.09,67.15,147125.0,52.6424,52.7444,52.6424,52.6894,147125.0
2016-10-10 12:30:00,67.15,67.21,67.12,67.15,94348.0,52.6894,52.7365,52.6659,52.6894,94348.0
2016-10-10 12:40:00,67.14,67.15,67.06,67.15,92097.0,52.6816,52.6894,52.6188,52.6894,92097.0
2016-10-10 12:50:00,67.15,67.19,67.13,67.19,88217.0,52.6894,52.7208,52.6737,52.7208,88217.0
2016-10-10 13:00:00,67.19,67.28,67.17,67.19,124629.0,52.7208,52.7914,52.7051,52.7208,124629.0
2016-10-10 13:10:00,67.2,67.4,67.18,67.38,141014.0,52.7287,52.8856,52.713,52.8699,141014.0
2016-10-10 13:20:00,67.38,67.39,67.32,67.35,66709.0,52.8699,52.8778,52.8228,52.8464,66709.0
2016-10-10 13:30:00,67.34,67.35,67.2,67.25,92340.0,52.8385,52.8464,52.7287,52.7679,92340.0
2016-10-10 13:40:00,67.24,67.27,67.18,67.22,56132.0,52.7601,52.7836,52.713,52.7444,56132.0
2016-10-10 13:50:00,67.22,67.25,67.2,67.2,68961.0,52.7444,52.7679,52.7287,52.7287,68961.0
2016-10-10 14:00:00,67.2,67.26,67.19,67.25,102646.0,52.7287,52.7758,52.7208,52.7679,102646.0
2016-10-10 14:10:00,67.25,67.3,67.2,67.29,82999.0,52.7679,52.8071,52.7287,52.7993,82999.0
2016-10-10 14:20:00,67.29,67.29,67.24,67.28,58920.0,52.7993,52.7993,52.7601,52.7914,58920.0
2016-10-10 14:30:00,67.27,67.32,67.21,67.28,105059.0,52.7836,52.8228,52.7365,52.7914,105059.0
2016-10-10 14:40:00,67.29,67.31,67.24,67.26,87400.0,52.7993,52.815,52.7601,52.7758,87400.0
2016-10-10 14:50:00,67.26,67.27,67.13,67.18,104473.0,52.7758,52.7836,52.6737,52.713,104473.0
2016-10-10 15:00:00,67.19,67.24,67.18,67.21,85466.0,52.7208,52.7601,52.713,52.7365,85466.0
2016-10-10 15:10:00,67.21,67.23,67.17,67.21,93733.0,52.7365,52.7522,52.7051,52.7365,93733.0
2016-10-10 15:20:00,67.22,67.22,67.17,67.2,123520.0,52.7444,52.7444,52.7051,52.7287,123520.0
2016-10-10 15:30:00,67.19,67.23,67.11,67.12,187534.0,52.7208,52.7522,52.6581,52.6659,187534.0
2016-10-10 15:40:00,67.13,67.2,67.12,67.17,139711.0,52.6737,52.7287,52.6659,52.7051,139711.0
2016-10-10 15:50:00,67.18,67.28,67.13,67.24,390773.0,52.713,52.7914,52.6737,52.7601,390773.0
2016-10-11 09:30:00,66.95,67.09,66.66,66.98,502417.0,52.5325,52.6424,52.305,52.556,502417.0
2016-10-11 09:40:00,67.0,67.0,66.7,66.83,274368.0,52.5717,52.5717,52.3363,52.4383,274368.0
2016-10-11 09:50:00,66.82,66.82,66.31,66.38,293881.0,52.4305,52.4305,52.0303,52.0853,293881.0
2016-10-11 10:00:00,66.39,66.56,66.33,66.55,216631.0,52.0931,52.2265,52.046,52.2186,216631.0
2016-10-11 10:10:00,66.54,66.54,66.3,66.34,159827.0,52.2108,52.2108,52.0225,52.0539,159827.0
2016-10-11 10:20:00,66.34,66.37,66.13,66.17,337995.0,52.0539,52.0774,51.8891,51.9205,337995.0
2016-10-11 10:30:00,66.17,66.54,66.16,66.47,130782.0,51.9205,52.2108,51.9126,52.1559,130782.0
2016-10-11 10:40:00,66.46,66.5,66.26,66.26,260962.0,52.148,52.1794,51.9911,51.9911,260962.0
2016-10-11 10:50:00,66.25,66.28,66.1,66.11,121002.0,51.9833,52.0068,51.8656,51.8734,121002.0
2016-10-11 11:00:00,66.11,66.22,66.03,66.14,146679.0,51.8734,51.9597,51.8106,51.8969,146679.0
2016-10-11 11:10:00,66.14,66.19,66.08,66.14,164435.0,51.8969,51.9362,51.8499,51.8969,164435.0
2016-10-11 11:20:00,66.13,66.13,65.92,65.95,210406.0,51.8891,51.8891,51.7243,51.7479,210406.0
2016-10-11 11:30:00,65.96,66.06,65.95,65.99,153017.0,51.7557,51.8342,51.7479,51.7792,153017.0
2016-10-11 11:40:00,66.0,66.01,65.88,65.94,206303.0,51.7871,51.7949,51.6929,51.74,206303.0
2016-10-11 11:50:00,65.94,66.01,65.87,65.98,223332.0,51.74,51.7949,51.6851,51.7714,223332.0
2016-10-11 12:00:00,65.98,66.15,65.98,66.08,110126.0,51.7714,51.9048,51.7714,51.8499,110126.0
2016-10-11 12:10:00,66.08,66.16,66.04,66.15,138904.0,51.8499,51.9126,51.8185,51.9048,138904.0
2016-10-11 12:20:00,66.15,66.16,66.01,66.08,139001.0,51.9048,51.9126,51.7949,51.8499,139001.0
2016-10-11 12:30:00,66.08,66.1,65.95,66.08,100602.0,51.8499,51.8656,51.7479,51.8499,100602.0
2016-10-11 12:40:00,66.07,66.33,66.07,66.28,112800.0,51.842,52.046,51.842,52.0068,112800.0
2016-10-11 12:50:00,66.27,66.28,66.1,66.11,80142.0,51.9989,52.0068,51.8656,51.8734,80142.0
2016-10-11 13:00:00,66.1,66.11,65.91,65.96,78082.0,51.8656,51.8734,51.7165,51.7557,78082.0
2016-10-11 13:10:00,65.97,65.97,65.72,65.78,115517.0,51.7635,51.7635,51.5674,51.6145,115517.0
2016-10-11 13:20:00,65.78,65.86,65.77,65.84,101090.0,51.6145,51.6772,51.6066,51.6615,101090.0
2016-10-11 13:30:00,65.84,65.85,65.74,65.75,78518.0,51.6615,51.6694,51.5831,51.5909,78518.0
2016-10-11 13:40:00,65.75,65.76,65.64,65.66,186153.0,51.5909,51.5988,51.5046,51.5203,186153.0
2016-10-11 13:50:00,65.66,65.72,65.61,65.66,109411.0,51.5203,51.5674,51.4811,51.5203,109411.0
2016-10-11 14:00:00,65.66,65.67,65.54,65.66,181487.0,51.5203,51.5282,51.4261,51.5203,181487.0
2016-10-11 14:10:00,65.66,65.69,65.46,65.5,167473.0,51.5203,51.5438,51.3634,51.3948,167473.0
2016-10-11 14:20:00,65.49,65.61,65.45,65.6,113036.0,51.3869,51.4811,51.3555,51.4732,113036.0
2016-10-11 14:30:00,65.6,65.62,65.53,65.61,127877.0,51.4732,51.4889,51.4183,51.4811,127877.0
2016-10-11 14:40:00,65.61,65.7,65.58,65.6,170232.0,51.4811,51.5517,51.4575,51.4732,170232.0
2016-10-11 14:50:00,65.6,65.67,65.5,65.62,155239.0,51.4732,51.5282,51.3948,51.4889,155239.0
2016-10-11 15:00:00,65.62,65.81,65.6,65.76,146826.0,51.4889,51.638,51.4732,51.5988,146826.0
2016-10-11 15:10:00,65.76,65.95,65.73,65.92,111791.0,51.5988,51.7479,51.5752,51.7243,111791.0
2016-10-11 15:20:00,65.92,66.02,65.89,66.02,147210.0,51.7243,51.8028,51.7008,51.8028,147210.0
2016-10-11 15:30:00,66.02,66.11,65.98,66.08,237696.0,51.8028,51.8734,51.7714,51.8499,237696.0
2016-10-11 15:40:00,66.08,66.15,66.02,66.13,207770.0,51.8499,51.9048,51.8028,51.8891,207770.0
2016-10-11 15:50:00,66.13,66.14,66.05,66.09,417708.0,51.8891,51.8969,51.8263,51.8577,417708.0
2016-10-12 09:30:00,66.12,66.49,65.06,65.17,379724.0,51.8812,52.1716,51.0495,51.1358,379724.0
2016-10-12 09:40:00,65.18,65.47,65.17,65.46,215684.0,51.1437,51.3712,51.1358,51.3634,215684.0
2016-10-12 09:50:00,65.44,65.67,65.4,65.67,206571.0,51.3477,51.5282,51.3163,51.5282,206571.0
2016-10-12 10:00:00,65.65,65.74,65.55,65.62,134413.0,51.5125,51.5831,51.434,51.4889,134413.0
2016-10-12 10:10:00,65.62,65.75,65.55,65.65,367734.0,51.4889,51.5909,51.434,51.5125,367734.0
2016-10-12 10:20:00,65.65,65.91,65.63,65.86,414006.0,51.5125,51.7165,51.4968,51.6772,414006.0
2016-10-12 10:30:00,65.86,65.98,65.8,65.82,101576.0,51.6772,51.7714,51.6302,51.6459,101576.0
2016-10-12 10:40:00,65.82,65.85,65.73,65.77,113372.0,51.6459,51.6694,51.5752,51.6066,113372.0
2016-10-12 10:50:00,65.77,65.77,65.53,65.61,130759.0,51.6066,51.6066,51.4183,51.4811,130759.0
2016-10-12 11:00:00,65.61,65.81,65.61,65.78,81009.0,51.4811,51.638,51.4811,51.6145,81009.0
2016-10-12 11:10:00,65.78,65.88,65.76,65.81,88409.0,51.6145,51.6929,51.5988,51.638,88409.0
2016-10-12 11:20:00,65.81,65.93,65.79,65.92,107017.0,51.638,51.7322,51.6223,51.7243,107017.0
2016-10-12 11:30:00,65.91,66.03,65.91,65.95,87581.0,51.7165,51.8106,51.7165,51.7479,87581.0
2016-10-12 11:40:00,65.94,65.96,65.9,65.92,52408.0,51.74,51.7557,51.7086,51.7243,52408.0
2016-10-12 11:50:00,65.92,65.93,65.85,65.92,62452.0,51.7243,51.7322,51.6694,51.7243,62452.0
2016-10-12 12:00:00,65.93,65.98,65.86,65.93,74759.0,51.7322,51.7714,51.6772,51.7322,74759.0
2016-10-12 12:10:00,65.93,65.99,65.93,65.95,49821.0,51.7322,51.7792,51.7322,51.7479,49821.0
2016-10-12 12:20:00,65.96,66.01,65.96,65.97,85572.0,51.7557,51.7949,51.7557,51.7635,85572.0
2016-10-12 12:30:00,65.98,66.11,65.97,66.1,119814.0,51.7714,51.8734,51.7635,51.8656,119814.0
2016-10-12 12:40:00,66.1,66.2,66.07,66.14,87526.0,51.8656,51.944,51.842,51.8969,87526.0
2016-10-12 12:50:00,66.15,66.22,66.12,66.21,57234.0,51.9048,51.9597,51.8812,51.9519,57234.0
2016-10-12 13:00:00,66.2,66.22,66.06,66.14,74837.0,51.944,51.9597,51.8342,51.8969,74837.0
2016-10-12 13:10:00,66.13,66.25,66.09,66.25,82337.0,51.8891,51.9833,51.8577,51.9833,82337.0
2016-10-12 13:20:00,66.24,66.33,66.17,66.32,165255.0,51.9754,52.046,51.9205,52.0382,165255.0
2016-10-12 13:30:00,66.32,66.33,66.22,66.22,81421.0,52.0382,52.046,51.9597,51.9597,81421.0
2016-10-12 13:40:00,66.21,66.26,66.19,66.23,66766.0,51.9519,51.9911,51.9362,51.9676,66766.0
2016-10-12 13:50:00,66.23,66.31,66.22,66.29,96472.0,51.9676,52.0303,51.9597,52.0146,96472.0
2016-10-12 14:00:00,66.3,66.36,66.17,66.34,186209.0,52.0225,52.0696,51.9205,52.0539,186209.0
2016-10-12 14:10:00,66.34,66.41,66.31,66.31,102041.0,52.0539,52.1088,52.0303,52.0303,102041.0
2016-10-12 14:20:00,66.32,66.37,66.19,66.23,98533.0,52.0382,52.0774,51.9362,51.9676,98533.0
2016-10-12 14:30:00,66.23,66.33,66.2,66.31,135701.0,51.9676,52.046,51.944,52.0303,135701.0
2016-10-12 14:40:00,66.31,66.35,66.24,66.34,74881.0,52.0303,52.0617,51.9754,52.0539,74881.0
2016-10-12 14:50:00,66.33,66.37,66.25,66.25,79032.0,52.046,52.0774,51.9833,51.9833,79032.0
2016-10-12 15:00:00,66.25,66.28,66.14,66.16,115052.0,51.9833,52.0068,51.8969,51.9126,115052.0
2016-10-12 15:10:00,66.15,66.22,66.1,66.13,85966.0,51.9048,51.9597,51.8656,51.8891,85966.0
2016-10-12 15:20:00,66.14,66.15,66.0,66.01,105971.0,51.8969,51.9048,51.7871,51.7949,105971.0
2016-10-12 15:30:00,66.01,66.08,65.87,66.06,182089.0,51.7949,51.8499,51.6851,51.8342,182089.0
2016-10-12 15:40:00,66.06,66.13,66.03,66.06,204097.0,51.8342,51.8891,51.8106,51.8342,204097.0
2016-10-12 15:50:00,66.06,66.14,66.04,66.06,538863.0,51.8342,51.8969,51.8185,51.8342,538863.0
2016-10-13 09:30:00,65.55,65.65,65.06,65.27,245616.0,51.434,51.5125,51.0495,51.2143,245616.0
2016-10-13 09:40:00,65.26,65.39,64.88,64.97,421485.0,51.2064,51.3084,50.9083,50.9789,421485.0
2016-10-13 09:50:00,64.98,64.98,64.41,64.53,289657.0,50.9867,50.9867,50.5395,50.6336,289657.0
2016-10-13 10:00:00,64.52,64.59,64.3,64.52,417487.0,50.6258,50.6807,50.4532,50.6258,417487.0
2016-10-13 10:10:00,64.52,64.75,64.48,64.65,241713.0,50.6258,50.8063,50.5944,50.7278,241713.0
2016-10-13 10:20:00,64.66,64.87,64.64,64.71,205383.0,50.7357,50.9004,50.72,50.7749,205383.0
2016-10-13 10:30:00,64.71,65.02,64.55,64.98,169993.0,50.7749,51.0181,50.6493,50.9867,169993.0
2016-10-13 10:40:00,64.98,65.06,64.81,64.85,235629.0,50.9867,51.0495,50.8534,50.8847,235629.0
2016-10-13 10:50:00,64.85,64.97,64.83,64.95,136931.0,50.8847,50.9789,50.869,50.9632,136931.0
2016-10-13 11:00:00,64.95,65.02,64.82,64.92,140072.0,50.9632,51.0181,50.8612,50.9397,140072.0
2016-10-13 11:10:00,64.92,65.17,64.87,65.17,159328.0,50.9397,51.1358,50.9004,51.1358,159328.0
2016-10-13 11:20:00,65.19,65.27,65.13,65.17,97772.0,51.1515,51.2143,51.1044,51.1358,97772.0
2016-10-13 11:30:00,65.17,65.26,65.15,65.19,104745.0,51.1358,51.2064,51.1201,51.1515,104745.0
2016-10-13 11:40:00,65.19,65.26,65.12,65.23,72568.0,51.1515,51.2064,51.0966,51.1829,72568.0
2016-10-13 11:50:00,65.24,65.29,65.19,65.24,81361.0,51.1908,51.23,51.1515,51.1908,81361.0
2016-10-13 12:00:00,65.23,65.31,65.18,65.31,86148.0,51.1829,51.2457,51.1437,51.2457,86148.0
2016-10-13 12:10:00,65.3,65.36,65.27,65.27,99069.0,51.2378,51.2849,51.2143,51.2143,99069.0
2016-10-13 12:20:00,65.27,65.39,65.27,65.36,59259.0,51.2143,51.3084,51.2143,51.2849,59259.0
2016-10-13 12:30:00,65.35,65.53,65.31,65.52,96359.0,51.2771,51.4183,51.2457,51.4105,96359.0
2016-10-13 12:40:00,65.51,65.6,65.51,65.57,117006.0,51.4026,51.4732,51.4026,51.4497,117006.0
2016-10-13 12:50:00,65.56,65.57,65.47,65.52,64917.0,51.4418,51.4497,51.3712,51.4105,64917.0
2016-10-13 13:00:00,65.52,65.56,65.47,65.53,56534.0,51.4105,51.4418,51.3712,51.4183,56534.0
2016-10-13 13:10:00,65.53,65.53,65.37,65.51,102596.0,51.4183,51.4183,51.2928,51.4026,102596.0
2016-10-13 13:20:00,65.5,65.63,65.48,65.56,74425.0,51.3948,51.4968,51.3791,51.4418,74425.0
2016-10-13 13:30:00,65.56,65.59,65.48,65.55,88282.0,51.4418,51.4654,51.3791,51.434,88282.0
2016-10-13 13:40:00,65.55,65.61,65.52,65.55,57545.0,51.434,51.4811,51.4105,51.434,57545.0
2016-10-13 13:50:00,65.54,65.87,65.54,65.83,98215.0,51.4261,51.6851,51.4261,51.6537,98215.0
2016-10-13 14:00:00,65.83,65.92,65.78,65.84,76668.0,51.6537,51.7243,51.6145,51.6615,76668.0
2016-10-13 14:10:00,65.83,65.87,65.75,65.76,66820.0,51.6537,51.6851,51.5909,51.5988,66820.0
2016-10-13 14:20:00,65.76,65.9,65.76,65.89,72823.0,51.5988,51.7086,51.5988,51.7008,72823.0
2016-10-13 14:30:00,65.89,65.93,65.85,65.88,102028.0,51.7008,51.7322,51.6694,51.6929,102028.0
2016-10-13 14:40:00,65.88,65.93,65.83,65.93,86979.0,51.6929,51.7322,51.6537,51.7322,86979.0
2016-10-13 14:50:00,65.93,66.06,65.93,65.94,224717.0,51.7322,51.8342,51.7322,51.74,224717.0
2016-10-13 15:00:00,65.95,65.95,65.85,65.94,94004.0,51.7479,51.7479,51.6694,51.74,94004.0
2016-10-13 15:10:00,65.95,65.98,65.9,65.91,95307.0,51.7479,51.7714,51.7086,51.7165,95307.0
2016-10-13 15:20:00,65.9,65.92,65.72,65.73,123144.0,51.7086,51.7243,51.5674,51.5752,123144.0
2016-10-13 15:30:00,65.73,65.82,65.64,65.76,173710.0,51.5752,51.6459,51.5046,51.5988,173710.0
2016-10-13 15:40:00,65.76,65.76,65.66,65.7,142059.0,51.5988,51.5988,51.5203,51.5517,142059.0
2016-10-13 15:50:00,65.7,65.74,65.59,65.71,482346.0,51.5517,51.5831,51.4654,51.5595,482346.0
2016-10-14 09:30:00,65.94,66.38,65.79,66.23,401533.0,51.74,52.0853,51.6223,51.9676,401533.0
2016-10-14 09:40:00,66.25,66.58,66.1,66.58,206364.0,51.9833,52.2422,51.8656,52.2422,206364.0
2016-10-14 09:50:00,66.58,66.59,66.19,66.24,151131.0,52.2422,52.25,51.9362,51.9754,151131.0
2016-10-14 10:00:00,66.23,66.27,66.08,66.1,135494.0,51.9676,51.9989,51.8499,51.8656,135494.0
2016-10-14 10:10:00,66.1,66.29,66.08,66.28,135978.0,51.8656,52.0146,51.8499,52.0068,135978.0
2016-10-14 10:20:00,66.27,66.32,66.0,66.01,97682.0,51.9989,52.0382,51.7871,51.7949,97682.0
2016-10-14 10:30:00,66.01,66.13,65.93,66.07,146032.0,51.7949,51.8891,51.7322,51.842,146032.0
2016-10-14 10:40:00,66.08,66.2,66.07,66.1,96800.0,51.8499,51.944,51.842,51.8656,96800.0
2016-10-14 10:50:00,66.1,66.16,66.04,66.04,100124.0,51.8656,51.9126,51.8185,51.8185,100124.0
2016-10-14 11:00:00,66.03,66.04,65.89,65.95,76864.0,51.8106,51.8185,51.7008,51.7479,76864.0
2016-10-14 11:10:00,65.95,65.96,65.86,65.91,82334.0,51.7479,51.7557,51.6772,51.7165,82334.0
2016-10-14 11:20:00,65.89,65.9,65.67,65.7,140863.0,51.7008,51.7086,51.5282,51.5517,140863.0
2016-10-14 11:30:00,65.69,65.7,65.56,65.66,115887.0,51.5438,51.5517,51.4418,51.5203,115887.0
2016-10-14 11:40:00,65.66,65.67,65.53,65.56,363256.0,51.5203,51.5282,51.4183,51.4418,363256.0
2016-10-14 11:50:00,65.57,65.66,65.45,65.52,136405.0,51.4497,51.5203,51.3555,51.4105,136405.0
2016-10-14 12:00:00,65.52,65.8,65.47,65.79,207351.0,51.4105,51.6302,51.3712,51.6223,207351.0
2016-10-14 12:10:00,65.78,65.79,65.65,65.72,117792.0,51.6145,51.6223,51.5125,51.5674,117792.0
2016-10-14 12:20:00,65.72,65.84,65.66,65.83,136482.0,51.5674,51.6615,51.5203,51.6537,136482.0
2016-10-14 12:30:00,65.83,65.92,65.8,65.85,121645.0,51.6537,51.7243,51.6302,51.6694,121645.0
2016-10-14 12:40:00,65.86,65.86,65.71,65.76,77779.0,51.6772,51.6772,51.5595,51.5988,77779.0
2016-10-14 12:50:00,65.76,65.84,65.75,65.82,52715.0,51.5988,51.6615,51.5909,51.6459,52715.0
2016-10-14 13:00:00,65.82,65.85,65.71,65.84,101072.0,51.6459,51.6694,51.5595,51.6615,101072.0
2016-10-14 13:10:00,65.84,65.87,65.78,65.8,57373.0,51.6615,51.6851,51.6145,51.6302,57373.0
2016-10-14 13:20:00,65.79,65.85,65.76,65.81,64785.0,51.6223,51.6694,51.5988,51.638,64785.0
2016-10-14 13:30:00,65.81,65.99,65.79,65.88,113639.0,51.638,51.7792,51.6223,51.6929,113639.0
2016-10-14 13:40:00,65.87,65.87,65.71,65.76,99993.0,51.6851,51.6851,51.5595,51.5988,99993.0
2016-10-14 13:50:00,65.75,65.86,65.71,65.8,76801.0,51.5909,51.6772,51.5595,51.6302,76801.0
2016-10-14 14:00:00,65.79,65.79,65.6,65.61,109518.0,51.6223,51.6223,51.4732,51.4811,109518.0
2016-10-14 14:10:00,65.6,65.72,65.58,65.72,75065.0,51.4732,51.5674,51.4575,51.5674,75065.0
2016-10-14 14:20:00,65.72,65.8,65.7,65.79,102317.0,51.5674,51.6302,51.5517,51.6223,102317.0
2016-10-14 14:30:00,65.8,65.8,65.73,65.76,79492.0,51.6302,51.6302,51.5752,51.5988,79492.0
2016-10-14 14:40:00,65.76,65.76,65.62,65.67,96986.0,51.5988,51.5988,51.4889,51.5282,96986.0
2016-10-14 14:50:00,65.67,65.72,65.54,65.54,121622.0,51.5282,51.5674,51.4261,51.4261,121622.0
2016-10-14 15:00:00,65.55,65.7,65.53,65.64,228751.0,51.434,51.5517,51.4183,51.5046,228751.0
2016-10-14 15:10:00,65.65,65.74,65.63,65.66,100737.0,51.5125,51.5831,51.4968,51.5203,100737.0
2016-10-14 15:20:00,65.66,65.76,65.65,65.74,80886.0,51.5203,51.5988,51.5125,51.5831,80886.0
2016-10-14 15:30:00,65.73,65.83,65.73,65.81,168035.0,51.5752,51.6537,51.5752,51.638,168035.0
2016-10-14 15:40:00,65.81,65.86,65.74,65.78,181908.0,51.638,51.6772,51.5831,51.6145,181908.0
2016-10-14 15:50:00,65.77,65.79,65.7,65.7,489482.0,51.6066,51.6223,51.5517,51.5517,489482.0
2016-10-17 09:30:00,65.53,65.59,65.33,65.45,189239.0,51.4183,51.4654,51.2614,51.3555,189239.0
2016-10-17 09:40:00,65.44,65.57,65.36,65.5,134649.0,51.3477,51.4497,51.2849,51.3948,134649.0
2016-10-17 09:50:00,65.51,65.6,65.25,65.26,120731.0,51.4026,51.4732,51.1986,51.2064,120731.0
2016-10-17 10:00:00,65.27,65.4,65.16,65.4,150694.0,51.2143,51.3163,51.128,51.3163,150694.0
2016-10-17 10:10:00,65.41,65.57,65.41,65.48,139774.0,51.3241,51.4497,51.3241,51.3791,139774.0
2016-10-17 10:20:00,65.48,65.71,65.47,65.61,154513.0,51.3791,51.5595,51.3712,51.4811,154513.0
2016-10-17 10:30:00,65.6,65.62,65.51,65.6,92920.0,51.4732,51.4889,51.4026,51.4732,92920.0
2016-10-17 10:40:00,65.59,65.62,65.49,65.59,65213.0,51.4654,51.4889,51.3869,51.4654,65213.0
2016-10-17 10:50:00,65.58,65.59,65.37,65.43,91260.0,51.4575,51.4654,51.2928,51.3398,91260.0
2016-10-17 11:00:00,65.44,65.5,65.36,65.39,115314.0,51.3477,51.3948,51.2849,51.3084,115314.0
2016-10-17 11:10:00,65.39,65.5,65.36,65.4,85172.0,51.3084,51.3948,51.2849,51.3163,85172.0
2016-10-17 11:20:00,65.39,65.42,65.31,65.34,112098.0,51.3084,51.332,51.2457,51.2692,112098.0
2016-10-17 11:30:00,65.34,65.36,65.26,65.32,67453.0,51.2692,51.2849,51.2064,51.2535,67453.0
2016-10-17 11:40:00,65.33,65.37,65.23,65.23,90952.0,51.2614,51.2928,51.1829,51.1829,90952.0
2016-10-17 11:50:00,65.24,65.31,65.2,65.24,136346.0,51.1908,51.2457,51.1594,51.1908,136346.0
2016-10-17 12:00:00,65.24,65.28,65.19,65.24,119510.0,51.1908,51.2221,51.1515,51.1908,119510.0
2016-10-17 12:10:00,65.24,65.26,65.15,65.24,78208.0,51.1908,51.2064,51.1201,51.1908,78208.0
2016-10-17 12:20:00,65.24,65.3,65.18,65.2,63993.0,51.1908,51.2378,51.1437,51.1594,63993.0
2016-10-17 12:30:00,65.19,65.26,65.17,65.22,37934.0,51.1515,51.2064,51.1358,51.1751,37934.0
2016-10-17 12:40:00,65.22,65.23,65.09,65.13,75106.0,51.1751,51.1829,51.0731,51.1044,75106.0
2016-10-17 12:50:00,65.14,65.21,65.13,65.19,69039.0,51.1123,51.1672,51.1044,51.1515,69039.0
2016-10-17 13:00:00,65.18,65.28,65.14,65.2,53616.0,51.1437,51.2221,51.1123,51.1594,53616.0
2016-10-17 13:10:00,65.2,65.23,65.14,65.16,48065.0,51.1594,51.1829,51.1123,51.128,48065.0
2016-10-17 13:20:00,65.17,65.2,65.11,65.13,39555.0,51.1358,51.1594,51.0887,51.1044,39555.0
2016-10-17 13:30:00,65.12,65.22,65.09,65.19,68614.0,51.0966,51.1751,51.0731,51.1515,68614.0
2016-10-17 13:40:00,65.18,65.25,65.17,65.22,77909.0,51.1437,51.1986,51.1358,51.1751,77909.0
2016-10-17 13:50:00,65.22,65.25,65.19,65.21,56400.0,51.1751,51.1986,51.1515,51.1672,56400.0
2016-10-17 14:00:00,65.22,65.25,65.14,65.21,68889.0,51.1751,51.1986,51.1123,51.1672,68889.0
2016-10-17 14:10:00,65.21,65.34,65.2,65.29,83198.0,51.1672,51.2692,51.1594,51.23,83198.0
2016-10-17 14:20:00,65.29,65.33,65.24,65.31,111470.0,51.23,51.2614,51.1908,51.2457,111470.0
2016-10-17 14:30:00,65.3,65.33,65.26,65.3,61034.0,51.2378,51.2614,51.2064,51.2378,61034.0
2016-10-17 14:40:00,65.3,65.33,65.28,65.29,47819.0,51.2378,51.2614,51.2221,51.23,47819.0
2016-10-17 14:50:00,65.3,65.35,65.24,65.31,116125.0,51.2378,51.2771,51.1908,51.2457,116125.0
2016-10-17 15:00:00,65.31,65.38,65.3,65.37,48446.0,51.2457,51.3006,51.2378,51.2928,48446.0
2016-10-17 15:10:00,65.36,65.37,65.27,65.28,72186.0,51.2849,51.2928,51.2143,51.2221,72186.0
2016-10-17 15:20:00,65.29,65.33,65.27,65.3,64353.0,51.23,51.2614,51.2143,51.2378,64353.0
2016-10-17 15:30:00,65.29,65.29,65.23,65.24,147292.0,51.23,51.23,51.1829,51.1908,147292.0
2016-10-17 15:40:00,65.23,65.34,65.23,65.3,114921.0,51.1829,51.2692,51.1829,51.2378,114921.0
2016-10-17 15:50:00,65.29,65.29,65.13,65.2,386734.0,51.23,51.23,51.1044,51.1594,386734.0
2016-10-18 09:30:00,66.18,66.22,65.81,65.89,256181.0,51.9283,51.9597,51.638,51.7008,256181.0
2016-10-18 09:40:00,65.89,66.02,65.77,65.8,141170.0,51.7008,51.8028,51.6066,51.6302,141170.0
2016-10-18 09:50:00,65.81,65.84,65.7,65.82,109478.0,51.638,51.6615,51.5517,51.6459,109478.0
2016-10-18 10:00:00,65.83,65.87,65.71,65.73,70488.0,51.6537,51.6851,51.5595,51.5752,70488.0
2016-10-18 10:10:00,65.74,65.77,65.66,65.69,76715.0,51.5831,51.6066,51.5203,51.5438,76715.0
2016-10-18 10:20:00,65.69,65.74,65.57,65.73,96779.0,51.5438,51.5831,51.4497,51.5752,96779.0
2016-10-18 10:30:00,65.72,65.77,65.71,65.76,40765.0,51.5674,51.6066,51.5595,51.5988,40765.0
2016-10-18 10:40:00,65.77,65.79,65.74,65.75,94730.0,51.6066,51.6223,51.5831,51.5909,94730.0
2016-10-18 10:50:00,65.75,65.76,65.67,65.71,93681.0,51.5909,51.5988,51.5282,51.5595,93681.0
2016-10-18 11:00:00,65.71,65.75,65.69,65.7,61475.0,51.5595,51.5909,51.5438,51.5517,61475.0
2016-10-18 11:10:00,65.7,65.71,65.65,65.67,49743.0,51.5517,51.5595,51.5125,51.5282,49743.0
2016-10-18 11:20:00,65.67,65.73,65.67,65.68,68877.0,51.5282,51.5752,51.5282,51.536,68877.0
2016-10-18 11:30:00,65.69,65.84,65.68,65.82,90535.0,51.5438,51.6615,51.536,51.6459,90535.0
2016-10-18 11:40:00,65.83,65.9,65.82,65.85,97087.0,51.6537,51.7086,51.6459,51.6694,97087.0
2016-10-18 11:50:00,65.86,65.95,65.85,65.95,112772.0,51.6772,51.7479,51.6694,51.7479,112772.0
2016-10-18 12:00:00,65.95,65.95,65.88,65.95,92552.0,51.7479,51.7479,51.6929,51.7479,92552.0
2016-10-18 12:10:00,65.95,66.0,65.93,65.98,109005.0,51.7479,51.7871,51.7322,51.7714,109005.0
2016-10-18 12:20:00,65.98,66.0,65.94,65.96,187326.0,51.7714,51.7871,51.74,51.7557,187326.0
2016-10-18 12:30:00,65.97,66.0,65.96,66.0,40311.0,51.7635,51.7871,51.7557,51.7871,40311.0
2016-10-18 12:40:00,66.0,66.03,65.89,65.91,113281.0,51.7871,51.8106,51.7008,51.7165,113281.0
2016-10-18 12:50:00,65.92,65.92,65.88,65.9,49743.0,51.7243,51.7243,51.6929,51.7086,49743.0
2016-10-18 13:00:00,65.91,65.92,65.83,65.87,42732.0,51.7165,51.7243,51.6537,51.6851,42732.0
2016-10-18 13:10:00,65.88,65.89,65.8,65.87,42303.0,51.6929,51.7008,51.6302,51.6851,42303.0
2016-10-18 13:20:00,65.87,65.88,65.83,65.84,40913.0,51.6851,51.6929,51.6537,51.6615,40913.0
2016-10-18 13:30:00,65.84,65.87,65.78,65.81,54337.0,51.6615,51.6851,51.6145,51.638,54337.0
2016-10-18 13:40:00,65.82,65.85,65.77,65.8,45695.0,51.6459,51.6694,51.6066,51.6302,45695.0
2016-10-18 13:50:00,65.81,65.93,65.81,65.89,67264.0,51.638,51.7322,51.638,51.7008,67264.0
2016-10-18 14:00:00,65.88,65.91,65.82,65.85,106407.0,51.6929,51.7165,51.6459,51.6694,106407.0
2016-10-18 14:10:00,65.84,65.88,65.79,65.86,99581.0,51.6615,51.6929,51.6223,51.6772,99581.0
2016-10-18 14:20:00,65.85,65.9,65.83,65.9,69227.0,51.6694,51.7086,51.6537,51.7086,69227.0
2016-10-18 14:30:00,65.9,65.96,65.89,65.92,66328.0,51.7086,51.7557,51.7008,51.7243,66328.0
2016-10-18 14:40:00,65.93,66.0,65.91,65.99,78484.0,51.7322,51.7871,51.7165,51.7792,78484.0
2016-10-18 14:50:00,65.98,66.12,65.95,66.12,94254.0,51.7714,51.8812,51.7479,51.8812,94254.0
2016-10-18 15:00:00,66.12,66.16,66.08,66.11,327721.0,51.8812,51.9126,51.8499,51.8734,327721.0
2016-10-18 15:10:00,66.1,66.19,66.1,66.17,155672.0,51.8656,51.9362,51.8656,51.9205,155672.0
2016-10-18 15:20:00,66.17,66.2,66.13,66.17,135609.0,51.9205,51.944,51.8891,51.9205,135609.0
2016-10-18 15:30:00,66.17,66.19,66.11,66.13,240441.0,51.9205,51.9362,51.8734,51.8891,240441.0
2016-10-18 15:40:00,66.13,66.14,66.03,66.03,218859.0,51.8891,51.8969,51.8106,51.8106,218859.0
2016-10-18 15:50:00,66.02,66.21,65.99,66.1,660391.0,51.8028,51.9519,51.7792,51.8656,660391.0
2016-10-19 09:30:00,65.88,65.9,65.38,65.5,344331.0,51.6929,51.7086,51.3006,51.3948,344331.0
2016-10-19 09:40:00,65.49,65.56,65.38,65.38,205057.0,51.3869,51.4418,51.3006,51.3006,205057.0
2016-10-19 09:50:00,65.38,65.54,65.3,65.44,152946.0,51.3006,51.4261,51.2378,51.3477,152946.0
2016-10-19 10:00:00,65.44,65.46,65.34,65.41,129343.0,51.3477,51.3634,51.2692,51.3241,129343.0
2016-10-19 10:10:00,65.42,65.45,65.32,65.37,134010.0,51.332,51.3555,51.2535,51.2928,134010.0
2016-10-19 10:20:00,65.34,65.5,65.33,65.5,140306.0,51.2692,51.3948,51.2614,51.3948,140306.0
2016-10-19 10:30:00,65.5,65.67,65.49,65.62,175216.0,51.3948,51.5282,51.3869,51.4889,175216.0
2016-10-19 10:40:00,65.62,65.73,65.61,65.73,86217.0,51.4889,51.5752,51.4811,51.5752,86217.0
2016-10-19 10:50:00,65.73,65.76,65.62,65.66,83537.0,51.5752,51.5988,51.4889,51.5203,83537.0
2016-10-19 11:00:00,65.66,65.67,65.54,65.58,78362.0,51.5203,51.5282,51.4261,51.4575,78362.0
2016-10-19 11:10:00,65.57,65.63,65.56,65.61,159458.0,51.4497,51.4968,51.4418,51.4811,159458.0
2016-10-19 11:20:00,65.61,65.75,65.59,65.72,118498.0,51.4811,51.5909,51.4654,51.5674,118498.0
2016-10-19 11:30:00,65.73,65.79,65.73,65.78,81586.0,51.5752,51.6223,51.5752,51.6145,81586.0
2016-10-19 11:40:00,65.78,65.91,65.78,65.78,132524.0,51.6145,51.7165,51.6145,51.6145,132524.0
2016-10-19 11:50:00,65.78,65.82,65.72,65.74,67783.0,51.6145,51.6459,51.5674,51.5831,67783.0
2016-10-19 12:00:00,65.73,65.86,65.73,65.8,62277.0,51.5752,51.6772,51.5752,51.6302,62277.0
2016-10-19 12:10:00,65.8,65.87,65.79,65.81,70791.0,51.6302,51.6851,51.6223,51.638,70791.0
2016-10-19 12:20:00,65.8,65.87,65.8,65.84,41698.0,51.6302,51.6851,51.6302,51.6615,41698.0
2016-10-19 12:30:00,65.83,65.87,65.82,65.86,37497.0,51.6537,51.6851,51.6459,51.6772,37497.0
2016-10-19 12:40:00,65.86,65.89,65.84,65.89,31563.0,51.6772,51.7008,51.6615,51.7008,31563.0
2016-10-19 12:50:00,65.89,65.9,65.83,65.86,39189.0,51.7008,51.7086,51.6537,51.6772,39189.0
2016-10-19 13:00:00,65.86,65.89,65.81,65.84,43985.0,51.6772,51.7008,51.638,51.6615,43985.0
2016-10-19 13:10:00,65.84,65.84,65.76,65.83,43821.0,51.6615,51.6615,51.5988,51.6537,43821.0
2016-10-19 13:20:00,65.84,65.86,65.81,65.85,49231.0,51.6615,51.6772,51.638,51.6694,49231.0
2016-10-19 13:30:00,65.84,65.88,65.79,65.82,55616.0,51.6615,51.6929,51.6223,51.6459,55616.0
2016-10-19 13:40:00,65.82,65.86,65.8,65.81,55413.0,51.6459,51.6772,51.6302,51.638,55413.0
2016-10-19 13:50:00,65.81,65.85,65.77,65.79,59683.0,51.638,51.6694,51.6066,51.6223,59683.0
2016-10-19 14:00:00,65.79,65.85,65.77,65.81,107032.0,51.6223,51.6694,51.6066,51.638,107032.0
2016-10-19 14:10:00,65.81,65.85,65.8,65.82,97816.0,51.638,51.6694,51.6302,51.6459,97816.0
2016-10-19 14:20:00,65.81,65.82,65.76,65.79,57012.0,51.638,51.6459,51.5988,51.6223,57012.0
2016-10-19 14:30:00,65.79,65.8,65.69,65.7,84751.0,51.6223,51.6302,51.5438,51.5517,84751.0
2016-10-19 14:40:00,65.7,65.76,65.7,65.76,72831.0,51.5517,51.5988,51.5517,51.5988,72831.0
2016-10-19 14:50:00,65.76,65.84,65.76,65.81,107478.0,51.5988,51.6615,51.5988,51.638,107478.0
2016-10-19 15:00:00,65.82,65.87,65.81,65.86,75157.0,51.6459,51.6851,51.638,51.6772,75157.0
2016-10-19 15:10:00,65.87,65.99,65.85,65.98,121703.0,51.6851,51.7792,51.6694,51.7714,121703.0
2016-10-19 15:20:00,65.98,65.99,65.87,65.89,82371.0,51.7714,51.7792,51.6851,51.7008,82371.0
2016-10-19 15:30:00,65.89,65.94,65.81,65.92,129810.0,51.7008,51.74,51.638,51.7243,129810.0
2016-10-19 15:40:00,65.92,66.07,65.92,65.97,212998.0,51.7243,51.842,51.7243,51.7635,212998.0
2016-10-19 15:50:00,65.97,65.97,65.78,65.8,435644.0,51.7635,51.7635,51.6145,51.6302,435644.0
2016-10-20 09:30:00,65.48,65.96,65.48,65.7,162795.0,51.3791,51.7557,51.3791,51.5517,162795.0
2016-10-20 09:40:00,65.71,66.17,65.71,66.14,109355.0,51.5595,51.9205,51.5595,51.8969,109355.0
2016-10-20 09:50:00,66.14,66.32,66.1,66.15,152669.0,51.8969,52.0382,51.8656,51.9048,152669.0
2016-10-20 10:00:00,66.16,66.33,66.15,66.26,131456.0,51.9126,52.046,51.9048,51.9911,131456.0
2016-10-20 10:10:00,66.26,66.31,66.06,66.06,132080.0,51.9911,52.0303,51.8342,51.8342,132080.0
2016-10-20 10:20:00,66.06,66.1,65.95,65.97,136934.0,51.8342,51.8656,51.7479,51.7635,136934.0
2016-10-20 10:30:00,65.97,65.97,65.5,65.57,162527.0,51.7635,51.7635,51.3948,51.4497,162527.0
2016-10-20 10:40:00,65.58,65.89,65.56,65.89,97187.0,51.4575,51.7008,51.4418,51.7008,97187.0
2016-10-20 10:50:00,65.88,65.89,65.73,65.86,123107.0,51.6929,51.7008,51.5752,51.6772,123107.0
2016-10-20 11:00:00,65.86,65.9,65.76,65.77,67547.0,51.6772,51.7086,51.5988,51.6066,67547.0
2016-10-20 11:10:00,65.77,65.89,65.73,65.89,107895.0,51.6066,51.7008,51.5752,51.7008,107895.0
2016-10-20 11:20:00,65.89,65.99,65.84,65.97,108315.0,51.7008,51.7792,51.6615,51.7635,108315.0
2016-10-20 11:30:00,65.97,66.08,65.94,65.95,125561.0,51.7635,51.8499,51.74,51.7479,125561.0
2016-10-20 11:40:00,65.95,66.02,65.93,66.02,65410.0,51.7479,51.8028,51.7322,51.8028,65410.0
2016-10-20 11:50:00,66.01,66.08,65.93,66.08,63399.0,51.7949,51.8499,51.7322,51.8499,63399.0
2016-10-20 12:00:00,66.08,66.29,66.06,66.25,157438.0,51.8499,52.0146,51.8342,51.9833,157438.0
2016-10-20 12:10:00,66.25,66.32,66.21,66.26,119726.0,51.9833,52.0382,51.9519,51.9911,119726.0
2016-10-20 12:20:00,66.26,66.29,66.2,66.27,86008.0,51.9911,52.0146,51.944,51.9989,86008.0
2016-10-20 12:30:00,66.28,66.41,66.23,66.41,109926.0,52.0068,52.1088,51.9676,52.1088,109926.0
2016-10-20 12:40:00,66.41,66.49,66.34,66.4,139532.0,52.1088,52.1716,52.0539,52.1009,139532.0
2016-10-20 12:50:00,66.39,66.43,66.33,66.37,95621.0,52.0931,52.1245,52.046,52.0774,95621.0
2016-10-20 13:00:00,66.36,66.4,66.34,66.37,53233.0,52.0696,52.1009,52.0539,52.0774,53233.0
2016-10-20 13:10:00,66.37,66.4,66.33,66.36,57336.0,52.0774,52.1009,52.046,52.0696,57336.0
2016-10-20 13:20:00,66.36,66.37,66.28,66.33,87955.0,52.0696,52.0774,52.0068,52.046,87955.0
2016-10-20 13:30:00,66.34,66.41,66.32,66.4,69733.0,52.0539,52.1088,52.0382,52.1009,69733.0
2016-10-20 13:40:00,66.4,66.41,66.25,66.25,51984.0,52.1009,52.1088,51.9833,51.9833,51984.0
2016-10-20 13:50:00,66.25,66.25,66.07,66.09,136834.0,51.9833,51.9833,51.842,51.8577,136834.0
2016-10-20 14:00:00,66.09,66.24,66.08,66.22,97569.0,51.8577,51.9754,51.8499,51.9597,97569.0
2016-10-20 14:10:00,66.21,66.31,66.19,66.3,74971.0,51.9519,52.0303,51.9362,52.0225,74971.0
2016-10-20 14:20:00,66.29,66.33,66.24,66.28,65041.0,52.0146,52.046,51.9754,52.0068,65041.0
2016-10-20 14:30:00,66.28,66.34,66.26,66.28,69293.0,52.0068,52.0539,51.9911,52.0068,69293.0
2016-10-20 14:40:00,66.29,67.57,66.28,67.41,720440.0,52.0146,53.019,52.0068,52.8934,720440.0
2016-10-20 14:50:00,67.42,68.17,67.38,67.55,1657489.0,52.9013,53.4898,52.8699,53.0033,1657489.0
2016-10-20 15:00:00,67.55,67.68,67.25,67.59,560424.0,53.0033,53.1053,52.7679,53.0347,560424.0
2016-10-20 15:10:00,67.59,68.07,67.59,67.62,930383.0,53.0347,53.4113,53.0347,53.0582,930383.0
2016-10-20 15:20:00,67.63,67.76,67.45,67.54,440641.0,53.0661,53.1681,52.9248,52.9955,440641.0
2016-10-20 15:30:00,67.54,67.57,67.42,67.43,399852.0,52.9955,53.019,52.9013,52.9091,399852.0
2016-10-20 15:40:00,67.43,67.57,67.41,67.53,505314.0,52.9091,53.019,52.8934,52.9876,505314.0
2016-10-20 15:50:00,67.52,67.53,67.27,67.34,1148867.0,52.9798,52.9876,52.7836,52.8385,1148867.0
2016-10-21 09:30:00,67.11,69.26,66.7,68.85,2210033.0,52.6581,54.3451,52.3363,54.0233,2210033.0
2016-10-21 09:40:00,68.8,69.44,67.88,67.92,1801215.0,53.9841,54.4863,53.2622,53.2936,1801215.0
2016-10-21 09:50:00,67.92,69.41,67.74,69.05,1354071.0,53.2936,54.4628,53.1524,54.1803,1354071.0
2016-10-21 10:00:00,69.0,69.05,68.61,68.94,676491.0,54.141,54.1803,53.835,54.094,676491.0
2016-10-21 10:10:00,68.94,68.95,68.39,68.83,625212.0,54.094,54.1018,53.6624,54.0077,625212.0
2016-10-21 10:20:00,68.82,68.99,68.71,68.87,348341.0,53.9998,54.1332,53.9135,54.039,348341.0
2016-10-21 10:30:00,68.87,69.05,68.78,68.79,536204.0,54.039,54.1803,53.9684,53.9763,536204.0
2016-10-21 10:40:00,68.79,68.79,68.44,68.5,456561.0,53.9763,53.9763,53.7016,53.7487,456561.0
2016-10-21 10:50:00,68.5,68.66,68.45,68.56,293463.0,53.7487,53.8743,53.7095,53.7958,293463.0
2016-10-21 11:00:00,68.55,68.76,68.49,68.76,189579.0,53.788,53.9527,53.7409,53.9527,189579.0
2016-10-21 11:10:00,68.76,68.86,68.7,68.82,213872.0,53.9527,54.0312,53.9057,53.9998,213872.0
2016-10-21 11:20:00,68.81,68.93,68.8,68.87,232995.0,53.992,54.0861,53.9841,54.039,232995.0
2016-10-21 11:30:00,68.88,68.97,68.84,68.96,296912.0,54.0469,54.1175,54.0155,54.1097,296912.0
2016-10-21 11:40:00,68.97,69.1,68.96,69.0,420715.0,54.1175,54.2195,54.1097,54.141,420715.0
2016-10-21 11:50:00,68.99,69.04,68.92,68.93,301061.0,54.1332,54.1724,54.0783,54.0861,301061.0
2016-10-21 12:00:00,68.93,68.97,68.84,68.88,337149.0,54.0861,54.1175,54.0155,54.0469,337149.0
2016-10-21 12:10:00,68.88,68.89,68.77,68.78,204989.0,54.0469,54.0547,53.9606,53.9684,204989.0
2016-10-21 12:20:00,68.78,68.8,68.45,68.5,306630.0,53.9684,53.9841,53.7095,53.7487,306630.0
2016-10-21 12:30:00,68.5,68.58,68.46,68.5,164460.0,53.7487,53.8115,53.7173,53.7487,164460.0
2016-10-21 12:40:00,68.49,68.51,68.35,68.44,221173.0,53.7409,53.7566,53.631,53.7016,221173.0
2016-10-21 12:50:00,68.43,68.44,68.32,68.39,170628.0,53.6938,53.7016,53.6075,53.6624,170628.0
2016-10-21 13:00:00,68.39,68.41,68.36,68.36,133905.0,53.6624,53.6781,53.6389,53.6389,133905.0
2016-10-21 13:10:00,68.36,68.38,68.26,68.26,111576.0,53.6389,53.6546,53.5604,53.5604,111576.0
2016-10-21 13:20:00,68.27,68.29,68.05,68.06,133664.0,53.5682,53.5839,53.3956,53.4035,133664.0
2016-10-21 13:30:00,68.06,68.19,67.86,67.9,376053.0,53.4035,53.5055,53.2465,53.2779,376053.0
2016-10-21 13:40:00,67.9,68.07,67.9,67.92,212535.0,53.2779,53.4113,53.2779,53.2936,212535.0
2016-10-21 13:50:00,67.92,68.07,67.91,67.99,199165.0,53.2936,53.4113,53.2858,53.3485,199165.0
2016-10-21 14:00:00,68.0,68.0,67.92,67.97,224698.0,53.3564,53.3564,53.2936,53.3329,224698.0
2016-10-21 14:10:00,67.96,68.01,67.93,68.0,280944.0,53.325,53.3642,53.3015,53.3564,280944.0
2016-10-21 14:20:00,68.0,68.12,67.94,68.01,341227.0,53.3564,53.4506,53.3093,53.3642,341227.0
2016-10-21 14:30:00,67.99,68.12,67.82,68.09,263793.0,53.3485,53.4506,53.2152,53.427,263793.0
2016-10-21 14:40:00,68.1,68.11,67.99,68.0,166067.0,53.4349,53.4427,53.3485,53.3564,166067.0
2016-10-21 14:50:00,68.0,68.02,67.88,67.88,148771.0,53.3564,53.3721,53.2622,53.2622,148771.0
2016-10-21 15:00:00,67.88,68.02,67.88,67.99,128552.0,53.2622,53.3721,53.2622,53.3485,128552.0
2016-10-21 15:10:00,67.99,68.0,67.81,67.81,145432.0,53.3485,53.3564,53.2073,53.2073,145432.0
2016-10-21 15:20:00,67.82,67.86,67.78,67.79,180052.0,53.2152,53.2465,53.1838,53.1916,180052.0
2016-10-21 15:30:00,67.78,68.04,67.75,67.78,294796.0,53.1838,53.3878,53.1602,53.1838,294796.0
2016-10-21 15:40:00,67.78,67.85,67.7,67.83,410852.0,53.1838,53.2387,53.121,53.223,410852.0
2016-10-21 15:50:00,67.83,67.99,67.83,67.93,1038522.0,53.223,53.3485,53.223,53.3015,1038522.0
2016-10-24 09:30:00,68.4,68.45,67.94,67.95,359493.0,53.6703,53.7095,53.3093,53.3172,359493.0
2016-10-24 09:40:00,67.95,68.2,67.94,68.16,151800.0,53.3172,53.5133,53.3093,53.4819,151800.0
2016-10-24 09:50:00,68.16,68.24,67.98,68.08,178500.0,53.4819,53.5447,53.3407,53.4192,178500.0
2016-10-24 10:00:00,68.08,68.2,68.0,68.0,152900.0,53.4192,53.5133,53.3564,53.3564,152900.0
2016-10-24 10:10:00,68.0,68.06,67.93,67.96,169800.0,53.3564,53.4035,53.3015,53.325,169800.0
2016-10-24 10:20:00,67.95,67.96,67.72,67.74,153600.0,53.3172,53.325,53.1367,53.1524,153600.0
2016-10-24 10:30:00,67.75,67.91,67.75,67.84,141900.0,53.1602,53.2858,53.1602,53.2308,141900.0
2016-10-24 10:40:00,67.84,67.85,67.74,67.8,102600.0,53.2308,53.2387,53.1524,53.1995,102600.0
2016-10-24 10:50:00,67.81,67.91,67.8,67.81,97000.0,53.2073,53.2858,53.1995,53.2073,97000.0
2016-10-24 11:00:00,67.81,67.89,67.81,67.83,77100.0,53.2073,53.2701,53.2073,53.223,77100.0
2016-10-24 11:10:00,67.83,67.87,67.82,67.83,58200.0,53.223,53.2544,53.2152,53.223,58200.0
2016-10-24 11:20:00,67.82,67.9,67.79,67.88,121600.0,53.2152,53.2779,53.1916,53.2622,121600.0
2016-10-24 11:30:00,67.88,67.88,67.79,67.8,78600.0,53.2622,53.2622,53.1916,53.1995,78600.0
2016-10-24 11:40:00,67.81,67.87,67.62,67.63,92700.0,53.2073,53.2544,53.0582,53.0661,92700.0
2016-10-24 11:50:00,67.63,67.67,67.48,67.67,127700.0,53.0661,53.0975,52.9484,53.0975,127700.0
2016-10-24 12:00:00,67.66,67.78,67.66,67.77,99300.0,53.0896,53.1838,53.0896,53.1759,99300.0
2016-10-24 12:10:00,67.77,67.78,67.71,67.76,64900.0,53.1759,53.1838,53.1288,53.1681,64900.0
2016-10-24 12:20:00,67.76,67.8,67.66,67.67,62700.0,53.1681,53.1995,53.0896,53.0975,62700.0
2016-10-24 12:30:00,67.67,67.75,67.59,67.75,75500.0,53.0975,53.1602,53.0347,53.1602,75500.0
2016-10-24 12:40:00,67.73,67.76,67.7,67.73,42900.0,53.1445,53.1681,53.121,53.1445,42900.0
2016-10-24 12:50:00,67.74,67.76,67.7,67.75,58900.0,53.1524,53.1681,53.121,53.1602,58900.0
2016-10-24 13:00:00,67.74,67.84,67.73,67.84,70600.0,53.1524,53.2308,53.1445,53.2308,70600.0
2016-10-24 13:10:00,67.83,67.89,67.8,67.86,75500.0,53.223,53.2701,53.1995,53.2465,75500.0
2016-10-24 13:20:00,67.85,67.88,67.8,67.82,74583.0,53.2387,53.2622,53.1995,53.2152,74583.0
2016-10-24 13:30:00,67.82,67.89,67.81,67.81,43300.0,53.2152,53.2701,53.2073,53.2073,43300.0
2016-10-24 13:40:00,67.81,67.85,67.8,67.8,58900.0,53.2073,53.2387,53.1995,53.1995,58900.0
2016-10-24 13:50:00,67.79,67.87,67.78,67.83,64700.0,53.1916,53.2544,53.1838,53.223,64700.0
2016-10-24 14:00:00,67.84,67.88,67.79,67.86,67600.0,53.2308,53.2622,53.1916,53.2465,67600.0
2016-10-24 14:10:00,67.86,67.9,67.82,67.89,79900.0,53.2465,53.2779,53.2152,53.2701,79900.0
2016-10-24 14:20:00,67.89,68.07,67.86,67.95,129300.0,53.2701,53.4113,53.2465,53.3172,129300.0
2016-10-24 14:30:00,67.95,68.02,67.93,67.94,96000.0,53.3172,53.3721,53.3015,53.3093,96000.0
2016-10-24 14:40:00,67.94,67.95,67.85,67.9,56500.0,53.3093,53.3172,53.2387,53.2779,56500.0
2016-10-24 14:50:00,67.91,67.99,67.88,67.97,63400.0,53.2858,53.3485,53.2622,53.3329,63400.0
2016-10-24 15:00:00,67.97,68.0,67.94,67.95,86100.0,53.3329,53.3564,53.3093,53.3172,86100.0
2016-10-24 15:10:00,67.94,67.99,67.91,67.97,60900.0,53.3093,53.3485,53.2858,53.3329,60900.0
2016-10-24 15:20:00,67.97,67.99,67.91,67.97,79300.0,53.3329,53.3485,53.2858,53.3329,79300.0
2016-10-24 15:30:00,67.97,67.98,67.92,67.97,147600.0,53.3329,53.3407,53.2936,53.3329,147600.0
2016-10-24 15:40:00,67.97,68.0,67.91,67.97,209600.0,53.3329,53.3564,53.2858,53.3329,209600.0
2016-10-24 15:50:00,67.97,68.12,67.96,68.06,570800.0,53.3329,53.4506,53.325,53.4035,570800.0
2016-10-25 09:30:00,67.9,68.25,67.88,67.89,329450.0,53.2779,53.5526,53.2622,53.2701,329450.0
2016-10-25 09:40:00,67.88,67.97,67.63,67.95,159700.0,53.2622,53.3329,53.0661,53.3172,159700.0
2016-10-25 09:50:00,67.95,68.08,67.88,67.93,132000.0,53.3172,53.4192,53.2622,53.3015,132000.0
2016-10-25 10:00:00,67.92,68.04,67.84,67.93,126700.0,53.2936,53.3878,53.2308,53.3015,126700.0
2016-10-25 10:10:00,67.94,68.05,67.85,67.98,112700.0,53.3093,53.3956,53.2387,53.3407,112700.0
2016-10-25 10:20:00,67.99,67.99,67.74,67.88,95700.0,53.3485,53.3485,53.1524,53.2622,95700.0
2016-10-25 10:30:00,67.88,68.04,67.87,67.89,107300.0,53.2622,53.3878,53.2544,53.2701,107300.0
2016-10-25 10:40:00,67.89,68.01,67.7,67.7,106600.0,53.2701,53.3642,53.121,53.121,106600.0
2016-10-25 10:50:00,67.7,67.82,67.66,67.8,133900.0,53.121,53.2152,53.0896,53.1995,133900.0
2016-10-25 11:00:00,67.79,67.88,67.77,67.81,79900.0,53.1916,53.2622,53.1759,53.2073,79900.0
2016-10-25 11:10:00,67.81,67.86,67.74,67.86,69800.0,53.2073,53.2465,53.1524,53.2465,69800.0
2016-10-25 11:20:00,67.86,67.91,67.79,67.9,79900.0,53.2465,53.2858,53.1916,53.2779,79900.0
2016-10-25 11:30:00,67.9,67.99,67.84,67.98,111300.0,53.2779,53.3485,53.2308,53.3407,111300.0
2016-10-25 11:40:00,67.98,67.99,67.86,67.86,74400.0,53.3407,53.3485,53.2465,53.2465,74400.0
2016-10-25 11:50:00,67.87,67.98,67.79,67.79,101000.0,53.2544,53.3407,53.1916,53.1916,101000.0
2016-10-25 12:00:00,67.8,67.85,67.75,67.81,56600.0,53.1995,53.2387,53.1602,53.2073,56600.0
2016-10-25 12:10:00,67.81,67.9,67.78,67.89,72100.0,53.2073,53.2779,53.1838,53.2701,72100.0
2016-10-25 12:20:00,67.9,67.9,67.79,67.81,60000.0,53.2779,53.2779,53.1916,53.2073,60000.0
2016-10-25 12:30:00,67.81,67.84,67.75,67.8,89500.0,53.2073,53.2308,53.1602,53.1995,89500.0
2016-10-25 12:40:00,67.8,67.94,67.74,67.88,69100.0,53.1995,53.3093,53.1524,53.2622,69100.0
2016-10-25 12:50:00,67.88,67.89,67.77,67.78,50500.0,53.2622,53.2701,53.1759,53.1838,50500.0
2016-10-25 13:00:00,67.79,67.79,67.69,67.7,84100.0,53.1916,53.1916,53.1132,53.121,84100.0
2016-10-25 13:10:00,67.69,67.73,67.65,67.66,64800.0,53.1132,53.1445,53.0818,53.0896,64800.0
2016-10-25 13:20:00,67.66,67.69,67.61,67.62,69200.0,53.0896,53.1132,53.0504,53.0582,69200.0
2016-10-25 13:30:00,67.61,67.73,67.61,67.61,145000.0,53.0504,53.1445,53.0504,53.0504,145000.0
2016-10-25 13:40:00,67.62,67.72,67.62,67.72,52900.0,53.0582,53.1367,53.0582,53.1367,52900.0
2016-10-25 13:50:00,67.72,67.73,67.62,67.67,67400.0,53.1367,53.1445,53.0582,53.0975,67400.0
2016-10-25 14:00:00,67.67,67.75,67.67,67.75,41100.0,53.0975,53.1602,53.0975,53.1602,41100.0
2016-10-25 14:10:00,67.74,67.76,67.68,67.7,70300.0,53.1524,53.1681,53.1053,53.121,70300.0
2016-10-25 14:20:00,67.71,67.72,67.65,67.67,69200.0,53.1288,53.1367,53.0818,53.0975,69200.0
2016-10-25 14:30:00,67.67,67.71,67.63,67.65,90200.0,53.0975,53.1288,53.0661,53.0818,90200.0
2016-10-25 14:40:00,67.65,67.65,67.6,67.62,88900.0,53.0818,53.0818,53.0425,53.0582,88900.0
2016-10-25 14:50:00,67.62,67.64,67.48,67.49,134400.0,53.0582,53.0739,52.9484,52.9562,134400.0
2016-10-25 15:00:00,67.48,67.55,67.48,67.51,78900.0,52.9484,53.0033,52.9484,52.9719,78900.0
2016-10-25 15:10:00,67.51,67.54,67.48,67.49,166600.0,52.9719,52.9955,52.9484,52.9562,166600.0
2016-10-25 15:20:00,67.48,67.54,67.48,67.48,90200.0,52.9484,52.9955,52.9484,52.9484,90200.0
2016-10-25 15:30:00,67.48,67.59,67.48,67.58,160500.0,52.9484,53.0347,52.9484,53.0268,160500.0
2016-10-25 15:40:00,67.58,67.7,67.57,67.69,140300.0,53.0268,53.121,53.019,53.1132,140300.0
2016-10-25 15:50:00,67.7,67.71,67.58,67.71,327300.0,53.121,53.1288,53.0268,53.1288,327300.0
2016-10-26 09:30:00,67.36,67.64,67.25,67.6,246757.0,52.8542,53.0739,52.7679,53.0425,246757.0
2016-10-26 09:40:00,67.59,67.64,67.43,67.45,85146.0,53.0347,53.0739,52.9091,52.9248,85146.0
2016-10-26 09:50:00,67.44,67.52,67.29,67.5,97853.0,52.917,52.9798,52.7993,52.9641,97853.0
2016-10-26 10:00:00,67.51,67.66,67.46,67.61,87622.0,52.9719,53.0896,52.9327,53.0504,87622.0
2016-10-26 10:10:00,67.61,67.76,67.54,67.67,98242.0,53.0504,53.1681,52.9955,53.0975,98242.0
2016-10-26 10:20:00,67.67,67.96,67.66,67.92,144995.0,53.0975,53.325,53.0896,53.2936,144995.0
2016-10-26 10:30:00,67.93,68.02,67.81,67.98,128833.0,53.3015,53.3721,53.2073,53.3407,128833.0
2016-10-26 10:40:00,67.97,68.04,67.91,68.04,89847.0,53.3329,53.3878,53.2858,53.3878,89847.0
2016-10-26 10:50:00,68.03,68.25,68.0,68.24,107031.0,53.3799,53.5526,53.3564,53.5447,107031.0
2016-10-26 11:00:00,68.23,68.42,68.23,68.34,195419.0,53.5369,53.6859,53.5369,53.6232,195419.0
2016-10-26 11:10:00,68.33,68.59,68.32,68.51,140165.0,53.6153,53.8193,53.6075,53.7566,140165.0
2016-10-26 11:20:00,68.51,68.56,68.38,68.4,148577.0,53.7566,53.7958,53.6546,53.6703,148577.0
2016-10-26 11:30:00,68.4,68.62,68.37,68.49,116061.0,53.6703,53.8429,53.6467,53.7409,116061.0
2016-10-26 11:40:00,68.49,68.6,68.45,68.56,114216.0,53.7409,53.8272,53.7095,53.7958,114216.0
2016-10-26 11:50:00,68.55,68.59,68.4,68.44,157037.0,53.788,53.8193,53.6703,53.7016,157037.0
2016-10-26 12:00:00,68.44,68.5,68.39,68.45,106387.0,53.7016,53.7487,53.6624,53.7095,106387.0
2016-10-26 12:10:00,68.45,68.51,68.41,68.47,119515.0,53.7095,53.7566,53.6781,53.7252,119515.0
2016-10-26 12:20:00,68.46,68.6,68.46,68.52,120852.0,53.7173,53.8272,53.7173,53.7644,120852.0
2016-10-26 12:30:00,68.52,68.53,68.39,68.52,90529.0,53.7644,53.7723,53.6624,53.7644,90529.0
2016-10-26 12:40:00,68.53,68.53,68.44,68.48,165448.0,53.7723,53.7723,53.7016,53.733,165448.0
2016-10-26 12:50:00,68.49,68.54,68.45,68.47,77246.0,53.7409,53.7801,53.7095,53.7252,77246.0
2016-10-26 13:00:00,68.47,68.5,68.31,68.33,137973.0,53.7252,53.7487,53.5996,53.6153,137973.0
2016-10-26 13:10:00,68.32,68.35,68.07,68.21,151756.0,53.6075,53.631,53.4113,53.5212,151756.0
2016-10-26 13:20:00,68.21,68.26,68.11,68.11,165299.0,53.5212,53.5604,53.4427,53.4427,165299.0
2016-10-26 13:30:00,68.11,68.11,67.87,67.91,336165.0,53.4427,53.4427,53.2544,53.2858,336165.0
2016-10-26 13:40:00,67.91,67.93,67.79,67.88,253375.0,53.2858,53.3015,53.1916,53.2622,253375.0
2016-10-26 13:50:00,67.88,67.92,67.76,67.89,191421.0,53.2622,53.2936,53.1681,53.2701,191421.0
2016-10-26 14:00:00,67.88,67.95,67.72,67.91,278402.0,53.2622,53.3172,53.1367,53.2858,278402.0
2016-10-26 14:10:00,67.9,68.05,67.87,67.94,268985.0,53.2779,53.3956,53.2544,53.3093,268985.0
2016-10-26 14:20:00,67.93,68.0,67.87,67.91,163479.0,53.3015,53.3564,53.2544,53.2858,163479.0
2016-10-26 14:30:00,67.91,67.95,67.87,67.88,143283.0,53.2858,53.3172,53.2544,53.2622,143283.0
2016-10-26 14:40:00,67.88,67.92,67.85,67.89,124589.0,53.2622,53.2936,53.2387,53.2701,124589.0
2016-10-26 14:50:00,67.88,68.06,67.86,67.99,171674.0,53.2622,53.4035,53.2465,53.3485,171674.0
2016-10-26 15:00:00,67.99,68.0,67.94,67.99,140880.0,53.3485,53.3564,53.3093,53.3485,140880.0
2016-10-26 15:10:00,67.99,68.15,67.99,68.12,194910.0,53.3485,53.4741,53.3485,53.4506,194910.0
2016-10-26 15:20:00,68.12,68.28,68.11,68.18,180770.0,53.4506,53.5761,53.4427,53.4976,180770.0
2016-10-26 15:30:00,68.18,68.38,68.16,68.3,284319.0,53.4976,53.6546,53.4819,53.5918,284319.0
2016-10-26 15:40:00,68.29,68.46,68.16,68.33,435535.0,53.5839,53.7173,53.4819,53.6153,435535.0
2016-10-26 15:50:00,68.32,68.37,68.18,68.21,635443.0,53.6075,53.6467,53.4976,53.5212,635443.0
2016-10-27 09:30:00,70.8,71.04,70.0,70.77,2876857.0,55.5534,55.7417,54.9257,55.5299,2876857.0
2016-10-27 09:40:00,70.79,71.27,70.75,70.86,1819920.0,55.5456,55.9222,55.5142,55.6005,1819920.0
2016-10-27 09:50:00,70.86,71.03,70.44,70.54,1322209.0,55.6005,55.7339,55.2709,55.3494,1322209.0
2016-10-27 10:00:00,70.56,70.75,70.13,70.27,1221621.0,55.3651,55.5142,55.0277,55.1376,1221621.0
2016-10-27 10:10:00,70.27,70.7,70.16,70.33,915932.0,55.1376,55.475,55.0512,55.1846,915932.0
2016-10-27 10:20:00,70.32,70.52,70.13,70.31,815288.0,55.1768,55.3337,55.0277,55.1689,815288.0
2016-10-27 10:30:00,70.31,70.32,70.13,70.23,590910.0,55.1689,55.1768,55.0277,55.1062,590910.0
2016-10-27 10:40:00,70.22,70.25,70.09,70.17,641507.0,55.0983,55.1219,54.9963,55.0591,641507.0
2016-10-27 10:50:00,70.18,70.54,70.17,70.41,606360.0,55.0669,55.3494,55.0591,55.2474,606360.0
2016-10-27 11:00:00,70.4,70.65,70.3,70.63,500924.0,55.2396,55.4357,55.1611,55.42,500924.0
2016-10-27 11:10:00,70.63,70.88,70.55,70.87,591488.0,55.42,55.6162,55.3573,55.6083,591488.0
2016-10-27 11:20:00,70.88,70.91,70.73,70.89,601512.0,55.6162,55.6397,55.4985,55.624,601512.0
2016-10-27 11:30:00,70.88,71.0,70.87,70.93,696209.0,55.6162,55.7104,55.6083,55.6554,696209.0
2016-10-27 11:40:00,70.92,71.05,70.9,70.91,1427760.0,55.6476,55.7496,55.6319,55.6397,1427760.0
2016-10-27 11:50:00,70.9,70.99,70.78,70.95,543061.0,55.6319,55.7025,55.5377,55.6711,543061.0
2016-10-27 12:00:00,70.94,71.05,70.94,70.96,546775.0,55.6633,55.7496,55.6633,55.679,546775.0
2016-10-27 12:10:00,70.96,71.01,70.93,70.98,253426.0,55.679,55.7182,55.6554,55.6947,253426.0
2016-10-27 12:20:00,70.98,71.01,70.97,71.01,548738.0,55.6947,55.7182,55.6868,55.7182,548738.0
2016-10-27 12:30:00,71.01,71.13,70.89,70.9,412440.0,55.7182,55.8124,55.624,55.6319,412440.0
2016-10-27 12:40:00,70.89,70.99,70.81,70.98,632187.0,55.624,55.7025,55.5613,55.6947,632187.0
2016-10-27 12:50:00,70.98,70.99,70.93,70.94,298717.0,55.6947,55.7025,55.6554,55.6633,298717.0
2016-10-27 13:00:00,70.94,71.04,70.93,70.94,465524.0,55.6633,55.7417,55.6554,55.6633,465524.0
2016-10-27 13:10:00,70.94,71.27,70.93,71.25,613363.0,55.6633,55.9222,55.6554,55.9065,613363.0
2016-10-27 13:20:00,71.24,71.34,71.2,71.32,500808.0,55.8987,55.9771,55.8673,55.9614,500808.0
2016-10-27 13:30:00,71.33,71.44,71.24,71.39,523191.0,55.9693,56.0556,55.8987,56.0164,523191.0
2016-10-27 13:40:00,71.4,71.44,71.29,71.3,407237.0,56.0242,56.0556,55.9379,55.9457,407237.0
2016-10-27 13:50:00,71.3,71.41,71.26,71.37,438631.0,55.9457,56.0321,55.9144,56.0007,438631.0
2016-10-27 14:00:00,71.37,71.45,71.36,71.37,316932.0,56.0007,56.0634,55.9928,56.0007,316932.0
2016-10-27 14:10:00,71.38,71.58,71.37,71.55,431105.0,56.0085,56.1655,56.0007,56.1419,431105.0
2016-10-27 14:20:00,71.55,71.62,71.32,71.41,711129.0,56.1419,56.1968,55.9614,56.0321,711129.0
2016-10-27 14:30:00,71.39,71.48,70.96,70.98,390415.0,56.0164,56.087,55.679,55.6947,390415.0
2016-10-27 14:40:00,70.98,71.07,70.54,70.68,455792.0,55.6947,55.7653,55.3494,55.4593,455792.0
2016-10-27 14:50:00,70.69,70.84,70.63,70.73,443949.0,55.4671,55.5848,55.42,55.4985,443949.0
2016-10-27 15:00:00,70.74,70.93,70.72,70.79,318965.0,55.5063,55.6554,55.4906,55.5456,318965.0
2016-10-27 15:10:00,70.79,70.86,70.54,70.56,524405.0,55.5456,55.6005,55.3494,55.3651,524405.0
2016-10-27 15:20:00,70.56,70.71,70.52,70.58,487785.0,55.3651,55.4828,55.3337,55.3808,487785.0
2016-10-27 15:30:00,70.58,70.71,70.4,70.42,762410.0,55.3808,55.4828,55.2396,55.2553,762410.0
2016-10-27 15:40:00,70.41,70.45,70.18,70.34,795046.0,55.2474,55.2788,55.0669,55.1925,795046.0
2016-10-27 15:50:00,70.33,70.34,70.05,70.1,1465566.0,55.1846,55.1925,54.9649,55.0042,1465566.0
2016-10-28 09:30:00,70.52,70.53,69.4,69.68,1000380.0,55.3337,55.3416,54.4549,54.6746,1000380.0
2016-10-28 09:40:00,69.68,69.7,69.4,69.63,411116.0,54.6746,54.6903,54.4549,54.6354,411116.0
2016-10-28 09:50:00,69.62,69.73,69.55,69.62,322230.0,54.6275,54.7138,54.5726,54.6275,322230.0
2016-10-28 10:00:00,69.62,69.62,69.23,69.45,400469.0,54.6275,54.6275,54.3215,54.4941,400469.0
2016-10-28 10:10:00,69.44,69.86,69.38,69.78,415285.0,54.4863,54.8158,54.4392,54.7531,415285.0
2016-10-28 10:20:00,69.78,69.88,69.67,69.84,269833.0,54.7531,54.8315,54.6668,54.8002,269833.0
2016-10-28 10:30:00,69.84,69.9,69.75,69.77,343484.0,54.8002,54.8472,54.7295,54.7452,343484.0
2016-10-28 10:40:00,69.78,69.78,69.58,69.61,638818.0,54.7531,54.7531,54.5961,54.6197,638818.0
2016-10-28 10:50:00,69.65,69.69,69.55,69.58,286575.0,54.6511,54.6825,54.5726,54.5961,286575.0
2016-10-28 11:00:00,69.58,69.62,69.33,69.36,240088.0,54.5961,54.6275,54.4,54.4235,240088.0
2016-10-28 11:10:00,69.38,69.44,69.28,69.44,199175.0,54.4392,54.4863,54.3607,54.4863,199175.0
2016-10-28 11:20:00,69.44,69.53,69.21,69.24,189419.0,54.4863,54.5569,54.3058,54.3294,189419.0
2016-10-28 11:30:00,69.24,69.34,69.23,69.24,217232.0,54.3294,54.4078,54.3215,54.3294,217232.0
2016-10-28 11:40:00,69.23,69.3,69.16,69.25,175140.0,54.3215,54.3764,54.2666,54.3372,175140.0
2016-10-28 11:50:00,69.24,69.46,69.19,69.45,262108.0,54.3294,54.502,54.2901,54.4941,262108.0
2016-10-28 12:00:00,69.45,69.55,69.38,69.4,204697.0,54.4941,54.5726,54.4392,54.4549,204697.0
2016-10-28 12:10:00,69.4,69.41,69.37,69.38,159122.0,54.4549,54.4628,54.4314,54.4392,159122.0
2016-10-28 12:20:00,69.38,69.43,69.36,69.39,196611.0,54.4392,54.4784,54.4235,54.4471,196611.0
2016-10-28 12:30:00,69.39,69.39,69.25,69.26,271724.0,54.4471,54.4471,54.3372,54.3451,271724.0
2016-10-28 12:40:00,69.26,69.33,69.25,69.25,232470.0,54.3451,54.4,54.3372,54.3372,232470.0
2016-10-28 12:50:00,69.25,69.3,69.24,69.28,317654.0,54.3372,54.3764,54.3294,54.3607,317654.0
2016-10-28 13:00:00,69.28,69.33,68.71,68.71,305118.0,54.3607,54.4,53.9135,53.9135,305118.0
2016-10-28 13:10:00,68.71,68.88,68.55,68.88,581304.0,53.9135,54.0469,53.788,54.0469,581304.0
2016-10-28 13:20:00,68.89,69.03,68.65,68.65,249457.0,54.0547,54.1646,53.8664,53.8664,249457.0
2016-10-28 13:30:00,68.65,68.68,68.17,68.35,383738.0,53.8664,53.89,53.4898,53.631,383738.0
2016-10-28 13:40:00,68.36,68.42,68.11,68.17,490661.0,53.6389,53.6859,53.4427,53.4898,490661.0
2016-10-28 13:50:00,68.16,68.23,68.05,68.11,378403.0,53.4819,53.5369,53.3956,53.4427,378403.0
2016-10-28 14:00:00,68.12,68.18,67.66,67.78,463784.0,53.4506,53.4976,53.0896,53.1838,463784.0
2016-10-28 14:10:00,67.78,68.35,67.76,68.23,648785.0,53.1838,53.631,53.1681,53.5369,648785.0
2016-10-28 14:20:00,68.23,68.5,68.16,68.25,427525.0,53.5369,53.7487,53.4819,53.5526,427525.0
2016-10-28 14:30:00,68.25,68.47,68.18,68.38,219390.0,53.5526,53.7252,53.4976,53.6546,219390.0
2016-10-28 14:40:00,68.38,68.41,68.21,68.29,271933.0,53.6546,53.6781,53.5212,53.5839,271933.0
2016-10-28 14:50:00,68.3,68.58,68.26,68.56,438307.0,53.5918,53.8115,53.5604,53.7958,438307.0
2016-10-28 15:00:00,68.55,68.57,68.41,68.45,463557.0,53.788,53.8036,53.6781,53.7095,463557.0
2016-10-28 15:10:00,68.45,68.46,68.24,68.36,289711.0,53.7095,53.7173,53.5447,53.6389,289711.0
2016-10-28 15:20:00,68.36,68.56,68.34,68.48,409738.0,53.6389,53.7958,53.6232,53.733,409738.0
2016-10-28 15:30:00,68.48,68.56,68.4,68.5,656885.0,53.733,53.7958,53.6703,53.7487,656885.0
2016-10-28 15:40:00,68.51,68.51,68.11,68.26,581793.0,53.7566,53.7566,53.4427,53.5604,581793.0
2016-10-28 15:50:00,68.26,68.42,68.25,68.39,1455813.0,53.5604,53.6859,53.5526,53.6624,1455813.0
2016-10-31 09:30:00,69.0,69.25,68.68,68.72,394788.0,54.141,54.3372,53.89,53.9213,394788.0
2016-10-31 09:40:00,68.72,69.32,68.71,69.17,310026.0,53.9213,54.3921,53.9135,54.2744,310026.0
2016-10-31 09:50:00,69.16,69.29,69.03,69.26,202629.0,54.2666,54.3686,54.1646,54.3451,202629.0
2016-10-31 10:00:00,69.25,69.35,69.08,69.33,247509.0,54.3372,54.4157,54.2038,54.4,247509.0
2016-10-31 10:10:00,69.32,69.34,69.15,69.24,182720.0,54.3921,54.4078,54.2587,54.3294,182720.0
2016-10-31 10:20:00,69.24,69.47,69.22,69.45,165663.0,54.3294,54.5098,54.3137,54.4941,165663.0
2016-10-31 10:30:00,69.44,69.44,69.09,69.17,253934.0,54.4863,54.4863,54.2117,54.2744,253934.0
2016-10-31 10:40:00,69.17,69.28,69.04,69.07,147056.0,54.2744,54.3607,54.1724,54.196,147056.0
2016-10-31 10:50:00,69.07,69.31,69.07,69.29,200161.0,54.196,54.3843,54.196,54.3686,200161.0
2016-10-31 11:00:00,69.3,69.3,69.12,69.15,242797.0,54.3764,54.3764,54.2352,54.2587,242797.0
2016-10-31 11:10:00,69.14,69.17,69.03,69.08,98945.0,54.2509,54.2744,54.1646,54.2038,98945.0
2016-10-31 11:20:00,69.09,69.21,69.08,69.2,122753.0,54.2117,54.3058,54.2038,54.298,122753.0
2016-10-31 11:30:00,69.21,69.25,69.17,69.24,274536.0,54.3058,54.3372,54.2744,54.3294,274536.0
2016-10-31 11:40:00,69.23,69.33,69.22,69.26,146667.0,54.3215,54.4,54.3137,54.3451,146667.0
2016-10-31 11:50:00,69.26,69.51,69.24,69.42,214095.0,54.3451,54.5412,54.3294,54.4706,214095.0
2016-10-31 12:00:00,69.42,69.46,69.35,69.35,122304.0,54.4706,54.502,54.4157,54.4157,122304.0
2016-10-31 12:10:00,69.35,69.35,69.24,69.28,113696.0,54.4157,54.4157,54.3294,54.3607,113696.0
2016-10-31 12:20:00,69.28,69.31,69.18,69.21,109641.0,54.3607,54.3843,54.2823,54.3058,109641.0
2016-10-31 12:30:00,69.21,69.23,69.1,69.15,173701.0,54.3058,54.3215,54.2195,54.2587,173701.0
2016-10-31 12:40:00,69.16,69.17,69.06,69.07,67299.0,54.2666,54.2744,54.1881,54.196,67299.0
2016-10-31 12:50:00,69.06,69.12,68.95,68.95,109067.0,54.1881,54.2352,54.1018,54.1018,109067.0
2016-10-31 13:00:00,68.94,69.0,68.92,68.99,84919.0,54.094,54.141,54.0783,54.1332,84919.0
2016-10-31 13:10:00,69.0,69.01,68.89,68.91,111689.0,54.141,54.1489,54.0547,54.0704,111689.0
2016-10-31 13:20:00,68.91,68.93,68.76,68.79,123708.0,54.0704,54.0861,53.9527,53.9763,123708.0
2016-10-31 13:30:00,68.79,68.93,68.78,68.86,160851.0,53.9763,54.0861,53.9684,54.0312,160851.0
2016-10-31 13:40:00,68.87,68.89,68.82,68.88,134288.0,54.039,54.0547,53.9998,54.0469,134288.0
2016-10-31 13:50:00,68.88,68.91,68.83,68.9,241120.0,54.0469,54.0704,54.0077,54.0626,241120.0
2016-10-31 14:00:00,68.9,68.93,68.87,68.87,105101.0,54.0626,54.0861,54.039,54.039,105101.0
2016-10-31 14:10:00,68.87,68.9,68.75,68.83,122712.0,54.039,54.0626,53.9449,54.0077,122712.0
2016-10-31 14:20:00,68.83,68.86,68.74,68.76,100610.0,54.0077,54.0312,53.937,53.9527,100610.0
2016-10-31 14:30:00,68.76,68.86,68.71,68.84,139912.0,53.9527,54.0312,53.9135,54.0155,139912.0
2016-10-31 14:40:00,68.85,68.88,68.78,68.8,151828.0,54.0233,54.0469,53.9684,53.9841,151828.0
2016-10-31 14:50:00,68.8,68.88,68.78,68.84,128371.0,53.9841,54.0469,53.9684,54.0155,128371.0
2016-10-31 15:00:00,68.85,68.89,68.79,68.84,254004.0,54.0233,54.0547,53.9763,54.0155,254004.0
2016-10-31 15:10:00,68.84,68.97,68.83,68.89,213462.0,54.0155,54.1175,54.0077,54.0547,213462.0
2016-10-31 15:20:00,68.89,68.92,68.83,68.87,186523.0,54.0547,54.0783,54.0077,54.039,186523.0
2016-10-31 15:30:00,68.87,68.93,68.84,68.85,295122.0,54.039,54.0861,54.0155,54.0233,295122.0
2016-10-31 15:40:00,68.86,68.99,68.83,68.93,246048.0,54.0312,54.1332,54.0077,54.0861,246048.0
2016-10-31 15:50:00,68.93,68.93,68.7,68.73,754584.0,54.0861,54.0861,53.9057,53.9292,754584.0
2016-11-01 09:30:00,69.0,69.35,68.94,69.13,271041.0,54.141,54.4157,54.094,54.2431,271041.0
2016-11-01 09:40:00,69.14,69.15,68.85,68.85,112784.0,54.2509,54.2587,54.0233,54.0233,112784.0
2016-11-01 09:50:00,68.85,68.93,68.73,68.76,140421.0,54.0233,54.0861,53.9292,53.9527,140421.0
2016-11-01 10:00:00,68.77,68.84,68.61,68.63,129550.0,53.9606,54.0155,53.835,53.8507,129550.0
2016-11-01 10:10:00,68.62,68.64,68.54,68.59,111333.0,53.8429,53.8586,53.7801,53.8193,111333.0
2016-11-01 10:20:00,68.59,68.74,68.55,68.69,179406.0,53.8193,53.937,53.788,53.8978,179406.0
2016-11-01 10:30:00,68.7,68.72,68.38,68.43,250383.0,53.9057,53.9213,53.6546,53.6938,250383.0
2016-11-01 10:40:00,68.42,68.48,68.27,68.38,154478.0,53.6859,53.733,53.5682,53.6546,154478.0
2016-11-01 10:50:00,68.37,68.57,68.34,68.53,170685.0,53.6467,53.8036,53.6232,53.7723,170685.0
2016-11-01 11:00:00,68.53,68.62,68.52,68.59,87408.0,53.7723,53.8429,53.7644,53.8193,87408.0
2016-11-01 11:10:00,68.6,68.77,68.6,68.77,270013.0,53.8272,53.9606,53.8272,53.9606,270013.0
2016-11-01 11:20:00,68.76,68.8,68.67,68.71,179851.0,53.9527,53.9841,53.8821,53.9135,179851.0
2016-11-01 11:30:00,68.71,68.82,68.61,68.82,99174.0,53.9135,53.9998,53.835,53.9998,99174.0
2016-11-01 11:40:00,68.81,68.92,68.77,68.85,134461.0,53.992,54.0783,53.9606,54.0233,134461.0
2016-11-01 11:50:00,68.85,68.86,68.55,68.63,324739.0,54.0233,54.0312,53.788,53.8507,324739.0
2016-11-01 12:00:00,68.64,68.7,68.3,68.35,336669.0,53.8586,53.9057,53.5918,53.631,336669.0
2016-11-01 12:10:00,68.35,68.4,68.2,68.27,136707.0,53.631,53.6703,53.5133,53.5682,136707.0
2016-11-01 12:20:00,68.28,68.39,68.28,68.3,131079.0,53.5761,53.6624,53.5761,53.5918,131079.0
2016-11-01 12:30:00,68.31,68.49,68.27,68.36,119763.0,53.5996,53.7409,53.5682,53.6389,119763.0
2016-11-01 12:40:00,68.36,68.38,68.1,68.11,274499.0,53.6389,53.6546,53.4349,53.4427,274499.0
2016-11-01 12:50:00,68.12,68.2,68.09,68.2,78633.0,53.4506,53.5133,53.427,53.5133,78633.0
2016-11-01 13:00:00,68.19,68.23,68.13,68.2,73231.0,53.5055,53.5369,53.4584,53.5133,73231.0
2016-11-01 13:10:00,68.21,68.22,67.95,68.02,111316.0,53.5212,53.529,53.3172,53.3721,111316.0
2016-11-01 13:20:00,68.02,68.1,67.89,68.07,99657.0,53.3721,53.4349,53.2701,53.4113,99657.0
2016-11-01 13:30:00,68.07,68.08,67.9,67.96,100626.0,53.4113,53.4192,53.2779,53.325,100626.0
2016-11-01 13:40:00,67.95,67.98,67.64,67.8,160500.0,53.3172,53.3407,53.0739,53.1995,160500.0
2016-11-01 13:50:00,67.8,67.91,67.77,67.88,220809.0,53.1995,53.2858,53.1759,53.2622,220809.0
2016-11-01 14:00:00,67.87,67.91,67.77,67.82,156277.0,53.2544,53.2858,53.1759,53.2152,156277.0
2016-11-01 14:10:00,67.82,67.88,67.54,67.65,145767.0,53.2152,53.2622,52.9955,53.0818,145767.0
2016-11-01 14:20:00,67.65,68.05,67.65,67.99,199647.0,53.0818,53.3956,53.0818,53.3485,199647.0
2016-11-01 14:30:00,67.98,68.17,67.94,68.1,128556.0,53.3407,53.4898,53.3093,53.4349,128556.0
2016-11-01 14:40:00,68.1,68.12,67.97,68.0,212241.0,53.4349,53.4506,53.3329,53.3564,212241.0
2016-11-01 14:50:00,68.01,68.05,67.93,67.94,113394.0,53.3642,53.3956,53.3015,53.3093,113394.0
2016-11-01 15:00:00,67.94,67.99,67.87,67.98,139488.0,53.3093,53.3485,53.2544,53.3407,139488.0
2016-11-01 15:10:00,67.98,68.2,67.91,68.16,192303.0,53.3407,53.5133,53.2858,53.4819,192303.0
2016-11-01 15:20:00,68.17,68.29,68.12,68.24,222260.0,53.4898,53.5839,53.4506,53.5447,222260.0
2016-11-01 15:30:00,68.24,68.38,68.17,68.36,323675.0,53.5447,53.6546,53.4898,53.6389,323675.0
2016-11-01 15:40:00,68.35,68.45,68.25,68.37,397137.0,53.631,53.7095,53.5526,53.6467,397137.0
2016-11-01 15:50:00,68.38,68.4,68.25,68.34,578265.0,53.6546,53.6703,53.5526,53.6232,578265.0
2016-11-02 09:30:00,68.46,68.6,68.07,68.46,339078.0,53.7173,53.8272,53.4113,53.7173,339078.0
2016-11-02 09:40:00,68.47,68.5,68.37,68.37,213891.0,53.7252,53.7487,53.6467,53.6467,213891.0
2016-11-02 09:50:00,68.37,68.41,68.1,68.22,143527.0,53.6467,53.6781,53.4349,53.529,143527.0
2016-11-02 10:00:00,68.23,68.35,68.06,68.34,518468.0,53.5369,53.631,53.4035,53.6232,518468.0
2016-11-02 10:10:00,68.34,68.5,68.24,68.26,584722.0,53.6232,53.7487,53.5447,53.5604,584722.0
2016-11-02 10:20:00,68.26,68.27,67.81,68.02,303283.0,53.5604,53.5682,53.2073,53.3721,303283.0
2016-11-02 10:30:00,68.02,68.32,67.91,68.28,375476.0,53.3721,53.6075,53.2858,53.5761,375476.0
2016-11-02 10:40:00,68.28,68.28,68.03,68.18,240345.0,53.5761,53.5761,53.3799,53.4976,240345.0
2016-11-02 10:50:00,68.17,68.21,68.0,68.06,343770.0,53.4898,53.5212,53.3564,53.4035,343770.0
2016-11-02 11:00:00,68.06,68.12,67.99,68.08,322860.0,53.4035,53.4506,53.3485,53.4192,322860.0
2016-11-02 11:10:00,68.07,68.14,67.98,67.99,285801.0,53.4113,53.4662,53.3407,53.3485,285801.0
2016-11-02 11:20:00,67.99,68.14,67.89,68.08,220582.0,53.3485,53.4662,53.2701,53.4192,220582.0
2016-11-02 11:30:00,68.08,68.08,67.84,67.93,175073.0,53.4192,53.4192,53.2308,53.3015,175073.0
2016-11-02 11:40:00,67.93,68.03,67.9,67.99,196411.0,53.3015,53.3799,53.2779,53.3485,196411.0
2016-11-02 11:50:00,67.99,68.05,67.93,68.0,484052.0,53.3485,53.3956,53.3015,53.3564,484052.0
2016-11-02 12:00:00,68.0,68.24,67.99,68.11,260404.0,53.3564,53.5447,53.3485,53.4427,260404.0
2016-11-02 12:10:00,68.11,68.19,68.09,68.12,216668.0,53.4427,53.5055,53.427,53.4506,216668.0
2016-11-02 12:20:00,68.12,68.15,68.08,68.11,294052.0,53.4506,53.4741,53.4192,53.4427,294052.0
2016-11-02 12:30:00,68.1,68.1,67.85,67.88,225914.0,53.4349,53.4349,53.2387,53.2622,225914.0
2016-11-02 12:40:00,67.88,67.92,67.83,67.88,150903.0,53.2622,53.2936,53.223,53.2622,150903.0
2016-11-02 12:50:00,67.88,67.96,67.85,67.95,143444.0,53.2622,53.325,53.2387,53.3172,143444.0
2016-11-02 13:00:00,67.95,68.0,67.8,67.86,163862.0,53.3172,53.3564,53.1995,53.2465,163862.0
2016-11-02 13:10:00,67.86,67.86,67.54,67.56,168970.0,53.2465,53.2465,52.9955,53.0111,168970.0
2016-11-02 13:20:00,67.54,67.75,67.54,67.73,150898.0,52.9955,53.1602,52.9955,53.1445,150898.0
2016-11-02 13:30:00,67.72,67.98,67.71,67.83,223146.0,53.1367,53.3407,53.1288,53.223,223146.0
2016-11-02 13:40:00,67.83,67.96,67.69,67.7,181006.0,53.223,53.325,53.1132,53.121,181006.0
2016-11-02 13:50:00,67.7,67.77,67.58,67.63,216705.0,53.121,53.1759,53.0268,53.0661,216705.0
2016-11-02 14:00:00,67.63,67.72,67.19,67.31,318101.0,53.0661,53.1367,52.7208,52.815,318101.0
2016-11-02 14:10:00,67.3,67.56,67.22,67.52,295089.0,52.8071,53.0111,52.7444,52.9798,295089.0
2016-11-02 14:20:00,67.52,67.69,67.42,67.46,194295.0,52.9798,53.1132,52.9013,52.9327,194295.0
2016-11-02 14:30:00,67.45,67.63,67.42,67.53,235212.0,52.9248,53.0661,52.9013,52.9876,235212.0
2016-11-02 14:40:00,67.55,67.65,67.37,67.41,320306.0,53.0033,53.0818,52.8621,52.8934,320306.0
2016-11-02 14:50:00,67.4,67.44,67.22,67.23,273101.0,52.8856,52.917,52.7444,52.7522,273101.0
2016-11-02 15:00:00,67.23,67.38,67.14,67.33,263379.0,52.7522,52.8699,52.6816,52.8307,263379.0
2016-11-02 15:10:00,67.33,67.38,67.07,67.1,364236.0,52.8307,52.8699,52.6267,52.6502,364236.0
2016-11-02 15:20:00,67.09,67.4,67.08,67.34,466841.0,52.6424,52.8856,52.6345,52.8385,466841.0
2016-11-02 15:30:00,67.34,67.37,67.12,67.13,481224.0,52.8385,52.8621,52.6659,52.6737,481224.0
2016-11-02 15:40:00,67.13,67.26,67.1,67.14,703003.0,52.6737,52.7758,52.6502,52.6816,703003.0
2016-11-02 15:50:00,67.15,67.28,67.02,67.06,1089464.0,52.6894,52.7914,52.5874,52.6188,1089464.0
2016-11-03 09:30:00,67.69,68.57,67.46,67.7,1154895.0,53.1132,53.8036,52.9327,53.121,1154895.0
2016-11-03 09:40:00,67.7,67.8,66.58,66.99,804665.0,53.121,53.1995,52.2422,52.5639,804665.0
2016-11-03 09:50:00,67.0,67.29,66.65,66.72,411433.0,52.5717,52.7993,52.2971,52.352,411433.0
2016-11-03 10:00:00,66.73,67.67,66.67,67.2,393866.0,52.3599,53.0975,52.3128,52.7287,393866.0
2016-11-03 10:10:00,67.2,67.22,66.88,66.88,359228.0,52.7287,52.7444,52.4776,52.4776,359228.0
2016-11-03 10:20:00,66.87,67.03,66.78,67.02,309667.0,52.4697,52.5953,52.3991,52.5874,309667.0
2016-11-03 10:30:00,67.03,67.22,66.95,67.03,213825.0,52.5953,52.7444,52.5325,52.5953,213825.0
2016-11-03 10:40:00,67.02,67.04,66.65,66.68,309571.0,52.5874,52.6031,52.2971,52.3207,309571.0
2016-11-03 10:50:00,66.68,66.73,66.61,66.7,310102.0,52.3207,52.3599,52.2657,52.3363,310102.0
2016-11-03 11:00:00,66.7,66.78,66.57,66.62,330186.0,52.3363,52.3991,52.2343,52.2736,330186.0
2016-11-03 11:10:00,66.61,66.81,66.6,66.66,230632.0,52.2657,52.4227,52.2579,52.305,230632.0
2016-11-03 11:20:00,66.66,66.67,66.36,66.44,334820.0,52.305,52.3128,52.0696,52.1323,334820.0
2016-11-03 11:30:00,66.45,66.55,66.24,66.45,277653.0,52.1402,52.2186,51.9754,52.1402,277653.0
2016-11-03 11:40:00,66.46,66.56,66.4,66.46,201812.0,52.148,52.2265,52.1009,52.148,201812.0
2016-11-03 11:50:00,66.45,66.49,66.32,66.38,162415.0,52.1402,52.1716,52.0382,52.0853,162415.0
2016-11-03 12:00:00,66.38,66.5,66.32,66.4,195940.0,52.0853,52.1794,52.0382,52.1009,195940.0
2016-11-03 12:10:00,66.41,66.47,66.12,66.13,263576.0,52.1088,52.1559,51.8812,51.8891,263576.0
2016-11-03 12:20:00,66.14,66.22,66.05,66.12,235607.0,51.8969,51.9597,51.8263,51.8812,235607.0
2016-11-03 12:30:00,66.11,66.33,66.09,66.29,227916.0,51.8734,52.046,51.8577,52.0146,227916.0
2016-11-03 12:40:00,66.29,66.4,66.26,66.36,134371.0,52.0146,52.1009,51.9911,52.0696,134371.0
2016-11-03 12:50:00,66.35,66.44,66.25,66.39,199666.0,52.0617,52.1323,51.9833,52.0931,199666.0
2016-11-03 13:00:00,66.39,66.44,65.93,66.0,219364.0,52.0931,52.1323,51.7322,51.7871,219364.0
2016-11-03 13:10:00,65.98,66.24,65.98,66.16,139277.0,51.7714,51.9754,51.7714,51.9126,139277.0
2016-11-03 13:20:00,66.16,66.25,66.04,66.22,99132.0,51.9126,51.9833,51.8185,51.9597,99132.0
2016-11-03 13:30:00,66.21,66.3,66.17,66.22,202480.0,51.9519,52.0225,51.9205,51.9597,202480.0
2016-11-03 13:40:00,66.21,66.27,66.12,66.16,146754.0,51.9519,51.9989,51.8812,51.9126,146754.0
2016-11-03 13:50:00,66.16,66.2,66.07,66.16,122944.0,51.9126,51.944,51.842,51.9126,122944.0
2016-11-03 14:00:00,66.17,66.36,66.12,66.31,202067.0,51.9205,52.0696,51.8812,52.0303,202067.0
2016-11-03 14:10:00,66.31,66.36,66.16,66.2,143590.0,52.0303,52.0696,51.9126,51.944,143590.0
2016-11-03 14:20:00,66.19,66.36,66.17,66.33,132920.0,51.9362,52.0696,51.9205,52.046,132920.0
2016-11-03 14:30:00,66.33,66.47,66.23,66.41,178045.0,52.046,52.1559,51.9676,52.1088,178045.0
2016-11-03 14:40:00,66.42,66.63,66.32,66.63,236228.0,52.1166,52.2814,52.0382,52.2814,236228.0
2016-11-03 14:50:00,66.63,66.82,66.59,66.81,218733.0,52.2814,52.4305,52.25,52.4227,218733.0
2016-11-03 15:00:00,66.8,66.89,66.79,66.88,209239.0,52.4148,52.4854,52.407,52.4776,209239.0
2016-11-03 15:10:00,66.89,66.96,66.74,66.77,377809.0,52.4854,52.5404,52.3677,52.3913,377809.0
2016-11-03 15:20:00,66.77,66.87,66.67,66.67,348482.0,52.3913,52.4697,52.3128,52.3128,348482.0
2016-11-03 15:30:00,66.68,66.73,66.64,66.67,341144.0,52.3207,52.3599,52.2893,52.3128,341144.0
2016-11-03 15:40:00,66.67,66.72,66.58,66.66,663817.0,52.3128,52.352,52.2422,52.305,663817.0
2016-11-03 15:50:00,66.66,67.37,66.59,66.92,1520902.0,52.305,52.8621,52.25,52.509,1520902.0
2016-11-04 09:30:00,65.74,66.87,65.74,66.69,666750.0,51.5831,52.4697,51.5831,52.3285,666750.0
2016-11-04 09:40:00,66.7,66.8,66.45,66.59,246492.0,52.3363,52.4148,52.1402,52.25,246492.0
2016-11-04 09:50:00,66.59,66.61,66.3,66.42,211557.0,52.25,52.2657,52.0225,52.1166,211557.0
2016-11-04 10:00:00,66.43,66.9,66.43,66.71,165971.0,52.1245,52.4933,52.1245,52.3442,165971.0
2016-11-04 10:10:00,66.72,66.84,66.6,66.83,161405.0,52.352,52.4462,52.2579,52.4383,161405.0
2016-11-04 10:20:00,66.82,67.0,66.78,66.98,208106.0,52.4305,52.5717,52.3991,52.556,208106.0
2016-11-04 10:30:00,66.97,67.16,66.88,67.13,241339.0,52.5482,52.6973,52.4776,52.6737,241339.0
2016-11-04 10:40:00,67.13,67.18,67.03,67.03,178627.0,52.6737,52.713,52.5953,52.5953,178627.0
2016-11-04 10:50:00,67.03,67.12,67.02,67.09,186960.0,52.5953,52.6659,52.5874,52.6424,186960.0
2016-11-04 11:00:00,67.08,67.21,67.01,67.04,171722.0,52.6345,52.7365,52.5796,52.6031,171722.0
2016-11-04 11:10:00,67.04,67.13,66.95,67.12,105769.0,52.6031,52.6737,52.5325,52.6659,105769.0
2016-11-04 11:20:00,67.12,67.22,67.08,67.2,141051.0,52.6659,52.7444,52.6345,52.7287,141051.0
2016-11-04 11:30:00,67.2,67.21,66.95,67.02,141745.0,52.7287,52.7365,52.5325,52.5874,141745.0
2016-11-04 11:40:00,67.02,67.02,66.88,66.94,89018.0,52.5874,52.5874,52.4776,52.5247,89018.0
2016-11-04 11:50:00,66.94,67.04,66.9,67.04,80840.0,52.5247,52.6031,52.4933,52.6031,80840.0
2016-11-04 12:00:00,67.03,67.22,67.02,67.12,112576.0,52.5953,52.7444,52.5874,52.6659,112576.0
2016-11-04 12:10:00,67.12,67.26,67.11,67.15,188498.0,52.6659,52.7758,52.6581,52.6894,188498.0
2016-11-04 12:20:00,67.14,67.18,67.07,67.16,104756.0,52.6816,52.713,52.6267,52.6973,104756.0
2016-11-04 12:30:00,67.16,67.22,67.15,67.17,80856.0,52.6973,52.7444,52.6894,52.7051,80856.0
2016-11-04 12:40:00,67.17,67.24,67.16,67.23,92575.0,52.7051,52.7601,52.6973,52.7522,92575.0
2016-11-04 12:50:00,67.23,67.23,67.09,67.22,74912.0,52.7522,52.7522,52.6424,52.7444,74912.0
2016-11-04 13:00:00,67.21,67.24,67.17,67.21,55705.0,52.7365,52.7601,52.7051,52.7365,55705.0
2016-11-04 13:10:00,67.21,67.24,67.17,67.23,60380.0,52.7365,52.7601,52.7051,52.7522,60380.0
2016-11-04 13:20:00,67.23,67.31,67.21,67.27,92342.0,52.7522,52.815,52.7365,52.7836,92342.0
2016-11-04 13:30:00,67.28,67.39,67.25,67.36,126143.0,52.7914,52.8778,52.7679,52.8542,126143.0
2016-11-04 13:40:00,67.36,67.41,67.29,67.4,122449.0,52.8542,52.8934,52.7993,52.8856,122449.0
2016-11-04 13:50:00,67.4,67.4,67.29,67.34,109691.0,52.8856,52.8856,52.7993,52.8385,109691.0
2016-11-04 14:00:00,67.33,67.34,67.26,67.27,153334.0,52.8307,52.8385,52.7758,52.7836,153334.0
2016-11-04 14:10:00,67.27,67.37,67.26,67.33,122267.0,52.7836,52.8621,52.7758,52.8307,122267.0
2016-11-04 14:20:00,67.32,67.4,67.31,67.35,148360.0,52.8228,52.8856,52.815,52.8464,148360.0
2016-11-04 14:30:00,67.35,67.36,67.09,67.12,113632.0,52.8464,52.8542,52.6424,52.6659,113632.0
2016-11-04 14:40:00,67.12,67.22,67.05,67.07,82485.0,52.6659,52.7444,52.611,52.6267,82485.0
2016-11-04 14:50:00,67.07,67.13,66.98,67.03,106206.0,52.6267,52.6737,52.556,52.5953,106206.0
2016-11-04 15:00:00,67.03,67.04,66.89,66.89,91311.0,52.5953,52.6031,52.4854,52.4854,91311.0
2016-11-04 15:10:00,66.89,67.05,66.87,66.98,126694.0,52.4854,52.611,52.4697,52.556,126694.0
2016-11-04 15:20:00,66.98,67.04,66.9,66.91,116567.0,52.556,52.6031,52.4933,52.5011,116567.0
2016-11-04 15:30:00,66.91,66.94,66.79,66.89,171728.0,52.5011,52.5247,52.407,52.4854,171728.0
2016-11-04 15:40:00,66.89,66.93,66.74,66.84,226908.0,52.4854,52.5168,52.3677,52.4462,226908.0
2016-11-04 15:50:00,66.84,66.87,66.71,66.73,703408.0,52.4462,52.4697,52.3442,52.3599,703408.0
2016-11-07 09:30:00,67.72,67.99,67.39,67.89,231489.0,53.1367,53.3485,52.8778,53.2701,231489.0
2016-11-07 09:40:00,67.91,68.02,67.75,67.88,347968.0,53.2858,53.3721,53.1602,53.2622,347968.0
2016-11-07 09:50:00,67.88,68.15,67.86,67.93,340607.0,53.2622,53.4741,53.2465,53.3015,340607.0
2016-11-07 10:00:00,67.94,68.08,67.91,67.99,223120.0,53.3093,53.4192,53.2858,53.3485,223120.0
2016-11-07 10:10:00,67.98,68.04,67.93,67.99,414655.0,53.3407,53.3878,53.3015,53.3485,414655.0
2016-11-07 10:20:00,67.98,68.06,67.92,67.96,140561.0,53.3407,53.4035,53.2936,53.325,140561.0
2016-11-07 10:30:00,67.96,68.13,67.88,67.96,216612.0,53.325,53.4584,53.2622,53.325,216612.0
2016-11-07 10:40:00,67.96,67.98,67.77,67.83,114910.0,53.325,53.3407,53.1759,53.223,114910.0
2016-11-07 10:50:00,67.82,68.01,67.81,67.98,90806.0,53.2152,53.3642,53.2073,53.3407,90806.0
2016-11-07 11:00:00,67.99,68.1,67.98,68.08,154588.0,53.3485,53.4349,53.3407,53.4192,154588.0
2016-11-07 11:10:00,68.08,68.25,68.04,68.23,420083.0,53.4192,53.5526,53.3878,53.5369,420083.0
2016-11-07 11:20:00,68.23,68.24,68.13,68.19,145415.0,53.5369,53.5447,53.4584,53.5055,145415.0
2016-11-07 11:30:00,68.2,68.23,68.16,68.23,117898.0,53.5133,53.5369,53.4819,53.5369,117898.0
2016-11-07 11:40:00,68.23,68.25,68.06,68.08,101608.0,53.5369,53.5526,53.4035,53.4192,101608.0
2016-11-07 11:50:00,68.08,68.13,68.04,68.09,84892.0,53.4192,53.4584,53.3878,53.427,84892.0
2016-11-07 12:00:00,68.09,68.2,68.08,68.16,87195.0,53.427,53.5133,53.4192,53.4819,87195.0
2016-11-07 12:10:00,68.16,68.21,68.14,68.17,74450.0,53.4819,53.5212,53.4662,53.4898,74450.0
2016-11-07 12:20:00,68.17,68.21,68.14,68.19,62240.0,53.4898,53.5212,53.4662,53.5055,62240.0
2016-11-07 12:30:00,68.18,68.2,68.09,68.09,78199.0,53.4976,53.5133,53.427,53.427,78199.0
2016-11-07 12:40:00,68.09,68.14,68.08,68.13,54706.0,53.427,53.4662,53.4192,53.4584,54706.0
2016-11-07 12:50:00,68.14,68.17,68.1,68.15,73471.0,53.4662,53.4898,53.4349,53.4741,73471.0
2016-11-07 13:00:00,68.15,68.21,68.13,68.17,72479.0,53.4741,53.5212,53.4584,53.4898,72479.0
2016-11-07 13:10:00,68.17,68.19,68.13,68.17,99045.0,53.4898,53.5055,53.4584,53.4898,99045.0
2016-11-07 13:20:00,68.17,68.21,68.12,68.18,90073.0,53.4898,53.5212,53.4506,53.4976,90073.0
2016-11-07 13:30:00,68.19,68.25,68.16,68.23,88354.0,53.5055,53.5526,53.4819,53.5369,88354.0
2016-11-07 13:40:00,68.23,68.24,68.2,68.21,54893.0,53.5369,53.5447,53.5133,53.5212,54893.0
2016-11-07 13:50:00,68.2,68.39,68.19,68.39,156571.0,53.5133,53.6624,53.5055,53.6624,156571.0
2016-11-07 14:00:00,68.39,68.48,68.35,68.48,202839.0,53.6624,53.733,53.631,53.733,202839.0
2016-11-07 14:10:00,68.48,68.54,68.41,68.51,163237.0,53.733,53.7801,53.6781,53.7566,163237.0
2016-11-07 14:20:00,68.5,68.51,68.42,68.44,85351.0,53.7487,53.7566,53.6859,53.7016,85351.0
2016-11-07 14:30:00,68.44,68.47,68.34,68.37,88076.0,53.7016,53.7252,53.6232,53.6467,88076.0
2016-11-07 14:40:00,68.36,68.41,68.25,68.27,123774.0,53.6389,53.6781,53.5526,53.5682,123774.0
2016-11-07 14:50:00,68.26,68.26,68.18,68.23,102514.0,53.5604,53.5604,53.4976,53.5369,102514.0
2016-11-07 15:00:00,68.24,68.26,68.14,68.16,161586.0,53.5447,53.5604,53.4662,53.4819,161586.0
2016-11-07 15:10:00,68.16,68.34,68.15,68.31,167903.0,53.4819,53.6232,53.4741,53.5996,167903.0
2016-11-07 15:20:00,68.3,68.37,68.24,68.37,193235.0,53.5918,53.6467,53.5447,53.6467,193235.0
2016-11-07 15:30:00,68.36,68.48,68.32,68.42,376818.0,53.6389,53.733,53.6075,53.6859,376818.0
2016-11-07 15:40:00,68.42,68.58,68.4,68.56,442529.0,53.6859,53.8115,53.6703,53.7958,442529.0
2016-11-07 15:50:00,68.54,68.57,68.46,68.46,656062.0,53.7801,53.8036,53.7173,53.7173,656062.0
2016-11-08 09:30:00,68.22,68.46,68.0,68.03,243358.0,53.529,53.7173,53.3564,53.3799,243358.0
2016-11-08 09:40:00,68.03,68.16,67.8,67.81,161496.0,53.3799,53.4819,53.1995,53.2073,161496.0
2016-11-08 09:50:00,67.81,67.81,67.63,67.67,165124.0,53.2073,53.2073,53.0661,53.0975,165124.0
2016-11-08 10:00:00,67.66,67.97,67.65,67.97,112515.0,53.0896,53.3329,53.0818,53.3329,112515.0
2016-11-08 10:10:00,67.96,68.14,67.86,68.12,122693.0,53.325,53.4662,53.2465,53.4506,122693.0
2016-11-08 10:20:00,68.11,68.23,68.11,68.16,65745.0,53.4427,53.5369,53.4427,53.4819,65745.0
2016-11-08 10:30:00,68.17,68.29,68.16,68.25,82293.0,53.4898,53.5839,53.4819,53.5526,82293.0
2016-11-08 10:40:00,68.26,68.39,68.2,68.36,83079.0,53.5604,53.6624,53.5133,53.6389,83079.0
2016-11-08 10:50:00,68.36,68.39,68.29,68.3,98652.0,53.6389,53.6624,53.5839,53.5918,98652.0
2016-11-08 11:00:00,68.3,68.35,68.26,68.34,83594.0,53.5918,53.631,53.5604,53.6232,83594.0
2016-11-08 11:10:00,68.34,68.5,68.3,68.47,95644.0,53.6232,53.7487,53.5918,53.7252,95644.0
2016-11-08 11:20:00,68.47,68.57,68.36,68.4,62281.0,53.7252,53.8036,53.6389,53.6703,62281.0
2016-11-08 11:30:00,68.4,68.53,68.37,68.47,78433.0,53.6703,53.7723,53.6467,53.7252,78433.0
2016-11-08 11:40:00,68.45,68.53,68.34,68.48,122242.0,53.7095,53.7723,53.6232,53.733,122242.0
2016-11-08 11:50:00,68.49,68.58,68.49,68.58,65988.0,53.7409,53.8115,53.7409,53.8115,65988.0
2016-11-08 12:00:00,68.58,68.64,68.5,68.53,99362.0,53.8115,53.8586,53.7487,53.7723,99362.0
2016-11-08 12:10:00,68.53,68.69,68.5,68.63,86899.0,53.7723,53.8978,53.7487,53.8507,86899.0
2016-11-08 12:20:00,68.64,68.71,68.62,68.67,58997.0,53.8586,53.9135,53.8429,53.8821,58997.0
2016-11-08 12:30:00,68.67,68.69,68.61,68.66,51642.0,53.8821,53.8978,53.835,53.8743,51642.0
2016-11-08 12:40:00,68.67,68.69,68.62,68.67,51045.0,53.8821,53.8978,53.8429,53.8821,51045.0
2016-11-08 12:50:00,68.66,68.71,68.63,68.66,90124.0,53.8743,53.9135,53.8507,53.8743,90124.0
2016-11-08 13:00:00,68.67,68.71,68.52,68.57,81871.0,53.8821,53.9135,53.7644,53.8036,81871.0
2016-11-08 13:10:00,68.57,68.63,68.55,68.57,69551.0,53.8036,53.8507,53.788,53.8036,69551.0
2016-11-08 13:20:00,68.57,68.6,68.5,68.51,133623.0,53.8036,53.8272,53.7487,53.7566,133623.0
2016-11-08 13:30:00,68.52,68.62,68.51,68.58,137607.0,53.7644,53.8429,53.7566,53.8115,137607.0
2016-11-08 13:40:00,68.58,68.62,68.53,68.56,71101.0,53.8115,53.8429,53.7723,53.7958,71101.0
2016-11-08 13:50:00,68.55,68.58,68.49,68.53,64274.0,53.788,53.8115,53.7409,53.7723,64274.0
2016-11-08 14:00:00,68.54,68.58,68.49,68.51,104261.0,53.7801,53.8115,53.7409,53.7566,104261.0
2016-11-08 14:10:00,68.5,68.57,68.49,68.5,243088.0,53.7487,53.8036,53.7409,53.7487,243088.0
2016-11-08 14:20:00,68.5,68.57,68.46,68.48,150492.0,53.7487,53.8036,53.7173,53.733,150492.0
2016-11-08 14:30:00,68.47,68.48,68.27,68.3,78767.0,53.7252,53.733,53.5682,53.5918,78767.0
2016-11-08 14:40:00,68.3,68.31,68.15,68.25,91421.0,53.5918,53.5996,53.4741,53.5526,91421.0
2016-11-08 14:50:00,68.24,68.3,68.22,68.23,129323.0,53.5447,53.5918,53.529,53.5369,129323.0
2016-11-08 15:00:00,68.23,68.36,68.19,68.35,115169.0,53.5369,53.6389,53.5055,53.631,115169.0
2016-11-08 15:10:00,68.36,68.39,68.2,68.24,108328.0,53.6389,53.6624,53.5133,53.5447,108328.0
2016-11-08 15:20:00,68.24,68.33,68.24,68.33,81271.0,53.5447,53.6153,53.5447,53.6153,81271.0
2016-11-08 15:30:00,68.34,68.44,68.31,68.37,149596.0,53.6232,53.7016,53.5996,53.6467,149596.0
2016-11-08 15:40:00,68.38,68.42,68.32,68.33,175076.0,53.6546,53.6859,53.6075,53.6153,175076.0
2016-11-08 15:50:00,68.32,68.39,68.2,68.27,367421.0,53.6075,53.6624,53.5133,53.5682,367421.0
2016-11-09 09:30:00,66.54,67.58,66.25,66.81,861938.0,52.2108,53.0268,51.9833,52.4227,861938.0
2016-11-09 09:40:00,66.84,67.38,66.6,67.31,453766.0,52.4462,52.8699,52.2579,52.815,453766.0
2016-11-09 09:50:00,67.31,67.48,67.02,67.21,324798.0,52.815,52.9484,52.5874,52.7365,324798.0
2016-11-09 10:00:00,67.17,67.22,66.84,66.91,353328.0,52.7051,52.7444,52.4462,52.5011,353328.0
2016-11-09 10:10:00,66.91,66.95,66.61,66.71,326898.0,52.5011,52.5325,52.2657,52.3442,326898.0
2016-11-09 10:20:00,66.7,67.17,66.66,67.14,231556.0,52.3363,52.7051,52.305,52.6816,231556.0
2016-11-09 10:30:00,67.15,67.18,66.88,67.05,150268.0,52.6894,52.713,52.4776,52.611,150268.0
2016-11-09 10:40:00,67.05,67.07,66.87,67.01,310469.0,52.611,52.6267,52.4697,52.5796,310469.0
2016-11-09 10:50:00,67.0,67.27,66.87,67.07,302937.0,52.5717,52.7836,52.4697,52.6267,302937.0
2016-11-09 11:00:00,67.06,67.24,67.05,67.17,261107.0,52.6188,52.7601,52.611,52.7051,261107.0
2016-11-09 11:10:00,67.16,67.45,67.15,67.39,256990.0,52.6973,52.9248,52.6894,52.8778,256990.0
2016-11-09 11:20:00,67.38,67.83,67.38,67.8,214245.0,52.8699,53.223,52.8699,53.1995,214245.0
2016-11-09 11:30:00,67.82,67.97,67.73,67.75,198339.0,53.2152,53.3329,53.1445,53.1602,198339.0
2016-11-09 11:40:00,67.77,67.79,67.5,67.79,177125.0,53.1759,53.1916,52.9641,53.1916,177125.0
2016-11-09 11:50:00,67.81,67.95,67.71,67.74,105152.0,53.2073,53.3172,53.1288,53.1524,105152.0
2016-11-09 12:00:00,67.76,67.83,67.42,67.49,119331.0,53.1681,53.223,52.9013,52.9562,119331.0
2016-11-09 12:10:00,67.48,67.74,67.45,67.58,146632.0,52.9484,53.1524,52.9248,53.0268,146632.0
2016-11-09 12:20:00,67.6,67.83,67.54,67.81,112268.0,53.0425,53.223,52.9955,53.2073,112268.0
2016-11-09 12:30:00,67.8,67.88,67.6,67.64,147786.0,53.1995,53.2622,53.0425,53.0739,147786.0
2016-11-09 12:40:00,67.65,67.79,67.64,67.79,95044.0,53.0818,53.1916,53.0739,53.1916,95044.0
2016-11-09 12:50:00,67.79,67.96,67.75,67.92,88287.0,53.1916,53.325,53.1602,53.2936,88287.0
2016-11-09 13:00:00,67.91,67.97,67.76,67.8,95052.0,53.2858,53.3329,53.1681,53.1995,95052.0
2016-11-09 13:10:00,67.81,68.0,67.67,67.71,114772.0,53.2073,53.3564,53.0975,53.1288,114772.0
2016-11-09 13:20:00,67.71,67.71,67.31,67.38,118951.0,53.1288,53.1288,52.815,52.8699,118951.0
2016-11-09 13:30:00,67.35,67.79,67.28,67.77,133771.0,52.8464,53.1916,52.7914,53.1759,133771.0
2016-11-09 13:40:00,67.78,67.86,67.7,67.76,97021.0,53.1838,53.2465,53.121,53.1681,97021.0
2016-11-09 13:50:00,67.77,67.83,67.47,67.52,115705.0,53.1759,53.223,52.9405,52.9798,115705.0
2016-11-09 14:00:00,67.52,67.67,67.43,67.67,96068.0,52.9798,53.0975,52.9091,53.0975,96068.0
2016-11-09 14:10:00,67.66,67.79,67.62,67.68,169418.0,53.0896,53.1916,53.0582,53.1053,169418.0
2016-11-09 14:20:00,67.68,67.84,67.64,67.68,124925.0,53.1053,53.2308,53.0739,53.1053,124925.0
2016-11-09 14:30:00,67.69,67.95,67.68,67.94,150633.0,53.1132,53.3172,53.1053,53.3093,150633.0
2016-11-09 14:40:00,67.95,68.02,67.78,67.88,157529.0,53.3172,53.3721,53.1838,53.2622,157529.0
2016-11-09 14:50:00,67.87,67.88,67.66,67.75,95459.0,53.2544,53.2622,53.0896,53.1602,95459.0
2016-11-09 15:00:00,67.74,67.83,67.62,67.69,187075.0,53.1524,53.223,53.0582,53.1132,187075.0
2016-11-09 15:10:00,67.71,68.09,67.68,68.06,159007.0,53.1288,53.427,53.1053,53.4035,159007.0
2016-11-09 15:20:00,68.07,68.09,67.92,67.95,171857.0,53.4113,53.427,53.2936,53.3172,171857.0
2016-11-09 15:30:00,67.96,67.96,67.8,67.84,211265.0,53.325,53.325,53.1995,53.2308,211265.0
2016-11-09 15:40:00,67.84,67.92,67.7,67.78,319862.0,53.2308,53.2936,53.121,53.1838,319862.0
2016-11-09 15:50:00,67.79,67.96,67.79,67.88,712112.0,53.1916,53.325,53.1916,53.2622,712112.0
2016-11-10 09:30:00,67.8,68.08,67.59,67.93,454544.0,53.1995,53.4192,53.0347,53.3015,454544.0
2016-11-10 09:40:00,67.92,68.22,67.9,68.09,339632.0,53.2936,53.529,53.2779,53.427,339632.0
2016-11-10 09:50:00,68.1,68.12,67.36,67.37,349740.0,53.4349,53.4506,52.8542,52.8621,349740.0
2016-11-10 10:00:00,67.37,67.41,67.05,67.26,464321.0,52.8621,52.8934,52.611,52.7758,464321.0
2016-11-10 10:10:00,67.19,67.24,66.73,66.74,350520.0,52.7208,52.7601,52.3599,52.3677,350520.0
2016-11-10 10:20:00,66.73,67.01,66.3,66.32,289343.0,52.3599,52.5796,52.0225,52.0382,289343.0
2016-11-10 10:30:00,66.35,66.49,64.46,64.69,1267812.0,52.0617,52.1716,50.5787,50.7592,1267812.0
2016-11-10 10:40:00,64.72,65.21,64.55,64.68,1458477.0,50.7827,51.1672,50.6493,50.7513,1458477.0
2016-11-10 10:50:00,64.68,64.99,64.32,64.5,628357.0,50.7513,50.9946,50.4689,50.6101,628357.0
2016-11-10 11:00:00,64.5,65.24,64.35,65.16,412835.0,50.6101,51.1908,50.4924,51.128,412835.0
2016-11-10 11:10:00,65.18,65.62,64.95,65.53,674551.0,51.1437,51.4889,50.9632,51.4183,674551.0
2016-11-10 11:20:00,65.53,66.14,65.52,66.06,459164.0,51.4183,51.8969,51.4105,51.8342,459164.0
2016-11-10 11:30:00,66.07,66.71,66.04,66.2,695285.0,51.842,52.3442,51.8185,51.944,695285.0
2016-11-10 11:40:00,66.19,66.77,66.18,66.4,275380.0,51.9362,52.3913,51.9283,52.1009,275380.0
2016-11-10 11:50:00,66.4,66.41,65.77,65.93,327421.0,52.1009,52.1088,51.6066,51.7322,327421.0
2016-11-10 12:00:00,65.93,66.11,65.54,65.55,384100.0,51.7322,51.8734,51.4261,51.434,384100.0
2016-11-10 12:10:00,65.57,65.89,65.57,65.79,185402.0,51.4497,51.7008,51.4497,51.6223,185402.0
2016-11-10 12:20:00,65.77,65.94,65.75,65.84,200944.0,51.6066,51.74,51.5909,51.6615,200944.0
2016-11-10 12:30:00,65.83,66.1,65.73,65.74,267164.0,51.6537,51.8656,51.5752,51.5831,267164.0
2016-11-10 12:40:00,65.74,66.37,65.5,65.92,498265.0,51.5831,52.0774,51.3948,51.7243,498265.0
2016-11-10 12:50:00,65.91,65.98,65.83,65.97,240544.0,51.7165,51.7714,51.6537,51.7635,240544.0
2016-11-10 13:00:00,65.98,66.21,65.95,66.21,210351.0,51.7714,51.9519,51.7479,51.9519,210351.0
2016-11-10 13:10:00,66.21,66.42,66.21,66.4,196483.0,51.9519,52.1166,51.9519,52.1009,196483.0
2016-11-10 13:20:00,66.39,66.5,66.29,66.31,144977.0,52.0931,52.1794,52.0146,52.0303,144977.0
2016-11-10 13:30:00,66.32,66.41,66.2,66.36,166005.0,52.0382,52.1088,51.944,52.0696,166005.0
2016-11-10 13:40:00,66.35,66.7,66.33,66.67,254308.0,52.0617,52.3363,52.046,52.3128,254308.0
2016-11-10 13:50:00,66.66,67.0,66.64,66.81,398085.0,52.305,52.5717,52.2893,52.4227,398085.0
2016-11-10 14:00:00,66.79,66.91,66.67,66.85,175510.0,52.407,52.5011,52.3128,52.454,175510.0
2016-11-10 14:10:00,66.85,66.91,66.58,66.66,187514.0,52.454,52.5011,52.2422,52.305,187514.0
2016-11-10 14:20:00,66.65,66.82,66.65,66.71,151556.0,52.2971,52.4305,52.2971,52.3442,151556.0
2016-11-10 14:30:00,66.71,66.84,66.48,66.53,250987.0,52.3442,52.4462,52.1637,52.203,250987.0
2016-11-10 14:40:00,66.54,66.69,66.52,66.62,157800.0,52.2108,52.3285,52.1951,52.2736,157800.0
2016-11-10 14:50:00,66.6,66.66,66.53,66.65,182919.0,52.2579,52.305,52.203,52.2971,182919.0
2016-11-10 15:00:00,66.66,66.75,66.55,66.64,189555.0,52.305,52.3756,52.2186,52.2893,189555.0
2016-11-10 15:10:00,66.63,66.65,66.55,66.56,199800.0,52.2814,52.2971,52.2186,52.2265,199800.0
2016-11-10 15:20:00,66.56,66.64,66.5,66.56,229046.0,52.2265,52.2893,52.1794,52.2265,229046.0
2016-11-10 15:30:00,66.56,66.57,66.24,66.34,359327.0,52.2265,52.2343,51.9754,52.0539,359327.0
2016-11-10 15:40:00,66.34,66.37,66.23,66.34,462039.0,52.0539,52.0774,51.9676,52.0539,462039.0
2016-11-10 15:50:00,66.33,66.37,66.26,66.31,711605.0,52.046,52.0774,51.9911,52.0303,711605.0
2016-11-11 09:30:00,65.87,66.63,65.84,66.49,350137.0,51.6851,52.2814,51.6615,52.1716,350137.0
2016-11-11 09:40:00,66.5,66.89,66.33,66.68,420910.0,52.1794,52.4854,52.046,52.3207,420910.0
2016-11-11 09:50:00,66.68,66.75,66.27,66.4,303271.0,52.3207,52.3756,51.9989,52.1009,303271.0
2016-11-11 10:00:00,66.41,66.82,66.34,66.77,397691.0,52.1088,52.4305,52.0539,52.3913,397691.0
2016-11-11 10:10:00,66.76,66.83,66.48,66.49,214331.0,52.3834,52.4383,52.1637,52.1716,214331.0
2016-11-11 10:20:00,66.5,66.73,66.27,66.49,210960.0,52.1794,52.3599,51.9989,52.1716,210960.0
2016-11-11 10:30:00,66.5,66.53,66.21,66.53,349743.0,52.1794,52.203,51.9519,52.203,349743.0
2016-11-11 10:40:00,66.53,66.64,66.33,66.45,240731.0,52.203,52.2893,52.046,52.1402,240731.0
2016-11-11 10:50:00,66.45,66.63,66.26,66.57,143308.0,52.1402,52.2814,51.9911,52.2343,143308.0
2016-11-11 11:00:00,66.57,66.64,66.4,66.49,209385.0,52.2343,52.2893,52.1009,52.1716,209385.0
2016-11-11 11:10:00,66.51,66.65,66.38,66.47,257588.0,52.1873,52.2971,52.0853,52.1559,257588.0
2016-11-11 11:20:00,66.47,66.66,66.31,66.59,254060.0,52.1559,52.305,52.0303,52.25,254060.0
2016-11-11 11:30:00,66.6,66.69,66.45,66.52,148932.0,52.2579,52.3285,52.1402,52.1951,148932.0
2016-11-11 11:40:00,66.53,66.61,66.33,66.38,136148.0,52.203,52.2657,52.046,52.0853,136148.0
2016-11-11 11:50:00,66.38,66.67,66.36,66.6,117102.0,52.0853,52.3128,52.0696,52.2579,117102.0
2016-11-11 12:00:00,66.6,66.77,66.51,66.63,143963.0,52.2579,52.3913,52.1873,52.2814,143963.0
2016-11-11 12:10:00,66.63,66.69,66.52,66.62,226491.0,52.2814,52.3285,52.1951,52.2736,226491.0
2016-11-11 12:20:00,66.61,66.65,66.47,66.57,159812.0,52.2657,52.2971,52.1559,52.2343,159812.0
2016-11-11 12:30:00,66.57,66.65,66.48,66.63,196604.0,52.2343,52.2971,52.1637,52.2814,196604.0
2016-11-11 12:40:00,66.63,66.65,66.4,66.49,186609.0,52.2814,52.2971,52.1009,52.1716,186609.0
2016-11-11 12:50:00,66.48,66.49,66.33,66.45,207045.0,52.1637,52.1716,52.046,52.1402,207045.0
2016-11-11 13:00:00,66.45,66.56,66.45,66.5,158560.0,52.1402,52.2265,52.1402,52.1794,158560.0
2016-11-11 13:10:00,66.5,66.65,66.49,66.6,100140.0,52.1794,52.2971,52.1716,52.2579,100140.0
2016-11-11 13:20:00,66.61,66.76,66.58,66.72,84003.0,52.2657,52.3834,52.2422,52.352,84003.0
2016-11-11 13:30:00,66.72,66.76,66.57,66.63,131823.0,52.352,52.3834,52.2343,52.2814,131823.0
2016-11-11 13:40:00,66.62,66.73,66.61,66.67,100680.0,52.2736,52.3599,52.2657,52.3128,100680.0
2016-11-11 13:50:00,66.66,66.74,66.56,66.58,94704.0,52.305,52.3677,52.2265,52.2422,94704.0
2016-11-11 14:00:00,66.57,66.62,66.44,66.62,144668.0,52.2343,52.2736,52.1323,52.2736,144668.0
2016-11-11 14:10:00,66.62,66.72,66.54,66.67,149785.0,52.2736,52.352,52.2108,52.3128,149785.0
2016-11-11 14:20:00,66.68,66.73,66.52,66.7,194823.0,52.3207,52.3599,52.1951,52.3363,194823.0
2016-11-11 14:30:00,66.7,66.76,66.55,66.61,187055.0,52.3363,52.3834,52.2186,52.2657,187055.0
2016-11-11 14:40:00,66.61,66.7,66.54,66.54,185875.0,52.2657,52.3363,52.2108,52.2108,185875.0
2016-11-11 14:50:00,66.53,66.75,66.51,66.62,164043.0,52.203,52.3756,52.1873,52.2736,164043.0
2016-11-11 15:00:00,66.61,66.73,66.57,66.72,152662.0,52.2657,52.3599,52.2343,52.352,152662.0
2016-11-11 15:10:00,66.73,66.84,66.68,66.77,151408.0,52.3599,52.4462,52.3207,52.3913,151408.0
2016-11-11 15:20:00,66.76,66.83,66.71,66.77,147875.0,52.3834,52.4383,52.3442,52.3913,147875.0
2016-11-11 15:30:00,66.77,66.94,66.75,66.79,279653.0,52.3913,52.5247,52.3756,52.407,279653.0
2016-11-11 15:40:00,66.79,66.91,66.73,66.81,319078.0,52.407,52.5011,52.3599,52.4227,319078.0
2016-11-11 15:50:00,66.82,67.0,66.82,66.88,615953.0,52.4305,52.5717,52.4305,52.4776,615953.0
2016-11-14 09:30:00,66.91,67.42,66.3,66.61,240450.0,52.5011,52.9013,52.0225,52.2657,240450.0
2016-11-14 09:40:00,66.6,66.91,66.51,66.76,140339.0,52.2579,52.5011,52.1873,52.3834,140339.0
2016-11-14 09:50:00,66.77,66.86,66.4,66.42,137059.0,52.3913,52.4619,52.1009,52.1166,137059.0
2016-11-14 10:00:00,66.46,66.72,66.37,66.56,127283.0,52.148,52.352,52.0774,52.2265,127283.0
2016-11-14 10:10:00,66.56,66.6,66.39,66.49,119958.0,52.2265,52.2579,52.0931,52.1716,119958.0
2016-11-14 10:20:00,66.5,66.57,66.22,66.41,142475.0,52.1794,52.2343,51.9597,52.1088,142475.0
2016-11-14 10:30:00,66.41,66.51,66.27,66.4,122461.0,52.1088,52.1873,51.9989,52.1009,122461.0
2016-11-14 10:40:00,66.4,66.47,66.31,66.36,115269.0,52.1009,52.1559,52.0303,52.0696,115269.0
2016-11-14 10:50:00,66.35,66.48,66.16,66.18,176109.0,52.0617,52.1637,51.9126,51.9283,176109.0
2016-11-14 11:00:00,66.17,66.19,66.04,66.15,122668.0,51.9205,51.9362,51.8185,51.9048,122668.0
2016-11-14 11:10:00,66.15,66.36,66.11,66.34,130116.0,51.9048,52.0696,51.8734,52.0539,130116.0
2016-11-14 11:20:00,66.34,66.35,66.2,66.22,118967.0,52.0539,52.0617,51.944,51.9597,118967.0
2016-11-14 11:30:00,66.21,66.4,66.12,66.31,111491.0,51.9519,52.1009,51.8812,52.0303,111491.0
2016-11-14 11:40:00,66.31,66.39,66.13,66.35,106421.0,52.0303,52.0931,51.8891,52.0617,106421.0
2016-11-14 11:50:00,66.36,66.44,66.24,66.28,115830.0,52.0696,52.1323,51.9754,52.0068,115830.0
2016-11-14 12:00:00,66.29,66.38,66.21,66.26,94457.0,52.0146,52.0853,51.9519,51.9911,94457.0
2016-11-14 12:10:00,66.27,66.33,66.23,66.31,78504.0,51.9989,52.046,51.9676,52.0303,78504.0
2016-11-14 12:20:00,66.31,66.32,66.13,66.18,97784.0,52.0303,52.0382,51.8891,51.9283,97784.0
2016-11-14 12:30:00,66.18,66.33,66.14,66.33,95273.0,51.9283,52.046,51.8969,52.046,95273.0
2016-11-14 12:40:00,66.33,66.38,66.21,66.32,70149.0,52.046,52.0853,51.9519,52.0382,70149.0
2016-11-14 12:50:00,66.31,66.48,66.23,66.44,87366.0,52.0303,52.1637,51.9676,52.1323,87366.0
2016-11-14 13:00:00,66.45,66.56,66.34,66.56,71088.0,52.1402,52.2265,52.0539,52.2265,71088.0
2016-11-14 13:10:00,66.56,66.59,66.47,66.51,70426.0,52.2265,52.25,52.1559,52.1873,70426.0
2016-11-14 13:20:00,66.5,66.57,66.42,66.55,74118.0,52.1794,52.2343,52.1166,52.2186,74118.0
2016-11-14 13:30:00,66.54,66.68,66.52,66.58,92782.0,52.2108,52.3207,52.1951,52.2422,92782.0
2016-11-14 13:40:00,66.57,66.57,66.4,66.47,86301.0,52.2343,52.2343,52.1009,52.1559,86301.0
2016-11-14 13:50:00,66.47,66.52,66.37,66.43,105209.0,52.1559,52.1951,52.0774,52.1245,105209.0
2016-11-14 14:00:00,66.43,66.51,66.41,66.48,74249.0,52.1245,52.1873,52.1088,52.1637,74249.0
2016-11-14 14:10:00,66.45,66.53,66.42,66.47,69524.0,52.1402,52.203,52.1166,52.1559,69524.0
2016-11-14 14:20:00,66.47,66.49,66.39,66.42,70995.0,52.1559,52.1716,52.0931,52.1166,70995.0
2016-11-14 14:30:00,66.41,66.46,66.29,66.31,186350.0,52.1088,52.148,52.0146,52.0303,186350.0
2016-11-14 14:40:00,66.31,66.38,66.17,66.32,168296.0,52.0303,52.0853,51.9205,52.0382,168296.0
2016-11-14 14:50:00,66.32,66.42,66.24,66.37,135565.0,52.0382,52.1166,51.9754,52.0774,135565.0
2016-11-14 15:00:00,66.36,66.44,66.3,66.39,153337.0,52.0696,52.1323,52.0225,52.0931,153337.0
2016-11-14 15:10:00,66.4,66.45,66.36,66.41,136645.0,52.1009,52.1402,52.0696,52.1088,136645.0
2016-11-14 15:20:00,66.41,66.41,66.35,66.38,145701.0,52.1088,52.1088,52.0617,52.0853,145701.0
2016-11-14 15:30:00,66.37,66.38,66.26,66.28,254840.0,52.0774,52.0853,51.9911,52.0068,254840.0
2016-11-14 15:40:00,66.28,66.29,66.11,66.14,332421.0,52.0068,52.0146,51.8734,51.8969,332421.0
2016-11-14 15:50:00,66.14,66.15,65.93,65.93,1034096.0,51.8969,51.9048,51.7322,51.7322,1034096.0
2016-11-15 09:30:00,66.26,66.4,65.95,66.32,363344.0,51.9911,52.1009,51.7479,52.0382,363344.0
2016-11-15 09:40:00,66.29,66.38,66.18,66.34,312188.0,52.0146,52.0853,51.9283,52.0539,312188.0
2016-11-15 09:50:00,66.33,66.78,66.3,66.76,209166.0,52.046,52.3991,52.0225,52.3834,209166.0
2016-11-15 10:00:00,66.76,66.88,66.58,66.86,374530.0,52.3834,52.4776,52.2422,52.4619,374530.0
2016-11-15 10:10:00,66.85,67.15,66.85,67.08,400454.0,52.454,52.6894,52.454,52.6345,400454.0
2016-11-15 10:20:00,67.06,67.12,66.98,67.08,270249.0,52.6188,52.6659,52.556,52.6345,270249.0
2016-11-15 10:30:00,67.09,67.16,66.94,66.94,293592.0,52.6424,52.6973,52.5247,52.5247,293592.0
2016-11-15 10:40:00,66.95,66.95,66.78,66.82,212133.0,52.5325,52.5325,52.3991,52.4305,212133.0
2016-11-15 10:50:00,66.82,66.86,66.65,66.72,256429.0,52.4305,52.4619,52.2971,52.352,256429.0
2016-11-15 11:00:00,66.72,66.74,66.66,66.68,99748.0,52.352,52.3677,52.305,52.3207,99748.0
2016-11-15 11:10:00,66.69,66.72,66.59,66.61,69073.0,52.3285,52.352,52.25,52.2657,69073.0
2016-11-15 11:20:00,66.61,66.75,66.55,66.68,186604.0,52.2657,52.3756,52.2186,52.3207,186604.0
2016-11-15 11:30:00,66.69,66.83,66.69,66.72,97182.0,52.3285,52.4383,52.3285,52.352,97182.0
2016-11-15 11:40:00,66.73,66.75,66.67,66.71,95299.0,52.3599,52.3756,52.3128,52.3442,95299.0
2016-11-15 11:50:00,66.72,66.84,66.7,66.76,163979.0,52.352,52.4462,52.3363,52.3834,163979.0
2016-11-15 12:00:00,66.76,66.79,66.67,66.75,84831.0,52.3834,52.407,52.3128,52.3756,84831.0
2016-11-15 12:10:00,66.75,66.77,66.6,66.66,98638.0,52.3756,52.3913,52.2579,52.305,98638.0
2016-11-15 12:20:00,66.67,66.69,66.56,66.57,98802.0,52.3128,52.3285,52.2265,52.2343,98802.0
2016-11-15 12:30:00,66.58,66.63,66.52,66.6,74317.0,52.2422,52.2814,52.1951,52.2579,74317.0
2016-11-15 12:40:00,66.6,66.6,66.41,66.46,109776.0,52.2579,52.2579,52.1088,52.148,109776.0
2016-11-15 12:50:00,66.46,66.46,66.34,66.39,142583.0,52.148,52.148,52.0539,52.0931,142583.0
2016-11-15 13:00:00,66.39,66.49,66.39,66.49,109821.0,52.0931,52.1716,52.0931,52.1716,109821.0
2016-11-15 13:10:00,66.48,66.56,66.45,66.56,94903.0,52.1637,52.2265,52.1402,52.2265,94903.0
2016-11-15 13:20:00,66.57,66.61,66.52,66.54,108935.0,52.2343,52.2657,52.1951,52.2108,108935.0
2016-11-15 13:30:00,66.53,66.63,66.53,66.53,87479.0,52.203,52.2814,52.203,52.203,87479.0
2016-11-15 13:40:00,66.53,66.56,66.5,66.52,104736.0,52.203,52.2265,52.1794,52.1951,104736.0
2016-11-15 13:50:00,66.53,66.63,66.52,66.62,125432.0,52.203,52.2814,52.1951,52.2736,125432.0
2016-11-15 14:00:00,66.62,66.74,66.6,66.72,142567.0,52.2736,52.3677,52.2579,52.352,142567.0
2016-11-15 14:10:00,66.72,66.76,66.67,66.74,175672.0,52.352,52.3834,52.3128,52.3677,175672.0
2016-11-15 14:20:00,66.75,66.75,66.61,66.62,176955.0,52.3756,52.3756,52.2657,52.2736,176955.0
2016-11-15 14:30:00,66.63,66.77,66.61,66.75,199611.0,52.2814,52.3913,52.2657,52.3756,199611.0
2016-11-15 14:40:00,66.76,66.82,66.67,66.81,175003.0,52.3834,52.4305,52.3128,52.4227,175003.0
2016-11-15 14:50:00,66.81,67.0,66.78,66.93,319916.0,52.4227,52.5717,52.3991,52.5168,319916.0
2016-11-15 15:00:00,66.92,66.98,66.89,66.9,127255.0,52.509,52.556,52.4854,52.4933,127255.0
2016-11-15 15:10:00,66.9,66.94,66.83,66.83,174999.0,52.4933,52.5247,52.4383,52.4383,174999.0
2016-11-15 15:20:00,66.83,66.89,66.8,66.84,297629.0,52.4383,52.4854,52.4148,52.4462,297629.0
2016-11-15 15:30:00,66.84,66.87,66.79,66.84,249423.0,52.4462,52.4697,52.407,52.4462,249423.0
2016-11-15 15:40:00,66.85,66.85,66.77,66.79,442573.0,52.454,52.454,52.3913,52.407,442573.0
2016-11-15 15:50:00,66.81,66.82,66.7,66.76,631883.0,52.4227,52.4305,52.3363,52.3834,631883.0
2016-11-16 09:30:00,66.71,66.71,66.13,66.38,308045.0,52.3442,52.3442,51.8891,52.0853,308045.0
2016-11-16 09:40:00,66.38,66.46,66.28,66.29,201466.0,52.0853,52.148,52.0068,52.0146,201466.0
2016-11-16 09:50:00,66.3,66.31,65.95,65.97,281027.0,52.0225,52.0303,51.7479,51.7635,281027.0
2016-11-16 10:00:00,65.97,66.06,65.67,65.72,275563.0,51.7635,51.8342,51.5282,51.5674,275563.0
2016-11-16 10:10:00,65.73,65.93,65.65,65.73,263180.0,51.5752,51.7322,51.5125,51.5752,263180.0
2016-11-16 10:20:00,65.74,65.85,65.72,65.74,155863.0,51.5831,51.6694,51.5674,51.5831,155863.0
2016-11-16 10:30:00,65.74,66.02,65.73,66.0,209383.0,51.5831,51.8028,51.5752,51.7871,209383.0
2016-11-16 10:40:00,66.0,66.11,65.94,66.08,173862.0,51.7871,51.8734,51.74,51.8499,173862.0
2016-11-16 10:50:00,66.08,66.15,66.03,66.1,130438.0,51.8499,51.9048,51.8106,51.8656,130438.0
2016-11-16 11:00:00,66.1,66.1,65.82,65.99,185476.0,51.8656,51.8656,51.6459,51.7792,185476.0
2016-11-16 11:10:00,65.99,66.05,65.92,65.98,136489.0,51.7792,51.8263,51.7243,51.7714,136489.0
2016-11-16 11:20:00,65.98,66.11,65.91,66.09,225427.0,51.7714,51.8734,51.7165,51.8577,225427.0
2016-11-16 11:30:00,66.09,66.25,66.07,66.19,156887.0,51.8577,51.9833,51.842,51.9362,156887.0
2016-11-16 11:40:00,66.2,66.3,66.13,66.24,166265.0,51.944,52.0225,51.8891,51.9754,166265.0
2016-11-16 11:50:00,66.25,66.31,66.2,66.24,129476.0,51.9833,52.0303,51.944,51.9754,129476.0
2016-11-16 12:00:00,66.24,66.35,66.07,66.34,134226.0,51.9754,52.0617,51.842,52.0539,134226.0
2016-11-16 12:10:00,66.35,66.36,66.14,66.24,314332.0,52.0617,52.0696,51.8969,51.9754,314332.0
2016-11-16 12:20:00,66.24,66.37,66.24,66.29,115437.0,51.9754,52.0774,51.9754,52.0146,115437.0
2016-11-16 12:30:00,66.3,66.41,66.27,66.37,257413.0,52.0225,52.1088,51.9989,52.0774,257413.0
2016-11-16 12:40:00,66.37,66.5,66.37,66.48,119470.0,52.0774,52.1794,52.0774,52.1637,119470.0
2016-11-16 12:50:00,66.48,66.51,66.42,66.47,113214.0,52.1637,52.1873,52.1166,52.1559,113214.0
2016-11-16 13:00:00,66.47,66.5,66.39,66.41,97531.0,52.1559,52.1794,52.0931,52.1088,97531.0
2016-11-16 13:10:00,66.41,66.41,66.26,66.27,117119.0,52.1088,52.1088,51.9911,51.9989,117119.0
2016-11-16 13:20:00,66.27,66.38,66.2,66.29,156386.0,51.9989,52.0853,51.944,52.0146,156386.0
2016-11-16 13:30:00,66.3,66.4,66.28,66.28,122369.0,52.0225,52.1009,52.0068,52.0068,122369.0
2016-11-16 13:40:00,66.28,66.38,66.25,66.28,145638.0,52.0068,52.0853,51.9833,52.0068,145638.0
2016-11-16 13:50:00,66.27,66.36,66.26,66.32,105471.0,51.9989,52.0696,51.9911,52.0382,105471.0
2016-11-16 14:00:00,66.33,66.44,66.28,66.38,119716.0,52.046,52.1323,52.0068,52.0853,119716.0
2016-11-16 14:10:00,66.37,66.38,66.23,66.29,156071.0,52.0774,52.0853,51.9676,52.0146,156071.0
2016-11-16 14:20:00,66.3,66.3,66.19,66.23,201685.0,52.0225,52.0225,51.9362,51.9676,201685.0
2016-11-16 14:30:00,66.22,66.27,66.08,66.11,216438.0,51.9597,51.9989,51.8499,51.8734,216438.0
2016-11-16 14:40:00,66.11,66.16,66.06,66.1,191299.0,51.8734,51.9126,51.8342,51.8656,191299.0
2016-11-16 14:50:00,66.1,66.26,66.03,66.21,156078.0,51.8656,51.9911,51.8106,51.9519,156078.0
2016-11-16 15:00:00,66.21,66.22,66.12,66.16,169032.0,51.9519,51.9597,51.8812,51.9126,169032.0
2016-11-16 15:10:00,66.15,66.19,66.13,66.15,189505.0,51.9048,51.9362,51.8891,51.9048,189505.0
2016-11-16 15:20:00,66.16,66.21,66.11,66.17,285005.0,51.9126,51.9519,51.8734,51.9205,285005.0
2016-11-16 15:30:00,66.16,66.21,66.12,66.19,291292.0,51.9126,51.9519,51.8812,51.9362,291292.0
2016-11-16 15:40:00,66.19,66.32,66.15,66.18,407867.0,51.9362,52.0382,51.9048,51.9283,407867.0
2016-11-16 15:50:00,66.19,66.34,66.15,66.3,817402.0,51.9362,52.0539,51.9048,52.0225,817402.0
2016-11-17 09:30:00,66.44,66.55,66.18,66.44,278035.0,52.1323,52.2186,51.9283,52.1323,278035.0
2016-11-17 09:40:00,66.43,66.67,66.35,66.61,182594.0,52.1245,52.3128,52.0617,52.2657,182594.0
2016-11-17 09:50:00,66.61,66.7,66.56,66.68,153037.0,52.2657,52.3363,52.2265,52.3207,153037.0
2016-11-17 10:00:00,66.69,66.77,66.67,66.7,119520.0,52.3285,52.3913,52.3128,52.3363,119520.0
2016-11-17 10:10:00,66.7,66.76,66.61,66.67,129260.0,52.3363,52.3834,52.2657,52.3128,129260.0
2016-11-17 10:20:00,66.68,66.69,66.58,66.6,76801.0,52.3207,52.3285,52.2422,52.2579,76801.0
2016-11-17 10:30:00,66.6,66.6,66.27,66.33,247781.0,52.2579,52.2579,51.9989,52.046,247781.0
2016-11-17 10:40:00,66.33,66.36,66.26,66.29,111195.0,52.046,52.0696,51.9911,52.0146,111195.0
2016-11-17 10:50:00,66.29,66.38,66.27,66.31,144697.0,52.0146,52.0853,51.9989,52.0303,144697.0
2016-11-17 11:00:00,66.31,66.34,66.16,66.31,133858.0,52.0303,52.0539,51.9126,52.0303,133858.0
2016-11-17 11:10:00,66.32,66.46,66.31,66.37,82113.0,52.0382,52.148,52.0303,52.0774,82113.0
2016-11-17 11:20:00,66.37,66.49,66.37,66.48,81527.0,52.0774,52.1716,52.0774,52.1637,81527.0
2016-11-17 11:30:00,66.48,66.6,66.44,66.57,95815.0,52.1637,52.2579,52.1323,52.2343,95815.0
2016-11-17 11:40:00,66.58,66.59,66.47,66.58,111340.0,52.2422,52.25,52.1559,52.2422,111340.0
2016-11-17 11:50:00,66.58,66.69,66.56,66.63,116945.0,52.2422,52.3285,52.2265,52.2814,116945.0
2016-11-17 12:00:00,66.63,66.76,66.61,66.72,95866.0,52.2814,52.3834,52.2657,52.352,95866.0
2016-11-17 12:10:00,66.72,66.75,66.63,66.73,150386.0,52.352,52.3756,52.2814,52.3599,150386.0
2016-11-17 12:20:00,66.72,66.76,66.69,66.71,93566.0,52.352,52.3834,52.3285,52.3442,93566.0
2016-11-17 12:30:00,66.71,66.76,66.67,66.73,62523.0,52.3442,52.3834,52.3128,52.3599,62523.0
2016-11-17 12:40:00,66.73,66.76,66.61,66.62,76974.0,52.3599,52.3834,52.2657,52.2736,76974.0
2016-11-17 12:50:00,66.62,66.65,66.47,66.59,117959.0,52.2736,52.2971,52.1559,52.25,117959.0
2016-11-17 13:00:00,66.58,66.66,66.57,66.62,52654.0,52.2422,52.305,52.2343,52.2736,52654.0
2016-11-17 13:10:00,66.62,66.74,66.62,66.68,77799.0,52.2736,52.3677,52.2736,52.3207,77799.0
2016-11-17 13:20:00,66.67,66.68,66.6,66.64,51351.0,52.3128,52.3207,52.2579,52.2893,51351.0
2016-11-17 13:30:00,66.65,66.68,66.61,66.65,74644.0,52.2971,52.3207,52.2657,52.2971,74644.0
2016-11-17 13:40:00,66.64,66.7,66.61,66.65,79925.0,52.2893,52.3363,52.2657,52.2971,79925.0
2016-11-17 13:50:00,66.65,66.69,66.6,66.61,70982.0,52.2971,52.3285,52.2579,52.2657,70982.0
2016-11-17 14:00:00,66.6,66.62,66.46,66.52,115405.0,52.2579,52.2736,52.148,52.1951,115405.0
2016-11-17 14:10:00,66.52,66.74,66.51,66.73,229926.0,52.1951,52.3677,52.1873,52.3599,229926.0
2016-11-17 14:20:00,66.73,66.74,66.65,66.67,88497.0,52.3599,52.3677,52.2971,52.3128,88497.0
2016-11-17 14:30:00,66.67,66.72,66.63,66.72,85021.0,52.3128,52.352,52.2814,52.352,85021.0
2016-11-17 14:40:00,66.73,66.75,66.66,66.67,258927.0,52.3599,52.3756,52.305,52.3128,258927.0
2016-11-17 14:50:00,66.67,66.68,66.59,66.62,187065.0,52.3128,52.3207,52.25,52.2736,187065.0
2016-11-17 15:00:00,66.63,66.64,66.54,66.55,100458.0,52.2814,52.2893,52.2108,52.2186,100458.0
2016-11-17 15:10:00,66.55,66.6,66.49,66.49,139003.0,52.2186,52.2579,52.1716,52.1716,139003.0
2016-11-17 15:20:00,66.49,66.56,66.44,66.54,142958.0,52.1716,52.2265,52.1323,52.2108,142958.0
2016-11-17 15:30:00,66.53,66.63,66.53,66.61,160963.0,52.203,52.2814,52.203,52.2657,160963.0
2016-11-17 15:40:00,66.61,66.64,66.56,66.63,249658.0,52.2657,52.2893,52.2265,52.2814,249658.0
2016-11-17 15:50:00,66.63,66.7,66.49,66.67,438829.0,52.2814,52.3363,52.1716,52.3128,438829.0
2016-11-18 09:30:00,66.68,66.94,66.3,66.43,560549.0,52.3207,52.5247,52.0225,52.1245,560549.0
2016-11-18 09:40:00,66.43,66.57,66.3,66.42,161017.0,52.1245,52.2343,52.0225,52.1166,161017.0
2016-11-18 09:50:00,66.41,66.5,66.3,66.32,192207.0,52.1088,52.1794,52.0225,52.0382,192207.0
2016-11-18 10:00:00,66.33,66.41,66.28,66.37,123269.0,52.046,52.1088,52.0068,52.0774,123269.0
2016-11-18 10:10:00,66.36,66.49,66.3,66.32,141920.0,52.0696,52.1716,52.0225,52.0382,141920.0
2016-11-18 10:20:00,66.32,66.32,66.11,66.21,185129.0,52.0382,52.0382,51.8734,51.9519,185129.0
2016-11-18 10:30:00,66.22,66.28,65.94,66.12,386565.0,51.9597,52.0068,51.74,51.8812,386565.0
2016-11-18 10:40:00,66.12,66.31,66.01,66.28,145918.0,51.8812,52.0303,51.7949,52.0068,145918.0
2016-11-18 10:50:00,66.28,66.3,66.1,66.22,141943.0,52.0068,52.0225,51.8656,51.9597,141943.0
2016-11-18 11:00:00,66.21,66.37,66.18,66.33,153844.0,51.9519,52.0774,51.9283,52.046,153844.0
2016-11-18 11:10:00,66.33,66.49,66.28,66.44,94152.0,52.046,52.1716,52.0068,52.1323,94152.0
2016-11-18 11:20:00,66.45,66.5,66.39,66.41,119022.0,52.1402,52.1794,52.0931,52.1088,119022.0
2016-11-18 11:30:00,66.4,66.54,66.39,66.48,134213.0,52.1009,52.2108,52.0931,52.1637,134213.0
2016-11-18 11:40:00,66.48,66.77,66.47,66.72,166472.0,52.1637,52.3913,52.1559,52.352,166472.0
2016-11-18 11:50:00,66.72,66.82,66.69,66.8,144122.0,52.352,52.4305,52.3285,52.4148,144122.0
2016-11-18 12:00:00,66.79,66.86,66.7,66.76,245958.0,52.407,52.4619,52.3363,52.3834,245958.0
2016-11-18 12:10:00,66.76,66.78,66.67,66.68,124254.0,52.3834,52.3991,52.3128,52.3207,124254.0
2016-11-18 12:20:00,66.67,66.68,66.54,66.67,93660.0,52.3128,52.3207,52.2108,52.3128,93660.0
2016-11-18 12:30:00,66.67,66.74,66.66,66.67,107012.0,52.3128,52.3677,52.305,52.3128,107012.0
2016-11-18 12:40:00,66.66,66.81,66.65,66.75,120708.0,52.305,52.4227,52.2971,52.3756,120708.0
2016-11-18 12:50:00,66.75,66.79,66.63,66.72,260841.0,52.3756,52.407,52.2814,52.352,260841.0
2016-11-18 13:00:00,66.71,66.71,66.6,66.6,68805.0,52.3442,52.3442,52.2579,52.2579,68805.0
2016-11-18 13:10:00,66.6,66.74,66.6,66.69,121541.0,52.2579,52.3677,52.2579,52.3285,121541.0
2016-11-18 13:20:00,66.7,66.79,66.69,66.69,70190.0,52.3363,52.407,52.3285,52.3285,70190.0
2016-11-18 13:30:00,66.69,66.83,66.69,66.83,400489.0,52.3285,52.4383,52.3285,52.4383,400489.0
2016-11-18 13:40:00,66.84,66.94,66.83,66.86,91408.0,52.4462,52.5247,52.4383,52.4619,91408.0
2016-11-18 13:50:00,66.86,66.87,66.79,66.81,97082.0,52.4619,52.4697,52.407,52.4227,97082.0
2016-11-18 14:00:00,66.81,66.91,66.8,66.87,90080.0,52.4227,52.5011,52.4148,52.4697,90080.0
2016-11-18 14:10:00,66.87,66.94,66.84,66.92,67243.0,52.4697,52.5247,52.4462,52.509,67243.0
2016-11-18 14:20:00,66.92,66.94,66.85,66.86,74399.0,52.509,52.5247,52.454,52.4619,74399.0
2016-11-18 14:30:00,66.86,66.94,66.85,66.94,77785.0,52.4619,52.5247,52.454,52.5247,77785.0
2016-11-18 14:40:00,66.94,67.06,66.89,67.06,154206.0,52.5247,52.6188,52.4854,52.6188,154206.0
2016-11-18 14:50:00,67.06,67.08,67.01,67.05,171838.0,52.6188,52.6345,52.5796,52.611,171838.0
2016-11-18 15:00:00,67.05,67.14,67.01,67.05,145776.0,52.611,52.6816,52.5796,52.611,145776.0
2016-11-18 15:10:00,67.06,67.2,67.05,67.2,149454.0,52.6188,52.7287,52.611,52.7287,149454.0
2016-11-18 15:20:00,67.2,67.25,67.14,67.22,215664.0,52.7287,52.7679,52.6816,52.7444,215664.0
2016-11-18 15:30:00,67.21,67.32,67.19,67.29,287758.0,52.7365,52.8228,52.7208,52.7993,287758.0
2016-11-18 15:40:00,67.3,67.46,67.29,67.41,435691.0,52.8071,52.9327,52.7993,52.8934,435691.0
2016-11-18 15:50:00,67.38,67.44,67.2,67.32,876689.0,52.8699,52.917,52.7287,52.8228,876689.0
2016-11-21 09:30:00,66.86,67.2,66.25,66.7,993762.0,52.4619,52.7287,51.9833,52.3363,993762.0
2016-11-21 09:40:00,66.69,66.83,66.53,66.65,308749.0,52.3285,52.4383,52.203,52.2971,308749.0
2016-11-21 09:50:00,66.66,66.95,66.66,66.87,210514.0,52.305,52.5325,52.305,52.4697,210514.0
2016-11-21 10:00:00,66.87,66.9,66.43,66.45,206561.0,52.4697,52.4933,52.1245,52.1402,206561.0
2016-11-21 10:10:00,66.45,66.54,66.38,66.49,196404.0,52.1402,52.2108,52.0853,52.1716,196404.0
2016-11-21 10:20:00,66.48,66.5,66.17,66.26,261112.0,52.1637,52.1794,51.9205,51.9911,261112.0
2016-11-21 10:30:00,66.26,66.32,66.15,66.23,149080.0,51.9911,52.0382,51.9048,51.9676,149080.0
2016-11-21 10:40:00,66.22,66.42,66.2,66.39,136251.0,51.9597,52.1166,51.944,52.0931,136251.0
2016-11-21 10:50:00,66.39,66.49,66.37,66.48,97226.0,52.0931,52.1716,52.0774,52.1637,97226.0
2016-11-21 11:00:00,66.48,66.57,66.43,66.56,95378.0,52.1637,52.2343,52.1245,52.2265,95378.0
2016-11-21 11:10:00,66.57,66.67,66.56,66.6,101563.0,52.2343,52.3128,52.2265,52.2579,101563.0
2016-11-21 11:20:00,66.6,66.65,66.49,66.51,94540.0,52.2579,52.2971,52.1716,52.1873,94540.0
2016-11-21 11:30:00,66.5,66.55,66.37,66.38,129923.0,52.1794,52.2186,52.0774,52.0853,129923.0
2016-11-21 11:40:00,66.38,66.45,66.37,66.39,86821.0,52.0853,52.1402,52.0774,52.0931,86821.0
2016-11-21 11:50:00,66.39,66.43,66.33,66.4,89835.0,52.0931,52.1245,52.046,52.1009,89835.0
2016-11-21 12:00:00,66.4,66.43,66.29,66.34,118405.0,52.1009,52.1245,52.0146,52.0539,118405.0
2016-11-21 12:10:00,66.35,66.53,66.35,66.52,164879.0,52.0617,52.203,52.0617,52.1951,164879.0
2016-11-21 12:20:00,66.53,66.72,66.49,66.71,149401.0,52.203,52.352,52.1716,52.3442,149401.0
2016-11-21 12:30:00,66.71,66.84,66.57,66.82,271785.0,52.3442,52.4462,52.2343,52.4305,271785.0
2016-11-21 12:40:00,66.83,66.93,66.83,66.91,116519.0,52.4383,52.5168,52.4383,52.5011,116519.0
2016-11-21 12:50:00,66.92,66.97,66.85,66.88,133356.0,52.509,52.5482,52.454,52.4776,133356.0
2016-11-21 13:00:00,66.88,66.96,66.87,66.94,91203.0,52.4776,52.5404,52.4697,52.5247,91203.0
2016-11-21 13:10:00,66.95,66.99,66.94,66.99,103243.0,52.5325,52.5639,52.5247,52.5639,103243.0
2016-11-21 13:20:00,66.98,66.99,66.77,66.82,95791.0,52.556,52.5639,52.3913,52.4305,95791.0
2016-11-21 13:30:00,66.82,66.86,66.79,66.81,61792.0,52.4305,52.4619,52.407,52.4227,61792.0
2016-11-21 13:40:00,66.82,66.86,66.77,66.84,66656.0,52.4305,52.4619,52.3913,52.4462,66656.0
2016-11-21 13:50:00,66.84,66.85,66.79,66.8,71683.0,52.4462,52.454,52.407,52.4148,71683.0
2016-11-21 14:00:00,66.8,66.81,66.7,66.7,55995.0,52.4148,52.4227,52.3363,52.3363,55995.0
2016-11-21 14:10:00,66.7,66.77,66.69,66.73,57106.0,52.3363,52.3913,52.3285,52.3599,57106.0
2016-11-21 14:20:00,66.73,66.77,66.69,66.71,47199.0,52.3599,52.3913,52.3285,52.3442,47199.0
2016-11-21 14:30:00,66.7,66.78,66.67,66.77,82993.0,52.3363,52.3991,52.3128,52.3913,82993.0
2016-11-21 14:40:00,66.76,66.84,66.73,66.83,92696.0,52.3834,52.4462,52.3599,52.4383,92696.0
2016-11-21 14:50:00,66.83,66.91,66.81,66.83,128874.0,52.4383,52.5011,52.4227,52.4383,128874.0
2016-11-21 15:00:00,66.83,66.87,66.8,66.86,66172.0,52.4383,52.4697,52.4148,52.4619,66172.0
2016-11-21 15:10:00,66.86,66.89,66.85,66.87,71973.0,52.4619,52.4854,52.454,52.4697,71973.0
2016-11-21 15:20:00,66.87,66.88,66.79,66.83,126829.0,52.4697,52.4776,52.407,52.4383,126829.0
2016-11-21 15:30:00,66.84,66.94,66.83,66.94,152966.0,52.4462,52.5247,52.4383,52.5247,152966.0
2016-11-21 15:40:00,66.94,67.04,66.92,67.03,288074.0,52.5247,52.6031,52.509,52.5953,288074.0
2016-11-21 15:50:00,67.04,67.14,67.01,67.11,529653.0,52.6031,52.6816,52.5796,52.6581,529653.0
2016-11-22 09:30:00,67.57,67.81,67.04,67.78,489281.0,53.019,53.2073,52.6031,53.1838,489281.0
2016-11-22 09:40:00,67.77,67.9,67.72,67.83,320335.0,53.1759,53.2779,53.1367,53.223,320335.0
2016-11-22 09:50:00,67.85,67.98,67.78,67.78,129998.0,53.2387,53.3407,53.1838,53.1838,129998.0
2016-11-22 10:00:00,67.77,68.11,67.77,68.1,319665.0,53.1759,53.4427,53.1759,53.4349,319665.0
2016-11-22 10:10:00,68.11,68.4,68.0,68.34,248577.0,53.4427,53.6703,53.3564,53.6232,248577.0
2016-11-22 10:20:00,68.34,68.39,68.15,68.17,282345.0,53.6232,53.6624,53.4741,53.4898,282345.0
2016-11-22 10:30:00,68.16,68.25,68.08,68.23,278968.0,53.4819,53.5526,53.4192,53.5369,278968.0
2016-11-22 10:40:00,68.24,68.29,68.07,68.09,159175.0,53.5447,53.5839,53.4113,53.427,159175.0
2016-11-22 10:50:00,68.08,68.08,67.97,68.0,174936.0,53.4192,53.4192,53.3329,53.3564,174936.0
2016-11-22 11:00:00,68.0,68.17,67.97,68.17,156848.0,53.3564,53.4898,53.3329,53.4898,156848.0
2016-11-22 11:10:00,68.17,68.19,67.96,68.0,140600.0,53.4898,53.5055,53.325,53.3564,140600.0
2016-11-22 11:20:00,67.99,68.22,67.95,68.17,156758.0,53.3485,53.529,53.3172,53.4898,156758.0
2016-11-22 11:30:00,68.17,68.22,68.03,68.09,175099.0,53.4898,53.529,53.3799,53.427,175099.0
2016-11-22 11:40:00,68.09,68.19,68.04,68.18,111213.0,53.427,53.5055,53.3878,53.4976,111213.0
2016-11-22 11:50:00,68.18,68.2,68.14,68.18,93240.0,53.4976,53.5133,53.4662,53.4976,93240.0
2016-11-22 12:00:00,68.17,68.24,68.16,68.21,98824.0,53.4898,53.5447,53.4819,53.5212,98824.0
2016-11-22 12:10:00,68.21,68.22,68.13,68.19,78253.0,53.5212,53.529,53.4584,53.5055,78253.0
2016-11-22 12:20:00,68.19,68.24,68.16,68.18,73497.0,53.5055,53.5447,53.4819,53.4976,73497.0
2016-11-22 12:30:00,68.18,68.2,68.14,68.17,107454.0,53.4976,53.5133,53.4662,53.4898,107454.0
2016-11-22 12:40:00,68.17,68.24,68.16,68.19,94288.0,53.4898,53.5447,53.4819,53.5055,94288.0
2016-11-22 12:50:00,68.2,68.22,68.16,68.17,89094.0,53.5133,53.529,53.4819,53.4898,89094.0
2016-11-22 13:00:00,68.18,68.21,68.14,68.21,91902.0,53.4976,53.5212,53.4662,53.5212,91902.0
2016-11-22 13:10:00,68.2,68.24,68.2,68.23,81439.0,53.5133,53.5447,53.5133,53.5369,81439.0
2016-11-22 13:20:00,68.23,68.28,68.22,68.27,124003.0,53.5369,53.5761,53.529,53.5682,124003.0
2016-11-22 13:30:00,68.27,68.39,68.25,68.39,151797.0,53.5682,53.6624,53.5526,53.6624,151797.0
2016-11-22 13:40:00,68.39,68.55,68.37,68.52,268375.0,53.6624,53.788,53.6467,53.7644,268375.0
2016-11-22 13:50:00,68.52,68.6,68.4,68.42,143538.0,53.7644,53.8272,53.6703,53.6859,143538.0
2016-11-22 14:00:00,68.42,68.44,68.4,68.41,116622.0,53.6859,53.7016,53.6703,53.6781,116622.0
2016-11-22 14:10:00,68.41,68.46,68.4,68.42,117834.0,53.6781,53.7173,53.6703,53.6859,117834.0
2016-11-22 14:20:00,68.41,68.43,68.23,68.25,112828.0,53.6781,53.6938,53.5369,53.5526,112828.0
2016-11-22 14:30:00,68.25,68.33,68.2,68.32,110152.0,53.5526,53.6153,53.5133,53.6075,110152.0
2016-11-22 14:40:00,68.31,68.44,68.31,68.33,161228.0,53.5996,53.7016,53.5996,53.6153,161228.0
2016-11-22 14:50:00,68.33,68.36,68.28,68.31,98410.0,53.6153,53.6389,53.5761,53.5996,98410.0
2016-11-22 15:00:00,68.31,68.34,68.24,68.31,118185.0,53.5996,53.6232,53.5447,53.5996,118185.0
2016-11-22 15:10:00,68.31,68.42,68.29,68.41,153582.0,53.5996,53.6859,53.5839,53.6781,153582.0
2016-11-22 15:20:00,68.42,68.42,68.34,68.42,178420.0,53.6859,53.6859,53.6232,53.6859,178420.0
2016-11-22 15:30:00,68.42,68.51,68.41,68.43,207192.0,53.6859,53.7566,53.6781,53.6938,207192.0
2016-11-22 15:40:00,68.43,68.49,68.42,68.46,258682.0,53.6938,53.7409,53.6859,53.7173,258682.0
2016-11-22 15:50:00,68.46,68.46,68.27,68.32,794619.0,53.7173,53.7173,53.5682,53.6075,794619.0
2016-11-23 09:30:00,68.33,68.5,68.01,68.14,230952.0,53.6153,53.7487,53.3642,53.4662,230952.0
2016-11-23 09:40:00,68.1,68.13,67.78,67.89,143450.0,53.4349,53.4584,53.1838,53.2701,143450.0
2016-11-23 09:50:00,67.9,68.0,67.75,67.78,64146.0,53.2779,53.3564,53.1602,53.1838,64146.0
2016-11-23 10:00:00,67.81,67.98,67.79,67.87,108842.0,53.2073,53.3407,53.1916,53.2544,108842.0
2016-11-23 10:10:00,67.87,67.93,67.76,67.9,68136.0,53.2544,53.3015,53.1681,53.2779,68136.0
2016-11-23 10:20:00,67.91,68.12,67.88,68.01,152139.0,53.2858,53.4506,53.2622,53.3642,152139.0
2016-11-23 10:30:00,68.02,68.09,67.98,68.03,151335.0,53.3721,53.427,53.3407,53.3799,151335.0
2016-11-23 10:40:00,68.03,68.21,68.02,68.2,243263.0,53.3799,53.5212,53.3721,53.5133,243263.0
2016-11-23 10:50:00,68.2,68.35,68.2,68.32,99888.0,53.5133,53.631,53.5133,53.6075,99888.0
2016-11-23 11:00:00,68.32,68.34,68.12,68.12,165751.0,53.6075,53.6232,53.4506,53.4506,165751.0
2016-11-23 11:10:00,68.14,68.16,68.07,68.07,126786.0,53.4662,53.4819,53.4113,53.4113,126786.0
2016-11-23 11:20:00,68.07,68.07,67.96,67.97,101202.0,53.4113,53.4113,53.325,53.3329,101202.0
2016-11-23 11:30:00,67.97,68.0,67.87,67.95,100500.0,53.3329,53.3564,53.2544,53.3172,100500.0
2016-11-23 11:40:00,67.95,68.03,67.93,68.0,81213.0,53.3172,53.3799,53.3015,53.3564,81213.0
2016-11-23 11:50:00,68.0,68.02,67.94,68.0,89191.0,53.3564,53.3721,53.3093,53.3564,89191.0
2016-11-23 12:00:00,68.0,68.06,67.91,67.94,83335.0,53.3564,53.4035,53.2858,53.3093,83335.0
2016-11-23 12:10:00,67.94,68.15,67.94,68.09,87660.0,53.3093,53.4741,53.3093,53.427,87660.0
2016-11-23 12:20:00,68.09,68.13,68.04,68.04,80760.0,53.427,53.4584,53.3878,53.3878,80760.0
2016-11-23 12:30:00,68.05,68.06,67.97,67.98,47370.0,53.3956,53.4035,53.3329,53.3407,47370.0
2016-11-23 12:40:00,67.99,68.04,67.97,68.03,88340.0,53.3485,53.3878,53.3329,53.3799,88340.0
2016-11-23 12:50:00,68.03,68.04,67.96,68.0,66835.0,53.3799,53.3878,53.325,53.3564,66835.0
2016-11-23 13:00:00,68.0,68.01,67.95,67.98,43260.0,53.3564,53.3642,53.3172,53.3407,43260.0
2016-11-23 13:10:00,67.98,68.0,67.95,68.0,33379.0,53.3407,53.3564,53.3172,53.3564,33379.0
2016-11-23 13:20:00,68.0,68.03,67.98,67.99,72054.0,53.3564,53.3799,53.3407,53.3485,72054.0
2016-11-23 13:30:00,67.98,68.06,67.96,68.05,55635.0,53.3407,53.4035,53.325,53.3956,55635.0
2016-11-23 13:40:00,68.05,68.13,68.04,68.13,64020.0,53.3956,53.4584,53.3878,53.4584,64020.0
2016-11-23 13:50:00,68.12,68.12,67.96,68.02,56808.0,53.4506,53.4506,53.325,53.3721,56808.0
2016-11-23 14:00:00,68.02,68.12,68.01,68.08,80344.0,53.3721,53.4506,53.3642,53.4192,80344.0
2016-11-23 14:10:00,68.08,68.17,68.06,68.16,56472.0,53.4192,53.4898,53.4035,53.4819,56472.0
2016-11-23 14:20:00,68.16,68.24,68.13,68.22,100542.0,53.4819,53.5447,53.4584,53.529,100542.0
2016-11-23 14:30:00,68.22,68.22,68.1,68.12,50696.0,53.529,53.529,53.4349,53.4506,50696.0
2016-11-23 14:40:00,68.13,68.19,68.08,68.14,65313.0,53.4584,53.5055,53.4192,53.4662,65313.0
2016-11-23 14:50:00,68.14,68.17,68.06,68.08,81906.0,53.4662,53.4898,53.4035,53.4192,81906.0
2016-11-23 15:00:00,68.08,68.12,68.05,68.11,69796.0,53.4192,53.4506,53.3956,53.4427,69796.0
2016-11-23 15:10:00,68.11,68.12,68.05,68.07,78499.0,53.4427,53.4506,53.3956,53.4113,78499.0
2016-11-23 15:20:00,68.07,68.07,67.99,68.05,107391.0,53.4113,53.4113,53.3485,53.3956,107391.0
2016-11-23 15:30:00,68.05,68.09,68.01,68.07,76418.0,53.3956,53.427,53.3642,53.4113,76418.0
2016-11-23 15:40:00,68.07,68.15,68.06,68.08,127472.0,53.4113,53.4741,53.4035,53.4192,127472.0
2016-11-23 15:50:00,68.08,68.16,68.07,68.13,240622.0,53.4192,53.4819,53.4113,53.4584,240622.0
2016-11-25 09:30:00,68.16,68.42,67.97,67.99,271347.0,53.4819,53.6859,53.3329,53.3485,271347.0
2016-11-25 09:40:00,67.98,68.0,67.77,67.87,231072.0,53.3407,53.3564,53.1759,53.2544,231072.0
2016-11-25 09:50:00,67.86,67.92,67.8,67.9,138640.0,53.2465,53.2936,53.1995,53.2779,138640.0
2016-11-25 10:00:00,67.9,67.95,67.77,67.78,143333.0,53.2779,53.3172,53.1759,53.1838,143333.0
2016-11-25 10:10:00,67.79,67.81,67.71,67.74,102416.0,53.1916,53.2073,53.1288,53.1524,102416.0
2016-11-25 10:20:00,67.74,67.81,67.74,67.78,74839.0,53.1524,53.2073,53.1524,53.1838,74839.0
2016-11-25 10:30:00,67.79,67.9,67.79,67.84,99370.0,53.1916,53.2779,53.1916,53.2308,99370.0
2016-11-25 10:40:00,67.84,67.88,67.82,67.83,59450.0,53.2308,53.2622,53.2152,53.223,59450.0
2016-11-25 10:50:00,67.83,67.85,67.72,67.83,155823.0,53.223,53.2387,53.1367,53.223,155823.0
2016-11-25 11:00:00,67.82,67.89,67.82,67.89,71958.0,53.2152,53.2701,53.2152,53.2701,71958.0
2016-11-25 11:10:00,67.89,67.93,67.83,67.87,94600.0,53.2701,53.3015,53.223,53.2544,94600.0
2016-11-25 11:20:00,67.86,67.91,67.82,67.89,58022.0,53.2465,53.2858,53.2152,53.2701,58022.0
2016-11-25 11:30:00,67.89,67.96,67.87,67.9,71825.0,53.2701,53.325,53.2544,53.2779,71825.0
2016-11-25 11:40:00,67.91,68.02,67.91,67.92,114533.0,53.2858,53.3721,53.2858,53.2936,114533.0
2016-11-25 11:50:00,67.92,68.03,67.92,68.01,112695.0,53.2936,53.3799,53.2936,53.3642,112695.0
2016-11-25 12:00:00,68.01,68.04,67.99,68.01,77472.0,53.3642,53.3878,53.3485,53.3642,77472.0
2016-11-25 12:10:00,68.01,68.01,67.95,67.98,170621.0,53.3642,53.3642,53.3172,53.3407,170621.0
2016-11-25 12:20:00,67.98,68.08,67.97,68.07,65325.0,53.3407,53.4192,53.3329,53.4113,65325.0
2016-11-25 12:30:00,68.07,68.13,68.04,68.13,94063.0,53.4113,53.4584,53.3878,53.4584,94063.0
2016-11-25 12:40:00,68.14,68.19,68.13,68.17,90394.0,53.4662,53.5055,53.4584,53.4898,90394.0
2016-11-25 12:50:00,68.16,68.34,68.16,68.29,345805.0,53.4819,53.6232,53.4819,53.5839,345805.0
2016-11-28 09:30:00,67.42,67.7,67.0,67.18,300928.0,53.3191,53.5406,52.987,53.1293,300928.0
2016-11-28 09:40:00,67.2,67.25,67.03,67.06,172772.0,53.1452,53.1847,53.0107,53.0344,172772.0
2016-11-28 09:50:00,67.07,67.28,67.02,67.14,214937.0,53.0423,53.2084,53.0028,53.0977,214937.0
2016-11-28 10:00:00,67.14,67.14,66.87,66.95,248413.0,53.0977,53.0977,52.8842,52.9474,248413.0
2016-11-28 10:10:00,66.95,67.01,66.81,66.89,155003.0,52.9474,52.9949,52.8367,52.9,155003.0
2016-11-28 10:20:00,66.89,67.04,66.89,67.02,118113.0,52.9,53.0186,52.9,53.0028,118113.0
2016-11-28 10:30:00,67.02,67.2,67.01,67.1,133233.0,53.0028,53.1452,52.9949,53.0661,133233.0
2016-11-28 10:40:00,67.1,67.12,66.87,66.94,118443.0,53.0661,53.0819,52.8842,52.9395,118443.0
2016-11-28 10:50:00,66.94,66.97,66.8,66.81,102590.0,52.9395,52.9633,52.8288,52.8367,102590.0
2016-11-28 11:00:00,66.81,66.91,66.8,66.85,145798.0,52.8367,52.9158,52.8288,52.8684,145798.0
2016-11-28 11:10:00,66.85,66.93,66.84,66.87,104188.0,52.8684,52.9316,52.8605,52.8842,104188.0
2016-11-28 11:20:00,66.88,67.01,66.83,66.97,115000.0,52.8921,52.9949,52.8525,52.9633,115000.0
2016-11-28 11:30:00,66.98,67.04,66.94,66.98,86758.0,52.9712,53.0186,52.9395,52.9712,86758.0
2016-11-28 11:40:00,66.99,67.0,66.84,66.85,126948.0,52.9791,52.987,52.8605,52.8684,126948.0
2016-11-28 11:50:00,66.85,67.03,66.85,67.01,84491.0,52.8684,53.0107,52.8684,52.9949,84491.0
2016-11-28 12:00:00,67.02,67.09,66.99,66.99,116504.0,53.0028,53.0582,52.9791,52.9791,116504.0
2016-11-28 12:10:00,66.99,67.06,66.99,67.06,73163.0,52.9791,53.0344,52.9791,53.0344,73163.0
2016-11-28 12:20:00,67.05,67.07,66.98,67.04,115602.0,53.0265,53.0423,52.9712,53.0186,115602.0
2016-11-28 12:30:00,67.04,67.22,67.03,67.2,76088.0,53.0186,53.161,53.0107,53.1452,76088.0
2016-11-28 12:40:00,67.2,67.22,67.1,67.2,58586.0,53.1452,53.161,53.0661,53.1452,58586.0
2016-11-28 12:50:00,67.2,67.28,67.17,67.23,64789.0,53.1452,53.2084,53.1214,53.1689,64789.0
2016-11-28 13:00:00,67.22,67.24,67.15,67.17,106086.0,53.161,53.1768,53.1056,53.1214,106086.0
2016-11-28 13:10:00,67.17,67.17,67.1,67.11,82130.0,53.1214,53.1214,53.0661,53.074,82130.0
2016-11-28 13:20:00,67.11,67.16,66.94,67.0,160326.0,53.074,53.1135,52.9395,52.987,160326.0
2016-11-28 13:30:00,67.0,67.29,66.99,67.28,160437.0,52.987,53.2163,52.9791,53.2084,160437.0
2016-11-28 13:40:00,67.29,67.32,67.27,67.31,83027.0,53.2163,53.2401,53.2005,53.2322,83027.0
2016-11-28 13:50:00,67.32,67.33,67.22,67.22,69636.0,53.2401,53.248,53.161,53.161,69636.0
2016-11-28 14:00:00,67.22,67.33,67.22,67.3,75252.0,53.161,53.248,53.161,53.2242,75252.0
2016-11-28 14:10:00,67.3,67.32,67.2,67.23,219360.0,53.2242,53.2401,53.1452,53.1689,219360.0
2016-11-28 14:20:00,67.23,67.23,67.11,67.15,67821.0,53.1689,53.1689,53.074,53.1056,67821.0
2016-11-28 14:30:00,67.15,67.18,67.1,67.15,171283.0,53.1056,53.1293,53.0661,53.1056,171283.0
2016-11-28 14:40:00,67.15,67.15,67.06,67.08,109086.0,53.1056,53.1056,53.0344,53.0503,109086.0
2016-11-28 14:50:00,67.08,67.11,67.04,67.11,77125.0,53.0503,53.074,53.0186,53.074,77125.0
2016-11-28 15:00:00,67.11,67.18,67.07,67.12,108635.0,53.074,53.1293,53.0423,53.0819,108635.0
2016-11-28 15:10:00,67.12,67.24,67.12,67.16,100510.0,53.0819,53.1768,53.0819,53.1135,100510.0
2016-11-28 15:20:00,67.16,67.16,67.02,67.03,131570.0,53.1135,53.1135,53.0028,53.0107,131570.0
2016-11-28 15:30:00,67.04,67.07,67.0,67.01,142009.0,53.0186,53.0423,52.987,52.9949,142009.0
2016-11-28 15:40:00,67.01,67.04,66.94,66.98,177789.0,52.9949,53.0186,52.9395,52.9712,177789.0
2016-11-28 15:50:00,66.98,67.13,66.94,67.1,413741.0,52.9712,53.0898,52.9395,53.0661,413741.0
2016-11-29 09:30:00,67.23,67.54,67.01,67.37,351690.0,53.1689,53.414,52.9949,53.2796,351690.0
2016-11-29 09:40:00,67.37,67.38,67.15,67.2,117746.0,53.2796,53.2875,53.1056,53.1452,117746.0
2016-11-29 09:50:00,67.21,67.21,66.89,66.89,123763.0,53.1531,53.1531,52.9,52.9,123763.0
2016-11-29 10:00:00,66.9,66.94,66.63,66.78,210672.0,52.9079,52.9395,52.6944,52.813,210672.0
2016-11-29 10:10:00,66.76,66.84,66.68,66.8,90220.0,52.7972,52.8605,52.7339,52.8288,90220.0
2016-11-29 10:20:00,66.79,66.98,66.79,66.86,107626.0,52.8209,52.9712,52.8209,52.8763,107626.0
2016-11-29 10:30:00,66.86,67.04,66.83,67.04,113021.0,52.8763,53.0186,52.8525,53.0186,113021.0
2016-11-29 10:40:00,67.04,67.18,67.02,67.13,83015.0,53.0186,53.1293,53.0028,53.0898,83015.0
2016-11-29 10:50:00,67.14,67.16,67.07,67.09,69652.0,53.0977,53.1135,53.0423,53.0582,69652.0
2016-11-29 11:00:00,67.09,67.18,67.08,67.15,67672.0,53.0582,53.1293,53.0503,53.1056,67672.0
2016-11-29 11:10:00,67.14,67.19,67.11,67.15,87203.0,53.0977,53.1372,53.074,53.1056,87203.0
2016-11-29 11:20:00,67.14,67.21,67.11,67.19,84597.0,53.0977,53.1531,53.074,53.1372,84597.0
2016-11-29 11:30:00,67.19,67.32,67.16,67.26,82693.0,53.1372,53.2401,53.1135,53.1926,82693.0
2016-11-29 11:40:00,67.25,67.44,67.25,67.4,74103.0,53.1847,53.335,53.1847,53.3033,74103.0
2016-11-29 11:50:00,67.39,67.48,67.38,67.48,143463.0,53.2954,53.3666,53.2875,53.3666,143463.0
2016-11-29 12:00:00,67.47,67.47,67.4,67.45,56503.0,53.3587,53.3587,53.3033,53.3429,56503.0
2016-11-29 12:10:00,67.45,67.47,67.32,67.35,82325.0,53.3429,53.3587,53.2401,53.2638,82325.0
2016-11-29 12:20:00,67.34,67.37,67.29,67.35,72295.0,53.2559,53.2796,53.2163,53.2638,72295.0
2016-11-29 12:30:00,67.35,67.37,67.31,67.33,52496.0,53.2638,53.2796,53.2322,53.248,52496.0
2016-11-29 12:40:00,67.33,67.41,67.32,67.38,39184.0,53.248,53.3112,53.2401,53.2875,39184.0
2016-11-29 12:50:00,67.37,67.39,67.3,67.37,52884.0,53.2796,53.2954,53.2242,53.2796,52884.0
2016-11-29 13:00:00,67.37,67.37,67.22,67.27,40236.0,53.2796,53.2796,53.161,53.2005,40236.0
2016-11-29 13:10:00,67.27,67.3,67.18,67.21,29360.0,53.2005,53.2242,53.1293,53.1531,29360.0
2016-11-29 13:20:00,67.21,67.23,67.11,67.18,45842.0,53.1531,53.1689,53.074,53.1293,45842.0
2016-11-29 13:30:00,67.18,67.27,67.14,67.25,61789.0,53.1293,53.2005,53.0977,53.1847,61789.0
2016-11-29 13:40:00,67.25,67.36,67.24,67.31,83936.0,53.1847,53.2717,53.1768,53.2322,83936.0
2016-11-29 13:50:00,67.32,67.38,67.29,67.32,44822.0,53.2401,53.2875,53.2163,53.2401,44822.0
2016-11-29 14:00:00,67.33,67.34,67.25,67.29,172873.0,53.248,53.2559,53.1847,53.2163,172873.0
2016-11-29 14:10:00,67.29,67.32,67.26,67.29,66028.0,53.2163,53.2401,53.1926,53.2163,66028.0
2016-11-29 14:20:00,67.28,67.3,67.2,67.25,95429.0,53.2084,53.2242,53.1452,53.1847,95429.0
2016-11-29 14:30:00,67.25,67.26,67.17,67.2,74120.0,53.1847,53.1926,53.1214,53.1452,74120.0
2016-11-29 14:40:00,67.2,67.26,67.18,67.21,112097.0,53.1452,53.1926,53.1293,53.1531,112097.0
2016-11-29 14:50:00,67.21,67.24,67.18,67.19,104385.0,53.1531,53.1768,53.1293,53.1372,104385.0
2016-11-29 15:00:00,67.19,67.2,67.04,67.09,91269.0,53.1372,53.1452,53.0186,53.0582,91269.0
2016-11-29 15:10:00,67.09,67.1,66.93,66.95,107886.0,53.0582,53.0661,52.9316,52.9474,107886.0
2016-11-29 15:20:00,66.95,66.96,66.85,66.88,136783.0,52.9474,52.9554,52.8684,52.8921,136783.0
2016-11-29 15:30:00,66.88,66.94,66.85,66.86,145866.0,52.8921,52.9395,52.8684,52.8763,145866.0
2016-11-29 15:40:00,66.86,66.93,66.82,66.84,159913.0,52.8763,52.9316,52.8446,52.8605,159913.0
2016-11-29 15:50:00,66.84,66.84,66.71,66.76,801865.0,52.8605,52.8605,52.7576,52.7972,801865.0
2016-11-30 09:30:00,66.8,67.0,66.5,66.58,314637.0,52.8288,52.987,52.5916,52.6548,314637.0
2016-11-30 09:40:00,66.56,66.8,66.52,66.65,188584.0,52.639,52.8288,52.6074,52.7102,188584.0
2016-11-30 09:50:00,66.65,66.87,66.58,66.85,143749.0,52.7102,52.8842,52.6548,52.8684,143749.0
2016-11-30 10:00:00,66.85,67.01,66.78,67.01,188319.0,52.8684,52.9949,52.813,52.9949,188319.0
2016-11-30 10:10:00,67.02,67.06,66.94,66.95,122655.0,53.0028,53.0344,52.9395,52.9474,122655.0
2016-11-30 10:20:00,66.94,66.95,66.6,66.7,112502.0,52.9395,52.9474,52.6706,52.7497,112502.0
2016-11-30 10:30:00,66.7,66.8,66.68,66.77,135197.0,52.7497,52.8288,52.7339,52.8051,135197.0
2016-11-30 10:40:00,66.77,66.81,66.66,66.69,170080.0,52.8051,52.8367,52.7181,52.7418,170080.0
2016-11-30 10:50:00,66.68,66.88,66.67,66.86,89858.0,52.7339,52.8921,52.726,52.8763,89858.0
2016-11-30 11:00:00,66.85,66.96,66.77,66.94,114238.0,52.8684,52.9554,52.8051,52.9395,114238.0
2016-11-30 11:10:00,66.94,67.02,66.91,67.01,128704.0,52.9395,53.0028,52.9158,52.9949,128704.0
2016-11-30 11:20:00,67.01,67.24,66.99,67.14,284430.0,52.9949,53.1768,52.9791,53.0977,284430.0
2016-11-30 11:30:00,67.14,67.32,67.11,67.31,182121.0,53.0977,53.2401,53.074,53.2322,182121.0
2016-11-30 11:40:00,67.32,67.48,67.28,67.39,311763.0,53.2401,53.3666,53.2084,53.2954,311763.0
2016-11-30 11:50:00,67.4,67.41,67.17,67.3,171317.0,53.3033,53.3112,53.1214,53.2242,171317.0
2016-11-30 12:00:00,67.3,67.33,67.2,67.27,102857.0,53.2242,53.248,53.1452,53.2005,102857.0
2016-11-30 12:10:00,67.27,67.31,67.21,67.24,118459.0,53.2005,53.2322,53.1531,53.1768,118459.0
2016-11-30 12:20:00,67.23,67.29,67.21,67.22,61798.0,53.1689,53.2163,53.1531,53.161,61798.0
2016-11-30 12:30:00,67.22,67.42,67.21,67.39,69169.0,53.161,53.3191,53.1531,53.2954,69169.0
2016-11-30 12:40:00,67.39,67.47,67.38,67.43,137563.0,53.2954,53.3587,53.2875,53.3271,137563.0
2016-11-30 12:50:00,67.44,67.44,67.3,67.42,160902.0,53.335,53.335,53.2242,53.3191,160902.0
2016-11-30 13:00:00,67.42,67.53,67.41,67.53,147323.0,53.3191,53.4061,53.3112,53.4061,147323.0
2016-11-30 13:10:00,67.53,67.62,67.49,67.61,123426.0,53.4061,53.4773,53.3745,53.4694,123426.0
2016-11-30 13:20:00,67.61,67.62,67.55,67.59,115156.0,53.4694,53.4773,53.422,53.4536,115156.0
2016-11-30 13:30:00,67.59,67.72,67.57,67.7,232415.0,53.4536,53.5564,53.4378,53.5406,232415.0
2016-11-30 13:40:00,67.69,67.7,67.52,67.61,210043.0,53.5327,53.5406,53.3982,53.4694,210043.0
2016-11-30 13:50:00,67.61,67.64,67.55,67.6,123707.0,53.4694,53.4931,53.422,53.4615,123707.0
2016-11-30 14:00:00,67.6,67.64,67.49,67.59,279155.0,53.4615,53.4931,53.3745,53.4536,279155.0
2016-11-30 14:10:00,67.58,67.78,67.55,67.7,333277.0,53.4457,53.6039,53.422,53.5406,333277.0
2016-11-30 14:20:00,67.7,67.83,67.67,67.82,241597.0,53.5406,53.6434,53.5169,53.6355,241597.0
2016-11-30 14:30:00,67.81,67.81,67.69,67.75,251383.0,53.6276,53.6276,53.5327,53.5801,251383.0
2016-11-30 14:40:00,67.74,67.76,67.68,67.7,273469.0,53.5722,53.588,53.5248,53.5406,273469.0
2016-11-30 14:50:00,67.7,67.88,67.7,67.81,190982.0,53.5406,53.6829,53.5406,53.6276,190982.0
2016-11-30 15:00:00,67.81,67.83,67.72,67.74,154787.0,53.6276,53.6434,53.5564,53.5722,154787.0
2016-11-30 15:10:00,67.74,67.97,67.73,67.92,204976.0,53.5722,53.7541,53.5643,53.7146,204976.0
2016-11-30 15:20:00,67.93,67.99,67.88,67.95,233001.0,53.7225,53.7699,53.6829,53.7383,233001.0
2016-11-30 15:30:00,67.95,68.31,67.91,68.17,592689.0,53.7383,54.023,53.7067,53.9123,592689.0
2016-11-30 15:40:00,68.17,68.23,68.06,68.08,493791.0,53.9123,53.9597,53.8253,53.8411,493791.0
2016-11-30 15:50:00,68.08,68.29,67.99,68.12,1245165.0,53.8411,54.0072,53.7699,53.8727,1245165.0
2016-12-01 09:30:00,67.72,67.92,67.44,67.45,416626.0,53.5564,53.7146,53.335,53.3429,416626.0
2016-12-01 09:40:00,67.45,67.53,67.0,67.04,339028.0,53.3429,53.4061,52.987,53.0186,339028.0
2016-12-01 09:50:00,67.04,67.05,65.84,65.92,609464.0,53.0186,53.0265,52.0696,52.1329,609464.0
2016-12-01 10:00:00,65.91,66.34,65.89,66.19,578149.0,52.125,52.465,52.1091,52.3464,578149.0
2016-12-01 10:10:00,66.18,66.23,65.22,65.27,755129.0,52.3385,52.378,51.5793,51.6188,755129.0
2016-12-01 10:20:00,65.27,65.54,65.13,65.27,540164.0,51.6188,51.8323,51.5081,51.6188,540164.0
2016-12-01 10:30:00,65.28,65.28,64.8,65.13,594306.0,51.6267,51.6267,51.2471,51.5081,594306.0
2016-12-01 10:40:00,65.13,65.27,65.03,65.12,932163.0,51.5081,51.6188,51.429,51.5002,932163.0
2016-12-01 10:50:00,65.13,65.3,64.59,65.14,668274.0,51.5081,51.6425,51.081,51.516,668274.0
2016-12-01 11:00:00,65.14,65.46,65.07,65.21,377208.0,51.516,51.7691,51.4606,51.5714,377208.0
2016-12-01 11:10:00,65.22,65.24,64.74,64.84,420459.0,51.5793,51.5951,51.1997,51.2787,420459.0
2016-12-01 11:20:00,64.84,65.16,64.81,65.03,241518.0,51.2787,51.5318,51.255,51.429,241518.0
2016-12-01 11:30:00,65.03,65.14,65.0,65.11,230552.0,51.429,51.516,51.4053,51.4923,230552.0
2016-12-01 11:40:00,65.1,65.36,65.05,65.23,240067.0,51.4844,51.69,51.4448,51.5872,240067.0
2016-12-01 11:50:00,65.22,65.3,65.02,65.06,188970.0,51.5793,51.6425,51.4211,51.4527,188970.0
2016-12-01 12:00:00,65.06,65.08,64.95,65.03,149710.0,51.4527,51.4686,51.3657,51.429,149710.0
2016-12-01 12:10:00,65.02,65.06,64.81,64.83,160991.0,51.4211,51.4527,51.255,51.2708,160991.0
2016-12-01 12:20:00,64.83,64.92,64.8,64.88,364500.0,51.2708,51.342,51.2471,51.3104,364500.0
2016-12-01 12:30:00,64.87,65.2,64.85,65.17,379772.0,51.3025,51.5635,51.2867,51.5397,379772.0
2016-12-01 12:40:00,65.16,65.18,64.9,64.9,215606.0,51.5318,51.5476,51.3262,51.3262,215606.0
2016-12-01 12:50:00,64.91,65.03,64.81,64.97,253214.0,51.3341,51.429,51.255,51.3816,253214.0
2016-12-01 13:00:00,64.96,64.96,64.68,64.7,153212.0,51.3737,51.3737,51.1522,51.168,153212.0
2016-12-01 13:10:00,64.7,64.79,64.64,64.67,142497.0,51.168,51.2392,51.1206,51.1443,142497.0
2016-12-01 13:20:00,64.67,64.76,64.58,64.66,103596.0,51.1443,51.2155,51.0731,51.1364,103596.0
2016-12-01 13:30:00,64.66,64.8,64.66,64.77,210965.0,51.1364,51.2471,51.1364,51.2234,210965.0
2016-12-01 13:40:00,64.77,64.95,64.74,64.84,247769.0,51.2234,51.3657,51.1997,51.2787,247769.0
2016-12-01 13:50:00,64.85,64.87,64.55,64.57,129126.0,51.2867,51.3025,51.0494,51.0652,129126.0
2016-12-01 14:00:00,64.57,64.64,64.52,64.56,117590.0,51.0652,51.1206,51.0257,51.0573,117590.0
2016-12-01 14:10:00,64.57,64.69,64.5,64.6,166110.0,51.0652,51.1601,51.0099,51.0889,166110.0
2016-12-01 14:20:00,64.6,64.65,64.5,64.52,160112.0,51.0889,51.1285,51.0099,51.0257,160112.0
2016-12-01 14:30:00,64.52,64.62,64.32,64.38,257653.0,51.0257,51.1048,50.8675,50.915,257653.0
2016-12-01 14:40:00,64.38,64.48,64.32,64.37,187925.0,50.915,50.994,50.8675,50.9071,187925.0
2016-12-01 14:50:00,64.36,64.47,64.18,64.2,219574.0,50.8991,50.9861,50.7568,50.7726,219574.0
2016-12-01 15:00:00,64.19,64.21,64.0,64.08,268250.0,50.7647,50.7805,50.6144,50.6777,268250.0
2016-12-01 15:10:00,64.09,64.18,64.01,64.02,196436.0,50.6856,50.7568,50.6223,50.6303,196436.0
2016-12-01 15:20:00,64.02,64.04,63.78,63.91,477541.0,50.6303,50.6461,50.4404,50.5433,477541.0
2016-12-01 15:30:00,63.91,64.01,63.85,63.99,390747.0,50.5433,50.6223,50.4958,50.6065,390747.0
2016-12-01 15:40:00,63.99,64.1,63.9,64.0,516271.0,50.6065,50.6935,50.5354,50.6144,516271.0
2016-12-01 15:50:00,63.99,64.25,63.99,64.16,783085.0,50.6065,50.8121,50.6065,50.741,783085.0
2016-12-02 09:30:00,63.95,65.39,63.95,65.39,759803.0,50.5749,51.7137,50.5749,51.7137,759803.0
2016-12-02 09:40:00,65.37,65.66,65.25,65.35,516865.0,51.6979,51.9272,51.603,51.6821,516865.0
2016-12-02 09:50:00,65.36,65.73,65.32,65.56,343785.0,51.69,51.9826,51.6584,51.8482,343785.0
2016-12-02 10:00:00,65.58,65.9,65.56,65.7,300836.0,51.864,52.1171,51.8482,51.9589,300836.0
2016-12-02 10:10:00,65.72,65.72,65.15,65.45,239672.0,51.9747,51.9747,51.5239,51.7612,239672.0
2016-12-02 10:20:00,65.46,65.84,65.46,65.78,190087.0,51.7691,52.0696,51.7691,52.0221,190087.0
2016-12-02 10:30:00,65.79,65.89,65.69,65.86,292737.0,52.0301,52.1091,51.951,52.0854,292737.0
2016-12-02 10:40:00,65.87,66.11,65.85,66.04,386307.0,52.0933,52.2831,52.0775,52.2278,386307.0
2016-12-02 10:50:00,66.05,66.22,65.99,66.15,342732.0,52.2357,52.3701,52.1882,52.3148,342732.0
2016-12-02 11:00:00,66.15,66.24,66.09,66.22,381566.0,52.3148,52.3859,52.2673,52.3701,381566.0
2016-12-02 11:10:00,66.22,66.33,66.12,66.19,222098.0,52.3701,52.4571,52.291,52.3464,222098.0
2016-12-02 11:20:00,66.19,66.23,66.0,66.15,207911.0,52.3464,52.378,52.1961,52.3148,207911.0
2016-12-02 11:30:00,66.14,66.19,65.88,65.95,141814.0,52.3069,52.3464,52.1012,52.1566,141814.0
2016-12-02 11:40:00,65.95,65.98,65.76,65.81,113291.0,52.1566,52.1803,52.0063,52.0459,113291.0
2016-12-02 11:50:00,65.81,65.86,65.7,65.76,102535.0,52.0459,52.0854,51.9589,52.0063,102535.0
2016-12-02 12:00:00,65.77,65.81,65.65,65.72,68621.0,52.0142,52.0459,51.9193,51.9747,68621.0
2016-12-02 12:10:00,65.72,65.78,65.64,65.75,120967.0,51.9747,52.0221,51.9114,51.9984,120967.0
2016-12-02 12:20:00,65.75,65.79,65.66,65.66,102290.0,51.9984,52.0301,51.9272,51.9272,102290.0
2016-12-02 12:30:00,65.65,65.67,65.54,65.61,79552.0,51.9193,51.9352,51.8323,51.8877,79552.0
2016-12-02 12:40:00,65.62,65.85,65.61,65.83,98625.0,51.8956,52.0775,51.8877,52.0617,98625.0
2016-12-02 12:50:00,65.82,65.94,65.8,65.85,111395.0,52.0538,52.1487,52.038,52.0775,111395.0
2016-12-02 13:00:00,65.85,65.9,65.71,65.77,107007.0,52.0775,52.1171,51.9668,52.0142,107007.0
2016-12-02 13:10:00,65.77,65.82,65.66,65.8,95593.0,52.0142,52.0538,51.9272,52.038,95593.0
2016-12-02 13:20:00,65.8,65.86,65.75,65.8,96050.0,52.038,52.0854,51.9984,52.038,96050.0
2016-12-02 13:30:00,65.81,65.95,65.8,65.9,107315.0,52.0459,52.1566,52.038,52.1171,107315.0
2016-12-02 13:40:00,65.9,66.0,65.89,65.94,143052.0,52.1171,52.1961,52.1091,52.1487,143052.0
2016-12-02 13:50:00,65.95,66.01,65.88,65.92,112910.0,52.1566,52.204,52.1012,52.1329,112910.0
2016-12-02 14:00:00,65.91,65.93,65.77,65.78,70139.0,52.125,52.1408,52.0142,52.0221,70139.0
2016-12-02 14:10:00,65.78,65.87,65.75,65.81,107851.0,52.0221,52.0933,51.9984,52.0459,107851.0
2016-12-02 14:20:00,65.81,65.94,65.79,65.9,122165.0,52.0459,52.1487,52.0301,52.1171,122165.0
2016-12-02 14:30:00,65.9,65.94,65.88,65.9,183414.0,52.1171,52.1487,52.1012,52.1171,183414.0
2016-12-02 14:40:00,65.9,65.92,65.8,65.88,104553.0,52.1171,52.1329,52.038,52.1012,104553.0
2016-12-02 14:50:00,65.88,65.93,65.85,65.89,119672.0,52.1012,52.1408,52.0775,52.1091,119672.0
2016-12-02 15:00:00,65.88,65.91,65.71,65.72,109711.0,52.1012,52.125,51.9668,51.9747,109711.0
2016-12-02 15:10:00,65.72,65.79,65.68,65.69,109147.0,51.9747,52.0301,51.9431,51.951,109147.0
2016-12-02 15:20:00,65.69,65.92,65.69,65.89,152363.0,51.951,52.1329,51.951,52.1091,152363.0
2016-12-02 15:30:00,65.89,66.06,65.85,66.01,256927.0,52.1091,52.2436,52.0775,52.204,256927.0
2016-12-02 15:40:00,66.0,66.05,65.85,65.87,258839.0,52.1961,52.2357,52.0775,52.0933,258839.0
2016-12-02 15:50:00,65.88,65.96,65.83,65.85,587773.0,52.1012,52.1645,52.0617,52.0775,587773.0
2016-12-05 09:30:00,66.38,66.52,65.69,66.07,403517.0,52.4967,52.6074,51.951,52.2515,403517.0
2016-12-05 09:40:00,66.08,66.28,65.91,66.19,197961.0,52.2594,52.4176,52.125,52.3464,197961.0
2016-12-05 09:50:00,66.19,66.53,66.17,66.5,256732.0,52.3464,52.6153,52.3306,52.5916,256732.0
2016-12-05 10:00:00,66.5,66.66,66.39,66.55,197189.0,52.5916,52.7181,52.5046,52.6311,197189.0
2016-12-05 10:10:00,66.54,66.59,66.38,66.47,166458.0,52.6232,52.6627,52.4967,52.5678,166458.0
2016-12-05 10:20:00,66.48,66.61,66.34,66.61,127603.0,52.5757,52.6786,52.465,52.6786,127603.0
2016-12-05 10:30:00,66.6,66.71,66.55,66.67,225509.0,52.6706,52.7576,52.6311,52.726,225509.0
2016-12-05 10:40:00,66.68,66.88,66.6,66.79,172634.0,52.7339,52.8921,52.6706,52.8209,172634.0
2016-12-05 10:50:00,66.79,66.86,66.74,66.77,171446.0,52.8209,52.8763,52.7814,52.8051,171446.0
2016-12-05 11:00:00,66.77,66.94,66.7,66.84,209775.0,52.8051,52.9395,52.7497,52.8605,209775.0
2016-12-05 11:10:00,66.84,66.85,66.72,66.76,132436.0,52.8605,52.8684,52.7655,52.7972,132436.0
2016-12-05 11:20:00,66.77,66.88,66.57,66.6,136207.0,52.8051,52.8921,52.6469,52.6706,136207.0
2016-12-05 11:30:00,66.61,66.75,66.51,66.7,138588.0,52.6786,52.7893,52.5995,52.7497,138588.0
2016-12-05 11:40:00,66.69,66.79,66.63,66.68,80518.0,52.7418,52.8209,52.6944,52.7339,80518.0
2016-12-05 11:50:00,66.69,66.76,66.62,66.64,98493.0,52.7418,52.7972,52.6865,52.7023,98493.0
2016-12-05 12:00:00,66.65,66.74,66.53,66.61,91903.0,52.7102,52.7814,52.6153,52.6786,91903.0
2016-12-05 12:10:00,66.61,66.82,66.6,66.74,85487.0,52.6786,52.8446,52.6706,52.7814,85487.0
2016-12-05 12:20:00,66.74,66.76,66.51,66.62,90904.0,52.7814,52.7972,52.5995,52.6865,90904.0
2016-12-05 12:30:00,66.61,66.64,66.54,66.6,79795.0,52.6786,52.7023,52.6232,52.6706,79795.0
2016-12-05 12:40:00,66.59,66.64,66.54,66.61,121306.0,52.6627,52.7023,52.6232,52.6786,121306.0
2016-12-05 12:50:00,66.61,66.72,66.55,66.61,82265.0,52.6786,52.7655,52.6311,52.6786,82265.0
2016-12-05 13:00:00,66.6,66.67,66.58,66.6,80708.0,52.6706,52.726,52.6548,52.6706,80708.0
2016-12-05 13:10:00,66.6,66.6,66.52,66.54,62243.0,52.6706,52.6706,52.6074,52.6232,62243.0
2016-12-05 13:20:00,66.55,66.56,66.42,66.44,79894.0,52.6311,52.639,52.5283,52.5441,79894.0
2016-12-05 13:30:00,66.44,66.51,66.38,66.45,101030.0,52.5441,52.5995,52.4967,52.552,101030.0
2016-12-05 13:40:00,66.45,66.5,66.41,66.42,67721.0,52.552,52.5916,52.5204,52.5283,67721.0
2016-12-05 13:50:00,66.42,66.53,66.39,66.49,118401.0,52.5283,52.6153,52.5046,52.5837,118401.0
2016-12-05 14:00:00,66.5,66.51,66.31,66.36,108462.0,52.5916,52.5995,52.4413,52.4808,108462.0
2016-12-05 14:10:00,66.37,66.46,66.32,66.41,151821.0,52.4888,52.5599,52.4492,52.5204,151821.0
2016-12-05 14:20:00,66.41,66.43,66.25,66.34,70275.0,52.5204,52.5362,52.3938,52.465,70275.0
2016-12-05 14:30:00,66.34,66.4,66.29,66.32,101666.0,52.465,52.5125,52.4255,52.4492,101666.0
2016-12-05 14:40:00,66.33,66.48,66.33,66.45,143121.0,52.4571,52.5757,52.4571,52.552,143121.0
2016-12-05 14:50:00,66.45,66.54,66.43,66.5,185703.0,52.552,52.6232,52.5362,52.5916,185703.0
2016-12-05 15:00:00,66.5,66.6,66.45,66.56,170677.0,52.5916,52.6706,52.552,52.639,170677.0
2016-12-05 15:10:00,66.56,66.59,66.44,66.45,90476.0,52.639,52.6627,52.5441,52.552,90476.0
2016-12-05 15:20:00,66.45,66.49,66.43,66.44,113520.0,52.552,52.5837,52.5362,52.5441,113520.0
2016-12-05 15:30:00,66.45,66.48,66.39,66.4,161966.0,52.552,52.5757,52.5046,52.5125,161966.0
2016-12-05 15:40:00,66.4,66.46,66.34,66.35,196540.0,52.5125,52.5599,52.465,52.4729,196540.0
2016-12-05 15:50:00,66.35,66.44,66.34,66.36,588118.0,52.4729,52.5441,52.465,52.4808,588118.0
2016-12-06 09:30:00,66.65,67.0,66.5,66.68,279107.0,52.7102,52.987,52.5916,52.7339,279107.0
2016-12-06 09:40:00,66.69,66.96,66.64,66.96,225603.0,52.7418,52.9554,52.7023,52.9554,225603.0
2016-12-06 09:50:00,66.96,67.18,66.94,67.18,160728.0,52.9554,53.1293,52.9395,53.1293,160728.0
2016-12-06 10:00:00,67.17,67.25,67.1,67.1,94063.0,53.1214,53.1847,53.0661,53.0661,94063.0
2016-12-06 10:10:00,67.11,67.12,66.86,66.99,145741.0,53.074,53.0819,52.8763,52.9791,145741.0
2016-12-06 10:20:00,66.99,67.18,66.93,66.93,134122.0,52.9791,53.1293,52.9316,52.9316,134122.0
2016-12-06 10:30:00,66.94,67.08,66.89,67.03,151357.0,52.9395,53.0503,52.9,53.0107,151357.0
2016-12-06 10:40:00,67.03,67.1,66.97,66.98,106258.0,53.0107,53.0661,52.9633,52.9712,106258.0
2016-12-06 10:50:00,66.98,67.03,66.87,66.95,122935.0,52.9712,53.0107,52.8842,52.9474,122935.0
2016-12-06 11:00:00,66.95,66.97,66.87,66.93,117478.0,52.9474,52.9633,52.8842,52.9316,117478.0
2016-12-06 11:10:00,66.93,67.0,66.87,66.88,87599.0,52.9316,52.987,52.8842,52.8921,87599.0
2016-12-06 11:20:00,66.88,66.9,66.78,66.86,117447.0,52.8921,52.9079,52.813,52.8763,117447.0
2016-12-06 11:30:00,66.88,66.88,66.62,66.69,71111.0,52.8921,52.8921,52.6865,52.7418,71111.0
2016-12-06 11:40:00,66.7,66.72,66.57,66.63,102501.0,52.7497,52.7655,52.6469,52.6944,102501.0
2016-12-06 11:50:00,66.64,66.8,66.63,66.77,108080.0,52.7023,52.8288,52.6944,52.8051,108080.0
2016-12-06 12:00:00,66.77,66.89,66.73,66.78,83141.0,52.8051,52.9,52.7735,52.813,83141.0
2016-12-06 12:10:00,66.78,66.88,66.76,66.8,99456.0,52.813,52.8921,52.7972,52.8288,99456.0
2016-12-06 12:20:00,66.8,66.95,66.79,66.89,47116.0,52.8288,52.9474,52.8209,52.9,47116.0
2016-12-06 12:30:00,66.9,66.97,66.87,66.87,48920.0,52.9079,52.9633,52.8842,52.8842,48920.0
2016-12-06 12:40:00,66.87,66.94,66.87,66.89,47583.0,52.8842,52.9395,52.8842,52.9,47583.0
2016-12-06 12:50:00,66.88,66.89,66.8,66.83,56334.0,52.8921,52.9,52.8288,52.8525,56334.0
2016-12-06 13:00:00,66.83,66.96,66.81,66.93,62565.0,52.8525,52.9554,52.8367,52.9316,62565.0
2016-12-06 13:10:00,66.94,66.96,66.87,66.93,44814.0,52.9395,52.9554,52.8842,52.9316,44814.0
2016-12-06 13:20:00,66.94,66.94,66.81,66.81,48262.0,52.9395,52.9395,52.8367,52.8367,48262.0
2016-12-06 13:30:00,66.81,66.84,66.77,66.83,50122.0,52.8367,52.8605,52.8051,52.8525,50122.0
2016-12-06 13:40:00,66.84,66.97,66.84,66.94,65220.0,52.8605,52.9633,52.8605,52.9395,65220.0
2016-12-06 13:50:00,66.94,66.97,66.9,66.97,30504.0,52.9395,52.9633,52.9079,52.9633,30504.0
2016-12-06 14:00:00,66.97,67.06,66.94,67.01,89616.0,52.9633,53.0344,52.9395,52.9949,89616.0
2016-12-06 14:10:00,67.01,67.12,67.0,67.05,106307.0,52.9949,53.0819,52.987,53.0265,106307.0
2016-12-06 14:20:00,67.06,67.15,67.04,67.11,106678.0,53.0344,53.1056,53.0186,53.074,106678.0
2016-12-06 14:30:00,67.11,67.19,67.08,67.15,88713.0,53.074,53.1372,53.0503,53.1056,88713.0
2016-12-06 14:40:00,67.16,67.23,67.16,67.18,94290.0,53.1135,53.1689,53.1135,53.1293,94290.0
2016-12-06 14:50:00,67.18,67.24,67.12,67.23,109404.0,53.1293,53.1768,53.0819,53.1689,109404.0
2016-12-06 15:00:00,67.23,67.28,67.22,67.26,198615.0,53.1689,53.2084,53.161,53.1926,198615.0
2016-12-06 15:10:00,67.26,67.26,67.12,67.15,105460.0,53.1926,53.1926,53.0819,53.1056,105460.0
2016-12-06 15:20:00,67.15,67.19,67.07,67.18,170766.0,53.1056,53.1372,53.0423,53.1293,170766.0
2016-12-06 15:30:00,67.18,67.27,67.16,67.23,141374.0,53.1293,53.2005,53.1135,53.1689,141374.0
2016-12-06 15:40:00,67.25,67.42,67.24,67.42,346788.0,53.1847,53.3191,53.1768,53.3191,346788.0
2016-12-06 15:50:00,67.41,67.48,67.3,67.46,527838.0,53.3112,53.3666,53.2242,53.3508,527838.0
2016-12-07 09:30:00,67.35,67.44,66.95,67.44,187634.0,53.2638,53.335,52.9474,53.335,187634.0
2016-12-07 09:40:00,67.46,67.48,67.23,67.39,193032.0,53.3508,53.3666,53.1689,53.2954,193032.0
2016-12-07 09:50:00,67.38,67.38,67.19,67.26,133175.0,53.2875,53.2875,53.1372,53.1926,133175.0
2016-12-07 10:00:00,67.26,67.35,67.16,67.31,68928.0,53.1926,53.2638,53.1135,53.2322,68928.0
2016-12-07 10:10:00,67.31,67.44,67.27,67.41,144667.0,53.2322,53.335,53.2005,53.3112,144667.0
2016-12-07 10:20:00,67.41,67.57,67.38,67.48,162166.0,53.3112,53.4378,53.2875,53.3666,162166.0
2016-12-07 10:30:00,67.48,67.5,67.36,67.41,106846.0,53.3666,53.3824,53.2717,53.3112,106846.0
2016-12-07 10:40:00,67.4,67.63,67.36,67.58,158866.0,53.3033,53.4852,53.2717,53.4457,158866.0
2016-12-07 10:50:00,67.59,67.67,67.55,67.58,88060.0,53.4536,53.5169,53.422,53.4457,88060.0
2016-12-07 11:00:00,67.58,67.68,67.57,67.59,126610.0,53.4457,53.5248,53.4378,53.4536,126610.0
2016-12-07 11:10:00,67.59,67.63,67.49,67.54,102594.0,53.4536,53.4852,53.3745,53.414,102594.0
2016-12-07 11:20:00,67.54,67.57,67.42,67.49,74622.0,53.414,53.4378,53.3191,53.3745,74622.0
2016-12-07 11:30:00,67.48,67.6,67.46,67.54,69952.0,53.3666,53.4615,53.3508,53.414,69952.0
2016-12-07 11:40:00,67.55,67.58,67.51,67.51,65440.0,53.422,53.4457,53.3903,53.3903,65440.0
2016-12-07 11:50:00,67.51,67.53,67.46,67.5,91996.0,53.3903,53.4061,53.3508,53.3824,91996.0
2016-12-07 12:00:00,67.51,67.63,67.51,67.6,66814.0,53.3903,53.4852,53.3903,53.4615,66814.0
2016-12-07 12:10:00,67.61,67.63,67.51,67.57,49593.0,53.4694,53.4852,53.3903,53.4378,49593.0
2016-12-07 12:20:00,67.57,67.57,67.43,67.44,52582.0,53.4378,53.4378,53.3271,53.335,52582.0
2016-12-07 12:30:00,67.44,67.5,67.41,67.46,68927.0,53.335,53.3824,53.3112,53.3508,68927.0
2016-12-07 12:40:00,67.46,67.56,67.44,67.56,51480.0,53.3508,53.4299,53.335,53.4299,51480.0
2016-12-07 12:50:00,67.55,67.75,67.52,67.72,67316.0,53.422,53.5801,53.3982,53.5564,67316.0
2016-12-07 13:00:00,67.73,68.03,67.68,67.94,205709.0,53.5643,53.8016,53.5248,53.7304,205709.0
2016-12-07 13:10:00,67.95,67.95,67.81,67.89,50509.0,53.7383,53.7383,53.6276,53.6908,50509.0
2016-12-07 13:20:00,67.91,68.02,67.88,67.88,113450.0,53.7067,53.7937,53.6829,53.6829,113450.0
2016-12-07 13:30:00,67.88,67.97,67.83,67.9,81961.0,53.6829,53.7541,53.6434,53.6988,81961.0
2016-12-07 13:40:00,67.91,67.97,67.84,67.93,96210.0,53.7067,53.7541,53.6513,53.7225,96210.0
2016-12-07 13:50:00,67.93,67.98,67.83,67.94,184534.0,53.7225,53.762,53.6434,53.7304,184534.0
2016-12-07 14:00:00,67.95,67.96,67.85,67.92,89766.0,53.7383,53.7462,53.6592,53.7146,89766.0
2016-12-07 14:10:00,67.93,68.18,67.89,68.12,156895.0,53.7225,53.9202,53.6908,53.8727,156895.0
2016-12-07 14:20:00,68.12,68.15,67.94,67.97,94580.0,53.8727,53.8965,53.7304,53.7541,94580.0
2016-12-07 14:30:00,67.96,68.02,67.94,67.97,90598.0,53.7462,53.7937,53.7304,53.7541,90598.0
2016-12-07 14:40:00,67.98,68.03,67.95,67.98,88812.0,53.762,53.8016,53.7383,53.762,88812.0
2016-12-07 14:50:00,67.98,68.1,67.97,68.07,85899.0,53.762,53.8569,53.7541,53.8332,85899.0
2016-12-07 15:00:00,68.08,68.18,68.0,68.14,114365.0,53.8411,53.9202,53.7778,53.8886,114365.0
2016-12-07 15:10:00,68.14,68.18,68.1,68.16,106597.0,53.8886,53.9202,53.8569,53.9044,106597.0
2016-12-07 15:20:00,68.17,68.29,68.16,68.23,208969.0,53.9123,54.0072,53.9044,53.9597,208969.0
2016-12-07 15:30:00,68.24,68.29,68.21,68.26,159845.0,53.9676,54.0072,53.9439,53.9835,159845.0
2016-12-07 15:40:00,68.27,68.27,68.07,68.1,265933.0,53.9914,53.9914,53.8332,53.8569,265933.0
2016-12-07 15:50:00,68.11,68.34,68.08,68.33,879751.0,53.8648,54.0467,53.8411,54.0388,879751.0
2016-12-08 09:30:00,68.42,69.0,68.37,68.97,252948.0,54.11,54.5687,54.0705,54.545,252948.0
2016-12-08 09:40:00,68.98,69.18,68.88,69.0,274471.0,54.5529,54.711,54.4738,54.5687,274471.0
2016-12-08 09:50:00,69.01,69.05,68.66,68.73,139849.0,54.5766,54.6082,54.2998,54.3552,139849.0
2016-12-08 10:00:00,68.74,68.79,68.59,68.66,117845.0,54.3631,54.4026,54.2444,54.2998,117845.0
2016-12-08 10:10:00,68.67,68.71,68.54,68.66,68233.0,54.3077,54.3393,54.2049,54.2998,68233.0
2016-12-08 10:20:00,68.67,68.73,68.59,68.69,61119.0,54.3077,54.3552,54.2444,54.3235,61119.0
2016-12-08 10:30:00,68.68,68.73,68.46,68.46,73590.0,54.3156,54.3552,54.1416,54.1416,73590.0
2016-12-08 10:40:00,68.47,68.62,68.47,68.59,55640.0,54.1495,54.2682,54.1495,54.2444,55640.0
2016-12-08 10:50:00,68.59,68.65,68.54,68.64,60233.0,54.2444,54.2919,54.2049,54.284,60233.0
2016-12-08 11:00:00,68.65,68.95,68.63,68.9,151651.0,54.2919,54.5291,54.2761,54.4896,151651.0
2016-12-08 11:10:00,68.89,68.94,68.79,68.89,86581.0,54.4817,54.5212,54.4026,54.4817,86581.0
2016-12-08 11:20:00,68.9,69.06,68.82,68.86,137513.0,54.4896,54.6161,54.4263,54.458,137513.0
2016-12-08 11:30:00,68.85,68.9,68.71,68.73,119018.0,54.4501,54.4896,54.3393,54.3552,119018.0
2016-12-08 11:40:00,68.73,68.85,68.71,68.82,84608.0,54.3552,54.4501,54.3393,54.4263,84608.0
2016-12-08 11:50:00,68.81,68.82,68.66,68.76,130328.0,54.4184,54.4263,54.2998,54.3789,130328.0
2016-12-08 12:00:00,68.76,68.8,68.71,68.74,36474.0,54.3789,54.4105,54.3393,54.3631,36474.0
2016-12-08 12:10:00,68.74,68.78,68.69,68.77,59640.0,54.3631,54.3947,54.3235,54.3868,59640.0
2016-12-08 12:20:00,68.77,68.97,68.74,68.9,78586.0,54.3868,54.545,54.3631,54.4896,78586.0
2016-12-08 12:30:00,68.89,68.97,68.85,68.88,72609.0,54.4817,54.545,54.4501,54.4738,72609.0
2016-12-08 12:40:00,68.88,68.99,68.85,68.94,47041.0,54.4738,54.5608,54.4501,54.5212,47041.0
2016-12-08 12:50:00,68.95,68.95,68.81,68.87,53455.0,54.5291,54.5291,54.4184,54.4659,53455.0
2016-12-08 13:00:00,68.88,68.91,68.78,68.83,38529.0,54.4738,54.4975,54.3947,54.4342,38529.0
2016-12-08 13:10:00,68.82,68.9,68.79,68.89,40023.0,54.4263,54.4896,54.4026,54.4817,40023.0
2016-12-08 13:20:00,68.88,68.9,68.83,68.88,58866.0,54.4738,54.4896,54.4342,54.4738,58866.0
2016-12-08 13:30:00,68.88,68.92,68.8,68.89,66436.0,54.4738,54.5054,54.4105,54.4817,66436.0
2016-12-08 13:40:00,68.9,68.91,68.81,68.9,53292.0,54.4896,54.4975,54.4184,54.4896,53292.0
2016-12-08 13:50:00,68.89,69.05,68.89,69.01,109474.0,54.4817,54.6082,54.4817,54.5766,109474.0
2016-12-08 14:00:00,69.01,69.04,68.88,68.9,71523.0,54.5766,54.6003,54.4738,54.4896,71523.0
2016-12-08 14:10:00,68.9,68.94,68.73,68.73,71169.0,54.4896,54.5212,54.3552,54.3552,71169.0
2016-12-08 14:20:00,68.74,68.77,68.58,68.72,82406.0,54.3631,54.3868,54.2365,54.3472,82406.0
2016-12-08 14:30:00,68.72,68.77,68.51,68.57,92950.0,54.3472,54.3868,54.1812,54.2286,92950.0
2016-12-08 14:40:00,68.58,68.6,68.48,68.5,72550.0,54.2365,54.2523,54.1574,54.1733,72550.0
2016-12-08 14:50:00,68.51,68.68,68.47,68.62,111912.0,54.1812,54.3156,54.1495,54.2682,111912.0
2016-12-08 15:00:00,68.63,68.66,68.57,68.66,71176.0,54.2761,54.2998,54.2286,54.2998,71176.0
2016-12-08 15:10:00,68.66,68.71,68.6,68.66,99219.0,54.2998,54.3393,54.2523,54.2998,99219.0
2016-12-08 15:20:00,68.67,68.76,68.62,68.66,110575.0,54.3077,54.3789,54.2682,54.2998,110575.0
2016-12-08 15:30:00,68.67,68.74,68.65,68.73,130482.0,54.3077,54.3631,54.2919,54.3552,130482.0
2016-12-08 15:40:00,68.72,68.8,68.65,68.66,175170.0,54.3472,54.4105,54.2919,54.2998,175170.0
2016-12-08 15:50:00,68.66,68.67,68.51,68.55,600589.0,54.2998,54.3077,54.1812,54.2128,600589.0
2016-12-09 09:30:00,68.61,68.89,68.42,68.74,269655.0,54.2603,54.4817,54.11,54.3631,269655.0
2016-12-09 09:40:00,68.73,68.77,68.55,68.57,280942.0,54.3552,54.3868,54.2128,54.2286,280942.0
2016-12-09 09:50:00,68.58,68.64,68.52,68.55,130211.0,54.2365,54.284,54.1891,54.2128,130211.0
2016-12-09 10:00:00,68.55,68.56,67.96,68.13,179783.0,54.2128,54.2207,53.7462,53.8806,179783.0
2016-12-09 10:10:00,68.14,68.33,68.11,68.13,96086.0,53.8886,54.0388,53.8648,53.8806,96086.0
2016-12-09 10:20:00,68.14,68.37,68.1,68.26,81684.0,53.8886,54.0705,53.8569,53.9835,81684.0
2016-12-09 10:30:00,68.26,68.56,68.25,68.53,87944.0,53.9835,54.2207,53.9756,54.197,87944.0
2016-12-09 10:40:00,68.53,68.59,68.45,68.47,70263.0,54.197,54.2444,54.1337,54.1495,70263.0
2016-12-09 10:50:00,68.47,68.53,68.36,68.43,124784.0,54.1495,54.197,54.0625,54.1179,124784.0
2016-12-09 11:00:00,68.44,68.46,68.23,68.23,64915.0,54.1258,54.1416,53.9597,53.9597,64915.0
2016-12-09 11:10:00,68.24,68.28,68.16,68.23,90019.0,53.9676,53.9993,53.9044,53.9597,90019.0
2016-12-09 11:20:00,68.24,68.28,68.03,68.07,84348.0,53.9676,53.9993,53.8016,53.8332,84348.0
2016-12-09 11:30:00,68.07,68.14,67.97,68.12,112580.0,53.8332,53.8886,53.7541,53.8727,112580.0
2016-12-09 11:40:00,68.12,68.12,67.98,68.06,105169.0,53.8727,53.8727,53.762,53.8253,105169.0
2016-12-09 11:50:00,68.06,68.09,67.81,67.92,159595.0,53.8253,53.849,53.6276,53.7146,159595.0
2016-12-09 12:00:00,67.93,68.0,67.88,67.9,80568.0,53.7225,53.7778,53.6829,53.6988,80568.0
2016-12-09 12:10:00,67.9,67.93,67.8,67.92,107408.0,53.6988,53.7225,53.6197,53.7146,107408.0
2016-12-09 12:20:00,67.91,68.0,67.9,67.98,109669.0,53.7067,53.7778,53.6988,53.762,109669.0
2016-12-09 12:30:00,67.98,68.1,67.97,68.09,97935.0,53.762,53.8569,53.7541,53.849,97935.0
2016-12-09 12:40:00,68.08,68.09,68.02,68.05,77559.0,53.8411,53.849,53.7937,53.8174,77559.0
2016-12-09 12:50:00,68.05,68.13,68.04,68.09,59537.0,53.8174,53.8806,53.8095,53.849,59537.0
2016-12-09 13:00:00,68.1,68.1,68.05,68.06,60657.0,53.8569,53.8569,53.8174,53.8253,60657.0
2016-12-09 13:10:00,68.07,68.19,68.01,68.08,112710.0,53.8332,53.9281,53.7857,53.8411,112710.0
2016-12-09 13:20:00,68.08,68.17,68.05,68.16,55606.0,53.8411,53.9123,53.8174,53.9044,55606.0
2016-12-09 13:30:00,68.16,68.22,68.16,68.17,52517.0,53.9044,53.9518,53.9044,53.9123,52517.0
2016-12-09 13:40:00,68.17,68.19,68.14,68.17,37951.0,53.9123,53.9281,53.8886,53.9123,37951.0
2016-12-09 13:50:00,68.16,68.19,68.12,68.16,60834.0,53.9044,53.9281,53.8727,53.9044,60834.0
2016-12-09 14:00:00,68.16,68.27,68.14,68.18,64199.0,53.9044,53.9914,53.8886,53.9202,64199.0
2016-12-09 14:10:00,68.17,68.17,68.06,68.06,57305.0,53.9123,53.9123,53.8253,53.8253,57305.0
2016-12-09 14:20:00,68.05,68.13,68.04,68.07,80809.0,53.8174,53.8806,53.8095,53.8332,80809.0
2016-12-09 14:30:00,68.06,68.11,68.02,68.1,90752.0,53.8253,53.8648,53.7937,53.8569,90752.0
2016-12-09 14:40:00,68.1,68.21,68.08,68.17,71255.0,53.8569,53.9439,53.8411,53.9123,71255.0
2016-12-09 14:50:00,68.18,68.29,68.15,68.28,77548.0,53.9202,54.0072,53.8965,53.9993,77548.0
2016-12-09 15:00:00,68.28,68.29,68.18,68.23,146917.0,53.9993,54.0072,53.9202,53.9597,146917.0
2016-12-09 15:10:00,68.22,68.29,68.22,68.28,59280.0,53.9518,54.0072,53.9518,53.9993,59280.0
2016-12-09 15:20:00,68.28,68.3,68.25,68.28,75021.0,53.9993,54.0151,53.9756,53.9993,75021.0
2016-12-09 15:30:00,68.28,68.35,68.23,68.26,168716.0,53.9993,54.0546,53.9597,53.9835,168716.0
2016-12-09 15:40:00,68.26,68.34,68.24,68.3,170486.0,53.9835,54.0467,53.9676,54.0151,170486.0
2016-12-09 15:50:00,68.31,68.55,68.29,68.53,399174.0,54.023,54.2128,54.0072,54.197,399174.0
2016-12-12 09:30:00,68.37,68.4,67.92,68.08,310794.0,54.0705,54.0942,53.7146,53.8411,310794.0
2016-12-12 09:40:00,68.1,68.45,68.04,68.43,126907.0,53.8569,54.1337,53.8095,54.1179,126907.0
2016-12-12 09:50:00,68.43,68.48,68.28,68.33,265354.0,54.1179,54.1574,53.9993,54.0388,265354.0
2016-12-12 10:00:00,68.34,68.52,68.3,68.47,165818.0,54.0467,54.1891,54.0151,54.1495,165818.0
2016-12-12 10:10:00,68.46,68.49,68.12,68.13,162344.0,54.1416,54.1654,53.8727,53.8806,162344.0
2016-12-12 10:20:00,68.14,68.18,68.04,68.13,160386.0,53.8886,53.9202,53.8095,53.8806,160386.0
2016-12-12 10:30:00,68.13,68.36,68.12,68.29,132512.0,53.8806,54.0625,53.8727,54.0072,132512.0
2016-12-12 10:40:00,68.28,68.4,68.27,68.35,112000.0,53.9993,54.0942,53.9914,54.0546,112000.0
2016-12-12 10:50:00,68.35,68.53,68.32,68.52,86547.0,54.0546,54.197,54.0309,54.1891,86547.0
2016-12-12 11:00:00,68.51,68.55,68.45,68.54,59994.0,54.1812,54.2128,54.1337,54.2049,59994.0
2016-12-12 11:10:00,68.55,68.65,68.52,68.6,84596.0,54.2128,54.2919,54.1891,54.2523,84596.0
2016-12-12 11:20:00,68.59,68.63,68.53,68.58,65417.0,54.2444,54.2761,54.197,54.2365,65417.0
2016-12-12 11:30:00,68.58,68.6,68.52,68.54,60395.0,54.2365,54.2523,54.1891,54.2049,60395.0
2016-12-12 11:40:00,68.52,68.54,68.39,68.39,98647.0,54.1891,54.2049,54.0863,54.0863,98647.0
2016-12-12 11:50:00,68.39,68.41,68.26,68.3,50607.0,54.0863,54.1021,53.9835,54.0151,50607.0
2016-12-12 12:00:00,68.3,68.3,68.14,68.19,88799.0,54.0151,54.0151,53.8886,53.9281,88799.0
2016-12-12 12:10:00,68.2,68.28,68.16,68.21,66684.0,53.936,53.9993,53.9044,53.9439,66684.0
2016-12-12 12:20:00,68.22,68.26,68.14,68.25,70496.0,53.9518,53.9835,53.8886,53.9756,70496.0
2016-12-12 12:30:00,68.25,68.32,68.19,68.22,136171.0,53.9756,54.0309,53.9281,53.9518,136171.0
2016-12-12 12:40:00,68.21,68.29,68.16,68.17,105689.0,53.9439,54.0072,53.9044,53.9123,105689.0
2016-12-12 12:50:00,68.18,68.2,68.04,68.2,153034.0,53.9202,53.936,53.8095,53.936,153034.0
2016-12-12 13:00:00,68.19,68.28,68.19,68.25,95335.0,53.9281,53.9993,53.9281,53.9756,95335.0
2016-12-12 13:10:00,68.26,68.31,68.22,68.28,66022.0,53.9835,54.023,53.9518,53.9993,66022.0
2016-12-12 13:20:00,68.29,68.33,68.23,68.24,45907.0,54.0072,54.0388,53.9597,53.9676,45907.0
2016-12-12 13:30:00,68.25,68.27,68.11,68.13,57205.0,53.9756,53.9914,53.8648,53.8806,57205.0
2016-12-12 13:40:00,68.12,68.22,68.12,68.15,65891.0,53.8727,53.9518,53.8727,53.8965,65891.0
2016-12-12 13:50:00,68.16,68.26,68.14,68.25,67599.0,53.9044,53.9835,53.8886,53.9756,67599.0
2016-12-12 14:00:00,68.24,68.31,68.22,68.29,60138.0,53.9676,54.023,53.9518,54.0072,60138.0
2016-12-12 14:10:00,68.28,68.34,68.27,68.32,84446.0,53.9993,54.0467,53.9914,54.0309,84446.0
2016-12-12 14:20:00,68.31,68.33,68.24,68.25,58155.0,54.023,54.0388,53.9676,53.9756,58155.0
2016-12-12 14:30:00,68.25,68.29,68.21,68.22,65356.0,53.9756,54.0072,53.9439,53.9518,65356.0
2016-12-12 14:40:00,68.22,68.29,68.19,68.23,75750.0,53.9518,54.0072,53.9281,53.9597,75750.0
2016-12-12 14:50:00,68.23,68.24,68.17,68.2,90661.0,53.9597,53.9676,53.9123,53.936,90661.0
2016-12-12 15:00:00,68.2,68.26,68.19,68.25,115323.0,53.936,53.9835,53.9281,53.9756,115323.0
2016-12-12 15:10:00,68.24,68.33,68.24,68.32,103065.0,53.9676,54.0388,53.9676,54.0309,103065.0
2016-12-12 15:20:00,68.33,68.4,68.32,68.35,66021.0,54.0388,54.0942,54.0309,54.0546,66021.0
2016-12-12 15:30:00,68.34,68.36,68.28,68.35,77173.0,54.0467,54.0625,53.9993,54.0546,77173.0
2016-12-12 15:40:00,68.36,68.43,68.33,68.39,159728.0,54.0625,54.1179,54.0388,54.0863,159728.0
2016-12-12 15:50:00,68.39,68.47,68.36,68.47,284760.0,54.0863,54.1495,54.0625,54.1495,284760.0
2016-12-13 09:30:00,68.72,69.2,68.49,69.17,537342.0,54.3472,54.7269,54.1654,54.7031,537342.0
2016-12-13 09:40:00,69.18,69.45,69.09,69.44,264408.0,54.711,54.9246,54.6399,54.9167,264408.0
2016-12-13 09:50:00,69.44,69.61,69.33,69.38,268375.0,54.9167,55.0511,54.8297,54.8692,268375.0
2016-12-13 10:00:00,69.38,69.55,69.38,69.55,161708.0,54.8692,55.0037,54.8692,55.0037,161708.0
2016-12-13 10:10:00,69.55,69.67,69.49,69.53,126624.0,55.0037,55.0986,54.9562,54.9878,126624.0
2016-12-13 10:20:00,69.53,69.68,69.44,69.65,160598.0,54.9878,55.1065,54.9167,55.0827,160598.0
2016-12-13 10:30:00,69.62,69.65,69.41,69.49,124339.0,55.059,55.0827,54.8929,54.9562,124339.0
2016-12-13 10:40:00,69.51,69.57,69.24,69.25,144893.0,54.972,55.0195,54.7585,54.7664,144893.0
2016-12-13 10:50:00,69.25,69.55,69.24,69.48,82601.0,54.7664,55.0037,54.7585,54.9483,82601.0
2016-12-13 11:00:00,69.48,69.48,69.34,69.4,90067.0,54.9483,54.9483,54.8376,54.885,90067.0
2016-12-13 11:10:00,69.41,69.41,69.31,69.4,96286.0,54.8929,54.8929,54.8139,54.885,96286.0
2016-12-13 11:20:00,69.41,69.53,69.39,69.44,153420.0,54.8929,54.9878,54.8771,54.9167,153420.0
2016-12-13 11:30:00,69.44,69.44,69.28,69.39,84448.0,54.9167,54.9167,54.7901,54.8771,84448.0
2016-12-13 11:40:00,69.38,69.55,69.37,69.54,100992.0,54.8692,55.0037,54.8613,54.9957,100992.0
2016-12-13 11:50:00,69.55,69.7,69.48,69.66,86333.0,55.0037,55.1223,54.9483,55.0906,86333.0
2016-12-13 12:00:00,69.66,69.77,69.64,69.7,180970.0,55.0906,55.1776,55.0748,55.1223,180970.0
2016-12-13 12:10:00,69.7,69.82,69.6,69.68,236006.0,55.1223,55.2172,55.0432,55.1065,236006.0
2016-12-13 12:20:00,69.7,69.71,69.58,69.63,59562.0,55.1223,55.1302,55.0274,55.0669,59562.0
2016-12-13 12:30:00,69.63,69.78,69.57,69.75,108504.0,55.0669,55.1856,55.0195,55.1618,108504.0
2016-12-13 12:40:00,69.76,69.84,69.74,69.79,110846.0,55.1697,55.233,55.1539,55.1935,110846.0
2016-12-13 12:50:00,69.79,69.81,69.7,69.8,100830.0,55.1935,55.2093,55.1223,55.2014,100830.0
2016-12-13 13:00:00,69.79,69.88,69.77,69.8,100820.0,55.1935,55.2646,55.1776,55.2014,100820.0
2016-12-13 13:10:00,69.78,69.94,69.75,69.92,120491.0,55.1856,55.3121,55.1618,55.2963,120491.0
2016-12-13 13:20:00,69.92,69.96,69.89,69.96,102726.0,55.2963,55.3279,55.2725,55.3279,102726.0
2016-12-13 13:30:00,69.95,70.24,69.93,70.12,483141.0,55.32,55.5493,55.3042,55.4544,483141.0
2016-12-13 13:40:00,70.14,70.15,70.01,70.03,96250.0,55.4703,55.4782,55.3674,55.3833,96250.0
2016-12-13 13:50:00,70.03,70.03,69.79,69.81,167606.0,55.3833,55.3833,55.1935,55.2093,167606.0
2016-12-13 14:00:00,69.81,69.86,69.6,69.6,173376.0,55.2093,55.2488,55.0432,55.0432,173376.0
2016-12-13 14:10:00,69.6,69.65,69.53,69.53,169978.0,55.0432,55.0827,54.9878,54.9878,169978.0
2016-12-13 14:20:00,69.54,69.54,69.38,69.41,90390.0,54.9957,54.9957,54.8692,54.8929,90390.0
2016-12-13 14:30:00,69.41,69.54,69.38,69.5,109996.0,54.8929,54.9957,54.8692,54.9641,109996.0
2016-12-13 14:40:00,69.49,69.53,69.44,69.46,96487.0,54.9562,54.9878,54.9167,54.9325,96487.0
2016-12-13 14:50:00,69.45,69.53,69.45,69.46,72117.0,54.9246,54.9878,54.9246,54.9325,72117.0
2016-12-13 15:00:00,69.46,69.55,69.46,69.54,75294.0,54.9325,55.0037,54.9325,54.9957,75294.0
2016-12-13 15:10:00,69.53,69.53,69.44,69.52,78565.0,54.9878,54.9878,54.9167,54.9799,78565.0
2016-12-13 15:20:00,69.51,69.52,69.44,69.48,94548.0,54.972,54.9799,54.9167,54.9483,94548.0
2016-12-13 15:30:00,69.49,69.51,69.43,69.45,132735.0,54.9562,54.972,54.9088,54.9246,132735.0
2016-12-13 15:40:00,69.44,69.48,69.37,69.4,184062.0,54.9167,54.9483,54.8613,54.885,184062.0
2016-12-13 15:50:00,69.39,69.4,69.26,69.34,429659.0,54.8771,54.885,54.7743,54.8376,429659.0
2016-12-14 09:30:00,68.64,69.1,68.49,69.09,351213.0,54.284,54.6478,54.1654,54.6399,351213.0
2016-12-14 09:40:00,69.09,69.18,68.89,68.95,195209.0,54.6399,54.711,54.4817,54.5291,195209.0
2016-12-14 09:50:00,68.95,69.02,68.69,68.73,302261.0,54.5291,54.5845,54.3235,54.3552,302261.0
2016-12-14 10:00:00,68.72,68.88,68.58,68.63,187362.0,54.3472,54.4738,54.2365,54.2761,187362.0
2016-12-14 10:10:00,68.63,68.7,68.42,68.47,174530.0,54.2761,54.3314,54.11,54.1495,174530.0
2016-12-14 10:20:00,68.46,68.69,68.46,68.51,221063.0,54.1416,54.3235,54.1416,54.1812,221063.0
2016-12-14 10:30:00,68.51,68.55,68.41,68.54,245145.0,54.1812,54.2128,54.1021,54.2049,245145.0
2016-12-14 10:40:00,68.55,68.7,68.52,68.65,108043.0,54.2128,54.3314,54.1891,54.2919,108043.0
2016-12-14 10:50:00,68.65,68.67,68.61,68.64,59645.0,54.2919,54.3077,54.2603,54.284,59645.0
2016-12-14 11:00:00,68.64,68.64,68.34,68.41,115521.0,54.284,54.284,54.0467,54.1021,115521.0
2016-12-14 11:10:00,68.4,68.42,68.03,68.36,234538.0,54.0942,54.11,53.8016,54.0625,234538.0
2016-12-14 11:20:00,68.36,68.56,68.36,68.4,67752.0,54.0625,54.2207,54.0625,54.0942,67752.0
2016-12-14 11:30:00,68.4,68.42,68.26,68.31,94508.0,54.0942,54.11,53.9835,54.023,94508.0
2016-12-14 11:40:00,68.31,68.42,68.23,68.32,81270.0,54.023,54.11,53.9597,54.0309,81270.0
2016-12-14 11:50:00,68.31,68.42,68.3,68.34,83684.0,54.023,54.11,54.0151,54.0467,83684.0
2016-12-14 12:00:00,68.35,68.37,68.23,68.29,70797.0,54.0546,54.0705,53.9597,54.0072,70797.0
2016-12-14 12:10:00,68.3,68.33,68.26,68.3,85348.0,54.0151,54.0388,53.9835,54.0151,85348.0
2016-12-14 12:20:00,68.29,68.3,68.2,68.24,108985.0,54.0072,54.0151,53.936,53.9676,108985.0
2016-12-14 12:30:00,68.24,68.25,68.14,68.2,85799.0,53.9676,53.9756,53.8886,53.936,85799.0
2016-12-14 12:40:00,68.19,68.21,68.08,68.2,101607.0,53.9281,53.9439,53.8411,53.936,101607.0
2016-12-14 12:50:00,68.21,68.26,68.17,68.17,63980.0,53.9439,53.9835,53.9123,53.9123,63980.0
2016-12-14 13:00:00,68.17,68.28,68.14,68.19,89945.0,53.9123,53.9993,53.8886,53.9281,89945.0
2016-12-14 13:10:00,68.19,68.2,68.03,68.05,152430.0,53.9281,53.936,53.8016,53.8174,152430.0
2016-12-14 13:20:00,68.05,68.14,67.92,68.12,173213.0,53.8174,53.8886,53.7146,53.8727,173213.0
2016-12-14 13:30:00,68.11,68.15,67.97,68.06,130002.0,53.8648,53.8965,53.7541,53.8253,130002.0
2016-12-14 13:40:00,68.07,68.11,67.98,68.02,116773.0,53.8332,53.8648,53.762,53.7937,116773.0
2016-12-14 13:50:00,68.02,68.13,67.93,68.09,132079.0,53.7937,53.8806,53.7225,53.849,132079.0
2016-12-14 14:00:00,68.1,68.24,67.83,68.05,191921.0,53.8569,53.9676,53.6434,53.8174,191921.0
2016-12-14 14:10:00,68.05,68.09,67.55,67.93,212408.0,53.8174,53.849,53.422,53.7225,212408.0
2016-12-14 14:20:00,67.94,67.97,67.57,67.59,140676.0,53.7304,53.7541,53.4378,53.4536,140676.0
2016-12-14 14:30:00,67.61,67.91,67.61,67.91,138753.0,53.4694,53.7067,53.4694,53.7067,138753.0
2016-12-14 14:40:00,67.93,68.1,67.89,67.98,134419.0,53.7225,53.8569,53.6908,53.762,134419.0
2016-12-14 14:50:00,67.97,68.02,67.72,67.74,127715.0,53.7541,53.7937,53.5564,53.5722,127715.0
2016-12-14 15:00:00,67.74,67.85,67.52,67.52,245050.0,53.5722,53.6592,53.3982,53.3982,245050.0
2016-12-14 15:10:00,67.53,67.61,67.35,67.5,240196.0,53.4061,53.4694,53.2638,53.3824,240196.0
2016-12-14 15:20:00,67.5,67.65,67.4,67.62,219601.0,53.3824,53.501,53.3033,53.4773,219601.0
2016-12-14 15:30:00,67.61,67.9,67.6,67.83,295375.0,53.4694,53.6988,53.4615,53.6434,295375.0
2016-12-14 15:40:00,67.83,67.84,67.62,67.64,249753.0,53.6434,53.6513,53.4773,53.4931,249753.0
2016-12-14 15:50:00,67.64,67.67,67.46,67.56,760925.0,53.4931,53.5169,53.3508,53.4299,760925.0
2016-12-15 09:30:00,67.78,68.1,67.31,67.46,229664.0,53.6039,53.8569,53.2322,53.3508,229664.0
2016-12-15 09:40:00,67.47,67.97,67.43,67.91,151780.0,53.3587,53.7541,53.3271,53.7067,151780.0
2016-12-15 09:50:00,67.91,68.03,67.85,67.99,131545.0,53.7067,53.8016,53.6592,53.7699,131545.0
2016-12-15 10:00:00,67.98,68.02,67.82,67.85,155827.0,53.762,53.7937,53.6355,53.6592,155827.0
2016-12-15 10:10:00,67.86,67.91,67.64,67.68,171433.0,53.6671,53.7067,53.4931,53.5248,171433.0
2016-12-15 10:20:00,67.7,67.81,67.6,67.79,184049.0,53.5406,53.6276,53.4615,53.6118,184049.0
2016-12-15 10:30:00,67.8,68.03,67.77,68.03,150824.0,53.6197,53.8016,53.5959,53.8016,150824.0
2016-12-15 10:40:00,68.03,68.22,67.98,68.04,302756.0,53.8016,53.9518,53.762,53.8095,302756.0
2016-12-15 10:50:00,68.03,68.14,67.96,68.03,123799.0,53.8016,53.8886,53.7462,53.8016,123799.0
2016-12-15 11:00:00,68.03,68.31,68.02,68.25,139565.0,53.8016,54.023,53.7937,53.9756,139565.0
2016-12-15 11:10:00,68.25,68.36,68.23,68.25,101028.0,53.9756,54.0625,53.9597,53.9756,101028.0
2016-12-15 11:20:00,68.25,68.28,68.1,68.13,82892.0,53.9756,53.9993,53.8569,53.8806,82892.0
2016-12-15 11:30:00,68.13,68.22,68.13,68.22,75795.0,53.8806,53.9518,53.8806,53.9518,75795.0
2016-12-15 11:40:00,68.22,68.25,68.08,68.12,74577.0,53.9518,53.9756,53.8411,53.8727,74577.0
2016-12-15 11:50:00,68.12,68.15,68.07,68.14,86170.0,53.8727,53.8965,53.8332,53.8886,86170.0
2016-12-15 12:00:00,68.14,68.19,68.09,68.14,67230.0,53.8886,53.9281,53.849,53.8886,67230.0
2016-12-15 12:10:00,68.14,68.27,68.13,68.26,78575.0,53.8886,53.9914,53.8806,53.9835,78575.0
2016-12-15 12:20:00,68.27,68.37,68.22,68.32,69587.0,53.9914,54.0705,53.9518,54.0309,69587.0
2016-12-15 12:30:00,68.32,68.4,68.3,68.34,84424.0,54.0309,54.0942,54.0151,54.0467,84424.0
2016-12-15 12:40:00,68.33,68.42,68.31,68.42,70406.0,54.0388,54.11,54.023,54.11,70406.0
2016-12-15 12:50:00,68.42,68.47,68.34,68.46,85779.0,54.11,54.1495,54.0467,54.1416,85779.0
2016-12-15 13:00:00,68.47,68.56,68.44,68.52,88654.0,54.1495,54.2207,54.1258,54.1891,88654.0
2016-12-15 13:10:00,68.53,68.71,68.47,68.7,165915.0,54.197,54.3393,54.1495,54.3314,165915.0
2016-12-15 13:20:00,68.7,68.77,68.6,68.64,167813.0,54.3314,54.3868,54.2523,54.284,167813.0
2016-12-15 13:30:00,68.64,68.68,68.53,68.53,107939.0,54.284,54.3156,54.197,54.197,107939.0
2016-12-15 13:40:00,68.54,68.55,68.26,68.27,78899.0,54.2049,54.2128,53.9835,53.9914,78899.0
2016-12-15 13:50:00,68.28,68.31,68.01,68.1,125045.0,53.9993,54.023,53.7857,53.8569,125045.0
2016-12-15 14:00:00,68.09,68.3,68.01,68.26,77866.0,53.849,54.0151,53.7857,53.9835,77866.0
2016-12-15 14:10:00,68.25,68.29,68.2,68.25,60736.0,53.9756,54.0072,53.936,53.9756,60736.0
2016-12-15 14:20:00,68.25,68.31,68.1,68.3,67299.0,53.9756,54.023,53.8569,54.0151,67299.0
2016-12-15 14:30:00,68.31,68.34,68.24,68.27,78363.0,54.023,54.0467,53.9676,53.9914,78363.0
2016-12-15 14:40:00,68.27,68.3,68.21,68.24,66324.0,53.9914,54.0151,53.9439,53.9676,66324.0
2016-12-15 14:50:00,68.25,68.38,68.25,68.31,65586.0,53.9756,54.0784,53.9756,54.023,65586.0
2016-12-15 15:00:00,68.31,68.36,68.27,68.31,98496.0,54.023,54.0625,53.9914,54.023,98496.0
2016-12-15 15:10:00,68.3,68.31,68.25,68.3,101886.0,54.0151,54.023,53.9756,54.0151,101886.0
2016-12-15 15:20:00,68.3,68.35,68.16,68.19,111910.0,54.0151,54.0546,53.9044,53.9281,111910.0
2016-12-15 15:30:00,68.19,68.3,68.17,68.3,208077.0,53.9281,54.0151,53.9123,54.0151,208077.0
2016-12-15 15:40:00,68.31,68.33,68.08,68.09,428079.0,54.023,54.0388,53.8411,53.849,428079.0
2016-12-15 15:50:00,68.1,68.16,67.98,68.05,777940.0,53.8569,53.9044,53.762,53.8174,777940.0
2016-12-16 09:30:00,68.49,68.49,68.02,68.04,2123221.0,54.1654,54.1654,53.7937,53.8095,2123221.0
2016-12-16 09:40:00,68.04,68.15,67.87,67.89,145194.0,53.8095,53.8965,53.675,53.6908,145194.0
2016-12-16 09:50:00,67.88,67.97,67.69,67.79,263040.0,53.6829,53.7541,53.5327,53.6118,263040.0
2016-12-16 10:00:00,67.8,67.8,67.51,67.61,187106.0,53.6197,53.6197,53.3903,53.4694,187106.0
2016-12-16 10:10:00,67.61,67.69,67.33,67.34,169743.0,53.4694,53.5327,53.248,53.2559,169743.0
2016-12-16 10:20:00,67.33,67.4,67.2,67.28,174023.0,53.248,53.3033,53.1452,53.2084,174023.0
2016-12-16 10:30:00,67.28,67.47,67.27,67.45,119455.0,53.2084,53.3587,53.2005,53.3429,119455.0
2016-12-16 10:40:00,67.45,67.57,67.26,67.31,134005.0,53.3429,53.4378,53.1926,53.2322,134005.0
2016-12-16 10:50:00,67.3,67.41,67.26,67.32,121301.0,53.2242,53.3112,53.1926,53.2401,121301.0
2016-12-16 11:00:00,67.31,67.33,67.09,67.12,348406.0,53.2322,53.248,53.0582,53.0819,348406.0
2016-12-16 11:10:00,67.11,67.16,66.97,67.07,178753.0,53.074,53.1135,52.9633,53.0423,178753.0
2016-12-16 11:20:00,67.07,67.08,66.72,66.73,236222.0,53.0423,53.0503,52.7655,52.7735,236222.0
2016-12-16 11:30:00,66.73,66.99,66.58,66.92,178161.0,52.7735,52.9791,52.6548,52.9237,178161.0
2016-12-16 11:40:00,66.93,67.08,66.9,67.07,72757.0,52.9316,53.0503,52.9079,53.0423,72757.0
2016-12-16 11:50:00,67.08,67.12,66.94,66.99,106435.0,53.0503,53.0819,52.9395,52.9791,106435.0
2016-12-16 12:00:00,67.0,67.1,66.96,67.08,77481.0,52.987,53.0661,52.9554,53.0503,77481.0
2016-12-16 12:10:00,67.08,67.08,66.82,66.83,72905.0,53.0503,53.0503,52.8446,52.8525,72905.0
2016-12-16 12:20:00,66.83,66.89,66.79,66.82,82597.0,52.8525,52.9,52.8209,52.8446,82597.0
2016-12-16 12:30:00,66.82,66.99,66.81,66.9,103939.0,52.8446,52.9791,52.8367,52.9079,103939.0
2016-12-16 12:40:00,66.91,66.94,66.75,66.93,95355.0,52.9158,52.9395,52.7893,52.9316,95355.0
2016-12-16 12:50:00,66.93,66.94,66.75,66.82,63275.0,52.9316,52.9395,52.7893,52.8446,63275.0
2016-12-16 13:00:00,66.82,66.86,66.73,66.75,107666.0,52.8446,52.8763,52.7735,52.7893,107666.0
2016-12-16 13:10:00,66.75,66.75,66.65,66.7,86097.0,52.7893,52.7893,52.7102,52.7497,86097.0
2016-12-16 13:20:00,66.7,66.76,66.67,66.7,91753.0,52.7497,52.7972,52.726,52.7497,91753.0
2016-12-16 13:30:00,66.71,66.71,66.62,66.62,142988.0,52.7576,52.7576,52.6865,52.6865,142988.0
2016-12-16 13:40:00,66.62,66.68,66.55,66.6,216913.0,52.6865,52.7339,52.6311,52.6706,216913.0
2016-12-16 13:50:00,66.59,66.77,66.59,66.73,146895.0,52.6627,52.8051,52.6627,52.7735,146895.0
2016-12-16 14:00:00,66.74,66.93,66.73,66.92,115798.0,52.7814,52.9316,52.7735,52.9237,115798.0
2016-12-16 14:10:00,66.92,66.98,66.9,66.97,80275.0,52.9237,52.9712,52.9079,52.9633,80275.0
2016-12-16 14:20:00,66.97,66.98,66.88,66.89,66949.0,52.9633,52.9712,52.8921,52.9,66949.0
2016-12-16 14:30:00,66.88,66.92,66.81,66.84,74571.0,52.8921,52.9237,52.8367,52.8605,74571.0
2016-12-16 14:40:00,66.84,66.93,66.7,66.78,216880.0,52.8605,52.9316,52.7497,52.813,216880.0
2016-12-16 14:50:00,66.78,66.83,66.69,66.76,144957.0,52.813,52.8525,52.7418,52.7972,144957.0
2016-12-16 15:00:00,66.76,66.79,66.67,66.67,142339.0,52.7972,52.8209,52.726,52.726,142339.0
2016-12-16 15:10:00,66.68,66.68,66.62,66.65,168203.0,52.7339,52.7339,52.6865,52.7102,168203.0
2016-12-16 15:20:00,66.64,66.71,66.61,66.63,145569.0,52.7023,52.7576,52.6786,52.6944,145569.0
2016-12-16 15:30:00,66.63,66.7,66.61,66.62,213806.0,52.6944,52.7497,52.6786,52.6865,213806.0
2016-12-16 15:40:00,66.62,66.66,66.45,66.62,345578.0,52.6865,52.7181,52.552,52.6865,345578.0
2016-12-16 15:50:00,66.62,66.62,66.3,66.46,1176904.0,52.6865,52.6865,52.4334,52.5599,1176904.0
2016-12-19 09:30:00,66.79,67.04,66.64,66.79,208959.0,52.8209,53.0186,52.7023,52.8209,208959.0
2016-12-19 09:40:00,66.79,67.08,66.74,67.08,228978.0,52.8209,53.0503,52.7814,53.0503,228978.0
2016-12-19 09:50:00,67.08,67.17,66.97,67.11,277721.0,53.0503,53.1214,52.9633,53.074,277721.0
2016-12-19 10:00:00,67.12,67.2,67.01,67.11,228273.0,53.0819,53.1452,52.9949,53.074,228273.0
2016-12-19 10:10:00,67.12,67.22,67.06,67.09,179761.0,53.0819,53.161,53.0344,53.0582,179761.0
2016-12-19 10:20:00,67.09,67.11,66.98,67.05,164579.0,53.0582,53.074,52.9712,53.0265,164579.0
2016-12-19 10:30:00,67.06,67.16,66.97,67.16,294450.0,53.0344,53.1135,52.9633,53.1135,294450.0
2016-12-19 10:40:00,67.15,67.43,67.15,67.38,307909.0,53.1056,53.3271,53.1056,53.2875,307909.0
2016-12-19 10:50:00,67.39,67.4,67.16,67.19,107277.0,53.2954,53.3033,53.1135,53.1372,107277.0
2016-12-19 11:00:00,67.18,67.31,67.17,67.23,267225.0,53.1293,53.2322,53.1214,53.1689,267225.0
2016-12-19 11:10:00,67.24,67.25,67.11,67.17,146963.0,53.1768,53.1847,53.074,53.1214,146963.0
2016-12-19 11:20:00,67.17,67.21,67.03,67.05,132961.0,53.1214,53.1531,53.0107,53.0265,132961.0
2016-12-19 11:30:00,67.06,67.15,66.99,67.05,111358.0,53.0344,53.1056,52.9791,53.0265,111358.0
2016-12-19 11:40:00,67.05,67.08,66.97,66.99,100739.0,53.0265,53.0503,52.9633,52.9791,100739.0
2016-12-19 11:50:00,67.0,67.08,66.98,67.01,63220.0,52.987,53.0503,52.9712,52.9949,63220.0
2016-12-19 12:00:00,67.01,67.14,67.0,67.09,80279.0,52.9949,53.0977,52.987,53.0582,80279.0
2016-12-19 12:10:00,67.1,67.12,67.05,67.09,49379.0,53.0661,53.0819,53.0265,53.0582,49379.0
2016-12-19 12:20:00,67.09,67.11,67.05,67.09,60574.0,53.0582,53.074,53.0265,53.0582,60574.0
2016-12-19 12:30:00,67.09,67.18,67.07,67.12,82523.0,53.0582,53.1293,53.0423,53.0819,82523.0
2016-12-19 12:40:00,67.12,67.16,67.1,67.11,61646.0,53.0819,53.1135,53.0661,53.074,61646.0
2016-12-19 12:50:00,67.1,67.11,67.01,67.03,66214.0,53.0661,53.074,52.9949,53.0107,66214.0
2016-12-19 13:00:00,67.03,67.1,67.01,67.05,89537.0,53.0107,53.0661,52.9949,53.0265,89537.0
2016-12-19 13:10:00,67.05,67.07,67.01,67.02,53860.0,53.0265,53.0423,52.9949,53.0028,53860.0
2016-12-19 13:20:00,67.01,67.06,67.0,67.05,74198.0,52.9949,53.0344,52.987,53.0265,74198.0
2016-12-19 13:30:00,67.05,67.09,67.0,67.05,110406.0,53.0265,53.0582,52.987,53.0265,110406.0
2016-12-19 13:40:00,67.05,67.06,67.01,67.03,98140.0,53.0265,53.0344,52.9949,53.0107,98140.0
2016-12-19 13:50:00,67.04,67.11,67.04,67.09,94654.0,53.0186,53.074,53.0186,53.0582,94654.0
2016-12-19 14:00:00,67.09,67.12,67.05,67.09,83618.0,53.0582,53.0819,53.0265,53.0582,83618.0
2016-12-19 14:10:00,67.09,67.1,67.01,67.07,147207.0,53.0582,53.0661,52.9949,53.0423,147207.0
2016-12-19 14:20:00,67.07,67.11,67.05,67.08,110807.0,53.0423,53.074,53.0265,53.0503,110807.0
2016-12-19 14:30:00,67.08,67.08,67.02,67.03,127595.0,53.0503,53.0503,53.0028,53.0107,127595.0
2016-12-19 14:40:00,67.04,67.07,66.96,67.05,126595.0,53.0186,53.0423,52.9554,53.0265,126595.0
2016-12-19 14:50:00,67.05,67.07,66.99,67.01,60801.0,53.0265,53.0423,52.9791,52.9949,60801.0
2016-12-19 15:00:00,67.02,67.05,66.98,67.03,61648.0,53.0028,53.0265,52.9712,53.0107,61648.0
2016-12-19 15:10:00,67.03,67.05,66.95,66.97,84404.0,53.0107,53.0265,52.9474,52.9633,84404.0
2016-12-19 15:20:00,66.96,66.96,66.87,66.92,114238.0,52.9554,52.9554,52.8842,52.9237,114238.0
2016-12-19 15:30:00,66.92,66.92,66.87,66.88,216858.0,52.9237,52.9237,52.8842,52.8921,216858.0
2016-12-19 15:40:00,66.87,66.96,66.85,66.95,288659.0,52.8842,52.9554,52.8684,52.9474,288659.0
2016-12-19 15:50:00,66.95,67.02,66.94,67.02,434242.0,52.9474,53.0028,52.9395,53.0028,434242.0
2016-12-20 09:30:00,67.38,67.56,67.15,67.53,279026.0,53.2875,53.4299,53.1056,53.4061,279026.0
2016-12-20 09:40:00,67.53,67.55,67.35,67.47,241601.0,53.4061,53.422,53.2638,53.3587,241601.0
2016-12-20 09:50:00,67.47,67.5,67.34,67.44,165451.0,53.3587,53.3824,53.2559,53.335,165451.0
2016-12-20 10:00:00,67.46,67.46,67.35,67.41,138439.0,53.3508,53.3508,53.2638,53.3112,138439.0
2016-12-20 10:10:00,67.41,67.47,67.35,67.37,133208.0,53.3112,53.3587,53.2638,53.2796,133208.0
2016-12-20 10:20:00,67.38,67.4,67.22,67.35,93239.0,53.2875,53.3033,53.161,53.2638,93239.0
2016-12-20 10:30:00,67.36,67.39,67.21,67.25,127031.0,53.2717,53.2954,53.1531,53.1847,127031.0
2016-12-20 10:40:00,67.25,67.46,67.23,67.39,203514.0,53.1847,53.3508,53.1689,53.2954,203514.0
2016-12-20 10:50:00,67.39,67.44,67.27,67.32,81186.0,53.2954,53.335,53.2005,53.2401,81186.0
2016-12-20 11:00:00,67.32,67.43,67.26,67.34,91814.0,53.2401,53.3271,53.1926,53.2559,91814.0
2016-12-20 11:10:00,67.34,67.39,67.21,67.21,188447.0,53.2559,53.2954,53.1531,53.1531,188447.0
2016-12-20 11:20:00,67.22,67.3,67.17,67.19,101142.0,53.161,53.2242,53.1214,53.1372,101142.0
2016-12-20 11:30:00,67.2,67.2,67.09,67.2,219113.0,53.1452,53.1452,53.0582,53.1452,219113.0
2016-12-20 11:40:00,67.18,67.24,67.14,67.16,56583.0,53.1293,53.1768,53.0977,53.1135,56583.0
2016-12-20 11:50:00,67.17,67.18,66.94,67.0,200160.0,53.1214,53.1293,52.9395,52.987,200160.0
2016-12-20 12:00:00,66.99,67.11,66.99,67.02,226774.0,52.9791,53.074,52.9791,53.0028,226774.0
2016-12-20 12:10:00,67.02,67.03,66.85,66.88,141913.0,53.0028,53.0107,52.8684,52.8921,141913.0
2016-12-20 12:20:00,66.88,66.98,66.87,66.93,94329.0,52.8921,52.9712,52.8842,52.9316,94329.0
2016-12-20 12:30:00,66.93,66.95,66.77,66.84,139056.0,52.9316,52.9474,52.8051,52.8605,139056.0
2016-12-20 12:40:00,66.84,66.86,66.81,66.83,90676.0,52.8605,52.8763,52.8367,52.8525,90676.0
2016-12-20 12:50:00,66.84,66.89,66.81,66.86,80509.0,52.8605,52.9,52.8367,52.8763,80509.0
2016-12-20 13:00:00,66.85,66.88,66.78,66.82,102555.0,52.8684,52.8921,52.813,52.8446,102555.0
2016-12-20 13:10:00,66.81,66.9,66.81,66.89,61550.0,52.8367,52.9079,52.8367,52.9,61550.0
2016-12-20 13:20:00,66.88,66.94,66.87,66.91,48509.0,52.8921,52.9395,52.8842,52.9158,48509.0
2016-12-20 13:30:00,66.91,66.94,66.83,66.83,68146.0,52.9158,52.9395,52.8525,52.8525,68146.0
2016-12-20 13:40:00,66.84,66.91,66.82,66.87,55411.0,52.8605,52.9158,52.8446,52.8842,55411.0
2016-12-20 13:50:00,66.86,66.94,66.86,66.91,45195.0,52.8763,52.9395,52.8763,52.9158,45195.0
2016-12-20 14:00:00,66.9,66.92,66.87,66.9,45439.0,52.9079,52.9237,52.8842,52.9079,45439.0
2016-12-20 14:10:00,66.91,67.0,66.9,66.96,48575.0,52.9158,52.987,52.9079,52.9554,48575.0
2016-12-20 14:20:00,66.95,67.02,66.95,66.97,58649.0,52.9474,53.0028,52.9474,52.9633,58649.0
2016-12-20 14:30:00,66.97,67.01,66.87,66.96,68948.0,52.9633,52.9949,52.8842,52.9554,68948.0
2016-12-20 14:40:00,66.97,67.04,66.96,66.98,68909.0,52.9633,53.0186,52.9554,52.9712,68909.0
2016-12-20 14:50:00,66.98,67.01,66.93,66.99,64368.0,52.9712,52.9949,52.9316,52.9791,64368.0
2016-12-20 15:00:00,66.99,67.0,66.84,66.89,128131.0,52.9791,52.987,52.8605,52.9,128131.0
2016-12-20 15:10:00,66.88,66.88,66.81,66.84,100859.0,52.8921,52.8921,52.8367,52.8605,100859.0
2016-12-20 15:20:00,66.83,66.96,66.81,66.93,192476.0,52.8525,52.9554,52.8367,52.9316,192476.0
2016-12-20 15:30:00,66.92,66.98,66.9,66.96,107152.0,52.9237,52.9712,52.9079,52.9554,107152.0
2016-12-20 15:40:00,66.96,67.01,66.92,66.98,115555.0,52.9554,52.9949,52.9237,52.9712,115555.0
2016-12-20 15:50:00,66.98,67.0,66.87,66.9,615134.0,52.9712,52.987,52.8842,52.9079,615134.0
2016-12-21 09:30:00,67.07,67.35,66.89,67.03,295901.0,53.0423,53.2638,52.9,53.0107,295901.0
2016-12-21 09:40:00,67.05,67.1,66.97,67.09,109993.0,53.0265,53.0661,52.9633,53.0582,109993.0
2016-12-21 09:50:00,67.09,67.13,67.01,67.02,101927.0,53.0582,53.0898,52.9949,53.0028,101927.0
2016-12-21 10:00:00,67.02,67.22,67.01,67.11,140085.0,53.0028,53.161,52.9949,53.074,140085.0
2016-12-21 10:10:00,67.12,67.14,67.01,67.06,98623.0,53.0819,53.0977,52.9949,53.0344,98623.0
2016-12-21 10:20:00,67.06,67.1,67.01,67.02,73397.0,53.0344,53.0661,52.9949,53.0028,73397.0
2016-12-21 10:30:00,67.01,67.04,66.97,67.0,92138.0,52.9949,53.0186,52.9633,52.987,92138.0
2016-12-21 10:40:00,67.0,67.0,66.89,66.91,102630.0,52.987,52.987,52.9,52.9158,102630.0
2016-12-21 10:50:00,66.91,66.94,66.82,66.83,85451.0,52.9158,52.9395,52.8446,52.8525,85451.0
2016-12-21 11:00:00,66.83,66.96,66.83,66.93,140316.0,52.8525,52.9554,52.8525,52.9316,140316.0
2016-12-21 11:10:00,66.94,66.98,66.89,66.94,88461.0,52.9395,52.9712,52.9,52.9395,88461.0
2016-12-21 11:20:00,66.95,66.98,66.91,66.97,84357.0,52.9474,52.9712,52.9158,52.9633,84357.0
2016-12-21 11:30:00,66.97,67.03,66.96,67.0,119843.0,52.9633,53.0107,52.9554,52.987,119843.0
2016-12-21 11:40:00,66.99,67.01,66.95,66.99,49558.0,52.9791,52.9949,52.9474,52.9791,49558.0
2016-12-21 11:50:00,67.0,67.08,66.99,67.02,80631.0,52.987,53.0503,52.9791,53.0028,80631.0
2016-12-21 12:00:00,67.02,67.05,66.99,67.01,47468.0,53.0028,53.0265,52.9791,52.9949,47468.0
2016-12-21 12:10:00,67.01,67.09,66.99,67.04,63766.0,52.9949,53.0582,52.9791,53.0186,63766.0
2016-12-21 12:20:00,67.04,67.06,66.97,66.99,51002.0,53.0186,53.0344,52.9633,52.9791,51002.0
2016-12-21 12:30:00,67.0,67.03,66.95,66.98,69432.0,52.987,53.0107,52.9474,52.9712,69432.0
2016-12-21 12:40:00,66.98,67.0,66.97,66.98,32661.0,52.9712,52.987,52.9633,52.9712,32661.0
2016-12-21 12:50:00,66.98,67.0,66.93,66.98,47607.0,52.9712,52.987,52.9316,52.9712,47607.0
2016-12-21 13:00:00,66.97,67.01,66.93,66.95,85371.0,52.9633,52.9949,52.9316,52.9474,85371.0
2016-12-21 13:10:00,66.95,66.96,66.89,66.91,47845.0,52.9474,52.9554,52.9,52.9158,47845.0
2016-12-21 13:20:00,66.91,67.01,66.91,66.98,49316.0,52.9158,52.9949,52.9158,52.9712,49316.0
2016-12-21 13:30:00,66.98,67.01,66.97,66.98,61824.0,52.9712,52.9949,52.9633,52.9712,61824.0
2016-12-21 13:40:00,66.99,67.02,66.95,67.02,49127.0,52.9791,53.0028,52.9474,53.0028,49127.0
2016-12-21 13:50:00,67.01,67.02,66.96,67.02,130916.0,52.9949,53.0028,52.9554,53.0028,130916.0
2016-12-21 14:00:00,67.01,67.08,67.01,67.08,48359.0,52.9949,53.0503,52.9949,53.0503,48359.0
2016-12-21 14:10:00,67.08,67.15,67.07,67.15,71232.0,53.0503,53.1056,53.0423,53.1056,71232.0
2016-12-21 14:20:00,67.15,67.19,67.11,67.13,67743.0,53.1056,53.1372,53.074,53.0898,67743.0
2016-12-21 14:30:00,67.13,67.15,67.09,67.12,89849.0,53.0898,53.1056,53.0582,53.0819,89849.0
2016-12-21 14:40:00,67.12,67.16,67.07,67.11,67850.0,53.0819,53.1135,53.0423,53.074,67850.0
2016-12-21 14:50:00,67.11,67.14,67.09,67.13,88581.0,53.074,53.0977,53.0582,53.0898,88581.0
2016-12-21 15:00:00,67.12,67.15,67.05,67.07,92956.0,53.0819,53.1056,53.0265,53.0423,92956.0
2016-12-21 15:10:00,67.06,67.09,67.06,67.09,62195.0,53.0344,53.0582,53.0344,53.0582,62195.0
2016-12-21 15:20:00,67.09,67.18,67.05,67.13,153969.0,53.0582,53.1293,53.0265,53.0898,153969.0
2016-12-21 15:30:00,67.13,67.14,67.07,67.11,144659.0,53.0898,53.0977,53.0423,53.074,144659.0
2016-12-21 15:40:00,67.11,67.18,67.1,67.17,120669.0,53.074,53.1293,53.0661,53.1214,120669.0
2016-12-21 15:50:00,67.16,67.17,67.1,67.16,442632.0,53.1135,53.1214,53.0661,53.1135,442632.0
2016-12-22 09:30:00,67.64,67.75,66.93,67.1,207244.0,53.4931,53.5801,52.9316,53.0661,207244.0
2016-12-22 09:40:00,67.1,67.21,67.04,67.19,82479.0,53.0661,53.1531,53.0186,53.1372,82479.0
2016-12-22 09:50:00,67.19,67.23,67.13,67.18,104991.0,53.1372,53.1689,53.0898,53.1293,104991.0
2016-12-22 10:00:00,67.2,67.26,67.09,67.11,287641.0,53.1452,53.1926,53.0582,53.074,287641.0
2016-12-22 10:10:00,67.11,67.11,66.92,67.02,114153.0,53.074,53.074,52.9237,53.0028,114153.0
2016-12-22 10:20:00,67.03,67.06,66.97,67.04,61364.0,53.0107,53.0344,52.9633,53.0186,61364.0
2016-12-22 10:30:00,67.04,67.17,67.04,67.16,96451.0,53.0186,53.1214,53.0186,53.1135,96451.0
2016-12-22 10:40:00,67.16,67.23,67.07,67.08,67741.0,53.1135,53.1689,53.0423,53.0503,67741.0
2016-12-22 10:50:00,67.07,67.12,67.01,67.05,73275.0,53.0423,53.0819,52.9949,53.0265,73275.0
2016-12-22 11:00:00,67.05,67.11,66.9,66.95,78153.0,53.0265,53.074,52.9079,52.9474,78153.0
2016-12-22 11:10:00,66.94,66.99,66.92,66.93,80109.0,52.9395,52.9791,52.9237,52.9316,80109.0
2016-12-22 11:20:00,66.93,67.0,66.88,66.89,112948.0,52.9316,52.987,52.8921,52.9,112948.0
2016-12-22 11:30:00,66.89,66.96,66.86,66.88,56539.0,52.9,52.9554,52.8763,52.8921,56539.0
2016-12-22 11:40:00,66.88,66.88,66.67,66.67,224935.0,52.8921,52.8921,52.726,52.726,224935.0
2016-12-22 11:50:00,66.66,66.72,66.56,66.68,170075.0,52.7181,52.7655,52.639,52.7339,170075.0
2016-12-22 12:00:00,66.67,66.71,66.6,66.63,76699.0,52.726,52.7576,52.6706,52.6944,76699.0
2016-12-22 12:10:00,66.63,66.64,66.54,66.57,92691.0,52.6944,52.7023,52.6232,52.6469,92691.0
2016-12-22 12:20:00,66.56,66.61,66.48,66.5,114949.0,52.639,52.6786,52.5757,52.5916,114949.0
2016-12-22 12:30:00,66.5,66.57,66.48,66.56,75099.0,52.5916,52.6469,52.5757,52.639,75099.0
2016-12-22 12:40:00,66.56,66.57,66.46,66.54,112610.0,52.639,52.6469,52.5599,52.6232,112610.0
2016-12-22 12:50:00,66.53,66.54,66.47,66.51,49315.0,52.6153,52.6232,52.5678,52.5995,49315.0
2016-12-22 13:00:00,66.51,66.66,66.5,66.66,94139.0,52.5995,52.7181,52.5916,52.7181,94139.0
2016-12-22 13:10:00,66.66,66.66,66.61,66.64,52544.0,52.7181,52.7181,52.6786,52.7023,52544.0
2016-12-22 13:20:00,66.65,66.73,66.64,66.67,55660.0,52.7102,52.7735,52.7023,52.726,55660.0
2016-12-22 13:30:00,66.67,66.68,66.57,66.61,73505.0,52.726,52.7339,52.6469,52.6786,73505.0
2016-12-22 13:40:00,66.61,66.69,66.6,66.69,102769.0,52.6786,52.7418,52.6706,52.7418,102769.0
2016-12-22 13:50:00,66.69,66.71,66.64,66.71,82242.0,52.7418,52.7576,52.7023,52.7576,82242.0
2016-12-22 14:00:00,66.7,66.84,66.7,66.8,72728.0,52.7497,52.8605,52.7497,52.8288,72728.0
2016-12-22 14:10:00,66.8,66.82,66.77,66.8,93778.0,52.8288,52.8446,52.8051,52.8288,93778.0
2016-12-22 14:20:00,66.8,66.83,66.77,66.78,70724.0,52.8288,52.8525,52.8051,52.813,70724.0
2016-12-22 14:30:00,66.78,66.81,66.75,66.79,58763.0,52.813,52.8367,52.7893,52.8209,58763.0
2016-12-22 14:40:00,66.8,66.81,66.73,66.74,138432.0,52.8288,52.8367,52.7735,52.7814,138432.0
2016-12-22 14:50:00,66.75,66.79,66.72,66.76,72850.0,52.7893,52.8209,52.7655,52.7972,72850.0
2016-12-22 15:00:00,66.77,66.8,66.66,66.69,148383.0,52.8051,52.8288,52.7181,52.7418,148383.0
2016-12-22 15:10:00,66.69,66.71,66.66,66.69,112094.0,52.7418,52.7576,52.7181,52.7418,112094.0
2016-12-22 15:20:00,66.69,66.75,66.68,66.71,101812.0,52.7418,52.7893,52.7339,52.7576,101812.0
2016-12-22 15:30:00,66.71,66.79,66.68,66.79,113675.0,52.7576,52.8209,52.7339,52.8209,113675.0
2016-12-22 15:40:00,66.79,66.83,66.69,66.7,201661.0,52.8209,52.8525,52.7418,52.7497,201661.0
2016-12-22 15:50:00,66.7,66.77,66.65,66.76,365009.0,52.7497,52.8051,52.7102,52.7972,365009.0
2016-12-23 09:30:00,66.89,66.94,66.52,66.78,157673.0,52.9,52.9395,52.6074,52.813,157673.0
2016-12-23 09:40:00,66.8,66.86,66.62,66.84,109484.0,52.8288,52.8763,52.6865,52.8605,109484.0
2016-12-23 09:50:00,66.85,66.86,66.7,66.7,63946.0,52.8684,52.8763,52.7497,52.7497,63946.0
2016-12-23 10:00:00,66.71,66.84,66.68,66.82,77403.0,52.7576,52.8605,52.7339,52.8446,77403.0
2016-12-23 10:10:00,66.81,66.82,66.71,66.74,53254.0,52.8367,52.8446,52.7576,52.7814,53254.0
2016-12-23 10:20:00,66.73,66.74,66.6,66.61,39048.0,52.7735,52.7814,52.6706,52.6786,39048.0
2016-12-23 10:30:00,66.61,66.7,66.6,66.61,63523.0,52.6786,52.7497,52.6706,52.6786,63523.0
2016-12-23 10:40:00,66.61,66.68,66.6,66.62,66454.0,52.6786,52.7339,52.6706,52.6865,66454.0
2016-12-23 10:50:00,66.62,66.65,66.59,66.62,64844.0,52.6865,52.7102,52.6627,52.6865,64844.0
2016-12-23 11:00:00,66.62,66.63,66.57,66.6,66475.0,52.6865,52.6944,52.6469,52.6706,66475.0
2016-12-23 11:10:00,66.61,66.66,66.56,66.56,51223.0,52.6786,52.7181,52.639,52.639,51223.0
2016-12-23 11:20:00,66.56,66.65,66.55,66.61,108817.0,52.639,52.7102,52.6311,52.6786,108817.0
2016-12-23 11:30:00,66.62,66.63,66.54,66.56,51120.0,52.6865,52.6944,52.6232,52.639,51120.0
2016-12-23 11:40:00,66.55,66.64,66.53,66.62,40517.0,52.6311,52.7023,52.6153,52.6865,40517.0
2016-12-23 11:50:00,66.62,66.64,66.58,66.59,41077.0,52.6865,52.7023,52.6548,52.6627,41077.0
2016-12-23 12:00:00,66.59,66.74,66.58,66.7,42272.0,52.6627,52.7814,52.6548,52.7497,42272.0
2016-12-23 12:10:00,66.7,66.7,66.63,66.68,41387.0,52.7497,52.7497,52.6944,52.7339,41387.0
2016-12-23 12:20:00,66.67,66.72,66.66,66.67,36607.0,52.726,52.7655,52.7181,52.726,36607.0
2016-12-23 12:30:00,66.67,66.68,66.62,66.62,31875.0,52.726,52.7339,52.6865,52.6865,31875.0
2016-12-23 12:40:00,66.62,66.64,66.59,66.6,35659.0,52.6865,52.7023,52.6627,52.6706,35659.0
2016-12-23 12:50:00,66.59,66.59,66.56,66.58,24946.0,52.6627,52.6627,52.639,52.6548,24946.0
2016-12-23 13:00:00,66.57,66.66,66.57,66.66,30858.0,52.6469,52.7181,52.6469,52.7181,30858.0
2016-12-23 13:10:00,66.65,66.66,66.63,66.64,34113.0,52.7102,52.7181,52.6944,52.7023,34113.0
2016-12-23 13:20:00,66.64,66.65,66.62,66.64,39373.0,52.7023,52.7102,52.6865,52.7023,39373.0
2016-12-23 13:30:00,66.64,66.66,66.62,66.65,45897.0,52.7023,52.7181,52.6865,52.7102,45897.0
2016-12-23 13:40:00,66.64,66.69,66.61,66.62,38732.0,52.7023,52.7418,52.6786,52.6865,38732.0
2016-12-23 13:50:00,66.62,66.63,66.6,66.61,22054.0,52.6865,52.6944,52.6706,52.6786,22054.0
2016-12-23 14:00:00,66.61,66.63,66.6,66.62,27247.0,52.6786,52.6944,52.6706,52.6865,27247.0
2016-12-23 14:10:00,66.63,66.7,66.6,66.7,48887.0,52.6944,52.7497,52.6706,52.7497,48887.0
2016-12-23 14:20:00,66.69,66.7,66.65,66.67,29465.0,52.7418,52.7497,52.7102,52.726,29465.0
2016-12-23 14:30:00,66.67,66.73,66.66,66.7,42598.0,52.726,52.7735,52.7181,52.7497,42598.0
2016-12-23 14:40:00,66.7,66.71,66.66,66.67,39486.0,52.7497,52.7576,52.7181,52.726,39486.0
2016-12-23 14:50:00,66.67,66.71,66.63,66.69,38607.0,52.726,52.7576,52.6944,52.7418,38607.0
2016-12-23 15:00:00,66.69,66.69,66.63,66.65,44191.0,52.7418,52.7418,52.6944,52.7102,44191.0
2016-12-23 15:10:00,66.65,66.75,66.64,66.73,78588.0,52.7102,52.7893,52.7023,52.7735,78588.0
2016-12-23 15:20:00,66.72,66.74,66.7,66.7,47714.0,52.7655,52.7814,52.7497,52.7497,47714.0
2016-12-23 15:30:00,66.7,66.7,66.63,66.66,96573.0,52.7497,52.7497,52.6944,52.7181,96573.0
2016-12-23 15:40:00,66.66,66.79,66.66,66.76,61032.0,52.7181,52.8209,52.7181,52.7972,61032.0
2016-12-23 15:50:00,66.77,66.88,66.75,66.85,391549.0,52.8051,52.8921,52.7893,52.8684,391549.0
2016-12-27 09:30:00,67.14,67.29,67.06,67.25,142656.0,53.0977,53.2163,53.0344,53.1847,142656.0
2016-12-27 09:40:00,67.24,67.53,67.22,67.48,169834.0,53.1768,53.4061,53.161,53.3666,169834.0
2016-12-27 09:50:00,67.48,67.55,67.4,67.47,127470.0,53.3666,53.422,53.3033,53.3587,127470.0
2016-12-27 10:00:00,67.5,67.58,67.45,67.55,97409.0,53.3824,53.4457,53.3429,53.422,97409.0
2016-12-27 10:10:00,67.56,67.57,67.44,67.49,49639.0,53.4299,53.4378,53.335,53.3745,49639.0
2016-12-27 10:20:00,67.49,67.49,67.35,67.38,64128.0,53.3745,53.3745,53.2638,53.2875,64128.0
2016-12-27 10:30:00,67.37,67.41,67.33,67.37,70501.0,53.2796,53.3112,53.248,53.2796,70501.0
2016-12-27 10:40:00,67.37,67.37,67.2,67.26,51034.0,53.2796,53.2796,53.1452,53.1926,51034.0
2016-12-27 10:50:00,67.26,67.33,67.25,67.33,41018.0,53.1926,53.248,53.1847,53.248,41018.0
2016-12-27 11:00:00,67.33,67.37,67.28,67.29,57597.0,53.248,53.2796,53.2084,53.2163,57597.0
2016-12-27 11:10:00,67.28,67.31,67.26,67.28,36024.0,53.2084,53.2322,53.1926,53.2084,36024.0
2016-12-27 11:20:00,67.28,67.41,67.25,67.37,55791.0,53.2084,53.3112,53.1847,53.2796,55791.0
2016-12-27 11:30:00,67.38,67.43,67.37,67.38,28260.0,53.2875,53.3271,53.2796,53.2875,28260.0
2016-12-27 11:40:00,67.37,67.41,67.35,67.36,34522.0,53.2796,53.3112,53.2638,53.2717,34522.0
2016-12-27 11:50:00,67.37,67.38,67.29,67.29,48498.0,53.2796,53.2875,53.2163,53.2163,48498.0
2016-12-27 12:00:00,67.29,67.3,67.16,67.22,83301.0,53.2163,53.2242,53.1135,53.161,83301.0
2016-12-27 12:10:00,67.23,67.3,67.21,67.29,58630.0,53.1689,53.2242,53.1531,53.2163,58630.0
2016-12-27 12:20:00,67.28,67.31,67.2,67.28,31460.0,53.2084,53.2322,53.1452,53.2084,31460.0
2016-12-27 12:30:00,67.28,67.31,67.22,67.27,38048.0,53.2084,53.2322,53.161,53.2005,38048.0
2016-12-27 12:40:00,67.26,67.27,67.22,67.24,24336.0,53.1926,53.2005,53.161,53.1768,24336.0
2016-12-27 12:50:00,67.24,67.29,67.24,67.27,23238.0,53.1768,53.2163,53.1768,53.2005,23238.0
2016-12-27 13:00:00,67.26,67.27,67.16,67.22,50361.0,53.1926,53.2005,53.1135,53.161,50361.0
2016-12-27 13:10:00,67.23,67.31,67.23,67.29,17707.0,53.1689,53.2322,53.1689,53.2163,17707.0
2016-12-27 13:20:00,67.28,67.33,67.22,67.32,49351.0,53.2084,53.248,53.161,53.2401,49351.0
2016-12-27 13:30:00,67.31,67.38,67.3,67.36,24828.0,53.2322,53.2875,53.2242,53.2717,24828.0
2016-12-27 13:40:00,67.36,67.39,67.34,67.37,33275.0,53.2717,53.2954,53.2559,53.2796,33275.0
2016-12-27 13:50:00,67.37,67.38,67.27,67.28,51689.0,53.2796,53.2875,53.2005,53.2084,51689.0
2016-12-27 14:00:00,67.29,67.32,67.26,67.32,31982.0,53.2163,53.2401,53.1926,53.2401,31982.0
2016-12-27 14:10:00,67.31,67.38,67.3,67.37,39286.0,53.2322,53.2875,53.2242,53.2796,39286.0
2016-12-27 14:20:00,67.37,67.44,67.36,67.4,45147.0,53.2796,53.335,53.2717,53.3033,45147.0
2016-12-27 14:30:00,67.39,67.4,67.3,67.32,62862.0,53.2954,53.3033,53.2242,53.2401,62862.0
2016-12-27 14:40:00,67.33,67.41,67.33,67.36,59206.0,53.248,53.3112,53.248,53.2717,59206.0
2016-12-27 14:50:00,67.36,67.37,67.29,67.33,34658.0,53.2717,53.2796,53.2163,53.248,34658.0
2016-12-27 15:00:00,67.32,67.4,67.32,67.34,53870.0,53.2401,53.3033,53.2401,53.2559,53870.0
2016-12-27 15:10:00,67.34,67.35,67.31,67.34,35614.0,53.2559,53.2638,53.2322,53.2559,35614.0
2016-12-27 15:20:00,67.34,67.37,67.33,67.34,43460.0,53.2559,53.2796,53.248,53.2559,43460.0
2016-12-27 15:30:00,67.34,67.34,67.27,67.29,64531.0,53.2559,53.2559,53.2005,53.2163,64531.0
2016-12-27 15:40:00,67.29,67.35,67.27,67.28,90142.0,53.2163,53.2638,53.2005,53.2084,90142.0
2016-12-27 15:50:00,67.28,67.31,67.2,67.25,230989.0,53.2084,53.2322,53.1452,53.1847,230989.0
2016-12-28 09:30:00,66.65,67.07,66.6,66.67,305325.0,52.7102,53.0423,52.6706,52.726,305325.0
2016-12-28 09:40:00,66.66,66.92,66.61,66.8,166979.0,52.7181,52.9237,52.6786,52.8288,166979.0
2016-12-28 09:50:00,66.81,66.81,66.51,66.57,202405.0,52.8367,52.8367,52.5995,52.6469,202405.0
2016-12-28 10:00:00,66.55,66.66,66.44,66.5,137907.0,52.6311,52.7181,52.5441,52.5916,137907.0
2016-12-28 10:10:00,66.49,66.57,66.4,66.45,130162.0,52.5837,52.6469,52.5125,52.552,130162.0
2016-12-28 10:20:00,66.45,66.62,66.38,66.56,114254.0,52.552,52.6865,52.4967,52.639,114254.0
2016-12-28 10:30:00,66.56,66.61,66.46,66.51,90339.0,52.639,52.6786,52.5599,52.5995,90339.0
2016-12-28 10:40:00,66.51,66.51,66.33,66.35,87114.0,52.5995,52.5995,52.4571,52.4729,87114.0
2016-12-28 10:50:00,66.34,66.46,66.33,66.41,79462.0,52.465,52.5599,52.4571,52.5204,79462.0
2016-12-28 11:00:00,66.42,66.46,66.31,66.42,119008.0,52.5283,52.5599,52.4413,52.5283,119008.0
2016-12-28 11:10:00,66.42,66.51,66.4,66.46,88436.0,52.5283,52.5995,52.5125,52.5599,88436.0
2016-12-28 11:20:00,66.46,66.61,66.46,66.53,75707.0,52.5599,52.6786,52.5599,52.6153,75707.0
2016-12-28 11:30:00,66.53,66.54,66.42,66.45,54300.0,52.6153,52.6232,52.5283,52.552,54300.0
2016-12-28 11:40:00,66.44,66.48,66.38,66.44,61120.0,52.5441,52.5757,52.4967,52.5441,61120.0
2016-12-28 11:50:00,66.44,66.45,66.34,66.34,66311.0,52.5441,52.552,52.465,52.465,66311.0
2016-12-28 12:00:00,66.34,66.36,66.22,66.31,91329.0,52.465,52.4808,52.3701,52.4413,91329.0
2016-12-28 12:10:00,66.31,66.33,66.13,66.18,132457.0,52.4413,52.4571,52.2989,52.3385,132457.0
2016-12-28 12:20:00,66.18,66.24,66.15,66.24,48043.0,52.3385,52.3859,52.3148,52.3859,48043.0
2016-12-28 12:30:00,66.23,66.23,66.08,66.11,57982.0,52.378,52.378,52.2594,52.2831,57982.0
2016-12-28 12:40:00,66.12,66.15,66.05,66.06,85849.0,52.291,52.3148,52.2357,52.2436,85849.0
2016-12-28 12:50:00,66.06,66.14,66.05,66.1,75685.0,52.2436,52.3069,52.2357,52.2752,75685.0
2016-12-28 13:00:00,66.1,66.14,66.06,66.11,72562.0,52.2752,52.3069,52.2436,52.2831,72562.0
2016-12-28 13:10:00,66.12,66.19,66.09,66.15,74287.0,52.291,52.3464,52.2673,52.3148,74287.0
2016-12-28 13:20:00,66.15,66.19,66.07,66.07,98878.0,52.3148,52.3464,52.2515,52.2515,98878.0
2016-12-28 13:30:00,66.08,66.12,66.07,66.09,79252.0,52.2594,52.291,52.2515,52.2673,79252.0
2016-12-28 13:40:00,66.09,66.11,65.96,65.97,250758.0,52.2673,52.2831,52.1645,52.1724,250758.0
2016-12-28 13:50:00,65.98,66.02,65.92,65.94,64671.0,52.1803,52.212,52.1329,52.1487,64671.0
2016-12-28 14:00:00,65.93,66.05,65.93,66.03,93160.0,52.1408,52.2357,52.1408,52.2199,93160.0
2016-12-28 14:10:00,66.03,66.04,65.9,65.92,94599.0,52.2199,52.2278,52.1171,52.1329,94599.0
2016-12-28 14:20:00,65.92,65.93,65.84,65.86,116499.0,52.1329,52.1408,52.0696,52.0854,116499.0
2016-12-28 14:30:00,65.85,65.9,65.8,65.83,164203.0,52.0775,52.1171,52.038,52.0617,164203.0
2016-12-28 14:40:00,65.83,65.87,65.81,65.82,67588.0,52.0617,52.0933,52.0459,52.0538,67588.0
2016-12-28 14:50:00,65.82,65.85,65.7,65.73,221996.0,52.0538,52.0775,51.9589,51.9826,221996.0
2016-12-28 15:00:00,65.74,65.87,65.73,65.83,139631.0,51.9905,52.0933,51.9826,52.0617,139631.0
2016-12-28 15:10:00,65.83,65.87,65.77,65.78,110217.0,52.0617,52.0933,52.0142,52.0221,110217.0
2016-12-28 15:20:00,65.79,65.84,65.78,65.8,88915.0,52.0301,52.0696,52.0221,52.038,88915.0
2016-12-28 15:30:00,65.8,65.85,65.75,65.77,139361.0,52.038,52.0775,51.9984,52.0142,139361.0
2016-12-28 15:40:00,65.77,65.77,65.7,65.72,199486.0,52.0142,52.0142,51.9589,51.9747,199486.0
2016-12-28 15:50:00,65.73,65.81,65.7,65.75,585326.0,51.9826,52.0459,51.9589,51.9984,585326.0
2016-12-29 09:30:00,65.5,65.89,65.42,65.83,186975.0,51.8007,52.1091,51.7374,52.0617,186975.0
2016-12-29 09:40:00,65.84,65.89,65.57,65.58,106652.0,52.0696,52.1091,51.8561,51.864,106652.0
2016-12-29 09:50:00,65.59,65.76,65.58,65.73,66894.0,51.8719,52.0063,51.864,51.9826,66894.0
2016-12-29 10:00:00,65.74,65.94,65.74,65.86,78679.0,51.9905,52.1487,51.9905,52.0854,78679.0
2016-12-29 10:10:00,65.86,65.97,65.81,65.96,71532.0,52.0854,52.1724,52.0459,52.1645,71532.0
2016-12-29 10:20:00,65.96,66.07,65.95,65.99,72174.0,52.1645,52.2515,52.1566,52.1882,72174.0
2016-12-29 10:30:00,65.97,65.98,65.89,65.9,51741.0,52.1724,52.1803,52.1091,52.1171,51741.0
2016-12-29 10:40:00,65.89,65.92,65.8,65.82,82180.0,52.1091,52.1329,52.038,52.0538,82180.0
2016-12-29 10:50:00,65.81,65.94,65.77,65.92,80876.0,52.0459,52.1487,52.0142,52.1329,80876.0
2016-12-29 11:00:00,65.92,65.93,65.72,65.74,70480.0,52.1329,52.1408,51.9747,51.9905,70480.0
2016-12-29 11:10:00,65.74,65.77,65.68,65.76,70845.0,51.9905,52.0142,51.9431,52.0063,70845.0
2016-12-29 11:20:00,65.77,65.79,65.72,65.77,75202.0,52.0142,52.0301,51.9747,52.0142,75202.0
2016-12-29 11:30:00,65.77,65.78,65.68,65.68,78142.0,52.0142,52.0221,51.9431,51.9431,78142.0
2016-12-29 11:40:00,65.68,65.72,65.66,65.68,50171.0,51.9431,51.9747,51.9272,51.9431,50171.0
2016-12-29 11:50:00,65.69,65.69,65.56,65.61,76382.0,51.951,51.951,51.8482,51.8877,76382.0
2016-12-29 12:00:00,65.61,65.72,65.6,65.67,64703.0,51.8877,51.9747,51.8798,51.9352,64703.0
2016-12-29 12:10:00,65.67,65.81,65.63,65.76,57105.0,51.9352,52.0459,51.9035,52.0063,57105.0
2016-12-29 12:20:00,65.77,65.86,65.76,65.82,52965.0,52.0142,52.0854,52.0063,52.0538,52965.0
2016-12-29 12:30:00,65.83,65.84,65.78,65.83,39731.0,52.0617,52.0696,52.0221,52.0617,39731.0
2016-12-29 12:40:00,65.83,65.9,65.8,65.89,55548.0,52.0617,52.1171,52.038,52.1091,55548.0
2016-12-29 12:50:00,65.89,65.98,65.88,65.89,58271.0,52.1091,52.1803,52.1012,52.1091,58271.0
2016-12-29 13:00:00,65.89,65.94,65.87,65.89,44516.0,52.1091,52.1487,52.0933,52.1091,44516.0
2016-12-29 13:10:00,65.88,65.95,65.87,65.93,56331.0,52.1012,52.1566,52.0933,52.1408,56331.0
2016-12-29 13:20:00,65.93,65.99,65.93,65.96,60665.0,52.1408,52.1882,52.1408,52.1645,60665.0
2016-12-29 13:30:00,65.97,65.97,65.82,65.85,60974.0,52.1724,52.1724,52.0538,52.0775,60974.0
2016-12-29 13:40:00,65.86,65.89,65.83,65.87,50637.0,52.0854,52.1091,52.0617,52.0933,50637.0
2016-12-29 13:50:00,65.87,65.93,65.85,65.93,52924.0,52.0933,52.1408,52.0775,52.1408,52924.0
2016-12-29 14:00:00,65.92,66.08,65.91,65.99,99055.0,52.1329,52.2594,52.125,52.1882,99055.0
2016-12-29 14:10:00,66.0,66.02,65.9,65.94,73511.0,52.1961,52.212,52.1171,52.1487,73511.0
2016-12-29 14:20:00,65.95,65.99,65.9,65.92,68016.0,52.1566,52.1882,52.1171,52.1329,68016.0
2016-12-29 14:30:00,65.91,65.95,65.9,65.93,49829.0,52.125,52.1566,52.1171,52.1408,49829.0
2016-12-29 14:40:00,65.93,65.99,65.9,65.95,63840.0,52.1408,52.1882,52.1171,52.1566,63840.0
2016-12-29 14:50:00,65.95,65.98,65.93,65.93,60151.0,52.1566,52.1803,52.1408,52.1408,60151.0
2016-12-29 15:00:00,65.94,65.95,65.86,65.88,75823.0,52.1487,52.1566,52.0854,52.1012,75823.0
2016-12-29 15:10:00,65.87,65.93,65.87,65.91,80616.0,52.0933,52.1408,52.0933,52.125,80616.0
2016-12-29 15:20:00,65.91,66.0,65.91,66.0,78749.0,52.125,52.1961,52.125,52.1961,78749.0
2016-12-29 15:30:00,66.0,66.04,65.97,65.98,80239.0,52.1961,52.2278,52.1724,52.1803,80239.0
2016-12-29 15:40:00,65.98,66.01,65.97,66.0,109673.0,52.1803,52.204,52.1724,52.1961,109673.0
2016-12-29 15:50:00,66.0,66.08,66.0,66.05,277045.0,52.1961,52.2594,52.1961,52.2357,277045.0
2016-12-30 09:30:00,66.25,66.35,65.85,65.98,190915.0,52.3938,52.4729,52.0775,52.1803,190915.0
2016-12-30 09:40:00,65.98,66.15,65.94,66.06,97213.0,52.1803,52.3148,52.1487,52.2436,97213.0
2016-12-30 09:50:00,66.08,66.08,65.52,65.54,119773.0,52.2594,52.2594,51.8165,51.8323,119773.0
2016-12-30 10:00:00,65.53,65.64,65.42,65.59,131572.0,51.8244,51.9114,51.7374,51.8719,131572.0
2016-12-30 10:10:00,65.6,65.7,65.58,65.6,77291.0,51.8798,51.9589,51.864,51.8798,77291.0
2016-12-30 10:20:00,65.6,65.64,65.41,65.41,94615.0,51.8798,51.9114,51.7295,51.7295,94615.0
2016-12-30 10:30:00,65.41,65.54,65.41,65.49,111513.0,51.7295,51.8323,51.7295,51.7928,111513.0
2016-12-30 10:40:00,65.49,65.63,65.45,65.59,70386.0,51.7928,51.9035,51.7612,51.8719,70386.0
2016-12-30 10:50:00,65.59,65.7,65.59,65.69,84036.0,51.8719,51.9589,51.8719,51.951,84036.0
2016-12-30 11:00:00,65.67,65.68,65.55,65.58,50126.0,51.9352,51.9431,51.8403,51.864,50126.0
2016-12-30 11:10:00,65.57,65.65,65.54,65.62,69845.0,51.8561,51.9193,51.8323,51.8956,69845.0
2016-12-30 11:20:00,65.62,65.68,65.57,65.58,66589.0,51.8956,51.9431,51.8561,51.864,66589.0
2016-12-30 11:30:00,65.58,65.67,65.58,65.64,71770.0,51.864,51.9352,51.864,51.9114,71770.0
2016-12-30 11:40:00,65.63,65.7,65.61,65.67,61397.0,51.9035,51.9589,51.8877,51.9352,61397.0
2016-12-30 11:50:00,65.68,65.69,65.54,65.55,42964.0,51.9431,51.951,51.8323,51.8403,42964.0
2016-12-30 12:00:00,65.55,65.56,65.32,65.36,105859.0,51.8403,51.8482,51.6584,51.69,105859.0
2016-12-30 12:10:00,65.35,65.49,65.34,65.47,93513.0,51.6821,51.7928,51.6742,51.777,93513.0
2016-12-30 12:20:00,65.47,65.52,65.42,65.45,35561.0,51.777,51.8165,51.7374,51.7612,35561.0
2016-12-30 12:30:00,65.45,65.49,65.35,65.37,55762.0,51.7612,51.7928,51.6821,51.6979,55762.0
2016-12-30 12:40:00,65.37,65.37,65.26,65.28,96070.0,51.6979,51.6979,51.6109,51.6267,96070.0
2016-12-30 12:50:00,65.28,65.31,65.18,65.31,65552.0,51.6267,51.6504,51.5476,51.6504,65552.0
2016-12-30 13:00:00,65.32,65.32,65.25,65.25,54072.0,51.6584,51.6584,51.603,51.603,54072.0
2016-12-30 13:10:00,65.25,65.29,65.21,65.25,57375.0,51.603,51.6346,51.5714,51.603,57375.0
2016-12-30 13:20:00,65.23,65.3,65.21,65.26,64988.0,51.5872,51.6425,51.5714,51.6109,64988.0
2016-12-30 13:30:00,65.26,65.29,65.21,65.22,36664.0,51.6109,51.6346,51.5714,51.5793,36664.0
2016-12-30 13:40:00,65.22,65.24,65.06,65.07,90940.0,51.5793,51.5951,51.4527,51.4606,90940.0
2016-12-30 13:50:00,65.07,65.16,65.06,65.13,71120.0,51.4606,51.5318,51.4527,51.5081,71120.0
2016-12-30 14:00:00,65.12,65.18,65.08,65.13,58218.0,51.5002,51.5476,51.4686,51.5081,58218.0
2016-12-30 14:10:00,65.14,65.19,65.09,65.17,59014.0,51.516,51.5555,51.4765,51.5397,59014.0
2016-12-30 14:20:00,65.17,65.17,65.07,65.09,58697.0,51.5397,51.5397,51.4606,51.4765,58697.0
2016-12-30 14:30:00,65.08,65.25,65.04,65.25,73675.0,51.4686,51.603,51.4369,51.603,73675.0
2016-12-30 14:40:00,65.24,65.27,65.06,65.07,134548.0,51.5951,51.6188,51.4527,51.4606,134548.0
2016-12-30 14:50:00,65.08,65.17,65.05,65.16,95308.0,51.4686,51.5397,51.4448,51.5318,95308.0
2016-12-30 15:00:00,65.16,65.19,65.13,65.16,68873.0,51.5318,51.5555,51.5081,51.5318,68873.0
2016-12-30 15:10:00,65.15,65.26,65.15,65.22,71360.0,51.5239,51.6109,51.5239,51.5793,71360.0
2016-12-30 15:20:00,65.21,65.3,65.21,65.28,89538.0,51.5714,51.6425,51.5714,51.6267,89538.0
2016-12-30 15:30:00,65.29,65.3,65.19,65.2,118681.0,51.6346,51.6425,51.5555,51.5635,118681.0
2016-12-30 15:40:00,65.2,65.24,65.14,65.2,168987.0,51.5635,51.5951,51.516,51.5635,168987.0
2016-12-30 15:50:00,65.2,65.3,65.07,65.21,773663.0,51.5635,51.6425,51.4606,51.5714,773663.0
2017-01-03 09:30:00,65.86,65.99,65.65,65.73,314035.0,52.0854,52.1882,51.9193,51.9826,314035.0
2017-01-03 09:40:00,65.73,65.89,65.68,65.79,162751.0,51.9826,52.1091,51.9431,52.0301,162751.0
2017-01-03 09:50:00,65.78,65.98,65.69,65.73,224928.0,52.0221,52.1803,51.951,51.9826,224928.0
2017-01-03 10:00:00,65.73,66.14,65.72,66.09,391677.0,51.9826,52.3069,51.9747,52.2673,391677.0
2017-01-03 10:10:00,66.08,66.14,65.85,65.88,232574.0,52.2594,52.3069,52.0775,52.1012,232574.0
2017-01-03 10:20:00,65.88,65.99,65.86,65.9,138679.0,52.1012,52.1882,52.0854,52.1171,138679.0
2017-01-03 10:30:00,65.9,65.98,65.68,65.69,119404.0,52.1171,52.1803,51.9431,51.951,119404.0
2017-01-03 10:40:00,65.68,65.76,65.56,65.56,138847.0,51.9431,52.0063,51.8482,51.8482,138847.0
2017-01-03 10:50:00,65.57,65.66,65.43,65.45,134776.0,51.8561,51.9272,51.7454,51.7612,134776.0
2017-01-03 11:00:00,65.44,65.51,65.33,65.49,147347.0,51.7533,51.8086,51.6663,51.7928,147347.0
2017-01-03 11:10:00,65.49,65.55,65.43,65.51,302315.0,51.7928,51.8403,51.7454,51.8086,302315.0
2017-01-03 11:20:00,65.51,65.59,65.5,65.53,161323.0,51.8086,51.8719,51.8007,51.8244,161323.0
2017-01-03 11:30:00,65.52,65.66,65.42,65.42,325158.0,51.8165,51.9272,51.7374,51.7374,325158.0
2017-01-03 11:40:00,65.42,65.44,65.25,65.27,98554.0,51.7374,51.7533,51.603,51.6188,98554.0
2017-01-03 11:50:00,65.27,65.34,65.21,65.34,123528.0,51.6188,51.6742,51.5714,51.6742,123528.0
2017-01-03 12:00:00,65.34,65.35,65.07,65.11,144304.0,51.6742,51.6821,51.4606,51.4923,144304.0
2017-01-03 12:10:00,65.12,65.2,65.02,65.06,157255.0,51.5002,51.5635,51.4211,51.4527,157255.0
2017-01-03 12:20:00,65.06,65.11,64.95,65.07,157184.0,51.4527,51.4923,51.3657,51.4606,157184.0
2017-01-03 12:30:00,65.07,65.1,64.99,65.03,185884.0,51.4606,51.4844,51.3974,51.429,185884.0
2017-01-03 12:40:00,65.02,65.09,64.88,65.09,150925.0,51.4211,51.4765,51.3104,51.4765,150925.0
2017-01-03 12:50:00,65.1,65.11,64.89,64.93,306341.0,51.4844,51.4923,51.3183,51.3499,306341.0
2017-01-03 13:00:00,64.94,64.98,64.81,64.84,261840.0,51.3578,51.3895,51.255,51.2787,261840.0
2017-01-03 13:10:00,64.83,64.93,64.77,64.82,154226.0,51.2708,51.3499,51.2234,51.2629,154226.0
2017-01-03 13:20:00,64.83,64.88,64.72,64.75,134191.0,51.2708,51.3104,51.1838,51.2076,134191.0
2017-01-03 13:30:00,64.75,64.81,64.67,64.69,133026.0,51.2076,51.255,51.1443,51.1601,133026.0
2017-01-03 13:40:00,64.69,64.73,64.6,64.63,153960.0,51.1601,51.1918,51.0889,51.1127,153960.0
2017-01-03 13:50:00,64.64,64.76,64.63,64.75,78514.0,51.1206,51.2155,51.1127,51.2076,78514.0
2017-01-03 14:00:00,64.75,64.86,64.75,64.83,127084.0,51.2076,51.2946,51.2076,51.2708,127084.0
2017-01-03 14:10:00,64.82,64.91,64.8,64.85,210963.0,51.2629,51.3341,51.2471,51.2867,210963.0
2017-01-03 14:20:00,64.84,64.87,64.77,64.78,244018.0,51.2787,51.3025,51.2234,51.2313,244018.0
2017-01-03 14:30:00,64.79,64.82,64.75,64.78,101384.0,51.2392,51.2629,51.2076,51.2313,101384.0
2017-01-03 14:40:00,64.78,64.86,64.76,64.85,142459.0,51.2313,51.2946,51.2155,51.2867,142459.0
2017-01-03 14:50:00,64.86,65.04,64.8,65.03,312300.0,51.2946,51.4369,51.2471,51.429,312300.0
2017-01-03 15:00:00,65.03,65.16,64.99,65.12,226362.0,51.429,51.5318,51.3974,51.5002,226362.0
2017-01-03 15:10:00,65.13,65.13,65.04,65.08,172150.0,51.5081,51.5081,51.4369,51.4686,172150.0
2017-01-03 15:20:00,65.08,65.08,64.96,65.0,175383.0,51.4686,51.4686,51.3737,51.4053,175383.0
2017-01-03 15:30:00,65.0,65.09,64.93,65.09,216998.0,51.4053,51.4765,51.3499,51.4765,216998.0
2017-01-03 15:40:00,65.1,65.23,65.09,65.2,223371.0,51.4844,51.5872,51.4765,51.5635,223371.0
2017-01-03 15:50:00,65.2,65.42,65.2,65.38,810259.0,51.5635,51.7374,51.5635,51.7058,810259.0
2017-01-04 09:30:00,65.67,65.94,65.5,65.77,298387.0,51.9352,52.1487,51.8007,52.0142,298387.0
2017-01-04 09:40:00,65.77,65.95,65.71,65.87,136849.0,52.0142,52.1566,51.9668,52.0933,136849.0
2017-01-04 09:50:00,65.88,65.94,65.47,65.48,173527.0,52.1012,52.1487,51.777,51.7849,173527.0
2017-01-04 10:00:00,65.49,65.77,65.49,65.75,126157.0,51.7928,52.0142,51.7928,51.9984,126157.0
2017-01-04 10:10:00,65.75,65.76,65.52,65.58,132090.0,51.9984,52.0063,51.8165,51.864,132090.0
2017-01-04 10:20:00,65.58,65.63,65.46,65.47,107542.0,51.864,51.9035,51.7691,51.777,107542.0
2017-01-04 10:30:00,65.47,65.54,65.4,65.42,125920.0,51.777,51.8323,51.7216,51.7374,125920.0
2017-01-04 10:40:00,65.42,65.63,65.42,65.56,118220.0,51.7374,51.9035,51.7374,51.8482,118220.0
2017-01-04 10:50:00,65.57,65.57,65.48,65.52,132699.0,51.8561,51.8561,51.7849,51.8165,132699.0
2017-01-04 11:00:00,65.53,65.57,65.49,65.51,218950.0,51.8244,51.8561,51.7928,51.8086,218950.0
2017-01-04 11:10:00,65.51,65.54,65.4,65.42,125309.0,51.8086,51.8323,51.7216,51.7374,125309.0
2017-01-04 11:20:00,65.43,65.47,65.4,65.42,118133.0,51.7454,51.777,51.7216,51.7374,118133.0
2017-01-04 11:30:00,65.42,65.47,65.4,65.44,134222.0,51.7374,51.777,51.7216,51.7533,134222.0
2017-01-04 11:40:00,65.44,65.47,65.36,65.41,137582.0,51.7533,51.777,51.69,51.7295,137582.0
2017-01-04 11:50:00,65.41,65.45,65.35,65.35,124281.0,51.7295,51.7612,51.6821,51.6821,124281.0
2017-01-04 12:00:00,65.35,65.42,65.34,65.4,55800.0,51.6821,51.7374,51.6742,51.7216,55800.0
2017-01-04 12:10:00,65.4,65.4,65.29,65.32,91197.0,51.7216,51.7216,51.6346,51.6584,91197.0
2017-01-04 12:20:00,65.32,65.36,65.26,65.32,135763.0,51.6584,51.69,51.6109,51.6584,135763.0
2017-01-04 12:30:00,65.31,65.36,65.29,65.32,128412.0,51.6504,51.69,51.6346,51.6584,128412.0
2017-01-04 12:40:00,65.32,65.52,65.31,65.5,112308.0,51.6584,51.8165,51.6504,51.8007,112308.0
2017-01-04 12:50:00,65.5,65.5,65.45,65.45,66203.0,51.8007,51.8007,51.7612,51.7612,66203.0
2017-01-04 13:00:00,65.45,65.48,65.38,65.41,80705.0,51.7612,51.7849,51.7058,51.7295,80705.0
2017-01-04 13:10:00,65.42,65.5,65.41,65.42,87742.0,51.7374,51.8007,51.7295,51.7374,87742.0
2017-01-04 13:20:00,65.42,65.52,65.42,65.47,89403.0,51.7374,51.8165,51.7374,51.777,89403.0
2017-01-04 13:30:00,65.47,65.49,65.37,65.38,76693.0,51.777,51.7928,51.6979,51.7058,76693.0
2017-01-04 13:40:00,65.39,65.42,65.36,65.36,126441.0,51.7137,51.7374,51.69,51.69,126441.0
2017-01-04 13:50:00,65.36,65.4,65.32,65.33,61624.0,51.69,51.7216,51.6584,51.6663,61624.0
2017-01-04 14:00:00,65.33,65.39,65.32,65.36,104136.0,51.6663,51.7137,51.6584,51.69,104136.0
2017-01-04 14:10:00,65.37,65.53,65.36,65.52,101762.0,51.6979,51.8244,51.69,51.8165,101762.0
2017-01-04 14:20:00,65.52,65.54,65.39,65.46,120491.0,51.8165,51.8323,51.7137,51.7691,120491.0
2017-01-04 14:30:00,65.46,65.56,65.45,65.54,83452.0,51.7691,51.8482,51.7612,51.8323,83452.0
2017-01-04 14:40:00,65.55,65.6,65.52,65.54,109590.0,51.8403,51.8798,51.8165,51.8323,109590.0
2017-01-04 14:50:00,65.54,65.55,65.49,65.52,87581.0,51.8323,51.8403,51.7928,51.8165,87581.0
2017-01-04 15:00:00,65.52,65.56,65.51,65.55,63274.0,51.8165,51.8482,51.8086,51.8403,63274.0
2017-01-04 15:10:00,65.54,65.6,65.54,65.59,108018.0,51.8323,51.8798,51.8323,51.8719,108018.0
2017-01-04 15:20:00,65.58,65.58,65.51,65.53,152718.0,51.864,51.864,51.8086,51.8244,152718.0
2017-01-04 15:30:00,65.53,65.61,65.52,65.57,113039.0,51.8244,51.8877,51.8165,51.8561,113039.0
2017-01-04 15:40:00,65.57,65.64,65.46,65.48,146987.0,51.8561,51.9114,51.7691,51.7849,146987.0
2017-01-04 15:50:00,65.48,65.57,65.41,65.47,413614.0,51.7849,51.8561,51.7295,51.777,413614.0
2017-01-05 09:30:00,65.32,65.67,65.27,65.61,212988.0,51.6584,51.9352,51.6188,51.8877,212988.0
2017-01-05 09:40:00,65.62,65.69,65.56,65.64,179156.0,51.8956,51.951,51.8482,51.9114,179156.0
2017-01-05 09:50:00,65.64,65.82,65.6,65.72,112737.0,51.9114,52.0538,51.8798,51.9747,112737.0
2017-01-05 10:00:00,65.72,65.86,65.65,65.81,148047.0,51.9747,52.0854,51.9193,52.0459,148047.0
2017-01-05 10:10:00,65.81,65.98,65.79,65.8,330189.0,52.0459,52.1803,52.0301,52.038,330189.0
2017-01-05 10:20:00,65.8,65.81,65.61,65.66,87297.0,52.038,52.0459,51.8877,51.9272,87297.0
2017-01-05 10:30:00,65.66,65.69,65.47,65.62,156634.0,51.9272,51.951,51.777,51.8956,156634.0
2017-01-05 10:40:00,65.62,65.65,65.52,65.55,79195.0,51.8956,51.9193,51.8165,51.8403,79195.0
2017-01-05 10:50:00,65.55,65.59,65.45,65.57,100105.0,51.8403,51.8719,51.7612,51.8561,100105.0
2017-01-05 11:00:00,65.56,65.6,65.25,65.29,95385.0,51.8482,51.8798,51.603,51.6346,95385.0
2017-01-05 11:10:00,65.27,65.4,65.26,65.39,67105.0,51.6188,51.7216,51.6109,51.7137,67105.0
2017-01-05 11:20:00,65.39,65.4,65.28,65.3,92350.0,51.7137,51.7216,51.6267,51.6425,92350.0
2017-01-05 11:30:00,65.29,65.32,65.15,65.16,150389.0,51.6346,51.6584,51.5239,51.5318,150389.0
2017-01-05 11:40:00,65.15,65.24,65.05,65.21,126374.0,51.5239,51.5951,51.4448,51.5714,126374.0
2017-01-05 11:50:00,65.2,65.27,65.12,65.25,104623.0,51.5635,51.6188,51.5002,51.603,104623.0
2017-01-05 12:00:00,65.25,65.31,65.18,65.21,57525.0,51.603,51.6504,51.5476,51.5714,57525.0
2017-01-05 12:10:00,65.22,65.33,65.18,65.31,55967.0,51.5793,51.6663,51.5476,51.6504,55967.0
2017-01-05 12:20:00,65.3,65.32,65.21,65.22,80851.0,51.6425,51.6584,51.5714,51.5793,80851.0
2017-01-05 12:30:00,65.21,65.25,65.15,65.25,56954.0,51.5714,51.603,51.5239,51.603,56954.0
2017-01-05 12:40:00,65.25,65.27,65.19,65.22,86823.0,51.603,51.6188,51.5555,51.5793,86823.0
2017-01-05 12:50:00,65.23,65.33,65.21,65.31,82012.0,51.5872,51.6663,51.5714,51.6504,82012.0
2017-01-05 13:00:00,65.32,65.34,65.28,65.32,49258.0,51.6584,51.6742,51.6267,51.6584,49258.0
2017-01-05 13:10:00,65.33,65.41,65.31,65.38,94163.0,51.6663,51.7295,51.6504,51.7058,94163.0
2017-01-05 13:20:00,65.37,65.43,65.35,65.4,194201.0,51.6979,51.7454,51.6821,51.7216,194201.0
2017-01-05 13:30:00,65.41,65.42,65.37,65.4,135524.0,51.7295,51.7374,51.6979,51.7216,135524.0
2017-01-05 13:40:00,65.4,65.49,65.39,65.47,62229.0,51.7216,51.7928,51.7137,51.777,62229.0
2017-01-05 13:50:00,65.48,65.61,65.46,65.57,99532.0,51.7849,51.8877,51.7691,51.8561,99532.0
2017-01-05 14:00:00,65.56,65.57,65.46,65.48,103568.0,51.8482,51.8561,51.7691,51.7849,103568.0
2017-01-05 14:10:00,65.48,65.62,65.48,65.57,155402.0,51.7849,51.8956,51.7849,51.8561,155402.0
2017-01-05 14:20:00,65.57,65.58,65.52,65.56,99316.0,51.8561,51.864,51.8165,51.8482,99316.0
2017-01-05 14:30:00,65.56,65.61,65.54,65.61,94540.0,51.8482,51.8877,51.8323,51.8877,94540.0
2017-01-05 14:40:00,65.61,65.65,65.57,65.58,187036.0,51.8877,51.9193,51.8561,51.864,187036.0
2017-01-05 14:50:00,65.57,65.66,65.55,65.59,92878.0,51.8561,51.9272,51.8403,51.8719,92878.0
2017-01-05 15:00:00,65.58,65.65,65.57,65.63,95859.0,51.864,51.9193,51.8561,51.9035,95859.0
2017-01-05 15:10:00,65.64,65.67,65.58,65.58,90745.0,51.9114,51.9352,51.864,51.864,90745.0
2017-01-05 15:20:00,65.59,65.66,65.58,65.66,94987.0,51.8719,51.9272,51.864,51.9272,94987.0
2017-01-05 15:30:00,65.67,65.69,65.61,65.63,133772.0,51.9352,51.951,51.8877,51.9035,133772.0
2017-01-05 15:40:00,65.62,65.63,65.53,65.58,131495.0,51.8956,51.9035,51.8244,51.864,131495.0
2017-01-05 15:50:00,65.58,65.62,65.51,65.54,425157.0,51.864,51.8956,51.8086,51.8323,425157.0
2017-01-06 09:30:00,65.48,65.48,64.86,65.24,243796.0,51.7849,51.7849,51.2946,51.5951,243796.0
2017-01-06 09:40:00,65.23,65.37,65.09,65.13,171025.0,51.5872,51.6979,51.4765,51.5081,171025.0
2017-01-06 09:50:00,65.12,65.31,65.09,65.31,181351.0,51.5002,51.6504,51.4765,51.6504,181351.0
2017-01-06 10:00:00,65.29,65.4,65.27,65.3,169293.0,51.6346,51.7216,51.6188,51.6425,169293.0
2017-01-06 10:10:00,65.3,65.32,65.1,65.14,121093.0,51.6425,51.6584,51.4844,51.516,121093.0
2017-01-06 10:20:00,65.14,65.16,65.03,65.09,117801.0,51.516,51.5318,51.429,51.4765,117801.0
2017-01-06 10:30:00,65.09,65.1,64.98,65.02,155585.0,51.4765,51.4844,51.3895,51.4211,155585.0
2017-01-06 10:40:00,65.03,65.15,65.01,65.12,95083.0,51.429,51.5239,51.4132,51.5002,95083.0
2017-01-06 10:50:00,65.12,65.29,65.03,65.2,92474.0,51.5002,51.6346,51.429,51.5635,92474.0
2017-01-06 11:00:00,65.19,65.21,65.03,65.03,103605.0,51.5555,51.5714,51.429,51.429,103605.0
2017-01-06 11:10:00,65.04,65.17,64.99,65.09,123584.0,51.4369,51.5397,51.3974,51.4765,123584.0
2017-01-06 11:20:00,65.09,65.13,64.96,65.05,182225.0,51.4765,51.5081,51.3737,51.4448,182225.0
2017-01-06 11:30:00,65.05,65.12,65.0,65.09,122420.0,51.4448,51.5002,51.4053,51.4765,122420.0
2017-01-06 11:40:00,65.09,65.31,65.07,65.29,203353.0,51.4765,51.6504,51.4606,51.6346,203353.0
2017-01-06 11:50:00,65.29,65.45,65.29,65.45,144949.0,51.6346,51.7612,51.6346,51.7612,144949.0
2017-01-06 12:00:00,65.44,65.48,65.38,65.42,180562.0,51.7533,51.7849,51.7058,51.7374,180562.0
2017-01-06 12:10:00,65.43,65.53,65.42,65.48,155613.0,51.7454,51.8244,51.7374,51.7849,155613.0
2017-01-06 12:20:00,65.48,65.58,65.47,65.56,174974.0,51.7849,51.864,51.777,51.8482,174974.0
2017-01-06 12:30:00,65.56,65.62,65.54,65.57,121376.0,51.8482,51.8956,51.8323,51.8561,121376.0
2017-01-06 12:40:00,65.57,65.66,65.54,65.56,84765.0,51.8561,51.9272,51.8323,51.8482,84765.0
2017-01-06 12:50:00,65.56,65.72,65.55,65.69,81464.0,51.8482,51.9747,51.8403,51.951,81464.0
2017-01-06 13:00:00,65.69,65.71,65.63,65.65,86205.0,51.951,51.9668,51.9035,51.9193,86205.0
2017-01-06 13:10:00,65.65,65.69,65.55,65.58,205574.0,51.9193,51.951,51.8403,51.864,205574.0
2017-01-06 13:20:00,65.58,65.66,65.57,65.61,121921.0,51.864,51.9272,51.8561,51.8877,121921.0
2017-01-06 13:30:00,65.61,65.72,65.61,65.71,186184.0,51.8877,51.9747,51.8877,51.9668,186184.0
2017-01-06 13:40:00,65.71,65.74,65.68,65.73,77482.0,51.9668,51.9905,51.9431,51.9826,77482.0
2017-01-06 13:50:00,65.73,65.75,65.69,65.71,53867.0,51.9826,51.9984,51.951,51.9668,53867.0
2017-01-06 14:00:00,65.71,65.87,65.71,65.83,95816.0,51.9668,52.0933,51.9668,52.0617,95816.0
2017-01-06 14:10:00,65.82,65.82,65.74,65.75,110930.0,52.0538,52.0538,51.9905,51.9984,110930.0
2017-01-06 14:20:00,65.76,65.76,65.65,65.67,114852.0,52.0063,52.0063,51.9193,51.9352,114852.0
2017-01-06 14:30:00,65.67,65.68,65.5,65.5,168820.0,51.9352,51.9431,51.8007,51.8007,168820.0
2017-01-06 14:40:00,65.5,65.55,65.45,65.48,95909.0,51.8007,51.8403,51.7612,51.7849,95909.0
2017-01-06 14:50:00,65.47,65.54,65.47,65.52,75031.0,51.777,51.8323,51.777,51.8165,75031.0
2017-01-06 15:00:00,65.51,65.59,65.5,65.55,124019.0,51.8086,51.8719,51.8007,51.8403,124019.0
2017-01-06 15:10:00,65.56,65.58,65.52,65.53,67119.0,51.8482,51.864,51.8165,51.8244,67119.0
2017-01-06 15:20:00,65.52,65.59,65.52,65.59,85249.0,51.8165,51.8719,51.8165,51.8719,85249.0
2017-01-06 15:30:00,65.58,65.6,65.54,65.59,137733.0,51.864,51.8798,51.8323,51.8719,137733.0
2017-01-06 15:40:00,65.59,65.61,65.55,65.56,164654.0,51.8719,51.8877,51.8403,51.8482,164654.0
2017-01-06 15:50:00,65.56,65.56,65.45,65.53,559722.0,51.8482,51.8482,51.7612,51.8244,559722.0
2017-01-09 09:30:00,65.53,65.82,65.49,65.66,210280.0,51.8244,52.0538,51.7928,51.9272,210280.0
2017-01-09 09:40:00,65.67,65.78,65.53,65.65,162324.0,51.9352,52.0221,51.8244,51.9193,162324.0
2017-01-09 09:50:00,65.65,65.88,65.58,65.84,216400.0,51.9193,52.1012,51.864,52.0696,216400.0
2017-01-09 10:00:00,65.83,66.03,65.76,65.88,161087.0,52.0617,52.2199,52.0063,52.1012,161087.0
2017-01-09 10:10:00,65.89,65.92,65.8,65.9,104216.0,52.1091,52.1329,52.038,52.1171,104216.0
2017-01-09 10:20:00,65.91,65.96,65.86,65.94,100948.0,52.125,52.1645,52.0854,52.1487,100948.0
2017-01-09 10:30:00,65.94,66.05,65.89,65.98,112290.0,52.1487,52.2357,52.1091,52.1803,112290.0
2017-01-09 10:40:00,65.99,66.22,65.99,66.22,145824.0,52.1882,52.3701,52.1882,52.3701,145824.0
2017-01-09 10:50:00,66.22,66.27,66.18,66.22,131565.0,52.3701,52.4097,52.3385,52.3701,131565.0
2017-01-09 11:00:00,66.21,66.22,66.08,66.15,90549.0,52.3622,52.3701,52.2594,52.3148,90549.0
2017-01-09 11:10:00,66.15,66.19,65.98,66.09,104341.0,52.3148,52.3464,52.1803,52.2673,104341.0
2017-01-09 11:20:00,66.09,66.12,65.95,65.99,91300.0,52.2673,52.291,52.1566,52.1882,91300.0
2017-01-09 11:30:00,65.98,66.1,65.94,66.09,72159.0,52.1803,52.2752,52.1487,52.2673,72159.0
2017-01-09 11:40:00,66.09,66.12,65.98,66.03,69506.0,52.2673,52.291,52.1803,52.2199,69506.0
2017-01-09 11:50:00,66.03,66.04,65.95,65.97,77750.0,52.2199,52.2278,52.1566,52.1724,77750.0
2017-01-09 12:00:00,65.97,66.02,65.93,65.96,56117.0,52.1724,52.212,52.1408,52.1645,56117.0
2017-01-09 12:10:00,65.96,65.99,65.89,65.91,42473.0,52.1645,52.1882,52.1091,52.125,42473.0
2017-01-09 12:20:00,65.91,65.95,65.88,65.92,55185.0,52.125,52.1566,52.1012,52.1329,55185.0
2017-01-09 12:30:00,65.91,65.95,65.85,65.85,50597.0,52.125,52.1566,52.0775,52.0775,50597.0
2017-01-09 12:40:00,65.86,65.89,65.85,65.87,44197.0,52.0854,52.1091,52.0775,52.0933,44197.0
2017-01-09 12:50:00,65.88,65.9,65.86,65.88,37342.0,52.1012,52.1171,52.0854,52.1012,37342.0
2017-01-09 13:00:00,65.88,65.92,65.84,65.86,55567.0,52.1012,52.1329,52.0696,52.0854,55567.0
2017-01-09 13:10:00,65.85,65.9,65.81,65.88,58058.0,52.0775,52.1171,52.0459,52.1012,58058.0
2017-01-09 13:20:00,65.87,65.88,65.76,65.78,63172.0,52.0933,52.1012,52.0063,52.0221,63172.0
2017-01-09 13:30:00,65.78,65.87,65.75,65.85,32761.0,52.0221,52.0933,51.9984,52.0775,32761.0
2017-01-09 13:40:00,65.85,65.9,65.84,65.89,41519.0,52.0775,52.1171,52.0696,52.1091,41519.0
2017-01-09 13:50:00,65.89,65.89,65.84,65.87,40573.0,52.1091,52.1091,52.0696,52.0933,40573.0
2017-01-09 14:00:00,65.88,65.92,65.86,65.86,35282.0,52.1012,52.1329,52.0854,52.0854,35282.0
2017-01-09 14:10:00,65.86,65.86,65.76,65.81,43552.0,52.0854,52.0854,52.0063,52.0459,43552.0
2017-01-09 14:20:00,65.82,65.87,65.79,65.82,90409.0,52.0538,52.0933,52.0301,52.0538,90409.0
2017-01-09 14:30:00,65.81,65.81,65.67,65.68,100226.0,52.0459,52.0459,51.9352,51.9431,100226.0
2017-01-09 14:40:00,65.68,65.73,65.66,65.72,77453.0,51.9431,51.9826,51.9272,51.9747,77453.0
2017-01-09 14:50:00,65.72,65.74,65.69,65.72,51851.0,51.9747,51.9905,51.951,51.9747,51851.0
2017-01-09 15:00:00,65.72,65.81,65.71,65.8,82874.0,51.9747,52.0459,51.9668,52.038,82874.0
2017-01-09 15:10:00,65.8,65.85,65.76,65.8,59111.0,52.038,52.0775,52.0063,52.038,59111.0
2017-01-09 15:20:00,65.79,65.86,65.78,65.84,78374.0,52.0301,52.0854,52.0221,52.0696,78374.0
2017-01-09 15:30:00,65.83,65.85,65.74,65.75,93347.0,52.0617,52.0775,51.9905,51.9984,93347.0
2017-01-09 15:40:00,65.76,65.79,65.7,65.75,137094.0,52.0063,52.0301,51.9589,51.9984,137094.0
2017-01-09 15:50:00,65.74,65.75,65.63,65.65,405676.0,51.9905,51.9984,51.9035,51.9193,405676.0
2017-01-10 09:30:00,65.95,66.0,65.57,65.76,244217.0,52.1566,52.1961,51.8561,52.0063,244217.0
2017-01-10 09:40:00,65.75,65.96,65.63,65.93,238313.0,51.9984,52.1645,51.9035,52.1408,238313.0
2017-01-10 09:50:00,65.93,65.99,65.76,65.85,161928.0,52.1408,52.1882,52.0063,52.0775,161928.0
2017-01-10 10:00:00,65.84,65.9,65.72,65.73,130909.0,52.0696,52.1171,51.9747,51.9826,130909.0
2017-01-10 10:10:00,65.72,65.81,65.7,65.76,107950.0,51.9747,52.0459,51.9589,52.0063,107950.0
2017-01-10 10:20:00,65.76,65.89,65.71,65.84,94363.0,52.0063,52.1091,51.9668,52.0696,94363.0
2017-01-10 10:30:00,65.85,66.03,65.83,65.95,91822.0,52.0775,52.2199,52.0617,52.1566,91822.0
2017-01-10 10:40:00,65.95,65.96,65.85,65.93,94391.0,52.1566,52.1645,52.0775,52.1408,94391.0
2017-01-10 10:50:00,65.93,66.01,65.88,65.92,86307.0,52.1408,52.204,52.1012,52.1329,86307.0
2017-01-10 11:00:00,65.92,66.1,65.91,66.09,147897.0,52.1329,52.2752,52.125,52.2673,147897.0
2017-01-10 11:10:00,66.09,66.16,66.04,66.04,77388.0,52.2673,52.3227,52.2278,52.2278,77388.0
2017-01-10 11:20:00,66.04,66.15,66.04,66.09,84160.0,52.2278,52.3148,52.2278,52.2673,84160.0
2017-01-10 11:30:00,66.09,66.1,66.03,66.06,84481.0,52.2673,52.2752,52.2199,52.2436,84481.0
2017-01-10 11:40:00,66.06,66.09,66.03,66.07,69371.0,52.2436,52.2673,52.2199,52.2515,69371.0
2017-01-10 11:50:00,66.07,66.09,66.02,66.04,48509.0,52.2515,52.2673,52.212,52.2278,48509.0
2017-01-10 12:00:00,66.03,66.06,65.97,65.99,54104.0,52.2199,52.2436,52.1724,52.1882,54104.0
2017-01-10 12:10:00,65.99,66.06,65.97,66.01,50870.0,52.1882,52.2436,52.1724,52.204,50870.0
2017-01-10 12:20:00,66.01,66.05,65.99,66.03,54224.0,52.204,52.2357,52.1882,52.2199,54224.0
2017-01-10 12:30:00,66.03,66.04,66.0,66.03,49215.0,52.2199,52.2278,52.1961,52.2199,49215.0
2017-01-10 12:40:00,66.03,66.05,66.02,66.03,91319.0,52.2199,52.2357,52.212,52.2199,91319.0
2017-01-10 12:50:00,66.04,66.05,65.98,66.02,34011.0,52.2278,52.2357,52.1803,52.212,34011.0
2017-01-10 13:00:00,66.03,66.07,66.01,66.05,44758.0,52.2199,52.2515,52.204,52.2357,44758.0
2017-01-10 13:10:00,66.05,66.07,66.03,66.05,49378.0,52.2357,52.2515,52.2199,52.2357,49378.0
2017-01-10 13:20:00,66.04,66.06,65.97,65.99,48871.0,52.2278,52.2436,52.1724,52.1882,48871.0
2017-01-10 13:30:00,65.98,66.07,65.97,66.06,60408.0,52.1803,52.2515,52.1724,52.2436,60408.0
2017-01-10 13:40:00,66.06,66.06,65.87,65.9,126198.0,52.2436,52.2436,52.0933,52.1171,126198.0
2017-01-10 13:50:00,65.9,65.91,65.75,65.79,84293.0,52.1171,52.125,51.9984,52.0301,84293.0
2017-01-10 14:00:00,65.79,65.89,65.78,65.86,127397.0,52.0301,52.1091,52.0221,52.0854,127397.0
2017-01-10 14:10:00,65.87,65.94,65.85,65.92,104896.0,52.0933,52.1487,52.0775,52.1329,104896.0
2017-01-10 14:20:00,65.92,65.94,65.75,65.76,272417.0,52.1329,52.1487,51.9984,52.0063,272417.0
2017-01-10 14:30:00,65.75,65.84,65.69,65.84,99998.0,51.9984,52.0696,51.951,52.0696,99998.0
2017-01-10 14:40:00,65.84,65.87,65.81,65.83,77426.0,52.0696,52.0933,52.0459,52.0617,77426.0
2017-01-10 14:50:00,65.83,65.83,65.67,65.7,171609.0,52.0617,52.0617,51.9352,51.9589,171609.0
2017-01-10 15:00:00,65.7,65.73,65.66,65.7,74360.0,51.9589,51.9826,51.9272,51.9589,74360.0
2017-01-10 15:10:00,65.7,65.79,65.7,65.77,115856.0,51.9589,52.0301,51.9589,52.0142,115856.0
2017-01-10 15:20:00,65.78,65.84,65.74,65.76,134799.0,52.0221,52.0696,51.9905,52.0063,134799.0
2017-01-10 15:30:00,65.75,65.82,65.75,65.79,197941.0,51.9984,52.0538,51.9984,52.0301,197941.0
2017-01-10 15:40:00,65.78,65.79,65.65,65.65,227542.0,52.0221,52.0301,51.9193,51.9193,227542.0
2017-01-10 15:50:00,65.63,65.7,65.61,65.63,486518.0,51.9035,51.9589,51.8877,51.9035,486518.0
2017-01-11 09:30:00,65.75,66.1,65.68,65.83,271058.0,51.9984,52.2752,51.9431,52.0617,271058.0
2017-01-11 09:40:00,65.82,65.83,65.72,65.77,160916.0,52.0538,52.0617,51.9747,52.0142,160916.0
2017-01-11 09:50:00,65.78,65.9,65.74,65.84,184492.0,52.0221,52.1171,51.9905,52.0696,184492.0
2017-01-11 10:00:00,65.84,65.85,65.51,65.53,168321.0,52.0696,52.0775,51.8086,51.8244,168321.0
2017-01-11 10:10:00,65.53,65.67,65.43,65.57,194775.0,51.8244,51.9352,51.7454,51.8561,194775.0
2017-01-11 10:20:00,65.57,65.68,65.53,65.59,112997.0,51.8561,51.9431,51.8244,51.8719,112997.0
2017-01-11 10:30:00,65.58,65.77,65.57,65.72,122455.0,51.864,52.0142,51.8561,51.9747,122455.0
2017-01-11 10:40:00,65.72,65.76,65.62,65.69,175811.0,51.9747,52.0063,51.8956,51.951,175811.0
2017-01-11 10:50:00,65.7,65.76,65.64,65.72,209433.0,51.9589,52.0063,51.9114,51.9747,209433.0
2017-01-11 11:00:00,65.72,65.76,65.69,65.75,196840.0,51.9747,52.0063,51.951,51.9984,196840.0
2017-01-11 11:10:00,65.76,65.77,65.65,65.7,170821.0,52.0063,52.0142,51.9193,51.9589,170821.0
2017-01-11 11:20:00,65.7,65.76,65.57,65.58,218145.0,51.9589,52.0063,51.8561,51.864,218145.0
2017-01-11 11:30:00,65.58,65.61,65.42,65.5,176997.0,51.864,51.8877,51.7374,51.8007,176997.0
2017-01-11 11:40:00,65.49,65.69,65.47,65.58,144118.0,51.7928,51.951,51.777,51.864,144118.0
2017-01-11 11:50:00,65.58,65.78,65.54,65.77,141839.0,51.864,52.0221,51.8323,52.0142,141839.0
2017-01-11 12:00:00,65.78,65.82,65.66,65.68,147571.0,52.0221,52.0538,51.9272,51.9431,147571.0
2017-01-11 12:10:00,65.69,65.78,65.64,65.7,195707.0,51.951,52.0221,51.9114,51.9589,195707.0
2017-01-11 12:20:00,65.68,65.75,65.58,65.71,134393.0,51.9431,51.9984,51.864,51.9668,134393.0
2017-01-11 12:30:00,65.71,65.74,65.64,65.71,276286.0,51.9668,51.9905,51.9114,51.9668,276286.0
2017-01-11 12:40:00,65.72,65.72,65.6,65.7,220418.0,51.9747,51.9747,51.8798,51.9589,220418.0
2017-01-11 12:50:00,65.7,65.74,65.67,65.72,129225.0,51.9589,51.9905,51.9352,51.9747,129225.0
2017-01-11 13:00:00,65.71,65.8,65.69,65.75,147762.0,51.9668,52.038,51.951,51.9984,147762.0
2017-01-11 13:10:00,65.76,65.78,65.64,65.76,137558.0,52.0063,52.0221,51.9114,52.0063,137558.0
2017-01-11 13:20:00,65.77,65.85,65.68,65.71,130354.0,52.0142,52.0775,51.9431,51.9668,130354.0
2017-01-11 13:30:00,65.7,65.79,65.66,65.72,110132.0,51.9589,52.0301,51.9272,51.9747,110132.0
2017-01-11 13:40:00,65.71,65.77,65.69,65.71,71146.0,51.9668,52.0142,51.951,51.9668,71146.0
2017-01-11 13:50:00,65.71,65.79,65.68,65.72,89022.0,51.9668,52.0301,51.9431,51.9747,89022.0
2017-01-11 14:00:00,65.73,65.76,65.65,65.67,80971.0,51.9826,52.0063,51.9193,51.9352,80971.0
2017-01-11 14:10:00,65.67,65.81,65.66,65.76,110730.0,51.9352,52.0459,51.9272,52.0063,110730.0
2017-01-11 14:20:00,65.75,65.78,65.7,65.74,88443.0,51.9984,52.0221,51.9589,51.9905,88443.0
2017-01-11 14:30:00,65.74,65.87,65.74,65.85,164367.0,51.9905,52.0933,51.9905,52.0775,164367.0
2017-01-11 14:40:00,65.86,65.86,65.73,65.81,96994.0,52.0854,52.0854,51.9826,52.0459,96994.0
2017-01-11 14:50:00,65.81,65.83,65.76,65.83,76805.0,52.0459,52.0617,52.0063,52.0617,76805.0
2017-01-11 15:00:00,65.82,65.88,65.79,65.83,121223.0,52.0538,52.1012,52.0301,52.0617,121223.0
2017-01-11 15:10:00,65.83,65.86,65.81,65.83,141888.0,52.0617,52.0854,52.0459,52.0617,141888.0
2017-01-11 15:20:00,65.83,65.85,65.79,65.84,135031.0,52.0617,52.0775,52.0301,52.0696,135031.0
2017-01-11 15:30:00,65.84,65.9,65.81,65.9,292666.0,52.0696,52.1171,52.0459,52.1171,292666.0
2017-01-11 15:40:00,65.89,65.94,65.83,65.88,252994.0,52.1091,52.1487,52.0617,52.1012,252994.0
2017-01-11 15:50:00,65.89,66.11,65.88,66.09,651485.0,52.1091,52.2831,52.1012,52.2673,651485.0
2017-01-12 09:30:00,65.35,65.84,65.35,65.78,325012.0,51.6821,52.0696,51.6821,52.0221,325012.0
2017-01-12 09:40:00,65.76,65.9,65.69,65.77,265961.0,52.0063,52.1171,51.951,52.0142,265961.0
2017-01-12 09:50:00,65.78,65.79,65.56,65.7,151458.0,52.0221,52.0301,51.8482,51.9589,151458.0
2017-01-12 10:00:00,65.69,65.77,65.2,65.26,170544.0,51.951,52.0142,51.5635,51.6109,170544.0
2017-01-12 10:10:00,65.26,65.31,65.15,65.24,238476.0,51.6109,51.6504,51.5239,51.5951,238476.0
2017-01-12 10:20:00,65.24,65.56,65.22,65.5,166653.0,51.5951,51.8482,51.5793,51.8007,166653.0
2017-01-12 10:30:00,65.5,65.52,65.35,65.35,140554.0,51.8007,51.8165,51.6821,51.6821,140554.0
2017-01-12 10:40:00,65.35,65.53,65.33,65.42,119316.0,51.6821,51.8244,51.6663,51.7374,119316.0
2017-01-12 10:50:00,65.41,65.42,65.18,65.19,178873.0,51.7295,51.7374,51.5476,51.5555,178873.0
2017-01-12 11:00:00,65.19,65.21,65.05,65.08,177023.0,51.5555,51.5714,51.4448,51.4686,177023.0
2017-01-12 11:10:00,65.09,65.24,65.05,65.13,129981.0,51.4765,51.5951,51.4448,51.5081,129981.0
2017-01-12 11:20:00,65.13,65.21,65.12,65.18,122967.0,51.5081,51.5714,51.5002,51.5476,122967.0
2017-01-12 11:30:00,65.19,65.21,65.11,65.13,132194.0,51.5555,51.5714,51.4923,51.5081,132194.0
2017-01-12 11:40:00,65.13,65.31,65.08,65.25,348586.0,51.5081,51.6504,51.4686,51.603,348586.0
2017-01-12 11:50:00,65.26,65.45,65.25,65.44,132725.0,51.6109,51.7612,51.603,51.7533,132725.0
2017-01-12 12:00:00,65.43,65.51,65.39,65.45,110996.0,51.7454,51.8086,51.7137,51.7612,110996.0
2017-01-12 12:10:00,65.45,65.67,65.45,65.64,121851.0,51.7612,51.9352,51.7612,51.9114,121851.0
2017-01-12 12:20:00,65.65,65.75,65.61,65.66,74635.0,51.9193,51.9984,51.8877,51.9272,74635.0
2017-01-12 12:30:00,65.67,65.76,65.66,65.72,76607.0,51.9352,52.0063,51.9272,51.9747,76607.0
2017-01-12 12:40:00,65.72,65.78,65.69,65.76,91136.0,51.9747,52.0221,51.951,52.0063,91136.0
2017-01-12 12:50:00,65.76,65.86,65.74,65.74,77910.0,52.0063,52.0854,51.9905,51.9905,77910.0
2017-01-12 13:00:00,65.75,65.79,65.69,65.76,80188.0,51.9984,52.0301,51.951,52.0063,80188.0
2017-01-12 13:10:00,65.76,65.9,65.75,65.86,81303.0,52.0063,52.1171,51.9984,52.0854,81303.0
2017-01-12 13:20:00,65.86,65.88,65.79,65.81,73872.0,52.0854,52.1012,52.0301,52.0459,73872.0
2017-01-12 13:30:00,65.81,65.91,65.79,65.88,40816.0,52.0459,52.125,52.0301,52.1012,40816.0
2017-01-12 13:40:00,65.88,65.97,65.88,65.94,49956.0,52.1012,52.1724,52.1012,52.1487,49956.0
2017-01-12 13:50:00,65.94,65.95,65.88,65.89,52852.0,52.1487,52.1566,52.1012,52.1091,52852.0
2017-01-12 14:00:00,65.9,65.92,65.79,65.81,72789.0,52.1171,52.1329,52.0301,52.0459,72789.0
2017-01-12 14:10:00,65.81,65.88,65.78,65.8,66005.0,52.0459,52.1012,52.0221,52.038,66005.0
2017-01-12 14:20:00,65.81,65.85,65.78,65.84,100384.0,52.0459,52.0775,52.0221,52.0696,100384.0
2017-01-12 14:30:00,65.84,65.97,65.83,65.93,84280.0,52.0696,52.1724,52.0617,52.1408,84280.0
2017-01-12 14:40:00,65.93,65.97,65.9,65.95,122241.0,52.1408,52.1724,52.1171,52.1566,122241.0
2017-01-12 14:50:00,65.95,66.0,65.94,66.0,64163.0,52.1566,52.1961,52.1487,52.1961,64163.0
2017-01-12 15:00:00,66.0,66.0,65.84,65.84,80517.0,52.1961,52.1961,52.0696,52.0696,80517.0
2017-01-12 15:10:00,65.84,65.89,65.79,65.86,73773.0,52.0696,52.1091,52.0301,52.0854,73773.0
2017-01-12 15:20:00,65.86,65.96,65.86,65.92,103387.0,52.0854,52.1645,52.0854,52.1329,103387.0
2017-01-12 15:30:00,65.93,66.08,65.93,66.06,121377.0,52.1408,52.2594,52.1408,52.2436,121377.0
2017-01-12 15:40:00,66.06,66.09,66.0,66.08,154273.0,52.2436,52.2673,52.1961,52.2594,154273.0
2017-01-12 15:50:00,66.08,66.18,66.07,66.12,384456.0,52.2594,52.3385,52.2515,52.291,384456.0
2017-01-13 09:30:00,66.25,66.62,66.16,66.52,410664.0,52.3938,52.6865,52.3227,52.6074,410664.0
2017-01-13 09:40:00,66.51,66.7,66.51,66.66,166545.0,52.5995,52.7497,52.5995,52.7181,166545.0
2017-01-13 09:50:00,66.66,66.74,66.61,66.69,184388.0,52.7181,52.7814,52.6786,52.7418,184388.0
2017-01-13 10:00:00,66.69,66.8,66.62,66.67,263724.0,52.7418,52.8288,52.6865,52.726,263724.0
2017-01-13 10:10:00,66.66,66.76,66.62,66.66,157851.0,52.7181,52.7972,52.6865,52.7181,157851.0
2017-01-13 10:20:00,66.67,66.77,66.61,66.76,157944.0,52.726,52.8051,52.6786,52.7972,157944.0
2017-01-13 10:30:00,66.77,66.91,66.74,66.9,204549.0,52.8051,52.9158,52.7814,52.9079,204549.0
2017-01-13 10:40:00,66.89,67.08,66.89,67.01,239749.0,52.9,53.0503,52.9,52.9949,239749.0
2017-01-13 10:50:00,67.01,67.01,66.89,66.9,103012.0,52.9949,52.9949,52.9,52.9079,103012.0
2017-01-13 11:00:00,66.91,66.95,66.85,66.92,104917.0,52.9158,52.9474,52.8684,52.9237,104917.0
2017-01-13 11:10:00,66.91,66.93,66.85,66.9,107971.0,52.9158,52.9316,52.8684,52.9079,107971.0
2017-01-13 11:20:00,66.9,66.92,66.84,66.88,74495.0,52.9079,52.9237,52.8605,52.8921,74495.0
2017-01-13 11:30:00,66.88,66.92,66.82,66.89,90032.0,52.8921,52.9237,52.8446,52.9,90032.0
2017-01-13 11:40:00,66.89,66.92,66.87,66.9,91932.0,52.9,52.9237,52.8842,52.9079,91932.0
2017-01-13 11:50:00,66.91,66.97,66.88,66.95,85355.0,52.9158,52.9633,52.8921,52.9474,85355.0
2017-01-13 12:00:00,66.95,66.96,66.84,66.86,88010.0,52.9474,52.9554,52.8605,52.8763,88010.0
2017-01-13 12:10:00,66.86,66.92,66.81,66.85,108618.0,52.8763,52.9237,52.8367,52.8684,108618.0
2017-01-13 12:20:00,66.86,66.88,66.81,66.84,60513.0,52.8763,52.8921,52.8367,52.8605,60513.0
2017-01-13 12:30:00,66.85,66.88,66.84,66.86,70163.0,52.8684,52.8921,52.8605,52.8763,70163.0
2017-01-13 12:40:00,66.87,66.88,66.82,66.83,68545.0,52.8842,52.8921,52.8446,52.8525,68545.0
2017-01-13 12:50:00,66.83,66.89,66.82,66.88,47095.0,52.8525,52.9,52.8446,52.8921,47095.0
2017-01-13 13:00:00,66.88,66.88,66.8,66.81,57212.0,52.8921,52.8921,52.8288,52.8367,57212.0
2017-01-13 13:10:00,66.8,66.81,66.73,66.75,58967.0,52.8288,52.8367,52.7735,52.7893,58967.0
2017-01-13 13:20:00,66.74,66.79,66.73,66.73,36251.0,52.7814,52.8209,52.7735,52.7735,36251.0
2017-01-13 13:30:00,66.73,66.8,66.73,66.77,47789.0,52.7735,52.8288,52.7735,52.8051,47789.0
2017-01-13 13:40:00,66.78,66.83,66.76,66.81,60196.0,52.813,52.8525,52.7972,52.8367,60196.0
2017-01-13 13:50:00,66.81,66.82,66.78,66.81,87363.0,52.8367,52.8446,52.813,52.8367,87363.0
2017-01-13 14:00:00,66.81,66.82,66.76,66.76,81394.0,52.8367,52.8446,52.7972,52.7972,81394.0
2017-01-13 14:10:00,66.77,66.8,66.73,66.77,99536.0,52.8051,52.8288,52.7735,52.8051,99536.0
2017-01-13 14:20:00,66.77,66.84,66.75,66.8,106387.0,52.8051,52.8605,52.7893,52.8288,106387.0
2017-01-13 14:30:00,66.8,66.87,66.8,66.85,108874.0,52.8288,52.8842,52.8288,52.8684,108874.0
2017-01-13 14:40:00,66.85,66.87,66.81,66.81,73188.0,52.8684,52.8842,52.8367,52.8367,73188.0
2017-01-13 14:50:00,66.81,66.89,66.81,66.88,128825.0,52.8367,52.9,52.8367,52.8921,128825.0
2017-01-13 15:00:00,66.88,66.91,66.82,66.83,98544.0,52.8921,52.9158,52.8446,52.8525,98544.0
2017-01-13 15:10:00,66.83,66.85,66.77,66.81,96552.0,52.8525,52.8684,52.8051,52.8367,96552.0
2017-01-13 15:20:00,66.81,66.87,66.79,66.82,148574.0,52.8367,52.8842,52.8209,52.8446,148574.0
2017-01-13 15:30:00,66.83,66.87,66.8,66.86,201286.0,52.8525,52.8842,52.8288,52.8763,201286.0
2017-01-13 15:40:00,66.85,66.91,66.82,66.83,237260.0,52.8684,52.9158,52.8446,52.8525,237260.0
2017-01-13 15:50:00,66.83,66.91,66.81,66.88,449820.0,52.8525,52.9158,52.8367,52.8921,449820.0
2017-01-17 09:30:00,66.71,66.89,66.54,66.64,218197.0,52.7576,52.9,52.6232,52.7023,218197.0
2017-01-17 09:40:00,66.64,66.73,66.53,66.6,107358.0,52.7023,52.7735,52.6153,52.6706,107358.0
2017-01-17 09:50:00,66.62,66.78,66.56,66.63,228877.0,52.6865,52.813,52.639,52.6944,228877.0
2017-01-17 10:00:00,66.64,66.76,66.6,66.75,101392.0,52.7023,52.7972,52.6706,52.7893,101392.0
2017-01-17 10:10:00,66.76,66.85,66.69,66.79,74159.0,52.7972,52.8684,52.7418,52.8209,74159.0
2017-01-17 10:20:00,66.8,66.87,66.78,66.81,94355.0,52.8288,52.8842,52.813,52.8367,94355.0
2017-01-17 10:30:00,66.8,66.86,66.75,66.85,124262.0,52.8288,52.8763,52.7893,52.8684,124262.0
2017-01-17 10:40:00,66.84,66.94,66.83,66.84,104152.0,52.8605,52.9395,52.8525,52.8605,104152.0
2017-01-17 10:50:00,66.84,66.94,66.82,66.92,102911.0,52.8605,52.9395,52.8446,52.9237,102911.0
2017-01-17 11:00:00,66.92,66.94,66.79,66.81,89612.0,52.9237,52.9395,52.8209,52.8367,89612.0
2017-01-17 11:10:00,66.82,66.85,66.78,66.81,116558.0,52.8446,52.8684,52.813,52.8367,116558.0
2017-01-17 11:20:00,66.81,66.93,66.8,66.92,95169.0,52.8367,52.9316,52.8288,52.9237,95169.0
2017-01-17 11:30:00,66.92,66.92,66.78,66.88,89193.0,52.9237,52.9237,52.813,52.8921,89193.0
2017-01-17 11:40:00,66.88,66.94,66.84,66.91,68944.0,52.8921,52.9395,52.8605,52.9158,68944.0
2017-01-17 11:50:00,66.91,66.97,66.9,66.92,69738.0,52.9158,52.9633,52.9079,52.9237,69738.0
2017-01-17 12:00:00,66.92,66.95,66.85,66.86,91869.0,52.9237,52.9474,52.8684,52.8763,91869.0
2017-01-17 12:10:00,66.86,66.87,66.81,66.84,67960.0,52.8763,52.8842,52.8367,52.8605,67960.0
2017-01-17 12:20:00,66.84,66.86,66.78,66.81,112122.0,52.8605,52.8763,52.813,52.8367,112122.0
2017-01-17 12:30:00,66.81,66.84,66.8,66.83,79935.0,52.8367,52.8605,52.8288,52.8525,79935.0
2017-01-17 12:40:00,66.82,66.86,66.79,66.8,92816.0,52.8446,52.8763,52.8209,52.8288,92816.0
2017-01-17 12:50:00,66.79,66.8,66.71,66.72,54876.0,52.8209,52.8288,52.7576,52.7655,54876.0
2017-01-17 13:00:00,66.72,66.75,66.64,66.66,68589.0,52.7655,52.7893,52.7023,52.7181,68589.0
2017-01-17 13:10:00,66.66,66.72,66.63,66.66,78645.0,52.7181,52.7655,52.6944,52.7181,78645.0
2017-01-17 13:20:00,66.66,66.68,64.76,65.22,3021369.0,52.7181,52.7339,51.2155,51.5793,3021369.0
2017-01-17 13:30:00,65.24,65.3,64.6,64.96,1463475.0,51.5951,51.6425,51.0889,51.3737,1463475.0
2017-01-17 13:40:00,64.97,64.97,63.9,63.96,1352859.0,51.3816,51.3816,50.5354,50.5828,1352859.0
2017-01-17 13:50:00,63.98,64.17,63.15,64.17,1910549.0,50.5986,50.7489,49.9422,50.7489,1910549.0
2017-01-17 14:00:00,64.17,64.37,63.95,64.29,915747.0,50.7489,50.9071,50.5749,50.8438,915747.0
2017-01-17 14:10:00,64.27,64.28,63.75,63.87,941511.0,50.828,50.8359,50.4167,50.5116,941511.0
2017-01-17 14:20:00,63.87,64.0,63.81,63.95,448168.0,50.5116,50.6144,50.4642,50.5749,448168.0
2017-01-17 14:30:00,63.95,63.98,63.73,63.8,448630.0,50.5749,50.5986,50.4009,50.4563,448630.0
2017-01-17 14:40:00,63.79,63.98,63.74,63.93,679883.0,50.4484,50.5986,50.4088,50.5591,679883.0
2017-01-17 14:50:00,63.94,64.22,63.88,64.22,588785.0,50.567,50.7884,50.5195,50.7884,588785.0
2017-01-17 15:00:00,64.22,64.28,63.6,63.65,928074.0,50.7884,50.8359,50.2981,50.3376,928074.0
2017-01-17 15:10:00,63.65,64.15,63.52,64.05,810535.0,50.3376,50.7331,50.2348,50.654,810535.0
2017-01-17 15:20:00,64.04,64.04,63.89,63.93,442578.0,50.6461,50.6461,50.5274,50.5591,442578.0
2017-01-17 15:30:00,63.92,64.03,63.92,63.97,522074.0,50.5512,50.6382,50.5512,50.5907,522074.0
2017-01-17 15:40:00,63.96,64.01,63.89,63.94,530353.0,50.5828,50.6223,50.5274,50.567,530353.0
2017-01-17 15:50:00,63.95,64.19,63.95,64.18,2368706.0,50.5749,50.7647,50.5749,50.7568,2368706.0
2017-01-18 09:30:00,64.67,65.04,63.81,65.04,1539673.0,51.1443,51.4369,50.4642,51.4369,1539673.0
2017-01-18 09:40:00,65.03,65.88,64.89,65.8,1008594.0,51.429,52.1012,51.3183,52.038,1008594.0
2017-01-18 09:50:00,65.8,66.09,65.57,65.88,784030.0,52.038,52.2673,51.8561,52.1012,784030.0
2017-01-18 10:00:00,65.88,66.0,65.64,65.73,457636.0,52.1012,52.1961,51.9114,51.9826,457636.0
2017-01-18 10:10:00,65.73,65.8,65.53,65.72,310613.0,51.9826,52.038,51.8244,51.9747,310613.0
2017-01-18 10:20:00,65.72,65.75,65.4,65.42,300212.0,51.9747,51.9984,51.7216,51.7374,300212.0
2017-01-18 10:30:00,65.43,65.49,65.06,65.07,354977.0,51.7454,51.7928,51.4527,51.4606,354977.0
2017-01-18 10:40:00,65.07,65.19,64.98,65.19,679275.0,51.4606,51.5555,51.3895,51.5555,679275.0
2017-01-18 10:50:00,65.19,65.27,65.09,65.22,278242.0,51.5555,51.6188,51.4765,51.5793,278242.0
2017-01-18 11:00:00,65.21,65.34,65.2,65.26,208319.0,51.5714,51.6742,51.5635,51.6109,208319.0
2017-01-18 11:10:00,65.26,65.29,65.02,65.04,293343.0,51.6109,51.6346,51.4211,51.4369,293343.0
2017-01-18 11:20:00,65.04,65.32,65.03,65.28,281545.0,51.4369,51.6584,51.429,51.6267,281545.0
2017-01-18 11:30:00,65.28,65.35,65.23,65.24,272688.0,51.6267,51.6821,51.5872,51.5951,272688.0
2017-01-18 11:40:00,65.24,65.3,65.1,65.2,149032.0,51.5951,51.6425,51.4844,51.5635,149032.0
2017-01-18 11:50:00,65.19,65.19,65.05,65.1,128510.0,51.5555,51.5555,51.4448,51.4844,128510.0
2017-01-18 12:00:00,65.1,65.28,65.08,65.27,149558.0,51.4844,51.6267,51.4686,51.6188,149558.0
2017-01-18 12:10:00,65.27,65.27,65.16,65.16,214410.0,51.6188,51.6188,51.5318,51.5318,214410.0
2017-01-18 12:20:00,65.16,65.25,65.16,65.23,121696.0,51.5318,51.603,51.5318,51.5872,121696.0
2017-01-18 12:30:00,65.24,65.26,65.15,65.16,173766.0,51.5951,51.6109,51.5239,51.5318,173766.0
2017-01-18 12:40:00,65.16,65.22,65.11,65.18,217380.0,51.5318,51.5793,51.4923,51.5476,217380.0
2017-01-18 12:50:00,65.18,65.19,64.98,65.02,184114.0,51.5476,51.5555,51.3895,51.4211,184114.0
2017-01-18 13:00:00,65.02,65.19,65.01,65.12,190444.0,51.4211,51.5555,51.4132,51.5002,190444.0
2017-01-18 13:10:00,65.12,65.13,65.01,65.08,155646.0,51.5002,51.5081,51.4132,51.4686,155646.0
2017-01-18 13:20:00,65.08,65.1,65.02,65.03,151213.0,51.4686,51.4844,51.4211,51.429,151213.0
2017-01-18 13:30:00,65.03,65.08,65.02,65.03,136454.0,51.429,51.4686,51.4211,51.429,136454.0
2017-01-18 13:40:00,65.03,65.06,64.98,65.02,156071.0,51.429,51.4527,51.3895,51.4211,156071.0
2017-01-18 13:50:00,65.02,65.02,64.98,65.0,149853.0,51.4211,51.4211,51.3895,51.4053,149853.0
2017-01-18 14:00:00,65.0,65.07,64.98,65.06,156293.0,51.4053,51.4606,51.3895,51.4527,156293.0
2017-01-18 14:10:00,65.06,65.07,64.99,65.02,179976.0,51.4527,51.4606,51.3974,51.4211,179976.0
2017-01-18 14:20:00,65.02,65.06,64.92,64.93,212599.0,51.4211,51.4527,51.342,51.3499,212599.0
2017-01-18 14:30:00,64.94,64.96,64.91,64.94,113848.0,51.3578,51.3737,51.3341,51.3578,113848.0
2017-01-18 14:40:00,64.94,65.01,64.89,64.89,111953.0,51.3578,51.4132,51.3183,51.3183,111953.0
2017-01-18 14:50:00,64.89,64.98,64.86,64.98,244030.0,51.3183,51.3895,51.2946,51.3895,244030.0
2017-01-18 15:00:00,64.97,64.98,64.81,64.86,278980.0,51.3816,51.3895,51.255,51.2946,278980.0
2017-01-18 15:10:00,64.86,64.94,64.82,64.92,220679.0,51.2946,51.3578,51.2629,51.342,220679.0
2017-01-18 15:20:00,64.92,64.94,64.83,64.93,224298.0,51.342,51.3578,51.2708,51.3499,224298.0
2017-01-18 15:30:00,64.93,65.01,64.9,64.96,224290.0,51.3499,51.4132,51.3262,51.3737,224290.0
2017-01-18 15:40:00,64.96,65.0,64.89,64.91,467863.0,51.3737,51.4053,51.3183,51.3341,467863.0
2017-01-18 15:50:00,64.91,65.12,64.91,65.12,1294231.0,51.3341,51.5002,51.3341,51.5002,1294231.0
2017-01-19 09:30:00,64.97,65.22,64.92,65.2,241356.0,51.3816,51.5793,51.342,51.5635,241356.0
2017-01-19 09:40:00,65.2,65.2,64.99,65.14,196168.0,51.5635,51.5635,51.3974,51.516,196168.0
2017-01-19 09:50:00,65.14,65.4,65.13,65.37,283644.0,51.516,51.7216,51.5081,51.6979,283644.0
2017-01-19 10:00:00,65.37,65.37,64.77,64.78,263850.0,51.6979,51.6979,51.2234,51.2313,263850.0
2017-01-19 10:10:00,64.78,64.84,64.63,64.8,206804.0,51.2313,51.2787,51.1127,51.2471,206804.0
2017-01-19 10:20:00,64.8,64.85,64.72,64.72,179045.0,51.2471,51.2867,51.1838,51.1838,179045.0
2017-01-19 10:30:00,64.73,64.82,64.72,64.77,157448.0,51.1918,51.2629,51.1838,51.2234,157448.0
2017-01-19 10:40:00,64.77,64.81,64.65,64.69,164333.0,51.2234,51.255,51.1285,51.1601,164333.0
2017-01-19 10:50:00,64.68,64.69,64.56,64.57,142427.0,51.1522,51.1601,51.0573,51.0652,142427.0
2017-01-19 11:00:00,64.56,64.68,64.49,64.61,180988.0,51.0573,51.1522,51.002,51.0969,180988.0
2017-01-19 11:10:00,64.61,64.77,64.56,64.77,130336.0,51.0969,51.2234,51.0573,51.2234,130336.0
2017-01-19 11:20:00,64.78,64.82,64.64,64.64,284751.0,51.2313,51.2629,51.1206,51.1206,284751.0
2017-01-19 11:30:00,64.65,64.68,64.57,64.62,166707.0,51.1285,51.1522,51.0652,51.1048,166707.0
2017-01-19 11:40:00,64.63,64.81,64.6,64.8,212638.0,51.1127,51.255,51.0889,51.2471,212638.0
2017-01-19 11:50:00,64.8,64.86,64.7,64.85,295089.0,51.2471,51.2946,51.168,51.2867,295089.0
2017-01-19 12:00:00,64.85,64.87,64.78,64.87,271155.0,51.2867,51.3025,51.2313,51.3025,271155.0
2017-01-19 12:10:00,64.88,64.91,64.83,64.86,214041.0,51.3104,51.3341,51.2708,51.2946,214041.0
2017-01-19 12:20:00,64.86,64.96,64.78,64.96,104444.0,51.2946,51.3737,51.2313,51.3737,104444.0
2017-01-19 12:30:00,64.95,65.01,64.91,64.92,240819.0,51.3657,51.4132,51.3341,51.342,240819.0
2017-01-19 12:40:00,64.92,64.94,64.82,64.85,95260.0,51.342,51.3578,51.2629,51.2867,95260.0
2017-01-19 12:50:00,64.84,64.88,64.82,64.84,78871.0,51.2787,51.3104,51.2629,51.2787,78871.0
2017-01-19 13:00:00,64.84,64.92,64.83,64.9,133158.0,51.2787,51.342,51.2708,51.3262,133158.0
2017-01-19 13:10:00,64.9,64.93,64.87,64.92,78218.0,51.3262,51.3499,51.3025,51.342,78218.0
2017-01-19 13:20:00,64.91,64.94,64.83,64.86,149984.0,51.3341,51.3578,51.2708,51.2946,149984.0
2017-01-19 13:30:00,64.86,64.87,64.81,64.83,103362.0,51.2946,51.3025,51.255,51.2708,103362.0
2017-01-19 13:40:00,64.83,64.85,64.81,64.83,61894.0,51.2708,51.2867,51.255,51.2708,61894.0
2017-01-19 13:50:00,64.83,64.84,64.78,64.83,74576.0,51.2708,51.2787,51.2313,51.2708,74576.0
2017-01-19 14:00:00,64.83,64.89,64.64,64.66,94837.0,51.2708,51.3183,51.1206,51.1364,94837.0
2017-01-19 14:10:00,64.67,64.69,64.56,64.57,78471.0,51.1443,51.1601,51.0573,51.0652,78471.0
2017-01-19 14:20:00,64.57,64.75,64.54,64.7,138182.0,51.0652,51.2076,51.0415,51.168,138182.0
2017-01-19 14:30:00,64.7,64.7,64.6,64.61,119664.0,51.168,51.168,51.0889,51.0969,119664.0
2017-01-19 14:40:00,64.62,64.67,64.59,64.59,140273.0,51.1048,51.1443,51.081,51.081,140273.0
2017-01-19 14:50:00,64.59,64.61,64.53,64.54,113064.0,51.081,51.0969,51.0336,51.0415,113064.0
2017-01-19 15:00:00,64.54,64.64,64.53,64.59,145645.0,51.0415,51.1206,51.0336,51.081,145645.0
2017-01-19 15:10:00,64.58,64.6,64.5,64.55,184923.0,51.0731,51.0889,51.0099,51.0494,184923.0
2017-01-19 15:20:00,64.54,64.56,64.47,64.48,170313.0,51.0415,51.0573,50.9861,50.994,170313.0
2017-01-19 15:30:00,64.48,64.49,64.42,64.43,220616.0,50.994,51.002,50.9466,50.9545,220616.0
2017-01-19 15:40:00,64.43,64.45,64.36,64.42,304259.0,50.9545,50.9703,50.8991,50.9466,304259.0
2017-01-19 15:50:00,64.43,64.51,64.38,64.43,881356.0,50.9545,51.0178,50.915,50.9545,881356.0
2017-01-20 09:30:00,65.12,65.74,65.05,65.68,1162643.0,51.5002,51.9905,51.4448,51.9431,1162643.0
2017-01-20 09:40:00,65.7,65.72,65.42,65.55,251600.0,51.9589,51.9747,51.7374,51.8403,251600.0
2017-01-20 09:50:00,65.53,65.58,65.42,65.46,178993.0,51.8244,51.864,51.7374,51.7691,178993.0
2017-01-20 10:00:00,65.47,65.48,65.35,65.45,255368.0,51.777,51.7849,51.6821,51.7612,255368.0
2017-01-20 10:10:00,65.46,65.48,65.41,65.46,184187.0,51.7691,51.7849,51.7295,51.7691,184187.0
2017-01-20 10:20:00,65.46,65.47,65.2,65.26,117247.0,51.7691,51.777,51.5635,51.6109,117247.0
2017-01-20 10:30:00,65.26,65.41,65.26,65.39,397720.0,51.6109,51.7295,51.6109,51.7137,397720.0
2017-01-20 10:40:00,65.39,65.66,65.36,65.63,226584.0,51.7137,51.9272,51.69,51.9035,226584.0
2017-01-20 10:50:00,65.62,65.62,65.35,65.37,164718.0,51.8956,51.8956,51.6821,51.6979,164718.0
2017-01-20 11:00:00,65.37,65.56,65.37,65.55,126802.0,51.6979,51.8482,51.6979,51.8403,126802.0
2017-01-20 11:10:00,65.55,65.55,65.44,65.5,95706.0,51.8403,51.8403,51.7533,51.8007,95706.0
2017-01-20 11:20:00,65.5,65.51,65.38,65.38,103676.0,51.8007,51.8086,51.7058,51.7058,103676.0
2017-01-20 11:30:00,65.38,65.51,65.37,65.5,242997.0,51.7058,51.8086,51.6979,51.8007,242997.0
2017-01-20 11:40:00,65.5,65.55,65.47,65.49,128790.0,51.8007,51.8403,51.777,51.7928,128790.0
2017-01-20 11:50:00,65.48,65.53,65.46,65.48,223808.0,51.7849,51.8244,51.7691,51.7849,223808.0
2017-01-20 12:00:00,65.49,65.57,65.23,65.34,209929.0,51.7928,51.8561,51.5872,51.6742,209929.0
2017-01-20 12:10:00,65.34,65.35,65.09,65.26,169697.0,51.6742,51.6821,51.4765,51.6109,169697.0
2017-01-20 12:20:00,65.27,65.29,65.13,65.2,120614.0,51.6188,51.6346,51.5081,51.5635,120614.0
2017-01-20 12:30:00,65.2,65.2,65.03,65.09,104093.0,51.5635,51.5635,51.429,51.4765,104093.0
2017-01-20 12:40:00,65.09,65.26,65.06,65.21,99583.0,51.4765,51.6109,51.4527,51.5714,99583.0
2017-01-20 12:50:00,65.21,65.22,65.08,65.2,57915.0,51.5714,51.5793,51.4686,51.5635,57915.0
2017-01-20 13:00:00,65.21,65.24,65.15,65.22,99873.0,51.5714,51.5951,51.5239,51.5793,99873.0
2017-01-20 13:10:00,65.22,65.29,65.19,65.27,79688.0,51.5793,51.6346,51.5555,51.6188,79688.0
2017-01-20 13:20:00,65.28,65.34,65.26,65.34,91477.0,51.6267,51.6742,51.6109,51.6742,91477.0
2017-01-20 13:30:00,65.33,65.37,65.24,65.27,159808.0,51.6663,51.6979,51.5951,51.6188,159808.0
2017-01-20 13:40:00,65.27,65.3,65.18,65.19,77401.0,51.6188,51.6425,51.5476,51.5555,77401.0
2017-01-20 13:50:00,65.2,65.21,65.06,65.06,75228.0,51.5635,51.5714,51.4527,51.4527,75228.0
2017-01-20 14:00:00,65.07,65.1,65.04,65.07,90832.0,51.4606,51.4844,51.4369,51.4606,90832.0
2017-01-20 14:10:00,65.07,65.1,65.02,65.07,74483.0,51.4606,51.4844,51.4211,51.4606,74483.0
2017-01-20 14:20:00,65.06,65.07,64.96,65.04,161282.0,51.4527,51.4606,51.3737,51.4369,161282.0
2017-01-20 14:30:00,65.04,65.06,64.95,64.97,125110.0,51.4369,51.4527,51.3657,51.3816,125110.0
2017-01-20 14:40:00,64.97,65.06,64.95,65.05,184779.0,51.3816,51.4527,51.3657,51.4448,184779.0
2017-01-20 14:50:00,65.06,65.09,65.0,65.03,100599.0,51.4527,51.4765,51.4053,51.429,100599.0
2017-01-20 15:00:00,65.03,65.12,65.03,65.12,113769.0,51.429,51.5002,51.429,51.5002,113769.0
2017-01-20 15:10:00,65.12,65.17,65.08,65.11,154074.0,51.5002,51.5397,51.4686,51.4923,154074.0
2017-01-20 15:20:00,65.11,65.14,64.98,64.98,140478.0,51.4923,51.516,51.3895,51.3895,140478.0
2017-01-20 15:30:00,64.99,65.07,64.37,64.66,928304.0,51.3974,51.4606,50.9071,51.1364,928304.0
2017-01-20 15:40:00,64.67,64.79,62.62,62.72,6090828.0,51.1443,51.2392,49.5231,49.6021,6090828.0
2017-01-20 15:50:00,62.73,63.27,62.72,62.88,4667015.0,49.6101,50.0371,49.6021,49.7287,4667015.0
2017-01-23 09:30:00,58.67,58.67,55.95,55.95,9619645.0,46.3992,46.3992,44.2481,44.2481,9619645.0
2017-01-23 09:40:00,55.95,56.21,55.26,55.5,5943621.0,44.2481,44.4537,43.7024,43.8922,5943621.0
2017-01-23 09:50:00,55.49,55.96,54.82,55.02,4274612.0,43.8843,44.256,43.3544,43.5126,4274612.0
2017-01-23 10:00:00,55.02,55.61,54.7,54.92,3702954.0,43.5126,43.9792,43.2595,43.4335,3702954.0
2017-01-23 10:10:00,54.91,54.96,54.4,54.66,3054063.0,43.4256,43.4651,43.0223,43.2279,3054063.0
2017-01-23 10:20:00,54.67,54.77,53.8,54.04,3908110.0,43.2358,43.3149,42.5478,42.7376,3908110.0
2017-01-23 10:30:00,54.05,54.23,53.9,54.06,3053814.0,42.7455,42.8878,42.6268,42.7534,3053814.0
2017-01-23 10:40:00,54.08,54.45,53.77,54.38,2753742.0,42.7692,43.0618,42.524,43.0065,2753742.0
2017-01-23 10:50:00,54.37,54.73,54.21,54.33,2860321.0,42.9985,43.2833,42.872,42.9669,2860321.0
2017-01-23 11:00:00,54.34,54.57,54.3,54.45,1707797.0,42.9748,43.1567,42.9432,43.0618,1707797.0
2017-01-23 11:10:00,54.45,54.68,54.39,54.62,2707071.0,43.0618,43.2437,43.0144,43.1963,2707071.0
2017-01-23 11:20:00,54.6,55.23,54.59,55.19,2223104.0,43.1804,43.6787,43.1725,43.647,2223104.0
2017-01-23 11:30:00,55.2,55.47,55.15,55.41,2216172.0,43.655,43.8685,43.6154,43.821,2216172.0
2017-01-23 11:40:00,55.41,55.74,55.11,55.11,1983830.0,43.821,44.082,43.5838,43.5838,1983830.0
2017-01-23 11:50:00,55.11,55.29,55.05,55.19,1199435.0,43.5838,43.7261,43.5363,43.647,1199435.0
2017-01-23 12:00:00,55.19,55.23,54.81,54.92,1380737.0,43.647,43.6787,43.3465,43.4335,1380737.0
2017-01-23 12:10:00,54.92,55.17,54.7,55.07,1125834.0,43.4335,43.6312,43.2595,43.5521,1125834.0
2017-01-23 12:20:00,55.07,55.15,54.9,54.93,905434.0,43.5521,43.6154,43.4177,43.4414,905434.0
2017-01-23 12:30:00,54.94,55.11,54.82,54.93,931706.0,43.4493,43.5838,43.3544,43.4414,931706.0
2017-01-23 12:40:00,54.94,55.29,54.83,55.24,926625.0,43.4493,43.7261,43.3623,43.6866,926625.0
2017-01-23 12:50:00,55.24,55.44,55.18,55.24,1178828.0,43.6866,43.8448,43.6391,43.6866,1178828.0
2017-01-23 13:00:00,55.24,55.37,54.92,54.96,991220.0,43.6866,43.7894,43.4335,43.4651,991220.0
2017-01-23 13:10:00,54.97,55.24,54.92,55.2,1363874.0,43.4731,43.6866,43.4335,43.655,1363874.0
2017-01-23 13:20:00,55.2,55.59,55.16,55.41,2592718.0,43.655,43.9634,43.6233,43.821,2592718.0
2017-01-23 13:30:00,55.41,55.8,55.38,55.79,1475247.0,43.821,44.1295,43.7973,44.1216,1475247.0
2017-01-23 13:40:00,55.79,55.92,55.68,55.8,1151873.0,44.1216,44.2244,44.0346,44.1295,1151873.0
2017-01-23 13:50:00,55.8,55.9,55.55,55.58,1352910.0,44.1295,44.2085,43.9317,43.9555,1352910.0
2017-01-23 14:00:00,55.58,55.78,55.53,55.55,1107083.0,43.9555,44.1136,43.9159,43.9317,1107083.0
2017-01-23 14:10:00,55.56,55.68,55.4,55.64,974941.0,43.9397,44.0346,43.8131,44.0029,974941.0
2017-01-23 14:20:00,55.64,55.77,55.6,55.63,867676.0,44.0029,44.1057,43.9713,43.995,867676.0
2017-01-23 14:30:00,55.63,55.7,55.45,55.53,918045.0,43.995,44.0504,43.8527,43.9159,918045.0
2017-01-23 14:40:00,55.54,55.8,55.52,55.75,1018353.0,43.9238,44.1295,43.908,44.0899,1018353.0
2017-01-23 14:50:00,55.75,56.01,55.74,55.88,1669429.0,44.0899,44.2955,44.082,44.1927,1669429.0
2017-01-23 15:00:00,55.89,55.89,55.61,55.65,1171470.0,44.2006,44.2006,43.9792,44.0108,1171470.0
2017-01-23 15:10:00,55.64,55.75,55.24,55.25,1588523.0,44.0029,44.0899,43.6866,43.6945,1588523.0
2017-01-23 15:20:00,55.26,55.44,55.18,55.25,1791305.0,43.7024,43.8448,43.6391,43.6945,1791305.0
2017-01-23 15:30:00,55.25,55.44,55.19,55.32,1950626.0,43.6945,43.8448,43.647,43.7499,1950626.0
2017-01-23 15:40:00,55.32,55.5,55.06,55.06,1972912.0,43.7499,43.8922,43.5442,43.5442,1972912.0
2017-01-23 15:50:00,55.08,55.2,54.85,54.88,3875723.0,43.56,43.655,43.3782,43.4019,3875723.0
2017-01-24 09:30:00,54.98,55.21,54.81,55.01,2464101.0,43.481,43.6629,43.3465,43.5047,2464101.0
2017-01-24 09:40:00,55.01,55.44,54.9,55.4,2024791.0,43.5047,43.8448,43.4177,43.8131,2024791.0
2017-01-24 09:50:00,55.41,55.63,55.22,55.57,2016395.0,43.821,43.995,43.6708,43.9476,2016395.0
2017-01-24 10:00:00,55.58,55.69,55.55,55.59,1277606.0,43.9555,44.0425,43.9317,43.9634,1277606.0
2017-01-24 10:10:00,55.6,55.6,55.25,55.45,1024230.0,43.9713,43.9713,43.6945,43.8527,1024230.0
2017-01-24 10:20:00,55.45,55.46,55.1,55.11,956425.0,43.8527,43.8606,43.5759,43.5838,956425.0
2017-01-24 10:30:00,55.12,55.44,55.08,55.39,1258048.0,43.5917,43.8448,43.56,43.8052,1258048.0
2017-01-24 10:40:00,55.38,55.73,55.29,55.71,1279692.0,43.7973,44.0741,43.7261,44.0583,1279692.0
2017-01-24 10:50:00,55.7,55.77,55.51,55.53,1172276.0,44.0504,44.1057,43.9001,43.9159,1172276.0
2017-01-24 11:00:00,55.53,55.73,55.5,55.54,642857.0,43.9159,44.0741,43.8922,43.9238,642857.0
2017-01-24 11:10:00,55.53,55.58,55.4,55.45,732846.0,43.9159,43.9555,43.8131,43.8527,732846.0
2017-01-24 11:20:00,55.46,55.57,55.43,55.5,487328.0,43.8606,43.9476,43.8368,43.8922,487328.0
2017-01-24 11:30:00,55.5,55.51,55.26,55.31,1210826.0,43.8922,43.9001,43.7024,43.7419,1210826.0
2017-01-24 11:40:00,55.32,55.39,55.29,55.36,304328.0,43.7499,43.8052,43.7261,43.7815,304328.0
2017-01-24 11:50:00,55.36,55.37,55.19,55.32,658934.0,43.7815,43.7894,43.647,43.7499,658934.0
2017-01-24 12:00:00,55.31,55.33,55.21,55.26,321326.0,43.7419,43.7578,43.6629,43.7024,321326.0
2017-01-24 12:10:00,55.26,55.35,55.25,55.3,686049.0,43.7024,43.7736,43.6945,43.734,686049.0
2017-01-24 12:20:00,55.3,55.38,55.24,55.38,423161.0,43.734,43.7973,43.6866,43.7973,423161.0
2017-01-24 12:30:00,55.38,55.45,55.31,55.36,310699.0,43.7973,43.8527,43.7419,43.7815,310699.0
2017-01-24 12:40:00,55.36,55.37,55.05,55.13,1292298.0,43.7815,43.7894,43.5363,43.5996,1292298.0
2017-01-24 12:50:00,55.13,55.14,54.85,55.01,702204.0,43.5996,43.6075,43.3782,43.5047,702204.0
2017-01-24 13:00:00,55.0,55.11,55.0,55.08,428630.0,43.4968,43.5838,43.4968,43.56,428630.0
2017-01-24 13:10:00,55.08,55.1,54.84,54.96,531297.0,43.56,43.5759,43.3702,43.4651,531297.0
2017-01-24 13:20:00,54.97,55.23,54.96,55.11,715777.0,43.4731,43.6787,43.4651,43.5838,715777.0
2017-01-24 13:30:00,55.1,55.2,55.1,55.2,675378.0,43.5759,43.655,43.5759,43.655,675378.0
2017-01-24 13:40:00,55.2,55.2,55.04,55.1,566822.0,43.655,43.655,43.5284,43.5759,566822.0
2017-01-24 13:50:00,55.11,55.13,55.01,55.02,1727289.0,43.5838,43.5996,43.5047,43.5126,1727289.0
2017-01-24 14:00:00,55.02,55.05,54.85,54.87,1142569.0,43.5126,43.5363,43.3782,43.394,1142569.0
2017-01-24 14:10:00,54.86,55.01,54.86,54.98,891824.0,43.3861,43.5047,43.3861,43.481,891824.0
2017-01-24 14:20:00,54.98,55.02,54.95,55.0,903851.0,43.481,43.5126,43.4572,43.4968,903851.0
2017-01-24 14:30:00,55.0,55.03,54.98,55.0,756575.0,43.4968,43.5205,43.481,43.4968,756575.0
2017-01-24 14:40:00,55.0,55.01,54.92,54.95,645447.0,43.4968,43.5047,43.4335,43.4572,645447.0
2017-01-24 14:50:00,54.95,55.13,54.95,54.97,718784.0,43.4572,43.5996,43.4572,43.4731,718784.0
2017-01-24 15:00:00,54.96,55.24,54.96,55.19,801938.0,43.4651,43.6866,43.4651,43.647,801938.0
2017-01-24 15:10:00,55.2,55.2,55.11,55.13,435565.0,43.655,43.655,43.5838,43.5996,435565.0
2017-01-24 15:20:00,55.13,55.14,55.03,55.08,813329.0,43.5996,43.6075,43.5205,43.56,813329.0
2017-01-24 15:30:00,55.07,55.09,54.97,54.99,643132.0,43.5521,43.568,43.4731,43.4889,643132.0
2017-01-24 15:40:00,54.99,54.99,54.7,54.72,1883428.0,43.4889,43.4889,43.2595,43.2753,1883428.0
2017-01-24 15:50:00,54.72,55.05,54.71,54.97,2171036.0,43.2753,43.5363,43.2674,43.4731,2171036.0
2017-01-25 09:30:00,56.1,56.2,55.5,55.83,1706450.0,44.3667,44.4458,43.8922,44.1532,1706450.0
2017-01-25 09:40:00,55.85,56.0,55.75,55.93,751866.0,44.169,44.2876,44.0899,44.2323,751866.0
2017-01-25 09:50:00,55.93,56.02,55.8,55.88,932667.0,44.2323,44.3034,44.1295,44.1927,932667.0
2017-01-25 10:00:00,55.87,55.89,55.63,55.79,558935.0,44.1848,44.2006,43.995,44.1216,558935.0
2017-01-25 10:10:00,55.79,55.79,55.65,55.69,574225.0,44.1216,44.1216,44.0108,44.0425,574225.0
2017-01-25 10:20:00,55.69,56.17,55.68,56.15,968503.0,44.0425,44.4221,44.0346,44.4063,968503.0
2017-01-25 10:30:00,56.15,56.25,56.04,56.15,676887.0,44.4063,44.4853,44.3193,44.4063,676887.0
2017-01-25 10:40:00,56.16,56.49,56.15,56.36,752846.0,44.4142,44.6751,44.4063,44.5723,752846.0
2017-01-25 10:50:00,56.37,56.38,56.1,56.16,758631.0,44.5802,44.5882,44.3667,44.4142,758631.0
2017-01-25 11:00:00,56.17,56.4,56.16,56.36,370374.0,44.4221,44.604,44.4142,44.5723,370374.0
2017-01-25 11:10:00,56.36,56.4,56.11,56.2,459473.0,44.5723,44.604,44.3746,44.4458,459473.0
2017-01-25 11:20:00,56.2,56.28,56.18,56.26,309951.0,44.4458,44.5091,44.43,44.4933,309951.0
2017-01-25 11:30:00,56.25,56.26,56.12,56.15,461535.0,44.4853,44.4933,44.3825,44.4063,461535.0
2017-01-25 11:40:00,56.15,56.2,56.13,56.18,419978.0,44.4063,44.4458,44.3904,44.43,419978.0
2017-01-25 11:50:00,56.18,56.2,55.88,55.92,494003.0,44.43,44.4458,44.1927,44.2244,494003.0
2017-01-25 12:00:00,55.92,56.17,55.85,56.15,333927.0,44.2244,44.4221,44.169,44.4063,333927.0
2017-01-25 12:10:00,56.15,56.18,56.09,56.15,307600.0,44.4063,44.43,44.3588,44.4063,307600.0
2017-01-25 12:20:00,56.15,56.21,55.9,56.01,746618.0,44.4063,44.4537,44.2085,44.2955,746618.0
2017-01-25 12:30:00,56.02,56.16,55.93,56.02,424523.0,44.3034,44.4142,44.2323,44.3034,424523.0
2017-01-25 12:40:00,56.02,56.11,55.95,56.0,261881.0,44.3034,44.3746,44.2481,44.2876,261881.0
2017-01-25 12:50:00,56.01,56.21,55.98,56.1,583140.0,44.2955,44.4537,44.2718,44.3667,583140.0
2017-01-25 13:00:00,56.11,56.49,56.1,56.35,891389.0,44.3746,44.6751,44.3667,44.5644,891389.0
2017-01-25 13:10:00,56.34,56.4,56.24,56.3,353940.0,44.5565,44.604,44.4774,44.5249,353940.0
2017-01-25 13:20:00,56.3,56.36,56.26,56.27,274433.0,44.5249,44.5723,44.4933,44.5012,274433.0
2017-01-25 13:30:00,56.26,56.38,56.23,56.38,228920.0,44.4933,44.5882,44.4695,44.5882,228920.0
2017-01-25 13:40:00,56.38,56.63,56.37,56.55,449032.0,44.5882,44.7859,44.5802,44.7226,449032.0
2017-01-25 13:50:00,56.56,56.75,56.54,56.74,377947.0,44.7305,44.8808,44.7147,44.8729,377947.0
2017-01-25 14:00:00,56.74,56.74,56.54,56.55,471895.0,44.8729,44.8729,44.7147,44.7226,471895.0
2017-01-25 14:10:00,56.56,56.65,56.51,56.57,482044.0,44.7305,44.8017,44.691,44.7384,482044.0
2017-01-25 14:20:00,56.57,56.61,56.46,56.53,518336.0,44.7384,44.77,44.6514,44.7068,518336.0
2017-01-25 14:30:00,56.53,56.85,56.52,56.79,444057.0,44.7068,44.9599,44.6989,44.9124,444057.0
2017-01-25 14:40:00,56.79,56.81,56.69,56.78,242748.0,44.9124,44.9282,44.8333,44.9045,242748.0
2017-01-25 14:50:00,56.77,56.82,56.67,56.71,368144.0,44.8966,44.9361,44.8175,44.8491,368144.0
2017-01-25 15:00:00,56.71,56.77,56.69,56.73,443460.0,44.8491,44.8966,44.8333,44.865,443460.0
2017-01-25 15:10:00,56.74,56.8,56.72,56.77,503025.0,44.8729,44.9203,44.857,44.8966,503025.0
2017-01-25 15:20:00,56.78,56.78,56.7,56.73,605897.0,44.9045,44.9045,44.8412,44.865,605897.0
2017-01-25 15:30:00,56.73,56.86,56.72,56.82,714292.0,44.865,44.9678,44.857,44.9361,714292.0
2017-01-25 15:40:00,56.82,56.97,56.8,56.95,735043.0,44.9361,45.0548,44.9203,45.0389,735043.0
2017-01-25 15:50:00,56.94,56.98,56.77,56.98,1882438.0,45.031,45.0627,44.8966,45.0627,1882438.0
2017-01-26 09:30:00,55.36,55.49,53.81,54.06,3702090.0,43.7815,43.8843,42.5557,42.7534,3702090.0
2017-01-26 09:40:00,54.05,54.5,53.5,53.67,2740036.0,42.7455,43.1014,42.3105,42.4449,2740036.0
2017-01-26 09:50:00,53.66,54.28,53.58,54.17,1838182.0,42.437,42.9274,42.3738,42.8404,1838182.0
2017-01-26 10:00:00,54.17,54.44,54.0,54.44,1433586.0,42.8404,43.0539,42.7059,43.0539,1433586.0
2017-01-26 10:10:00,54.42,54.44,54.05,54.1,1119168.0,43.0381,43.0539,42.7455,42.785,1119168.0
2017-01-26 10:20:00,54.09,54.12,53.8,53.89,1078975.0,42.7771,42.8008,42.5478,42.6189,1078975.0
2017-01-26 10:30:00,53.89,54.0,53.69,53.8,1176743.0,42.6189,42.7059,42.4608,42.5478,1176743.0
2017-01-26 10:40:00,53.79,54.17,53.79,54.11,969937.0,42.5399,42.8404,42.5399,42.7929,969937.0
2017-01-26 10:50:00,54.11,54.15,53.82,53.95,1206213.0,42.7929,42.8246,42.5636,42.6664,1206213.0
2017-01-26 11:00:00,53.94,54.0,53.84,53.91,528432.0,42.6585,42.7059,42.5794,42.6348,528432.0
2017-01-26 11:10:00,53.91,54.0,53.67,53.69,837495.0,42.6348,42.7059,42.4449,42.4608,837495.0
2017-01-26 11:20:00,53.69,53.88,53.67,53.8,624424.0,42.4608,42.611,42.4449,42.5478,624424.0
2017-01-26 11:30:00,53.8,54.07,53.78,53.93,785117.0,42.5478,42.7613,42.5319,42.6506,785117.0
2017-01-26 11:40:00,53.94,54.22,53.93,54.0,812421.0,42.6585,42.8799,42.6506,42.7059,812421.0
2017-01-26 11:50:00,54.0,54.1,53.81,53.92,598740.0,42.7059,42.785,42.5557,42.6427,598740.0
2017-01-26 12:00:00,53.91,53.93,53.78,53.79,452461.0,42.6348,42.6506,42.5319,42.5399,452461.0
2017-01-26 12:10:00,53.79,53.85,53.68,53.75,493157.0,42.5399,42.5873,42.4529,42.5082,493157.0
2017-01-26 12:20:00,53.75,53.85,53.74,53.77,356003.0,42.5082,42.5873,42.5003,42.524,356003.0
2017-01-26 12:30:00,53.77,53.85,53.71,53.78,338434.0,42.524,42.5873,42.4766,42.5319,338434.0
2017-01-26 12:40:00,53.77,53.78,53.68,53.68,322441.0,42.524,42.5319,42.4529,42.4529,322441.0
2017-01-26 12:50:00,53.68,53.71,53.55,53.58,666218.0,42.4529,42.4766,42.35,42.3738,666218.0
2017-01-26 13:00:00,53.59,53.59,53.5,53.52,714532.0,42.3817,42.3817,42.3105,42.3263,714532.0
2017-01-26 13:10:00,53.53,53.68,53.52,53.57,408592.0,42.3342,42.4529,42.3263,42.3659,408592.0
2017-01-26 13:20:00,53.57,53.76,53.52,53.64,545950.0,42.3659,42.5161,42.3263,42.4212,545950.0
2017-01-26 13:30:00,53.64,53.68,53.53,53.68,389741.0,42.4212,42.4529,42.3342,42.4529,389741.0
2017-01-26 13:40:00,53.68,53.85,53.64,53.78,463477.0,42.4529,42.5873,42.4212,42.5319,463477.0
2017-01-26 13:50:00,53.78,53.82,53.58,53.78,453555.0,42.5319,42.5636,42.3738,42.5319,453555.0
2017-01-26 14:00:00,53.78,53.8,53.7,53.79,269302.0,42.5319,42.5478,42.4687,42.5399,269302.0
2017-01-26 14:10:00,53.79,53.89,53.6,53.66,609810.0,42.5399,42.6189,42.3896,42.437,609810.0
2017-01-26 14:20:00,53.66,53.8,53.64,53.8,474434.0,42.437,42.5478,42.4212,42.5478,474434.0
2017-01-26 14:30:00,53.8,53.87,53.67,53.69,688963.0,42.5478,42.6031,42.4449,42.4608,688963.0
2017-01-26 14:40:00,53.68,53.8,53.66,53.73,372909.0,42.4529,42.5478,42.437,42.4924,372909.0
2017-01-26 14:50:00,53.73,53.82,53.7,53.76,333959.0,42.4924,42.5636,42.4687,42.5161,333959.0
2017-01-26 15:00:00,53.76,53.84,53.71,53.82,542566.0,42.5161,42.5794,42.4766,42.5636,542566.0
2017-01-26 15:10:00,53.83,53.85,53.78,53.79,557734.0,42.5715,42.5873,42.5319,42.5399,557734.0
2017-01-26 15:20:00,53.79,53.88,53.78,53.86,663127.0,42.5399,42.611,42.5319,42.5952,663127.0
2017-01-26 15:30:00,53.86,54.14,53.85,54.04,1071142.0,42.5952,42.8166,42.5873,42.7376,1071142.0
2017-01-26 15:40:00,54.04,54.1,53.93,53.95,1201507.0,42.7376,42.785,42.6506,42.6664,1201507.0
2017-01-26 15:50:00,53.96,54.14,53.86,54.05,2422547.0,42.6743,42.8166,42.5952,42.7455,2422547.0
2017-01-27 09:30:00,54.64,54.7,54.26,54.46,1671816.0,43.2121,43.2595,42.9116,43.0697,1671816.0
2017-01-27 09:40:00,54.47,54.63,54.37,54.56,1011627.0,43.0776,43.2042,42.9985,43.1488,1011627.0
2017-01-27 09:50:00,54.55,54.69,54.5,54.66,808263.0,43.1409,43.2516,43.1014,43.2279,808263.0
2017-01-27 10:00:00,54.64,54.76,54.6,54.6,994122.0,43.2121,43.307,43.1804,43.1804,994122.0
2017-01-27 10:10:00,54.59,54.66,54.48,54.65,1234665.0,43.1725,43.2279,43.0855,43.22,1234665.0
2017-01-27 10:20:00,54.65,54.69,54.58,54.6,511737.0,43.22,43.2516,43.1646,43.1804,511737.0
2017-01-27 10:30:00,54.6,54.74,54.52,54.53,512014.0,43.1804,43.2912,43.1172,43.1251,512014.0
2017-01-27 10:40:00,54.53,54.55,54.46,54.48,413046.0,43.1251,43.1409,43.0697,43.0855,413046.0
2017-01-27 10:50:00,54.48,54.5,54.41,54.47,480939.0,43.0855,43.1014,43.0302,43.0776,480939.0
2017-01-27 11:00:00,54.48,54.48,54.37,54.45,627926.0,43.0855,43.0855,42.9985,43.0618,627926.0
2017-01-27 11:10:00,54.45,54.48,54.33,54.35,376946.0,43.0618,43.0855,42.9669,42.9827,376946.0
2017-01-27 11:20:00,54.36,54.4,54.29,54.38,438741.0,42.9906,43.0223,42.9353,43.0065,438741.0
2017-01-27 11:30:00,54.37,54.39,54.28,54.3,675812.0,42.9985,43.0144,42.9274,42.9432,675812.0
2017-01-27 11:40:00,54.3,54.35,54.25,54.3,782089.0,42.9432,42.9827,42.9036,42.9432,782089.0
2017-01-27 11:50:00,54.31,54.34,54.25,54.28,309922.0,42.9511,42.9748,42.9036,42.9274,309922.0
2017-01-27 12:00:00,54.29,54.3,54.1,54.11,326711.0,42.9353,42.9432,42.785,42.7929,326711.0
2017-01-27 12:10:00,54.12,54.17,54.02,54.02,277936.0,42.8008,42.8404,42.7217,42.7217,277936.0
2017-01-27 12:20:00,54.01,54.14,54.0,54.12,308721.0,42.7138,42.8166,42.7059,42.8008,308721.0
2017-01-27 12:30:00,54.12,54.33,54.11,54.3,284122.0,42.8008,42.9669,42.7929,42.9432,284122.0
2017-01-27 12:40:00,54.3,54.39,54.27,54.36,384655.0,42.9432,43.0144,42.9195,42.9906,384655.0
2017-01-27 12:50:00,54.37,54.42,54.34,54.41,246193.0,42.9985,43.0381,42.9748,43.0302,246193.0
2017-01-27 13:00:00,54.41,54.42,54.34,54.36,297183.0,43.0302,43.0381,42.9748,42.9906,297183.0
2017-01-27 13:10:00,54.36,54.39,54.31,54.34,279442.0,42.9906,43.0144,42.9511,42.9748,279442.0
2017-01-27 13:20:00,54.34,54.38,54.27,54.32,439727.0,42.9748,43.0065,42.9195,42.959,439727.0
2017-01-27 13:30:00,54.33,54.42,54.3,54.37,311500.0,42.9669,43.0381,42.9432,42.9985,311500.0
2017-01-27 13:40:00,54.38,54.53,54.36,54.46,427995.0,43.0065,43.1251,42.9906,43.0697,427995.0
2017-01-27 13:50:00,54.46,54.5,54.41,54.42,228915.0,43.0697,43.1014,43.0302,43.0381,228915.0
2017-01-27 14:00:00,54.42,54.43,54.26,54.26,389919.0,43.0381,43.046,42.9116,42.9116,389919.0
2017-01-27 14:10:00,54.27,54.35,54.22,54.28,314920.0,42.9195,42.9827,42.8799,42.9274,314920.0
2017-01-27 14:20:00,54.28,54.32,54.2,54.27,303661.0,42.9274,42.959,42.8641,42.9195,303661.0
2017-01-27 14:30:00,54.27,54.31,54.18,54.24,360298.0,42.9195,42.9511,42.8483,42.8957,360298.0
2017-01-27 14:40:00,54.25,54.29,54.2,54.23,349431.0,42.9036,42.9353,42.8641,42.8878,349431.0
2017-01-27 14:50:00,54.23,54.36,54.22,54.36,281983.0,42.8878,42.9906,42.8799,42.9906,281983.0
2017-01-27 15:00:00,54.36,54.37,54.18,54.22,382183.0,42.9906,42.9985,42.8483,42.8799,382183.0
2017-01-27 15:10:00,54.22,54.25,54.12,54.13,256473.0,42.8799,42.9036,42.8008,42.8087,256473.0
2017-01-27 15:20:00,54.14,54.15,54.06,54.1,329529.0,42.8166,42.8246,42.7534,42.785,329529.0
2017-01-27 15:30:00,54.09,54.12,54.03,54.05,436039.0,42.7771,42.8008,42.7297,42.7455,436039.0
2017-01-27 15:40:00,54.05,54.22,54.03,54.22,439319.0,42.7455,42.8799,42.7297,42.8799,439319.0
2017-01-27 15:50:00,54.22,54.27,54.13,54.23,1730261.0,42.8799,42.9195,42.8087,42.8878,1730261.0
2017-01-30 09:30:00,54.29,54.4,54.06,54.07,652846.0,42.9353,43.0223,42.7534,42.7613,652846.0
2017-01-30 09:40:00,54.07,54.07,53.86,53.93,356661.0,42.7613,42.7613,42.5952,42.6506,356661.0
2017-01-30 09:50:00,53.92,54.03,53.86,54.02,275418.0,42.6427,42.7297,42.5952,42.7217,275418.0
2017-01-30 10:00:00,54.02,54.15,53.96,54.07,262187.0,42.7217,42.8246,42.6743,42.7613,262187.0
2017-01-30 10:10:00,54.07,54.15,54.03,54.1,369837.0,42.7613,42.8246,42.7297,42.785,369837.0
2017-01-30 10:20:00,54.1,54.15,54.07,54.08,372640.0,42.785,42.8246,42.7613,42.7692,372640.0
2017-01-30 10:30:00,54.08,54.12,53.94,53.95,219433.0,42.7692,42.8008,42.6585,42.6664,219433.0
2017-01-30 10:40:00,53.96,54.01,53.88,53.95,253665.0,42.6743,42.7138,42.611,42.6664,253665.0
2017-01-30 10:50:00,53.95,53.98,53.87,53.89,200038.0,42.6664,42.6901,42.6031,42.6189,200038.0
2017-01-30 11:00:00,53.88,53.95,53.82,53.95,352454.0,42.611,42.6664,42.5636,42.6664,352454.0
2017-01-30 11:10:00,53.95,53.96,53.9,53.96,234570.0,42.6664,42.6743,42.6268,42.6743,234570.0
2017-01-30 11:20:00,53.96,54.02,53.93,54.0,301065.0,42.6743,42.7217,42.6506,42.7059,301065.0
2017-01-30 11:30:00,53.99,54.04,53.98,54.03,192316.0,42.698,42.7376,42.6901,42.7297,192316.0
2017-01-30 11:40:00,54.03,54.04,53.99,54.0,140821.0,42.7297,42.7376,42.698,42.7059,140821.0
2017-01-30 11:50:00,54.0,54.03,53.96,53.99,206382.0,42.7059,42.7297,42.6743,42.698,206382.0
2017-01-30 12:00:00,53.98,54.01,53.96,53.98,194008.0,42.6901,42.7138,42.6743,42.6901,194008.0
2017-01-30 12:10:00,53.99,54.01,53.92,54.0,331917.0,42.698,42.7138,42.6427,42.7059,331917.0
2017-01-30 12:20:00,53.99,54.0,53.93,53.96,152861.0,42.698,42.7059,42.6506,42.6743,152861.0
2017-01-30 12:30:00,53.96,53.99,53.92,53.96,173665.0,42.6743,42.698,42.6427,42.6743,173665.0
2017-01-30 12:40:00,53.97,54.0,53.93,53.94,242733.0,42.6822,42.7059,42.6506,42.6585,242733.0
2017-01-30 12:50:00,53.94,54.0,53.93,54.0,112199.0,42.6585,42.7059,42.6506,42.7059,112199.0
2017-01-30 13:00:00,53.99,54.0,53.98,53.98,161038.0,42.698,42.7059,42.6901,42.6901,161038.0
2017-01-30 13:10:00,53.99,54.0,53.95,53.95,104453.0,42.698,42.7059,42.6664,42.6664,104453.0
2017-01-30 13:20:00,53.95,53.98,53.92,53.96,123896.0,42.6664,42.6901,42.6427,42.6743,123896.0
2017-01-30 13:30:00,53.96,53.96,53.88,53.89,182208.0,42.6743,42.6743,42.611,42.6189,182208.0
2017-01-30 13:40:00,53.89,53.91,53.84,53.87,370921.0,42.6189,42.6348,42.5794,42.6031,370921.0
2017-01-30 13:50:00,53.88,53.88,53.81,53.82,332646.0,42.611,42.611,42.5557,42.5636,332646.0
2017-01-30 14:00:00,53.83,53.88,53.79,53.86,428640.0,42.5715,42.611,42.5399,42.5952,428640.0
2017-01-30 14:10:00,53.86,53.88,53.83,53.86,419457.0,42.5952,42.611,42.5715,42.5952,419457.0
2017-01-30 14:20:00,53.85,53.88,53.82,53.85,401005.0,42.5873,42.611,42.5636,42.5873,401005.0
2017-01-30 14:30:00,53.84,53.88,53.83,53.84,671767.0,42.5794,42.611,42.5715,42.5794,671767.0
2017-01-30 14:40:00,53.85,53.87,53.77,53.81,250003.0,42.5873,42.6031,42.524,42.5557,250003.0
2017-01-30 14:50:00,53.81,53.85,53.8,53.83,167097.0,42.5557,42.5873,42.5478,42.5715,167097.0
2017-01-30 15:00:00,53.83,53.84,53.71,53.75,311243.0,42.5715,42.5794,42.4766,42.5082,311243.0
2017-01-30 15:10:00,53.75,53.77,53.71,53.73,199099.0,42.5082,42.524,42.4766,42.4924,199099.0
2017-01-30 15:20:00,53.72,53.73,53.56,53.57,362686.0,42.4845,42.4924,42.358,42.3659,362686.0
2017-01-30 15:30:00,53.57,53.67,53.56,53.66,417092.0,42.3659,42.4449,42.358,42.437,417092.0
2017-01-30 15:40:00,53.67,53.74,53.66,53.69,514894.0,42.4449,42.5003,42.437,42.4608,514894.0
2017-01-30 15:50:00,53.7,53.75,53.55,53.6,1392840.0,42.4687,42.5082,42.35,42.3896,1392840.0
2017-01-31 09:30:00,53.61,53.64,53.26,53.37,587096.0,42.3975,42.4212,42.1207,42.2077,587096.0
2017-01-31 09:40:00,53.37,53.39,52.9,52.92,705032.0,42.2077,42.2235,41.836,41.8518,705032.0
2017-01-31 09:50:00,52.91,53.01,52.87,52.99,483962.0,41.8439,41.923,41.8123,41.9072,483962.0
2017-01-31 10:00:00,52.99,53.06,52.83,53.0,657852.0,41.9072,41.9625,41.7806,41.9151,657852.0
2017-01-31 10:10:00,52.99,53.13,52.9,53.13,385341.0,41.9072,42.0179,41.836,42.0179,385341.0
2017-01-31 10:20:00,53.13,53.19,52.95,52.97,360304.0,42.0179,42.0653,41.8755,41.8914,360304.0
2017-01-31 10:30:00,52.97,53.17,52.97,53.1,272115.0,41.8914,42.0495,41.8914,41.9942,272115.0
2017-01-31 10:40:00,53.1,53.11,52.98,52.99,300550.0,41.9942,42.0021,41.8993,41.9072,300550.0
2017-01-31 10:50:00,52.98,53.14,52.98,53.09,254601.0,41.8993,42.0258,41.8993,41.9863,254601.0
2017-01-31 11:00:00,53.09,53.15,53.07,53.12,182806.0,41.9863,42.0337,41.9704,42.01,182806.0
2017-01-31 11:10:00,53.11,53.17,53.09,53.1,239688.0,42.0021,42.0495,41.9863,41.9942,239688.0
2017-01-31 11:20:00,53.11,53.15,53.08,53.1,164458.0,42.0021,42.0337,41.9783,41.9942,164458.0
2017-01-31 11:30:00,53.1,53.15,53.05,53.08,167542.0,41.9942,42.0337,41.9546,41.9783,167542.0
2017-01-31 11:40:00,53.08,53.1,53.03,53.08,312935.0,41.9783,41.9942,41.9388,41.9783,312935.0
2017-01-31 11:50:00,53.08,53.11,53.06,53.09,138411.0,41.9783,42.0021,41.9625,41.9863,138411.0
2017-01-31 12:00:00,53.09,53.18,53.07,53.16,374864.0,41.9863,42.0574,41.9704,42.0416,374864.0
2017-01-31 12:10:00,53.16,53.26,53.08,53.25,173851.0,42.0416,42.1207,41.9783,42.1128,173851.0
2017-01-31 12:20:00,53.25,53.3,53.22,53.27,137202.0,42.1128,42.1523,42.0891,42.1286,137202.0
2017-01-31 12:30:00,53.27,53.31,53.16,53.17,124233.0,42.1286,42.1602,42.0416,42.0495,124233.0
2017-01-31 12:40:00,53.17,53.24,53.17,53.18,110267.0,42.0495,42.1049,42.0495,42.0574,110267.0
2017-01-31 12:50:00,53.19,53.24,53.18,53.21,97312.0,42.0653,42.1049,42.0574,42.0812,97312.0
2017-01-31 13:00:00,53.22,53.32,53.2,53.3,159913.0,42.0891,42.1682,42.0732,42.1523,159913.0
2017-01-31 13:10:00,53.3,53.31,53.24,53.28,121825.0,42.1523,42.1602,42.1049,42.1365,121825.0
2017-01-31 13:20:00,53.27,53.36,53.27,53.34,230317.0,42.1286,42.1998,42.1286,42.184,230317.0
2017-01-31 13:30:00,53.35,53.44,53.34,53.41,131971.0,42.1919,42.2631,42.184,42.2393,131971.0
2017-01-31 13:40:00,53.41,53.41,53.32,53.34,128592.0,42.2393,42.2393,42.1682,42.184,128592.0
2017-01-31 13:50:00,53.34,53.37,53.3,53.34,288991.0,42.184,42.2077,42.1523,42.184,288991.0
2017-01-31 14:00:00,53.34,53.36,53.23,53.29,250933.0,42.184,42.1998,42.097,42.1444,250933.0
2017-01-31 14:10:00,53.29,53.34,53.26,53.29,167859.0,42.1444,42.184,42.1207,42.1444,167859.0
2017-01-31 14:20:00,53.3,53.36,53.27,53.35,209945.0,42.1523,42.1998,42.1286,42.1919,209945.0
2017-01-31 14:30:00,53.34,53.36,53.29,53.34,258084.0,42.184,42.1998,42.1444,42.184,258084.0
2017-01-31 14:40:00,53.34,53.41,53.33,53.37,201027.0,42.184,42.2393,42.1761,42.2077,201027.0
2017-01-31 14:50:00,53.38,53.46,53.36,53.43,196063.0,42.2156,42.2789,42.1998,42.2551,196063.0
2017-01-31 15:00:00,53.44,53.48,53.43,53.44,230320.0,42.2631,42.2947,42.2551,42.2631,230320.0
2017-01-31 15:10:00,53.44,53.52,53.44,53.46,320009.0,42.2631,42.3263,42.2631,42.2789,320009.0
2017-01-31 15:20:00,53.46,53.51,53.41,53.43,199154.0,42.2789,42.3184,42.2393,42.2551,199154.0
2017-01-31 15:30:00,53.44,53.5,53.43,53.48,214419.0,42.2631,42.3105,42.2551,42.2947,214419.0
2017-01-31 15:40:00,53.47,53.51,53.46,53.49,341492.0,42.2868,42.3184,42.2789,42.3026,341492.0
2017-01-31 15:50:00,53.49,53.5,53.42,53.42,882533.0,42.3026,42.3105,42.2472,42.2472,882533.0
2017-02-01 09:30:00,53.64,53.82,53.51,53.59,927133.0,42.4212,42.5636,42.3184,42.3817,927133.0
2017-02-01 09:40:00,53.59,53.62,53.27,53.4,581880.0,42.3817,42.4054,42.1286,42.2314,581880.0
2017-02-01 09:50:00,53.4,53.43,53.23,53.36,309570.0,42.2314,42.2551,42.097,42.1998,309570.0
2017-02-01 10:00:00,53.38,53.46,53.28,53.33,262154.0,42.2156,42.2789,42.1365,42.1761,262154.0
2017-02-01 10:10:00,53.33,53.35,53.09,53.19,386391.0,42.1761,42.1919,41.9863,42.0653,386391.0
2017-02-01 10:20:00,53.19,53.34,53.15,53.33,274112.0,42.0653,42.184,42.0337,42.1761,274112.0
2017-02-01 10:30:00,53.33,53.39,53.17,53.18,261363.0,42.1761,42.2235,42.0495,42.0574,261363.0
2017-02-01 10:40:00,53.19,53.3,53.18,53.29,228933.0,42.0653,42.1523,42.0574,42.1444,228933.0
2017-02-01 10:50:00,53.3,53.36,53.22,53.33,268347.0,42.1523,42.1998,42.0891,42.1761,268347.0
2017-02-01 11:00:00,53.32,53.33,53.22,53.24,277213.0,42.1682,42.1761,42.0891,42.1049,277213.0
2017-02-01 11:10:00,53.25,53.3,53.22,53.28,195157.0,42.1128,42.1523,42.0891,42.1365,195157.0
2017-02-01 11:20:00,53.28,53.31,53.18,53.2,285553.0,42.1365,42.1602,42.0574,42.0732,285553.0
2017-02-01 11:30:00,53.2,53.21,53.07,53.1,280857.0,42.0732,42.0812,41.9704,41.9942,280857.0
2017-02-01 11:40:00,53.1,53.16,53.05,53.05,219188.0,41.9942,42.0416,41.9546,41.9546,219188.0
2017-02-01 11:50:00,53.06,53.17,53.04,53.16,175820.0,41.9625,42.0495,41.9467,42.0416,175820.0
2017-02-01 12:00:00,53.16,53.2,53.13,53.15,348945.0,42.0416,42.0732,42.0179,42.0337,348945.0
2017-02-01 12:10:00,53.15,53.16,53.07,53.08,182783.0,42.0337,42.0416,41.9704,41.9783,182783.0
2017-02-01 12:20:00,53.08,53.12,53.04,53.06,246755.0,41.9783,42.01,41.9467,41.9625,246755.0
2017-02-01 12:30:00,53.07,53.14,53.0,53.08,325306.0,41.9704,42.0258,41.9151,41.9783,325306.0
2017-02-01 12:40:00,53.08,53.09,53.0,53.03,181332.0,41.9783,41.9863,41.9151,41.9388,181332.0
2017-02-01 12:50:00,53.02,53.05,53.0,53.01,155936.0,41.9309,41.9546,41.9151,41.923,155936.0
2017-02-01 13:00:00,53.02,53.18,53.0,53.15,160820.0,41.9309,42.0574,41.9151,42.0337,160820.0
2017-02-01 13:10:00,53.14,53.14,53.06,53.09,150908.0,42.0258,42.0258,41.9625,41.9863,150908.0
2017-02-01 13:20:00,53.1,53.12,53.06,53.09,148263.0,41.9942,42.01,41.9625,41.9863,148263.0
2017-02-01 13:30:00,53.08,53.14,53.07,53.09,174502.0,41.9783,42.0258,41.9704,41.9863,174502.0
2017-02-01 13:40:00,53.09,53.11,53.02,53.02,212317.0,41.9863,42.0021,41.9309,41.9309,212317.0
2017-02-01 13:50:00,53.03,53.04,52.94,52.96,462478.0,41.9388,41.9467,41.8676,41.8834,462478.0
2017-02-01 14:00:00,52.95,53.07,52.86,52.97,366105.0,41.8755,41.9704,41.8044,41.8914,366105.0
2017-02-01 14:10:00,52.98,53.14,52.97,53.12,232963.0,41.8993,42.0258,41.8914,42.01,232963.0
2017-02-01 14:20:00,53.12,53.17,53.07,53.11,184981.0,42.01,42.0495,41.9704,42.0021,184981.0
2017-02-01 14:30:00,53.11,53.12,53.0,53.01,323267.0,42.0021,42.01,41.9151,41.923,323267.0
2017-02-01 14:40:00,53.01,53.01,52.86,52.94,1232222.0,41.923,41.923,41.8044,41.8676,1232222.0
2017-02-01 14:50:00,52.95,52.95,52.87,52.91,418102.0,41.8755,41.8755,41.8123,41.8439,418102.0
2017-02-01 15:00:00,52.92,52.97,52.88,52.91,398379.0,41.8518,41.8914,41.8202,41.8439,398379.0
2017-02-01 15:10:00,52.91,53.03,52.91,53.03,295999.0,41.8439,41.9388,41.8439,41.9388,295999.0
2017-02-01 15:20:00,53.03,53.1,53.01,53.04,447942.0,41.9388,41.9942,41.923,41.9467,447942.0
2017-02-01 15:30:00,53.04,53.06,52.99,53.04,546053.0,41.9467,41.9625,41.9072,41.9467,546053.0
2017-02-01 15:40:00,53.05,53.08,52.99,53.04,500417.0,41.9546,41.9783,41.9072,41.9467,500417.0
2017-02-01 15:50:00,53.03,53.15,53.01,53.15,1098233.0,41.9388,42.0337,41.923,42.0337,1098233.0
2017-02-02 09:30:00,52.95,53.0,52.7,52.84,580859.0,41.8755,41.9151,41.6778,41.7885,580859.0
2017-02-02 09:40:00,52.84,53.1,52.75,52.97,604982.0,41.7885,41.9942,41.7174,41.8914,604982.0
2017-02-02 09:50:00,52.96,53.01,52.8,52.96,385142.0,41.8834,41.923,41.7569,41.8834,385142.0
2017-02-02 10:00:00,52.96,53.0,52.77,52.77,366217.0,41.8834,41.9151,41.7332,41.7332,366217.0
2017-02-02 10:10:00,52.78,52.87,52.66,52.66,488723.0,41.7411,41.8123,41.6462,41.6462,488723.0
2017-02-02 10:20:00,52.66,52.78,52.63,52.68,414506.0,41.6462,41.7411,41.6225,41.662,414506.0
2017-02-02 10:30:00,52.67,52.8,52.67,52.76,375088.0,41.6541,41.7569,41.6541,41.7253,375088.0
2017-02-02 10:40:00,52.75,52.79,52.68,52.76,352863.0,41.7174,41.749,41.662,41.7253,352863.0
2017-02-02 10:50:00,52.76,52.83,52.73,52.81,272629.0,41.7253,41.7806,41.7015,41.7648,272629.0
2017-02-02 11:00:00,52.8,52.86,52.66,52.72,338459.0,41.7569,41.8044,41.6462,41.6936,338459.0
2017-02-02 11:10:00,52.72,52.77,52.6,52.61,308663.0,41.6936,41.7332,41.5987,41.6066,308663.0
2017-02-02 11:20:00,52.6,52.7,52.6,52.62,323182.0,41.5987,41.6778,41.5987,41.6146,323182.0
2017-02-02 11:30:00,52.61,52.8,52.59,52.76,515771.0,41.6066,41.7569,41.5908,41.7253,515771.0
2017-02-02 11:40:00,52.77,52.85,52.75,52.78,234416.0,41.7332,41.7965,41.7174,41.7411,234416.0
2017-02-02 11:50:00,52.79,52.79,52.64,52.65,255308.0,41.749,41.749,41.6304,41.6383,255308.0
2017-02-02 12:00:00,52.66,52.71,52.59,52.64,203326.0,41.6462,41.6857,41.5908,41.6304,203326.0
2017-02-02 12:10:00,52.64,52.65,52.56,52.59,199548.0,41.6304,41.6383,41.5671,41.5908,199548.0
2017-02-02 12:20:00,52.59,52.68,52.58,52.68,120536.0,41.5908,41.662,41.5829,41.662,120536.0
2017-02-02 12:30:00,52.68,52.68,52.62,52.67,172548.0,41.662,41.662,41.6146,41.6541,172548.0
2017-02-02 12:40:00,52.66,52.75,52.65,52.74,344765.0,41.6462,41.7174,41.6383,41.7095,344765.0
2017-02-02 12:50:00,52.74,52.75,52.7,52.74,127202.0,41.7095,41.7174,41.6778,41.7095,127202.0
2017-02-02 13:00:00,52.75,52.77,52.7,52.74,125530.0,41.7174,41.7332,41.6778,41.7095,125530.0
2017-02-02 13:10:00,52.75,52.75,52.72,52.72,142361.0,41.7174,41.7174,41.6936,41.6936,142361.0
2017-02-02 13:20:00,52.71,52.75,52.7,52.73,139517.0,41.6857,41.7174,41.6778,41.7015,139517.0
2017-02-02 13:30:00,52.72,52.74,52.71,52.72,138223.0,41.6936,41.7095,41.6857,41.6936,138223.0
2017-02-02 13:40:00,52.72,52.75,52.71,52.71,265783.0,41.6936,41.7174,41.6857,41.6857,265783.0
2017-02-02 13:50:00,52.72,52.73,52.62,52.63,257978.0,41.6936,41.7015,41.6146,41.6225,257978.0
2017-02-02 14:00:00,52.63,52.65,52.55,52.57,277751.0,41.6225,41.6383,41.5592,41.575,277751.0
2017-02-02 14:10:00,52.56,52.57,52.48,52.51,421599.0,41.5671,41.575,41.5038,41.5276,421599.0
2017-02-02 14:20:00,52.51,52.56,52.49,52.51,163512.0,41.5276,41.5671,41.5117,41.5276,163512.0
2017-02-02 14:30:00,52.5,52.51,52.46,52.49,258857.0,41.5197,41.5276,41.488,41.5117,258857.0
2017-02-02 14:40:00,52.49,52.5,52.38,52.39,259616.0,41.5117,41.5197,41.4248,41.4327,259616.0
2017-02-02 14:50:00,52.38,52.43,52.38,52.41,272381.0,41.4248,41.4643,41.4248,41.4485,272381.0
2017-02-02 15:00:00,52.41,52.46,52.37,52.46,331909.0,41.4485,41.488,41.4168,41.488,331909.0
2017-02-02 15:10:00,52.46,52.61,52.45,52.61,337676.0,41.488,41.6066,41.4801,41.6066,337676.0
2017-02-02 15:20:00,52.6,52.63,52.52,52.62,349451.0,41.5987,41.6225,41.5355,41.6146,349451.0
2017-02-02 15:30:00,52.63,52.69,52.6,52.68,374762.0,41.6225,41.6699,41.5987,41.662,374762.0
2017-02-02 15:40:00,52.68,52.74,52.65,52.73,356447.0,41.662,41.7095,41.6383,41.7015,356447.0
2017-02-02 15:50:00,52.73,52.78,52.64,52.65,1117205.0,41.7015,41.7411,41.6304,41.6383,1117205.0
2017-02-03 09:30:00,52.95,52.99,52.78,52.82,452131.0,41.8755,41.9072,41.7411,41.7727,452131.0
2017-02-03 09:40:00,52.82,52.89,52.75,52.79,436949.0,41.7727,41.8281,41.7174,41.749,436949.0
2017-02-03 09:50:00,52.79,52.91,52.76,52.88,265249.0,41.749,41.8439,41.7253,41.8202,265249.0
2017-02-03 10:00:00,52.88,52.9,52.79,52.8,306351.0,41.8202,41.836,41.749,41.7569,306351.0
2017-02-03 10:10:00,52.81,52.87,52.78,52.87,244681.0,41.7648,41.8123,41.7411,41.8123,244681.0
2017-02-03 10:20:00,52.86,52.95,52.78,52.9,329450.0,41.8044,41.8755,41.7411,41.836,329450.0
2017-02-03 10:30:00,52.9,52.98,52.83,52.94,272929.0,41.836,41.8993,41.7806,41.8676,272929.0
2017-02-03 10:40:00,52.93,53.08,52.92,53.08,337130.0,41.8597,41.9783,41.8518,41.9783,337130.0
2017-02-03 10:50:00,53.08,53.08,52.97,53.01,351892.0,41.9783,41.9783,41.8914,41.923,351892.0
2017-02-03 11:00:00,53.01,53.15,53.0,53.14,233102.0,41.923,42.0337,41.9151,42.0258,233102.0
2017-02-03 11:10:00,53.13,53.21,53.11,53.2,451767.0,42.0179,42.0812,42.0021,42.0732,451767.0
2017-02-03 11:20:00,53.2,53.22,53.13,53.14,337219.0,42.0732,42.0891,42.0179,42.0258,337219.0
2017-02-03 11:30:00,53.14,53.16,53.04,53.13,231487.0,42.0258,42.0416,41.9467,42.0179,231487.0
2017-02-03 11:40:00,53.12,53.14,53.04,53.09,210420.0,42.01,42.0258,41.9467,41.9863,210420.0
2017-02-03 11:50:00,53.1,53.11,53.0,53.11,316700.0,41.9942,42.0021,41.9151,42.0021,316700.0
2017-02-03 12:00:00,53.11,53.17,53.1,53.13,236898.0,42.0021,42.0495,41.9942,42.0179,236898.0
2017-02-03 12:10:00,53.13,53.15,53.09,53.15,115002.0,42.0179,42.0337,41.9863,42.0337,115002.0
2017-02-03 12:20:00,53.15,53.19,53.13,53.18,226810.0,42.0337,42.0653,42.0179,42.0574,226810.0
2017-02-03 12:30:00,53.18,53.19,53.1,53.12,143454.0,42.0574,42.0653,41.9942,42.01,143454.0
2017-02-03 12:40:00,53.12,53.15,53.11,53.12,117576.0,42.01,42.0337,42.0021,42.01,117576.0
2017-02-03 12:50:00,53.11,53.15,53.1,53.13,108042.0,42.0021,42.0337,41.9942,42.0179,108042.0
2017-02-03 13:00:00,53.13,53.15,53.1,53.13,142325.0,42.0179,42.0337,41.9942,42.0179,142325.0
2017-02-03 13:10:00,53.12,53.14,53.11,53.12,148856.0,42.01,42.0258,42.0021,42.01,148856.0
2017-02-03 13:20:00,53.12,53.13,53.09,53.11,123156.0,42.01,42.0179,41.9863,42.0021,123156.0
2017-02-03 13:30:00,53.12,53.13,53.02,53.05,243045.0,42.01,42.0179,41.9309,41.9546,243045.0
2017-02-03 13:40:00,53.05,53.1,53.02,53.09,114661.0,41.9546,41.9942,41.9309,41.9863,114661.0
2017-02-03 13:50:00,53.09,53.1,53.07,53.1,125082.0,41.9863,41.9942,41.9704,41.9942,125082.0
2017-02-03 14:00:00,53.1,53.14,53.03,53.05,208733.0,41.9942,42.0258,41.9388,41.9546,208733.0
2017-02-03 14:10:00,53.06,53.14,53.05,53.11,124670.0,41.9625,42.0258,41.9546,42.0021,124670.0
2017-02-03 14:20:00,53.11,53.14,53.08,53.12,95957.0,42.0021,42.0258,41.9783,42.01,95957.0
2017-02-03 14:30:00,53.11,53.14,53.09,53.12,163089.0,42.0021,42.0258,41.9863,42.01,163089.0
2017-02-03 14:40:00,53.13,53.19,53.11,53.16,163927.0,42.0179,42.0653,42.0021,42.0416,163927.0
2017-02-03 14:50:00,53.16,53.18,53.12,53.15,111277.0,42.0416,42.0574,42.01,42.0337,111277.0
2017-02-03 15:00:00,53.15,53.16,53.11,53.14,168813.0,42.0337,42.0416,42.0021,42.0258,168813.0
2017-02-03 15:10:00,53.14,53.16,53.11,53.15,158915.0,42.0258,42.0416,42.0021,42.0337,158915.0
2017-02-03 15:20:00,53.14,53.15,53.09,53.09,200415.0,42.0258,42.0337,41.9863,41.9863,200415.0
2017-02-03 15:30:00,53.1,53.11,53.01,53.02,276978.0,41.9942,42.0021,41.923,41.9309,276978.0
2017-02-03 15:40:00,53.01,53.07,53.0,53.01,337225.0,41.923,41.9704,41.9151,41.923,337225.0
2017-02-03 15:50:00,53.01,53.05,52.98,52.98,820569.0,41.923,41.9546,41.8993,41.8993,820569.0
2017-02-06 09:30:00,53.31,53.41,52.91,53.25,650344.0,42.1602,42.2393,41.8439,42.1128,650344.0
2017-02-06 09:40:00,53.26,53.3,53.02,53.1,249550.0,42.1207,42.1523,41.9309,41.9942,249550.0
2017-02-06 09:50:00,53.1,53.25,53.09,53.25,183376.0,41.9942,42.1128,41.9863,42.1128,183376.0
2017-02-06 10:00:00,53.24,53.25,53.15,53.22,208331.0,42.1049,42.1128,42.0337,42.0891,208331.0
2017-02-06 10:10:00,53.22,53.24,53.12,53.14,150900.0,42.0891,42.1049,42.01,42.0258,150900.0
2017-02-06 10:20:00,53.13,53.25,53.12,53.25,106901.0,42.0179,42.1128,42.01,42.1128,106901.0
2017-02-06 10:30:00,53.25,53.25,53.12,53.14,169745.0,42.1128,42.1128,42.01,42.0258,169745.0
2017-02-06 10:40:00,53.15,53.17,53.12,53.13,152447.0,42.0337,42.0495,42.01,42.0179,152447.0
2017-02-06 10:50:00,53.12,53.2,53.11,53.14,191446.0,42.01,42.0732,42.0021,42.0258,191446.0
2017-02-06 11:00:00,53.12,53.15,53.04,53.11,167434.0,42.01,42.0337,41.9467,42.0021,167434.0
2017-02-06 11:10:00,53.12,53.19,53.11,53.16,198645.0,42.01,42.0653,42.0021,42.0416,198645.0
2017-02-06 11:20:00,53.15,53.16,53.07,53.08,199387.0,42.0337,42.0416,41.9704,41.9783,199387.0
2017-02-06 11:30:00,53.09,53.09,53.02,53.03,187694.0,41.9863,41.9863,41.9309,41.9388,187694.0
2017-02-06 11:40:00,53.04,53.08,53.02,53.05,128901.0,41.9467,41.9783,41.9309,41.9546,128901.0
2017-02-06 11:50:00,53.05,53.06,53.0,53.03,98645.0,41.9546,41.9625,41.9151,41.9388,98645.0
2017-02-06 12:00:00,53.02,53.07,53.01,53.07,124911.0,41.9309,41.9704,41.923,41.9704,124911.0
2017-02-06 12:10:00,53.07,53.11,53.06,53.1,143267.0,41.9704,42.0021,41.9625,41.9942,143267.0
2017-02-06 12:20:00,53.09,53.11,53.07,53.08,120216.0,41.9863,42.0021,41.9704,41.9783,120216.0
2017-02-06 12:30:00,53.08,53.09,53.03,53.07,64972.0,41.9783,41.9863,41.9388,41.9704,64972.0
2017-02-06 12:40:00,53.07,53.09,53.03,53.03,169715.0,41.9704,41.9863,41.9388,41.9388,169715.0
2017-02-06 12:50:00,53.03,53.04,53.0,53.02,214412.0,41.9388,41.9467,41.9151,41.9309,214412.0
2017-02-06 13:00:00,53.01,53.03,52.99,53.02,185281.0,41.923,41.9388,41.9072,41.9309,185281.0
2017-02-06 13:10:00,53.02,53.03,52.97,52.99,109893.0,41.9309,41.9388,41.8914,41.9072,109893.0
2017-02-06 13:20:00,52.99,53.02,52.98,53.02,152755.0,41.9072,41.9309,41.8993,41.9309,152755.0
2017-02-06 13:30:00,53.01,53.02,52.96,52.96,135119.0,41.923,41.9309,41.8834,41.8834,135119.0
2017-02-06 13:40:00,52.97,52.97,52.93,52.94,65052.0,41.8914,41.8914,41.8597,41.8676,65052.0
2017-02-06 13:50:00,52.94,53.0,52.94,52.97,81650.0,41.8676,41.9151,41.8676,41.8914,81650.0
2017-02-06 14:00:00,52.98,52.98,52.94,52.97,93521.0,41.8993,41.8993,41.8676,41.8914,93521.0
2017-02-06 14:10:00,52.97,52.98,52.95,52.96,76675.0,41.8914,41.8993,41.8755,41.8834,76675.0
2017-02-06 14:20:00,52.96,52.97,52.92,52.95,154497.0,41.8834,41.8914,41.8518,41.8755,154497.0
2017-02-06 14:30:00,52.95,52.98,52.94,52.95,87288.0,41.8755,41.8993,41.8676,41.8755,87288.0
2017-02-06 14:40:00,52.96,52.97,52.94,52.94,87365.0,41.8834,41.8914,41.8676,41.8676,87365.0
2017-02-06 14:50:00,52.95,52.95,52.9,52.9,107032.0,41.8755,41.8755,41.836,41.836,107032.0
2017-02-06 15:00:00,52.91,52.91,52.87,52.88,255112.0,41.8439,41.8439,41.8123,41.8202,255112.0
2017-02-06 15:10:00,52.88,52.93,52.85,52.9,162502.0,41.8202,41.8597,41.7965,41.836,162502.0
2017-02-06 15:20:00,52.9,52.91,52.86,52.89,197702.0,41.836,41.8439,41.8044,41.8281,197702.0
2017-02-06 15:30:00,52.89,52.89,52.82,52.86,199268.0,41.8281,41.8281,41.7727,41.8044,199268.0
2017-02-06 15:40:00,52.86,52.87,52.82,52.84,241646.0,41.8044,41.8123,41.7727,41.7885,241646.0
2017-02-06 15:50:00,52.84,52.89,52.82,52.87,451820.0,41.7885,41.8281,41.7727,41.8123,451820.0
2017-02-07 09:30:00,53.22,53.28,52.98,53.08,642400.0,42.0891,42.1365,41.8993,41.9783,642400.0
2017-02-07 09:40:00,53.09,53.11,52.88,52.96,367177.0,41.9863,42.0021,41.8202,41.8834,367177.0
2017-02-07 09:50:00,52.97,52.98,52.78,52.83,352311.0,41.8914,41.8993,41.7411,41.7806,352311.0
2017-02-07 10:00:00,52.83,52.84,52.79,52.81,187155.0,41.7806,41.7885,41.749,41.7648,187155.0
2017-02-07 10:10:00,52.81,52.85,52.77,52.8,223884.0,41.7648,41.7965,41.7332,41.7569,223884.0
2017-02-07 10:20:00,52.79,52.84,52.76,52.76,211839.0,41.749,41.7885,41.7253,41.7253,211839.0
2017-02-07 10:30:00,52.77,52.82,52.76,52.81,222809.0,41.7332,41.7727,41.7253,41.7648,222809.0
2017-02-07 10:40:00,52.81,52.88,52.8,52.81,237429.0,41.7648,41.8202,41.7569,41.7648,237429.0
2017-02-07 10:50:00,52.81,52.82,52.77,52.82,311916.0,41.7648,41.7727,41.7332,41.7727,311916.0
2017-02-07 11:00:00,52.81,52.84,52.79,52.83,162281.0,41.7648,41.7885,41.749,41.7806,162281.0
2017-02-07 11:10:00,52.84,52.84,52.78,52.79,156318.0,41.7885,41.7885,41.7411,41.749,156318.0
2017-02-07 11:20:00,52.79,52.83,52.76,52.82,193444.0,41.749,41.7806,41.7253,41.7727,193444.0
2017-02-07 11:30:00,52.83,52.89,52.81,52.88,130707.0,41.7806,41.8281,41.7648,41.8202,130707.0
2017-02-07 11:40:00,52.87,52.95,52.86,52.92,130172.0,41.8123,41.8755,41.8044,41.8518,130172.0
2017-02-07 11:50:00,52.93,52.98,52.91,52.96,114765.0,41.8597,41.8993,41.8439,41.8834,114765.0
2017-02-07 12:00:00,52.96,52.99,52.95,52.96,100085.0,41.8834,41.9072,41.8755,41.8834,100085.0
2017-02-07 12:10:00,52.95,52.99,52.93,52.94,121507.0,41.8755,41.9072,41.8597,41.8676,121507.0
2017-02-07 12:20:00,52.94,52.94,52.84,52.86,158688.0,41.8676,41.8676,41.7885,41.8044,158688.0
2017-02-07 12:30:00,52.86,52.86,52.82,52.84,93132.0,41.8044,41.8044,41.7727,41.7885,93132.0
2017-02-07 12:40:00,52.85,52.85,52.78,52.79,165870.0,41.7965,41.7965,41.7411,41.749,165870.0
2017-02-07 12:50:00,52.79,52.88,52.77,52.87,225897.0,41.749,41.8202,41.7332,41.8123,225897.0
2017-02-07 13:00:00,52.86,52.91,52.85,52.91,157871.0,41.8044,41.8439,41.7965,41.8439,157871.0
2017-02-07 13:10:00,52.91,52.93,52.87,52.89,167519.0,41.8439,41.8597,41.8123,41.8281,167519.0
2017-02-07 13:20:00,52.9,52.98,52.88,52.98,164044.0,41.836,41.8993,41.8202,41.8993,164044.0
2017-02-07 13:30:00,52.98,52.99,52.94,52.98,123813.0,41.8993,41.9072,41.8676,41.8993,123813.0
2017-02-07 13:40:00,52.98,53.0,52.94,52.95,215689.0,41.8993,41.9151,41.8676,41.8755,215689.0
2017-02-07 13:50:00,52.95,52.99,52.93,52.98,137574.0,41.8755,41.9072,41.8597,41.8993,137574.0
2017-02-07 14:00:00,52.98,53.01,52.95,53.01,246147.0,41.8993,41.923,41.8755,41.923,246147.0
2017-02-07 14:10:00,53.0,53.04,52.99,53.02,155285.0,41.9151,41.9467,41.9072,41.9309,155285.0
2017-02-07 14:20:00,53.01,53.08,53.01,53.06,368536.0,41.923,41.9783,41.923,41.9625,368536.0
2017-02-07 14:30:00,53.05,53.08,53.04,53.05,339804.0,41.9546,41.9783,41.9467,41.9546,339804.0
2017-02-07 14:40:00,53.05,53.08,53.04,53.05,223208.0,41.9546,41.9783,41.9467,41.9546,223208.0
2017-02-07 14:50:00,53.05,53.07,53.04,53.05,352756.0,41.9546,41.9704,41.9467,41.9546,352756.0
2017-02-07 15:00:00,53.05,53.07,53.02,53.06,182467.0,41.9546,41.9704,41.9309,41.9625,182467.0
2017-02-07 15:10:00,53.05,53.1,53.04,53.07,189739.0,41.9546,41.9942,41.9467,41.9704,189739.0
2017-02-07 15:20:00,53.08,53.14,53.06,53.12,173370.0,41.9783,42.0258,41.9625,42.01,173370.0
2017-02-07 15:30:00,53.11,53.12,53.07,53.12,241016.0,42.0021,42.01,41.9704,42.01,241016.0
2017-02-07 15:40:00,53.12,53.22,53.11,53.22,352988.0,42.01,42.0891,42.0021,42.0891,352988.0
2017-02-07 15:50:00,53.22,53.28,53.18,53.26,765222.0,42.0891,42.1365,42.0574,42.1207,765222.0
2017-02-08 09:30:00,53.39,53.39,52.89,53.04,526693.0,42.2235,42.2235,41.8281,41.9467,526693.0
2017-02-08 09:40:00,53.04,53.16,52.84,52.85,306690.0,41.9467,42.0416,41.7885,41.7965,306690.0
2017-02-08 09:50:00,52.85,52.94,52.72,52.86,403892.0,41.7965,41.8676,41.6936,41.8044,403892.0
2017-02-08 10:00:00,52.86,52.97,52.82,52.9,173312.0,41.8044,41.8914,41.7727,41.836,173312.0
2017-02-08 10:10:00,52.89,52.95,52.87,52.89,179456.0,41.8281,41.8755,41.8123,41.8281,179456.0
2017-02-08 10:20:00,52.9,52.9,52.82,52.82,196007.0,41.836,41.836,41.7727,41.7727,196007.0
2017-02-08 10:30:00,52.83,52.91,52.82,52.88,232449.0,41.7806,41.8439,41.7727,41.8202,232449.0
2017-02-08 10:40:00,52.88,53.08,52.87,53.04,327103.0,41.8202,41.9783,41.8123,41.9467,327103.0
2017-02-08 10:50:00,53.04,53.07,52.99,53.04,274704.0,41.9467,41.9704,41.9072,41.9467,274704.0
2017-02-08 11:00:00,53.05,53.19,53.03,53.14,301926.0,41.9546,42.0653,41.9388,42.0258,301926.0
2017-02-08 11:10:00,53.14,53.15,52.99,52.99,147943.0,42.0258,42.0337,41.9072,41.9072,147943.0
2017-02-08 11:20:00,53.0,53.05,52.99,53.02,139055.0,41.9151,41.9546,41.9072,41.9309,139055.0
2017-02-08 11:30:00,53.01,53.02,52.94,52.95,161929.0,41.923,41.9309,41.8676,41.8755,161929.0
2017-02-08 11:40:00,52.96,52.99,52.91,52.91,93060.0,41.8834,41.9072,41.8439,41.8439,93060.0
2017-02-08 11:50:00,52.91,52.97,52.91,52.91,118274.0,41.8439,41.8914,41.8439,41.8439,118274.0
2017-02-08 12:00:00,52.92,52.96,52.9,52.96,128867.0,41.8518,41.8834,41.836,41.8834,128867.0
2017-02-08 12:10:00,52.96,52.96,52.88,52.92,99229.0,41.8834,41.8834,41.8202,41.8518,99229.0
2017-02-08 12:20:00,52.92,52.92,52.84,52.86,183510.0,41.8518,41.8518,41.7885,41.8044,183510.0
2017-02-08 12:30:00,52.86,52.9,52.83,52.88,316778.0,41.8044,41.836,41.7806,41.8202,316778.0
2017-02-08 12:40:00,52.89,52.94,52.87,52.89,88177.0,41.8281,41.8676,41.8123,41.8281,88177.0
2017-02-08 12:50:00,52.89,52.93,52.88,52.93,96030.0,41.8281,41.8597,41.8202,41.8597,96030.0
2017-02-08 13:00:00,52.92,52.97,52.9,52.92,171471.0,41.8518,41.8914,41.836,41.8518,171471.0
2017-02-08 13:10:00,52.92,52.94,52.9,52.94,70648.0,41.8518,41.8676,41.836,41.8676,70648.0
2017-02-08 13:20:00,52.94,52.95,52.92,52.94,126384.0,41.8676,41.8755,41.8518,41.8676,126384.0
2017-02-08 13:30:00,52.94,52.96,52.92,52.95,121795.0,41.8676,41.8834,41.8518,41.8755,121795.0
2017-02-08 13:40:00,52.95,52.97,52.92,52.95,110944.0,41.8755,41.8914,41.8518,41.8755,110944.0
2017-02-08 13:50:00,52.96,53.0,52.95,52.99,140801.0,41.8834,41.9151,41.8755,41.9072,140801.0
2017-02-08 14:00:00,52.98,53.0,52.9,52.91,117670.0,41.8993,41.9151,41.836,41.8439,117670.0
2017-02-08 14:10:00,52.91,52.92,52.9,52.91,146509.0,41.8439,41.8518,41.836,41.8439,146509.0
2017-02-08 14:20:00,52.9,52.92,52.87,52.87,123258.0,41.836,41.8518,41.8123,41.8123,123258.0
2017-02-08 14:30:00,52.88,52.91,52.87,52.89,149159.0,41.8202,41.8439,41.8123,41.8281,149159.0
2017-02-08 14:40:00,52.89,52.94,52.89,52.92,108701.0,41.8281,41.8676,41.8281,41.8518,108701.0
2017-02-08 14:50:00,52.93,52.96,52.92,52.94,107437.0,41.8597,41.8834,41.8518,41.8676,107437.0
2017-02-08 15:00:00,52.94,52.95,52.9,52.93,139146.0,41.8676,41.8755,41.836,41.8597,139146.0
2017-02-08 15:10:00,52.93,52.99,52.93,52.98,101876.0,41.8597,41.9072,41.8597,41.8993,101876.0
2017-02-08 15:20:00,52.99,52.99,52.95,52.97,179887.0,41.9072,41.9072,41.8755,41.8914,179887.0
2017-02-08 15:30:00,52.97,53.01,52.96,53.0,213668.0,41.8914,41.923,41.8834,41.9151,213668.0
2017-02-08 15:40:00,53.0,53.01,52.86,52.95,489132.0,41.9151,41.923,41.8044,41.8755,489132.0
2017-02-08 15:50:00,52.95,52.98,52.86,52.89,664472.0,41.8755,41.8993,41.8044,41.8281,664472.0
2017-02-09 09:30:00,52.91,53.1,52.76,52.86,431778.0,41.8439,41.9942,41.7253,41.8044,431778.0
2017-02-09 09:40:00,52.86,53.01,52.78,52.98,233814.0,41.8044,41.923,41.7411,41.8993,233814.0
2017-02-09 09:50:00,52.98,53.0,52.93,52.94,120448.0,41.8993,41.9151,41.8597,41.8676,120448.0
2017-02-09 10:00:00,52.94,53.0,52.9,53.0,163894.0,41.8676,41.9151,41.836,41.9151,163894.0
2017-02-09 10:10:00,53.0,53.06,52.94,53.0,180557.0,41.9151,41.9625,41.8676,41.9151,180557.0
2017-02-09 10:20:00,52.99,53.06,52.96,52.97,233397.0,41.9072,41.9625,41.8834,41.8914,233397.0
2017-02-09 10:30:00,52.96,52.99,52.86,52.87,184551.0,41.8834,41.9072,41.8044,41.8123,184551.0
2017-02-09 10:40:00,52.88,52.97,52.85,52.94,132560.0,41.8202,41.8914,41.7965,41.8676,132560.0
2017-02-09 10:50:00,52.93,52.95,52.9,52.95,109276.0,41.8597,41.8755,41.836,41.8755,109276.0
2017-02-09 11:00:00,52.95,52.95,52.88,52.9,152842.0,41.8755,41.8755,41.8202,41.836,152842.0
2017-02-09 11:10:00,52.9,52.9,52.84,52.84,136515.0,41.836,41.836,41.7885,41.7885,136515.0
2017-02-09 11:20:00,52.84,52.93,52.83,52.9,177597.0,41.7885,41.8597,41.7806,41.836,177597.0
2017-02-09 11:30:00,52.9,52.93,52.89,52.92,93756.0,41.836,41.8597,41.8281,41.8518,93756.0
2017-02-09 11:40:00,52.91,52.97,52.9,52.94,98357.0,41.8439,41.8914,41.836,41.8676,98357.0
2017-02-09 11:50:00,52.94,52.94,52.91,52.93,90559.0,41.8676,41.8676,41.8439,41.8597,90559.0
2017-02-09 12:00:00,52.92,52.94,52.91,52.93,119116.0,41.8518,41.8676,41.8439,41.8597,119116.0
2017-02-09 12:10:00,52.92,52.95,52.92,52.94,107524.0,41.8518,41.8755,41.8518,41.8676,107524.0
2017-02-09 12:20:00,52.94,52.98,52.93,52.95,123730.0,41.8676,41.8993,41.8597,41.8755,123730.0
2017-02-09 12:30:00,52.95,52.95,52.92,52.93,104355.0,41.8755,41.8755,41.8518,41.8597,104355.0
2017-02-09 12:40:00,52.92,52.93,52.84,52.84,140539.0,41.8518,41.8597,41.7885,41.7885,140539.0
2017-02-09 12:50:00,52.85,52.97,52.83,52.96,101861.0,41.7965,41.8914,41.7806,41.8834,101861.0
2017-02-09 13:00:00,52.95,52.95,52.92,52.93,79241.0,41.8755,41.8755,41.8518,41.8597,79241.0
2017-02-09 13:10:00,52.92,52.97,52.92,52.94,78326.0,41.8518,41.8914,41.8518,41.8676,78326.0
2017-02-09 13:20:00,52.94,52.96,52.93,52.95,70180.0,41.8676,41.8834,41.8597,41.8755,70180.0
2017-02-09 13:30:00,52.95,52.95,52.87,52.87,80997.0,41.8755,41.8755,41.8123,41.8123,80997.0
2017-02-09 13:40:00,52.88,52.92,52.87,52.9,86245.0,41.8202,41.8518,41.8123,41.836,86245.0
2017-02-09 13:50:00,52.91,52.93,52.9,52.93,70191.0,41.8439,41.8597,41.836,41.8597,70191.0
2017-02-09 14:00:00,52.93,52.93,52.88,52.92,81495.0,41.8597,41.8597,41.8202,41.8518,81495.0
2017-02-09 14:10:00,52.92,52.95,52.9,52.94,66788.0,41.8518,41.8755,41.836,41.8676,66788.0
2017-02-09 14:20:00,52.94,52.94,52.87,52.87,219750.0,41.8676,41.8676,41.8123,41.8123,219750.0
2017-02-09 14:30:00,52.87,53.0,52.87,52.99,163237.0,41.8123,41.9151,41.8123,41.9072,163237.0
2017-02-09 14:40:00,52.98,52.99,52.91,52.93,93738.0,41.8993,41.9072,41.8439,41.8597,93738.0
2017-02-09 14:50:00,52.92,52.97,52.9,52.97,101111.0,41.8518,41.8914,41.836,41.8914,101111.0
2017-02-09 15:00:00,52.97,52.99,52.95,52.95,115064.0,41.8914,41.9072,41.8755,41.8755,115064.0
2017-02-09 15:10:00,52.95,52.98,52.94,52.97,103820.0,41.8755,41.8993,41.8676,41.8914,103820.0
2017-02-09 15:20:00,52.97,53.01,52.96,53.0,131702.0,41.8914,41.923,41.8834,41.9151,131702.0
2017-02-09 15:30:00,53.0,53.01,52.96,52.98,194118.0,41.9151,41.923,41.8834,41.8993,194118.0
2017-02-09 15:40:00,52.98,53.01,52.92,52.94,413517.0,41.8993,41.923,41.8518,41.8676,413517.0
2017-02-09 15:50:00,52.95,52.97,52.88,52.88,394279.0,41.8755,41.8914,41.8202,41.8202,394279.0
2017-02-10 09:30:00,53.1,53.5,53.1,53.19,655127.0,41.9942,42.3105,41.9942,42.0653,655127.0
2017-02-10 09:40:00,53.18,53.19,52.97,53.04,273581.0,42.0574,42.0653,41.8914,41.9467,273581.0
2017-02-10 09:50:00,53.05,53.06,52.93,53.0,309228.0,41.9546,41.9625,41.8597,41.9151,309228.0
2017-02-10 10:00:00,53.0,53.2,52.96,53.16,398768.0,41.9151,42.0732,41.8834,42.0416,398768.0
2017-02-10 10:10:00,53.15,53.37,53.14,53.35,307717.0,42.0337,42.2077,42.0258,42.1919,307717.0
2017-02-10 10:20:00,53.34,53.42,53.27,53.4,208488.0,42.184,42.2472,42.1286,42.2314,208488.0
2017-02-10 10:30:00,53.41,53.54,53.37,53.5,313823.0,42.2393,42.3421,42.2077,42.3105,313823.0
2017-02-10 10:40:00,53.5,53.56,53.46,53.52,292683.0,42.3105,42.358,42.2789,42.3263,292683.0
2017-02-10 10:50:00,53.52,53.53,53.38,53.41,218408.0,42.3263,42.3342,42.2156,42.2393,218408.0
2017-02-10 11:00:00,53.41,53.42,53.32,53.41,117222.0,42.2393,42.2472,42.1682,42.2393,117222.0
2017-02-10 11:10:00,53.41,53.53,53.4,53.51,203069.0,42.2393,42.3342,42.2314,42.3184,203069.0
2017-02-10 11:20:00,53.51,53.53,53.49,53.52,141730.0,42.3184,42.3342,42.3026,42.3263,141730.0
2017-02-10 11:30:00,53.53,53.64,53.52,53.62,295388.0,42.3342,42.4212,42.3263,42.4054,295388.0
2017-02-10 11:40:00,53.62,53.7,53.6,53.68,262132.0,42.4054,42.4687,42.3896,42.4529,262132.0
2017-02-10 11:50:00,53.69,53.77,53.65,53.7,353225.0,42.4608,42.524,42.4291,42.4687,353225.0
2017-02-10 12:00:00,53.7,53.74,53.68,53.73,223344.0,42.4687,42.5003,42.4529,42.4924,223344.0
2017-02-10 12:10:00,53.73,53.82,53.72,53.82,203916.0,42.4924,42.5636,42.4845,42.5636,203916.0
2017-02-10 12:20:00,53.82,53.93,53.82,53.9,422772.0,42.5636,42.6506,42.5636,42.6268,422772.0
2017-02-10 12:30:00,53.9,54.1,53.88,54.1,528720.0,42.6268,42.785,42.611,42.785,528720.0
2017-02-10 12:40:00,54.1,54.2,53.98,53.98,438232.0,42.785,42.8641,42.6901,42.6901,438232.0
2017-02-10 12:50:00,53.99,54.11,53.95,54.11,301064.0,42.698,42.7929,42.6664,42.7929,301064.0
2017-02-10 13:00:00,54.11,54.17,53.99,54.17,379163.0,42.7929,42.8404,42.698,42.8404,379163.0
2017-02-10 13:10:00,54.16,54.29,54.03,54.04,421643.0,42.8325,42.9353,42.7297,42.7376,421643.0
2017-02-10 13:20:00,54.03,54.1,53.96,53.97,204480.0,42.7297,42.785,42.6743,42.6822,204480.0
2017-02-10 13:30:00,53.97,54.04,53.95,54.02,145254.0,42.6822,42.7376,42.6664,42.7217,145254.0
2017-02-10 13:40:00,54.01,54.03,53.97,54.0,199811.0,42.7138,42.7297,42.6822,42.7059,199811.0
2017-02-10 13:50:00,53.99,54.0,53.91,53.92,254911.0,42.698,42.7059,42.6348,42.6427,254911.0
2017-02-10 14:00:00,53.92,53.94,53.89,53.93,189724.0,42.6427,42.6585,42.6189,42.6506,189724.0
2017-02-10 14:10:00,53.93,54.01,53.92,54.0,225990.0,42.6506,42.7138,42.6427,42.7059,225990.0
2017-02-10 14:20:00,54.0,54.01,53.91,53.94,149890.0,42.7059,42.7138,42.6348,42.6585,149890.0
2017-02-10 14:30:00,53.93,53.97,53.92,53.95,212582.0,42.6506,42.6822,42.6427,42.6664,212582.0
2017-02-10 14:40:00,53.95,54.04,53.94,54.03,256868.0,42.6664,42.7376,42.6585,42.7297,256868.0
2017-02-10 14:50:00,54.03,54.05,54.0,54.03,296572.0,42.7297,42.7455,42.7059,42.7297,296572.0
2017-02-10 15:00:00,54.03,54.05,54.01,54.03,310912.0,42.7297,42.7455,42.7138,42.7297,310912.0
2017-02-10 15:10:00,54.02,54.09,54.02,54.09,354325.0,42.7217,42.7771,42.7217,42.7771,354325.0
2017-02-10 15:20:00,54.08,54.09,54.01,54.04,292179.0,42.7692,42.7771,42.7138,42.7376,292179.0
2017-02-10 15:30:00,54.04,54.09,54.01,54.01,610567.0,42.7376,42.7771,42.7138,42.7138,610567.0
2017-02-10 15:40:00,54.01,54.04,54.0,54.0,418697.0,42.7138,42.7376,42.7059,42.7059,418697.0
2017-02-10 15:50:00,54.01,54.02,53.98,54.0,1077761.0,42.7138,42.7217,42.6901,42.7059,1077761.0
2017-02-13 09:30:00,54.58,54.64,54.26,54.26,727613.0,43.1646,43.2121,42.9116,42.9116,727613.0
2017-02-13 09:40:00,54.27,54.54,54.26,54.46,431730.0,42.9195,43.133,42.9116,43.0697,431730.0
2017-02-13 09:50:00,54.45,54.52,54.39,54.49,516426.0,43.0618,43.1172,43.0144,43.0934,516426.0
2017-02-13 10:00:00,54.5,54.72,54.47,54.61,632055.0,43.1014,43.2753,43.0776,43.1883,632055.0
2017-02-13 10:10:00,54.61,54.87,54.6,54.72,617250.0,43.1883,43.394,43.1804,43.2753,617250.0
2017-02-13 10:20:00,54.72,54.76,54.65,54.76,260134.0,43.2753,43.307,43.22,43.307,260134.0
2017-02-13 10:30:00,54.76,54.76,54.55,54.62,310018.0,43.307,43.307,43.1409,43.1963,310018.0
2017-02-13 10:40:00,54.62,54.73,54.61,54.73,315860.0,43.1963,43.2833,43.1883,43.2833,315860.0
2017-02-13 10:50:00,54.73,54.79,54.65,54.79,341820.0,43.2833,43.3307,43.22,43.3307,341820.0
2017-02-13 11:00:00,54.78,54.81,54.74,54.79,352045.0,43.3228,43.3465,43.2912,43.3307,352045.0
2017-02-13 11:10:00,54.79,54.85,54.78,54.8,350752.0,43.3307,43.3782,43.3228,43.3386,350752.0
2017-02-13 11:20:00,54.8,54.83,54.77,54.79,355572.0,43.3386,43.3623,43.3149,43.3307,355572.0
2017-02-13 11:30:00,54.8,54.81,54.78,54.79,255231.0,43.3386,43.3465,43.3228,43.3307,255231.0
2017-02-13 11:40:00,54.79,54.85,54.78,54.78,239188.0,43.3307,43.3782,43.3228,43.3228,239188.0
2017-02-13 11:50:00,54.79,54.82,54.78,54.79,218717.0,43.3307,43.3544,43.3228,43.3307,218717.0
2017-02-13 12:00:00,54.78,54.82,54.78,54.79,159090.0,43.3228,43.3544,43.3228,43.3307,159090.0
2017-02-13 12:10:00,54.78,54.82,54.78,54.8,158875.0,43.3228,43.3544,43.3228,43.3386,158875.0
2017-02-13 12:20:00,54.8,54.81,54.78,54.78,170668.0,43.3386,43.3465,43.3228,43.3228,170668.0
2017-02-13 12:30:00,54.78,54.79,54.74,54.75,230264.0,43.3228,43.3307,43.2912,43.2991,230264.0
2017-02-13 12:40:00,54.76,54.77,54.74,54.75,169435.0,43.307,43.3149,43.2912,43.2991,169435.0
2017-02-13 12:50:00,54.76,54.77,54.72,54.74,249880.0,43.307,43.3149,43.2753,43.2912,249880.0
2017-02-13 13:00:00,54.75,54.77,54.74,54.75,195628.0,43.2991,43.3149,43.2912,43.2991,195628.0
2017-02-13 13:10:00,54.76,54.85,54.74,54.85,159382.0,43.307,43.3782,43.2912,43.3782,159382.0
2017-02-13 13:20:00,54.85,54.86,54.82,54.85,182890.0,43.3782,43.3861,43.3544,43.3782,182890.0
2017-02-13 13:30:00,54.86,54.88,54.85,54.87,109033.0,43.3861,43.4019,43.3782,43.394,109033.0
2017-02-13 13:40:00,54.86,54.89,54.85,54.89,162794.0,43.3861,43.4098,43.3782,43.4098,162794.0
2017-02-13 13:50:00,54.88,54.89,54.85,54.87,204356.0,43.4019,43.4098,43.3782,43.394,204356.0
2017-02-13 14:00:00,54.87,54.91,54.85,54.91,148040.0,43.394,43.4256,43.3782,43.4256,148040.0
2017-02-13 14:10:00,54.91,54.95,54.89,54.95,189338.0,43.4256,43.4572,43.4098,43.4572,189338.0
2017-02-13 14:20:00,54.95,54.99,54.92,54.98,262712.0,43.4572,43.4889,43.4335,43.481,262712.0
2017-02-13 14:30:00,54.97,55.0,54.95,54.99,258954.0,43.4731,43.4968,43.4572,43.4889,258954.0
2017-02-13 14:40:00,55.0,55.09,54.98,55.09,421393.0,43.4968,43.568,43.481,43.568,421393.0
2017-02-13 14:50:00,55.09,55.13,55.08,55.11,296216.0,43.568,43.5996,43.56,43.5838,296216.0
2017-02-13 15:00:00,55.11,55.11,55.0,55.05,376024.0,43.5838,43.5838,43.4968,43.5363,376024.0
2017-02-13 15:10:00,55.05,55.08,55.0,55.04,204791.0,43.5363,43.56,43.4968,43.5284,204791.0
2017-02-13 15:20:00,55.04,55.06,54.99,55.01,260789.0,43.5284,43.5442,43.4889,43.5047,260789.0
2017-02-13 15:30:00,55.01,55.05,54.98,55.01,365485.0,43.5047,43.5363,43.481,43.5047,365485.0
2017-02-13 15:40:00,55.02,55.02,54.99,55.0,419409.0,43.5126,43.5126,43.4889,43.4968,419409.0
2017-02-13 15:50:00,55.0,55.0,54.91,54.93,988231.0,43.4968,43.4968,43.4256,43.4414,988231.0
2017-02-14 09:30:00,55.44,55.44,54.93,55.11,887225.0,43.8448,43.8448,43.4414,43.5838,887225.0
2017-02-14 09:40:00,55.11,55.22,55.02,55.11,479385.0,43.5838,43.6708,43.5126,43.5838,479385.0
2017-02-14 09:50:00,55.11,55.21,55.04,55.11,422142.0,43.5838,43.6629,43.5284,43.5838,422142.0
2017-02-14 10:00:00,55.1,55.12,54.95,55.06,507839.0,43.5759,43.5917,43.4572,43.5442,507839.0
2017-02-14 10:10:00,55.06,55.25,55.05,55.07,293048.0,43.5442,43.6945,43.5363,43.5521,293048.0
2017-02-14 10:20:00,55.08,55.1,54.96,55.02,325319.0,43.56,43.5759,43.4651,43.5126,325319.0
2017-02-14 10:30:00,55.03,55.08,54.97,55.08,287312.0,43.5205,43.56,43.4731,43.56,287312.0
2017-02-14 10:40:00,55.07,55.1,54.98,54.99,312879.0,43.5521,43.5759,43.481,43.4889,312879.0
2017-02-14 10:50:00,55.0,55.04,54.92,54.95,381255.0,43.4968,43.5284,43.4335,43.4572,381255.0
2017-02-14 11:00:00,54.96,54.96,54.82,54.87,341842.0,43.4651,43.4651,43.3544,43.394,341842.0
2017-02-14 11:10:00,54.86,54.94,54.84,54.91,275071.0,43.3861,43.4493,43.3702,43.4256,275071.0
2017-02-14 11:20:00,54.91,54.93,54.85,54.87,146332.0,43.4256,43.4414,43.3782,43.394,146332.0
2017-02-14 11:30:00,54.87,54.97,54.86,54.97,268095.0,43.394,43.4731,43.3861,43.4731,268095.0
2017-02-14 11:40:00,54.97,54.99,54.94,54.97,186302.0,43.4731,43.4889,43.4493,43.4731,186302.0
2017-02-14 11:50:00,54.97,55.12,54.95,55.09,293287.0,43.4731,43.5917,43.4572,43.568,293287.0
2017-02-14 12:00:00,55.09,55.15,55.05,55.09,183162.0,43.568,43.6154,43.5363,43.568,183162.0
2017-02-14 12:10:00,55.09,55.11,55.05,55.08,190915.0,43.568,43.5838,43.5363,43.56,190915.0
2017-02-14 12:20:00,55.09,55.13,55.06,55.09,166648.0,43.568,43.5996,43.5442,43.568,166648.0
2017-02-14 12:30:00,55.09,55.16,55.09,55.14,159591.0,43.568,43.6233,43.568,43.6075,159591.0
2017-02-14 12:40:00,55.13,55.26,55.13,55.16,181611.0,43.5996,43.7024,43.5996,43.6233,181611.0
2017-02-14 12:50:00,55.15,55.19,55.14,55.14,187111.0,43.6154,43.647,43.6075,43.6075,187111.0
2017-02-14 13:00:00,55.15,55.15,55.1,55.13,135869.0,43.6154,43.6154,43.5759,43.5996,135869.0
2017-02-14 13:10:00,55.13,55.24,55.12,55.23,135425.0,43.5996,43.6866,43.5917,43.6787,135425.0
2017-02-14 13:20:00,55.23,55.27,55.23,55.26,187661.0,43.6787,43.7103,43.6787,43.7024,187661.0
2017-02-14 13:30:00,55.26,55.34,55.25,55.3,224073.0,43.7024,43.7657,43.6945,43.734,224073.0
2017-02-14 13:40:00,55.3,55.32,55.27,55.3,135735.0,43.734,43.7499,43.7103,43.734,135735.0
2017-02-14 13:50:00,55.3,55.32,55.26,55.28,164584.0,43.734,43.7499,43.7024,43.7182,164584.0
2017-02-14 14:00:00,55.28,55.35,55.27,55.3,229656.0,43.7182,43.7736,43.7103,43.734,229656.0
2017-02-14 14:10:00,55.3,55.36,55.29,55.34,192813.0,43.734,43.7815,43.7261,43.7657,192813.0
2017-02-14 14:20:00,55.34,55.35,55.25,55.3,217019.0,43.7657,43.7736,43.6945,43.734,217019.0
2017-02-14 14:30:00,55.29,55.33,55.26,55.3,175632.0,43.7261,43.7578,43.7024,43.734,175632.0
2017-02-14 14:40:00,55.29,55.32,55.25,55.29,190018.0,43.7261,43.7499,43.6945,43.7261,190018.0
2017-02-14 14:50:00,55.29,55.32,55.28,55.32,180302.0,43.7261,43.7499,43.7182,43.7499,180302.0
2017-02-14 15:00:00,55.32,55.4,55.31,55.4,269159.0,43.7499,43.8131,43.7419,43.8131,269159.0
2017-02-14 15:10:00,55.4,55.41,55.35,55.37,317987.0,43.8131,43.821,43.7736,43.7894,317987.0
2017-02-14 15:20:00,55.36,55.45,55.33,55.39,320460.0,43.7815,43.8527,43.7578,43.8052,320460.0
2017-02-14 15:30:00,55.39,55.44,55.38,55.44,389421.0,43.8052,43.8448,43.7973,43.8448,389421.0
2017-02-14 15:40:00,55.44,55.47,55.41,55.45,474603.0,43.8448,43.8685,43.821,43.8527,474603.0
2017-02-14 15:50:00,55.45,55.52,55.42,55.48,1109407.0,43.8527,43.908,43.8289,43.8764,1109407.0
2017-02-15 09:30:00,55.63,55.85,55.49,55.6,718573.0,43.995,44.169,43.8843,43.9713,718573.0
2017-02-15 09:40:00,55.6,56.05,55.6,56.0,580371.0,43.9713,44.3272,43.9713,44.2876,580371.0
2017-02-15 09:50:00,55.99,56.08,55.94,56.01,439743.0,44.2797,44.3509,44.2402,44.2955,439743.0
2017-02-15 10:00:00,56.01,56.02,55.81,55.88,506761.0,44.2955,44.3034,44.1374,44.1927,506761.0
2017-02-15 10:10:00,55.88,55.97,55.74,55.92,278674.0,44.1927,44.2639,44.082,44.2244,278674.0
2017-02-15 10:20:00,55.93,55.97,55.85,55.94,199897.0,44.2323,44.2639,44.169,44.2402,199897.0
2017-02-15 10:30:00,55.94,55.99,55.89,55.89,270250.0,44.2402,44.2797,44.2006,44.2006,270250.0
2017-02-15 10:40:00,55.89,55.94,55.84,55.9,293714.0,44.2006,44.2402,44.1611,44.2085,293714.0
2017-02-15 10:50:00,55.9,55.92,55.81,55.83,202380.0,44.2085,44.2244,44.1374,44.1532,202380.0
2017-02-15 11:00:00,55.82,55.9,55.81,55.87,225987.0,44.1453,44.2085,44.1374,44.1848,225987.0
2017-02-15 11:10:00,55.87,55.94,55.84,55.88,215296.0,44.1848,44.2402,44.1611,44.1927,215296.0
2017-02-15 11:20:00,55.88,55.9,55.83,55.88,169410.0,44.1927,44.2085,44.1532,44.1927,169410.0
2017-02-15 11:30:00,55.88,55.96,55.86,55.93,246000.0,44.1927,44.256,44.1769,44.2323,246000.0
2017-02-15 11:40:00,55.94,55.95,55.85,55.88,203761.0,44.2402,44.2481,44.169,44.1927,203761.0
2017-02-15 11:50:00,55.88,55.92,55.85,55.9,169700.0,44.1927,44.2244,44.169,44.2085,169700.0
2017-02-15 12:00:00,55.91,55.96,55.88,55.92,187553.0,44.2165,44.256,44.1927,44.2244,187553.0
2017-02-15 12:10:00,55.92,55.97,55.91,55.96,206501.0,44.2244,44.2639,44.2165,44.256,206501.0
2017-02-15 12:20:00,55.96,56.03,55.95,56.02,161924.0,44.256,44.3114,44.2481,44.3034,161924.0
2017-02-15 12:30:00,56.02,56.04,55.99,56.03,165644.0,44.3034,44.3193,44.2797,44.3114,165644.0
2017-02-15 12:40:00,56.03,56.12,56.02,56.09,185953.0,44.3114,44.3825,44.3034,44.3588,185953.0
2017-02-15 12:50:00,56.09,56.13,56.09,56.11,232058.0,44.3588,44.3904,44.3588,44.3746,232058.0
2017-02-15 13:00:00,56.11,56.12,56.0,56.04,166972.0,44.3746,44.3825,44.2876,44.3193,166972.0
2017-02-15 13:10:00,56.03,56.05,55.95,55.96,116470.0,44.3114,44.3272,44.2481,44.256,116470.0
2017-02-15 13:20:00,55.97,56.0,55.9,55.96,141972.0,44.2639,44.2876,44.2085,44.256,141972.0
2017-02-15 13:30:00,55.96,55.99,55.89,55.96,164696.0,44.256,44.2797,44.2006,44.256,164696.0
2017-02-15 13:40:00,55.95,56.03,55.94,56.01,245397.0,44.2481,44.3114,44.2402,44.2955,245397.0
2017-02-15 13:50:00,56.01,56.06,55.99,56.04,280180.0,44.2955,44.3351,44.2797,44.3193,280180.0
2017-02-15 14:00:00,56.04,56.05,56.02,56.04,211947.0,44.3193,44.3272,44.3034,44.3193,211947.0
2017-02-15 14:10:00,56.03,56.07,56.02,56.07,206440.0,44.3114,44.343,44.3034,44.343,206440.0
2017-02-15 14:20:00,56.06,56.09,56.04,56.07,181428.0,44.3351,44.3588,44.3193,44.343,181428.0
2017-02-15 14:30:00,56.07,56.17,56.06,56.15,641727.0,44.343,44.4221,44.3351,44.4063,641727.0
2017-02-15 14:40:00,56.15,56.24,56.14,56.23,220867.0,44.4063,44.4774,44.3984,44.4695,220867.0
2017-02-15 14:50:00,56.23,56.32,56.22,56.3,234007.0,44.4695,44.5407,44.4616,44.5249,234007.0
2017-02-15 15:00:00,56.31,56.33,56.28,56.33,221403.0,44.5328,44.5486,44.5091,44.5486,221403.0
2017-02-15 15:10:00,56.32,56.39,56.32,56.36,410308.0,44.5407,44.5961,44.5407,44.5723,410308.0
2017-02-15 15:20:00,56.35,56.38,56.35,56.36,311527.0,44.5644,44.5882,44.5644,44.5723,311527.0
2017-02-15 15:30:00,56.36,56.5,56.35,56.49,787093.0,44.5723,44.6831,44.5644,44.6751,787093.0
2017-02-15 15:40:00,56.48,56.48,56.36,56.4,456442.0,44.6672,44.6672,44.5723,44.604,456442.0
2017-02-15 15:50:00,56.41,56.49,56.4,56.48,1118920.0,44.6119,44.6751,44.604,44.6672,1118920.0
2017-02-16 09:30:00,56.58,56.79,56.5,56.63,568418.0,44.7463,44.9124,44.6831,44.7859,568418.0
2017-02-16 09:40:00,56.64,56.65,56.54,56.55,391499.0,44.7938,44.8017,44.7147,44.7226,391499.0
2017-02-16 09:50:00,56.55,56.64,56.53,56.6,481065.0,44.7226,44.7938,44.7068,44.7621,481065.0
2017-02-16 10:00:00,56.6,56.7,56.58,56.66,288302.0,44.7621,44.8412,44.7463,44.8096,288302.0
2017-02-16 10:10:00,56.64,56.68,56.59,56.61,241461.0,44.7938,44.8254,44.7542,44.77,241461.0
2017-02-16 10:20:00,56.62,56.73,56.61,56.68,251253.0,44.778,44.865,44.77,44.8254,251253.0
2017-02-16 10:30:00,56.68,56.81,56.66,56.75,201034.0,44.8254,44.9282,44.8096,44.8808,201034.0
2017-02-16 10:40:00,56.75,56.76,56.61,56.62,209910.0,44.8808,44.8887,44.77,44.778,209910.0
2017-02-16 10:50:00,56.61,56.69,56.57,56.68,346714.0,44.77,44.8333,44.7384,44.8254,346714.0
2017-02-16 11:00:00,56.69,56.71,56.57,56.62,230512.0,44.8333,44.8491,44.7384,44.778,230512.0
2017-02-16 11:10:00,56.63,56.63,56.51,56.58,284908.0,44.7859,44.7859,44.691,44.7463,284908.0
2017-02-16 11:20:00,56.58,56.67,56.55,56.64,231411.0,44.7463,44.8175,44.7226,44.7938,231411.0
2017-02-16 11:30:00,56.64,56.69,56.62,56.64,225507.0,44.7938,44.8333,44.778,44.7938,225507.0
2017-02-16 11:40:00,56.64,56.65,56.6,56.64,151221.0,44.7938,44.8017,44.7621,44.7938,151221.0
2017-02-16 11:50:00,56.64,56.65,56.6,56.62,168431.0,44.7938,44.8017,44.7621,44.778,168431.0
2017-02-16 12:00:00,56.62,56.62,56.55,56.55,194746.0,44.778,44.778,44.7226,44.7226,194746.0
2017-02-16 12:10:00,56.55,56.63,56.54,56.6,227251.0,44.7226,44.7859,44.7147,44.7621,227251.0
2017-02-16 12:20:00,56.59,56.67,56.58,56.62,126638.0,44.7542,44.8175,44.7463,44.778,126638.0
2017-02-16 12:30:00,56.62,56.66,56.59,56.65,146855.0,44.778,44.8096,44.7542,44.8017,146855.0
2017-02-16 12:40:00,56.64,56.65,56.59,56.63,116130.0,44.7938,44.8017,44.7542,44.7859,116130.0
2017-02-16 12:50:00,56.63,56.67,56.58,56.59,169198.0,44.7859,44.8175,44.7463,44.7542,169198.0
2017-02-16 13:00:00,56.59,56.6,56.52,56.54,138997.0,44.7542,44.7621,44.6989,44.7147,138997.0
2017-02-16 13:10:00,56.54,56.56,56.5,56.53,127213.0,44.7147,44.7305,44.6831,44.7068,127213.0
2017-02-16 13:20:00,56.52,56.53,56.45,56.5,158055.0,44.6989,44.7068,44.6435,44.6831,158055.0
2017-02-16 13:30:00,56.5,56.55,56.49,56.53,198739.0,44.6831,44.7226,44.6751,44.7068,198739.0
2017-02-16 13:40:00,56.53,56.53,56.44,56.46,117435.0,44.7068,44.7068,44.6356,44.6514,117435.0
2017-02-16 13:50:00,56.46,56.6,56.45,56.6,168686.0,44.6514,44.7621,44.6435,44.7621,168686.0
2017-02-16 14:00:00,56.6,56.72,56.6,56.69,243377.0,44.7621,44.857,44.7621,44.8333,243377.0
2017-02-16 14:10:00,56.69,56.7,56.64,56.66,171613.0,44.8333,44.8412,44.7938,44.8096,171613.0
2017-02-16 14:20:00,56.67,56.68,56.63,56.64,173183.0,44.8175,44.8254,44.7859,44.7938,173183.0
2017-02-16 14:30:00,56.64,56.75,56.62,56.75,187302.0,44.7938,44.8808,44.778,44.8808,187302.0
2017-02-16 14:40:00,56.74,56.8,56.73,56.76,190860.0,44.8729,44.9203,44.865,44.8887,190860.0
2017-02-16 14:50:00,56.76,56.78,56.75,56.75,187032.0,44.8887,44.9045,44.8808,44.8808,187032.0
2017-02-16 15:00:00,56.76,56.76,56.72,56.75,230530.0,44.8887,44.8887,44.857,44.8808,230530.0
2017-02-16 15:10:00,56.75,56.8,56.75,56.8,198684.0,44.8808,44.9203,44.8808,44.9203,198684.0
2017-02-16 15:20:00,56.8,56.83,56.78,56.81,310605.0,44.9203,44.944,44.9045,44.9282,310605.0
2017-02-16 15:30:00,56.81,56.88,56.8,56.88,395062.0,44.9282,44.9836,44.9203,44.9836,395062.0
2017-02-16 15:40:00,56.88,56.88,56.75,56.77,315043.0,44.9836,44.9836,44.8808,44.8966,315043.0
2017-02-16 15:50:00,56.76,56.9,56.76,56.88,694679.0,44.8887,44.9994,44.8887,44.9836,694679.0
2017-02-17 09:30:00,56.85,56.94,56.47,56.51,799018.0,44.9599,45.031,44.6593,44.691,799018.0
2017-02-17 09:40:00,56.51,56.51,56.24,56.4,334535.0,44.691,44.691,44.4774,44.604,334535.0
2017-02-17 09:50:00,56.39,56.53,56.36,56.43,194873.0,44.5961,44.7068,44.5723,44.6277,194873.0
2017-02-17 10:00:00,56.43,56.43,56.27,56.3,213047.0,44.6277,44.6277,44.5012,44.5249,213047.0
2017-02-17 10:10:00,56.3,56.43,56.29,56.4,199336.0,44.5249,44.6277,44.517,44.604,199336.0
2017-02-17 10:20:00,56.4,56.43,56.32,56.36,151667.0,44.604,44.6277,44.5407,44.5723,151667.0
2017-02-17 10:30:00,56.37,56.38,56.29,56.32,163128.0,44.5802,44.5882,44.517,44.5407,163128.0
2017-02-17 10:40:00,56.32,56.36,56.18,56.19,303684.0,44.5407,44.5723,44.43,44.4379,303684.0
2017-02-17 10:50:00,56.18,56.24,56.17,56.21,180045.0,44.43,44.4774,44.4221,44.4537,180045.0
2017-02-17 11:00:00,56.21,56.24,56.19,56.22,154929.0,44.4537,44.4774,44.4379,44.4616,154929.0
2017-02-17 11:10:00,56.22,56.31,56.21,56.29,137607.0,44.4616,44.5328,44.4537,44.517,137607.0
2017-02-17 11:20:00,56.28,56.28,56.19,56.23,150111.0,44.5091,44.5091,44.4379,44.4695,150111.0
2017-02-17 11:30:00,56.22,56.24,56.13,56.15,185945.0,44.4616,44.4774,44.3904,44.4063,185945.0
2017-02-17 11:40:00,56.14,56.15,56.05,56.06,204326.0,44.3984,44.4063,44.3272,44.3351,204326.0
2017-02-17 11:50:00,56.07,56.16,56.06,56.11,168306.0,44.343,44.4142,44.3351,44.3746,168306.0
2017-02-17 12:00:00,56.11,56.28,56.07,56.25,207615.0,44.3746,44.5091,44.343,44.4853,207615.0
2017-02-17 12:10:00,56.23,56.25,56.17,56.2,178379.0,44.4695,44.4853,44.4221,44.4458,178379.0
2017-02-17 12:20:00,56.2,56.23,56.19,56.21,133012.0,44.4458,44.4695,44.4379,44.4537,133012.0
2017-02-17 12:30:00,56.22,56.25,56.21,56.22,190539.0,44.4616,44.4853,44.4537,44.4616,190539.0
2017-02-17 12:40:00,56.22,56.24,56.21,56.23,129765.0,44.4616,44.4774,44.4537,44.4695,129765.0
2017-02-17 12:50:00,56.22,56.27,56.18,56.27,219967.0,44.4616,44.5012,44.43,44.5012,219967.0
2017-02-17 13:00:00,56.27,56.34,56.26,56.27,153216.0,44.5012,44.5565,44.4933,44.5012,153216.0
2017-02-17 13:10:00,56.28,56.29,56.24,56.25,162237.0,44.5091,44.517,44.4774,44.4853,162237.0
2017-02-17 13:20:00,56.25,56.25,56.19,56.2,220301.0,44.4853,44.4853,44.4379,44.4458,220301.0
2017-02-17 13:30:00,56.2,56.2,56.13,56.16,219864.0,44.4458,44.4458,44.3904,44.4142,219864.0
2017-02-17 13:40:00,56.16,56.26,56.15,56.23,197353.0,44.4142,44.4933,44.4063,44.4695,197353.0
2017-02-17 13:50:00,56.23,56.25,56.16,56.16,175495.0,44.4695,44.4853,44.4142,44.4142,175495.0
2017-02-17 14:00:00,56.17,56.21,56.16,56.19,118054.0,44.4221,44.4537,44.4142,44.4379,118054.0
2017-02-17 14:10:00,56.19,56.19,56.15,56.17,220613.0,44.4379,44.4379,44.4063,44.4221,220613.0
2017-02-17 14:20:00,56.17,56.25,56.17,56.25,198782.0,44.4221,44.4853,44.4221,44.4853,198782.0
2017-02-17 14:30:00,56.24,56.32,56.22,56.32,175100.0,44.4774,44.5407,44.4616,44.5407,175100.0
2017-02-17 14:40:00,56.32,56.38,56.3,56.33,218441.0,44.5407,44.5882,44.5249,44.5486,218441.0
2017-02-17 14:50:00,56.34,56.34,56.24,56.25,230172.0,44.5565,44.5565,44.4774,44.4853,230172.0
2017-02-17 15:00:00,56.24,56.26,56.21,56.23,208991.0,44.4774,44.4933,44.4537,44.4695,208991.0
2017-02-17 15:10:00,56.24,56.26,56.2,56.22,275462.0,44.4774,44.4933,44.4458,44.4616,275462.0
2017-02-17 15:20:00,56.22,56.27,56.18,56.19,405749.0,44.4616,44.5012,44.43,44.4379,405749.0
2017-02-17 15:30:00,56.2,56.24,56.17,56.23,318712.0,44.4458,44.4774,44.4221,44.4695,318712.0
2017-02-17 15:40:00,56.23,56.25,56.2,56.23,461945.0,44.4695,44.4853,44.4458,44.4695,461945.0
2017-02-17 15:50:00,56.23,56.49,56.22,56.46,1167076.0,44.4695,44.6751,44.4616,44.6514,1167076.0
2017-02-21 09:30:00,56.83,57.19,56.78,56.95,826479.0,44.944,45.2287,44.9045,45.0389,826479.0
2017-02-21 09:40:00,56.95,56.95,56.81,56.82,290896.0,45.0389,45.0389,44.9282,44.9361,290896.0
2017-02-21 09:50:00,56.82,56.87,56.79,56.81,334830.0,44.9361,44.9757,44.9124,44.9282,334830.0
2017-02-21 10:00:00,56.82,56.94,56.78,56.92,256997.0,44.9361,45.031,44.9045,45.0152,256997.0
2017-02-21 10:10:00,56.92,56.98,56.83,56.84,189326.0,45.0152,45.0627,44.944,44.9519,189326.0
2017-02-21 10:20:00,56.83,56.85,56.78,56.85,174159.0,44.944,44.9599,44.9045,44.9599,174159.0
2017-02-21 10:30:00,56.85,56.85,56.78,56.79,148078.0,44.9599,44.9599,44.9045,44.9124,148078.0
2017-02-21 10:40:00,56.8,56.82,56.76,56.77,160007.0,44.9203,44.9361,44.8887,44.8966,160007.0
2017-02-21 10:50:00,56.77,56.77,56.58,56.61,268493.0,44.8966,44.8966,44.7463,44.77,268493.0
2017-02-21 11:00:00,56.61,56.75,56.58,56.68,213153.0,44.77,44.8808,44.7463,44.8254,213153.0
2017-02-21 11:10:00,56.68,56.83,56.67,56.83,189577.0,44.8254,44.944,44.8175,44.944,189577.0
2017-02-21 11:20:00,56.83,56.85,56.7,56.73,218418.0,44.944,44.9599,44.8412,44.865,218418.0
2017-02-21 11:30:00,56.73,56.74,56.66,56.71,161359.0,44.865,44.8729,44.8096,44.8491,161359.0
2017-02-21 11:40:00,56.71,56.82,56.7,56.79,155508.0,44.8491,44.9361,44.8412,44.9124,155508.0
2017-02-21 11:50:00,56.79,56.85,56.76,56.81,116336.0,44.9124,44.9599,44.8887,44.9282,116336.0
2017-02-21 12:00:00,56.82,56.84,56.74,56.75,97261.0,44.9361,44.9519,44.8729,44.8808,97261.0
2017-02-21 12:10:00,56.74,56.79,56.73,56.75,99015.0,44.8729,44.9124,44.865,44.8808,99015.0
2017-02-21 12:20:00,56.75,56.89,56.73,56.86,190143.0,44.8808,44.9915,44.865,44.9678,190143.0
2017-02-21 12:30:00,56.85,56.86,56.8,56.85,98415.0,44.9599,44.9678,44.9203,44.9599,98415.0
2017-02-21 12:40:00,56.84,56.84,56.76,56.77,106527.0,44.9519,44.9519,44.8887,44.8966,106527.0
2017-02-21 12:50:00,56.76,56.8,56.75,56.8,81554.0,44.8887,44.9203,44.8808,44.9203,81554.0
2017-02-21 13:00:00,56.79,56.8,56.73,56.73,90176.0,44.9124,44.9203,44.865,44.865,90176.0
2017-02-21 13:10:00,56.73,56.78,56.71,56.76,127332.0,44.865,44.9045,44.8491,44.8887,127332.0
2017-02-21 13:20:00,56.76,56.8,56.76,56.78,80959.0,44.8887,44.9203,44.8887,44.9045,80959.0
2017-02-21 13:30:00,56.78,56.8,56.72,56.73,77239.0,44.9045,44.9203,44.857,44.865,77239.0
2017-02-21 13:40:00,56.73,56.83,56.72,56.81,231033.0,44.865,44.944,44.857,44.9282,231033.0
2017-02-21 13:50:00,56.82,56.84,56.78,56.79,205907.0,44.9361,44.9519,44.9045,44.9124,205907.0
2017-02-21 14:00:00,56.79,56.8,56.77,56.78,120830.0,44.9124,44.9203,44.8966,44.9045,120830.0
2017-02-21 14:10:00,56.78,56.83,56.78,56.83,82608.0,44.9045,44.944,44.9045,44.944,82608.0
2017-02-21 14:20:00,56.83,56.85,56.81,56.82,99764.0,44.944,44.9599,44.9282,44.9361,99764.0
2017-02-21 14:30:00,56.81,56.83,56.78,56.82,90603.0,44.9282,44.944,44.9045,44.9361,90603.0
2017-02-21 14:40:00,56.82,56.86,56.81,56.86,116321.0,44.9361,44.9678,44.9282,44.9678,116321.0
2017-02-21 14:50:00,56.86,56.89,56.83,56.88,113440.0,44.9678,44.9915,44.944,44.9836,113440.0
2017-02-21 15:00:00,56.87,56.89,56.85,56.87,107830.0,44.9757,44.9915,44.9599,44.9757,107830.0
2017-02-21 15:10:00,56.87,56.89,56.85,56.88,149267.0,44.9757,44.9915,44.9599,44.9836,149267.0
2017-02-21 15:20:00,56.89,56.9,56.86,56.89,174201.0,44.9915,44.9994,44.9678,44.9915,174201.0
2017-02-21 15:30:00,56.9,56.93,56.89,56.89,193165.0,44.9994,45.0231,44.9915,44.9915,193165.0
2017-02-21 15:40:00,56.89,56.91,56.84,56.84,204788.0,44.9915,45.0073,44.9519,44.9519,204788.0
2017-02-21 15:50:00,56.85,56.87,56.74,56.75,704226.0,44.9599,44.9757,44.8729,44.8808,704226.0
2017-02-22 09:30:00,56.78,56.8,56.58,56.59,351623.0,44.9045,44.9203,44.7463,44.7542,351623.0
2017-02-22 09:40:00,56.59,56.69,56.48,56.69,283477.0,44.7542,44.8333,44.6672,44.8333,283477.0
2017-02-22 09:50:00,56.69,56.77,56.61,56.63,322376.0,44.8333,44.8966,44.77,44.7859,322376.0
2017-02-22 10:00:00,56.63,56.73,56.61,56.72,200185.0,44.7859,44.865,44.77,44.857,200185.0
2017-02-22 10:10:00,56.72,56.76,56.72,56.76,102612.0,44.857,44.8887,44.857,44.8887,102612.0
2017-02-22 10:20:00,56.75,56.79,56.73,56.75,93473.0,44.8808,44.9124,44.865,44.8808,93473.0
2017-02-22 10:30:00,56.75,56.78,56.71,56.78,129383.0,44.8808,44.9045,44.8491,44.9045,129383.0
2017-02-22 10:40:00,56.79,56.79,56.76,56.78,128739.0,44.9124,44.9124,44.8887,44.9045,128739.0
2017-02-22 10:50:00,56.78,56.79,56.72,56.74,142888.0,44.9045,44.9124,44.857,44.8729,142888.0
2017-02-22 11:00:00,56.74,56.76,56.7,56.71,190571.0,44.8729,44.8887,44.8412,44.8491,190571.0
2017-02-22 11:10:00,56.71,56.71,56.61,56.64,105847.0,44.8491,44.8491,44.77,44.7938,105847.0
2017-02-22 11:20:00,56.64,56.68,56.61,56.65,132538.0,44.7938,44.8254,44.77,44.8017,132538.0
2017-02-22 11:30:00,56.65,56.67,56.61,56.62,137963.0,44.8017,44.8175,44.77,44.778,137963.0
2017-02-22 11:40:00,56.63,56.65,56.56,56.58,290794.0,44.7859,44.8017,44.7305,44.7463,290794.0
2017-02-22 11:50:00,56.58,56.58,56.51,56.51,141326.0,44.7463,44.7463,44.691,44.691,141326.0
2017-02-22 12:00:00,56.51,56.62,56.51,56.62,110055.0,44.691,44.778,44.691,44.778,110055.0
2017-02-22 12:10:00,56.62,56.65,56.58,56.63,89071.0,44.778,44.8017,44.7463,44.7859,89071.0
2017-02-22 12:20:00,56.63,56.67,56.62,56.66,71542.0,44.7859,44.8175,44.778,44.8096,71542.0
2017-02-22 12:30:00,56.67,56.7,56.66,56.7,86152.0,44.8175,44.8412,44.8096,44.8412,86152.0
2017-02-22 12:40:00,56.7,56.74,56.66,56.7,107454.0,44.8412,44.8729,44.8096,44.8412,107454.0
2017-02-22 12:50:00,56.71,56.75,56.68,56.73,81016.0,44.8491,44.8808,44.8254,44.865,81016.0
2017-02-22 13:00:00,56.73,56.74,56.68,56.7,64828.0,44.865,44.8729,44.8254,44.8412,64828.0
2017-02-22 13:10:00,56.69,56.7,56.64,56.66,105424.0,44.8333,44.8412,44.7938,44.8096,105424.0
2017-02-22 13:20:00,56.67,56.72,56.66,56.72,90408.0,44.8175,44.857,44.8096,44.857,90408.0
2017-02-22 13:30:00,56.72,56.72,56.67,56.69,100833.0,44.857,44.857,44.8175,44.8333,100833.0
2017-02-22 13:40:00,56.69,56.74,56.68,56.71,118945.0,44.8333,44.8729,44.8254,44.8491,118945.0
2017-02-22 13:50:00,56.71,56.75,56.71,56.75,107440.0,44.8491,44.8808,44.8491,44.8808,107440.0
2017-02-22 14:00:00,56.75,56.81,56.73,56.75,180689.0,44.8808,44.9282,44.865,44.8808,180689.0
2017-02-22 14:10:00,56.74,56.78,56.71,56.78,133384.0,44.8729,44.9045,44.8491,44.9045,133384.0
2017-02-22 14:20:00,56.77,56.81,56.76,56.81,111163.0,44.8966,44.9282,44.8887,44.9282,111163.0
2017-02-22 14:30:00,56.8,56.86,56.8,56.85,259548.0,44.9203,44.9678,44.9203,44.9599,259548.0
2017-02-22 14:40:00,56.85,56.88,56.82,56.85,145064.0,44.9599,44.9836,44.9361,44.9599,145064.0
2017-02-22 14:50:00,56.85,56.9,56.84,56.85,163350.0,44.9599,44.9994,44.9519,44.9599,163350.0
2017-02-22 15:00:00,56.85,56.9,56.84,56.89,161808.0,44.9599,44.9994,44.9519,44.9915,161808.0
2017-02-22 15:10:00,56.89,56.91,56.87,56.91,192370.0,44.9915,45.0073,44.9757,45.0073,192370.0
2017-02-22 15:20:00,56.91,56.98,56.9,56.97,222006.0,45.0073,45.0627,44.9994,45.0548,222006.0
2017-02-22 15:30:00,56.97,57.02,56.95,57.0,279470.0,45.0548,45.0943,45.0389,45.0785,279470.0
2017-02-22 15:40:00,57.0,57.07,56.99,57.07,259731.0,45.0785,45.1338,45.0706,45.1338,259731.0
2017-02-22 15:50:00,57.07,57.1,57.04,57.1,737041.0,45.1338,45.1576,45.1101,45.1576,737041.0
2017-02-23 09:30:00,57.1,57.13,56.9,57.01,587929.0,45.1576,45.1813,44.9994,45.0864,587929.0
2017-02-23 09:40:00,57.01,57.2,56.94,57.19,753030.0,45.0864,45.2367,45.031,45.2287,753030.0
2017-02-23 09:50:00,57.19,57.2,57.1,57.16,241928.0,45.2287,45.2367,45.1576,45.205,241928.0
2017-02-23 10:00:00,57.17,57.22,57.1,57.15,234687.0,45.2129,45.2525,45.1576,45.1971,234687.0
2017-02-23 10:10:00,57.15,57.15,57.02,57.08,220607.0,45.1971,45.1971,45.0943,45.1417,220607.0
2017-02-23 10:20:00,57.08,57.08,56.98,57.04,321981.0,45.1417,45.1417,45.0627,45.1101,321981.0
2017-02-23 10:30:00,57.03,57.08,56.99,57.06,205530.0,45.1022,45.1417,45.0706,45.1259,205530.0
2017-02-23 10:40:00,57.07,57.09,57.0,57.03,144368.0,45.1338,45.1497,45.0785,45.1022,144368.0
2017-02-23 10:50:00,57.03,57.05,56.92,56.98,244254.0,45.1022,45.118,45.0152,45.0627,244254.0
2017-02-23 11:00:00,56.98,56.99,56.89,56.9,395744.0,45.0627,45.0706,44.9915,44.9994,395744.0
2017-02-23 11:10:00,56.9,56.92,56.82,56.83,287297.0,44.9994,45.0152,44.9361,44.944,287297.0
2017-02-23 11:20:00,56.82,56.85,56.77,56.85,203976.0,44.9361,44.9599,44.8966,44.9599,203976.0
2017-02-23 11:30:00,56.85,56.93,56.84,56.92,149286.0,44.9599,45.0231,44.9519,45.0152,149286.0
2017-02-23 11:40:00,56.92,56.96,56.9,56.94,110741.0,45.0152,45.0468,44.9994,45.031,110741.0
2017-02-23 11:50:00,56.93,56.98,56.89,56.9,151863.0,45.0231,45.0627,44.9915,44.9994,151863.0
2017-02-23 12:00:00,56.9,57.05,56.89,57.05,188681.0,44.9994,45.118,44.9915,45.118,188681.0
2017-02-23 12:10:00,57.05,57.12,57.0,57.11,187321.0,45.118,45.1734,45.0785,45.1655,187321.0
2017-02-23 12:20:00,57.11,57.18,57.1,57.16,117907.0,45.1655,45.2208,45.1576,45.205,117907.0
2017-02-23 12:30:00,57.17,57.19,57.13,57.15,128755.0,45.2129,45.2287,45.1813,45.1971,128755.0
2017-02-23 12:40:00,57.15,57.16,57.08,57.1,214667.0,45.1971,45.205,45.1417,45.1576,214667.0
2017-02-23 12:50:00,57.1,57.1,57.02,57.03,111863.0,45.1576,45.1576,45.0943,45.1022,111863.0
2017-02-23 13:00:00,57.03,57.05,57.01,57.04,87149.0,45.1022,45.118,45.0864,45.1101,87149.0
2017-02-23 13:10:00,57.04,57.05,57.02,57.05,151647.0,45.1101,45.118,45.0943,45.118,151647.0
2017-02-23 13:20:00,57.05,57.13,57.05,57.11,265085.0,45.118,45.1813,45.118,45.1655,265085.0
2017-02-23 13:30:00,57.11,57.13,57.07,57.11,142936.0,45.1655,45.1813,45.1338,45.1655,142936.0
2017-02-23 13:40:00,57.12,57.15,57.11,57.15,236729.0,45.1734,45.1971,45.1655,45.1971,236729.0
2017-02-23 13:50:00,57.15,57.15,57.09,57.11,179646.0,45.1971,45.1971,45.1497,45.1655,179646.0
2017-02-23 14:00:00,57.11,57.15,57.07,57.14,179343.0,45.1655,45.1971,45.1338,45.1892,179343.0
2017-02-23 14:10:00,57.14,57.14,57.07,57.12,131489.0,45.1892,45.1892,45.1338,45.1734,131489.0
2017-02-23 14:20:00,57.12,57.15,57.11,57.12,179359.0,45.1734,45.1971,45.1655,45.1734,179359.0
2017-02-23 14:30:00,57.11,57.14,57.08,57.1,81773.0,45.1655,45.1892,45.1417,45.1576,81773.0
2017-02-23 14:40:00,57.1,57.11,57.06,57.1,166796.0,45.1576,45.1655,45.1259,45.1576,166796.0
2017-02-23 14:50:00,57.1,57.15,57.05,57.12,135734.0,45.1576,45.1971,45.118,45.1734,135734.0
2017-02-23 15:00:00,57.12,57.15,57.11,57.13,156486.0,45.1734,45.1971,45.1655,45.1813,156486.0
2017-02-23 15:10:00,57.14,57.24,57.13,57.23,214123.0,45.1892,45.2683,45.1813,45.2604,214123.0
2017-02-23 15:20:00,57.23,57.31,57.13,57.13,293686.0,45.2604,45.3236,45.1813,45.1813,293686.0
2017-02-23 15:30:00,57.13,57.19,57.13,57.15,251441.0,45.1813,45.2287,45.1813,45.1971,251441.0
2017-02-23 15:40:00,57.16,57.16,57.08,57.12,279632.0,45.205,45.205,45.1417,45.1734,279632.0
2017-02-23 15:50:00,57.12,57.15,57.08,57.14,623137.0,45.1734,45.1971,45.1417,45.1892,623137.0
2017-02-24 09:30:00,57.04,57.04,56.62,56.89,705105.0,45.1101,45.1101,44.778,44.9915,705105.0
2017-02-24 09:40:00,56.88,56.91,56.5,56.61,544885.0,44.9836,45.0073,44.6831,44.77,544885.0
2017-02-24 09:50:00,56.61,56.84,56.55,56.62,381230.0,44.77,44.9519,44.7226,44.778,381230.0
2017-02-24 10:00:00,56.62,56.71,56.61,56.71,226509.0,44.778,44.8491,44.77,44.8491,226509.0
2017-02-24 10:10:00,56.7,56.71,56.54,56.61,273518.0,44.8412,44.8491,44.7147,44.77,273518.0
2017-02-24 10:20:00,56.61,56.69,56.59,56.65,191643.0,44.77,44.8333,44.7542,44.8017,191643.0
2017-02-24 10:30:00,56.64,56.74,56.63,56.72,186586.0,44.7938,44.8729,44.7859,44.857,186586.0
2017-02-24 10:40:00,56.73,56.75,56.65,56.66,155187.0,44.865,44.8808,44.8017,44.8096,155187.0
2017-02-24 10:50:00,56.66,56.8,56.65,56.8,204268.0,44.8096,44.9203,44.8017,44.9203,204268.0
2017-02-24 11:00:00,56.8,56.8,56.71,56.73,152284.0,44.9203,44.9203,44.8491,44.865,152284.0
2017-02-24 11:10:00,56.73,56.76,56.71,56.73,109074.0,44.865,44.8887,44.8491,44.865,109074.0
2017-02-24 11:20:00,56.74,56.75,56.7,56.72,120406.0,44.8729,44.8808,44.8412,44.857,120406.0
2017-02-24 11:30:00,56.72,56.73,56.66,56.7,229684.0,44.857,44.865,44.8096,44.8412,229684.0
2017-02-24 11:40:00,56.7,56.71,56.64,56.66,146748.0,44.8412,44.8491,44.7938,44.8096,146748.0
2017-02-24 11:50:00,56.65,56.71,56.65,56.69,124030.0,44.8017,44.8491,44.8017,44.8333,124030.0
2017-02-24 12:00:00,56.68,56.74,56.67,56.74,110491.0,44.8254,44.8729,44.8175,44.8729,110491.0
2017-02-24 12:10:00,56.74,56.74,56.67,56.71,106138.0,44.8729,44.8729,44.8175,44.8491,106138.0
2017-02-24 12:20:00,56.71,56.72,56.65,56.69,171258.0,44.8491,44.857,44.8017,44.8333,171258.0
2017-02-24 12:30:00,56.69,56.7,56.61,56.61,98004.0,44.8333,44.8412,44.77,44.77,98004.0
2017-02-24 12:40:00,56.62,56.64,56.58,56.64,131327.0,44.778,44.7938,44.7463,44.7938,131327.0
2017-02-24 12:50:00,56.64,56.71,56.63,56.7,110785.0,44.7938,44.8491,44.7859,44.8412,110785.0
2017-02-24 13:00:00,56.69,56.73,56.65,56.66,94556.0,44.8333,44.865,44.8017,44.8096,94556.0
2017-02-24 13:10:00,56.65,56.67,56.64,56.67,100976.0,44.8017,44.8175,44.7938,44.8175,100976.0
2017-02-24 13:20:00,56.67,56.71,56.66,56.71,126280.0,44.8175,44.8491,44.8096,44.8491,126280.0
2017-02-24 13:30:00,56.71,56.72,56.67,56.72,202255.0,44.8491,44.857,44.8175,44.857,202255.0
2017-02-24 13:40:00,56.72,56.79,56.71,56.79,138852.0,44.857,44.9124,44.8491,44.9124,138852.0
2017-02-24 13:50:00,56.79,56.8,56.76,56.8,113848.0,44.9124,44.9203,44.8887,44.9203,113848.0
2017-02-24 14:00:00,56.8,56.84,56.79,56.83,174349.0,44.9203,44.9519,44.9124,44.944,174349.0
2017-02-24 14:10:00,56.82,56.87,56.82,56.87,89051.0,44.9361,44.9757,44.9361,44.9757,89051.0
2017-02-24 14:20:00,56.87,56.91,56.86,56.89,109569.0,44.9757,45.0073,44.9678,44.9915,109569.0
2017-02-24 14:30:00,56.88,56.91,56.87,56.89,108679.0,44.9836,45.0073,44.9757,44.9915,108679.0
2017-02-24 14:40:00,56.89,56.92,56.88,56.89,130998.0,44.9915,45.0152,44.9836,44.9915,130998.0
2017-02-24 14:50:00,56.89,56.91,56.88,56.91,153910.0,44.9915,45.0073,44.9836,45.0073,153910.0
2017-02-24 15:00:00,56.91,56.92,56.88,56.91,235012.0,45.0073,45.0152,44.9836,45.0073,235012.0
2017-02-24 15:10:00,56.91,56.98,56.9,56.97,200011.0,45.0073,45.0627,44.9994,45.0548,200011.0
2017-02-24 15:20:00,56.97,57.07,56.95,57.07,269432.0,45.0548,45.1338,45.0389,45.1338,269432.0
2017-02-24 15:30:00,57.06,57.09,57.05,57.08,279101.0,45.1259,45.1497,45.118,45.1417,279101.0
2017-02-24 15:40:00,57.09,57.16,57.08,57.16,362193.0,45.1497,45.205,45.1417,45.205,362193.0
2017-02-24 15:50:00,57.16,57.23,57.1,57.22,1403276.0,45.205,45.2604,45.1576,45.2525,1403276.0
2017-02-27 09:30:00,56.56,56.98,56.31,56.97,490921.0,45.1484,45.4837,44.9488,45.4757,490921.0
2017-02-27 09:40:00,56.97,56.98,56.68,56.68,309991.0,45.4757,45.4837,45.2442,45.2442,309991.0
2017-02-27 09:50:00,56.68,56.71,56.62,56.67,252150.0,45.2442,45.2681,45.1963,45.2362,252150.0
2017-02-27 10:00:00,56.68,56.69,56.54,56.65,146401.0,45.2442,45.2522,45.1324,45.2202,146401.0
2017-02-27 10:10:00,56.66,56.67,56.44,56.48,175890.0,45.2282,45.2362,45.0526,45.0845,175890.0
2017-02-27 10:20:00,56.49,56.7,56.48,56.7,102587.0,45.0925,45.2602,45.0845,45.2602,102587.0
2017-02-27 10:30:00,56.7,56.7,56.62,56.67,111310.0,45.2602,45.2602,45.1963,45.2362,111310.0
2017-02-27 10:40:00,56.68,56.69,56.55,56.55,210442.0,45.2442,45.2522,45.1404,45.1404,210442.0
2017-02-27 10:50:00,56.55,56.6,56.52,56.55,125221.0,45.1404,45.1803,45.1165,45.1404,125221.0
2017-02-27 11:00:00,56.55,56.76,56.55,56.76,303675.0,45.1404,45.308,45.1404,45.308,303675.0
2017-02-27 11:10:00,56.75,56.76,56.64,56.68,101040.0,45.3001,45.308,45.2123,45.2442,101040.0
2017-02-27 11:20:00,56.68,56.68,56.62,56.63,128150.0,45.2442,45.2442,45.1963,45.2043,128150.0
2017-02-27 11:30:00,56.62,56.64,56.59,56.61,116806.0,45.1963,45.2123,45.1723,45.1883,116806.0
2017-02-27 11:40:00,56.6,56.65,56.59,56.61,150552.0,45.1803,45.2202,45.1723,45.1883,150552.0
2017-02-27 11:50:00,56.6,56.63,56.58,56.61,91661.0,45.1803,45.2043,45.1644,45.1883,91661.0
2017-02-27 12:00:00,56.6,56.63,56.59,56.62,110263.0,45.1803,45.2043,45.1723,45.1963,110263.0
2017-02-27 12:10:00,56.62,56.63,56.59,56.6,59578.0,45.1963,45.2043,45.1723,45.1803,59578.0
2017-02-27 12:20:00,56.61,56.61,56.54,56.58,90022.0,45.1883,45.1883,45.1324,45.1644,90022.0
2017-02-27 12:30:00,56.58,56.59,56.56,56.57,61356.0,45.1644,45.1723,45.1484,45.1564,61356.0
2017-02-27 12:40:00,56.58,56.58,56.53,56.57,95607.0,45.1644,45.1644,45.1245,45.1564,95607.0
2017-02-27 12:50:00,56.57,56.58,56.55,56.58,166471.0,45.1564,45.1644,45.1404,45.1644,166471.0
2017-02-27 13:00:00,56.57,56.58,56.55,56.57,99245.0,45.1564,45.1644,45.1404,45.1564,99245.0
2017-02-27 13:10:00,56.57,56.61,56.56,56.6,83514.0,45.1564,45.1883,45.1484,45.1803,83514.0
2017-02-27 13:20:00,56.6,56.62,56.59,56.59,81607.0,45.1803,45.1963,45.1723,45.1723,81607.0
2017-02-27 13:30:00,56.6,56.64,56.58,56.61,72350.0,45.1803,45.2123,45.1644,45.1883,72350.0
2017-02-27 13:40:00,56.6,56.61,56.57,56.59,170186.0,45.1803,45.1883,45.1564,45.1723,170186.0
2017-02-27 13:50:00,56.59,56.61,56.56,56.56,95170.0,45.1723,45.1883,45.1484,45.1484,95170.0
2017-02-27 14:00:00,56.57,56.58,56.54,56.56,65179.0,45.1564,45.1644,45.1324,45.1484,65179.0
2017-02-27 14:10:00,56.56,56.56,56.52,56.55,51823.0,45.1484,45.1484,45.1165,45.1404,51823.0
2017-02-27 14:20:00,56.54,56.57,56.5,56.55,136156.0,45.1324,45.1564,45.1005,45.1404,136156.0
2017-02-27 14:30:00,56.55,56.61,56.53,56.56,160994.0,45.1404,45.1883,45.1245,45.1484,160994.0
2017-02-27 14:40:00,56.55,56.59,56.53,56.57,116158.0,45.1404,45.1723,45.1245,45.1564,116158.0
2017-02-27 14:50:00,56.58,56.62,56.57,56.58,119198.0,45.1644,45.1963,45.1564,45.1644,119198.0
2017-02-27 15:00:00,56.58,56.67,56.57,56.66,181688.0,45.1644,45.2362,45.1564,45.2282,181688.0
2017-02-27 15:10:00,56.67,56.69,56.63,56.66,175182.0,45.2362,45.2522,45.2043,45.2282,175182.0
2017-02-27 15:20:00,56.66,56.68,56.63,56.64,166466.0,45.2282,45.2442,45.2043,45.2123,166466.0
2017-02-27 15:30:00,56.64,56.68,56.63,56.65,202678.0,45.2123,45.2442,45.2043,45.2202,202678.0
2017-02-27 15:40:00,56.66,56.67,56.63,56.66,182652.0,45.2282,45.2362,45.2043,45.2282,182652.0
2017-02-27 15:50:00,56.65,56.77,56.63,56.74,518650.0,45.2202,45.316,45.2043,45.2921,518650.0
2017-02-28 09:30:00,56.49,56.51,56.25,56.32,338632.0,45.0925,45.1085,44.9009,44.9568,338632.0
2017-02-28 09:40:00,56.33,56.38,56.27,56.32,140464.0,44.9648,45.0047,44.9169,44.9568,140464.0
2017-02-28 09:50:00,56.33,56.38,56.28,56.34,241681.0,44.9648,45.0047,44.9249,44.9728,241681.0
2017-02-28 10:00:00,56.34,56.35,56.29,56.31,140133.0,44.9728,44.9808,44.9329,44.9488,140133.0
2017-02-28 10:10:00,56.32,56.33,56.3,56.32,101480.0,44.9568,44.9648,44.9409,44.9568,101480.0
2017-02-28 10:20:00,56.31,56.31,56.24,56.3,167042.0,44.9488,44.9488,44.893,44.9409,167042.0
2017-02-28 10:30:00,56.3,56.3,56.13,56.14,138214.0,44.9409,44.9409,44.8052,44.8131,138214.0
2017-02-28 10:40:00,56.13,56.16,56.04,56.15,146347.0,44.8052,44.8291,44.7333,44.8211,146347.0
2017-02-28 10:50:00,56.15,56.2,56.13,56.19,122247.0,44.8211,44.861,44.8052,44.8531,122247.0
2017-02-28 11:00:00,56.18,56.24,56.14,56.18,121504.0,44.8451,44.893,44.8131,44.8451,121504.0
2017-02-28 11:10:00,56.18,56.19,56.15,56.18,79884.0,44.8451,44.8531,44.8211,44.8451,79884.0
2017-02-28 11:20:00,56.18,56.21,56.17,56.2,65106.0,44.8451,44.869,44.8371,44.861,65106.0
2017-02-28 11:30:00,56.2,56.22,56.17,56.22,79841.0,44.861,44.877,44.8371,44.877,79841.0
2017-02-28 11:40:00,56.22,56.28,56.21,56.26,97088.0,44.877,44.9249,44.869,44.9089,97088.0
2017-02-28 11:50:00,56.25,56.26,56.23,56.25,63618.0,44.9009,44.9089,44.885,44.9009,63618.0
2017-02-28 12:00:00,56.25,56.25,56.05,56.05,206973.0,44.9009,44.9009,44.7413,44.7413,206973.0
2017-02-28 12:10:00,56.05,56.08,56.05,56.06,55821.0,44.7413,44.7652,44.7413,44.7493,55821.0
2017-02-28 12:20:00,56.06,56.08,55.89,55.94,300014.0,44.7493,44.7652,44.6136,44.6535,300014.0
2017-02-28 12:30:00,55.95,55.99,55.92,55.93,83534.0,44.6615,44.6934,44.6375,44.6455,83534.0
2017-02-28 12:40:00,55.93,55.96,55.91,55.94,115657.0,44.6455,44.6695,44.6295,44.6535,115657.0
2017-02-28 12:50:00,55.95,55.98,55.93,55.98,56797.0,44.6615,44.6854,44.6455,44.6854,56797.0
2017-02-28 13:00:00,55.98,56.09,55.96,56.09,121367.0,44.6854,44.7732,44.6695,44.7732,121367.0
2017-02-28 13:10:00,56.09,56.09,56.01,56.02,79521.0,44.7732,44.7732,44.7094,44.7174,79521.0
2017-02-28 13:20:00,56.02,56.03,55.92,55.93,106763.0,44.7174,44.7253,44.6375,44.6455,106763.0
2017-02-28 13:30:00,55.93,55.98,55.91,55.97,108289.0,44.6455,44.6854,44.6295,44.6774,108289.0
2017-02-28 13:40:00,55.97,56.03,55.95,56.03,134869.0,44.6774,44.7253,44.6615,44.7253,134869.0
2017-02-28 13:50:00,56.02,56.11,56.01,56.1,143597.0,44.7174,44.7892,44.7094,44.7812,143597.0
2017-02-28 14:00:00,56.1,56.15,56.09,56.1,133680.0,44.7812,44.8211,44.7732,44.7812,133680.0
2017-02-28 14:10:00,56.09,56.14,56.07,56.1,121757.0,44.7732,44.8131,44.7573,44.7812,121757.0
2017-02-28 14:20:00,56.09,56.19,56.08,56.18,107708.0,44.7732,44.8531,44.7652,44.8451,107708.0
2017-02-28 14:30:00,56.18,56.24,56.14,56.24,149957.0,44.8451,44.893,44.8131,44.893,149957.0
2017-02-28 14:40:00,56.23,56.29,56.2,56.28,166174.0,44.885,44.9329,44.861,44.9249,166174.0
2017-02-28 14:50:00,56.28,56.33,56.25,56.33,150548.0,44.9249,44.9648,44.9009,44.9648,150548.0
2017-02-28 15:00:00,56.33,56.36,56.26,56.28,217135.0,44.9648,44.9888,44.9089,44.9249,217135.0
2017-02-28 15:10:00,56.28,56.4,56.27,56.38,147091.0,44.9249,45.0207,44.9169,45.0047,147091.0
2017-02-28 15:20:00,56.38,56.39,56.35,56.35,173627.0,45.0047,45.0127,44.9808,44.9808,173627.0
2017-02-28 15:30:00,56.35,56.38,56.3,56.32,230423.0,44.9808,45.0047,44.9409,44.9568,230423.0
2017-02-28 15:40:00,56.31,56.37,56.29,56.35,277770.0,44.9488,44.9967,44.9329,44.9808,277770.0
2017-02-28 15:50:00,56.35,56.52,56.34,56.48,878114.0,44.9808,45.1165,44.9728,45.0845,878114.0
2017-03-01 09:30:00,56.93,56.99,56.59,56.64,340209.0,45.4438,45.4916,45.1723,45.2123,340209.0
2017-03-01 09:40:00,56.64,56.65,56.4,56.41,233535.0,45.2123,45.2202,45.0207,45.0287,233535.0
2017-03-01 09:50:00,56.41,56.43,56.27,56.33,315303.0,45.0287,45.0446,44.9169,44.9648,315303.0
2017-03-01 10:00:00,56.33,56.49,56.32,56.39,177489.0,44.9648,45.0925,44.9568,45.0127,177489.0
2017-03-01 10:10:00,56.39,56.45,56.36,56.4,174368.0,45.0127,45.0606,44.9888,45.0207,174368.0
2017-03-01 10:20:00,56.4,56.52,56.39,56.51,163616.0,45.0207,45.1165,45.0127,45.1085,163616.0
2017-03-01 10:30:00,56.52,56.6,56.51,56.55,138781.0,45.1165,45.1803,45.1085,45.1404,138781.0
2017-03-01 10:40:00,56.55,56.56,56.49,56.5,159033.0,45.1404,45.1484,45.0925,45.1005,159033.0
2017-03-01 10:50:00,56.51,56.55,56.45,56.54,183482.0,45.1085,45.1404,45.0606,45.1324,183482.0
2017-03-01 11:00:00,56.54,56.6,56.49,56.6,104883.0,45.1324,45.1803,45.0925,45.1803,104883.0
2017-03-01 11:10:00,56.59,56.64,56.56,56.57,132393.0,45.1723,45.2123,45.1484,45.1564,132393.0
2017-03-01 11:20:00,56.58,56.58,56.52,56.55,110561.0,45.1644,45.1644,45.1165,45.1404,110561.0
2017-03-01 11:30:00,56.56,56.61,56.54,56.56,114539.0,45.1484,45.1883,45.1324,45.1484,114539.0
2017-03-01 11:40:00,56.56,56.57,56.55,56.56,129345.0,45.1484,45.1564,45.1404,45.1484,129345.0
2017-03-01 11:50:00,56.57,56.61,56.55,56.59,86660.0,45.1564,45.1883,45.1404,45.1723,86660.0
2017-03-01 12:00:00,56.6,56.75,56.6,56.73,110552.0,45.1803,45.3001,45.1803,45.2841,110552.0
2017-03-01 12:10:00,56.73,56.82,56.69,56.82,263189.0,45.2841,45.3559,45.2522,45.3559,263189.0
2017-03-01 12:20:00,56.83,56.83,56.78,56.81,297019.0,45.3639,45.3639,45.324,45.348,297019.0
2017-03-01 12:30:00,56.8,56.82,56.78,56.79,149375.0,45.34,45.3559,45.324,45.332,149375.0
2017-03-01 12:40:00,56.79,56.81,56.77,56.79,151044.0,45.332,45.348,45.316,45.332,151044.0
2017-03-01 12:50:00,56.78,56.79,56.7,56.73,116268.0,45.324,45.332,45.2602,45.2841,116268.0
2017-03-01 13:00:00,56.74,56.79,56.71,56.71,200712.0,45.2921,45.332,45.2681,45.2681,200712.0
2017-03-01 13:10:00,56.71,56.79,56.7,56.73,131636.0,45.2681,45.332,45.2602,45.2841,131636.0
2017-03-01 13:20:00,56.73,56.82,56.73,56.81,266221.0,45.2841,45.3559,45.2841,45.348,266221.0
2017-03-01 13:30:00,56.81,56.84,56.8,56.84,283137.0,45.348,45.3719,45.34,45.3719,283137.0
2017-03-01 13:40:00,56.84,56.86,56.83,56.86,219927.0,45.3719,45.3879,45.3639,45.3879,219927.0
2017-03-01 13:50:00,56.86,56.87,56.79,56.81,152208.0,45.3879,45.3959,45.332,45.348,152208.0
2017-03-01 14:00:00,56.82,56.86,56.79,56.82,89142.0,45.3559,45.3879,45.332,45.3559,89142.0
2017-03-01 14:10:00,56.82,56.88,56.81,56.86,225595.0,45.3559,45.4038,45.348,45.3879,225595.0
2017-03-01 14:20:00,56.87,56.88,56.84,56.87,121365.0,45.3959,45.4038,45.3719,45.3959,121365.0
2017-03-01 14:30:00,56.87,56.87,56.77,56.81,436673.0,45.3959,45.3959,45.316,45.348,436673.0
2017-03-01 14:40:00,56.81,56.85,56.8,56.83,146643.0,45.348,45.3799,45.34,45.3639,146643.0
2017-03-01 14:50:00,56.83,56.85,56.82,56.84,153086.0,45.3639,45.3799,45.3559,45.3719,153086.0
2017-03-01 15:00:00,56.85,56.91,56.84,56.9,202326.0,45.3799,45.4278,45.3719,45.4198,202326.0
2017-03-01 15:10:00,56.9,56.96,56.89,56.96,414077.0,45.4198,45.4677,45.4118,45.4677,414077.0
2017-03-01 15:20:00,56.96,57.01,56.96,57.0,628576.0,45.4677,45.5076,45.4677,45.4996,628576.0
2017-03-01 15:30:00,57.01,57.05,56.97,57.02,427697.0,45.5076,45.5395,45.4757,45.5156,427697.0
2017-03-01 15:40:00,57.02,57.03,56.98,57.02,387631.0,45.5156,45.5236,45.4837,45.5156,387631.0
2017-03-01 15:50:00,57.02,57.08,56.99,57.01,1066265.0,45.5156,45.5635,45.4916,45.5076,1066265.0
2017-03-02 09:30:00,56.95,57.16,56.85,57.08,350625.0,45.4597,45.6273,45.3799,45.5635,350625.0
2017-03-02 09:40:00,57.07,57.08,56.7,56.71,273485.0,45.5555,45.5635,45.2602,45.2681,273485.0
2017-03-02 09:50:00,56.71,56.71,56.55,56.69,166221.0,45.2681,45.2681,45.1404,45.2522,166221.0
2017-03-02 10:00:00,56.68,56.68,56.56,56.58,154408.0,45.2442,45.2442,45.1484,45.1644,154408.0
2017-03-02 10:10:00,56.58,56.59,56.51,56.54,146565.0,45.1644,45.1723,45.1085,45.1324,146565.0
2017-03-02 10:20:00,56.53,56.54,56.41,56.42,272176.0,45.1245,45.1324,45.0287,45.0366,272176.0
2017-03-02 10:30:00,56.42,56.53,56.38,56.48,196308.0,45.0366,45.1245,45.0047,45.0845,196308.0
2017-03-02 10:40:00,56.48,56.55,56.46,56.51,134326.0,45.0845,45.1404,45.0686,45.1085,134326.0
2017-03-02 10:50:00,56.5,56.51,56.45,56.48,101500.0,45.1005,45.1085,45.0606,45.0845,101500.0
2017-03-02 11:00:00,56.47,56.55,56.46,56.55,95498.0,45.0766,45.1404,45.0686,45.1404,95498.0
2017-03-02 11:10:00,56.55,56.55,56.24,56.37,586849.0,45.1404,45.1404,44.893,44.9967,586849.0
2017-03-02 11:20:00,56.37,56.47,56.37,56.42,172521.0,44.9967,45.0766,44.9967,45.0366,172521.0
2017-03-02 11:30:00,56.43,56.6,56.41,56.5,328779.0,45.0446,45.1803,45.0287,45.1005,328779.0
2017-03-02 11:40:00,56.51,56.62,56.49,56.6,139956.0,45.1085,45.1963,45.0925,45.1803,139956.0
2017-03-02 11:50:00,56.61,56.63,56.55,56.59,127142.0,45.1883,45.2043,45.1404,45.1723,127142.0
2017-03-02 12:00:00,56.59,56.6,56.56,56.56,58588.0,45.1723,45.1803,45.1484,45.1484,58588.0
2017-03-02 12:10:00,56.56,56.57,56.52,56.57,68926.0,45.1484,45.1564,45.1165,45.1564,68926.0
2017-03-02 12:20:00,56.57,56.58,56.45,56.46,77008.0,45.1564,45.1644,45.0606,45.0686,77008.0
2017-03-02 12:30:00,56.47,56.51,56.42,56.51,67307.0,45.0766,45.1085,45.0366,45.1085,67307.0
2017-03-02 12:40:00,56.51,56.52,56.36,56.38,144727.0,45.1085,45.1165,44.9888,45.0047,144727.0
2017-03-02 12:50:00,56.39,56.5,56.38,56.49,78901.0,45.0127,45.1005,45.0047,45.0925,78901.0
2017-03-02 13:00:00,56.48,56.51,56.47,56.48,72014.0,45.0845,45.1085,45.0766,45.0845,72014.0
2017-03-02 13:10:00,56.47,56.48,56.42,56.43,70394.0,45.0766,45.0845,45.0366,45.0446,70394.0
2017-03-02 13:20:00,56.42,56.46,56.41,56.43,70533.0,45.0366,45.0686,45.0287,45.0446,70533.0
2017-03-02 13:30:00,56.42,56.44,56.38,56.39,64382.0,45.0366,45.0526,45.0047,45.0127,64382.0
2017-03-02 13:40:00,56.39,56.42,56.35,56.39,97727.0,45.0127,45.0366,44.9808,45.0127,97727.0
2017-03-02 13:50:00,56.38,56.4,56.35,56.38,57401.0,45.0047,45.0207,44.9808,45.0047,57401.0
2017-03-02 14:00:00,56.38,56.4,56.36,56.37,57178.0,45.0047,45.0207,44.9888,44.9967,57178.0
2017-03-02 14:10:00,56.37,56.41,56.35,56.38,157088.0,44.9967,45.0287,44.9808,45.0047,157088.0
2017-03-02 14:20:00,56.38,56.41,56.32,56.41,144671.0,45.0047,45.0287,44.9568,45.0287,144671.0
2017-03-02 14:30:00,56.4,56.45,56.4,56.43,89426.0,45.0207,45.0606,45.0207,45.0446,89426.0
2017-03-02 14:40:00,56.42,56.43,56.38,56.43,178901.0,45.0366,45.0446,45.0047,45.0446,178901.0
2017-03-02 14:50:00,56.43,56.43,56.38,56.41,81427.0,45.0446,45.0446,45.0047,45.0287,81427.0
2017-03-02 15:00:00,56.41,56.46,56.36,56.37,211605.0,45.0287,45.0686,44.9888,44.9967,211605.0
2017-03-02 15:10:00,56.37,56.38,56.29,56.33,130342.0,44.9967,45.0047,44.9329,44.9648,130342.0
2017-03-02 15:20:00,56.33,56.33,56.28,56.29,187218.0,44.9648,44.9648,44.9249,44.9329,187218.0
2017-03-02 15:30:00,56.3,56.35,56.28,56.35,171435.0,44.9409,44.9808,44.9249,44.9808,171435.0
2017-03-02 15:40:00,56.35,56.35,56.28,56.33,283813.0,44.9808,44.9808,44.9249,44.9648,283813.0
2017-03-02 15:50:00,56.33,56.39,56.32,56.36,705202.0,44.9648,45.0127,44.9568,44.9888,705202.0
2017-03-03 09:30:00,56.52,56.57,56.05,56.07,446898.0,45.1165,45.1564,44.7413,44.7573,446898.0
2017-03-03 09:40:00,56.06,56.37,56.0,56.36,377689.0,44.7493,44.9967,44.7014,44.9888,377689.0
2017-03-03 09:50:00,56.37,56.4,56.19,56.3,202005.0,44.9967,45.0207,44.8531,44.9409,202005.0
2017-03-03 10:00:00,56.31,56.39,56.21,56.21,175956.0,44.9488,45.0127,44.869,44.869,175956.0
2017-03-03 10:10:00,56.21,56.23,56.1,56.11,146345.0,44.869,44.885,44.7812,44.7892,146345.0
2017-03-03 10:20:00,56.1,56.13,56.02,56.12,191689.0,44.7812,44.8052,44.7174,44.7972,191689.0
2017-03-03 10:30:00,56.12,56.15,56.1,56.12,86533.0,44.7972,44.8211,44.7812,44.7972,86533.0
2017-03-03 10:40:00,56.12,56.13,56.03,56.05,194473.0,44.7972,44.8052,44.7253,44.7413,194473.0
2017-03-03 10:50:00,56.06,56.17,56.05,56.13,122448.0,44.7493,44.8371,44.7413,44.8052,122448.0
2017-03-03 11:00:00,56.12,56.19,56.09,56.16,114680.0,44.7972,44.8531,44.7732,44.8291,114680.0
2017-03-03 11:10:00,56.17,56.2,56.16,56.2,69350.0,44.8371,44.861,44.8291,44.861,69350.0
2017-03-03 11:20:00,56.2,56.21,56.16,56.16,77675.0,44.861,44.869,44.8291,44.8291,77675.0
2017-03-03 11:30:00,56.17,56.18,56.12,56.12,74176.0,44.8371,44.8451,44.7972,44.7972,74176.0
2017-03-03 11:40:00,56.13,56.17,56.09,56.16,96917.0,44.8052,44.8371,44.7732,44.8291,96917.0
2017-03-03 11:50:00,56.16,56.17,56.11,56.14,61200.0,44.8291,44.8371,44.7892,44.8131,61200.0
2017-03-03 12:00:00,56.14,56.27,56.12,56.26,146894.0,44.8131,44.9169,44.7972,44.9089,146894.0
2017-03-03 12:10:00,56.25,56.29,56.19,56.22,103278.0,44.9009,44.9329,44.8531,44.877,103278.0
2017-03-03 12:20:00,56.23,56.26,56.22,56.24,56118.0,44.885,44.9089,44.877,44.893,56118.0
2017-03-03 12:30:00,56.24,56.3,56.22,56.24,61950.0,44.893,44.9409,44.877,44.893,61950.0
2017-03-03 12:40:00,56.23,56.27,56.21,56.21,37819.0,44.885,44.9169,44.869,44.869,37819.0
2017-03-03 12:50:00,56.21,56.29,56.2,56.29,65393.0,44.869,44.9329,44.861,44.9329,65393.0
2017-03-03 13:00:00,56.28,56.41,56.23,56.37,168996.0,44.9249,45.0287,44.885,44.9967,168996.0
2017-03-03 13:10:00,56.37,56.37,56.22,56.26,116435.0,44.9967,44.9967,44.877,44.9089,116435.0
2017-03-03 13:20:00,56.27,56.32,56.24,56.32,59199.0,44.9169,44.9568,44.893,44.9568,59199.0
2017-03-03 13:30:00,56.31,56.32,56.22,56.25,53643.0,44.9488,44.9568,44.877,44.9009,53643.0
2017-03-03 13:40:00,56.25,56.32,56.25,56.32,89250.0,44.9009,44.9568,44.9009,44.9568,89250.0
2017-03-03 13:50:00,56.32,56.35,56.28,56.31,122268.0,44.9568,44.9808,44.9249,44.9488,122268.0
2017-03-03 14:00:00,56.31,56.41,56.29,56.38,85904.0,44.9488,45.0287,44.9329,45.0047,85904.0
2017-03-03 14:10:00,56.37,56.39,56.29,56.3,65185.0,44.9967,45.0127,44.9329,44.9409,65185.0
2017-03-03 14:20:00,56.3,56.36,56.28,56.29,68614.0,44.9409,44.9888,44.9249,44.9329,68614.0
2017-03-03 14:30:00,56.29,56.37,56.27,56.29,109631.0,44.9329,44.9967,44.9169,44.9329,109631.0
2017-03-03 14:40:00,56.29,56.3,56.24,56.27,86146.0,44.9329,44.9409,44.893,44.9169,86146.0
2017-03-03 14:50:00,56.27,56.29,56.25,56.27,86315.0,44.9169,44.9329,44.9009,44.9169,86315.0
2017-03-03 15:00:00,56.27,56.29,56.25,56.27,75899.0,44.9169,44.9329,44.9009,44.9169,75899.0
2017-03-03 15:10:00,56.27,56.29,56.25,56.27,65471.0,44.9169,44.9329,44.9009,44.9169,65471.0
2017-03-03 15:20:00,56.28,56.32,56.26,56.3,136389.0,44.9249,44.9568,44.9089,44.9409,136389.0
2017-03-03 15:30:00,56.3,56.33,56.28,56.33,139317.0,44.9409,44.9648,44.9249,44.9648,139317.0
2017-03-03 15:40:00,56.33,56.34,56.29,56.3,131696.0,44.9648,44.9728,44.9329,44.9409,131696.0
2017-03-03 15:50:00,56.3,56.45,56.3,56.44,1004259.0,44.9409,45.0606,44.9409,45.0526,1004259.0
2017-03-06 09:30:00,56.27,56.45,56.18,56.39,304255.0,44.9169,45.0606,44.8451,45.0127,304255.0
2017-03-06 09:40:00,56.39,56.5,56.34,56.44,198972.0,45.0127,45.1005,44.9728,45.0526,198972.0
2017-03-06 09:50:00,56.44,56.5,56.39,56.47,205112.0,45.0526,45.1005,45.0127,45.0766,205112.0
2017-03-06 10:00:00,56.47,56.49,56.41,56.47,200270.0,45.0766,45.0925,45.0287,45.0766,200270.0
2017-03-06 10:10:00,56.48,56.56,56.45,56.47,223625.0,45.0845,45.1484,45.0606,45.0766,223625.0
2017-03-06 10:20:00,56.46,56.47,56.33,56.36,205960.0,45.0686,45.0766,44.9648,44.9888,205960.0
2017-03-06 10:30:00,56.36,56.37,56.23,56.28,184871.0,44.9888,44.9967,44.885,44.9249,184871.0
2017-03-06 10:40:00,56.28,56.32,56.24,56.24,178792.0,44.9249,44.9568,44.893,44.893,178792.0
2017-03-06 10:50:00,56.24,56.25,56.13,56.21,112226.0,44.893,44.9009,44.8052,44.869,112226.0
2017-03-06 11:00:00,56.21,56.26,56.14,56.14,136399.0,44.869,44.9089,44.8131,44.8131,136399.0
2017-03-06 11:10:00,56.14,56.17,56.07,56.15,206511.0,44.8131,44.8371,44.7573,44.8211,206511.0
2017-03-06 11:20:00,56.16,56.19,56.12,56.16,144018.0,44.8291,44.8531,44.7972,44.8291,144018.0
2017-03-06 11:30:00,56.17,56.21,56.14,56.15,122369.0,44.8371,44.869,44.8131,44.8211,122369.0
2017-03-06 11:40:00,56.16,56.22,56.11,56.22,113444.0,44.8291,44.877,44.7892,44.877,113444.0
2017-03-06 11:50:00,56.22,56.23,56.17,56.19,54388.0,44.877,44.885,44.8371,44.8531,54388.0
2017-03-06 12:00:00,56.2,56.21,56.17,56.21,70108.0,44.861,44.869,44.8371,44.869,70108.0
2017-03-06 12:10:00,56.2,56.21,56.17,56.18,44585.0,44.861,44.869,44.8371,44.8451,44585.0
2017-03-06 12:20:00,56.18,56.19,56.14,56.16,102690.0,44.8451,44.8531,44.8131,44.8291,102690.0
2017-03-06 12:30:00,56.16,56.21,56.15,56.18,79044.0,44.8291,44.869,44.8211,44.8451,79044.0
2017-03-06 12:40:00,56.18,56.27,56.17,56.26,81378.0,44.8451,44.9169,44.8371,44.9089,81378.0
2017-03-06 12:50:00,56.25,56.27,56.2,56.26,75492.0,44.9009,44.9169,44.861,44.9089,75492.0
2017-03-06 13:00:00,56.26,56.38,56.26,56.37,163049.0,44.9089,45.0047,44.9089,44.9967,163049.0
2017-03-06 13:10:00,56.36,56.42,56.32,56.35,140239.0,44.9888,45.0366,44.9568,44.9808,140239.0
2017-03-06 13:20:00,56.35,56.36,56.3,56.33,74122.0,44.9808,44.9888,44.9409,44.9648,74122.0
2017-03-06 13:30:00,56.32,56.37,56.3,56.35,125865.0,44.9568,44.9967,44.9409,44.9808,125865.0
2017-03-06 13:40:00,56.35,56.36,56.31,56.33,81318.0,44.9808,44.9888,44.9488,44.9648,81318.0
2017-03-06 13:50:00,56.32,56.33,56.27,56.28,107333.0,44.9568,44.9648,44.9169,44.9249,107333.0
2017-03-06 14:00:00,56.28,56.34,56.27,56.33,83206.0,44.9249,44.9728,44.9169,44.9648,83206.0
2017-03-06 14:10:00,56.33,56.34,56.3,56.33,72643.0,44.9648,44.9728,44.9409,44.9648,72643.0
2017-03-06 14:20:00,56.32,56.36,56.32,56.36,124728.0,44.9568,44.9888,44.9568,44.9888,124728.0
2017-03-06 14:30:00,56.36,56.37,56.32,56.36,128913.0,44.9888,44.9967,44.9568,44.9888,128913.0
2017-03-06 14:40:00,56.36,56.39,56.32,56.38,141254.0,44.9888,45.0127,44.9568,45.0047,141254.0
2017-03-06 14:50:00,56.38,56.39,56.35,56.38,128006.0,45.0047,45.0127,44.9808,45.0047,128006.0
2017-03-06 15:00:00,56.38,56.4,56.35,56.38,122686.0,45.0047,45.0207,44.9808,45.0047,122686.0
2017-03-06 15:10:00,56.38,56.4,56.37,56.4,69184.0,45.0047,45.0207,44.9967,45.0207,69184.0
2017-03-06 15:20:00,56.4,56.45,56.38,56.45,125942.0,45.0207,45.0606,45.0047,45.0606,125942.0
2017-03-06 15:30:00,56.44,56.56,56.44,56.54,216642.0,45.0526,45.1484,45.0526,45.1324,216642.0
2017-03-06 15:40:00,56.54,56.56,56.52,56.56,192756.0,45.1324,45.1484,45.1165,45.1484,192756.0
2017-03-06 15:50:00,56.55,56.56,56.44,56.46,465551.0,45.1404,45.1484,45.0526,45.0686,465551.0
2017-03-07 09:30:00,56.6,56.6,56.31,56.31,297015.0,45.1803,45.1803,44.9488,44.9488,297015.0
2017-03-07 09:40:00,56.32,56.36,56.19,56.34,197203.0,44.9568,44.9888,44.8531,44.9728,197203.0
2017-03-07 09:50:00,56.34,56.39,56.21,56.21,160263.0,44.9728,45.0127,44.869,44.869,160263.0
2017-03-07 10:00:00,56.21,56.33,56.2,56.32,145529.0,44.869,44.9648,44.861,44.9568,145529.0
2017-03-07 10:10:00,56.32,56.42,56.31,56.42,158734.0,44.9568,45.0366,44.9488,45.0366,158734.0
2017-03-07 10:20:00,56.42,56.69,56.41,56.66,201337.0,45.0366,45.2522,45.0287,45.2282,201337.0
2017-03-07 10:30:00,56.65,56.75,56.65,56.69,246756.0,45.2202,45.3001,45.2202,45.2522,246756.0
2017-03-07 10:40:00,56.69,56.78,56.66,56.76,165868.0,45.2522,45.324,45.2282,45.308,165868.0
2017-03-07 10:50:00,56.75,56.79,56.71,56.77,164372.0,45.3001,45.332,45.2681,45.316,164372.0
2017-03-07 11:00:00,56.77,56.77,56.72,56.74,134456.0,45.316,45.316,45.2761,45.2921,134456.0
2017-03-07 11:10:00,56.75,56.82,56.74,56.8,203396.0,45.3001,45.3559,45.2921,45.34,203396.0
2017-03-07 11:20:00,56.8,56.81,56.72,56.73,107375.0,45.34,45.348,45.2761,45.2841,107375.0
2017-03-07 11:30:00,56.72,56.81,56.67,56.73,193820.0,45.2761,45.348,45.2362,45.2841,193820.0
2017-03-07 11:40:00,56.74,56.74,56.68,56.7,106816.0,45.2921,45.2921,45.2442,45.2602,106816.0
2017-03-07 11:50:00,56.7,56.73,56.68,56.71,137772.0,45.2602,45.2841,45.2442,45.2681,137772.0
2017-03-07 12:00:00,56.71,56.72,56.61,56.65,113727.0,45.2681,45.2761,45.1883,45.2202,113727.0
2017-03-07 12:10:00,56.64,56.67,56.59,56.66,106732.0,45.2123,45.2362,45.1723,45.2282,106732.0
2017-03-07 12:20:00,56.66,56.69,56.61,56.65,66422.0,45.2282,45.2522,45.1883,45.2202,66422.0
2017-03-07 12:30:00,56.65,56.65,56.6,56.61,49965.0,45.2202,45.2202,45.1803,45.1883,49965.0
2017-03-07 12:40:00,56.62,56.63,56.6,56.61,56822.0,45.1963,45.2043,45.1803,45.1883,56822.0
2017-03-07 12:50:00,56.62,56.69,56.61,56.69,72839.0,45.1963,45.2522,45.1883,45.2522,72839.0
2017-03-07 13:00:00,56.69,56.73,56.67,56.72,79742.0,45.2522,45.2841,45.2362,45.2761,79742.0
2017-03-07 13:10:00,56.72,56.8,56.71,56.79,117170.0,45.2761,45.34,45.2681,45.332,117170.0
2017-03-07 13:20:00,56.8,56.81,56.75,56.76,82223.0,45.34,45.348,45.3001,45.308,82223.0
2017-03-07 13:30:00,56.76,56.77,56.68,56.69,70436.0,45.308,45.316,45.2442,45.2522,70436.0
2017-03-07 13:40:00,56.68,56.69,56.65,56.69,57773.0,45.2442,45.2522,45.2202,45.2522,57773.0
2017-03-07 13:50:00,56.69,56.7,56.64,56.64,71669.0,45.2522,45.2602,45.2123,45.2123,71669.0
2017-03-07 14:00:00,56.64,56.72,56.62,56.71,116155.0,45.2123,45.2761,45.1963,45.2681,116155.0
2017-03-07 14:10:00,56.7,56.75,56.7,56.73,94530.0,45.2602,45.3001,45.2602,45.2841,94530.0
2017-03-07 14:20:00,56.73,56.74,56.66,56.67,79589.0,45.2841,45.2921,45.2282,45.2362,79589.0
2017-03-07 14:30:00,56.67,56.69,56.64,56.66,140841.0,45.2362,45.2522,45.2123,45.2282,140841.0
2017-03-07 14:40:00,56.65,56.69,56.64,56.66,121853.0,45.2202,45.2522,45.2123,45.2282,121853.0
2017-03-07 14:50:00,56.66,56.7,56.64,56.7,108955.0,45.2282,45.2602,45.2123,45.2602,108955.0
2017-03-07 15:00:00,56.7,56.7,56.65,56.7,111243.0,45.2602,45.2602,45.2202,45.2602,111243.0
2017-03-07 15:10:00,56.7,56.72,56.67,56.69,92780.0,45.2602,45.2761,45.2362,45.2522,92780.0
2017-03-07 15:20:00,56.68,56.74,56.64,56.65,240457.0,45.2442,45.2921,45.2123,45.2202,240457.0
2017-03-07 15:30:00,56.66,56.67,56.63,56.65,205728.0,45.2282,45.2362,45.2043,45.2202,205728.0
2017-03-07 15:40:00,56.64,56.65,56.6,56.64,264047.0,45.2123,45.2202,45.1803,45.2123,264047.0
2017-03-07 15:50:00,56.64,56.75,56.64,56.73,560648.0,45.2123,45.3001,45.2123,45.2841,560648.0
2017-03-08 09:30:00,56.92,57.87,56.8,57.82,1097088.0,45.4358,46.1941,45.34,46.1542,1097088.0
2017-03-08 09:40:00,57.8,58.08,57.75,58.0,888620.0,46.1382,46.3617,46.0983,46.2979,888620.0
2017-03-08 09:50:00,58.0,58.0,57.73,57.75,588208.0,46.2979,46.2979,46.0823,46.0983,588208.0
2017-03-08 10:00:00,57.75,57.75,57.67,57.7,394682.0,46.0983,46.0983,46.0344,46.0584,394682.0
2017-03-08 10:10:00,57.69,57.93,57.67,57.9,432125.0,46.0504,46.242,46.0344,46.218,432125.0
2017-03-08 10:20:00,57.9,57.94,57.76,57.77,423613.0,46.218,46.25,46.1063,46.1143,423613.0
2017-03-08 10:30:00,57.77,57.85,57.68,57.75,331830.0,46.1143,46.1781,46.0424,46.0983,331830.0
2017-03-08 10:40:00,57.75,57.96,57.74,57.93,318002.0,46.0983,46.2659,46.0903,46.242,318002.0
2017-03-08 10:50:00,57.93,58.0,57.86,58.0,267208.0,46.242,46.2979,46.1861,46.2979,267208.0
2017-03-08 11:00:00,58.0,58.01,57.87,57.89,238962.0,46.2979,46.3058,46.1941,46.2101,238962.0
2017-03-08 11:10:00,57.88,57.93,57.86,57.9,190715.0,46.2021,46.242,46.1861,46.218,190715.0
2017-03-08 11:20:00,57.9,57.97,57.87,57.93,164672.0,46.218,46.2739,46.1941,46.242,164672.0
2017-03-08 11:30:00,57.93,57.93,57.83,57.84,173468.0,46.242,46.242,46.1622,46.1701,173468.0
2017-03-08 11:40:00,57.84,57.88,57.82,57.86,352349.0,46.1701,46.2021,46.1542,46.1861,352349.0
2017-03-08 11:50:00,57.85,57.87,57.78,57.8,150801.0,46.1781,46.1941,46.1223,46.1382,150801.0
2017-03-08 12:00:00,57.8,57.85,57.77,57.82,110408.0,46.1382,46.1781,46.1143,46.1542,110408.0
2017-03-08 12:10:00,57.82,57.85,57.76,57.76,104409.0,46.1542,46.1781,46.1063,46.1063,104409.0
2017-03-08 12:20:00,57.76,57.82,57.73,57.75,112423.0,46.1063,46.1542,46.0823,46.0983,112423.0
2017-03-08 12:30:00,57.75,57.78,57.7,57.73,244598.0,46.0983,46.1223,46.0584,46.0823,244598.0
2017-03-08 12:40:00,57.73,57.76,57.71,57.72,120050.0,46.0823,46.1063,46.0664,46.0744,120050.0
2017-03-08 12:50:00,57.72,57.75,57.67,57.75,191387.0,46.0744,46.0983,46.0344,46.0983,191387.0
2017-03-08 13:00:00,57.74,57.75,57.7,57.73,110231.0,46.0903,46.0983,46.0584,46.0823,110231.0
2017-03-08 13:10:00,57.74,57.84,57.72,57.76,200372.0,46.0903,46.1701,46.0744,46.1063,200372.0
2017-03-08 13:20:00,57.77,57.79,57.74,57.76,161571.0,46.1143,46.1302,46.0903,46.1063,161571.0
2017-03-08 13:30:00,57.77,57.8,57.76,57.78,78273.0,46.1143,46.1382,46.1063,46.1223,78273.0
2017-03-08 13:40:00,57.79,57.8,57.72,57.74,137509.0,46.1302,46.1382,46.0744,46.0903,137509.0
2017-03-08 13:50:00,57.73,57.76,57.69,57.76,181056.0,46.0823,46.1063,46.0504,46.1063,181056.0
2017-03-08 14:00:00,57.76,57.79,57.69,57.7,139509.0,46.1063,46.1302,46.0504,46.0584,139509.0
2017-03-08 14:10:00,57.7,57.72,57.65,57.66,230118.0,46.0584,46.0744,46.0185,46.0265,230118.0
2017-03-08 14:20:00,57.66,57.72,57.64,57.71,187757.0,46.0265,46.0744,46.0105,46.0664,187757.0
2017-03-08 14:30:00,57.71,57.73,57.65,57.65,152649.0,46.0664,46.0823,46.0185,46.0185,152649.0
2017-03-08 14:40:00,57.66,57.7,57.65,57.7,113422.0,46.0265,46.0584,46.0185,46.0584,113422.0
2017-03-08 14:50:00,57.7,57.72,57.67,57.68,146423.0,46.0584,46.0744,46.0344,46.0424,146423.0
2017-03-08 15:00:00,57.69,57.76,57.69,57.74,241488.0,46.0504,46.1063,46.0504,46.0903,241488.0
2017-03-08 15:10:00,57.75,57.77,57.73,57.76,168725.0,46.0983,46.1143,46.0823,46.1063,168725.0
2017-03-08 15:20:00,57.75,57.79,57.72,57.77,248877.0,46.0983,46.1302,46.0744,46.1143,248877.0
2017-03-08 15:30:00,57.77,57.77,57.66,57.71,332102.0,46.1143,46.1143,46.0265,46.0664,332102.0
2017-03-08 15:40:00,57.71,57.78,57.67,57.77,463419.0,46.0664,46.1223,46.0344,46.1143,463419.0
2017-03-08 15:50:00,57.77,57.8,57.73,57.78,825436.0,46.1143,46.1382,46.0823,46.1223,825436.0
2017-03-09 09:30:00,57.65,57.7,57.4,57.54,341913.0,46.0185,46.0584,45.8189,45.9307,341913.0
2017-03-09 09:40:00,57.53,57.64,57.51,57.58,318212.0,45.9227,46.0105,45.9067,45.9626,318212.0
2017-03-09 09:50:00,57.57,57.69,57.57,57.66,185434.0,45.9546,46.0504,45.9546,46.0265,185434.0
2017-03-09 10:00:00,57.65,57.73,57.63,57.73,169479.0,46.0185,46.0823,46.0025,46.0823,169479.0
2017-03-09 10:10:00,57.73,57.82,57.67,57.8,214383.0,46.0823,46.1542,46.0344,46.1382,214383.0
2017-03-09 10:20:00,57.79,57.8,57.7,57.71,261361.0,46.1302,46.1382,46.0584,46.0664,261361.0
2017-03-09 10:30:00,57.71,57.76,57.68,57.69,174915.0,46.0664,46.1063,46.0424,46.0504,174915.0
2017-03-09 10:40:00,57.68,57.69,57.63,57.68,201237.0,46.0424,46.0504,46.0025,46.0424,201237.0
2017-03-09 10:50:00,57.69,57.77,57.67,57.76,173240.0,46.0504,46.1143,46.0344,46.1063,173240.0
2017-03-09 11:00:00,57.75,57.77,57.69,57.73,168011.0,46.0983,46.1143,46.0504,46.0823,168011.0
2017-03-09 11:10:00,57.73,57.91,57.72,57.89,214923.0,46.0823,46.226,46.0744,46.2101,214923.0
2017-03-09 11:20:00,57.9,57.98,57.82,57.97,245890.0,46.218,46.2819,46.1542,46.2739,245890.0
2017-03-09 11:30:00,57.98,58.05,57.94,58.03,219485.0,46.2819,46.3378,46.25,46.3218,219485.0
2017-03-09 11:40:00,58.03,58.1,57.99,58.0,158865.0,46.3218,46.3777,46.2899,46.2979,158865.0
2017-03-09 11:50:00,58.01,58.02,57.93,57.94,89669.0,46.3058,46.3138,46.242,46.25,89669.0
2017-03-09 12:00:00,57.94,57.97,57.86,57.86,81184.0,46.25,46.2739,46.1861,46.1861,81184.0
2017-03-09 12:10:00,57.87,57.92,57.83,57.85,136776.0,46.1941,46.234,46.1622,46.1781,136776.0
2017-03-09 12:20:00,57.86,57.86,57.78,57.8,140014.0,46.1861,46.1861,46.1223,46.1382,140014.0
2017-03-09 12:30:00,57.8,57.81,57.77,57.81,106431.0,46.1382,46.1462,46.1143,46.1462,106431.0
2017-03-09 12:40:00,57.81,57.89,57.8,57.89,99051.0,46.1462,46.2101,46.1382,46.2101,99051.0
2017-03-09 12:50:00,57.89,57.91,57.86,57.86,118791.0,46.2101,46.226,46.1861,46.1861,118791.0
2017-03-09 13:00:00,57.86,57.91,57.84,57.89,117723.0,46.1861,46.226,46.1701,46.2101,117723.0
2017-03-09 13:10:00,57.89,57.9,57.77,57.78,139537.0,46.2101,46.218,46.1143,46.1223,139537.0
2017-03-09 13:20:00,57.79,57.81,57.73,57.74,95960.0,46.1302,46.1462,46.0823,46.0903,95960.0
2017-03-09 13:30:00,57.74,57.74,57.67,57.72,147677.0,46.0903,46.0903,46.0344,46.0744,147677.0
2017-03-09 13:40:00,57.71,57.75,57.68,57.69,88170.0,46.0664,46.0983,46.0424,46.0504,88170.0
2017-03-09 13:50:00,57.68,57.75,57.68,57.73,113192.0,46.0424,46.0983,46.0424,46.0823,113192.0
2017-03-09 14:00:00,57.73,57.73,57.63,57.68,169970.0,46.0823,46.0823,46.0025,46.0424,169970.0
2017-03-09 14:10:00,57.68,57.7,57.59,57.65,256937.0,46.0424,46.0584,45.9706,46.0185,256937.0
2017-03-09 14:20:00,57.65,57.71,57.63,57.69,163153.0,46.0185,46.0664,46.0025,46.0504,163153.0
2017-03-09 14:30:00,57.7,57.72,57.66,57.69,142010.0,46.0584,46.0744,46.0265,46.0504,142010.0
2017-03-09 14:40:00,57.68,57.71,57.64,57.69,141420.0,46.0424,46.0664,46.0105,46.0504,141420.0
2017-03-09 14:50:00,57.69,57.72,57.65,57.71,133580.0,46.0504,46.0744,46.0185,46.0664,133580.0
2017-03-09 15:00:00,57.71,57.84,57.71,57.84,192094.0,46.0664,46.1701,46.0664,46.1701,192094.0
2017-03-09 15:10:00,57.84,57.93,57.83,57.92,174333.0,46.1701,46.242,46.1622,46.234,174333.0
2017-03-09 15:20:00,57.91,57.97,57.88,57.97,189954.0,46.226,46.2739,46.2021,46.2739,189954.0
2017-03-09 15:30:00,57.97,58.0,57.95,57.96,229720.0,46.2739,46.2979,46.258,46.2659,229720.0
2017-03-09 15:40:00,57.97,57.99,57.94,57.96,307497.0,46.2739,46.2899,46.25,46.2659,307497.0
2017-03-09 15:50:00,57.95,57.98,57.88,57.98,722312.0,46.258,46.2819,46.2021,46.2819,722312.0
2017-03-10 09:30:00,58.36,58.59,58.34,58.47,424310.0,46.5852,46.7688,46.5693,46.673,424310.0
2017-03-10 09:40:00,58.47,58.7,58.45,58.68,387569.0,46.673,46.8566,46.6571,46.8407,387569.0
2017-03-10 09:50:00,58.69,58.79,58.61,58.67,339113.0,46.8487,46.9285,46.7848,46.8327,339113.0
2017-03-10 10:00:00,58.67,58.7,58.56,58.57,273650.0,46.8327,46.8566,46.7449,46.7529,273650.0
2017-03-10 10:10:00,58.57,58.76,58.56,58.75,318750.0,46.7529,46.9045,46.7449,46.8965,318750.0
2017-03-10 10:20:00,58.75,58.75,58.58,58.6,282720.0,46.8965,46.8965,46.7608,46.7768,282720.0
2017-03-10 10:30:00,58.6,58.62,58.48,58.48,197398.0,46.7768,46.7928,46.681,46.681,197398.0
2017-03-10 10:40:00,58.49,58.54,58.44,58.47,159346.0,46.689,46.7289,46.6491,46.673,159346.0
2017-03-10 10:50:00,58.46,58.53,58.44,58.48,132257.0,46.6651,46.7209,46.6491,46.681,132257.0
2017-03-10 11:00:00,58.47,58.51,58.44,58.46,163043.0,46.673,46.705,46.6491,46.6651,163043.0
2017-03-10 11:10:00,58.45,58.51,58.41,58.48,148491.0,46.6571,46.705,46.6251,46.681,148491.0
2017-03-10 11:20:00,58.48,58.55,58.44,58.54,184727.0,46.681,46.7369,46.6491,46.7289,184727.0
2017-03-10 11:30:00,58.54,58.59,58.54,58.57,175265.0,46.7289,46.7688,46.7289,46.7529,175265.0
2017-03-10 11:40:00,58.57,58.59,58.48,58.48,123258.0,46.7529,46.7688,46.681,46.681,123258.0
2017-03-10 11:50:00,58.49,58.56,58.47,58.5,189522.0,46.689,46.7449,46.673,46.697,189522.0
2017-03-10 12:00:00,58.49,58.56,58.47,58.52,212789.0,46.689,46.7449,46.673,46.713,212789.0
2017-03-10 12:10:00,58.51,58.6,58.51,58.6,151523.0,46.705,46.7768,46.705,46.7768,151523.0
2017-03-10 12:20:00,58.6,58.66,58.59,58.64,159844.0,46.7768,46.8247,46.7688,46.8087,159844.0
2017-03-10 12:30:00,58.64,58.65,58.47,58.48,142743.0,46.8087,46.8167,46.673,46.681,142743.0
2017-03-10 12:40:00,58.48,58.49,58.45,58.45,144158.0,46.681,46.689,46.6571,46.6571,144158.0
2017-03-10 12:50:00,58.46,58.46,58.36,58.41,159700.0,46.6651,46.6651,46.5852,46.6251,159700.0
2017-03-10 13:00:00,58.41,58.42,58.3,58.33,118748.0,46.6251,46.6331,46.5373,46.5613,118748.0
2017-03-10 13:10:00,58.34,58.42,58.32,58.39,106125.0,46.5693,46.6331,46.5533,46.6092,106125.0
2017-03-10 13:20:00,58.39,58.41,58.33,58.35,72428.0,46.6092,46.6251,46.5613,46.5772,72428.0
2017-03-10 13:30:00,58.35,58.37,58.31,58.35,201105.0,46.5772,46.5932,46.5453,46.5772,201105.0
2017-03-10 13:40:00,58.35,58.37,58.32,58.37,60049.0,46.5772,46.5932,46.5533,46.5932,60049.0
2017-03-10 13:50:00,58.37,58.45,58.35,58.43,130947.0,46.5932,46.6571,46.5772,46.6411,130947.0
2017-03-10 14:00:00,58.43,58.45,58.38,58.4,71958.0,46.6411,46.6571,46.6012,46.6172,71958.0
2017-03-10 14:10:00,58.4,58.48,58.39,58.48,89885.0,46.6172,46.681,46.6092,46.681,89885.0
2017-03-10 14:20:00,58.48,58.52,58.47,58.48,103023.0,46.681,46.713,46.673,46.681,103023.0
2017-03-10 14:30:00,58.48,58.53,58.46,58.51,82484.0,46.681,46.7209,46.6651,46.705,82484.0
2017-03-10 14:40:00,58.5,58.56,58.48,58.53,108842.0,46.697,46.7449,46.681,46.7209,108842.0
2017-03-10 14:50:00,58.53,58.55,58.49,58.53,94607.0,46.7209,46.7369,46.689,46.7209,94607.0
2017-03-10 15:00:00,58.54,58.58,58.53,58.55,98623.0,46.7289,46.7608,46.7209,46.7369,98623.0
2017-03-10 15:10:00,58.55,58.58,58.54,58.55,164578.0,46.7369,46.7608,46.7289,46.7369,164578.0
2017-03-10 15:20:00,58.55,58.6,58.54,58.59,176388.0,46.7369,46.7768,46.7289,46.7688,176388.0
2017-03-10 15:30:00,58.59,58.6,58.51,58.52,202962.0,46.7688,46.7768,46.705,46.713,202962.0
2017-03-10 15:40:00,58.52,58.58,58.5,58.58,258789.0,46.713,46.7608,46.697,46.7608,258789.0
2017-03-10 15:50:00,58.57,58.67,58.54,58.66,954264.0,46.7529,46.8327,46.7289,46.8247,954264.0
2017-03-13 09:30:00,59.03,59.04,58.75,59.01,461076.0,47.1201,47.128,46.8965,47.1041,461076.0
2017-03-13 09:40:00,59.01,59.01,58.52,58.52,227418.0,47.1041,47.1041,46.713,46.713,227418.0
2017-03-13 09:50:00,58.52,58.69,58.45,58.6,187029.0,46.713,46.8487,46.6571,46.7768,187029.0
2017-03-13 10:00:00,58.6,58.63,58.49,58.53,148647.0,46.7768,46.8008,46.689,46.7209,148647.0
2017-03-13 10:10:00,58.53,58.73,58.53,58.66,201730.0,46.7209,46.8806,46.7209,46.8247,201730.0
2017-03-13 10:20:00,58.66,58.68,58.56,58.65,162565.0,46.8247,46.8407,46.7449,46.8167,162565.0
2017-03-13 10:30:00,58.64,58.8,58.62,58.77,201151.0,46.8087,46.9365,46.7928,46.9125,201151.0
2017-03-13 10:40:00,58.77,58.77,58.59,58.64,195658.0,46.9125,46.9125,46.7688,46.8087,195658.0
2017-03-13 10:50:00,58.64,58.66,58.57,58.6,118499.0,46.8087,46.8247,46.7529,46.7768,118499.0
2017-03-13 11:00:00,58.6,58.63,58.55,58.58,121508.0,46.7768,46.8008,46.7369,46.7608,121508.0
2017-03-13 11:10:00,58.59,58.61,58.5,58.52,141288.0,46.7688,46.7848,46.697,46.713,141288.0
2017-03-13 11:20:00,58.51,58.53,58.35,58.39,187126.0,46.705,46.7209,46.5772,46.6092,187126.0
2017-03-13 11:30:00,58.39,58.4,58.25,58.27,156099.0,46.6092,46.6172,46.4974,46.5134,156099.0
2017-03-13 11:40:00,58.26,58.31,58.2,58.2,154374.0,46.5054,46.5453,46.4575,46.4575,154374.0
2017-03-13 11:50:00,58.21,58.3,58.2,58.21,170297.0,46.4655,46.5373,46.4575,46.4655,170297.0
2017-03-13 12:00:00,58.21,58.35,58.2,58.34,117479.0,46.4655,46.5772,46.4575,46.5693,117479.0
2017-03-13 12:10:00,58.34,58.38,58.27,58.31,99455.0,46.5693,46.6012,46.5134,46.5453,99455.0
2017-03-13 12:20:00,58.31,58.35,58.26,58.34,81358.0,46.5453,46.5772,46.5054,46.5693,81358.0
2017-03-13 12:30:00,58.34,58.37,58.33,58.34,65284.0,46.5693,46.5932,46.5613,46.5693,65284.0
2017-03-13 12:40:00,58.35,58.42,58.32,58.4,110405.0,46.5772,46.6331,46.5533,46.6172,110405.0
2017-03-13 12:50:00,58.39,58.41,58.34,58.35,56025.0,46.6092,46.6251,46.5693,46.5772,56025.0
2017-03-13 13:00:00,58.34,58.41,58.33,58.4,88571.0,46.5693,46.6251,46.5613,46.6172,88571.0
2017-03-13 13:10:00,58.4,58.41,58.32,58.33,98950.0,46.6172,46.6251,46.5533,46.5613,98950.0
2017-03-13 13:20:00,58.34,58.38,58.33,58.35,72230.0,46.5693,46.6012,46.5613,46.5772,72230.0
2017-03-13 13:30:00,58.34,58.34,58.26,58.3,91821.0,46.5693,46.5693,46.5054,46.5373,91821.0
2017-03-13 13:40:00,58.3,58.32,58.27,58.28,88195.0,46.5373,46.5533,46.5134,46.5214,88195.0
2017-03-13 13:50:00,58.28,58.28,58.22,58.25,83577.0,46.5214,46.5214,46.4735,46.4974,83577.0
2017-03-13 14:00:00,58.25,58.29,58.24,58.27,85278.0,46.4974,46.5294,46.4894,46.5134,85278.0
2017-03-13 14:10:00,58.27,58.29,58.21,58.22,99058.0,46.5134,46.5294,46.4655,46.4735,99058.0
2017-03-13 14:20:00,58.21,58.27,58.2,58.26,116981.0,46.4655,46.5134,46.4575,46.5054,116981.0
2017-03-13 14:30:00,58.25,58.32,58.24,58.27,103490.0,46.4974,46.5533,46.4894,46.5134,103490.0
2017-03-13 14:40:00,58.28,58.29,58.22,58.27,101904.0,46.5214,46.5294,46.4735,46.5134,101904.0
2017-03-13 14:50:00,58.27,58.33,58.23,58.33,152254.0,46.5134,46.5613,46.4815,46.5613,152254.0
2017-03-13 15:00:00,58.33,58.33,58.23,58.31,215241.0,46.5613,46.5613,46.4815,46.5453,215241.0
2017-03-13 15:10:00,58.32,58.4,58.28,58.37,170915.0,46.5533,46.6172,46.5214,46.5932,170915.0
2017-03-13 15:20:00,58.37,58.43,58.34,58.43,192403.0,46.5932,46.6411,46.5693,46.6411,192403.0
2017-03-13 15:30:00,58.42,58.43,58.35,58.38,142851.0,46.6331,46.6411,46.5772,46.6012,142851.0
2017-03-13 15:40:00,58.37,58.42,58.36,58.4,165075.0,46.5932,46.6331,46.5852,46.6172,165075.0
2017-03-13 15:50:00,58.4,58.48,58.39,58.45,575822.0,46.6172,46.681,46.6092,46.6571,575822.0
2017-03-14 09:30:00,58.38,58.38,57.92,58.02,335231.0,46.6012,46.6012,46.234,46.3138,335231.0
2017-03-14 09:40:00,58.01,58.02,57.83,57.86,291603.0,46.3058,46.3138,46.1622,46.1861,291603.0
2017-03-14 09:50:00,57.86,57.88,57.72,57.79,203902.0,46.1861,46.2021,46.0744,46.1302,203902.0
2017-03-14 10:00:00,57.8,57.9,57.74,57.85,109432.0,46.1382,46.218,46.0903,46.1781,109432.0
2017-03-14 10:10:00,57.85,57.97,57.84,57.95,153837.0,46.1781,46.2739,46.1701,46.258,153837.0
2017-03-14 10:20:00,57.94,57.94,57.84,57.84,127887.0,46.25,46.25,46.1701,46.1701,127887.0
2017-03-14 10:30:00,57.83,57.87,57.8,57.85,95619.0,46.1622,46.1941,46.1382,46.1781,95619.0
2017-03-14 10:40:00,57.85,57.87,57.78,57.79,194459.0,46.1781,46.1941,46.1223,46.1302,194459.0
2017-03-14 10:50:00,57.79,57.94,57.78,57.94,223535.0,46.1302,46.25,46.1223,46.25,223535.0
2017-03-14 11:00:00,57.93,57.96,57.9,57.91,199179.0,46.242,46.2659,46.218,46.226,199179.0
2017-03-14 11:10:00,57.91,58.03,57.87,57.98,189766.0,46.226,46.3218,46.1941,46.2819,189766.0
2017-03-14 11:20:00,57.98,58.03,57.93,58.0,119094.0,46.2819,46.3218,46.242,46.2979,119094.0
2017-03-14 11:30:00,57.99,58.02,57.97,58.01,116142.0,46.2899,46.3138,46.2739,46.3058,116142.0
2017-03-14 11:40:00,58.01,58.05,57.98,58.05,89968.0,46.3058,46.3378,46.2819,46.3378,89968.0
2017-03-14 11:50:00,58.05,58.09,58.02,58.09,84676.0,46.3378,46.3697,46.3138,46.3697,84676.0
2017-03-14 12:00:00,58.09,58.17,58.08,58.1,156342.0,46.3697,46.4336,46.3617,46.3777,156342.0
2017-03-14 12:10:00,58.09,58.09,58.01,58.04,81888.0,46.3697,46.3697,46.3058,46.3298,81888.0
2017-03-14 12:20:00,58.05,58.14,58.03,58.14,52903.0,46.3378,46.4096,46.3218,46.4096,52903.0
2017-03-14 12:30:00,58.13,58.15,58.08,58.11,81200.0,46.4016,46.4176,46.3617,46.3857,81200.0
2017-03-14 12:40:00,58.11,58.12,58.09,58.12,32063.0,46.3857,46.3937,46.3697,46.3937,32063.0
2017-03-14 12:50:00,58.12,58.12,58.06,58.08,57491.0,46.3937,46.3937,46.3458,46.3617,57491.0
2017-03-14 13:00:00,58.07,58.1,58.06,58.1,53096.0,46.3537,46.3777,46.3458,46.3777,53096.0
2017-03-14 13:10:00,58.1,58.23,58.09,58.18,94127.0,46.3777,46.4815,46.3697,46.4415,94127.0
2017-03-14 13:20:00,58.18,58.18,58.13,58.13,72144.0,46.4415,46.4415,46.4016,46.4016,72144.0
2017-03-14 13:30:00,58.13,58.24,58.13,58.24,86836.0,46.4016,46.4894,46.4016,46.4894,86836.0
2017-03-14 13:40:00,58.24,58.33,58.19,58.3,128520.0,46.4894,46.5613,46.4495,46.5373,128520.0
2017-03-14 13:50:00,58.3,58.3,58.21,58.22,81071.0,46.5373,46.5373,46.4655,46.4735,81071.0
2017-03-14 14:00:00,58.22,58.26,58.2,58.23,69928.0,46.4735,46.5054,46.4575,46.4815,69928.0
2017-03-14 14:10:00,58.23,58.24,58.17,58.21,112531.0,46.4815,46.4894,46.4336,46.4655,112531.0
2017-03-14 14:20:00,58.21,58.21,58.15,58.19,91328.0,46.4655,46.4655,46.4176,46.4495,91328.0
2017-03-14 14:30:00,58.19,58.24,58.18,58.2,67321.0,46.4495,46.4894,46.4415,46.4575,67321.0
2017-03-14 14:40:00,58.2,58.21,58.13,58.14,104223.0,46.4575,46.4655,46.4016,46.4096,104223.0
2017-03-14 14:50:00,58.13,58.14,58.08,58.08,84117.0,46.4016,46.4096,46.3617,46.3617,84117.0
2017-03-14 15:00:00,58.08,58.16,58.08,58.15,97252.0,46.3617,46.4256,46.3617,46.4176,97252.0
2017-03-14 15:10:00,58.15,58.18,58.13,58.16,80187.0,46.4176,46.4415,46.4016,46.4256,80187.0
2017-03-14 15:20:00,58.16,58.21,58.13,58.21,102242.0,46.4256,46.4655,46.4016,46.4655,102242.0
2017-03-14 15:30:00,58.21,58.21,58.14,58.14,153419.0,46.4655,46.4655,46.4096,46.4096,153419.0
2017-03-14 15:40:00,58.14,58.17,58.09,58.17,173334.0,46.4096,46.4336,46.3697,46.4336,173334.0
2017-03-14 15:50:00,58.17,58.24,58.17,58.22,471279.0,46.4336,46.4894,46.4336,46.4735,471279.0
2017-03-15 09:30:00,58.42,58.64,58.3,58.42,239967.0,46.6331,46.8087,46.5373,46.6331,239967.0
2017-03-15 09:40:00,58.41,58.42,58.25,58.35,305990.0,46.6251,46.6331,46.4974,46.5772,305990.0
2017-03-15 09:50:00,58.36,58.42,58.31,58.34,215034.0,46.5852,46.6331,46.5453,46.5693,215034.0
2017-03-15 10:00:00,58.33,58.34,58.19,58.2,358042.0,46.5613,46.5693,46.4495,46.4575,358042.0
2017-03-15 10:10:00,58.2,58.37,58.18,58.36,163880.0,46.4575,46.5932,46.4415,46.5852,163880.0
2017-03-15 10:20:00,58.36,58.49,58.35,58.48,89901.0,46.5852,46.689,46.5772,46.681,89901.0
2017-03-15 10:30:00,58.48,58.56,58.46,58.46,209349.0,46.681,46.7449,46.6651,46.6651,209349.0
2017-03-15 10:40:00,58.46,58.47,58.39,58.42,107949.0,46.6651,46.673,46.6092,46.6331,107949.0
2017-03-15 10:50:00,58.42,58.43,58.34,58.37,109040.0,46.6331,46.6411,46.5693,46.5932,109040.0
2017-03-15 11:00:00,58.37,58.42,58.37,58.42,121724.0,46.5932,46.6331,46.5932,46.6331,121724.0
2017-03-15 11:10:00,58.42,58.44,58.37,58.4,130851.0,46.6331,46.6491,46.5932,46.6172,130851.0
2017-03-15 11:20:00,58.39,58.42,58.37,58.41,70342.0,46.6092,46.6331,46.5932,46.6251,70342.0
2017-03-15 11:30:00,58.4,58.47,58.39,58.46,77982.0,46.6172,46.673,46.6092,46.6651,77982.0
2017-03-15 11:40:00,58.46,58.47,58.42,58.46,71017.0,46.6651,46.673,46.6331,46.6651,71017.0
2017-03-15 11:50:00,58.46,58.5,58.44,58.49,75408.0,46.6651,46.697,46.6491,46.689,75408.0
2017-03-15 12:00:00,58.49,58.51,58.48,58.49,68496.0,46.689,46.705,46.681,46.689,68496.0
2017-03-15 12:10:00,58.5,58.53,58.49,58.52,64815.0,46.697,46.7209,46.689,46.713,64815.0
2017-03-15 12:20:00,58.52,58.54,58.4,58.42,163997.0,46.713,46.7289,46.6172,46.6331,163997.0
2017-03-15 12:30:00,58.43,58.49,58.42,58.45,70766.0,46.6411,46.689,46.6331,46.6571,70766.0
2017-03-15 12:40:00,58.44,58.49,58.41,58.48,72625.0,46.6491,46.689,46.6251,46.681,72625.0
2017-03-15 12:50:00,58.47,58.51,58.43,58.45,69202.0,46.673,46.705,46.6411,46.6571,69202.0
2017-03-15 13:00:00,58.44,58.49,58.42,58.44,58487.0,46.6491,46.689,46.6331,46.6491,58487.0
2017-03-15 13:10:00,58.44,58.45,58.38,58.38,51135.0,46.6491,46.6571,46.6012,46.6012,51135.0
2017-03-15 13:20:00,58.39,58.4,58.28,58.29,118819.0,46.6092,46.6172,46.5214,46.5294,118819.0
2017-03-15 13:30:00,58.3,58.36,58.28,58.32,109265.0,46.5373,46.5852,46.5214,46.5533,109265.0
2017-03-15 13:40:00,58.33,58.41,58.33,58.4,140203.0,46.5613,46.6251,46.5613,46.6172,140203.0
2017-03-15 13:50:00,58.41,58.45,58.37,58.45,110831.0,46.6251,46.6571,46.5932,46.6571,110831.0
2017-03-15 14:00:00,58.44,58.74,58.43,58.58,208193.0,46.6491,46.8886,46.6411,46.7608,208193.0
2017-03-15 14:10:00,58.59,58.66,58.55,58.64,158280.0,46.7688,46.8247,46.7369,46.8087,158280.0
2017-03-15 14:20:00,58.64,58.69,58.61,58.66,121599.0,46.8087,46.8487,46.7848,46.8247,121599.0
2017-03-15 14:30:00,58.66,58.69,58.58,58.69,128974.0,46.8247,46.8487,46.7608,46.8487,128974.0
2017-03-15 14:40:00,58.68,58.75,58.63,58.71,155065.0,46.8407,46.8965,46.8008,46.8646,155065.0
2017-03-15 14:50:00,58.71,58.73,58.6,58.66,130920.0,46.8646,46.8806,46.7768,46.8247,130920.0
2017-03-15 15:00:00,58.67,58.7,58.62,58.67,113499.0,46.8327,46.8566,46.7928,46.8327,113499.0
2017-03-15 15:10:00,58.66,58.71,58.63,58.67,219852.0,46.8247,46.8646,46.8008,46.8327,219852.0
2017-03-15 15:20:00,58.67,58.67,58.63,58.64,132846.0,46.8327,46.8327,46.8008,46.8087,132846.0
2017-03-15 15:30:00,58.65,58.75,58.64,58.7,271824.0,46.8167,46.8965,46.8087,46.8566,271824.0
2017-03-15 15:40:00,58.69,58.7,58.53,58.53,300269.0,46.8487,46.8566,46.7209,46.7209,300269.0
2017-03-15 15:50:00,58.54,58.6,58.46,58.52,948426.0,46.7289,46.7768,46.6651,46.713,948426.0
2017-03-16 09:30:00,58.36,58.45,58.18,58.28,447708.0,46.5852,46.6571,46.4415,46.5214,447708.0
2017-03-16 09:40:00,58.27,58.64,58.25,58.54,370574.0,46.5134,46.8087,46.4974,46.7289,370574.0
2017-03-16 09:50:00,58.54,58.73,58.49,58.5,240517.0,46.7289,46.8806,46.689,46.697,240517.0
2017-03-16 10:00:00,58.5,58.57,58.48,58.52,193793.0,46.697,46.7529,46.681,46.713,193793.0
2017-03-16 10:10:00,58.52,58.55,58.39,58.39,200130.0,46.713,46.7369,46.6092,46.6092,200130.0
2017-03-16 10:20:00,58.4,58.5,58.32,58.49,238394.0,46.6172,46.697,46.5533,46.689,238394.0
2017-03-16 10:30:00,58.48,58.53,58.48,58.5,88043.0,46.681,46.7209,46.681,46.697,88043.0
2017-03-16 10:40:00,58.5,58.54,58.49,58.54,117252.0,46.697,46.7289,46.689,46.7289,117252.0
2017-03-16 10:50:00,58.53,58.54,58.48,58.52,109973.0,46.7209,46.7289,46.681,46.713,109973.0
2017-03-16 11:00:00,58.51,58.54,58.42,58.52,117338.0,46.705,46.7289,46.6331,46.713,117338.0
2017-03-16 11:10:00,58.52,58.52,58.47,58.48,98212.0,46.713,46.713,46.673,46.681,98212.0
2017-03-16 11:20:00,58.47,58.49,58.37,58.37,106488.0,46.673,46.689,46.5932,46.5932,106488.0
2017-03-16 11:30:00,58.37,58.44,58.31,58.34,75384.0,46.5932,46.6491,46.5453,46.5693,75384.0
2017-03-16 11:40:00,58.34,58.37,58.3,58.32,73306.0,46.5693,46.5932,46.5373,46.5533,73306.0
2017-03-16 11:50:00,58.31,58.37,58.31,58.37,91093.0,46.5453,46.5932,46.5453,46.5932,91093.0
2017-03-16 12:00:00,58.36,58.4,58.35,58.37,80770.0,46.5852,46.6172,46.5772,46.5932,80770.0
2017-03-16 12:10:00,58.38,58.43,58.35,58.43,96218.0,46.6012,46.6411,46.5772,46.6411,96218.0
2017-03-16 12:20:00,58.42,58.45,58.38,58.45,71892.0,46.6331,46.6571,46.6012,46.6571,71892.0
2017-03-16 12:30:00,58.45,58.46,58.35,58.36,139360.0,46.6571,46.6651,46.5772,46.5852,139360.0
2017-03-16 12:40:00,58.36,58.36,58.32,58.33,70069.0,46.5852,46.5852,46.5533,46.5613,70069.0
2017-03-16 12:50:00,58.33,58.34,58.3,58.31,78152.0,46.5613,46.5693,46.5373,46.5453,78152.0
2017-03-16 13:00:00,58.31,58.32,58.27,58.28,80406.0,46.5453,46.5533,46.5134,46.5214,80406.0
2017-03-16 13:10:00,58.27,58.31,58.24,58.26,114951.0,46.5134,46.5453,46.4894,46.5054,114951.0
2017-03-16 13:20:00,58.26,58.27,58.24,58.25,75969.0,46.5054,46.5134,46.4894,46.4974,75969.0
2017-03-16 13:30:00,58.24,58.31,58.24,58.27,96409.0,46.4894,46.5453,46.4894,46.5134,96409.0
2017-03-16 13:40:00,58.27,58.32,58.25,58.3,93641.0,46.5134,46.5533,46.4974,46.5373,93641.0
2017-03-16 13:50:00,58.29,58.32,58.25,58.25,125500.0,46.5294,46.5533,46.4974,46.4974,125500.0
2017-03-16 14:00:00,58.25,58.29,58.24,58.26,81344.0,46.4974,46.5294,46.4894,46.5054,81344.0
2017-03-16 14:10:00,58.27,58.29,58.26,58.27,62573.0,46.5134,46.5294,46.5054,46.5134,62573.0
2017-03-16 14:20:00,58.28,58.31,58.24,58.31,87015.0,46.5214,46.5453,46.4894,46.5453,87015.0
2017-03-16 14:30:00,58.3,58.32,58.29,58.32,91999.0,46.5373,46.5533,46.5294,46.5533,91999.0
2017-03-16 14:40:00,58.32,58.33,58.19,58.19,141201.0,46.5533,46.5613,46.4495,46.4495,141201.0
2017-03-16 14:50:00,58.2,58.23,58.18,58.2,153282.0,46.4575,46.4815,46.4415,46.4575,153282.0
2017-03-16 15:00:00,58.19,58.26,58.16,58.22,138274.0,46.4495,46.5054,46.4256,46.4735,138274.0
2017-03-16 15:10:00,58.21,58.25,58.21,58.25,69525.0,46.4655,46.4974,46.4655,46.4974,69525.0
2017-03-16 15:20:00,58.24,58.33,58.24,58.28,183058.0,46.4894,46.5613,46.4894,46.5214,183058.0
2017-03-16 15:30:00,58.29,58.35,58.25,58.35,229060.0,46.5294,46.5772,46.4974,46.5772,229060.0
2017-03-16 15:40:00,58.35,58.39,58.33,58.36,250283.0,46.5772,46.6092,46.5613,46.5852,250283.0
2017-03-16 15:50:00,58.36,58.39,58.29,58.35,613071.0,46.5852,46.6092,46.5294,46.5772,613071.0
2017-03-17 09:30:00,58.57,58.61,58.18,58.29,2641053.0,46.7529,46.7848,46.4415,46.5294,2641053.0
2017-03-17 09:40:00,58.29,58.39,58.23,58.36,125375.0,46.5294,46.6092,46.4815,46.5852,125375.0
2017-03-17 09:50:00,58.36,58.46,58.34,58.38,116120.0,46.5852,46.6651,46.5693,46.6012,116120.0
2017-03-17 10:00:00,58.38,58.38,58.28,58.33,84417.0,46.6012,46.6012,46.5214,46.5613,84417.0
2017-03-17 10:10:00,58.32,58.34,58.22,58.26,77432.0,46.5533,46.5693,46.4735,46.5054,77432.0
2017-03-17 10:20:00,58.25,58.37,58.25,58.37,90038.0,46.4974,46.5932,46.4974,46.5932,90038.0
2017-03-17 10:30:00,58.37,58.37,58.24,58.26,78413.0,46.5932,46.5932,46.4894,46.5054,78413.0
2017-03-17 10:40:00,58.25,58.26,58.19,58.2,96951.0,46.4974,46.5054,46.4495,46.4575,96951.0
2017-03-17 10:50:00,58.19,58.3,58.18,58.28,99918.0,46.4495,46.5373,46.4415,46.5214,99918.0
2017-03-17 11:00:00,58.28,58.28,58.14,58.16,148462.0,46.5214,46.5214,46.4096,46.4256,148462.0
2017-03-17 11:10:00,58.16,58.22,58.15,58.21,86786.0,46.4256,46.4735,46.4176,46.4655,86786.0
2017-03-17 11:20:00,58.21,58.22,58.16,58.17,68014.0,46.4655,46.4735,46.4256,46.4336,68014.0
2017-03-17 11:30:00,58.16,58.18,58.09,58.11,113809.0,46.4256,46.4415,46.3697,46.3857,113809.0
2017-03-17 11:40:00,58.11,58.18,58.11,58.13,70420.0,46.3857,46.4415,46.3857,46.4016,70420.0
2017-03-17 11:50:00,58.14,58.18,58.12,58.14,80082.0,46.4096,46.4415,46.3937,46.4096,80082.0
2017-03-17 12:00:00,58.14,58.18,58.11,58.15,86881.0,46.4096,46.4415,46.3857,46.4176,86881.0
2017-03-17 12:10:00,58.15,58.16,58.09,58.13,86340.0,46.4176,46.4256,46.3697,46.4016,86340.0
2017-03-17 12:20:00,58.13,58.13,58.04,58.05,86669.0,46.4016,46.4016,46.3298,46.3378,86669.0
2017-03-17 12:30:00,58.05,58.05,58.0,58.02,92463.0,46.3378,46.3378,46.2979,46.3138,92463.0
2017-03-17 12:40:00,58.01,58.03,58.0,58.01,131090.0,46.3058,46.3218,46.2979,46.3058,131090.0
2017-03-17 12:50:00,58.02,58.02,57.97,57.98,159135.0,46.3138,46.3138,46.2739,46.2819,159135.0
2017-03-17 13:00:00,57.98,57.98,57.9,57.91,171251.0,46.2819,46.2819,46.218,46.226,171251.0
2017-03-17 13:10:00,57.92,58.0,57.89,58.0,201620.0,46.234,46.2979,46.2101,46.2979,201620.0
2017-03-17 13:20:00,57.99,58.0,57.98,57.99,77836.0,46.2899,46.2979,46.2819,46.2899,77836.0
2017-03-17 13:30:00,57.98,58.0,57.96,57.98,93830.0,46.2819,46.2979,46.2659,46.2819,93830.0
2017-03-17 13:40:00,57.98,57.98,57.86,57.87,104984.0,46.2819,46.2819,46.1861,46.1941,104984.0
2017-03-17 13:50:00,57.87,57.87,57.83,57.84,166739.0,46.1941,46.1941,46.1622,46.1701,166739.0
2017-03-17 14:00:00,57.84,57.92,57.83,57.9,231960.0,46.1701,46.234,46.1622,46.218,231960.0
2017-03-17 14:10:00,57.9,57.96,57.9,57.96,127359.0,46.218,46.2659,46.218,46.2659,127359.0
2017-03-17 14:20:00,57.96,58.02,57.94,57.97,120456.0,46.2659,46.3138,46.25,46.2739,120456.0
2017-03-17 14:30:00,57.97,57.98,57.92,57.93,68186.0,46.2739,46.2819,46.234,46.242,68186.0
2017-03-17 14:40:00,57.93,57.93,57.87,57.93,99985.0,46.242,46.242,46.1941,46.242,99985.0
2017-03-17 14:50:00,57.92,58.01,57.92,57.98,119823.0,46.234,46.3058,46.234,46.2819,119823.0
2017-03-17 15:00:00,57.99,58.05,57.98,58.03,95102.0,46.2899,46.3378,46.2819,46.3218,95102.0
2017-03-17 15:10:00,58.03,58.03,57.99,58.03,86891.0,46.3218,46.3218,46.2899,46.3218,86891.0
2017-03-17 15:20:00,58.02,58.03,58.0,58.03,97915.0,46.3138,46.3218,46.2979,46.3218,97915.0
2017-03-17 15:30:00,58.03,58.12,58.0,58.12,183142.0,46.3218,46.3937,46.2979,46.3937,183142.0
2017-03-17 15:40:00,58.12,58.17,58.1,58.13,174821.0,46.3937,46.4336,46.3777,46.4016,174821.0
2017-03-17 15:50:00,58.12,58.12,57.51,57.59,2708249.0,46.3937,46.3937,45.9067,45.9706,2708249.0
2017-03-20 09:30:00,57.79,57.82,57.6,57.73,342063.0,46.1302,46.1542,45.9786,46.0823,342063.0
2017-03-20 09:40:00,57.73,57.93,57.65,57.91,207606.0,46.0823,46.242,46.0185,46.226,207606.0
2017-03-20 09:50:00,57.92,57.92,57.75,57.84,125678.0,46.234,46.234,46.0983,46.1701,125678.0
2017-03-20 10:00:00,57.83,57.87,57.77,57.8,117979.0,46.1622,46.1941,46.1143,46.1382,117979.0
2017-03-20 10:10:00,57.8,58.05,57.78,58.02,202005.0,46.1382,46.3378,46.1223,46.3138,202005.0
2017-03-20 10:20:00,58.03,58.03,57.88,57.88,202089.0,46.3218,46.3218,46.2021,46.2021,202089.0
2017-03-20 10:30:00,57.88,57.99,57.88,57.96,204591.0,46.2021,46.2899,46.2021,46.2659,204591.0
2017-03-20 10:40:00,57.96,58.07,57.96,58.02,139302.0,46.2659,46.3537,46.2659,46.3138,139302.0
2017-03-20 10:50:00,58.02,58.06,57.92,57.93,115799.0,46.3138,46.3458,46.234,46.242,115799.0
2017-03-20 11:00:00,57.93,58.0,57.92,57.97,125922.0,46.242,46.2979,46.234,46.2739,125922.0
2017-03-20 11:10:00,57.97,58.06,57.97,58.05,133580.0,46.2739,46.3458,46.2739,46.3378,133580.0
2017-03-20 11:20:00,58.05,58.06,57.89,57.94,180021.0,46.3378,46.3458,46.2101,46.25,180021.0
2017-03-20 11:30:00,57.94,57.98,57.92,57.96,94972.0,46.25,46.2819,46.234,46.2659,94972.0
2017-03-20 11:40:00,57.96,57.99,57.93,57.99,86538.0,46.2659,46.2899,46.242,46.2899,86538.0
2017-03-20 11:50:00,57.98,58.01,57.94,57.99,173965.0,46.2819,46.3058,46.25,46.2899,173965.0
2017-03-20 12:00:00,57.98,58.0,57.93,57.94,148663.0,46.2819,46.2979,46.242,46.25,148663.0
2017-03-20 12:10:00,57.94,57.98,57.88,57.89,113578.0,46.25,46.2819,46.2021,46.2101,113578.0
2017-03-20 12:20:00,57.89,57.96,57.88,57.9,116434.0,46.2101,46.2659,46.2021,46.218,116434.0
2017-03-20 12:30:00,57.9,57.93,57.88,57.91,51986.0,46.218,46.242,46.2021,46.226,51986.0
2017-03-20 12:40:00,57.91,57.96,57.89,57.9,94048.0,46.226,46.2659,46.2101,46.218,94048.0
2017-03-20 12:50:00,57.9,57.9,57.82,57.83,68275.0,46.218,46.218,46.1542,46.1622,68275.0
2017-03-20 13:00:00,57.83,57.83,57.73,57.73,131787.0,46.1622,46.1622,46.0823,46.0823,131787.0
2017-03-20 13:10:00,57.74,57.75,57.72,57.73,96998.0,46.0903,46.0983,46.0744,46.0823,96998.0
2017-03-20 13:20:00,57.73,57.77,57.72,57.76,74485.0,46.0823,46.1143,46.0744,46.1063,74485.0
2017-03-20 13:30:00,57.77,57.81,57.72,57.72,96385.0,46.1143,46.1462,46.0744,46.0744,96385.0
2017-03-20 13:40:00,57.72,57.72,57.6,57.66,115240.0,46.0744,46.0744,45.9786,46.0265,115240.0
2017-03-20 13:50:00,57.66,57.72,57.62,57.67,104070.0,46.0265,46.0744,45.9945,46.0344,104070.0
2017-03-20 14:00:00,57.68,57.75,57.67,57.75,109237.0,46.0424,46.0983,46.0344,46.0983,109237.0
2017-03-20 14:10:00,57.74,57.78,57.71,57.78,106218.0,46.0903,46.1223,46.0664,46.1223,106218.0
2017-03-20 14:20:00,57.78,57.81,57.74,57.76,100704.0,46.1223,46.1462,46.0903,46.1063,100704.0
2017-03-20 14:30:00,57.75,57.76,57.61,57.65,135148.0,46.0983,46.1063,45.9866,46.0185,135148.0
2017-03-20 14:40:00,57.66,57.68,57.59,57.62,112537.0,46.0265,46.0424,45.9706,45.9945,112537.0
2017-03-20 14:50:00,57.62,57.68,57.61,57.64,111716.0,45.9945,46.0424,45.9866,46.0105,111716.0
2017-03-20 15:00:00,57.65,57.67,57.61,57.65,144982.0,46.0185,46.0344,45.9866,46.0185,144982.0
2017-03-20 15:10:00,57.65,57.75,57.64,57.72,129308.0,46.0185,46.0983,46.0105,46.0744,129308.0
2017-03-20 15:20:00,57.72,57.78,57.7,57.76,145543.0,46.0744,46.1223,46.0584,46.1063,145543.0
2017-03-20 15:30:00,57.77,57.81,57.75,57.78,220647.0,46.1143,46.1462,46.0983,46.1223,220647.0
2017-03-20 15:40:00,57.78,57.84,57.77,57.81,195260.0,46.1223,46.1701,46.1143,46.1462,195260.0
2017-03-20 15:50:00,57.81,57.83,57.74,57.81,614836.0,46.1462,46.1622,46.0903,46.1462,614836.0
2017-03-21 09:30:00,57.93,58.1,57.8,58.02,261367.0,46.242,46.3777,46.1382,46.3138,261367.0
2017-03-21 09:40:00,58.02,58.02,57.9,57.92,111709.0,46.3138,46.3138,46.218,46.234,111709.0
2017-03-21 09:50:00,57.91,57.93,57.84,57.9,107455.0,46.226,46.242,46.1701,46.218,107455.0
2017-03-21 10:00:00,57.89,57.9,57.75,57.8,114016.0,46.2101,46.218,46.0983,46.1382,114016.0
2017-03-21 10:10:00,57.8,57.85,57.68,57.76,171336.0,46.1382,46.1781,46.0424,46.1063,171336.0
2017-03-21 10:20:00,57.77,57.82,57.6,57.61,176576.0,46.1143,46.1542,45.9786,45.9866,176576.0
2017-03-21 10:30:00,57.62,57.64,57.56,57.64,170735.0,45.9945,46.0105,45.9466,46.0105,170735.0
2017-03-21 10:40:00,57.65,57.66,57.51,57.54,140371.0,46.0185,46.0265,45.9067,45.9307,140371.0
2017-03-21 10:50:00,57.54,57.57,57.37,57.44,471638.0,45.9307,45.9546,45.795,45.8509,471638.0
2017-03-21 11:00:00,57.44,57.47,57.23,57.26,243171.0,45.8509,45.8748,45.6832,45.7072,243171.0
2017-03-21 11:10:00,57.27,57.32,57.07,57.08,190076.0,45.7152,45.7551,45.5555,45.5635,190076.0
2017-03-21 11:20:00,57.08,57.2,57.06,57.13,168457.0,45.5635,45.6593,45.5475,45.6034,168457.0
2017-03-21 11:30:00,57.13,57.16,57.03,57.07,227345.0,45.6034,45.6273,45.5236,45.5555,227345.0
2017-03-21 11:40:00,57.07,57.08,56.84,57.03,354165.0,45.5555,45.5635,45.3719,45.5236,354165.0
2017-03-21 11:50:00,57.03,57.24,57.0,57.22,167446.0,45.5236,45.6912,45.4996,45.6752,167446.0
2017-03-21 12:00:00,57.22,57.33,57.16,57.25,317184.0,45.6752,45.763,45.6273,45.6992,317184.0
2017-03-21 12:10:00,57.26,57.31,57.17,57.18,140817.0,45.7072,45.7471,45.6353,45.6433,140817.0
2017-03-21 12:20:00,57.19,57.3,57.15,57.3,184830.0,45.6513,45.7391,45.6194,45.7391,184830.0
2017-03-21 12:30:00,57.3,57.32,57.23,57.25,93484.0,45.7391,45.7551,45.6832,45.6992,93484.0
2017-03-21 12:40:00,57.26,57.29,57.15,57.17,119964.0,45.7072,45.7311,45.6194,45.6353,119964.0
2017-03-21 12:50:00,57.17,57.3,57.13,57.23,162052.0,45.6353,45.7391,45.6034,45.6832,162052.0
2017-03-21 13:00:00,57.23,57.27,57.18,57.2,96673.0,45.6832,45.7152,45.6433,45.6593,96673.0
2017-03-21 13:10:00,57.21,57.25,57.12,57.18,141149.0,45.6673,45.6992,45.5954,45.6433,141149.0
2017-03-21 13:20:00,57.18,57.22,57.06,57.21,124014.0,45.6433,45.6752,45.5475,45.6673,124014.0
2017-03-21 13:30:00,57.22,57.24,57.14,57.2,98541.0,45.6752,45.6912,45.6114,45.6593,98541.0
2017-03-21 13:40:00,57.19,57.23,57.07,57.12,109557.0,45.6513,45.6832,45.5555,45.5954,109557.0
2017-03-21 13:50:00,57.11,57.13,57.02,57.05,158430.0,45.5874,45.6034,45.5156,45.5395,158430.0
2017-03-21 14:00:00,57.04,57.1,56.95,57.06,213851.0,45.5316,45.5795,45.4597,45.5475,213851.0
2017-03-21 14:10:00,57.06,57.1,56.98,57.08,94526.0,45.5475,45.5795,45.4837,45.5635,94526.0
2017-03-21 14:20:00,57.08,57.09,57.01,57.03,87548.0,45.5635,45.5715,45.5076,45.5236,87548.0
2017-03-21 14:30:00,57.03,57.17,57.01,57.15,111773.0,45.5236,45.6353,45.5076,45.6194,111773.0
2017-03-21 14:40:00,57.16,57.16,56.98,57.02,159974.0,45.6273,45.6273,45.4837,45.5156,159974.0
2017-03-21 14:50:00,57.03,57.11,56.95,57.0,257782.0,45.5236,45.5874,45.4597,45.4996,257782.0
2017-03-21 15:00:00,57.0,57.08,56.95,57.01,177923.0,45.4996,45.5635,45.4597,45.5076,177923.0
2017-03-21 15:10:00,57.02,57.07,56.98,56.98,233808.0,45.5156,45.5555,45.4837,45.4837,233808.0
2017-03-21 15:20:00,56.98,56.99,56.91,56.91,258211.0,45.4837,45.4916,45.4278,45.4278,258211.0
2017-03-21 15:30:00,56.91,56.95,56.83,56.83,376643.0,45.4278,45.4597,45.3639,45.3639,376643.0
2017-03-21 15:40:00,56.84,56.85,56.75,56.78,429187.0,45.3719,45.3799,45.3001,45.324,429187.0
2017-03-21 15:50:00,56.79,56.83,56.74,56.8,961081.0,45.332,45.3639,45.2921,45.34,961081.0
2017-03-22 09:30:00,56.73,56.75,56.38,56.43,678397.0,45.2841,45.3001,45.0047,45.0446,678397.0
2017-03-22 09:40:00,56.44,56.62,56.33,56.34,322140.0,45.0526,45.1963,44.9648,44.9728,322140.0
2017-03-22 09:50:00,56.35,56.5,56.28,56.43,370249.0,44.9808,45.1005,44.9249,45.0446,370249.0
2017-03-22 10:00:00,56.43,56.49,56.32,56.44,251117.0,45.0446,45.0925,44.9568,45.0526,251117.0
2017-03-22 10:10:00,56.45,56.48,56.3,56.36,344806.0,45.0606,45.0845,44.9409,44.9888,344806.0
2017-03-22 10:20:00,56.36,56.41,56.21,56.27,302976.0,44.9888,45.0287,44.869,44.9169,302976.0
2017-03-22 10:30:00,56.26,56.54,56.1,56.4,354543.0,44.9089,45.1324,44.7812,45.0207,354543.0
2017-03-22 10:40:00,56.4,56.47,56.29,56.41,373090.0,45.0207,45.0766,44.9329,45.0287,373090.0
2017-03-22 10:50:00,56.41,56.5,56.31,56.46,444097.0,45.0287,45.1005,44.9488,45.0686,444097.0
2017-03-22 11:00:00,56.46,56.53,56.44,56.5,118889.0,45.0686,45.1245,45.0526,45.1005,118889.0
2017-03-22 11:10:00,56.5,56.69,56.48,56.61,270741.0,45.1005,45.2522,45.0845,45.1883,270741.0
2017-03-22 11:20:00,56.62,56.74,56.61,56.72,192852.0,45.1963,45.2921,45.1883,45.2761,192852.0
2017-03-22 11:30:00,56.71,56.77,56.65,56.76,138097.0,45.2681,45.316,45.2202,45.308,138097.0
2017-03-22 11:40:00,56.76,56.8,56.73,56.76,115525.0,45.308,45.34,45.2841,45.308,115525.0
2017-03-22 11:50:00,56.75,56.76,56.71,56.76,127675.0,45.3001,45.308,45.2681,45.308,127675.0
2017-03-22 12:00:00,56.76,56.76,56.6,56.61,173966.0,45.308,45.308,45.1803,45.1883,173966.0
2017-03-22 12:10:00,56.61,56.68,56.61,56.64,72394.0,45.1883,45.2442,45.1883,45.2123,72394.0
2017-03-22 12:20:00,56.64,56.7,56.61,56.7,109662.0,45.2123,45.2602,45.1883,45.2602,109662.0
2017-03-22 12:30:00,56.7,56.79,56.68,56.73,108335.0,45.2602,45.332,45.2442,45.2841,108335.0
2017-03-22 12:40:00,56.72,56.72,56.65,56.67,79523.0,45.2761,45.2761,45.2202,45.2362,79523.0
2017-03-22 12:50:00,56.67,56.71,56.63,56.65,91822.0,45.2362,45.2681,45.2043,45.2202,91822.0
2017-03-22 13:00:00,56.65,56.67,56.54,56.62,120656.0,45.2202,45.2362,45.1324,45.1963,120656.0
2017-03-22 13:10:00,56.62,56.74,56.59,56.72,103259.0,45.1963,45.2921,45.1723,45.2761,103259.0
2017-03-22 13:20:00,56.72,56.83,56.69,56.8,97448.0,45.2761,45.3639,45.2522,45.34,97448.0
2017-03-22 13:30:00,56.81,56.9,56.79,56.9,117110.0,45.348,45.4198,45.332,45.4198,117110.0
2017-03-22 13:40:00,56.9,56.9,56.8,56.81,82344.0,45.4198,45.4198,45.34,45.348,82344.0
2017-03-22 13:50:00,56.81,56.83,56.67,56.72,123753.0,45.348,45.3639,45.2362,45.2761,123753.0
2017-03-22 14:00:00,56.72,56.84,56.71,56.74,130469.0,45.2761,45.3719,45.2681,45.2921,130469.0
2017-03-22 14:10:00,56.74,56.84,56.73,56.77,94725.0,45.2921,45.3719,45.2841,45.316,94725.0
2017-03-22 14:20:00,56.77,56.8,56.7,56.72,70051.0,45.316,45.34,45.2602,45.2761,70051.0
2017-03-22 14:30:00,56.73,56.85,56.71,56.85,95325.0,45.2841,45.3799,45.2681,45.3799,95325.0
2017-03-22 14:40:00,56.84,56.98,56.81,56.97,182144.0,45.3719,45.4837,45.348,45.4757,182144.0
2017-03-22 14:50:00,56.97,56.98,56.89,56.96,117460.0,45.4757,45.4837,45.4118,45.4677,117460.0
2017-03-22 15:00:00,56.95,57.04,56.94,57.03,135089.0,45.4597,45.5316,45.4517,45.5236,135089.0
2017-03-22 15:10:00,57.02,57.04,56.95,57.03,144522.0,45.5156,45.5316,45.4597,45.5236,144522.0
2017-03-22 15:20:00,57.03,57.13,56.99,57.01,126032.0,45.5236,45.6034,45.4916,45.5076,126032.0
2017-03-22 15:30:00,57.01,57.02,56.9,56.9,92432.0,45.5076,45.5156,45.4198,45.4198,92432.0
2017-03-22 15:40:00,56.91,57.03,56.9,57.03,144675.0,45.4278,45.5236,45.4198,45.5236,144675.0
2017-03-22 15:50:00,57.03,57.06,57.0,57.04,460390.0,45.5236,45.5475,45.4996,45.5316,460390.0
2017-03-23 09:30:00,57.16,57.27,57.0,57.15,270402.0,45.6273,45.7152,45.4996,45.6194,270402.0
2017-03-23 09:40:00,57.16,57.19,56.94,56.98,93902.0,45.6273,45.6513,45.4517,45.4837,93902.0
2017-03-23 09:50:00,57.0,57.01,56.77,56.82,107923.0,45.4996,45.5076,45.316,45.3559,107923.0
2017-03-23 10:00:00,56.83,56.95,56.79,56.85,187918.0,45.3639,45.4597,45.332,45.3799,187918.0
2017-03-23 10:10:00,56.85,56.85,56.72,56.73,156028.0,45.3799,45.3799,45.2761,45.2841,156028.0
2017-03-23 10:20:00,56.72,56.77,56.65,56.75,145062.0,45.2761,45.316,45.2202,45.3001,145062.0
2017-03-23 10:30:00,56.76,56.88,56.74,56.88,176971.0,45.308,45.4038,45.2921,45.4038,176971.0
2017-03-23 10:40:00,56.88,56.94,56.85,56.85,122564.0,45.4038,45.4517,45.3799,45.3799,122564.0
2017-03-23 10:50:00,56.86,56.97,56.82,56.83,77781.0,45.3879,45.4757,45.3559,45.3639,77781.0
2017-03-23 11:00:00,56.82,56.95,56.82,56.95,77643.0,45.3559,45.4597,45.3559,45.4597,77643.0
2017-03-23 11:10:00,56.94,57.03,56.91,57.02,85468.0,45.4517,45.5236,45.4278,45.5156,85468.0
2017-03-23 11:20:00,57.01,57.06,56.99,57.02,80705.0,45.5076,45.5475,45.4916,45.5156,80705.0
2017-03-23 11:30:00,57.03,57.05,56.98,57.05,65572.0,45.5236,45.5395,45.4837,45.5395,65572.0
2017-03-23 11:40:00,57.04,57.07,57.0,57.07,68484.0,45.5316,45.5555,45.4996,45.5555,68484.0
2017-03-23 11:50:00,57.08,57.08,56.99,56.99,90130.0,45.5635,45.5635,45.4916,45.4916,90130.0
2017-03-23 12:00:00,57.0,57.04,56.95,57.04,102444.0,45.4996,45.5316,45.4597,45.5316,102444.0
2017-03-23 12:10:00,57.04,57.07,57.0,57.05,74357.0,45.5316,45.5555,45.4996,45.5395,74357.0
2017-03-23 12:20:00,57.06,57.07,56.97,56.98,71935.0,45.5475,45.5555,45.4757,45.4837,71935.0
2017-03-23 12:30:00,56.98,56.98,56.89,56.89,59522.0,45.4837,45.4837,45.4118,45.4118,59522.0
2017-03-23 12:40:00,56.9,56.9,56.76,56.81,264999.0,45.4198,45.4198,45.308,45.348,264999.0
2017-03-23 12:50:00,56.82,56.85,56.76,56.84,106255.0,45.3559,45.3799,45.308,45.3719,106255.0
2017-03-23 13:00:00,56.85,56.87,56.71,56.73,185770.0,45.3799,45.3959,45.2681,45.2841,185770.0
2017-03-23 13:10:00,56.73,56.81,56.7,56.79,155744.0,45.2841,45.348,45.2602,45.332,155744.0
2017-03-23 13:20:00,56.8,56.81,56.63,56.64,124243.0,45.34,45.348,45.2043,45.2123,124243.0
2017-03-23 13:30:00,56.64,56.73,56.64,56.67,84262.0,45.2123,45.2841,45.2123,45.2362,84262.0
2017-03-23 13:40:00,56.67,56.77,56.64,56.72,141142.0,45.2362,45.316,45.2123,45.2761,141142.0
2017-03-23 13:50:00,56.72,56.73,56.67,56.68,68429.0,45.2761,45.2841,45.2362,45.2442,68429.0
2017-03-23 14:00:00,56.67,56.74,56.61,56.64,213009.0,45.2362,45.2921,45.1883,45.2123,213009.0
2017-03-23 14:10:00,56.65,56.7,56.64,56.66,234408.0,45.2202,45.2602,45.2123,45.2282,234408.0
2017-03-23 14:20:00,56.66,56.8,56.65,56.77,181702.0,45.2282,45.34,45.2202,45.316,181702.0
2017-03-23 14:30:00,56.76,56.9,56.76,56.85,108020.0,45.308,45.4198,45.308,45.3799,108020.0
2017-03-23 14:40:00,56.85,56.98,56.82,56.97,298811.0,45.3799,45.4837,45.3559,45.4757,298811.0
2017-03-23 14:50:00,56.97,57.04,56.96,56.97,83240.0,45.4757,45.5316,45.4677,45.4757,83240.0
2017-03-23 15:00:00,56.97,56.97,56.86,56.87,86895.0,45.4757,45.4757,45.3879,45.3959,86895.0
2017-03-23 15:10:00,56.87,56.9,56.72,56.75,145019.0,45.3959,45.4198,45.2761,45.3001,145019.0
2017-03-23 15:20:00,56.75,56.79,56.62,56.63,191989.0,45.3001,45.332,45.1963,45.2043,191989.0
2017-03-23 15:30:00,56.64,56.75,56.59,56.74,163494.0,45.2123,45.3001,45.1723,45.2921,163494.0
2017-03-23 15:40:00,56.74,56.8,56.7,56.79,158202.0,45.2921,45.34,45.2602,45.332,158202.0
2017-03-23 15:50:00,56.79,56.85,56.71,56.81,487981.0,45.332,45.3799,45.2681,45.348,487981.0
2017-03-24 09:30:00,57.47,57.47,56.91,56.96,329435.0,45.8748,45.8748,45.4278,45.4677,329435.0
2017-03-24 09:40:00,56.96,57.09,56.85,57.07,121572.0,45.4677,45.5715,45.3799,45.5555,121572.0
2017-03-24 09:50:00,57.07,57.08,56.93,56.95,75458.0,45.5555,45.5635,45.4438,45.4597,75458.0
2017-03-24 10:00:00,56.95,57.02,56.82,56.83,115770.0,45.4597,45.5156,45.3559,45.3639,115770.0
2017-03-24 10:10:00,56.83,57.03,56.81,57.01,99971.0,45.3639,45.5236,45.348,45.5076,99971.0
2017-03-24 10:20:00,57.02,57.08,56.96,57.06,79732.0,45.5156,45.5635,45.4677,45.5475,79732.0
2017-03-24 10:30:00,57.05,57.15,57.04,57.14,152917.0,45.5395,45.6194,45.5316,45.6114,152917.0
2017-03-24 10:40:00,57.14,57.22,57.13,57.19,125715.0,45.6114,45.6752,45.6034,45.6513,125715.0
2017-03-24 10:50:00,57.19,57.32,57.17,57.2,199826.0,45.6513,45.7551,45.6353,45.6593,199826.0
2017-03-24 11:00:00,57.2,57.23,57.16,57.18,72954.0,45.6593,45.6832,45.6273,45.6433,72954.0
2017-03-24 11:10:00,57.18,57.21,57.16,57.19,95038.0,45.6433,45.6673,45.6273,45.6513,95038.0
2017-03-24 11:20:00,57.2,57.22,57.13,57.16,59302.0,45.6593,45.6752,45.6034,45.6273,59302.0
2017-03-24 11:30:00,57.16,57.22,57.15,57.19,52432.0,45.6273,45.6752,45.6194,45.6513,52432.0
2017-03-24 11:40:00,57.2,57.23,57.15,57.21,44037.0,45.6593,45.6832,45.6194,45.6673,44037.0
2017-03-24 11:50:00,57.22,57.29,57.21,57.28,80973.0,45.6752,45.7311,45.6673,45.7231,80973.0
2017-03-24 12:00:00,57.28,57.28,57.24,57.25,75975.0,45.7231,45.7231,45.6912,45.6992,75975.0
2017-03-24 12:10:00,57.26,57.27,57.01,57.03,168518.0,45.7072,45.7152,45.5076,45.5236,168518.0
2017-03-24 12:20:00,57.02,57.15,56.95,57.11,90086.0,45.5156,45.6194,45.4597,45.5874,90086.0
2017-03-24 12:30:00,57.11,57.16,57.09,57.15,78175.0,45.5874,45.6273,45.5715,45.6194,78175.0
2017-03-24 12:40:00,57.16,57.23,57.13,57.22,77416.0,45.6273,45.6832,45.6034,45.6752,77416.0
2017-03-24 12:50:00,57.21,57.22,57.11,57.13,58227.0,45.6673,45.6752,45.5874,45.6034,58227.0
2017-03-24 13:00:00,57.13,57.15,57.0,57.02,63906.0,45.6034,45.6194,45.4996,45.5156,63906.0
2017-03-24 13:10:00,57.02,57.05,56.97,57.01,47503.0,45.5156,45.5395,45.4757,45.5076,47503.0
2017-03-24 13:20:00,57.02,57.09,57.01,57.06,35275.0,45.5156,45.5715,45.5076,45.5475,35275.0
2017-03-24 13:30:00,57.05,57.05,56.99,57.01,41259.0,45.5395,45.5395,45.4916,45.5076,41259.0
2017-03-24 13:40:00,57.0,57.05,56.98,57.01,49992.0,45.4996,45.5395,45.4837,45.5076,49992.0
2017-03-24 13:50:00,57.01,57.02,56.89,56.92,62002.0,45.5076,45.5156,45.4118,45.4358,62002.0
2017-03-24 14:00:00,56.93,56.98,56.9,56.91,53811.0,45.4438,45.4837,45.4198,45.4278,53811.0
2017-03-24 14:10:00,56.91,56.95,56.91,56.95,61889.0,45.4278,45.4597,45.4278,45.4597,61889.0
2017-03-24 14:20:00,56.95,56.95,56.88,56.92,60779.0,45.4597,45.4597,45.4038,45.4358,60779.0
2017-03-24 14:30:00,56.92,56.95,56.85,56.88,75327.0,45.4358,45.4597,45.3799,45.4038,75327.0
2017-03-24 14:40:00,56.87,56.89,56.81,56.83,58245.0,45.3959,45.4118,45.348,45.3639,58245.0
2017-03-24 14:50:00,56.83,56.83,56.72,56.74,105864.0,45.3639,45.3639,45.2761,45.2921,105864.0
2017-03-24 15:00:00,56.74,56.75,56.64,56.72,172327.0,45.2921,45.3001,45.2123,45.2761,172327.0
2017-03-24 15:10:00,56.73,56.77,56.66,56.72,113976.0,45.2841,45.316,45.2282,45.2761,113976.0
2017-03-24 15:20:00,56.72,56.82,56.7,56.8,137748.0,45.2761,45.3559,45.2602,45.34,137748.0
2017-03-24 15:30:00,56.79,56.98,56.75,56.98,254670.0,45.332,45.4837,45.3001,45.4837,254670.0
2017-03-24 15:40:00,56.99,57.08,56.87,56.92,279201.0,45.4916,45.5635,45.3959,45.4358,279201.0
2017-03-24 15:50:00,56.92,57.03,56.85,56.92,528045.0,45.4358,45.5236,45.3799,45.4358,528045.0
2017-03-27 09:30:00,56.72,56.78,56.48,56.6,237771.0,45.2761,45.324,45.0845,45.1803,237771.0
2017-03-27 09:40:00,56.59,56.64,56.48,56.6,116142.0,45.1723,45.2123,45.0845,45.1803,116142.0
2017-03-27 09:50:00,56.62,56.75,56.6,56.68,79219.0,45.1963,45.3001,45.1803,45.2442,79219.0
2017-03-27 10:00:00,56.67,56.74,56.61,56.69,80594.0,45.2362,45.2921,45.1883,45.2522,80594.0
2017-03-27 10:10:00,56.69,56.8,56.69,56.77,90952.0,45.2522,45.34,45.2522,45.316,90952.0
2017-03-27 10:20:00,56.78,56.86,56.76,56.79,81546.0,45.324,45.3879,45.308,45.332,81546.0
2017-03-27 10:30:00,56.8,56.85,56.71,56.72,73362.0,45.34,45.3799,45.2681,45.2761,73362.0
2017-03-27 10:40:00,56.71,56.87,56.7,56.82,65629.0,45.2681,45.3959,45.2602,45.3559,65629.0
2017-03-27 10:50:00,56.83,56.88,56.77,56.85,61394.0,45.3639,45.4038,45.316,45.3799,61394.0
2017-03-27 11:00:00,56.85,56.86,56.75,56.76,54141.0,45.3799,45.3879,45.3001,45.308,54141.0
2017-03-27 11:10:00,56.76,56.81,56.73,56.73,47540.0,45.308,45.348,45.2841,45.2841,47540.0
2017-03-27 11:20:00,56.73,56.75,56.66,56.74,149311.0,45.2841,45.3001,45.2282,45.2921,149311.0
2017-03-27 11:30:00,56.74,56.78,56.67,56.69,137417.0,45.2921,45.324,45.2362,45.2522,137417.0
2017-03-27 11:40:00,56.7,56.74,56.67,56.67,106962.0,45.2602,45.2921,45.2362,45.2362,106962.0
2017-03-27 11:50:00,56.67,56.67,56.59,56.67,97396.0,45.2362,45.2362,45.1723,45.2362,97396.0
2017-03-27 12:00:00,56.67,56.75,56.62,56.72,80757.0,45.2362,45.3001,45.1963,45.2761,80757.0
2017-03-27 12:10:00,56.73,56.75,56.69,56.71,94752.0,45.2841,45.3001,45.2522,45.2681,94752.0
2017-03-27 12:20:00,56.72,56.72,56.65,56.67,86311.0,45.2761,45.2761,45.2202,45.2362,86311.0
2017-03-27 12:30:00,56.67,56.69,56.6,56.61,106065.0,45.2362,45.2522,45.1803,45.1883,106065.0
2017-03-27 12:40:00,56.61,56.7,56.6,56.7,85167.0,45.1883,45.2602,45.1803,45.2602,85167.0
2017-03-27 12:50:00,56.69,56.83,56.69,56.81,108846.0,45.2522,45.3639,45.2522,45.348,108846.0
2017-03-27 13:00:00,56.8,56.87,56.78,56.84,56677.0,45.34,45.3959,45.324,45.3719,56677.0
2017-03-27 13:10:00,56.84,56.84,56.78,56.82,69624.0,45.3719,45.3719,45.324,45.3559,69624.0
2017-03-27 13:20:00,56.82,56.88,56.82,56.86,56638.0,45.3559,45.4038,45.3559,45.3879,56638.0
2017-03-27 13:30:00,56.85,56.88,56.84,56.85,48464.0,45.3799,45.4038,45.3719,45.3799,48464.0
2017-03-27 13:40:00,56.84,56.85,56.82,56.84,66923.0,45.3719,45.3799,45.3559,45.3719,66923.0
2017-03-27 13:50:00,56.84,56.89,56.81,56.87,41683.0,45.3719,45.4118,45.348,45.3959,41683.0
2017-03-27 14:00:00,56.88,56.94,56.87,56.89,75010.0,45.4038,45.4517,45.3959,45.4118,75010.0
2017-03-27 14:10:00,56.89,56.9,56.8,56.83,50195.0,45.4118,45.4198,45.34,45.3639,50195.0
2017-03-27 14:20:00,56.83,56.85,56.78,56.81,70540.0,45.3639,45.3799,45.324,45.348,70540.0
2017-03-27 14:30:00,56.82,56.83,56.79,56.79,56889.0,45.3559,45.3639,45.332,45.332,56889.0
2017-03-27 14:40:00,56.79,56.86,56.78,56.84,45725.0,45.332,45.3879,45.324,45.3719,45725.0
2017-03-27 14:50:00,56.84,56.94,56.81,56.91,71013.0,45.3719,45.4517,45.348,45.4278,71013.0
2017-03-27 15:00:00,56.92,56.92,56.86,56.89,51778.0,45.4358,45.4358,45.3879,45.4118,51778.0
2017-03-27 15:10:00,56.89,56.9,56.87,56.9,62322.0,45.4118,45.4198,45.3959,45.4198,62322.0
2017-03-27 15:20:00,56.9,56.9,56.79,56.8,68657.0,45.4198,45.4198,45.332,45.34,68657.0
2017-03-27 15:30:00,56.8,56.88,56.79,56.87,81055.0,45.34,45.4038,45.332,45.3959,81055.0
2017-03-27 15:40:00,56.87,56.92,56.84,56.85,124514.0,45.3959,45.4358,45.3719,45.3799,124514.0
2017-03-27 15:50:00,56.84,56.87,56.66,56.66,540538.0,45.3719,45.3959,45.2282,45.2282,540538.0
2017-03-28 09:30:00,56.67,57.03,56.67,57.01,302806.0,45.2362,45.5236,45.2362,45.5076,302806.0
2017-03-28 09:40:00,57.01,57.14,56.81,56.86,230226.0,45.5076,45.6114,45.348,45.3879,230226.0
2017-03-28 09:50:00,56.86,56.91,56.77,56.84,167109.0,45.3879,45.4278,45.316,45.3719,167109.0
2017-03-28 10:00:00,56.84,56.96,56.81,56.94,164354.0,45.3719,45.4677,45.348,45.4517,164354.0
2017-03-28 10:10:00,56.94,56.95,56.8,56.89,104468.0,45.4517,45.4597,45.34,45.4118,104468.0
2017-03-28 10:20:00,56.89,56.99,56.81,56.95,145973.0,45.4118,45.4916,45.348,45.4597,145973.0
2017-03-28 10:30:00,56.96,57.0,56.88,56.92,85299.0,45.4677,45.4996,45.4038,45.4358,85299.0
2017-03-28 10:40:00,56.92,57.04,56.92,57.03,101766.0,45.4358,45.5316,45.4358,45.5236,101766.0
2017-03-28 10:50:00,57.03,57.07,56.95,57.05,72007.0,45.5236,45.5555,45.4597,45.5395,72007.0
2017-03-28 11:00:00,57.05,57.19,57.02,57.16,78361.0,45.5395,45.6513,45.5156,45.6273,78361.0
2017-03-28 11:10:00,57.16,57.28,57.15,57.23,108454.0,45.6273,45.7231,45.6194,45.6832,108454.0
2017-03-28 11:20:00,57.22,57.24,57.19,57.22,79140.0,45.6752,45.6912,45.6513,45.6752,79140.0
2017-03-28 11:30:00,57.23,57.25,57.13,57.16,49143.0,45.6832,45.6992,45.6034,45.6273,49143.0
2017-03-28 11:40:00,57.15,57.25,57.14,57.24,65740.0,45.6194,45.6992,45.6114,45.6912,65740.0
2017-03-28 11:50:00,57.25,57.29,57.19,57.19,65067.0,45.6992,45.7311,45.6513,45.6513,65067.0
2017-03-28 12:00:00,57.19,57.28,57.18,57.24,60131.0,45.6513,45.7231,45.6433,45.6912,60131.0
2017-03-28 12:10:00,57.25,57.34,57.24,57.28,128084.0,45.6992,45.771,45.6912,45.7231,128084.0
2017-03-28 12:20:00,57.28,57.34,57.27,57.31,101518.0,45.7231,45.771,45.7152,45.7471,101518.0
2017-03-28 12:30:00,57.32,57.38,57.3,57.35,109616.0,45.7551,45.803,45.7391,45.779,109616.0
2017-03-28 12:40:00,57.35,57.4,57.31,57.39,60143.0,45.779,45.8189,45.7471,45.8109,60143.0
2017-03-28 12:50:00,57.38,57.44,57.38,57.43,67522.0,45.803,45.8509,45.803,45.8429,67522.0
2017-03-28 13:00:00,57.43,57.45,57.39,57.42,69697.0,45.8429,45.8588,45.8109,45.8349,69697.0
2017-03-28 13:10:00,57.42,57.45,57.39,57.44,92680.0,45.8349,45.8588,45.8109,45.8509,92680.0
2017-03-28 13:20:00,57.44,57.45,57.39,57.42,59920.0,45.8509,45.8588,45.8109,45.8349,59920.0
2017-03-28 13:30:00,57.42,57.42,57.34,57.37,72143.0,45.8349,45.8349,45.771,45.795,72143.0
2017-03-28 13:40:00,57.37,57.44,57.36,57.43,69631.0,45.795,45.8509,45.787,45.8429,69631.0
2017-03-28 13:50:00,57.43,57.52,57.41,57.51,140961.0,45.8429,45.9147,45.8269,45.9067,140961.0
2017-03-28 14:00:00,57.51,57.52,57.44,57.48,75471.0,45.9067,45.9147,45.8509,45.8828,75471.0
2017-03-28 14:10:00,57.47,57.55,57.46,57.51,88741.0,45.8748,45.9387,45.8668,45.9067,88741.0
2017-03-28 14:20:00,57.51,57.59,57.49,57.59,92815.0,45.9067,45.9706,45.8908,45.9706,92815.0
2017-03-28 14:30:00,57.59,57.61,57.54,57.61,126337.0,45.9706,45.9866,45.9307,45.9866,126337.0
2017-03-28 14:40:00,57.61,57.61,57.52,57.54,150745.0,45.9866,45.9866,45.9147,45.9307,150745.0
2017-03-28 14:50:00,57.54,57.56,57.48,57.48,83828.0,45.9307,45.9466,45.8828,45.8828,83828.0
2017-03-28 15:00:00,57.49,57.54,57.47,57.52,102739.0,45.8908,45.9307,45.8748,45.9147,102739.0
2017-03-28 15:10:00,57.51,57.54,57.46,57.47,100595.0,45.9067,45.9307,45.8668,45.8748,100595.0
2017-03-28 15:20:00,57.47,57.52,57.45,57.51,134987.0,45.8748,45.9147,45.8588,45.9067,134987.0
2017-03-28 15:30:00,57.51,57.54,57.48,57.53,118018.0,45.9067,45.9307,45.8828,45.9227,118018.0
2017-03-28 15:40:00,57.53,57.57,57.46,57.46,164052.0,45.9227,45.9546,45.8668,45.8668,164052.0
2017-03-28 15:50:00,57.46,57.51,57.38,57.38,597736.0,45.8668,45.9067,45.803,45.803,597736.0
2017-03-29 09:30:00,57.09,57.37,57.0,57.13,226945.0,45.5715,45.795,45.4996,45.6034,226945.0
2017-03-29 09:40:00,57.12,57.2,56.94,57.0,247202.0,45.5954,45.6593,45.4517,45.4996,247202.0
2017-03-29 09:50:00,57.0,57.18,56.86,57.12,206733.0,45.4996,45.6433,45.3879,45.5954,206733.0
2017-03-29 10:00:00,57.13,57.28,57.09,57.21,104171.0,45.6034,45.7231,45.5715,45.6673,104171.0
2017-03-29 10:10:00,57.21,57.28,57.18,57.23,77522.0,45.6673,45.7231,45.6433,45.6832,77522.0
2017-03-29 10:20:00,57.22,57.26,57.15,57.19,72753.0,45.6752,45.7072,45.6194,45.6513,72753.0
2017-03-29 10:30:00,57.19,57.31,57.19,57.21,85497.0,45.6513,45.7471,45.6513,45.6673,85497.0
2017-03-29 10:40:00,57.22,57.25,57.17,57.18,70110.0,45.6752,45.6992,45.6353,45.6433,70110.0
2017-03-29 10:50:00,57.19,57.2,57.14,57.2,51023.0,45.6513,45.6593,45.6114,45.6593,51023.0
2017-03-29 11:00:00,57.19,57.22,57.1,57.15,40933.0,45.6513,45.6752,45.5795,45.6194,40933.0
2017-03-29 11:10:00,57.15,57.16,57.09,57.1,57083.0,45.6194,45.6273,45.5715,45.5795,57083.0
2017-03-29 11:20:00,57.11,57.12,57.07,57.08,63581.0,45.5874,45.5954,45.5555,45.5635,63581.0
2017-03-29 11:30:00,57.08,57.1,57.02,57.04,65962.0,45.5635,45.5795,45.5156,45.5316,65962.0
2017-03-29 11:40:00,57.03,57.07,57.02,57.06,33495.0,45.5236,45.5555,45.5156,45.5475,33495.0
2017-03-29 11:50:00,57.06,57.11,57.02,57.1,41081.0,45.5475,45.5874,45.5156,45.5795,41081.0
2017-03-29 12:00:00,57.11,57.18,57.08,57.16,50929.0,45.5874,45.6433,45.5635,45.6273,50929.0
2017-03-29 12:10:00,57.16,57.21,57.15,57.19,59273.0,45.6273,45.6673,45.6194,45.6513,59273.0
2017-03-29 12:20:00,57.2,57.22,57.16,57.17,49673.0,45.6593,45.6752,45.6273,45.6353,49673.0
2017-03-29 12:30:00,57.17,57.18,57.09,57.09,54148.0,45.6353,45.6433,45.5715,45.5715,54148.0
2017-03-29 12:40:00,57.09,57.13,57.07,57.1,48931.0,45.5715,45.6034,45.5555,45.5795,48931.0
2017-03-29 12:50:00,57.1,57.12,57.06,57.07,34889.0,45.5795,45.5954,45.5475,45.5555,34889.0
2017-03-29 13:00:00,57.08,57.15,57.08,57.15,46994.0,45.5635,45.6194,45.5635,45.6194,46994.0
2017-03-29 13:10:00,57.15,57.19,57.11,57.17,47710.0,45.6194,45.6513,45.5874,45.6353,47710.0
2017-03-29 13:20:00,57.17,57.21,57.16,57.18,53428.0,45.6353,45.6673,45.6273,45.6433,53428.0
2017-03-29 13:30:00,57.19,57.25,57.16,57.24,78144.0,45.6513,45.6992,45.6273,45.6912,78144.0
2017-03-29 13:40:00,57.25,57.25,57.19,57.23,83651.0,45.6992,45.6992,45.6513,45.6832,83651.0
2017-03-29 13:50:00,57.23,57.25,57.22,57.23,58269.0,45.6832,45.6992,45.6752,45.6832,58269.0
2017-03-29 14:00:00,57.23,57.24,57.17,57.22,68070.0,45.6832,45.6912,45.6353,45.6752,68070.0
2017-03-29 14:10:00,57.21,57.25,57.2,57.22,70862.0,45.6673,45.6992,45.6593,45.6752,70862.0
2017-03-29 14:20:00,57.21,57.25,57.2,57.24,71671.0,45.6673,45.6992,45.6593,45.6912,71671.0
2017-03-29 14:30:00,57.23,57.31,57.22,57.31,77417.0,45.6832,45.7471,45.6752,45.7471,77417.0
2017-03-29 14:40:00,57.31,57.33,57.27,57.27,73035.0,45.7471,45.763,45.7152,45.7152,73035.0
2017-03-29 14:50:00,57.27,57.33,57.27,57.32,62565.0,45.7152,45.763,45.7152,45.7551,62565.0
2017-03-29 15:00:00,57.32,57.34,57.29,57.34,71120.0,45.7551,45.771,45.7311,45.771,71120.0
2017-03-29 15:10:00,57.33,57.34,57.28,57.3,72565.0,45.763,45.771,45.7231,45.7391,72565.0
2017-03-29 15:20:00,57.29,57.32,57.28,57.32,74429.0,45.7311,45.7551,45.7231,45.7551,74429.0
2017-03-29 15:30:00,57.32,57.35,57.31,57.34,89024.0,45.7551,45.779,45.7471,45.771,89024.0
2017-03-29 15:40:00,57.34,57.35,57.31,57.31,135777.0,45.771,45.779,45.7471,45.7471,135777.0
2017-03-29 15:50:00,57.31,57.37,57.3,57.36,304543.0,45.7471,45.795,45.7391,45.787,304543.0
2017-03-30 09:30:00,57.36,57.55,57.22,57.5,449185.0,45.787,45.9387,45.6752,45.8987,449185.0
2017-03-30 09:40:00,57.49,57.58,57.42,57.53,167894.0,45.8908,45.9626,45.8349,45.9227,167894.0
2017-03-30 09:50:00,57.53,57.65,57.51,57.59,129122.0,45.9227,46.0185,45.9067,45.9706,129122.0
2017-03-30 10:00:00,57.59,57.62,57.46,57.47,154872.0,45.9706,45.9945,45.8668,45.8748,154872.0
2017-03-30 10:10:00,57.47,57.52,57.44,57.52,104018.0,45.8748,45.9147,45.8509,45.9147,104018.0
2017-03-30 10:20:00,57.52,57.55,57.46,57.48,174438.0,45.9147,45.9387,45.8668,45.8828,174438.0
2017-03-30 10:30:00,57.47,57.49,57.34,57.43,140252.0,45.8748,45.8908,45.771,45.8429,140252.0
2017-03-30 10:40:00,57.44,57.51,57.42,57.42,141449.0,45.8509,45.9067,45.8349,45.8349,141449.0
2017-03-30 10:50:00,57.42,57.5,57.4,57.48,85355.0,45.8349,45.8987,45.8189,45.8828,85355.0
2017-03-30 11:00:00,57.48,57.54,57.48,57.5,87016.0,45.8828,45.9307,45.8828,45.8987,87016.0
2017-03-30 11:10:00,57.5,57.51,57.47,57.5,143219.0,45.8987,45.9067,45.8748,45.8987,143219.0
2017-03-30 11:20:00,57.51,57.52,57.46,57.49,69695.0,45.9067,45.9147,45.8668,45.8908,69695.0
2017-03-30 11:30:00,57.49,57.61,57.48,57.56,129411.0,45.8908,45.9866,45.8828,45.9466,129411.0
2017-03-30 11:40:00,57.56,57.58,57.52,57.55,74187.0,45.9466,45.9626,45.9147,45.9387,74187.0
2017-03-30 11:50:00,57.55,57.59,57.5,57.52,76787.0,45.9387,45.9706,45.8987,45.9147,76787.0
2017-03-30 12:00:00,57.52,57.52,57.46,57.46,78833.0,45.9147,45.9147,45.8668,45.8668,78833.0
2017-03-30 12:10:00,57.47,57.47,57.37,57.43,174498.0,45.8748,45.8748,45.795,45.8429,174498.0
2017-03-30 12:20:00,57.44,57.47,57.41,57.41,71612.0,45.8509,45.8748,45.8269,45.8269,71612.0
2017-03-30 12:30:00,57.42,57.43,57.29,57.31,119816.0,45.8349,45.8429,45.7311,45.7471,119816.0
2017-03-30 12:40:00,57.3,57.36,57.28,57.32,75957.0,45.7391,45.787,45.7231,45.7551,75957.0
2017-03-30 12:50:00,57.32,57.33,57.28,57.32,66880.0,45.7551,45.763,45.7231,45.7551,66880.0
2017-03-30 13:00:00,57.32,57.4,57.31,57.4,82145.0,45.7551,45.8189,45.7471,45.8189,82145.0
2017-03-30 13:10:00,57.39,57.43,57.37,57.42,46086.0,45.8109,45.8429,45.795,45.8349,46086.0
2017-03-30 13:20:00,57.43,57.45,57.36,57.36,72183.0,45.8429,45.8588,45.787,45.787,72183.0
2017-03-30 13:30:00,57.37,57.46,57.36,57.46,154329.0,45.795,45.8668,45.787,45.8668,154329.0
2017-03-30 13:40:00,57.46,57.47,57.44,57.46,75397.0,45.8668,45.8748,45.8509,45.8668,75397.0
2017-03-30 13:50:00,57.46,57.47,57.43,57.47,97408.0,45.8668,45.8748,45.8429,45.8748,97408.0
2017-03-30 14:00:00,57.47,57.47,57.44,57.46,71201.0,45.8748,45.8748,45.8509,45.8668,71201.0
2017-03-30 14:10:00,57.47,57.51,57.44,57.48,181773.0,45.8748,45.9067,45.8509,45.8828,181773.0
2017-03-30 14:20:00,57.48,57.51,57.47,57.5,85665.0,45.8828,45.9067,45.8748,45.8987,85665.0
2017-03-30 14:30:00,57.5,57.54,57.45,57.46,119295.0,45.8987,45.9307,45.8588,45.8668,119295.0
2017-03-30 14:40:00,57.46,57.47,57.42,57.43,74227.0,45.8668,45.8748,45.8349,45.8429,74227.0
2017-03-30 14:50:00,57.44,57.45,57.37,57.4,105435.0,45.8509,45.8588,45.795,45.8189,105435.0
2017-03-30 15:00:00,57.4,57.44,57.38,57.4,94965.0,45.8189,45.8509,45.803,45.8189,94965.0
2017-03-30 15:10:00,57.4,57.41,57.37,57.38,84492.0,45.8189,45.8269,45.795,45.803,84492.0
2017-03-30 15:20:00,57.38,57.42,57.36,57.38,145278.0,45.803,45.8349,45.787,45.803,145278.0
2017-03-30 15:30:00,57.38,57.38,57.35,57.36,137235.0,45.803,45.803,45.779,45.787,137235.0
2017-03-30 15:40:00,57.36,57.37,57.26,57.3,192470.0,45.787,45.795,45.7072,45.7391,192470.0
2017-03-30 15:50:00,57.31,57.31,57.19,57.2,848981.0,45.7471,45.7471,45.6513,45.6593,848981.0
2017-03-31 09:30:00,57.46,57.5,56.97,57.1,291061.0,45.8668,45.8987,45.4757,45.5795,291061.0
2017-03-31 09:40:00,57.09,57.12,57.02,57.04,231775.0,45.5715,45.5954,45.5156,45.5316,231775.0
2017-03-31 09:50:00,57.04,57.27,57.03,57.24,189900.0,45.5316,45.7152,45.5236,45.6912,189900.0
2017-03-31 10:00:00,57.23,57.28,57.16,57.26,160828.0,45.6832,45.7231,45.6273,45.7072,160828.0
2017-03-31 10:10:00,57.25,57.26,57.19,57.22,85787.0,45.6992,45.7072,45.6513,45.6752,85787.0
2017-03-31 10:20:00,57.22,57.22,57.15,57.18,182175.0,45.6752,45.6752,45.6194,45.6433,182175.0
2017-03-31 10:30:00,57.18,57.24,57.18,57.21,113750.0,45.6433,45.6912,45.6433,45.6673,113750.0
2017-03-31 10:40:00,57.2,57.25,57.19,57.21,126283.0,45.6593,45.6992,45.6513,45.6673,126283.0
2017-03-31 10:50:00,57.21,57.25,57.19,57.22,107685.0,45.6673,45.6992,45.6513,45.6752,107685.0
2017-03-31 11:00:00,57.22,57.29,57.21,57.29,96657.0,45.6752,45.7311,45.6673,45.7311,96657.0
2017-03-31 11:10:00,57.28,57.35,57.27,57.35,101846.0,45.7231,45.779,45.7152,45.779,101846.0
2017-03-31 11:20:00,57.35,57.41,57.33,57.34,195636.0,45.779,45.8269,45.763,45.771,195636.0
2017-03-31 11:30:00,57.34,57.36,57.29,57.29,136180.0,45.771,45.787,45.7311,45.7311,136180.0
2017-03-31 11:40:00,57.29,57.32,57.26,57.32,92865.0,45.7311,45.7551,45.7072,45.7551,92865.0
2017-03-31 11:50:00,57.32,57.38,57.31,57.37,113102.0,45.7551,45.803,45.7471,45.795,113102.0
2017-03-31 12:00:00,57.38,57.48,57.35,57.46,176788.0,45.803,45.8828,45.779,45.8668,176788.0
2017-03-31 12:10:00,57.47,57.52,57.44,57.51,347937.0,45.8748,45.9147,45.8509,45.9067,347937.0
2017-03-31 12:20:00,57.52,57.62,57.47,57.48,490627.0,45.9147,45.9945,45.8748,45.8828,490627.0
2017-03-31 12:30:00,57.48,57.57,57.47,57.55,164405.0,45.8828,45.9546,45.8748,45.9387,164405.0
2017-03-31 12:40:00,57.55,57.61,57.55,57.59,79553.0,45.9387,45.9866,45.9387,45.9706,79553.0
2017-03-31 12:50:00,57.58,57.63,57.55,57.55,83602.0,45.9626,46.0025,45.9387,45.9387,83602.0
2017-03-31 13:00:00,57.55,57.62,57.54,57.6,243626.0,45.9387,45.9945,45.9307,45.9786,243626.0
2017-03-31 13:10:00,57.6,57.64,57.58,57.6,136811.0,45.9786,46.0105,45.9626,45.9786,136811.0
2017-03-31 13:20:00,57.59,57.65,57.58,57.65,177352.0,45.9706,46.0185,45.9626,46.0185,177352.0
2017-03-31 13:30:00,57.65,57.69,57.62,57.65,192467.0,46.0185,46.0504,45.9945,46.0185,192467.0
2017-03-31 13:40:00,57.65,57.68,57.59,57.62,158197.0,46.0185,46.0424,45.9706,45.9945,158197.0
2017-03-31 13:50:00,57.63,57.64,57.46,57.49,192076.0,46.0025,46.0105,45.8668,45.8908,192076.0
2017-03-31 14:00:00,57.49,57.56,57.48,57.55,122033.0,45.8908,45.9466,45.8828,45.9387,122033.0
2017-03-31 14:10:00,57.55,57.59,57.48,57.58,163561.0,45.9387,45.9706,45.8828,45.9626,163561.0
2017-03-31 14:20:00,57.57,57.63,57.55,57.6,157000.0,45.9546,46.0025,45.9387,45.9786,157000.0
2017-03-31 14:30:00,57.59,57.63,57.58,57.6,136335.0,45.9706,46.0025,45.9626,45.9786,136335.0
2017-03-31 14:40:00,57.6,57.63,57.59,57.63,107268.0,45.9786,46.0025,45.9706,46.0025,107268.0
2017-03-31 14:50:00,57.63,57.65,57.59,57.62,155066.0,46.0025,46.0185,45.9706,45.9945,155066.0
2017-03-31 15:00:00,57.62,57.68,57.61,57.67,137430.0,45.9945,46.0424,45.9866,46.0344,137430.0
2017-03-31 15:10:00,57.67,57.67,57.62,57.65,231411.0,46.0344,46.0344,45.9945,46.0185,231411.0
2017-03-31 15:20:00,57.65,57.66,57.61,57.64,205452.0,46.0185,46.0265,45.9866,46.0105,205452.0
2017-03-31 15:30:00,57.64,57.65,57.57,57.59,293332.0,46.0105,46.0185,45.9546,45.9706,293332.0
2017-03-31 15:40:00,57.58,57.61,57.48,57.49,286507.0,45.9626,45.9866,45.8828,45.8908,286507.0
2017-03-31 15:50:00,57.48,57.49,57.31,57.33,1144933.0,45.8828,45.8908,45.7471,45.763,1144933.0
2017-04-03 09:30:00,57.26,57.34,57.0,57.13,327317.0,45.7072,45.771,45.4996,45.6034,327317.0
2017-04-03 09:40:00,57.12,57.12,57.03,57.11,252442.0,45.5954,45.5954,45.5236,45.5874,252442.0
2017-04-03 09:50:00,57.11,57.18,56.91,56.92,403417.0,45.5874,45.6433,45.4278,45.4358,403417.0
2017-04-03 10:00:00,56.92,57.1,56.91,56.97,221370.0,45.4358,45.5795,45.4278,45.4757,221370.0
2017-04-03 10:10:00,56.97,56.97,56.82,56.82,289722.0,45.4757,45.4757,45.3559,45.3559,289722.0
2017-04-03 10:20:00,56.83,56.88,56.81,56.82,176193.0,45.3639,45.4038,45.348,45.3559,176193.0
2017-04-03 10:30:00,56.81,56.86,56.7,56.77,287385.0,45.348,45.3879,45.2602,45.316,287385.0
2017-04-03 10:40:00,56.76,56.78,56.6,56.6,164341.0,45.308,45.324,45.1803,45.1803,164341.0
2017-04-03 10:50:00,56.61,56.61,56.36,56.38,358898.0,45.1883,45.1883,44.9888,45.0047,358898.0
2017-04-03 11:00:00,56.38,56.48,56.36,56.45,278921.0,45.0047,45.0845,44.9888,45.0606,278921.0
2017-04-03 11:10:00,56.46,56.46,56.3,56.31,320528.0,45.0686,45.0686,44.9409,44.9488,320528.0
2017-04-03 11:20:00,56.3,56.43,56.28,56.43,335250.0,44.9409,45.0446,44.9249,45.0446,335250.0
2017-04-03 11:30:00,56.42,56.47,56.34,56.45,276595.0,45.0366,45.0766,44.9728,45.0606,276595.0
2017-04-03 11:40:00,56.45,56.46,56.36,56.41,301164.0,45.0606,45.0686,44.9888,45.0287,301164.0
2017-04-03 11:50:00,56.4,56.43,56.34,56.36,340128.0,45.0207,45.0446,44.9728,44.9888,340128.0
2017-04-03 12:00:00,56.36,56.37,56.12,56.17,465748.0,44.9888,44.9967,44.7972,44.8371,465748.0
2017-04-03 12:10:00,56.18,56.23,56.04,56.22,364113.0,44.8451,44.885,44.7333,44.877,364113.0
2017-04-03 12:20:00,56.22,56.25,56.17,56.24,221627.0,44.877,44.9009,44.8371,44.893,221627.0
2017-04-03 12:30:00,56.23,56.35,56.16,56.32,173277.0,44.885,44.9808,44.8291,44.9568,173277.0
2017-04-03 12:40:00,56.32,56.32,56.2,56.3,135883.0,44.9568,44.9568,44.861,44.9409,135883.0
2017-04-03 12:50:00,56.3,56.3,56.22,56.29,142778.0,44.9409,44.9409,44.877,44.9329,142778.0
2017-04-03 13:00:00,56.29,56.34,56.24,56.28,162246.0,44.9329,44.9728,44.893,44.9249,162246.0
2017-04-03 13:10:00,56.28,56.37,56.28,56.35,95609.0,44.9249,44.9967,44.9249,44.9808,95609.0
2017-04-03 13:20:00,56.35,56.41,56.33,56.39,218827.0,44.9808,45.0287,44.9648,45.0127,218827.0
2017-04-03 13:30:00,56.39,56.39,56.3,56.32,133038.0,45.0127,45.0127,44.9409,44.9568,133038.0
2017-04-03 13:40:00,56.32,56.33,56.19,56.2,222610.0,44.9568,44.9648,44.8531,44.861,222610.0
2017-04-03 13:50:00,56.2,56.34,56.16,56.34,340755.0,44.861,44.9728,44.8291,44.9728,340755.0
2017-04-03 14:00:00,56.33,56.36,56.3,56.36,141995.0,44.9648,44.9888,44.9409,44.9888,141995.0
2017-04-03 14:10:00,56.36,56.37,56.3,56.34,153757.0,44.9888,44.9967,44.9409,44.9728,153757.0
2017-04-03 14:20:00,56.35,56.43,56.31,56.41,116987.0,44.9808,45.0446,44.9488,45.0287,116987.0
2017-04-03 14:30:00,56.4,56.43,56.37,56.39,92553.0,45.0207,45.0446,44.9967,45.0127,92553.0
2017-04-03 14:40:00,56.38,56.48,56.38,56.46,114865.0,45.0047,45.0845,45.0047,45.0686,114865.0
2017-04-03 14:50:00,56.46,56.51,56.43,56.44,115592.0,45.0686,45.1085,45.0446,45.0526,115592.0
2017-04-03 15:00:00,56.44,56.46,56.35,56.4,159350.0,45.0526,45.0686,44.9808,45.0207,159350.0
2017-04-03 15:10:00,56.4,56.51,56.38,56.39,203370.0,45.0207,45.1085,45.0047,45.0127,203370.0
2017-04-03 15:20:00,56.39,56.48,56.36,56.4,194337.0,45.0127,45.0845,44.9888,45.0207,194337.0
2017-04-03 15:30:00,56.4,56.47,56.35,56.44,264669.0,45.0207,45.0766,44.9808,45.0526,264669.0
2017-04-03 15:40:00,56.45,56.53,56.41,56.52,344764.0,45.0606,45.1245,45.0287,45.1165,344764.0
2017-04-03 15:50:00,56.52,56.55,56.46,56.5,767393.0,45.1165,45.1404,45.0686,45.1005,767393.0
2017-04-04 09:30:00,56.3,56.49,56.25,56.45,241471.0,44.9409,45.0925,44.9009,45.0606,241471.0
2017-04-04 09:40:00,56.45,56.62,56.37,56.55,249861.0,45.0606,45.1963,44.9967,45.1404,249861.0
2017-04-04 09:50:00,56.54,56.59,56.46,56.51,114273.0,45.1324,45.1723,45.0686,45.1085,114273.0
2017-04-04 10:00:00,56.51,56.53,56.31,56.34,165008.0,45.1085,45.1245,44.9488,44.9728,165008.0
2017-04-04 10:10:00,56.35,56.38,56.28,56.35,102587.0,44.9808,45.0047,44.9249,44.9808,102587.0
2017-04-04 10:20:00,56.35,56.49,56.35,56.49,70273.0,44.9808,45.0925,44.9808,45.0925,70273.0
2017-04-04 10:30:00,56.49,56.52,56.45,56.47,165985.0,45.0925,45.1165,45.0606,45.0766,165985.0
2017-04-04 10:40:00,56.46,56.53,56.4,56.4,90341.0,45.0686,45.1245,45.0207,45.0207,90341.0
2017-04-04 10:50:00,56.4,56.45,56.31,56.36,98086.0,45.0207,45.0606,44.9488,44.9888,98086.0
2017-04-04 11:00:00,56.35,56.56,56.34,56.55,100134.0,44.9808,45.1484,44.9728,45.1404,100134.0
2017-04-04 11:10:00,56.56,56.58,56.51,56.52,80577.0,45.1484,45.1644,45.1085,45.1165,80577.0
2017-04-04 11:20:00,56.53,56.61,56.51,56.54,83471.0,45.1245,45.1883,45.1085,45.1324,83471.0
2017-04-04 11:30:00,56.54,56.55,56.5,56.51,69107.0,45.1324,45.1404,45.1005,45.1085,69107.0
2017-04-04 11:40:00,56.51,56.56,56.47,56.55,70708.0,45.1085,45.1484,45.0766,45.1404,70708.0
2017-04-04 11:50:00,56.55,56.57,56.5,56.51,76621.0,45.1404,45.1564,45.1005,45.1085,76621.0
2017-04-04 12:00:00,56.51,56.53,56.47,56.5,49226.0,45.1085,45.1245,45.0766,45.1005,49226.0
2017-04-04 12:10:00,56.5,56.54,56.45,56.52,93453.0,45.1005,45.1324,45.0606,45.1165,93453.0
2017-04-04 12:20:00,56.51,56.52,56.44,56.49,60951.0,45.1085,45.1165,45.0526,45.0925,60951.0
2017-04-04 12:30:00,56.5,56.5,56.46,56.5,34321.0,45.1005,45.1005,45.0686,45.1005,34321.0
2017-04-04 12:40:00,56.5,56.52,56.45,56.46,32390.0,45.1005,45.1165,45.0606,45.0686,32390.0
2017-04-04 12:50:00,56.46,56.48,56.41,56.43,48821.0,45.0686,45.0845,45.0287,45.0446,48821.0
2017-04-04 13:00:00,56.43,56.43,56.37,56.41,50826.0,45.0446,45.0446,44.9967,45.0287,50826.0
2017-04-04 13:10:00,56.41,56.5,56.4,56.49,44386.0,45.0287,45.1005,45.0207,45.0925,44386.0
2017-04-04 13:20:00,56.48,56.55,56.48,56.52,47060.0,45.0845,45.1404,45.0845,45.1165,47060.0
2017-04-04 13:30:00,56.52,56.57,56.5,56.56,66795.0,45.1165,45.1564,45.1005,45.1484,66795.0
2017-04-04 13:40:00,56.56,56.6,56.55,56.59,67574.0,45.1484,45.1803,45.1404,45.1723,67574.0
2017-04-04 13:50:00,56.59,56.69,56.57,56.69,191347.0,45.1723,45.2522,45.1564,45.2522,191347.0
2017-04-04 14:00:00,56.69,56.75,56.65,56.69,204777.0,45.2522,45.3001,45.2202,45.2522,204777.0
2017-04-04 14:10:00,56.69,56.69,56.65,56.68,62276.0,45.2522,45.2522,45.2202,45.2442,62276.0
2017-04-04 14:20:00,56.68,56.75,56.66,56.74,83553.0,45.2442,45.3001,45.2282,45.2921,83553.0
2017-04-04 14:30:00,56.75,56.83,56.72,56.74,199174.0,45.3001,45.3639,45.2761,45.2921,199174.0
2017-04-04 14:40:00,56.75,56.76,56.68,56.69,134125.0,45.3001,45.308,45.2442,45.2522,134125.0
2017-04-04 14:50:00,56.69,56.73,56.63,56.64,173786.0,45.2522,45.2841,45.2043,45.2123,173786.0
2017-04-04 15:00:00,56.63,56.69,56.63,56.67,231724.0,45.2043,45.2522,45.2043,45.2362,231724.0
2017-04-04 15:10:00,56.67,56.78,56.65,56.78,375478.0,45.2362,45.324,45.2202,45.324,375478.0
2017-04-04 15:20:00,56.77,56.84,56.74,56.81,200036.0,45.316,45.3719,45.2921,45.348,200036.0
2017-04-04 15:30:00,56.81,56.91,56.8,56.85,248133.0,45.348,45.4278,45.34,45.3799,248133.0
2017-04-04 15:40:00,56.85,56.85,56.7,56.76,373702.0,45.3799,45.3799,45.2602,45.308,373702.0
2017-04-04 15:50:00,56.73,56.76,56.66,56.68,1123170.0,45.2841,45.308,45.2282,45.2442,1123170.0
2017-04-05 09:30:00,56.74,57.02,56.69,56.85,232753.0,45.2921,45.5156,45.2522,45.3799,232753.0
2017-04-05 09:40:00,56.86,57.0,56.85,56.96,140533.0,45.3879,45.4996,45.3799,45.4677,140533.0
2017-04-05 09:50:00,56.97,57.04,56.92,56.98,135693.0,45.4757,45.5316,45.4358,45.4837,135693.0
2017-04-05 10:00:00,56.97,57.17,56.92,57.09,146309.0,45.4757,45.6353,45.4358,45.5715,146309.0
2017-04-05 10:10:00,57.1,57.22,57.1,57.17,104432.0,45.5795,45.6752,45.5795,45.6353,104432.0
2017-04-05 10:20:00,57.16,57.36,57.16,57.36,131899.0,45.6273,45.787,45.6273,45.787,131899.0
2017-04-05 10:30:00,57.35,57.38,57.28,57.3,148921.0,45.779,45.803,45.7231,45.7391,148921.0
2017-04-05 10:40:00,57.3,57.45,57.29,57.41,126644.0,45.7391,45.8588,45.7311,45.8269,126644.0
2017-04-05 10:50:00,57.41,57.53,57.4,57.49,161061.0,45.8269,45.9227,45.8189,45.8908,161061.0
2017-04-05 11:00:00,57.49,57.53,57.37,57.38,152879.0,45.8908,45.9227,45.795,45.803,152879.0
2017-04-05 11:10:00,57.37,57.4,57.24,57.31,199264.0,45.795,45.8189,45.6912,45.7471,199264.0
2017-04-05 11:20:00,57.3,57.39,57.29,57.36,112261.0,45.7391,45.8109,45.7311,45.787,112261.0
2017-04-05 11:30:00,57.37,57.37,57.25,57.3,90220.0,45.795,45.795,45.6992,45.7391,90220.0
2017-04-05 11:40:00,57.3,57.32,57.28,57.3,85746.0,45.7391,45.7551,45.7231,45.7391,85746.0
2017-04-05 11:50:00,57.3,57.31,57.23,57.25,61792.0,45.7391,45.7471,45.6832,45.6992,61792.0
2017-04-05 12:00:00,57.25,57.33,57.25,57.3,60568.0,45.6992,45.763,45.6992,45.7391,60568.0
2017-04-05 12:10:00,57.31,57.37,57.3,57.37,54361.0,45.7471,45.795,45.7391,45.795,54361.0
2017-04-05 12:20:00,57.37,57.38,57.32,57.34,80646.0,45.795,45.803,45.7551,45.771,80646.0
2017-04-05 12:30:00,57.34,57.34,57.24,57.27,78040.0,45.771,45.771,45.6912,45.7152,78040.0
2017-04-05 12:40:00,57.26,57.32,57.26,57.28,50369.0,45.7072,45.7551,45.7072,45.7231,50369.0
2017-04-05 12:50:00,57.29,57.31,57.23,57.25,70449.0,45.7311,45.7471,45.6832,45.6992,70449.0
2017-04-05 13:00:00,57.25,57.32,57.24,57.3,62200.0,45.6992,45.7551,45.6912,45.7391,62200.0
2017-04-05 13:10:00,57.3,57.32,57.28,57.28,45140.0,45.7391,45.7551,45.7231,45.7231,45140.0
2017-04-05 13:20:00,57.28,57.29,57.25,57.27,43563.0,45.7231,45.7311,45.6992,45.7152,43563.0
2017-04-05 13:30:00,57.27,57.34,57.26,57.32,57212.0,45.7152,45.771,45.7072,45.7551,57212.0
2017-04-05 13:40:00,57.32,57.33,57.27,57.28,40181.0,45.7551,45.763,45.7152,45.7231,40181.0
2017-04-05 13:50:00,57.29,57.32,57.26,57.28,47011.0,45.7311,45.7551,45.7072,45.7231,47011.0
2017-04-05 14:00:00,57.27,57.28,57.17,57.22,116711.0,45.7152,45.7231,45.6353,45.6752,116711.0
2017-04-05 14:10:00,57.23,57.26,57.18,57.21,84337.0,45.6832,45.7072,45.6433,45.6673,84337.0
2017-04-05 14:20:00,57.21,57.22,57.12,57.14,112973.0,45.6673,45.6752,45.5954,45.6114,112973.0
2017-04-05 14:30:00,57.14,57.17,57.0,57.0,125974.0,45.6114,45.6353,45.4996,45.4996,125974.0
2017-04-05 14:40:00,57.01,57.08,56.99,57.03,347807.0,45.5076,45.5635,45.4916,45.5236,347807.0
2017-04-05 14:50:00,57.02,57.04,56.92,56.94,134279.0,45.5156,45.5316,45.4358,45.4517,134279.0
2017-04-05 15:00:00,56.94,56.99,56.89,56.95,165376.0,45.4517,45.4916,45.4118,45.4597,165376.0
2017-04-05 15:10:00,56.95,56.95,56.81,56.86,206571.0,45.4597,45.4597,45.348,45.3879,206571.0
2017-04-05 15:20:00,56.86,56.88,56.59,56.7,270870.0,45.3879,45.4038,45.1723,45.2602,270870.0
2017-04-05 15:30:00,56.7,56.71,56.47,56.61,344798.0,45.2602,45.2681,45.0766,45.1883,344798.0
2017-04-05 15:40:00,56.62,56.67,56.53,56.53,238306.0,45.1963,45.2362,45.1245,45.1245,238306.0
2017-04-05 15:50:00,56.53,56.61,56.42,56.47,919963.0,45.1245,45.1883,45.0366,45.0766,919963.0
2017-04-06 09:30:00,56.44,56.58,56.13,56.49,331179.0,45.0526,45.1644,44.8052,45.0925,331179.0
2017-04-06 09:40:00,56.47,56.5,56.25,56.31,146585.0,45.0766,45.1005,44.9009,44.9488,146585.0
2017-04-06 09:50:00,56.31,56.65,56.31,56.6,126874.0,44.9488,45.2202,44.9488,45.1803,126874.0
2017-04-06 10:00:00,56.61,56.64,56.45,56.45,109117.0,45.1883,45.2123,45.0606,45.0606,109117.0
2017-04-06 10:10:00,56.46,56.55,56.39,56.41,101513.0,45.0686,45.1404,45.0127,45.0287,101513.0
2017-04-06 10:20:00,56.41,56.61,56.4,56.58,101736.0,45.0287,45.1883,45.0207,45.1644,101736.0
2017-04-06 10:30:00,56.59,56.63,56.52,56.57,66641.0,45.1723,45.2043,45.1165,45.1564,66641.0
2017-04-06 10:40:00,56.56,56.6,56.45,56.59,67649.0,45.1484,45.1803,45.0606,45.1723,67649.0
2017-04-06 10:50:00,56.59,56.63,56.52,56.54,109359.0,45.1723,45.2043,45.1165,45.1324,109359.0
2017-04-06 11:00:00,56.54,56.7,56.53,56.67,103170.0,45.1324,45.2602,45.1245,45.2362,103170.0
2017-04-06 11:10:00,56.67,56.73,56.56,56.57,105251.0,45.2362,45.2841,45.1484,45.1564,105251.0
2017-04-06 11:20:00,56.57,56.66,56.54,56.59,118906.0,45.1564,45.2282,45.1324,45.1723,118906.0
2017-04-06 11:30:00,56.59,56.59,56.46,56.49,116456.0,45.1723,45.1723,45.0686,45.0925,116456.0
2017-04-06 11:40:00,56.49,56.57,56.49,56.52,74864.0,45.0925,45.1564,45.0925,45.1165,74864.0
2017-04-06 11:50:00,56.52,56.56,56.49,56.52,78828.0,45.1165,45.1484,45.0925,45.1165,78828.0
2017-04-06 12:00:00,56.52,56.57,56.45,56.48,99682.0,45.1165,45.1564,45.0606,45.0845,99682.0
2017-04-06 12:10:00,56.48,56.52,56.46,56.52,54262.0,45.0845,45.1165,45.0686,45.1165,54262.0
2017-04-06 12:20:00,56.53,56.56,56.49,56.52,61115.0,45.1245,45.1484,45.0925,45.1165,61115.0
2017-04-06 12:30:00,56.53,56.63,56.51,56.55,163104.0,45.1245,45.2043,45.1085,45.1404,163104.0
2017-04-06 12:40:00,56.55,56.57,56.49,56.51,54167.0,45.1404,45.1564,45.0925,45.1085,54167.0
2017-04-06 12:50:00,56.52,56.55,56.48,56.49,61294.0,45.1165,45.1404,45.0845,45.0925,61294.0
2017-04-06 13:00:00,56.48,56.5,56.41,56.47,130428.0,45.0845,45.1005,45.0287,45.0766,130428.0
2017-04-06 13:10:00,56.47,56.48,56.42,56.46,120963.0,45.0766,45.0845,45.0366,45.0686,120963.0
2017-04-06 13:20:00,56.46,56.51,56.45,56.45,134434.0,45.0686,45.1085,45.0606,45.0606,134434.0
2017-04-06 13:30:00,56.46,56.53,56.45,56.5,118594.0,45.0686,45.1245,45.0606,45.1005,118594.0
2017-04-06 13:40:00,56.5,56.53,56.45,56.47,122530.0,45.1005,45.1245,45.0606,45.0766,122530.0
2017-04-06 13:50:00,56.47,56.51,56.45,56.47,70332.0,45.0766,45.1085,45.0606,45.0766,70332.0
2017-04-06 14:00:00,56.47,56.5,56.43,56.46,44421.0,45.0766,45.1005,45.0446,45.0686,44421.0
2017-04-06 14:10:00,56.46,56.46,56.4,56.43,60090.0,45.0686,45.0686,45.0207,45.0446,60090.0
2017-04-06 14:20:00,56.43,56.46,56.36,56.4,80474.0,45.0446,45.0686,44.9888,45.0207,80474.0
2017-04-06 14:30:00,56.39,56.4,56.35,56.37,81903.0,45.0127,45.0207,44.9808,44.9967,81903.0
2017-04-06 14:40:00,56.37,56.39,56.25,56.28,103914.0,44.9967,45.0127,44.9009,44.9249,103914.0
2017-04-06 14:50:00,56.28,56.34,56.25,56.27,172270.0,44.9249,44.9728,44.9009,44.9169,172270.0
2017-04-06 15:00:00,56.27,56.37,56.27,56.37,93529.0,44.9169,44.9967,44.9169,44.9967,93529.0
2017-04-06 15:10:00,56.36,56.47,56.35,56.46,147872.0,44.9888,45.0766,44.9808,45.0686,147872.0
2017-04-06 15:20:00,56.46,56.46,56.35,56.4,94490.0,45.0686,45.0686,44.9808,45.0207,94490.0
2017-04-06 15:30:00,56.4,56.47,56.36,56.45,128493.0,45.0207,45.0766,44.9888,45.0606,128493.0
2017-04-06 15:40:00,56.45,56.51,56.44,56.48,207204.0,45.0606,45.1085,45.0526,45.0845,207204.0
2017-04-06 15:50:00,56.47,56.54,56.44,56.53,458628.0,45.0766,45.1324,45.0526,45.1245,458628.0
2017-04-07 09:30:00,56.58,56.6,56.33,56.51,185546.0,45.1644,45.1803,44.9648,45.1085,185546.0
2017-04-07 09:40:00,56.51,56.53,56.33,56.36,111574.0,45.1085,45.1245,44.9648,44.9888,111574.0
2017-04-07 09:50:00,56.36,56.42,56.19,56.27,207434.0,44.9888,45.0366,44.8531,44.9169,207434.0
2017-04-07 10:00:00,56.26,56.34,56.24,56.33,114762.0,44.9089,44.9728,44.893,44.9648,114762.0
2017-04-07 10:10:00,56.33,56.43,56.31,56.34,148191.0,44.9648,45.0446,44.9488,44.9728,148191.0
2017-04-07 10:20:00,56.35,56.46,56.3,56.44,126856.0,44.9808,45.0686,44.9409,45.0526,126856.0
2017-04-07 10:30:00,56.44,56.55,56.36,56.55,141044.0,45.0526,45.1404,44.9888,45.1404,141044.0
2017-04-07 10:40:00,56.55,56.6,56.42,56.44,112299.0,45.1404,45.1803,45.0366,45.0526,112299.0
2017-04-07 10:50:00,56.44,56.44,56.3,56.34,122356.0,45.0526,45.0526,44.9409,44.9728,122356.0
2017-04-07 11:00:00,56.34,56.37,56.28,56.29,76608.0,44.9728,44.9967,44.9249,44.9329,76608.0
2017-04-07 11:10:00,56.28,56.34,56.26,56.32,88540.0,44.9249,44.9728,44.9089,44.9568,88540.0
2017-04-07 11:20:00,56.33,56.39,56.31,56.34,84391.0,44.9648,45.0127,44.9488,44.9728,84391.0
2017-04-07 11:30:00,56.34,56.39,56.31,56.33,110539.0,44.9728,45.0127,44.9488,44.9648,110539.0
2017-04-07 11:40:00,56.32,56.36,56.28,56.36,220145.0,44.9568,44.9888,44.9249,44.9888,220145.0
2017-04-07 11:50:00,56.37,56.38,56.3,56.31,89738.0,44.9967,45.0047,44.9409,44.9488,89738.0
2017-04-07 12:00:00,56.32,56.4,56.29,56.39,97807.0,44.9568,45.0207,44.9329,45.0127,97807.0
2017-04-07 12:10:00,56.38,56.42,56.37,56.41,96031.0,45.0047,45.0366,44.9967,45.0287,96031.0
2017-04-07 12:20:00,56.41,56.42,56.35,56.35,112028.0,45.0287,45.0366,44.9808,44.9808,112028.0
2017-04-07 12:30:00,56.35,56.37,56.3,56.32,89616.0,44.9808,44.9967,44.9409,44.9568,89616.0
2017-04-07 12:40:00,56.32,56.33,56.29,56.33,64633.0,44.9568,44.9648,44.9329,44.9648,64633.0
2017-04-07 12:50:00,56.33,56.36,56.3,56.34,53320.0,44.9648,44.9888,44.9409,44.9728,53320.0
2017-04-07 13:00:00,56.33,56.33,56.25,56.25,99818.0,44.9648,44.9648,44.9009,44.9009,99818.0
2017-04-07 13:10:00,56.25,56.33,56.24,56.27,73248.0,44.9009,44.9648,44.893,44.9169,73248.0
2017-04-07 13:20:00,56.26,56.38,56.24,56.37,57774.0,44.9089,45.0047,44.893,44.9967,57774.0
2017-04-07 13:30:00,56.38,56.44,56.36,56.39,75582.0,45.0047,45.0526,44.9888,45.0127,75582.0
2017-04-07 13:40:00,56.39,56.43,56.37,56.42,41906.0,45.0127,45.0446,44.9967,45.0366,41906.0
2017-04-07 13:50:00,56.42,56.5,56.4,56.46,78424.0,45.0366,45.1005,45.0207,45.0686,78424.0
2017-04-07 14:00:00,56.46,56.51,56.45,56.49,69925.0,45.0686,45.1085,45.0606,45.0925,69925.0
2017-04-07 14:10:00,56.49,56.51,56.46,56.49,56758.0,45.0925,45.1085,45.0686,45.0925,56758.0
2017-04-07 14:20:00,56.49,56.5,56.43,56.44,52345.0,45.0925,45.1005,45.0446,45.0526,52345.0
2017-04-07 14:30:00,56.44,56.46,56.42,56.44,61967.0,45.0526,45.0686,45.0366,45.0526,61967.0
2017-04-07 14:40:00,56.44,56.47,56.38,56.44,74947.0,45.0526,45.0766,45.0047,45.0526,74947.0
2017-04-07 14:50:00,56.43,56.44,56.35,56.36,55774.0,45.0446,45.0526,44.9808,44.9888,55774.0
2017-04-07 15:00:00,56.37,56.43,56.36,56.37,97203.0,44.9967,45.0446,44.9888,44.9967,97203.0
2017-04-07 15:10:00,56.38,56.42,56.35,56.38,72830.0,45.0047,45.0366,44.9808,45.0047,72830.0
2017-04-07 15:20:00,56.37,56.39,56.34,56.35,111342.0,44.9967,45.0127,44.9728,44.9808,111342.0
2017-04-07 15:30:00,56.36,56.38,56.32,56.37,95173.0,44.9888,45.0047,44.9568,44.9967,95173.0
2017-04-07 15:40:00,56.36,56.38,56.35,56.36,94440.0,44.9888,45.0047,44.9808,44.9888,94440.0
2017-04-07 15:50:00,56.36,56.39,56.31,56.32,368573.0,44.9888,45.0127,44.9488,44.9568,368573.0
2017-04-10 09:30:00,56.43,56.48,56.28,56.42,231614.0,45.0446,45.0845,44.9249,45.0366,231614.0
2017-04-10 09:40:00,56.43,56.52,56.41,56.52,123347.0,45.0446,45.1165,45.0287,45.1165,123347.0
2017-04-10 09:50:00,56.52,56.62,56.46,56.61,158247.0,45.1165,45.1963,45.0686,45.1883,158247.0
2017-04-10 10:00:00,56.6,56.72,56.58,56.7,114973.0,45.1803,45.2761,45.1644,45.2602,114973.0
2017-04-10 10:10:00,56.71,56.76,56.67,56.76,94250.0,45.2681,45.308,45.2362,45.308,94250.0
2017-04-10 10:20:00,56.77,56.78,56.72,56.75,103597.0,45.316,45.324,45.2761,45.3001,103597.0
2017-04-10 10:30:00,56.76,56.81,56.75,56.75,80762.0,45.308,45.348,45.3001,45.3001,80762.0
2017-04-10 10:40:00,56.75,56.79,56.67,56.68,88444.0,45.3001,45.332,45.2362,45.2442,88444.0
2017-04-10 10:50:00,56.67,56.68,56.53,56.54,98484.0,45.2362,45.2442,45.1245,45.1324,98484.0
2017-04-10 11:00:00,56.54,56.56,56.47,56.56,103777.0,45.1324,45.1484,45.0766,45.1484,103777.0
2017-04-10 11:10:00,56.57,56.62,56.55,56.61,57782.0,45.1564,45.1963,45.1404,45.1883,57782.0
2017-04-10 11:20:00,56.61,56.63,56.55,56.58,69643.0,45.1883,45.2043,45.1404,45.1644,69643.0
2017-04-10 11:30:00,56.58,56.59,56.4,56.42,96239.0,45.1644,45.1723,45.0207,45.0366,96239.0
2017-04-10 11:40:00,56.42,56.46,56.36,56.44,129689.0,45.0366,45.0686,44.9888,45.0526,129689.0
2017-04-10 11:50:00,56.43,56.44,56.38,56.4,70708.0,45.0446,45.0526,45.0047,45.0207,70708.0
2017-04-10 12:00:00,56.4,56.42,56.37,56.39,69792.0,45.0207,45.0366,44.9967,45.0127,69792.0
2017-04-10 12:10:00,56.4,56.4,56.27,56.32,97369.0,45.0207,45.0207,44.9169,44.9568,97369.0
2017-04-10 12:20:00,56.32,56.37,56.28,56.35,49273.0,44.9568,44.9967,44.9249,44.9808,49273.0
2017-04-10 12:30:00,56.35,56.43,56.33,56.4,62692.0,44.9808,45.0446,44.9648,45.0207,62692.0
2017-04-10 12:40:00,56.4,56.5,56.4,56.5,48858.0,45.0207,45.1005,45.0207,45.1005,48858.0
2017-04-10 12:50:00,56.5,56.59,56.49,56.57,89392.0,45.1005,45.1723,45.0925,45.1564,89392.0
2017-04-10 13:00:00,56.57,56.63,56.54,56.58,45328.0,45.1564,45.2043,45.1324,45.1644,45328.0
2017-04-10 13:10:00,56.57,56.59,56.55,56.55,49883.0,45.1564,45.1723,45.1404,45.1404,49883.0
2017-04-10 13:20:00,56.56,56.61,56.56,56.6,38405.0,45.1484,45.1883,45.1484,45.1803,38405.0
2017-04-10 13:30:00,56.6,56.72,56.6,56.71,62442.0,45.1803,45.2761,45.1803,45.2681,62442.0
2017-04-10 13:40:00,56.7,56.72,56.67,56.69,66403.0,45.2602,45.2761,45.2362,45.2522,66403.0
2017-04-10 13:50:00,56.69,56.72,56.65,56.72,37286.0,45.2522,45.2761,45.2202,45.2761,37286.0
2017-04-10 14:00:00,56.72,56.72,56.59,56.61,56386.0,45.2761,45.2761,45.1723,45.1883,56386.0
2017-04-10 14:10:00,56.61,56.73,56.6,56.72,87957.0,45.1883,45.2841,45.1803,45.2761,87957.0
2017-04-10 14:20:00,56.72,56.78,56.66,56.68,85421.0,45.2761,45.324,45.2282,45.2442,85421.0
2017-04-10 14:30:00,56.67,56.69,56.61,56.65,63797.0,45.2362,45.2522,45.1883,45.2202,63797.0
2017-04-10 14:40:00,56.65,56.73,56.61,56.72,92451.0,45.2202,45.2841,45.1883,45.2761,92451.0
2017-04-10 14:50:00,56.72,56.73,56.68,56.7,56156.0,45.2761,45.2841,45.2442,45.2602,56156.0
2017-04-10 15:00:00,56.7,56.77,56.66,56.67,137579.0,45.2602,45.316,45.2282,45.2362,137579.0
2017-04-10 15:10:00,56.67,56.71,56.65,56.66,133372.0,45.2362,45.2681,45.2202,45.2282,133372.0
2017-04-10 15:20:00,56.66,56.66,56.55,56.6,188705.0,45.2282,45.2282,45.1404,45.1803,188705.0
2017-04-10 15:30:00,56.6,56.65,56.55,56.62,130066.0,45.1803,45.2202,45.1404,45.1963,130066.0
2017-04-10 15:40:00,56.62,56.65,56.59,56.61,158285.0,45.1963,45.2202,45.1723,45.1883,158285.0
2017-04-10 15:50:00,56.6,56.61,56.46,56.52,846905.0,45.1803,45.1883,45.0686,45.1165,846905.0
2017-04-11 09:30:00,56.32,56.36,55.04,55.29,1871034.0,44.9568,44.9888,43.9351,44.1346,1871034.0
2017-04-11 09:40:00,55.31,55.37,54.72,55.03,866084.0,44.1506,44.1985,43.6796,43.9271,866084.0
2017-04-11 09:50:00,55.03,55.18,54.96,55.03,630089.0,43.9271,44.0468,43.8712,43.9271,630089.0
2017-04-11 10:00:00,55.04,55.27,54.99,55.26,472328.0,43.9351,44.1187,43.8952,44.1107,472328.0
2017-04-11 10:10:00,55.27,55.39,55.12,55.24,664377.0,44.1187,44.2145,43.9989,44.0947,664377.0
2017-04-11 10:20:00,55.23,55.25,54.96,55.06,357189.0,44.0867,44.1027,43.8712,43.951,357189.0
2017-04-11 10:30:00,55.06,55.08,54.9,55.07,274695.0,43.951,43.967,43.8233,43.959,274695.0
2017-04-11 10:40:00,55.07,55.14,54.93,55.07,342544.0,43.959,44.0149,43.8473,43.959,342544.0
2017-04-11 10:50:00,55.06,55.17,55.04,55.16,287017.0,43.951,44.0388,43.9351,44.0309,287017.0
2017-04-11 11:00:00,55.16,55.26,55.06,55.07,269768.0,44.0309,44.1107,43.951,43.959,269768.0
2017-04-11 11:10:00,55.05,55.1,54.94,55.05,271306.0,43.9431,43.983,43.8553,43.9431,271306.0
2017-04-11 11:20:00,55.05,55.08,54.92,55.0,532523.0,43.9431,43.967,43.8393,43.9031,532523.0
2017-04-11 11:30:00,55.01,55.3,54.97,55.23,808284.0,43.9111,44.1426,43.8792,44.0867,808284.0
2017-04-11 11:40:00,55.23,55.23,55.03,55.09,298112.0,44.0867,44.0867,43.9271,43.975,298112.0
2017-04-11 11:50:00,55.09,55.18,55.08,55.13,181523.0,43.975,44.0468,43.967,44.0069,181523.0
2017-04-11 12:00:00,55.13,55.16,55.09,55.15,215016.0,44.0069,44.0309,43.975,44.0229,215016.0
2017-04-11 12:10:00,55.15,55.39,55.13,55.36,346218.0,44.0229,44.2145,44.0069,44.1905,346218.0
2017-04-11 12:20:00,55.37,55.4,55.29,55.38,141310.0,44.1985,44.2224,44.1346,44.2065,141310.0
2017-04-11 12:30:00,55.38,55.4,55.32,55.37,148281.0,44.2065,44.2224,44.1586,44.1985,148281.0
2017-04-11 12:40:00,55.37,55.39,55.23,55.24,144027.0,44.1985,44.2145,44.0867,44.0947,144027.0
2017-04-11 12:50:00,55.25,55.36,55.24,55.34,103528.0,44.1027,44.1905,44.0947,44.1746,103528.0
2017-04-11 13:00:00,55.34,55.53,55.33,55.43,170648.0,44.1746,44.3262,44.1666,44.2464,170648.0
2017-04-11 13:10:00,55.43,55.45,55.3,55.35,147993.0,44.2464,44.2624,44.1426,44.1825,147993.0
2017-04-11 13:20:00,55.36,55.43,55.32,55.34,194131.0,44.1905,44.2464,44.1586,44.1746,194131.0
2017-04-11 13:30:00,55.34,55.44,55.32,55.42,149548.0,44.1746,44.2544,44.1586,44.2384,149548.0
2017-04-11 13:40:00,55.42,55.43,55.19,55.21,250140.0,44.2384,44.2464,44.0548,44.0708,250140.0
2017-04-11 13:50:00,55.21,55.28,55.21,55.27,130247.0,44.0708,44.1267,44.0708,44.1187,130247.0
2017-04-11 14:00:00,55.27,55.3,55.22,55.23,179476.0,44.1187,44.1426,44.0788,44.0867,179476.0
2017-04-11 14:10:00,55.23,55.24,55.11,55.13,248651.0,44.0867,44.0947,43.991,44.0069,248651.0
2017-04-11 14:20:00,55.13,55.27,55.12,55.26,149454.0,44.0069,44.1187,43.9989,44.1107,149454.0
2017-04-11 14:30:00,55.25,55.31,55.23,55.25,133208.0,44.1027,44.1506,44.0867,44.1027,133208.0
2017-04-11 14:40:00,55.26,55.27,55.13,55.16,289443.0,44.1107,44.1187,44.0069,44.0309,289443.0
2017-04-11 14:50:00,55.16,55.3,55.15,55.21,180001.0,44.0309,44.1426,44.0229,44.0708,180001.0
2017-04-11 15:00:00,55.21,55.22,55.0,55.07,483326.0,44.0708,44.0788,43.9031,43.959,483326.0
2017-04-11 15:10:00,55.07,55.09,54.95,54.97,377109.0,43.959,43.975,43.8632,43.8792,377109.0
2017-04-11 15:20:00,54.98,55.1,54.97,55.1,475701.0,43.8872,43.983,43.8792,43.983,475701.0
2017-04-11 15:30:00,55.1,55.24,55.09,55.16,365727.0,43.983,44.0947,43.975,44.0309,365727.0
2017-04-11 15:40:00,55.16,55.16,55.05,55.15,572124.0,44.0309,44.0309,43.9431,44.0229,572124.0
2017-04-11 15:50:00,55.15,55.36,55.14,55.35,1494065.0,44.0229,44.1905,44.0149,44.1825,1494065.0
2017-04-12 09:30:00,54.64,54.65,53.88,54.3,1875358.0,43.6158,43.6238,43.0091,43.3444,1875358.0
2017-04-12 09:40:00,54.3,54.57,54.24,54.27,749277.0,43.3444,43.5599,43.2965,43.3204,749277.0
2017-04-12 09:50:00,54.27,54.47,54.24,54.42,554585.0,43.3204,43.4801,43.2965,43.4402,554585.0
2017-04-12 10:00:00,54.41,54.55,54.38,54.39,620185.0,43.4322,43.5439,43.4082,43.4162,620185.0
2017-04-12 10:10:00,54.39,54.42,54.26,54.36,1032189.0,43.4162,43.4402,43.3125,43.3923,1032189.0
2017-04-12 10:20:00,54.35,54.36,54.09,54.15,713740.0,43.3843,43.3923,43.1768,43.2246,713740.0
2017-04-12 10:30:00,54.15,54.22,54.0,54.22,648603.0,43.2246,43.2805,43.1049,43.2805,648603.0
2017-04-12 10:40:00,54.23,54.26,53.95,53.99,424186.0,43.2885,43.3125,43.065,43.0969,424186.0
2017-04-12 10:50:00,53.99,54.0,53.77,53.79,843074.0,43.0969,43.1049,42.9213,42.9373,843074.0
2017-04-12 11:00:00,53.78,53.88,53.74,53.85,835397.0,42.9293,43.0091,42.8974,42.9852,835397.0
2017-04-12 11:10:00,53.86,53.94,53.82,53.83,547528.0,42.9932,43.057,42.9612,42.9692,547528.0
2017-04-12 11:20:00,53.84,53.93,53.8,53.9,274888.0,42.9772,43.049,42.9453,43.0251,274888.0
2017-04-12 11:30:00,53.9,53.91,53.77,53.78,496085.0,43.0251,43.0331,42.9213,42.9293,496085.0
2017-04-12 11:40:00,53.79,53.81,53.61,53.66,354705.0,42.9373,42.9532,42.7936,42.8335,354705.0
2017-04-12 11:50:00,53.67,53.76,53.57,53.7,469338.0,42.8415,42.9133,42.7617,42.8654,469338.0
2017-04-12 12:00:00,53.71,53.72,53.58,53.66,506425.0,42.8734,42.8814,42.7696,42.8335,506425.0
2017-04-12 12:10:00,53.66,53.77,53.66,53.74,288671.0,42.8335,42.9213,42.8335,42.8974,288671.0
2017-04-12 12:20:00,53.73,53.75,53.54,53.55,247218.0,42.8894,42.9054,42.7377,42.7457,247218.0
2017-04-12 12:30:00,53.55,53.62,53.54,53.58,239288.0,42.7457,42.8016,42.7377,42.7696,239288.0
2017-04-12 12:40:00,53.58,53.62,53.56,53.61,218391.0,42.7696,42.8016,42.7537,42.7936,218391.0
2017-04-12 12:50:00,53.61,53.61,53.46,53.51,621141.0,42.7936,42.7936,42.6739,42.7138,621141.0
2017-04-12 13:00:00,53.52,53.71,53.51,53.69,335698.0,42.7218,42.8734,42.7138,42.8575,335698.0
2017-04-12 13:10:00,53.69,53.85,53.69,53.85,373168.0,42.8575,42.9852,42.8575,42.9852,373168.0
2017-04-12 13:20:00,53.84,53.84,53.72,53.77,195295.0,42.9772,42.9772,42.8814,42.9213,195295.0
2017-04-12 13:30:00,53.76,53.77,53.6,53.65,349729.0,42.9133,42.9213,42.7856,42.8255,349729.0
2017-04-12 13:40:00,53.65,53.76,53.64,53.74,340073.0,42.8255,42.9133,42.8175,42.8974,340073.0
2017-04-12 13:50:00,53.75,53.77,53.63,53.74,235697.0,42.9054,42.9213,42.8096,42.8974,235697.0
2017-04-12 14:00:00,53.74,53.76,53.68,53.68,231933.0,42.8974,42.9133,42.8495,42.8495,231933.0
2017-04-12 14:10:00,53.68,53.7,53.6,53.64,400483.0,42.8495,42.8654,42.7856,42.8175,400483.0
2017-04-12 14:20:00,53.63,53.68,53.58,53.62,199616.0,42.8096,42.8495,42.7696,42.8016,199616.0
2017-04-12 14:30:00,53.62,53.66,53.51,53.51,352505.0,42.8016,42.8335,42.7138,42.7138,352505.0
2017-04-12 14:40:00,53.51,53.51,53.41,53.41,529268.0,42.7138,42.7138,42.6339,42.6339,529268.0
2017-04-12 14:50:00,53.41,53.53,53.38,53.52,425868.0,42.6339,42.7297,42.61,42.7218,425868.0
2017-04-12 15:00:00,53.52,53.55,53.18,53.35,837062.0,42.7218,42.7457,42.4504,42.5861,837062.0
2017-04-12 15:10:00,53.35,53.41,53.12,53.13,462018.0,42.5861,42.6339,42.4025,42.4104,462018.0
2017-04-12 15:20:00,53.14,53.42,53.13,53.38,715668.0,42.4184,42.6419,42.4104,42.61,715668.0
2017-04-12 15:30:00,53.38,53.42,53.32,53.37,431120.0,42.61,42.6419,42.5621,42.602,431120.0
2017-04-12 15:40:00,53.37,53.42,53.28,53.31,519851.0,42.602,42.6419,42.5302,42.5541,519851.0
2017-04-12 15:50:00,53.32,53.41,53.31,53.38,2051840.0,42.5621,42.6339,42.5541,42.61,2051840.0
2017-04-13 09:30:00,53.13,53.33,52.78,52.98,1043266.0,42.4104,42.5701,42.1311,42.2907,1043266.0
2017-04-13 09:40:00,52.99,53.18,52.95,53.03,907454.0,42.2987,42.4504,42.2668,42.3306,907454.0
2017-04-13 09:50:00,53.03,53.15,52.94,52.96,727235.0,42.3306,42.4264,42.2588,42.2747,727235.0
2017-04-13 10:00:00,52.97,53.03,52.96,52.98,771043.0,42.2827,42.3306,42.2747,42.2907,771043.0
2017-04-13 10:10:00,52.98,53.07,52.97,53.0,687931.0,42.2907,42.3625,42.2827,42.3067,687931.0
2017-04-13 10:20:00,53.0,53.22,52.99,53.09,773760.0,42.3067,42.4823,42.2987,42.3785,773760.0
2017-04-13 10:30:00,53.1,53.27,53.09,53.18,527925.0,42.3865,42.5222,42.3785,42.4504,527925.0
2017-04-13 10:40:00,53.19,53.25,53.15,53.16,549841.0,42.4583,42.5062,42.4264,42.4344,549841.0
2017-04-13 10:50:00,53.15,53.25,53.13,53.19,589859.0,42.4264,42.5062,42.4104,42.4583,589859.0
2017-04-13 11:00:00,53.19,53.38,53.17,53.34,588008.0,42.4583,42.61,42.4424,42.5781,588008.0
2017-04-13 11:10:00,53.34,53.39,53.28,53.36,413801.0,42.5781,42.618,42.5302,42.594,413801.0
2017-04-13 11:20:00,53.35,53.49,53.35,53.41,272578.0,42.5861,42.6978,42.5861,42.6339,272578.0
2017-04-13 11:30:00,53.41,53.46,53.36,53.44,657315.0,42.6339,42.6739,42.594,42.6579,657315.0
2017-04-13 11:40:00,53.45,53.53,53.4,53.53,623644.0,42.6659,42.7297,42.626,42.7297,623644.0
2017-04-13 11:50:00,53.53,53.68,53.52,53.54,414996.0,42.7297,42.8495,42.7218,42.7377,414996.0
2017-04-13 12:00:00,53.55,53.55,53.39,53.43,324862.0,42.7457,42.7457,42.618,42.6499,324862.0
2017-04-13 12:10:00,53.44,53.47,53.4,53.45,204124.0,42.6579,42.6818,42.626,42.6659,204124.0
2017-04-13 12:20:00,53.45,53.46,53.32,53.37,247672.0,42.6659,42.6739,42.5621,42.602,247672.0
2017-04-13 12:30:00,53.37,53.43,53.35,53.39,109885.0,42.602,42.6499,42.5861,42.618,109885.0
2017-04-13 12:40:00,53.39,53.4,53.25,53.26,171235.0,42.618,42.626,42.5062,42.5142,171235.0
2017-04-13 12:50:00,53.26,53.27,53.21,53.24,211022.0,42.5142,42.5222,42.4743,42.4982,211022.0
2017-04-13 13:00:00,53.24,53.25,53.11,53.13,171486.0,42.4982,42.5062,42.3945,42.4104,171486.0
2017-04-13 13:10:00,53.14,53.2,53.13,53.2,194436.0,42.4184,42.4663,42.4104,42.4663,194436.0
2017-04-13 13:20:00,53.19,53.21,53.17,53.19,229035.0,42.4583,42.4743,42.4424,42.4583,229035.0
2017-04-13 13:30:00,53.19,53.25,53.17,53.21,209364.0,42.4583,42.5062,42.4424,42.4743,209364.0
2017-04-13 13:40:00,53.21,53.22,53.12,53.14,173158.0,42.4743,42.4823,42.4025,42.4184,173158.0
2017-04-13 13:50:00,53.13,53.18,53.12,53.15,130022.0,42.4104,42.4504,42.4025,42.4264,130022.0
2017-04-13 14:00:00,53.16,53.24,53.13,53.22,217298.0,42.4344,42.4982,42.4104,42.4823,217298.0
2017-04-13 14:10:00,53.21,53.24,53.17,53.18,164850.0,42.4743,42.4982,42.4424,42.4504,164850.0
2017-04-13 14:20:00,53.19,53.21,53.15,53.2,257340.0,42.4583,42.4743,42.4264,42.4663,257340.0
2017-04-13 14:30:00,53.2,53.24,53.17,53.18,176596.0,42.4663,42.4982,42.4424,42.4504,176596.0
2017-04-13 14:40:00,53.18,53.23,53.16,53.16,197042.0,42.4504,42.4903,42.4344,42.4344,197042.0
2017-04-13 14:50:00,53.16,53.2,53.13,53.18,198649.0,42.4344,42.4663,42.4104,42.4504,198649.0
2017-04-13 15:00:00,53.17,53.19,53.1,53.1,209956.0,42.4424,42.4583,42.3865,42.3865,209956.0
2017-04-13 15:10:00,53.1,53.11,53.0,53.05,244800.0,42.3865,42.3945,42.3067,42.3466,244800.0
2017-04-13 15:20:00,53.06,53.09,53.02,53.03,169208.0,42.3546,42.3785,42.3226,42.3306,169208.0
2017-04-13 15:30:00,53.03,53.05,52.9,52.91,338854.0,42.3306,42.3466,42.2268,42.2348,338854.0
2017-04-13 15:40:00,52.91,52.96,52.87,52.95,403218.0,42.2348,42.2747,42.2029,42.2668,403218.0
2017-04-13 15:50:00,52.95,52.95,52.78,52.79,927366.0,42.2668,42.2668,42.1311,42.139,927366.0
2017-04-17 09:30:00,52.99,53.09,52.82,52.94,491764.0,42.2987,42.3785,42.163,42.2588,491764.0
2017-04-17 09:40:00,52.93,52.95,52.8,52.89,242442.0,42.2508,42.2668,42.147,42.2189,242442.0
2017-04-17 09:50:00,52.9,52.92,52.84,52.88,176346.0,42.2268,42.2428,42.179,42.2109,176346.0
2017-04-17 10:00:00,52.87,53.06,52.87,53.01,298557.0,42.2029,42.3546,42.2029,42.3147,298557.0
2017-04-17 10:10:00,53.01,53.13,52.99,53.11,521801.0,42.3147,42.4104,42.2987,42.3945,521801.0
2017-04-17 10:20:00,53.11,53.12,52.9,52.96,295796.0,42.3945,42.4025,42.2268,42.2747,295796.0
2017-04-17 10:30:00,52.96,52.99,52.87,52.96,287606.0,42.2747,42.2987,42.2029,42.2747,287606.0
2017-04-17 10:40:00,52.96,52.98,52.92,52.95,136859.0,42.2747,42.2907,42.2428,42.2668,136859.0
2017-04-17 10:50:00,52.95,52.98,52.9,52.92,152282.0,42.2668,42.2907,42.2268,42.2428,152282.0
2017-04-17 11:00:00,52.93,52.96,52.89,52.92,82110.0,42.2508,42.2747,42.2189,42.2428,82110.0
2017-04-17 11:10:00,52.91,53.0,52.91,52.97,164484.0,42.2348,42.3067,42.2348,42.2827,164484.0
2017-04-17 11:20:00,52.97,53.0,52.93,52.97,155862.0,42.2827,42.3067,42.2508,42.2827,155862.0
2017-04-17 11:30:00,52.97,52.97,52.85,52.85,176946.0,42.2827,42.2827,42.1869,42.1869,176946.0
2017-04-17 11:40:00,52.86,52.86,52.79,52.79,190479.0,42.1949,42.1949,42.139,42.139,190479.0
2017-04-17 11:50:00,52.8,52.82,52.75,52.79,159306.0,42.147,42.163,42.1071,42.139,159306.0
2017-04-17 12:00:00,52.79,52.86,52.77,52.86,150222.0,42.139,42.1949,42.1231,42.1949,150222.0
2017-04-17 12:10:00,52.86,52.89,52.83,52.86,142268.0,42.1949,42.2189,42.171,42.1949,142268.0
2017-04-17 12:20:00,52.86,52.99,52.86,52.92,125050.0,42.1949,42.2987,42.1949,42.2428,125050.0
2017-04-17 12:30:00,52.92,52.93,52.82,52.85,162253.0,42.2428,42.2508,42.163,42.1869,162253.0
2017-04-17 12:40:00,52.86,52.93,52.85,52.9,147650.0,42.1949,42.2508,42.1869,42.2268,147650.0
2017-04-17 12:50:00,52.9,52.91,52.84,52.84,132034.0,42.2268,42.2348,42.179,42.179,132034.0
2017-04-17 13:00:00,52.83,52.92,52.82,52.92,104236.0,42.171,42.2428,42.163,42.2428,104236.0
2017-04-17 13:10:00,52.91,52.94,52.85,52.89,132823.0,42.2348,42.2588,42.1869,42.2189,132823.0
2017-04-17 13:20:00,52.88,52.91,52.86,52.9,118863.0,42.2109,42.2348,42.1949,42.2268,118863.0
2017-04-17 13:30:00,52.9,52.92,52.83,52.9,118438.0,42.2268,42.2428,42.171,42.2268,118438.0
2017-04-17 13:40:00,52.9,52.91,52.83,52.85,96858.0,42.2268,42.2348,42.171,42.1869,96858.0
2017-04-17 13:50:00,52.86,52.9,52.83,52.88,123800.0,42.1949,42.2268,42.171,42.2109,123800.0
2017-04-17 14:00:00,52.89,52.89,52.82,52.82,150306.0,42.2189,42.2189,42.163,42.163,150306.0
2017-04-17 14:10:00,52.83,52.91,52.82,52.87,177885.0,42.171,42.2348,42.163,42.2029,177885.0
2017-04-17 14:20:00,52.87,52.92,52.87,52.9,175552.0,42.2029,42.2428,42.2029,42.2268,175552.0
2017-04-17 14:30:00,52.9,52.95,52.87,52.9,153461.0,42.2268,42.2668,42.2029,42.2268,153461.0
2017-04-17 14:40:00,52.88,52.91,52.83,52.84,143257.0,42.2109,42.2348,42.171,42.179,143257.0
2017-04-17 14:50:00,52.84,52.85,52.8,52.84,160003.0,42.179,42.1869,42.147,42.179,160003.0
2017-04-17 15:00:00,52.84,52.85,52.81,52.84,151011.0,42.179,42.1869,42.155,42.179,151011.0
2017-04-17 15:10:00,52.84,52.89,52.83,52.85,510584.0,42.179,42.2189,42.171,42.1869,510584.0
2017-04-17 15:20:00,52.85,52.92,52.83,52.9,366972.0,42.1869,42.2428,42.171,42.2268,366972.0
2017-04-17 15:30:00,52.9,52.95,52.87,52.91,261535.0,42.2268,42.2668,42.2029,42.2348,261535.0
2017-04-17 15:40:00,52.91,52.94,52.87,52.9,403817.0,42.2348,42.2588,42.2029,42.2268,403817.0
2017-04-17 15:50:00,52.9,52.91,52.83,52.85,898062.0,42.2268,42.2348,42.171,42.1869,898062.0
2017-04-18 09:30:00,52.6,52.75,52.39,52.48,606165.0,41.9874,42.1071,41.8197,41.8916,606165.0
2017-04-18 09:40:00,52.48,52.77,52.48,52.72,263089.0,41.8916,42.1231,41.8916,42.0832,263089.0
2017-04-18 09:50:00,52.72,52.9,52.63,52.88,234836.0,42.0832,42.2268,42.0113,42.2109,234836.0
2017-04-18 10:00:00,52.88,52.95,52.63,52.65,437797.0,42.2109,42.2668,42.0113,42.0273,437797.0
2017-04-18 10:10:00,52.66,52.81,52.61,52.63,197106.0,42.0353,42.155,41.9954,42.0113,197106.0
2017-04-18 10:20:00,52.62,52.69,52.61,52.66,192666.0,42.0033,42.0592,41.9954,42.0353,192666.0
2017-04-18 10:30:00,52.67,52.78,52.65,52.69,333772.0,42.0433,42.1311,42.0273,42.0592,333772.0
2017-04-18 10:40:00,52.7,52.89,52.66,52.88,291716.0,42.0672,42.2189,42.0353,42.2109,291716.0
2017-04-18 10:50:00,52.87,52.98,52.85,52.94,236614.0,42.2029,42.2907,42.1869,42.2588,236614.0
2017-04-18 11:00:00,52.94,52.94,52.78,52.85,190683.0,42.2588,42.2588,42.1311,42.1869,190683.0
2017-04-18 11:10:00,52.86,52.97,52.85,52.87,180656.0,42.1949,42.2827,42.1869,42.2029,180656.0
2017-04-18 11:20:00,52.88,52.95,52.83,52.86,254748.0,42.2109,42.2668,42.171,42.1949,254748.0
2017-04-18 11:30:00,52.86,52.87,52.67,52.71,242627.0,42.1949,42.2029,42.0433,42.0752,242627.0
2017-04-18 11:40:00,52.71,52.92,52.7,52.91,264555.0,42.0752,42.2428,42.0672,42.2348,264555.0
2017-04-18 11:50:00,52.91,52.91,52.8,52.85,254169.0,42.2348,42.2348,42.147,42.1869,254169.0
2017-04-18 12:00:00,52.84,52.92,52.8,52.85,125415.0,42.179,42.2428,42.147,42.1869,125415.0
2017-04-18 12:10:00,52.85,52.86,52.77,52.79,207159.0,42.1869,42.1949,42.1231,42.139,207159.0
2017-04-18 12:20:00,52.78,52.8,52.71,52.74,174965.0,42.1311,42.147,42.0752,42.0991,174965.0
2017-04-18 12:30:00,52.74,52.76,52.7,52.76,167478.0,42.0991,42.1151,42.0672,42.1151,167478.0
2017-04-18 12:40:00,52.76,52.84,52.75,52.82,433908.0,42.1151,42.179,42.1071,42.163,433908.0
2017-04-18 12:50:00,52.82,52.86,52.79,52.82,160025.0,42.163,42.1949,42.139,42.163,160025.0
2017-04-18 13:00:00,52.82,52.83,52.77,52.83,83816.0,42.163,42.171,42.1231,42.171,83816.0
2017-04-18 13:10:00,52.83,52.85,52.82,52.83,101294.0,42.171,42.1869,42.163,42.171,101294.0
2017-04-18 13:20:00,52.83,52.85,52.76,52.79,116932.0,42.171,42.1869,42.1151,42.139,116932.0
2017-04-18 13:30:00,52.79,52.84,52.78,52.8,107753.0,42.139,42.179,42.1311,42.147,107753.0
2017-04-18 13:40:00,52.8,52.81,52.74,52.75,118114.0,42.147,42.155,42.0991,42.1071,118114.0
2017-04-18 13:50:00,52.75,52.77,52.7,52.72,143894.0,42.1071,42.1231,42.0672,42.0832,143894.0
2017-04-18 14:00:00,52.73,52.75,52.7,52.72,162514.0,42.0911,42.1071,42.0672,42.0832,162514.0
2017-04-18 14:10:00,52.72,52.79,52.71,52.75,154793.0,42.0832,42.139,42.0752,42.1071,154793.0
2017-04-18 14:20:00,52.75,52.78,52.73,52.77,127578.0,42.1071,42.1311,42.0911,42.1231,127578.0
2017-04-18 14:30:00,52.76,52.83,52.75,52.81,206652.0,42.1151,42.171,42.1071,42.155,206652.0
2017-04-18 14:40:00,52.8,52.85,52.75,52.8,183938.0,42.147,42.1869,42.1071,42.147,183938.0
2017-04-18 14:50:00,52.8,52.82,52.68,52.7,284919.0,42.147,42.163,42.0512,42.0672,284919.0
2017-04-18 15:00:00,52.7,52.72,52.67,52.68,234715.0,42.0672,42.0832,42.0433,42.0512,234715.0
2017-04-18 15:10:00,52.69,52.76,52.67,52.73,266766.0,42.0592,42.1151,42.0433,42.0911,266766.0
2017-04-18 15:20:00,52.73,52.74,52.66,52.66,327597.0,42.0911,42.0991,42.0353,42.0353,327597.0
2017-04-18 15:30:00,52.66,52.69,52.6,52.68,294813.0,42.0353,42.0592,41.9874,42.0512,294813.0
2017-04-18 15:40:00,52.68,52.7,52.65,52.69,246024.0,42.0512,42.0672,42.0273,42.0592,246024.0
2017-04-18 15:50:00,52.69,52.79,52.63,52.65,951408.0,42.0592,42.139,42.0113,42.0273,951408.0
2017-04-19 09:30:00,53.0,53.0,52.42,52.58,887934.0,42.3067,42.3067,41.8437,41.9714,887934.0
2017-04-19 09:40:00,52.59,52.83,52.58,52.79,274404.0,41.9794,42.171,41.9714,42.139,274404.0
2017-04-19 09:50:00,52.79,53.04,52.79,53.04,259763.0,42.139,42.3386,42.139,42.3386,259763.0
2017-04-19 10:00:00,53.04,53.1,52.98,53.0,299297.0,42.3386,42.3865,42.2907,42.3067,299297.0
2017-04-19 10:10:00,53.0,53.0,52.88,52.9,155567.0,42.3067,42.3067,42.2109,42.2268,155567.0
2017-04-19 10:20:00,52.9,52.9,52.73,52.74,224062.0,42.2268,42.2268,42.0911,42.0991,224062.0
2017-04-19 10:30:00,52.75,52.86,52.73,52.79,214296.0,42.1071,42.1949,42.0911,42.139,214296.0
2017-04-19 10:40:00,52.79,52.8,52.71,52.72,179210.0,42.139,42.147,42.0752,42.0832,179210.0
2017-04-19 10:50:00,52.73,52.81,52.7,52.75,127836.0,42.0911,42.155,42.0672,42.1071,127836.0
2017-04-19 11:00:00,52.75,52.76,52.67,52.73,158115.0,42.1071,42.1151,42.0433,42.0911,158115.0
2017-04-19 11:10:00,52.72,52.8,52.7,52.8,225587.0,42.0832,42.147,42.0672,42.147,225587.0
2017-04-19 11:20:00,52.8,52.81,52.75,52.79,146242.0,42.147,42.155,42.1071,42.139,146242.0
2017-04-19 11:30:00,52.79,52.79,52.57,52.61,258645.0,42.139,42.139,41.9634,41.9954,258645.0
2017-04-19 11:40:00,52.61,52.61,52.56,52.57,201830.0,41.9954,41.9954,41.9554,41.9634,201830.0
2017-04-19 11:50:00,52.57,52.58,52.47,52.48,360948.0,41.9634,41.9714,41.8836,41.8916,360948.0
2017-04-19 12:00:00,52.5,52.59,52.47,52.48,217396.0,41.9076,41.9794,41.8836,41.8916,217396.0
2017-04-19 12:10:00,52.48,52.49,52.38,52.45,225122.0,41.8916,41.8996,41.8118,41.8676,225122.0
2017-04-19 12:20:00,52.46,52.5,52.45,52.47,144604.0,41.8756,41.9076,41.8676,41.8836,144604.0
2017-04-19 12:30:00,52.47,52.57,52.46,52.52,195750.0,41.8836,41.9634,41.8756,41.9235,195750.0
2017-04-19 12:40:00,52.52,52.54,52.47,52.47,181235.0,41.9235,41.9395,41.8836,41.8836,181235.0
2017-04-19 12:50:00,52.47,52.52,52.45,52.48,288523.0,41.8836,41.9235,41.8676,41.8916,288523.0
2017-04-19 13:00:00,52.48,52.5,52.39,52.41,277829.0,41.8916,41.9076,41.8197,41.8357,277829.0
2017-04-19 13:10:00,52.41,52.47,52.33,52.45,307401.0,41.8357,41.8836,41.7719,41.8676,307401.0
2017-04-19 13:20:00,52.46,52.51,52.45,52.48,295099.0,41.8756,41.9155,41.8676,41.8916,295099.0
2017-04-19 13:30:00,52.48,52.58,52.47,52.57,181718.0,41.8916,41.9714,41.8836,41.9634,181718.0
2017-04-19 13:40:00,52.56,52.65,52.56,52.64,255005.0,41.9554,42.0273,41.9554,42.0193,255005.0
2017-04-19 13:50:00,52.64,52.71,52.61,52.63,261708.0,42.0193,42.0752,41.9954,42.0113,261708.0
2017-04-19 14:00:00,52.63,52.63,52.58,52.6,258802.0,42.0113,42.0113,41.9714,41.9874,258802.0
2017-04-19 14:10:00,52.6,52.61,52.48,52.5,232434.0,41.9874,41.9954,41.8916,41.9076,232434.0
2017-04-19 14:20:00,52.5,52.52,52.44,52.45,467327.0,41.9076,41.9235,41.8597,41.8676,467327.0
2017-04-19 14:30:00,52.45,52.56,52.45,52.55,285665.0,41.8676,41.9554,41.8676,41.9475,285665.0
2017-04-19 14:40:00,52.54,52.54,52.47,52.48,263679.0,41.9395,41.9395,41.8836,41.8916,263679.0
2017-04-19 14:50:00,52.48,52.5,52.37,52.4,356996.0,41.8916,41.9076,41.8038,41.8277,356996.0
2017-04-19 15:00:00,52.4,52.4,52.3,52.35,429115.0,41.8277,41.8277,41.7479,41.7878,429115.0
2017-04-19 15:10:00,52.35,52.36,52.31,52.34,347344.0,41.7878,41.7958,41.7559,41.7798,347344.0
2017-04-19 15:20:00,52.35,52.49,52.34,52.37,378323.0,41.7878,41.8996,41.7798,41.8038,378323.0
2017-04-19 15:30:00,52.38,52.44,52.33,52.43,491293.0,41.8118,41.8597,41.7719,41.8517,491293.0
2017-04-19 15:40:00,52.43,52.56,52.4,52.56,489948.0,41.8517,41.9554,41.8277,41.9554,489948.0
2017-04-19 15:50:00,52.55,52.65,52.55,52.6,1349741.0,41.9475,42.0273,41.9475,41.9874,1349741.0
2017-04-20 09:30:00,53.23,53.4,52.33,52.38,1796578.0,42.4903,42.626,41.7719,41.8118,1796578.0
2017-04-20 09:40:00,52.44,52.46,52.01,52.04,1676348.0,41.8597,41.8756,41.5164,41.5404,1676348.0
2017-04-20 09:50:00,52.03,52.15,51.67,51.69,1603200.0,41.5324,41.6282,41.245,41.261,1603200.0
2017-04-20 10:00:00,51.69,51.87,51.4,51.77,1664853.0,41.261,41.4047,41.0295,41.3248,1664853.0
2017-04-20 10:10:00,51.78,52.03,51.65,52.02,933223.0,41.3328,41.5324,41.229,41.5244,933223.0
2017-04-20 10:20:00,52.03,52.25,51.86,51.89,900665.0,41.5324,41.708,41.3967,41.4206,900665.0
2017-04-20 10:30:00,51.89,52.2,51.87,52.16,463301.0,41.4206,41.6681,41.4047,41.6362,463301.0
2017-04-20 10:40:00,52.17,52.51,52.11,52.48,597926.0,41.6441,41.9155,41.5962,41.8916,597926.0
2017-04-20 10:50:00,52.49,52.66,52.38,52.4,835531.0,41.8996,42.0353,41.8118,41.8277,835531.0
2017-04-20 11:00:00,52.41,52.41,52.01,52.03,486233.0,41.8357,41.8357,41.5164,41.5324,486233.0
2017-04-20 11:10:00,52.03,52.12,51.96,52.06,444506.0,41.5324,41.6042,41.4765,41.5563,444506.0
2017-04-20 11:20:00,52.06,52.31,51.96,52.28,458429.0,41.5563,41.7559,41.4765,41.7319,458429.0
2017-04-20 11:30:00,52.28,52.4,52.21,52.37,315721.0,41.7319,41.8277,41.6761,41.8038,315721.0
2017-04-20 11:40:00,52.36,52.5,52.23,52.48,410850.0,41.7958,41.9076,41.692,41.8916,410850.0
2017-04-20 11:50:00,52.49,52.52,52.33,52.5,473057.0,41.8996,41.9235,41.7719,41.9076,473057.0
2017-04-20 12:00:00,52.5,52.55,52.37,52.5,370875.0,41.9076,41.9475,41.8038,41.9076,370875.0
2017-04-20 12:10:00,52.5,52.56,52.34,52.44,411565.0,41.9076,41.9554,41.7798,41.8597,411565.0
2017-04-20 12:20:00,52.45,52.5,52.34,52.37,185129.0,41.8676,41.9076,41.7798,41.8038,185129.0
2017-04-20 12:30:00,52.36,52.48,52.3,52.43,213714.0,41.7958,41.8916,41.7479,41.8517,213714.0
2017-04-20 12:40:00,52.44,52.52,52.43,52.49,197301.0,41.8597,41.9235,41.8517,41.8996,197301.0
2017-04-20 12:50:00,52.48,52.51,52.36,52.39,224975.0,41.8916,41.9155,41.7958,41.8197,224975.0
2017-04-20 13:00:00,52.4,52.45,52.3,52.34,299167.0,41.8277,41.8676,41.7479,41.7798,299167.0
2017-04-20 13:10:00,52.34,52.4,52.23,52.23,274692.0,41.7798,41.8277,41.692,41.692,274692.0
2017-04-20 13:20:00,52.23,52.34,52.2,52.32,275083.0,41.692,41.7798,41.6681,41.7639,275083.0
2017-04-20 13:30:00,52.32,52.49,52.32,52.41,350651.0,41.7639,41.8996,41.7639,41.8357,350651.0
2017-04-20 13:40:00,52.4,52.47,52.31,52.34,214613.0,41.8277,41.8836,41.7559,41.7798,214613.0
2017-04-20 13:50:00,52.34,52.42,52.31,52.34,240123.0,41.7798,41.8437,41.7559,41.7798,240123.0
2017-04-20 14:00:00,52.34,52.5,52.32,52.45,279254.0,41.7798,41.9076,41.7639,41.8676,279254.0
2017-04-20 14:10:00,52.45,52.59,52.44,52.58,330726.0,41.8676,41.9794,41.8597,41.9714,330726.0
2017-04-20 14:20:00,52.59,52.68,52.57,52.61,300456.0,41.9794,42.0512,41.9634,41.9954,300456.0
2017-04-20 14:30:00,52.6,52.75,52.5,52.73,342961.0,41.9874,42.1071,41.9076,42.0911,342961.0
2017-04-20 14:40:00,52.72,52.73,52.53,52.56,444738.0,42.0832,42.0911,41.9315,41.9554,444738.0
2017-04-20 14:50:00,52.57,52.68,52.53,52.68,206804.0,41.9634,42.0512,41.9315,42.0512,206804.0
2017-04-20 15:00:00,52.68,52.76,52.64,52.76,352588.0,42.0512,42.1151,42.0193,42.1151,352588.0
2017-04-20 15:10:00,52.77,52.81,52.67,52.71,509020.0,42.1231,42.155,42.0433,42.0752,509020.0
2017-04-20 15:20:00,52.71,52.73,52.62,52.62,388175.0,42.0752,42.0911,42.0033,42.0033,388175.0
2017-04-20 15:30:00,52.63,52.71,52.57,52.65,400158.0,42.0113,42.0752,41.9634,42.0273,400158.0
2017-04-20 15:40:00,52.66,52.74,52.62,52.68,414367.0,42.0353,42.0991,42.0033,42.0512,414367.0
2017-04-20 15:50:00,52.68,52.87,52.63,52.65,1031752.0,42.0512,42.2029,42.0113,42.0273,1031752.0
2017-04-21 09:30:00,52.77,52.8,52.31,52.33,751857.0,42.1231,42.147,41.7559,41.7719,751857.0
2017-04-21 09:40:00,52.33,52.46,52.27,52.3,283642.0,41.7719,41.8756,41.724,41.7479,283642.0
2017-04-21 09:50:00,52.3,52.4,52.21,52.39,241474.0,41.7479,41.8277,41.6761,41.8197,241474.0
2017-04-21 10:00:00,52.39,52.44,52.37,52.42,237784.0,41.8197,41.8597,41.8038,41.8437,237784.0
2017-04-21 10:10:00,52.41,52.5,52.4,52.47,168124.0,41.8357,41.9076,41.8277,41.8836,168124.0
2017-04-21 10:20:00,52.47,52.47,52.35,52.42,130422.0,41.8836,41.8836,41.7878,41.8437,130422.0
2017-04-21 10:30:00,52.43,52.44,52.28,52.32,177578.0,41.8517,41.8597,41.7319,41.7639,177578.0
2017-04-21 10:40:00,52.32,52.42,52.28,52.29,152424.0,41.7639,41.8437,41.7319,41.7399,152424.0
2017-04-21 10:50:00,52.3,52.41,52.29,52.4,273133.0,41.7479,41.8357,41.7399,41.8277,273133.0
2017-04-21 11:00:00,52.4,52.41,52.34,52.35,243948.0,41.8277,41.8357,41.7798,41.7878,243948.0
2017-04-21 11:10:00,52.35,52.52,52.34,52.51,440407.0,41.7878,41.9235,41.7798,41.9155,440407.0
2017-04-21 11:20:00,52.51,52.57,52.46,52.46,336870.0,41.9155,41.9634,41.8756,41.8756,336870.0
2017-04-21 11:30:00,52.46,52.51,52.43,52.43,105926.0,41.8756,41.9155,41.8517,41.8517,105926.0
2017-04-21 11:40:00,52.43,52.53,52.43,52.47,263762.0,41.8517,41.9315,41.8517,41.8836,263762.0
2017-04-21 11:50:00,52.47,52.54,52.46,52.53,148422.0,41.8836,41.9395,41.8756,41.9315,148422.0
2017-04-21 12:00:00,52.52,52.58,52.43,52.44,229344.0,41.9235,41.9714,41.8517,41.8597,229344.0
2017-04-21 12:10:00,52.43,52.48,52.35,52.41,196985.0,41.8517,41.8916,41.7878,41.8357,196985.0
2017-04-21 12:20:00,52.41,52.45,52.36,52.37,121869.0,41.8357,41.8676,41.7958,41.8038,121869.0
2017-04-21 12:30:00,52.38,52.44,52.36,52.44,111076.0,41.8118,41.8597,41.7958,41.8597,111076.0
2017-04-21 12:40:00,52.43,52.47,52.4,52.42,107118.0,41.8517,41.8836,41.8277,41.8437,107118.0
2017-04-21 12:50:00,52.43,52.45,52.37,52.38,115829.0,41.8517,41.8676,41.8038,41.8118,115829.0
2017-04-21 13:00:00,52.39,52.43,52.37,52.38,118223.0,41.8197,41.8517,41.8038,41.8118,118223.0
2017-04-21 13:10:00,52.39,52.41,52.33,52.37,261670.0,41.8197,41.8357,41.7719,41.8038,261670.0
2017-04-21 13:20:00,52.36,52.44,52.36,52.44,109670.0,41.7958,41.8597,41.7958,41.8597,109670.0
2017-04-21 13:30:00,52.44,52.45,52.39,52.42,146081.0,41.8597,41.8676,41.8197,41.8437,146081.0
2017-04-21 13:40:00,52.42,52.43,52.37,52.4,183571.0,41.8437,41.8517,41.8038,41.8277,183571.0
2017-04-21 13:50:00,52.4,52.5,52.36,52.49,130877.0,41.8277,41.9076,41.7958,41.8996,130877.0
2017-04-21 14:00:00,52.48,52.5,52.44,52.46,85473.0,41.8916,41.9076,41.8597,41.8756,85473.0
2017-04-21 14:10:00,52.47,52.47,52.38,52.41,286779.0,41.8836,41.8836,41.8118,41.8357,286779.0
2017-04-21 14:20:00,52.42,52.52,52.4,52.48,138569.0,41.8437,41.9235,41.8277,41.8916,138569.0
2017-04-21 14:30:00,52.48,52.48,52.44,52.44,224096.0,41.8916,41.8916,41.8597,41.8597,224096.0
2017-04-21 14:40:00,52.44,52.45,52.37,52.42,241187.0,41.8597,41.8676,41.8038,41.8437,241187.0
2017-04-21 14:50:00,52.43,52.49,52.42,52.48,108042.0,41.8517,41.8996,41.8437,41.8916,108042.0
2017-04-21 15:00:00,52.47,52.48,52.41,52.45,135048.0,41.8836,41.8916,41.8357,41.8676,135048.0
2017-04-21 15:10:00,52.45,52.47,52.43,52.45,118223.0,41.8676,41.8836,41.8517,41.8676,118223.0
2017-04-21 15:20:00,52.44,52.51,52.42,52.48,176585.0,41.8597,41.9155,41.8437,41.8916,176585.0
2017-04-21 15:30:00,52.48,52.49,52.43,52.48,176830.0,41.8916,41.8996,41.8517,41.8916,176830.0
2017-04-21 15:40:00,52.48,52.52,52.44,52.51,415901.0,41.8916,41.9235,41.8597,41.9155,415901.0
2017-04-21 15:50:00,52.51,52.53,52.45,52.5,1134459.0,41.9155,41.9315,41.8676,41.9076,1134459.0
2017-04-24 09:30:00,53.01,53.24,52.94,53.15,510963.0,42.3147,42.4982,42.2588,42.4264,510963.0
2017-04-24 09:40:00,53.14,53.18,52.96,52.97,252821.0,42.4184,42.4504,42.2747,42.2827,252821.0
2017-04-24 09:50:00,52.98,53.02,52.88,52.97,267876.0,42.2907,42.3226,42.2109,42.2827,267876.0
2017-04-24 10:00:00,52.98,53.14,52.98,53.04,232776.0,42.2907,42.4184,42.2907,42.3386,232776.0
2017-04-24 10:10:00,53.05,53.23,53.02,53.23,266201.0,42.3466,42.4903,42.3226,42.4903,266201.0
2017-04-24 10:20:00,53.23,53.25,53.09,53.12,280231.0,42.4903,42.5062,42.3785,42.4025,280231.0
2017-04-24 10:30:00,53.11,53.12,52.97,52.98,162878.0,42.3945,42.4025,42.2827,42.2907,162878.0
2017-04-24 10:40:00,52.97,53.01,52.96,52.98,181810.0,42.2827,42.3147,42.2747,42.2907,181810.0
2017-04-24 10:50:00,52.98,53.1,52.97,53.06,286610.0,42.2907,42.3865,42.2827,42.3546,286610.0
2017-04-24 11:00:00,53.06,53.16,53.06,53.14,144457.0,42.3546,42.4344,42.3546,42.4184,144457.0
2017-04-24 11:10:00,53.14,53.15,52.96,52.98,185072.0,42.4184,42.4264,42.2747,42.2907,185072.0
2017-04-24 11:20:00,52.98,53.12,52.98,53.1,184540.0,42.2907,42.4025,42.2907,42.3865,184540.0
2017-04-24 11:30:00,53.1,53.16,53.09,53.16,143728.0,42.3865,42.4344,42.3785,42.4344,143728.0
2017-04-24 11:40:00,53.16,53.17,53.07,53.07,111072.0,42.4344,42.4424,42.3625,42.3625,111072.0
2017-04-24 11:50:00,53.08,53.1,52.98,52.98,164365.0,42.3705,42.3865,42.2907,42.2907,164365.0
2017-04-24 12:00:00,52.98,53.02,52.95,52.99,154222.0,42.2907,42.3226,42.2668,42.2987,154222.0
2017-04-24 12:10:00,52.99,53.04,52.94,52.97,110985.0,42.2987,42.3386,42.2588,42.2827,110985.0
2017-04-24 12:20:00,52.97,53.0,52.94,52.95,102873.0,42.2827,42.3067,42.2588,42.2668,102873.0
2017-04-24 12:30:00,52.94,52.98,52.92,52.95,112964.0,42.2588,42.2907,42.2428,42.2668,112964.0
2017-04-24 12:40:00,52.95,52.99,52.93,52.99,113115.0,42.2668,42.2987,42.2508,42.2987,113115.0
2017-04-24 12:50:00,52.99,53.07,52.98,53.06,197635.0,42.2987,42.3625,42.2907,42.3546,197635.0
2017-04-24 13:00:00,53.07,53.1,53.04,53.04,153921.0,42.3625,42.3865,42.3386,42.3386,153921.0
2017-04-24 13:10:00,53.04,53.11,53.03,53.1,133583.0,42.3386,42.3945,42.3306,42.3865,133583.0
2017-04-24 13:20:00,53.09,53.1,53.04,53.08,128720.0,42.3785,42.3865,42.3386,42.3705,128720.0
2017-04-24 13:30:00,53.08,53.1,53.04,53.05,107345.0,42.3705,42.3865,42.3386,42.3466,107345.0
2017-04-24 13:40:00,53.05,53.07,53.01,53.02,159087.0,42.3466,42.3625,42.3147,42.3226,159087.0
2017-04-24 13:50:00,53.02,53.03,52.98,53.03,134716.0,42.3226,42.3306,42.2907,42.3306,134716.0
2017-04-24 14:00:00,53.02,53.07,53.02,53.04,130002.0,42.3226,42.3625,42.3226,42.3386,130002.0
2017-04-24 14:10:00,53.05,53.07,53.01,53.04,172709.0,42.3466,42.3625,42.3147,42.3386,172709.0
2017-04-24 14:20:00,53.05,53.08,53.02,53.07,128927.0,42.3466,42.3705,42.3226,42.3625,128927.0
2017-04-24 14:30:00,53.07,53.1,53.01,53.02,156493.0,42.3625,42.3865,42.3147,42.3226,156493.0
2017-04-24 14:40:00,53.02,53.05,52.99,52.99,123404.0,42.3226,42.3466,42.2987,42.2987,123404.0
2017-04-24 14:50:00,52.99,53.03,52.95,52.96,147951.0,42.2987,42.3306,42.2668,42.2747,147951.0
2017-04-24 15:00:00,52.96,53.02,52.95,52.95,243499.0,42.2747,42.3226,42.2668,42.2668,243499.0
2017-04-24 15:10:00,52.95,52.96,52.84,52.85,435101.0,42.2668,42.2747,42.179,42.1869,435101.0
2017-04-24 15:20:00,52.84,52.85,52.77,52.78,220083.0,42.179,42.1869,42.1231,42.1311,220083.0
2017-04-24 15:30:00,52.78,52.86,52.75,52.86,274712.0,42.1311,42.1949,42.1071,42.1949,274712.0
2017-04-24 15:40:00,52.86,52.87,52.82,52.84,195879.0,42.1949,42.2029,42.163,42.179,195879.0
2017-04-24 15:50:00,52.84,52.91,52.77,52.81,712092.0,42.179,42.2348,42.1231,42.155,712092.0
2017-04-25 09:30:00,53.17,53.49,53.03,53.31,632520.0,42.4424,42.6978,42.3306,42.5541,632520.0
2017-04-25 09:40:00,53.33,53.37,53.21,53.27,310705.0,42.5701,42.602,42.4743,42.5222,310705.0
2017-04-25 09:50:00,53.27,53.32,53.05,53.11,303104.0,42.5222,42.5621,42.3466,42.3945,303104.0
2017-04-25 10:00:00,53.1,53.24,53.09,53.23,219567.0,42.3865,42.4982,42.3785,42.4903,219567.0
2017-04-25 10:10:00,53.22,53.22,53.1,53.11,193304.0,42.4823,42.4823,42.3865,42.3945,193304.0
2017-04-25 10:20:00,53.11,53.23,53.1,53.21,150112.0,42.3945,42.4903,42.3865,42.4743,150112.0
2017-04-25 10:30:00,53.21,53.22,53.14,53.18,209811.0,42.4743,42.4823,42.4184,42.4504,209811.0
2017-04-25 10:40:00,53.19,53.2,53.0,53.04,369322.0,42.4583,42.4663,42.3067,42.3386,369322.0
2017-04-25 10:50:00,53.05,53.08,52.98,52.99,246464.0,42.3466,42.3705,42.2907,42.2987,246464.0
2017-04-25 11:00:00,53.0,53.08,52.96,53.07,210163.0,42.3067,42.3705,42.2747,42.3625,210163.0
2017-04-25 11:10:00,53.06,53.14,53.06,53.1,195276.0,42.3546,42.4184,42.3546,42.3865,195276.0
2017-04-25 11:20:00,53.1,53.19,53.09,53.15,261977.0,42.3865,42.4583,42.3785,42.4264,261977.0
2017-04-25 11:30:00,53.16,53.18,53.13,53.14,158079.0,42.4344,42.4504,42.4104,42.4184,158079.0
2017-04-25 11:40:00,53.14,53.16,53.07,53.08,224994.0,42.4184,42.4344,42.3625,42.3705,224994.0
2017-04-25 11:50:00,53.08,53.13,53.07,53.11,217508.0,42.3705,42.4104,42.3625,42.3945,217508.0
2017-04-25 12:00:00,53.11,53.12,53.09,53.1,179559.0,42.3945,42.4025,42.3785,42.3865,179559.0
2017-04-25 12:10:00,53.11,53.18,53.09,53.18,189772.0,42.3945,42.4504,42.3785,42.4504,189772.0
2017-04-25 12:20:00,53.18,53.24,53.15,53.2,218820.0,42.4504,42.4982,42.4264,42.4663,218820.0
2017-04-25 12:30:00,53.2,53.22,53.14,53.14,161774.0,42.4663,42.4823,42.4184,42.4184,161774.0
2017-04-25 12:40:00,53.15,53.18,53.12,53.18,116864.0,42.4264,42.4504,42.4025,42.4504,116864.0
2017-04-25 12:50:00,53.18,53.22,53.16,53.17,122239.0,42.4504,42.4823,42.4344,42.4424,122239.0
2017-04-25 13:00:00,53.17,53.21,53.16,53.21,89203.0,42.4424,42.4743,42.4344,42.4743,89203.0
2017-04-25 13:10:00,53.21,53.21,53.15,53.17,120227.0,42.4743,42.4743,42.4264,42.4424,120227.0
2017-04-25 13:20:00,53.16,53.18,53.13,53.14,235632.0,42.4344,42.4504,42.4104,42.4184,235632.0
2017-04-25 13:30:00,53.13,53.14,53.11,53.12,126681.0,42.4104,42.4184,42.3945,42.4025,126681.0
2017-04-25 13:40:00,53.12,53.14,53.1,53.11,124444.0,42.4025,42.4184,42.3865,42.3945,124444.0
2017-04-25 13:50:00,53.12,53.13,53.08,53.08,143894.0,42.4025,42.4104,42.3705,42.3705,143894.0
2017-04-25 14:00:00,53.08,53.1,53.04,53.05,198992.0,42.3705,42.3865,42.3386,42.3466,198992.0
2017-04-25 14:10:00,53.06,53.12,53.05,53.12,185886.0,42.3546,42.4025,42.3466,42.4025,185886.0
2017-04-25 14:20:00,53.12,53.13,53.03,53.05,201286.0,42.4025,42.4104,42.3306,42.3466,201286.0
2017-04-25 14:30:00,53.05,53.06,53.03,53.03,221157.0,42.3466,42.3546,42.3306,42.3306,221157.0
2017-04-25 14:40:00,53.04,53.04,52.98,53.01,435877.0,42.3386,42.3386,42.2907,42.3147,435877.0
2017-04-25 14:50:00,53.02,53.02,52.97,53.0,166605.0,42.3226,42.3226,42.2827,42.3067,166605.0
2017-04-25 15:00:00,52.99,53.06,52.97,53.05,273270.0,42.2987,42.3546,42.2827,42.3466,273270.0
2017-04-25 15:10:00,53.05,53.06,53.01,53.03,209619.0,42.3466,42.3546,42.3147,42.3306,209619.0
2017-04-25 15:20:00,53.03,53.06,53.0,53.03,263799.0,42.3306,42.3546,42.3067,42.3306,263799.0
2017-04-25 15:30:00,53.03,53.12,53.02,53.1,372478.0,42.3306,42.4025,42.3226,42.3865,372478.0
2017-04-25 15:40:00,53.1,53.11,53.05,53.08,320060.0,42.3865,42.3945,42.3466,42.3705,320060.0
2017-04-25 15:50:00,53.04,53.08,52.97,53.01,1353737.0,42.3386,42.3705,42.2827,42.3147,1353737.0
2017-04-26 09:30:00,53.2,53.3,53.08,53.29,446152.0,42.4663,42.5461,42.3705,42.5382,446152.0
2017-04-26 09:40:00,53.29,53.29,53.09,53.2,179289.0,42.5382,42.5382,42.3785,42.4663,179289.0
2017-04-26 09:50:00,53.21,53.23,53.1,53.15,123379.0,42.4743,42.4903,42.3865,42.4264,123379.0
2017-04-26 10:00:00,53.16,53.18,53.12,53.15,96581.0,42.4344,42.4504,42.4025,42.4264,96581.0
2017-04-26 10:10:00,53.15,53.15,53.02,53.03,133991.0,42.4264,42.4264,42.3226,42.3306,133991.0
2017-04-26 10:20:00,53.03,53.03,52.91,52.95,238536.0,42.3306,42.3306,42.2348,42.2668,238536.0
2017-04-26 10:30:00,52.95,53.04,52.95,53.03,184002.0,42.2668,42.3386,42.2668,42.3306,184002.0
2017-04-26 10:40:00,53.03,53.08,53.03,53.05,176476.0,42.3306,42.3705,42.3306,42.3466,176476.0
2017-04-26 10:50:00,53.05,53.07,53.0,53.07,161226.0,42.3466,42.3625,42.3067,42.3625,161226.0
2017-04-26 11:00:00,53.06,53.06,52.97,53.0,153076.0,42.3546,42.3546,42.2827,42.3067,153076.0
2017-04-26 11:10:00,53.0,53.04,52.99,53.03,171219.0,42.3067,42.3386,42.2987,42.3306,171219.0
2017-04-26 11:20:00,53.03,53.21,53.02,53.21,184898.0,42.3306,42.4743,42.3226,42.4743,184898.0
2017-04-26 11:30:00,53.21,53.27,53.18,53.19,174887.0,42.4743,42.5222,42.4504,42.4583,174887.0
2017-04-26 11:40:00,53.2,53.21,53.02,53.07,142695.0,42.4663,42.4743,42.3226,42.3625,142695.0
2017-04-26 11:50:00,53.06,53.12,53.05,53.1,118935.0,42.3546,42.4025,42.3466,42.3865,118935.0
2017-04-26 12:00:00,53.1,53.16,53.06,53.14,93270.0,42.3865,42.4344,42.3546,42.4184,93270.0
2017-04-26 12:10:00,53.14,53.18,53.12,53.12,69057.0,42.4184,42.4504,42.4025,42.4025,69057.0
2017-04-26 12:20:00,53.13,53.14,53.09,53.1,103606.0,42.4104,42.4184,42.3785,42.3865,103606.0
2017-04-26 12:30:00,53.1,53.15,53.09,53.11,61001.0,42.3865,42.4264,42.3785,42.3945,61001.0
2017-04-26 12:40:00,53.11,53.14,53.06,53.06,102319.0,42.3945,42.4184,42.3546,42.3546,102319.0
2017-04-26 12:50:00,53.07,53.13,53.06,53.12,103783.0,42.3625,42.4104,42.3546,42.4025,103783.0
2017-04-26 13:00:00,53.11,53.19,53.1,53.19,159349.0,42.3945,42.4583,42.3865,42.4583,159349.0
2017-04-26 13:10:00,53.19,53.2,53.14,53.17,72638.0,42.4583,42.4663,42.4184,42.4424,72638.0
2017-04-26 13:20:00,53.17,53.18,53.14,53.16,66526.0,42.4424,42.4504,42.4184,42.4344,66526.0
2017-04-26 13:30:00,53.16,53.2,53.09,53.19,105315.0,42.4344,42.4663,42.3785,42.4583,105315.0
2017-04-26 13:40:00,53.2,53.25,53.12,53.16,154587.0,42.4663,42.5062,42.4025,42.4344,154587.0
2017-04-26 13:50:00,53.17,53.23,53.15,53.16,104518.0,42.4424,42.4903,42.4264,42.4344,104518.0
2017-04-26 14:00:00,53.16,53.21,53.13,53.19,192396.0,42.4344,42.4743,42.4104,42.4583,192396.0
2017-04-26 14:10:00,53.2,53.27,53.18,53.21,117309.0,42.4663,42.5222,42.4504,42.4743,117309.0
2017-04-26 14:20:00,53.21,53.27,53.19,53.2,102437.0,42.4743,42.5222,42.4583,42.4663,102437.0
2017-04-26 14:30:00,53.2,53.27,53.19,53.2,116878.0,42.4663,42.5222,42.4583,42.4663,116878.0
2017-04-26 14:40:00,53.19,53.21,53.13,53.16,125957.0,42.4583,42.4743,42.4104,42.4344,125957.0
2017-04-26 14:50:00,53.16,53.18,53.1,53.1,81739.0,42.4344,42.4504,42.3865,42.3865,81739.0
2017-04-26 15:00:00,53.11,53.15,53.07,53.14,121709.0,42.3945,42.4264,42.3625,42.4184,121709.0
2017-04-26 15:10:00,53.13,53.16,53.12,53.13,88519.0,42.4104,42.4344,42.4025,42.4104,88519.0
2017-04-26 15:20:00,53.14,53.15,53.09,53.13,89842.0,42.4184,42.4264,42.3785,42.4104,89842.0
2017-04-26 15:30:00,53.13,53.15,53.02,53.04,226719.0,42.4104,42.4264,42.3226,42.3386,226719.0
2017-04-26 15:40:00,53.04,53.07,53.02,53.04,167050.0,42.3386,42.3625,42.3226,42.3386,167050.0
2017-04-26 15:50:00,53.04,53.07,53.0,53.04,459219.0,42.3386,42.3625,42.3067,42.3386,459219.0
2017-04-27 09:30:00,53.24,53.3,53.12,53.17,349945.0,42.4982,42.5461,42.4025,42.4424,349945.0
2017-04-27 09:40:00,53.17,53.29,53.15,53.27,167563.0,42.4424,42.5382,42.4264,42.5222,167563.0
2017-04-27 09:50:00,53.26,53.28,53.2,53.22,93135.0,42.5142,42.5302,42.4663,42.4823,93135.0
2017-04-27 10:00:00,53.23,53.29,53.21,53.28,148199.0,42.4903,42.5382,42.4743,42.5302,148199.0
2017-04-27 10:10:00,53.28,53.34,53.25,53.26,154082.0,42.5302,42.5781,42.5062,42.5142,154082.0
2017-04-27 10:20:00,53.26,53.26,53.11,53.11,124219.0,42.5142,42.5142,42.3945,42.3945,124219.0
2017-04-27 10:30:00,53.11,53.15,53.1,53.14,99559.0,42.3945,42.4264,42.3865,42.4184,99559.0
2017-04-27 10:40:00,53.13,53.14,53.07,53.07,135803.0,42.4104,42.4184,42.3625,42.3625,135803.0
2017-04-27 10:50:00,53.07,53.08,53.0,53.03,121421.0,42.3625,42.3705,42.3067,42.3306,121421.0
2017-04-27 11:00:00,53.03,53.04,52.91,52.93,283800.0,42.3306,42.3386,42.2348,42.2508,283800.0
2017-04-27 11:10:00,52.93,52.99,52.93,52.95,94903.0,42.2508,42.2987,42.2508,42.2668,94903.0
2017-04-27 11:20:00,52.95,53.03,52.94,53.01,127972.0,42.2668,42.3306,42.2588,42.3147,127972.0
2017-04-27 11:30:00,53.02,53.09,53.0,53.01,122684.0,42.3226,42.3785,42.3067,42.3147,122684.0
2017-04-27 11:40:00,53.0,53.01,52.96,52.99,71575.0,42.3067,42.3147,42.2747,42.2987,71575.0
2017-04-27 11:50:00,52.98,53.02,52.96,52.98,88821.0,42.2907,42.3226,42.2747,42.2907,88821.0
2017-04-27 12:00:00,52.98,53.03,52.98,53.03,80215.0,42.2907,42.3306,42.2907,42.3306,80215.0
2017-04-27 12:10:00,53.03,53.08,53.02,53.02,58619.0,42.3306,42.3705,42.3226,42.3226,58619.0
2017-04-27 12:20:00,53.03,53.09,52.98,53.05,141560.0,42.3306,42.3785,42.2907,42.3466,141560.0
2017-04-27 12:30:00,53.05,53.09,53.05,53.07,51222.0,42.3466,42.3785,42.3466,42.3625,51222.0
2017-04-27 12:40:00,53.07,53.1,53.06,53.08,68110.0,42.3625,42.3865,42.3546,42.3705,68110.0
2017-04-27 12:50:00,53.09,53.2,53.07,53.2,71687.0,42.3785,42.4663,42.3625,42.4663,71687.0
2017-04-27 13:00:00,53.19,53.2,53.14,53.15,58658.0,42.4583,42.4663,42.4184,42.4264,58658.0
2017-04-27 13:10:00,53.15,53.17,53.11,53.14,40820.0,42.4264,42.4424,42.3945,42.4184,40820.0
2017-04-27 13:20:00,53.14,53.17,53.11,53.12,87318.0,42.4184,42.4424,42.3945,42.4025,87318.0
2017-04-27 13:30:00,53.12,53.15,53.11,53.12,87609.0,42.4025,42.4264,42.3945,42.4025,87609.0
2017-04-27 13:40:00,53.12,53.14,53.07,53.09,70876.0,42.4025,42.4184,42.3625,42.3785,70876.0
2017-04-27 13:50:00,53.09,53.11,53.05,53.07,101462.0,42.3785,42.3945,42.3466,42.3625,101462.0
2017-04-27 14:00:00,53.08,53.1,53.06,53.08,47516.0,42.3705,42.3865,42.3546,42.3705,47516.0
2017-04-27 14:10:00,53.08,53.09,53.06,53.07,61170.0,42.3705,42.3785,42.3546,42.3625,61170.0
2017-04-27 14:20:00,53.08,53.08,53.02,53.04,98410.0,42.3705,42.3705,42.3226,42.3386,98410.0
2017-04-27 14:30:00,53.04,53.07,53.02,53.06,131858.0,42.3386,42.3625,42.3226,42.3546,131858.0
2017-04-27 14:40:00,53.05,53.12,53.04,53.1,102934.0,42.3466,42.4025,42.3386,42.3865,102934.0
2017-04-27 14:50:00,53.1,53.11,53.08,53.11,77807.0,42.3865,42.3945,42.3705,42.3945,77807.0
2017-04-27 15:00:00,53.11,53.11,53.05,53.08,118716.0,42.3945,42.3945,42.3466,42.3705,118716.0
2017-04-27 15:10:00,53.09,53.16,53.08,53.14,480992.0,42.3785,42.4344,42.3705,42.4184,480992.0
2017-04-27 15:20:00,53.14,53.2,53.12,53.19,140437.0,42.4184,42.4663,42.4025,42.4583,140437.0
2017-04-27 15:30:00,53.2,53.21,53.17,53.18,123958.0,42.4663,42.4743,42.4424,42.4504,123958.0
2017-04-27 15:40:00,53.17,53.23,53.17,53.23,244286.0,42.4424,42.4903,42.4424,42.4903,244286.0
2017-04-27 15:50:00,53.22,53.25,53.16,53.22,970048.0,42.4823,42.5062,42.4344,42.4823,970048.0
2017-04-28 09:30:00,51.8,52.0,51.05,51.27,3174751.0,41.3488,41.5084,40.7501,40.9257,3174751.0
2017-04-28 09:40:00,51.28,51.62,51.16,51.23,1401321.0,40.9337,41.2051,40.8379,40.8938,1401321.0
2017-04-28 09:50:00,51.23,51.33,51.13,51.31,1001305.0,40.8938,40.9736,40.814,40.9576,1001305.0
2017-04-28 10:00:00,51.32,51.47,51.26,51.38,1276330.0,40.9656,41.0854,40.9177,41.0135,1276330.0
2017-04-28 10:10:00,51.4,51.64,51.31,51.57,1455681.0,41.0295,41.2211,40.9576,41.1652,1455681.0
2017-04-28 10:20:00,51.58,51.66,51.51,51.62,585748.0,41.1732,41.237,41.1173,41.2051,585748.0
2017-04-28 10:30:00,51.63,52.13,51.55,51.83,1462353.0,41.2131,41.6122,41.1492,41.3727,1462353.0
2017-04-28 10:40:00,51.83,51.92,51.73,51.87,718196.0,41.3727,41.4446,41.2929,41.4047,718196.0
2017-04-28 10:50:00,51.88,52.03,51.8,51.98,512672.0,41.4126,41.5324,41.3488,41.4925,512672.0
2017-04-28 11:00:00,51.98,52.22,51.95,52.17,1161887.0,41.4925,41.684,41.4685,41.6441,1161887.0
2017-04-28 11:10:00,52.17,52.38,52.16,52.37,603873.0,41.6441,41.8118,41.6362,41.8038,603873.0
2017-04-28 11:20:00,52.37,52.48,52.29,52.37,460214.0,41.8038,41.8916,41.7399,41.8038,460214.0
2017-04-28 11:30:00,52.38,52.44,52.33,52.41,392725.0,41.8118,41.8597,41.7719,41.8357,392725.0
2017-04-28 11:40:00,52.41,52.55,52.4,52.53,549474.0,41.8357,41.9475,41.8277,41.9315,549474.0
2017-04-28 11:50:00,52.53,52.74,52.48,52.69,723568.0,41.9315,42.0991,41.8916,42.0592,723568.0
2017-04-28 12:00:00,52.69,52.91,52.62,52.87,672382.0,42.0592,42.2348,42.0033,42.2029,672382.0
2017-04-28 12:10:00,52.86,52.97,52.82,52.95,564974.0,42.1949,42.2827,42.163,42.2668,564974.0
2017-04-28 12:20:00,52.95,52.98,52.77,52.77,417337.0,42.2668,42.2907,42.1231,42.1231,417337.0
2017-04-28 12:30:00,52.77,52.87,52.68,52.83,460403.0,42.1231,42.2029,42.0512,42.171,460403.0
2017-04-28 12:40:00,52.83,52.91,52.82,52.86,271192.0,42.171,42.2348,42.163,42.1949,271192.0
2017-04-28 12:50:00,52.86,52.86,52.67,52.69,281839.0,42.1949,42.1949,42.0433,42.0592,281839.0
2017-04-28 13:00:00,52.69,52.74,52.57,52.7,364013.0,42.0592,42.0991,41.9634,42.0672,364013.0
2017-04-28 13:10:00,52.71,52.78,52.6,52.66,377194.0,42.0752,42.1311,41.9874,42.0353,377194.0
2017-04-28 13:20:00,52.67,52.68,52.54,52.64,228663.0,42.0433,42.0512,41.9395,42.0193,228663.0
2017-04-28 13:30:00,52.65,52.65,52.58,52.63,187325.0,42.0273,42.0273,41.9714,42.0113,187325.0
2017-04-28 13:40:00,52.62,52.86,52.6,52.84,273080.0,42.0033,42.1949,41.9874,42.179,273080.0
2017-04-28 13:50:00,52.85,52.88,52.8,52.84,311951.0,42.1869,42.2109,42.147,42.179,311951.0
2017-04-28 14:00:00,52.84,52.95,52.79,52.88,439610.0,42.179,42.2668,42.139,42.2109,439610.0
2017-04-28 14:10:00,52.88,52.92,52.81,52.83,439808.0,42.2109,42.2428,42.155,42.171,439808.0
2017-04-28 14:20:00,52.83,52.97,52.82,52.93,359863.0,42.171,42.2827,42.163,42.2508,359863.0
2017-04-28 14:30:00,52.94,53.03,52.92,53.02,534090.0,42.2588,42.3306,42.2428,42.3226,534090.0
2017-04-28 14:40:00,53.02,53.04,52.92,52.99,486418.0,42.3226,42.3386,42.2428,42.2987,486418.0
2017-04-28 14:50:00,52.99,53.08,52.96,53.05,437344.0,42.2987,42.3705,42.2747,42.3466,437344.0
2017-04-28 15:00:00,53.05,53.15,53.03,53.08,567543.0,42.3466,42.4264,42.3306,42.3705,567543.0
2017-04-28 15:10:00,53.08,53.2,53.04,53.19,465864.0,42.3705,42.4663,42.3386,42.4583,465864.0
2017-04-28 15:20:00,53.19,53.34,53.17,53.33,789325.0,42.4583,42.5781,42.4424,42.5701,789325.0
2017-04-28 15:30:00,53.32,53.58,53.3,53.53,1218932.0,42.5621,42.7696,42.5461,42.7297,1218932.0
2017-04-28 15:40:00,53.54,53.9,53.53,53.89,1845045.0,42.7377,43.0251,42.7297,43.0171,1845045.0
2017-04-28 15:50:00,53.89,53.95,53.65,53.74,2347527.0,43.0171,43.065,42.8255,42.8974,2347527.0
2017-05-01 09:30:00,53.65,53.7,53.11,53.48,815926.0,42.8255,42.8654,42.3945,42.6898,815926.0
2017-05-01 09:40:00,53.47,53.55,53.35,53.36,538983.0,42.6818,42.7457,42.5861,42.594,538983.0
2017-05-01 09:50:00,53.37,53.58,53.35,53.53,382018.0,42.602,42.7696,42.5861,42.7297,382018.0
2017-05-01 10:00:00,53.52,53.56,53.14,53.2,361040.0,42.7218,42.7537,42.4184,42.4663,361040.0
2017-05-01 10:10:00,53.2,53.26,53.11,53.24,1105144.0,42.4663,42.5142,42.3945,42.4982,1105144.0
2017-05-01 10:20:00,53.25,53.28,53.22,53.26,331694.0,42.5062,42.5302,42.4823,42.5142,331694.0
2017-05-01 10:30:00,53.25,53.26,53.15,53.23,299963.0,42.5062,42.5142,42.4264,42.4903,299963.0
2017-05-01 10:40:00,53.23,53.3,53.22,53.29,381814.0,42.4903,42.5461,42.4823,42.5382,381814.0
2017-05-01 10:50:00,53.29,53.35,53.21,53.33,322447.0,42.5382,42.5861,42.4743,42.5701,322447.0
2017-05-01 11:00:00,53.33,53.34,53.22,53.24,162517.0,42.5701,42.5781,42.4823,42.4982,162517.0
2017-05-01 11:10:00,53.25,53.28,53.22,53.25,168936.0,42.5062,42.5302,42.4823,42.5062,168936.0
2017-05-01 11:20:00,53.26,53.31,53.22,53.23,190030.0,42.5142,42.5541,42.4823,42.4903,190030.0
2017-05-01 11:30:00,53.23,53.26,53.1,53.12,226379.0,42.4903,42.5142,42.3865,42.4025,226379.0
2017-05-01 11:40:00,53.12,53.21,53.09,53.18,172184.0,42.4025,42.4743,42.3785,42.4504,172184.0
2017-05-01 11:50:00,53.17,53.22,53.15,53.19,114860.0,42.4424,42.4823,42.4264,42.4583,114860.0
2017-05-01 12:00:00,53.19,53.29,53.18,53.27,190551.0,42.4583,42.5382,42.4504,42.5222,190551.0
2017-05-01 12:10:00,53.27,53.3,53.25,53.29,161705.0,42.5222,42.5461,42.5062,42.5382,161705.0
2017-05-01 12:20:00,53.3,53.32,53.27,53.31,189493.0,42.5461,42.5621,42.5222,42.5541,189493.0
2017-05-01 12:30:00,53.32,53.38,53.31,53.32,141476.0,42.5621,42.61,42.5541,42.5621,141476.0
2017-05-01 12:40:00,53.31,53.31,53.25,53.29,114820.0,42.5541,42.5541,42.5062,42.5382,114820.0
2017-05-01 12:50:00,53.29,53.3,53.23,53.25,151854.0,42.5382,42.5461,42.4903,42.5062,151854.0
2017-05-01 13:00:00,53.26,53.32,53.24,53.31,132638.0,42.5142,42.5621,42.4982,42.5541,132638.0
2017-05-01 13:10:00,53.32,53.36,53.31,53.33,158163.0,42.5621,42.594,42.5541,42.5701,158163.0
2017-05-01 13:20:00,53.33,53.47,53.32,53.44,192462.0,42.5701,42.6818,42.5621,42.6579,192462.0
2017-05-01 13:30:00,53.44,53.47,53.38,53.39,285698.0,42.6579,42.6818,42.61,42.618,285698.0
2017-05-01 13:40:00,53.38,53.49,53.38,53.44,184323.0,42.61,42.6978,42.61,42.6579,184323.0
2017-05-01 13:50:00,53.44,53.48,53.42,53.45,123614.0,42.6579,42.6898,42.6419,42.6659,123614.0
2017-05-01 14:00:00,53.45,53.48,53.37,53.38,163751.0,42.6659,42.6898,42.602,42.61,163751.0
2017-05-01 14:10:00,53.38,53.45,53.38,53.44,164062.0,42.61,42.6659,42.61,42.6579,164062.0
2017-05-01 14:20:00,53.44,53.45,53.42,53.43,222569.0,42.6579,42.6659,42.6419,42.6499,222569.0
2017-05-01 14:30:00,53.44,53.44,53.41,53.43,165406.0,42.6579,42.6579,42.6339,42.6499,165406.0
2017-05-01 14:40:00,53.43,53.46,53.42,53.42,153960.0,42.6499,42.6739,42.6419,42.6419,153960.0
2017-05-01 14:50:00,53.42,53.53,53.41,53.48,256121.0,42.6419,42.7297,42.6339,42.6898,256121.0
2017-05-01 15:00:00,53.48,53.49,53.44,53.47,256218.0,42.6898,42.6978,42.6579,42.6818,256218.0
2017-05-01 15:10:00,53.47,53.52,53.44,53.48,229136.0,42.6818,42.7218,42.6579,42.6898,229136.0
2017-05-01 15:20:00,53.48,53.5,53.44,53.48,224374.0,42.6898,42.7058,42.6579,42.6898,224374.0
2017-05-01 15:30:00,53.48,53.57,53.47,53.54,471169.0,42.6898,42.7617,42.6818,42.7377,471169.0
2017-05-01 15:40:00,53.54,53.56,53.49,53.5,351555.0,42.7377,42.7537,42.6978,42.7058,351555.0
2017-05-01 15:50:00,53.5,53.66,53.47,53.6,1251330.0,42.7058,42.8335,42.6818,42.7856,1251330.0
2017-05-02 09:30:00,53.65,53.73,53.52,53.55,317185.0,42.8255,42.8894,42.7218,42.7457,317185.0
2017-05-02 09:40:00,53.55,53.63,53.44,53.5,239160.0,42.7457,42.8096,42.6579,42.7058,239160.0
2017-05-02 09:50:00,53.5,53.52,53.43,53.48,404400.0,42.7058,42.7218,42.6499,42.6898,404400.0
2017-05-02 10:00:00,53.48,53.49,53.34,53.35,414633.0,42.6898,42.6978,42.5781,42.5861,414633.0
2017-05-02 10:10:00,53.35,53.51,53.33,53.48,155050.0,42.5861,42.7138,42.5701,42.6898,155050.0
2017-05-02 10:20:00,53.48,53.52,53.45,53.45,210895.0,42.6898,42.7218,42.6659,42.6659,210895.0
2017-05-02 10:30:00,53.45,53.45,53.35,53.37,126779.0,42.6659,42.6659,42.5861,42.602,126779.0
2017-05-02 10:40:00,53.37,53.38,53.26,53.38,299536.0,42.602,42.61,42.5142,42.61,299536.0
2017-05-02 10:50:00,53.37,53.38,53.32,53.35,183013.0,42.602,42.61,42.5621,42.5861,183013.0
2017-05-02 11:00:00,53.34,53.41,53.33,53.4,176411.0,42.5781,42.6339,42.5701,42.626,176411.0
2017-05-02 11:10:00,53.39,53.45,53.37,53.45,200311.0,42.618,42.6659,42.602,42.6659,200311.0
2017-05-02 11:20:00,53.44,53.45,53.35,53.43,221734.0,42.6579,42.6659,42.5861,42.6499,221734.0
2017-05-02 11:30:00,53.44,53.49,53.4,53.41,163639.0,42.6579,42.6978,42.626,42.6339,163639.0
2017-05-02 11:40:00,53.42,53.46,53.39,53.4,133960.0,42.6419,42.6739,42.618,42.626,133960.0
2017-05-02 11:50:00,53.4,53.45,53.38,53.44,123391.0,42.626,42.6659,42.61,42.6579,123391.0
2017-05-02 12:00:00,53.43,53.53,53.43,53.52,110542.0,42.6499,42.7297,42.6499,42.7218,110542.0
2017-05-02 12:10:00,53.52,53.52,53.46,53.5,142240.0,42.7218,42.7218,42.6739,42.7058,142240.0
2017-05-02 12:20:00,53.5,53.51,53.44,53.44,62908.0,42.7058,42.7138,42.6579,42.6579,62908.0
2017-05-02 12:30:00,53.45,53.45,53.35,53.41,132993.0,42.6659,42.6659,42.5861,42.6339,132993.0
2017-05-02 12:40:00,53.41,53.46,53.37,53.41,467758.0,42.6339,42.6739,42.602,42.6339,467758.0
2017-05-02 12:50:00,53.4,53.4,53.31,53.34,162821.0,42.626,42.626,42.5541,42.5781,162821.0
2017-05-02 13:00:00,53.33,53.34,53.2,53.2,177467.0,42.5701,42.5781,42.4663,42.4663,177467.0
2017-05-02 13:10:00,53.21,53.25,53.16,53.24,283046.0,42.4743,42.5062,42.4344,42.4982,283046.0
2017-05-02 13:20:00,53.25,53.26,53.2,53.23,182612.0,42.5062,42.5142,42.4663,42.4903,182612.0
2017-05-02 13:30:00,53.23,53.26,53.23,53.25,229694.0,42.4903,42.5142,42.4903,42.5062,229694.0
2017-05-02 13:40:00,53.25,53.27,53.24,53.26,118877.0,42.5062,42.5222,42.4982,42.5142,118877.0
2017-05-02 13:50:00,53.26,53.28,53.23,53.25,108618.0,42.5142,42.5302,42.4903,42.5062,108618.0
2017-05-02 14:00:00,53.25,53.26,53.22,53.23,180486.0,42.5062,42.5142,42.4823,42.4903,180486.0
2017-05-02 14:10:00,53.23,53.26,53.21,53.21,138594.0,42.4903,42.5142,42.4743,42.4743,138594.0
2017-05-02 14:20:00,53.21,53.23,53.04,53.09,330212.0,42.4743,42.4903,42.3386,42.3785,330212.0
2017-05-02 14:30:00,53.08,53.1,53.0,53.0,210977.0,42.3705,42.3865,42.3067,42.3067,210977.0
2017-05-02 14:40:00,53.01,53.01,52.9,52.93,411944.0,42.3147,42.3147,42.2268,42.2508,411944.0
2017-05-02 14:50:00,52.93,52.98,52.9,52.98,155147.0,42.2508,42.2907,42.2268,42.2907,155147.0
2017-05-02 15:00:00,52.98,53.06,52.95,53.06,195923.0,42.2907,42.3546,42.2668,42.3546,195923.0
2017-05-02 15:10:00,53.06,53.13,53.03,53.12,171517.0,42.3546,42.4104,42.3306,42.4025,171517.0
2017-05-02 15:20:00,53.11,53.13,53.07,53.09,179054.0,42.3945,42.4104,42.3625,42.3785,179054.0
2017-05-02 15:30:00,53.1,53.2,53.07,53.2,289001.0,42.3865,42.4663,42.3625,42.4663,289001.0
2017-05-02 15:40:00,53.2,53.23,53.14,53.22,291983.0,42.4663,42.4903,42.4184,42.4823,291983.0
2017-05-02 15:50:00,53.22,53.3,53.21,53.28,811456.0,42.4823,42.5461,42.4743,42.5302,811456.0
2017-05-03 09:30:00,53.41,53.56,53.25,53.52,627128.0,42.6339,42.7537,42.5062,42.7218,627128.0
2017-05-03 09:40:00,53.52,53.67,53.42,53.66,478850.0,42.7218,42.8415,42.6419,42.8335,478850.0
2017-05-03 09:50:00,53.65,53.78,53.62,53.68,329515.0,42.8255,42.9293,42.8016,42.8495,329515.0
2017-05-03 10:00:00,53.69,53.71,53.6,53.64,321626.0,42.8575,42.8734,42.7856,42.8175,321626.0
2017-05-03 10:10:00,53.64,53.87,53.62,53.86,412255.0,42.8175,43.0011,42.8016,42.9932,412255.0
2017-05-03 10:20:00,53.86,53.94,53.84,53.85,444880.0,42.9932,43.057,42.9772,42.9852,444880.0
2017-05-03 10:30:00,53.85,53.92,53.65,53.68,294770.0,42.9852,43.0411,42.8255,42.8495,294770.0
2017-05-03 10:40:00,53.67,53.78,53.65,53.71,293708.0,42.8415,42.9293,42.8255,42.8734,293708.0
2017-05-03 10:50:00,53.71,53.73,53.65,53.73,223207.0,42.8734,42.8894,42.8255,42.8894,223207.0
2017-05-03 11:00:00,53.72,53.75,53.66,53.73,188778.0,42.8814,42.9054,42.8335,42.8894,188778.0
2017-05-03 11:10:00,53.72,53.84,53.68,53.84,208390.0,42.8814,42.9772,42.8495,42.9772,208390.0
2017-05-03 11:20:00,53.84,53.89,53.73,53.86,437088.0,42.9772,43.0171,42.8894,42.9932,437088.0
2017-05-03 11:30:00,53.86,53.92,53.84,53.89,184828.0,42.9932,43.0411,42.9772,43.0171,184828.0
2017-05-03 11:40:00,53.89,54.08,53.86,54.06,303087.0,43.0171,43.1688,42.9932,43.1528,303087.0
2017-05-03 11:50:00,54.05,54.1,53.99,54.08,249651.0,43.1448,43.1847,43.0969,43.1688,249651.0
2017-05-03 12:00:00,54.07,54.08,54.0,54.03,246061.0,43.1608,43.1688,43.1049,43.1289,246061.0
2017-05-03 12:10:00,54.02,54.08,53.99,54.04,425024.0,43.1209,43.1688,43.0969,43.1368,425024.0
2017-05-03 12:20:00,54.04,54.12,54.0,54.11,186855.0,43.1368,43.2007,43.1049,43.1927,186855.0
2017-05-03 12:30:00,54.11,54.2,54.09,54.2,231939.0,43.1927,43.2646,43.1768,43.2646,231939.0
2017-05-03 12:40:00,54.19,54.27,54.19,54.23,390093.0,43.2566,43.3204,43.2566,43.2885,390093.0
2017-05-03 12:50:00,54.23,54.31,54.2,54.23,187685.0,43.2885,43.3524,43.2646,43.2885,187685.0
2017-05-03 13:00:00,54.23,54.35,54.21,54.33,198558.0,43.2885,43.3843,43.2725,43.3683,198558.0
2017-05-03 13:10:00,54.33,54.53,54.32,54.5,473512.0,43.3683,43.528,43.3603,43.504,473512.0
2017-05-03 13:20:00,54.5,54.56,54.49,54.55,366049.0,43.504,43.5519,43.496,43.5439,366049.0
2017-05-03 13:30:00,54.55,54.55,54.39,54.47,351257.0,43.5439,43.5439,43.4162,43.4801,351257.0
2017-05-03 13:40:00,54.47,54.59,54.46,54.53,472735.0,43.4801,43.5759,43.4721,43.528,472735.0
2017-05-03 13:50:00,54.53,54.53,54.26,54.36,364633.0,43.528,43.528,43.3125,43.3923,364633.0
2017-05-03 14:00:00,54.37,54.53,54.34,54.51,262647.0,43.4003,43.528,43.3763,43.512,262647.0
2017-05-03 14:10:00,54.51,54.52,54.38,54.4,392442.0,43.512,43.52,43.4082,43.4242,392442.0
2017-05-03 14:20:00,54.4,54.59,54.39,54.58,298761.0,43.4242,43.5759,43.4162,43.5679,298761.0
2017-05-03 14:30:00,54.58,54.6,54.53,54.54,371543.0,43.5679,43.5839,43.528,43.536,371543.0
2017-05-03 14:40:00,54.54,54.65,54.53,54.61,699605.0,43.536,43.6238,43.528,43.5918,699605.0
2017-05-03 14:50:00,54.6,54.62,54.56,54.61,315673.0,43.5839,43.5998,43.5519,43.5918,315673.0
2017-05-03 15:00:00,54.61,54.77,54.56,54.62,2467198.0,43.5918,43.7196,43.5519,43.5998,2467198.0
2017-05-03 15:10:00,54.61,54.61,54.37,54.39,242779.0,43.5918,43.5918,43.4003,43.4162,242779.0
2017-05-03 15:20:00,54.39,54.55,54.39,54.44,312905.0,43.4162,43.5439,43.4162,43.4561,312905.0
2017-05-03 15:30:00,54.45,54.48,54.37,54.41,283539.0,43.4641,43.4881,43.4003,43.4322,283539.0
2017-05-03 15:40:00,54.41,54.44,54.39,54.4,340231.0,43.4322,43.4561,43.4162,43.4242,340231.0
2017-05-03 15:50:00,54.41,54.51,54.37,54.49,1138273.0,43.4322,43.512,43.4003,43.496,1138273.0
2017-05-04 09:30:00,54.73,55.0,54.61,54.92,736188.0,43.6876,43.9031,43.5918,43.8393,736188.0
2017-05-04 09:40:00,54.93,54.95,54.8,54.8,411068.0,43.8473,43.8632,43.7435,43.7435,411068.0
2017-05-04 09:50:00,54.8,54.86,54.74,54.81,445636.0,43.7435,43.7914,43.6956,43.7515,445636.0
2017-05-04 10:00:00,54.81,54.91,54.76,54.91,297010.0,43.7515,43.8313,43.7116,43.8313,297010.0
2017-05-04 10:10:00,54.91,54.94,54.85,54.91,364546.0,43.8313,43.8553,43.7834,43.8313,364546.0
2017-05-04 10:20:00,54.9,54.93,54.85,54.91,198150.0,43.8233,43.8473,43.7834,43.8313,198150.0
2017-05-04 10:30:00,54.9,54.96,54.86,54.93,374084.0,43.8233,43.8712,43.7914,43.8473,374084.0
2017-05-04 10:40:00,54.93,54.94,54.81,54.83,227546.0,43.8473,43.8553,43.7515,43.7674,227546.0
2017-05-04 10:50:00,54.83,54.86,54.75,54.76,224060.0,43.7674,43.7914,43.7036,43.7116,224060.0
2017-05-04 11:00:00,54.76,54.9,54.75,54.88,273452.0,43.7116,43.8233,43.7036,43.8074,273452.0
2017-05-04 11:10:00,54.87,54.94,54.87,54.91,239383.0,43.7994,43.8553,43.7994,43.8313,239383.0
2017-05-04 11:20:00,54.9,54.93,54.9,54.91,200172.0,43.8233,43.8473,43.8233,43.8313,200172.0
2017-05-04 11:30:00,54.91,54.96,54.9,54.96,230255.0,43.8313,43.8712,43.8233,43.8712,230255.0
2017-05-04 11:40:00,54.96,54.99,54.91,54.92,138580.0,43.8712,43.8952,43.8313,43.8393,138580.0
2017-05-04 11:50:00,54.92,54.92,54.76,54.76,215663.0,43.8393,43.8393,43.7116,43.7116,215663.0
2017-05-04 12:00:00,54.76,54.8,54.69,54.69,251531.0,43.7116,43.7435,43.6557,43.6557,251531.0
2017-05-04 12:10:00,54.69,54.76,54.62,54.63,465261.0,43.6557,43.7116,43.5998,43.6078,465261.0
2017-05-04 12:20:00,54.63,54.71,54.62,54.7,289315.0,43.6078,43.6717,43.5998,43.6637,289315.0
2017-05-04 12:30:00,54.69,54.73,54.67,54.69,163570.0,43.6557,43.6876,43.6397,43.6557,163570.0
2017-05-04 12:40:00,54.69,54.78,54.65,54.76,166401.0,43.6557,43.7275,43.6238,43.7116,166401.0
2017-05-04 12:50:00,54.76,54.77,54.69,54.75,159392.0,43.7116,43.7196,43.6557,43.7036,159392.0
2017-05-04 13:00:00,54.76,54.78,54.73,54.75,109280.0,43.7116,43.7275,43.6876,43.7036,109280.0
2017-05-04 13:10:00,54.75,54.75,54.7,54.72,157491.0,43.7036,43.7036,43.6637,43.6796,157491.0
2017-05-04 13:20:00,54.71,54.73,54.67,54.69,174920.0,43.6717,43.6876,43.6397,43.6557,174920.0
2017-05-04 13:30:00,54.69,54.69,54.63,54.64,147445.0,43.6557,43.6557,43.6078,43.6158,147445.0
2017-05-04 13:40:00,54.64,54.74,54.63,54.73,180743.0,43.6158,43.6956,43.6078,43.6876,180743.0
2017-05-04 13:50:00,54.73,54.74,54.65,54.66,129184.0,43.6876,43.6956,43.6238,43.6317,129184.0
2017-05-04 14:00:00,54.65,54.67,54.63,54.64,106614.0,43.6238,43.6397,43.6078,43.6158,106614.0
2017-05-04 14:10:00,54.64,54.64,54.55,54.55,182153.0,43.6158,43.6158,43.5439,43.5439,182153.0
2017-05-04 14:20:00,54.55,54.62,54.5,54.6,172291.0,43.5439,43.5998,43.504,43.5839,172291.0
2017-05-04 14:30:00,54.59,54.65,54.55,54.59,121972.0,43.5759,43.6238,43.5439,43.5759,121972.0
2017-05-04 14:40:00,54.58,54.69,54.58,54.66,145668.0,43.5679,43.6557,43.5679,43.6317,145668.0
2017-05-04 14:50:00,54.65,54.71,54.62,54.65,156822.0,43.6238,43.6717,43.5998,43.6238,156822.0
2017-05-04 15:00:00,54.64,54.67,54.61,54.65,131718.0,43.6158,43.6397,43.5918,43.6238,131718.0
2017-05-04 15:10:00,54.65,54.7,54.62,54.68,169344.0,43.6238,43.6637,43.5998,43.6477,169344.0
2017-05-04 15:20:00,54.67,54.69,54.63,54.68,187791.0,43.6397,43.6557,43.6078,43.6477,187791.0
2017-05-04 15:30:00,54.68,54.81,54.67,54.8,279511.0,43.6477,43.7515,43.6397,43.7435,279511.0
2017-05-04 15:40:00,54.8,54.81,54.71,54.76,317954.0,43.7435,43.7515,43.6717,43.7116,317954.0
2017-05-04 15:50:00,54.76,54.96,54.75,54.91,1026136.0,43.7116,43.8712,43.7036,43.8313,1026136.0
2017-05-05 09:30:00,54.93,55.0,54.87,55.0,510042.0,43.8473,43.9031,43.7994,43.9031,510042.0
2017-05-05 09:40:00,55.0,55.0,54.89,54.91,227159.0,43.9031,43.9031,43.8153,43.8313,227159.0
2017-05-05 09:50:00,54.91,54.98,54.89,54.92,396539.0,43.8313,43.8872,43.8153,43.8393,396539.0
2017-05-05 10:00:00,54.92,54.95,54.89,54.91,302392.0,43.8393,43.8632,43.8153,43.8313,302392.0
2017-05-05 10:10:00,54.92,54.92,54.81,54.87,349092.0,43.8393,43.8393,43.7515,43.7994,349092.0
2017-05-05 10:20:00,54.87,54.92,54.85,54.91,235067.0,43.7994,43.8393,43.7834,43.8313,235067.0
2017-05-05 10:30:00,54.92,54.94,54.73,54.74,286715.0,43.8393,43.8553,43.6876,43.6956,286715.0
2017-05-05 10:40:00,54.73,54.89,54.73,54.83,240915.0,43.6876,43.8153,43.6876,43.7674,240915.0
2017-05-05 10:50:00,54.83,54.84,54.78,54.8,141617.0,43.7674,43.7754,43.7275,43.7435,141617.0
2017-05-05 11:00:00,54.81,54.86,54.8,54.86,167676.0,43.7515,43.7914,43.7435,43.7914,167676.0
2017-05-05 11:10:00,54.86,54.9,54.85,54.89,121017.0,43.7914,43.8233,43.7834,43.8153,121017.0
2017-05-05 11:20:00,54.88,54.89,54.79,54.8,186440.0,43.8074,43.8153,43.7355,43.7435,186440.0
2017-05-05 11:30:00,54.82,54.87,54.81,54.83,308631.0,43.7595,43.7994,43.7515,43.7674,308631.0
2017-05-05 11:40:00,54.82,54.88,54.81,54.88,130741.0,43.7595,43.8074,43.7515,43.8074,130741.0
2017-05-05 11:50:00,54.88,54.92,54.87,54.91,165074.0,43.8074,43.8393,43.7994,43.8313,165074.0
2017-05-05 12:00:00,54.91,54.92,54.89,54.91,136853.0,43.8313,43.8393,43.8153,43.8313,136853.0
2017-05-05 12:10:00,54.91,54.95,54.89,54.94,290704.0,43.8313,43.8632,43.8153,43.8553,290704.0
2017-05-05 12:20:00,54.94,54.94,54.88,54.88,162994.0,43.8553,43.8553,43.8074,43.8074,162994.0
2017-05-05 12:30:00,54.89,54.89,54.8,54.86,115853.0,43.8153,43.8153,43.7435,43.7914,115853.0
2017-05-05 12:40:00,54.87,54.88,54.82,54.83,85920.0,43.7994,43.8074,43.7595,43.7674,85920.0
2017-05-05 12:50:00,54.83,54.85,54.81,54.84,137049.0,43.7674,43.7834,43.7515,43.7754,137049.0
2017-05-05 13:00:00,54.84,54.85,54.82,54.83,81046.0,43.7754,43.7834,43.7595,43.7674,81046.0
2017-05-05 13:10:00,54.84,54.85,54.79,54.84,112593.0,43.7754,43.7834,43.7355,43.7754,112593.0
2017-05-05 13:20:00,54.84,54.88,54.82,54.86,76589.0,43.7754,43.8074,43.7595,43.7914,76589.0
2017-05-05 13:30:00,54.87,54.87,54.83,54.83,57426.0,43.7994,43.7994,43.7674,43.7674,57426.0
2017-05-05 13:40:00,54.83,54.87,54.81,54.84,86913.0,43.7674,43.7994,43.7515,43.7754,86913.0
2017-05-05 13:50:00,54.84,54.84,54.8,54.81,194285.0,43.7754,43.7754,43.7435,43.7515,194285.0
2017-05-05 14:00:00,54.82,54.84,54.78,54.82,74205.0,43.7595,43.7754,43.7275,43.7595,74205.0
2017-05-05 14:10:00,54.82,54.83,54.77,54.77,142315.0,43.7595,43.7674,43.7196,43.7196,142315.0
2017-05-05 14:20:00,54.78,54.79,54.72,54.78,140285.0,43.7275,43.7355,43.6796,43.7275,140285.0
2017-05-05 14:30:00,54.77,54.79,54.75,54.76,64430.0,43.7196,43.7355,43.7036,43.7116,64430.0
2017-05-05 14:40:00,54.75,54.79,54.75,54.78,203608.0,43.7036,43.7355,43.7036,43.7275,203608.0
2017-05-05 14:50:00,54.78,54.78,54.71,54.71,93274.0,43.7275,43.7275,43.6717,43.6717,93274.0
2017-05-05 15:00:00,54.7,54.77,54.69,54.77,175501.0,43.6637,43.7196,43.6557,43.7196,175501.0
2017-05-05 15:10:00,54.77,54.85,54.76,54.83,207948.0,43.7196,43.7834,43.7116,43.7674,207948.0
2017-05-05 15:20:00,54.83,54.87,54.79,54.8,155009.0,43.7674,43.7994,43.7355,43.7435,155009.0
2017-05-05 15:30:00,54.8,54.88,54.79,54.86,171053.0,43.7435,43.8074,43.7355,43.7914,171053.0
2017-05-05 15:40:00,54.85,54.89,54.83,54.88,239166.0,43.7834,43.8153,43.7674,43.8074,239166.0
2017-05-05 15:50:00,54.89,54.94,54.88,54.93,668903.0,43.8153,43.8553,43.8074,43.8473,668903.0
2017-05-08 09:30:00,54.99,55.0,54.66,54.66,315153.0,43.8952,43.9031,43.6317,43.6317,315153.0
2017-05-08 09:40:00,54.68,54.81,54.61,54.78,169900.0,43.6477,43.7515,43.5918,43.7275,169900.0
2017-05-08 09:50:00,54.78,54.8,54.69,54.73,141544.0,43.7275,43.7435,43.6557,43.6876,141544.0
2017-05-08 10:00:00,54.72,54.74,54.64,54.73,280518.0,43.6796,43.6956,43.6158,43.6876,280518.0
2017-05-08 10:10:00,54.73,54.81,54.72,54.81,244722.0,43.6876,43.7515,43.6796,43.7515,244722.0
2017-05-08 10:20:00,54.81,54.87,54.79,54.87,287811.0,43.7515,43.7994,43.7355,43.7994,287811.0
2017-05-08 10:30:00,54.87,54.89,54.8,54.81,97869.0,43.7994,43.8153,43.7435,43.7515,97869.0
2017-05-08 10:40:00,54.81,54.83,54.76,54.77,209813.0,43.7515,43.7674,43.7116,43.7196,209813.0
2017-05-08 10:50:00,54.76,54.79,54.74,54.78,187901.0,43.7116,43.7355,43.6956,43.7275,187901.0
2017-05-08 11:00:00,54.78,54.81,54.77,54.8,89112.0,43.7275,43.7515,43.7196,43.7435,89112.0
2017-05-08 11:10:00,54.79,54.82,54.72,54.81,136164.0,43.7355,43.7595,43.6796,43.7515,136164.0
2017-05-08 11:20:00,54.82,54.82,54.74,54.75,137774.0,43.7595,43.7595,43.6956,43.7036,137774.0
2017-05-08 11:30:00,54.75,54.75,54.69,54.71,220702.0,43.7036,43.7036,43.6557,43.6717,220702.0
2017-05-08 11:40:00,54.7,54.73,54.7,54.72,106904.0,43.6637,43.6876,43.6637,43.6796,106904.0
2017-05-08 11:50:00,54.72,54.74,54.71,54.73,106229.0,43.6796,43.6956,43.6717,43.6876,106229.0
2017-05-08 12:00:00,54.73,54.74,54.72,54.73,49610.0,43.6876,43.6956,43.6796,43.6876,49610.0
2017-05-08 12:10:00,54.73,54.78,54.72,54.76,263801.0,43.6876,43.7275,43.6796,43.7116,263801.0
2017-05-08 12:20:00,54.76,54.76,54.69,54.7,92673.0,43.7116,43.7116,43.6557,43.6637,92673.0
2017-05-08 12:30:00,54.7,54.74,54.69,54.73,104113.0,43.6637,43.6956,43.6557,43.6876,104113.0
2017-05-08 12:40:00,54.73,54.75,54.71,54.73,42449.0,43.6876,43.7036,43.6717,43.6876,42449.0
2017-05-08 12:50:00,54.73,54.74,54.67,54.71,88237.0,43.6876,43.6956,43.6397,43.6717,88237.0
2017-05-08 13:00:00,54.71,54.72,54.69,54.7,66236.0,43.6717,43.6796,43.6557,43.6637,66236.0
2017-05-08 13:10:00,54.7,54.78,54.69,54.75,150264.0,43.6637,43.7275,43.6557,43.7036,150264.0
2017-05-08 13:20:00,54.76,54.82,54.73,54.8,98552.0,43.7116,43.7595,43.6876,43.7435,98552.0
2017-05-08 13:30:00,54.8,54.83,54.8,54.82,79607.0,43.7435,43.7674,43.7435,43.7595,79607.0
2017-05-08 13:40:00,54.82,54.82,54.79,54.8,91395.0,43.7595,43.7595,43.7355,43.7435,91395.0
2017-05-08 13:50:00,54.8,54.81,54.78,54.8,58152.0,43.7435,43.7515,43.7275,43.7435,58152.0
2017-05-08 14:00:00,54.8,54.83,54.78,54.79,104025.0,43.7435,43.7674,43.7275,43.7355,104025.0
2017-05-08 14:10:00,54.79,54.81,54.76,54.76,92203.0,43.7355,43.7515,43.7116,43.7116,92203.0
2017-05-08 14:20:00,54.77,54.79,54.76,54.79,58516.0,43.7196,43.7355,43.7116,43.7355,58516.0
2017-05-08 14:30:00,54.78,54.79,54.77,54.78,73572.0,43.7275,43.7355,43.7196,43.7275,73572.0
2017-05-08 14:40:00,54.78,54.84,54.78,54.84,148723.0,43.7275,43.7754,43.7275,43.7754,148723.0
2017-05-08 14:50:00,54.84,54.85,54.81,54.82,74395.0,43.7754,43.7834,43.7515,43.7595,74395.0
2017-05-08 15:00:00,54.82,54.82,54.75,54.75,108322.0,43.7595,43.7595,43.7036,43.7036,108322.0
2017-05-08 15:10:00,54.76,54.76,54.67,54.68,131338.0,43.7116,43.7116,43.6397,43.6477,131338.0
2017-05-08 15:20:00,54.68,54.69,54.61,54.61,101315.0,43.6477,43.6557,43.5918,43.5918,101315.0
2017-05-08 15:30:00,54.62,54.62,54.56,54.57,166540.0,43.5998,43.5998,43.5519,43.5599,166540.0
2017-05-08 15:40:00,54.57,54.61,54.56,54.58,226116.0,43.5599,43.5918,43.5519,43.5679,226116.0
2017-05-08 15:50:00,54.58,54.66,54.57,54.62,650574.0,43.5679,43.6317,43.5599,43.5998,650574.0
2017-05-09 09:30:00,54.7,54.82,54.63,54.71,293191.0,43.6637,43.7595,43.6078,43.6717,293191.0
2017-05-09 09:40:00,54.71,55.0,54.69,54.94,319023.0,43.6717,43.9031,43.6557,43.8553,319023.0
2017-05-09 09:50:00,54.94,54.96,54.88,54.94,97638.0,43.8553,43.8712,43.8074,43.8553,97638.0
2017-05-09 10:00:00,54.94,54.95,54.83,54.9,150705.0,43.8553,43.8632,43.7674,43.8233,150705.0
2017-05-09 10:10:00,54.9,54.99,54.9,54.97,368593.0,43.8233,43.8952,43.8233,43.8792,368593.0
2017-05-09 10:20:00,54.97,54.99,54.9,54.9,234085.0,43.8792,43.8952,43.8233,43.8233,234085.0
2017-05-09 10:30:00,54.9,54.94,54.87,54.93,113289.0,43.8233,43.8553,43.7994,43.8473,113289.0
2017-05-09 10:40:00,54.93,54.93,54.88,54.92,277969.0,43.8473,43.8473,43.8074,43.8393,277969.0
2017-05-09 10:50:00,54.92,54.96,54.91,54.94,89335.0,43.8393,43.8712,43.8313,43.8553,89335.0
2017-05-09 11:00:00,54.94,54.98,54.92,54.95,115038.0,43.8553,43.8872,43.8393,43.8632,115038.0
2017-05-09 11:10:00,54.96,54.96,54.93,54.94,134524.0,43.8712,43.8712,43.8473,43.8553,134524.0
2017-05-09 11:20:00,54.93,54.94,54.91,54.92,125982.0,43.8473,43.8553,43.8313,43.8393,125982.0
2017-05-09 11:30:00,54.92,54.94,54.89,54.9,108145.0,43.8393,43.8553,43.8153,43.8233,108145.0
2017-05-09 11:40:00,54.9,54.94,54.88,54.94,148751.0,43.8233,43.8553,43.8074,43.8553,148751.0
2017-05-09 11:50:00,54.93,54.98,54.93,54.97,75296.0,43.8473,43.8872,43.8473,43.8792,75296.0
2017-05-09 12:00:00,54.97,55.02,54.97,55.02,319780.0,43.8792,43.9191,43.8792,43.9191,319780.0
2017-05-09 12:10:00,55.02,55.05,55.01,55.03,125664.0,43.9191,43.9431,43.9111,43.9271,125664.0
2017-05-09 12:20:00,55.03,55.03,54.94,54.97,127644.0,43.9271,43.9271,43.8553,43.8792,127644.0
2017-05-09 12:30:00,54.97,54.97,54.9,54.95,112486.0,43.8792,43.8792,43.8233,43.8632,112486.0
2017-05-09 12:40:00,54.95,55.03,54.94,55.01,85689.0,43.8632,43.9271,43.8553,43.9111,85689.0
2017-05-09 12:50:00,55.01,55.02,54.96,55.0,81290.0,43.9111,43.9191,43.8712,43.9031,81290.0
2017-05-09 13:00:00,55.0,55.02,54.99,55.02,46112.0,43.9031,43.9191,43.8952,43.9191,46112.0
2017-05-09 13:10:00,55.02,55.02,54.98,55.01,201037.0,43.9191,43.9191,43.8872,43.9111,201037.0
2017-05-09 13:20:00,55.01,55.02,54.91,54.93,179888.0,43.9111,43.9191,43.8313,43.8473,179888.0
2017-05-09 13:30:00,54.93,55.02,54.92,55.0,219926.0,43.8473,43.9191,43.8393,43.9031,219926.0
2017-05-09 13:40:00,55.0,55.06,54.99,55.03,65774.0,43.9031,43.951,43.8952,43.9271,65774.0
2017-05-09 13:50:00,55.03,55.08,55.02,55.07,71948.0,43.9271,43.967,43.9191,43.959,71948.0
2017-05-09 14:00:00,55.07,55.08,55.01,55.02,94999.0,43.959,43.967,43.9111,43.9191,94999.0
2017-05-09 14:10:00,55.02,55.03,55.0,55.01,73359.0,43.9191,43.9271,43.9031,43.9111,73359.0
2017-05-09 14:20:00,55.01,55.01,54.97,54.98,91628.0,43.9111,43.9111,43.8792,43.8872,91628.0
2017-05-09 14:30:00,54.99,55.02,54.96,55.0,103327.0,43.8952,43.9191,43.8712,43.9031,103327.0
2017-05-09 14:40:00,55.0,55.02,54.99,55.01,38926.0,43.9031,43.9191,43.8952,43.9111,38926.0
2017-05-09 14:50:00,55.0,55.04,54.98,55.02,300473.0,43.9031,43.9351,43.8872,43.9191,300473.0
2017-05-09 15:00:00,55.01,55.05,55.01,55.04,208444.0,43.9111,43.9431,43.9111,43.9351,208444.0
2017-05-09 15:10:00,55.04,55.13,55.03,55.11,205466.0,43.9351,44.0069,43.9271,43.991,205466.0
2017-05-09 15:20:00,55.11,55.16,55.1,55.14,327666.0,43.991,44.0309,43.983,44.0149,327666.0
2017-05-09 15:30:00,55.14,55.14,55.04,55.07,333285.0,44.0149,44.0149,43.9351,43.959,333285.0
2017-05-09 15:40:00,55.07,55.13,55.02,55.05,534186.0,43.959,44.0069,43.9191,43.9431,534186.0
2017-05-09 15:50:00,55.06,55.19,55.05,55.15,733115.0,43.951,44.0548,43.9431,44.0229,733115.0
2017-05-10 09:30:00,55.22,55.4,55.19,55.38,302355.0,44.0788,44.2224,44.0548,44.2065,302355.0
2017-05-10 09:40:00,55.38,55.38,55.05,55.1,159376.0,44.2065,44.2065,43.9431,43.983,159376.0
2017-05-10 09:50:00,55.1,55.14,54.91,54.96,188628.0,43.983,44.0149,43.8313,43.8712,188628.0
2017-05-10 10:00:00,54.95,55.0,54.88,54.91,169103.0,43.8632,43.9031,43.8074,43.8313,169103.0
2017-05-10 10:10:00,54.91,54.95,54.86,54.93,174580.0,43.8313,43.8632,43.7914,43.8473,174580.0
2017-05-10 10:20:00,54.92,54.95,54.86,54.91,197570.0,43.8393,43.8632,43.7914,43.8313,197570.0
2017-05-10 10:30:00,54.92,55.03,54.92,54.98,177916.0,43.8393,43.9271,43.8393,43.8872,177916.0
2017-05-10 10:40:00,54.98,55.02,54.95,55.02,250902.0,43.8872,43.9191,43.8632,43.9191,250902.0
2017-05-10 10:50:00,55.02,55.15,55.01,55.15,166483.0,43.9191,44.0229,43.9111,44.0229,166483.0
2017-05-10 11:00:00,55.15,55.18,55.11,55.18,98291.0,44.0229,44.0468,43.991,44.0468,98291.0
2017-05-10 11:10:00,55.17,55.27,55.15,55.24,139987.0,44.0388,44.1187,44.0229,44.0947,139987.0
2017-05-10 11:20:00,55.25,55.33,55.21,55.33,200302.0,44.1027,44.1666,44.0708,44.1666,200302.0
2017-05-10 11:30:00,55.32,55.34,55.26,55.33,162559.0,44.1586,44.1746,44.1107,44.1666,162559.0
2017-05-10 11:40:00,55.32,55.34,55.28,55.33,112136.0,44.1586,44.1746,44.1267,44.1666,112136.0
2017-05-10 11:50:00,55.33,55.34,55.23,55.23,152009.0,44.1666,44.1746,44.0867,44.0867,152009.0
2017-05-10 12:00:00,55.23,55.27,55.22,55.26,69312.0,44.0867,44.1187,44.0788,44.1107,69312.0
2017-05-10 12:10:00,55.26,55.29,55.24,55.28,70768.0,44.1107,44.1346,44.0947,44.1267,70768.0
2017-05-10 12:20:00,55.28,55.36,55.27,55.35,249401.0,44.1267,44.1905,44.1187,44.1825,249401.0
2017-05-10 12:30:00,55.34,55.38,55.3,55.33,205987.0,44.1746,44.2065,44.1426,44.1666,205987.0
2017-05-10 12:40:00,55.33,55.33,55.28,55.32,87871.0,44.1666,44.1666,44.1267,44.1586,87871.0
2017-05-10 12:50:00,55.32,55.33,55.25,55.25,78129.0,44.1586,44.1666,44.1027,44.1027,78129.0
2017-05-10 13:00:00,55.25,55.27,55.22,55.25,77687.0,44.1027,44.1187,44.0788,44.1027,77687.0
2017-05-10 13:10:00,55.24,55.26,55.2,55.21,72656.0,44.0947,44.1107,44.0628,44.0708,72656.0
2017-05-10 13:20:00,55.2,55.29,55.19,55.28,110577.0,44.0628,44.1346,44.0548,44.1267,110577.0
2017-05-10 13:30:00,55.29,55.32,55.26,55.29,216018.0,44.1346,44.1586,44.1107,44.1346,216018.0
2017-05-10 13:40:00,55.28,55.37,55.28,55.34,249336.0,44.1267,44.1985,44.1267,44.1746,249336.0
2017-05-10 13:50:00,55.34,55.38,55.33,55.34,147646.0,44.1746,44.2065,44.1666,44.1746,147646.0
2017-05-10 14:00:00,55.34,55.38,55.31,55.32,202932.0,44.1746,44.2065,44.1506,44.1586,202932.0
2017-05-10 14:10:00,55.32,55.33,55.23,55.24,217764.0,44.1586,44.1666,44.0867,44.0947,217764.0
2017-05-10 14:20:00,55.23,55.3,55.22,55.26,156717.0,44.0867,44.1426,44.0788,44.1107,156717.0
2017-05-10 14:30:00,55.25,55.38,55.25,55.36,179606.0,44.1027,44.2065,44.1027,44.1905,179606.0
2017-05-10 14:40:00,55.35,55.4,55.33,55.39,161657.0,44.1825,44.2224,44.1666,44.2145,161657.0
2017-05-10 14:50:00,55.4,55.43,55.35,55.43,177426.0,44.2224,44.2464,44.1825,44.2464,177426.0
2017-05-10 15:00:00,55.43,55.43,55.34,55.35,215812.0,44.2464,44.2464,44.1746,44.1825,215812.0
2017-05-10 15:10:00,55.35,55.36,55.3,55.35,152808.0,44.1825,44.1905,44.1426,44.1825,152808.0
2017-05-10 15:20:00,55.35,55.39,55.34,55.37,338272.0,44.1825,44.2145,44.1746,44.1985,338272.0
2017-05-10 15:30:00,55.37,55.39,55.3,55.33,357257.0,44.1985,44.2145,44.1426,44.1666,357257.0
2017-05-10 15:40:00,55.33,55.34,55.21,55.26,349081.0,44.1666,44.1746,44.0708,44.1107,349081.0
2017-05-10 15:50:00,55.26,55.36,55.25,55.33,593781.0,44.1107,44.1905,44.1027,44.1666,593781.0
2017-05-11 09:30:00,55.25,55.3,54.95,55.01,339110.0,44.1027,44.1426,43.8632,43.9111,339110.0
2017-05-11 09:40:00,55.0,55.11,54.84,54.87,255984.0,43.9031,43.991,43.7754,43.7994,255984.0
2017-05-11 09:50:00,54.87,54.95,54.81,54.85,236550.0,43.7994,43.8632,43.7515,43.7834,236550.0
2017-05-11 10:00:00,54.84,54.88,54.76,54.8,183555.0,43.7754,43.8074,43.7116,43.7435,183555.0
2017-05-11 10:10:00,54.81,54.82,54.65,54.66,171313.0,43.7515,43.7595,43.6238,43.6317,171313.0
2017-05-11 10:20:00,54.66,54.71,54.56,54.6,176431.0,43.6317,43.6717,43.5519,43.5839,176431.0
2017-05-11 10:30:00,54.6,54.6,54.51,54.56,175094.0,43.5839,43.5839,43.512,43.5519,175094.0
2017-05-11 10:40:00,54.56,54.59,54.41,54.47,307616.0,43.5519,43.5759,43.4322,43.4801,307616.0
2017-05-11 10:50:00,54.48,54.56,54.44,54.56,155970.0,43.4881,43.5519,43.4561,43.5519,155970.0
2017-05-11 11:00:00,54.56,54.68,54.51,54.56,252499.0,43.5519,43.6477,43.512,43.5519,252499.0
2017-05-11 11:10:00,54.56,54.71,54.56,54.7,229914.0,43.5519,43.6717,43.5519,43.6637,229914.0
2017-05-11 11:20:00,54.69,54.72,54.65,54.66,81190.0,43.6557,43.6796,43.6238,43.6317,81190.0
2017-05-11 11:30:00,54.66,54.67,54.57,54.6,133727.0,43.6317,43.6397,43.5599,43.5839,133727.0
2017-05-11 11:40:00,54.6,54.62,54.57,54.6,69035.0,43.5839,43.5998,43.5599,43.5839,69035.0
2017-05-11 11:50:00,54.6,54.62,54.57,54.58,95070.0,43.5839,43.5998,43.5599,43.5679,95070.0
2017-05-11 12:00:00,54.58,54.58,54.55,54.58,84494.0,43.5679,43.5679,43.5439,43.5679,84494.0
2017-05-11 12:10:00,54.58,54.69,54.56,54.69,149162.0,43.5679,43.6557,43.5519,43.6557,149162.0
2017-05-11 12:20:00,54.69,54.73,54.67,54.71,86500.0,43.6557,43.6876,43.6397,43.6717,86500.0
2017-05-11 12:30:00,54.71,54.76,54.67,54.68,155033.0,43.6717,43.7116,43.6397,43.6477,155033.0
2017-05-11 12:40:00,54.69,54.74,54.63,54.63,2812585.0,43.6557,43.6956,43.6078,43.6078,2812585.0
2017-05-11 12:50:00,54.63,54.65,54.54,54.61,1212333.0,43.6078,43.6238,43.536,43.5918,1212333.0
2017-05-11 13:00:00,54.62,54.62,54.55,54.56,130002.0,43.5998,43.5998,43.5439,43.5519,130002.0
2017-05-11 13:10:00,54.55,54.62,54.55,54.59,98426.0,43.5439,43.5998,43.5439,43.5759,98426.0
2017-05-11 13:20:00,54.6,54.61,54.56,54.57,84086.0,43.5839,43.5918,43.5519,43.5599,84086.0
2017-05-11 13:30:00,54.57,54.63,54.56,54.61,88679.0,43.5599,43.6078,43.5519,43.5918,88679.0
2017-05-11 13:40:00,54.62,54.62,54.56,54.59,156196.0,43.5998,43.5998,43.5519,43.5759,156196.0
2017-05-11 13:50:00,54.59,54.63,54.56,54.6,140081.0,43.5759,43.6078,43.5519,43.5839,140081.0
2017-05-11 14:00:00,54.61,54.63,54.55,54.57,221010.0,43.5918,43.6078,43.5439,43.5599,221010.0
2017-05-11 14:10:00,54.57,54.58,54.51,54.57,259966.0,43.5599,43.5679,43.512,43.5599,259966.0
2017-05-11 14:20:00,54.57,54.62,54.53,54.54,140294.0,43.5599,43.5998,43.528,43.536,140294.0
2017-05-11 14:30:00,54.54,54.58,54.53,54.58,136331.0,43.536,43.5679,43.528,43.5679,136331.0
2017-05-11 14:40:00,54.58,54.61,54.55,54.58,242990.0,43.5679,43.5918,43.5439,43.5679,242990.0
2017-05-11 14:50:00,54.58,54.6,54.57,54.59,257832.0,43.5679,43.5839,43.5599,43.5759,257832.0
2017-05-11 15:00:00,54.59,54.6,54.56,54.59,212722.0,43.5759,43.5839,43.5519,43.5759,212722.0
2017-05-11 15:10:00,54.59,54.61,54.57,54.59,234611.0,43.5759,43.5918,43.5599,43.5759,234611.0
2017-05-11 15:20:00,54.59,54.61,54.57,54.58,269077.0,43.5759,43.5918,43.5599,43.5679,269077.0
2017-05-11 15:30:00,54.58,54.61,54.57,54.6,217286.0,43.5679,43.5918,43.5599,43.5839,217286.0
2017-05-11 15:40:00,54.59,54.68,54.58,54.63,675999.0,43.5759,43.6477,43.5679,43.6078,675999.0
2017-05-11 15:50:00,54.64,54.7,54.64,54.68,1135226.0,43.6158,43.6637,43.6158,43.6477,1135226.0
2017-05-12 09:30:00,54.5,54.57,54.42,54.48,553791.0,43.504,43.5599,43.4402,43.4881,553791.0
2017-05-12 09:40:00,54.48,54.55,54.47,54.49,415658.0,43.4881,43.5439,43.4801,43.496,415658.0
2017-05-12 09:50:00,54.49,54.54,54.4,54.51,436524.0,43.496,43.536,43.4242,43.512,436524.0
2017-05-12 10:00:00,54.52,54.75,54.47,54.72,640664.0,43.52,43.7036,43.4801,43.6796,640664.0
2017-05-12 10:10:00,54.72,54.75,54.58,54.64,144659.0,43.6796,43.7036,43.5679,43.6158,144659.0
2017-05-12 10:20:00,54.64,54.72,54.62,54.66,130440.0,43.6158,43.6796,43.5998,43.6317,130440.0
2017-05-12 10:30:00,54.66,54.72,54.6,54.7,125689.0,43.6317,43.6796,43.5839,43.6637,125689.0
2017-05-12 10:40:00,54.71,54.76,54.68,54.76,152369.0,43.6717,43.7116,43.6477,43.7116,152369.0
2017-05-12 10:50:00,54.76,54.83,54.73,54.79,153338.0,43.7116,43.7674,43.6876,43.7355,153338.0
2017-05-12 11:00:00,54.79,54.88,54.77,54.83,124843.0,43.7355,43.8074,43.7196,43.7674,124843.0
2017-05-12 11:10:00,54.82,54.84,54.78,54.8,115528.0,43.7595,43.7754,43.7275,43.7435,115528.0
2017-05-12 11:20:00,54.79,54.94,54.78,54.94,138227.0,43.7355,43.8553,43.7275,43.8553,138227.0
2017-05-12 11:30:00,54.93,54.99,54.92,54.94,111457.0,43.8473,43.8952,43.8393,43.8553,111457.0
2017-05-12 11:40:00,54.94,55.0,54.93,54.94,113701.0,43.8553,43.9031,43.8473,43.8553,113701.0
2017-05-12 11:50:00,54.93,54.97,54.9,54.92,63368.0,43.8473,43.8792,43.8233,43.8393,63368.0
2017-05-12 12:00:00,54.91,55.02,54.9,54.95,209474.0,43.8313,43.9191,43.8233,43.8632,209474.0
2017-05-12 12:10:00,54.95,54.98,54.95,54.96,130755.0,43.8632,43.8872,43.8632,43.8712,130755.0
2017-05-12 12:20:00,54.96,54.96,54.94,54.95,72246.0,43.8712,43.8712,43.8553,43.8632,72246.0
2017-05-12 12:30:00,54.95,54.97,54.95,54.96,136662.0,43.8632,43.8792,43.8632,43.8712,136662.0
2017-05-12 12:40:00,54.96,55.08,54.95,55.07,125388.0,43.8712,43.967,43.8632,43.959,125388.0
2017-05-12 12:50:00,55.06,55.06,55.03,55.05,108035.0,43.951,43.951,43.9271,43.9431,108035.0
2017-05-12 13:00:00,55.04,55.09,55.02,55.06,173132.0,43.9351,43.975,43.9191,43.951,173132.0
2017-05-12 13:10:00,55.05,55.12,55.04,55.1,123621.0,43.9431,43.9989,43.9351,43.983,123621.0
2017-05-12 13:20:00,55.09,55.15,55.06,55.08,98588.0,43.975,44.0229,43.951,43.967,98588.0
2017-05-12 13:30:00,55.08,55.12,55.04,55.11,115888.0,43.967,43.9989,43.9351,43.991,115888.0
2017-05-12 13:40:00,55.11,55.19,55.1,55.19,113391.0,43.991,44.0548,43.983,44.0548,113391.0
2017-05-12 13:50:00,55.19,55.23,55.15,55.16,100480.0,44.0548,44.0867,44.0229,44.0309,100480.0
2017-05-12 14:00:00,55.16,55.22,55.12,55.19,162024.0,44.0309,44.0788,43.9989,44.0548,162024.0
2017-05-12 14:10:00,55.19,55.2,55.14,55.16,86687.0,44.0548,44.0628,44.0149,44.0309,86687.0
2017-05-12 14:20:00,55.17,55.2,55.12,55.2,108756.0,44.0388,44.0628,43.9989,44.0628,108756.0
2017-05-12 14:30:00,55.19,55.25,55.18,55.25,120969.0,44.0548,44.1027,44.0468,44.1027,120969.0
2017-05-12 14:40:00,55.25,55.26,55.2,55.23,131558.0,44.1027,44.1107,44.0628,44.0867,131558.0
2017-05-12 14:50:00,55.23,55.25,55.19,55.2,97229.0,44.0867,44.1027,44.0548,44.0628,97229.0
2017-05-12 15:00:00,55.2,55.25,55.19,55.25,155040.0,44.0628,44.1027,44.0548,44.1027,155040.0
2017-05-12 15:10:00,55.25,55.28,55.09,55.16,317676.0,44.1027,44.1267,43.975,44.0309,317676.0
2017-05-12 15:20:00,55.16,55.26,55.15,55.21,186532.0,44.0309,44.1107,44.0229,44.0708,186532.0
2017-05-12 15:30:00,55.21,55.25,55.19,55.22,212395.0,44.0708,44.1027,44.0548,44.0788,212395.0
2017-05-12 15:40:00,55.22,55.28,55.21,55.27,340888.0,44.0788,44.1267,44.0708,44.1187,340888.0
2017-05-12 15:50:00,55.27,55.35,55.2,55.33,1031152.0,44.1187,44.1825,44.0628,44.1666,1031152.0
2017-05-15 09:30:00,55.05,55.29,55.05,55.15,672591.0,43.9431,44.1346,43.9431,44.0229,672591.0
2017-05-15 09:40:00,55.16,55.28,55.14,55.23,376481.0,44.0309,44.1267,44.0149,44.0867,376481.0
2017-05-15 09:50:00,55.23,55.44,55.22,55.34,208031.0,44.0867,44.2544,44.0788,44.1746,208031.0
2017-05-15 10:00:00,55.34,55.49,55.32,55.41,307163.0,44.1746,44.2943,44.1586,44.2304,307163.0
2017-05-15 10:10:00,55.41,55.41,55.31,55.32,225149.0,44.2304,44.2304,44.1506,44.1586,225149.0
2017-05-15 10:20:00,55.32,55.36,55.25,55.33,341823.0,44.1586,44.1905,44.1027,44.1666,341823.0
2017-05-15 10:30:00,55.33,55.4,55.3,55.38,114127.0,44.1666,44.2224,44.1426,44.2065,114127.0
2017-05-15 10:40:00,55.38,55.4,55.32,55.32,262650.0,44.2065,44.2224,44.1586,44.1586,262650.0
2017-05-15 10:50:00,55.33,55.38,55.29,55.34,289023.0,44.1666,44.2065,44.1346,44.1746,289023.0
2017-05-15 11:00:00,55.34,55.38,55.32,55.35,142688.0,44.1746,44.2065,44.1586,44.1825,142688.0
2017-05-15 11:10:00,55.35,55.36,55.25,55.27,116787.0,44.1825,44.1905,44.1027,44.1187,116787.0
2017-05-15 11:20:00,55.27,55.28,55.23,55.23,132497.0,44.1187,44.1267,44.0867,44.0867,132497.0
2017-05-15 11:30:00,55.24,55.25,55.14,55.2,258737.0,44.0947,44.1027,44.0149,44.0628,258737.0
2017-05-15 11:40:00,55.21,55.21,55.13,55.13,291184.0,44.0708,44.0708,44.0069,44.0069,291184.0
2017-05-15 11:50:00,55.14,55.17,55.11,55.15,188578.0,44.0149,44.0388,43.991,44.0229,188578.0
2017-05-15 12:00:00,55.16,55.2,55.12,55.13,374270.0,44.0309,44.0628,43.9989,44.0069,374270.0
2017-05-15 12:10:00,55.13,55.15,55.11,55.14,416155.0,44.0069,44.0229,43.991,44.0149,416155.0
2017-05-15 12:20:00,55.13,55.17,55.13,55.17,156226.0,44.0069,44.0388,44.0069,44.0388,156226.0
2017-05-15 12:30:00,55.17,55.17,55.11,55.13,137609.0,44.0388,44.0388,43.991,44.0069,137609.0
2017-05-15 12:40:00,55.13,55.14,55.07,55.09,173320.0,44.0069,44.0149,43.959,43.975,173320.0
2017-05-15 12:50:00,55.1,55.23,55.1,55.19,162078.0,43.983,44.0867,43.983,44.0548,162078.0
2017-05-15 13:00:00,55.19,55.2,55.13,55.2,108945.0,44.0548,44.0628,44.0069,44.0628,108945.0
2017-05-15 13:10:00,55.2,55.23,55.17,55.18,86856.0,44.0628,44.0867,44.0388,44.0468,86856.0
2017-05-15 13:20:00,55.18,55.24,55.16,55.23,82754.0,44.0468,44.0947,44.0309,44.0867,82754.0
2017-05-15 13:30:00,55.24,55.3,55.23,55.3,173769.0,44.0947,44.1426,44.0867,44.1426,173769.0
2017-05-15 13:40:00,55.3,55.39,55.29,55.36,154866.0,44.1426,44.2145,44.1346,44.1905,154866.0
2017-05-15 13:50:00,55.36,55.45,55.35,55.42,137973.0,44.1905,44.2624,44.1825,44.2384,137973.0
2017-05-15 14:00:00,55.43,55.46,55.35,55.36,165230.0,44.2464,44.2703,44.1825,44.1905,165230.0
2017-05-15 14:10:00,55.36,55.37,55.35,55.36,126122.0,44.1905,44.1985,44.1825,44.1905,126122.0
2017-05-15 14:20:00,55.36,55.36,55.2,55.21,180940.0,44.1905,44.1905,44.0628,44.0708,180940.0
2017-05-15 14:30:00,55.21,55.3,55.2,55.29,273464.0,44.0708,44.1426,44.0628,44.1346,273464.0
2017-05-15 14:40:00,55.3,55.38,55.28,55.37,205844.0,44.1426,44.2065,44.1267,44.1985,205844.0
2017-05-15 14:50:00,55.37,55.41,55.32,55.32,153537.0,44.1985,44.2304,44.1586,44.1586,153537.0
2017-05-15 15:00:00,55.33,55.34,55.31,55.31,170590.0,44.1666,44.1746,44.1506,44.1506,170590.0
2017-05-15 15:10:00,55.31,55.32,55.24,55.27,203526.0,44.1506,44.1586,44.0947,44.1187,203526.0
2017-05-15 15:20:00,55.27,55.33,55.26,55.3,195310.0,44.1187,44.1666,44.1107,44.1426,195310.0
2017-05-15 15:30:00,55.3,55.34,55.28,55.32,228822.0,44.1426,44.1746,44.1267,44.1586,228822.0
2017-05-15 15:40:00,55.32,55.39,55.28,55.37,335851.0,44.1586,44.2145,44.1267,44.1985,335851.0
2017-05-15 15:50:00,55.38,55.46,55.37,55.4,1073176.0,44.2065,44.2703,44.1985,44.2224,1073176.0
2017-05-16 09:30:00,55.39,55.5,55.27,55.3,383488.0,44.2145,44.3023,44.1187,44.1426,383488.0
2017-05-16 09:40:00,55.3,55.44,55.27,55.4,288581.0,44.1426,44.2544,44.1187,44.2224,288581.0
2017-05-16 09:50:00,55.4,55.56,55.36,55.52,330501.0,44.2224,44.3502,44.1905,44.3182,330501.0
2017-05-16 10:00:00,55.52,55.54,55.4,55.4,263525.0,44.3182,44.3342,44.2224,44.2224,263525.0
2017-05-16 10:10:00,55.41,55.46,55.29,55.29,246083.0,44.2304,44.2703,44.1346,44.1346,246083.0
2017-05-16 10:20:00,55.29,55.34,55.24,55.3,234732.0,44.1346,44.1746,44.0947,44.1426,234732.0
2017-05-16 10:30:00,55.3,55.31,55.17,55.18,185019.0,44.1426,44.1506,44.0388,44.0468,185019.0
2017-05-16 10:40:00,55.18,55.19,55.1,55.14,199057.0,44.0468,44.0548,43.983,44.0149,199057.0
2017-05-16 10:50:00,55.14,55.24,55.11,55.23,183639.0,44.0149,44.0947,43.991,44.0867,183639.0
2017-05-16 11:00:00,55.24,55.32,55.2,55.3,162314.0,44.0947,44.1586,44.0628,44.1426,162314.0
2017-05-16 11:10:00,55.3,55.32,55.28,55.29,198320.0,44.1426,44.1586,44.1267,44.1346,198320.0
2017-05-16 11:20:00,55.3,55.36,55.29,55.35,144016.0,44.1426,44.1905,44.1346,44.1825,144016.0
2017-05-16 11:30:00,55.35,55.35,55.29,55.32,134655.0,44.1825,44.1825,44.1346,44.1586,134655.0
2017-05-16 11:40:00,55.33,55.36,55.28,55.35,126431.0,44.1666,44.1905,44.1267,44.1825,126431.0
2017-05-16 11:50:00,55.35,55.38,55.32,55.36,172775.0,44.1825,44.2065,44.1586,44.1905,172775.0
2017-05-16 12:00:00,55.36,55.4,55.33,55.37,79779.0,44.1905,44.2224,44.1666,44.1985,79779.0
2017-05-16 12:10:00,55.37,55.45,55.35,55.45,158086.0,44.1985,44.2624,44.1825,44.2624,158086.0
2017-05-16 12:20:00,55.45,55.47,55.43,55.46,129482.0,44.2624,44.2783,44.2464,44.2703,129482.0
2017-05-16 12:30:00,55.46,55.5,55.42,55.5,141444.0,44.2703,44.3023,44.2384,44.3023,141444.0
2017-05-16 12:40:00,55.51,55.52,55.46,55.49,101169.0,44.3103,44.3182,44.2703,44.2943,101169.0
2017-05-16 12:50:00,55.49,55.55,55.49,55.5,141347.0,44.2943,44.3422,44.2943,44.3023,141347.0
2017-05-16 13:00:00,55.49,55.51,55.45,55.5,104844.0,44.2943,44.3103,44.2624,44.3023,104844.0
2017-05-16 13:10:00,55.5,55.54,55.49,55.54,55019.0,44.3023,44.3342,44.2943,44.3342,55019.0
2017-05-16 13:20:00,55.54,55.6,55.51,55.54,171624.0,44.3342,44.3821,44.3103,44.3342,171624.0
2017-05-16 13:30:00,55.54,55.57,55.53,55.57,121587.0,44.3342,44.3581,44.3262,44.3581,121587.0
2017-05-16 13:40:00,55.57,55.65,55.54,55.65,164492.0,44.3581,44.422,44.3342,44.422,164492.0
2017-05-16 13:50:00,55.65,55.69,55.6,55.64,142809.0,44.422,44.4539,44.3821,44.414,142809.0
2017-05-16 14:00:00,55.64,55.65,55.6,55.64,155265.0,44.414,44.422,44.3821,44.414,155265.0
2017-05-16 14:10:00,55.64,55.67,55.6,55.62,144239.0,44.414,44.438,44.3821,44.3981,144239.0
2017-05-16 14:20:00,55.62,55.64,55.59,55.62,135683.0,44.3981,44.414,44.3741,44.3981,135683.0
2017-05-16 14:30:00,55.62,55.7,55.6,55.68,189635.0,44.3981,44.4619,44.3821,44.446,189635.0
2017-05-16 14:40:00,55.68,55.71,55.65,55.71,124402.0,44.446,44.4699,44.422,44.4699,124402.0
2017-05-16 14:50:00,55.71,55.73,55.66,55.73,284076.0,44.4699,44.4859,44.43,44.4859,284076.0
2017-05-16 15:00:00,55.73,55.76,55.71,55.74,223643.0,44.4859,44.5098,44.4699,44.4938,223643.0
2017-05-16 15:10:00,55.74,55.74,55.66,55.72,199241.0,44.4938,44.4938,44.43,44.4779,199241.0
2017-05-16 15:20:00,55.73,55.75,55.7,55.75,166686.0,44.4859,44.5018,44.4619,44.5018,166686.0
2017-05-16 15:30:00,55.75,55.85,55.73,55.85,311811.0,44.5018,44.5817,44.4859,44.5817,311811.0
2017-05-16 15:40:00,55.85,55.87,55.78,55.83,402229.0,44.5817,44.5976,44.5258,44.5657,402229.0
2017-05-16 15:50:00,55.83,55.98,55.81,55.96,1003800.0,44.5657,44.6854,44.5497,44.6695,1003800.0
2017-05-17 09:30:00,55.6,55.8,55.46,55.79,491865.0,44.3821,44.5417,44.2703,44.5338,491865.0
2017-05-17 09:40:00,55.79,56.0,55.72,55.83,411198.0,44.5338,44.7014,44.4779,44.5657,411198.0
2017-05-17 09:50:00,55.83,55.86,55.56,55.65,376697.0,44.5657,44.5896,44.3502,44.422,376697.0
2017-05-17 10:00:00,55.66,55.68,55.56,55.59,333530.0,44.43,44.446,44.3502,44.3741,333530.0
2017-05-17 10:10:00,55.59,55.7,55.56,55.69,352454.0,44.3741,44.4619,44.3502,44.4539,352454.0
2017-05-17 10:20:00,55.68,55.75,55.64,55.67,349099.0,44.446,44.5018,44.414,44.438,349099.0
2017-05-17 10:30:00,55.66,55.75,55.61,55.61,277865.0,44.43,44.5018,44.3901,44.3901,277865.0
2017-05-17 10:40:00,55.61,55.75,55.57,55.69,239830.0,44.3901,44.5018,44.3581,44.4539,239830.0
2017-05-17 10:50:00,55.69,55.7,55.59,55.65,322267.0,44.4539,44.4619,44.3741,44.422,322267.0
2017-05-17 11:00:00,55.64,55.68,55.57,55.57,253439.0,44.414,44.446,44.3581,44.3581,253439.0
2017-05-17 11:10:00,55.58,55.81,55.57,55.73,263740.0,44.3661,44.5497,44.3581,44.4859,263740.0
2017-05-17 11:20:00,55.73,55.82,55.71,55.77,153988.0,44.4859,44.5577,44.4699,44.5178,153988.0
2017-05-17 11:30:00,55.77,55.95,55.76,55.94,294344.0,44.5178,44.6615,44.5098,44.6535,294344.0
2017-05-17 11:40:00,55.94,56.08,55.82,55.82,308347.0,44.6535,44.7652,44.5577,44.5577,308347.0
2017-05-17 11:50:00,55.82,55.91,55.79,55.88,152590.0,44.5577,44.6295,44.5338,44.6056,152590.0
2017-05-17 12:00:00,55.87,55.88,55.81,55.83,123460.0,44.5976,44.6056,44.5497,44.5657,123460.0
2017-05-17 12:10:00,55.84,55.84,55.77,55.83,244316.0,44.5737,44.5737,44.5178,44.5657,244316.0
2017-05-17 12:20:00,55.83,55.85,55.78,55.81,113096.0,44.5657,44.5817,44.5258,44.5497,113096.0
2017-05-17 12:30:00,55.81,55.89,55.8,55.89,154684.0,44.5497,44.6136,44.5417,44.6136,154684.0
2017-05-17 12:40:00,55.89,55.95,55.84,55.95,171137.0,44.6136,44.6615,44.5737,44.6615,171137.0
2017-05-17 12:50:00,55.94,55.95,55.87,55.93,103375.0,44.6535,44.6615,44.5976,44.6455,103375.0
2017-05-17 13:00:00,55.93,55.94,55.82,55.91,140287.0,44.6455,44.6535,44.5577,44.6295,140287.0
2017-05-17 13:10:00,55.9,55.9,55.82,55.84,118345.0,44.6216,44.6216,44.5577,44.5737,118345.0
2017-05-17 13:20:00,55.83,55.87,55.73,55.79,137149.0,44.5657,44.5976,44.4859,44.5338,137149.0
2017-05-17 13:30:00,55.79,55.8,55.7,55.73,111622.0,44.5338,44.5417,44.4619,44.4859,111622.0
2017-05-17 13:40:00,55.73,55.81,55.69,55.79,177405.0,44.4859,44.5497,44.4539,44.5338,177405.0
2017-05-17 13:50:00,55.78,55.85,55.7,55.76,213055.0,44.5258,44.5817,44.4619,44.5098,213055.0
2017-05-17 14:00:00,55.76,55.84,55.75,55.83,146098.0,44.5098,44.5737,44.5018,44.5657,146098.0
2017-05-17 14:10:00,55.83,55.85,55.65,55.67,212953.0,44.5657,44.5817,44.422,44.438,212953.0
2017-05-17 14:20:00,55.67,55.73,55.59,55.63,288365.0,44.438,44.4859,44.3741,44.406,288365.0
2017-05-17 14:30:00,55.63,55.69,55.6,55.64,389672.0,44.406,44.4539,44.3821,44.414,389672.0
2017-05-17 14:40:00,55.64,55.67,55.53,55.59,464112.0,44.414,44.438,44.3262,44.3741,464112.0
2017-05-17 14:50:00,55.59,55.67,55.53,55.66,1109225.0,44.3741,44.438,44.3262,44.43,1109225.0
2017-05-17 15:00:00,55.66,55.73,55.61,55.68,265346.0,44.43,44.4859,44.3901,44.446,265346.0
2017-05-17 15:10:00,55.68,55.77,55.6,55.74,271189.0,44.446,44.5178,44.3821,44.4938,271189.0
2017-05-17 15:20:00,55.75,55.79,55.63,55.63,215498.0,44.5018,44.5338,44.406,44.406,215498.0
2017-05-17 15:30:00,55.63,55.72,55.59,55.61,429045.0,44.406,44.4779,44.3741,44.3901,429045.0
2017-05-17 15:40:00,55.6,55.62,55.45,55.47,551854.0,44.3821,44.3981,44.2624,44.2783,551854.0
2017-05-17 15:50:00,55.46,55.47,55.3,55.36,1866375.0,44.2703,44.2783,44.1426,44.1905,1866375.0
2017-05-18 09:30:00,55.58,55.69,55.46,55.56,618415.0,44.3661,44.4539,44.2703,44.3502,618415.0
2017-05-18 09:40:00,55.57,55.58,55.15,55.15,415130.0,44.3581,44.3661,44.0229,44.0229,415130.0
2017-05-18 09:50:00,55.16,55.38,55.12,55.13,521087.0,44.0309,44.2065,43.9989,44.0069,521087.0
2017-05-18 10:00:00,55.13,55.19,55.02,55.17,400018.0,44.0069,44.0548,43.9191,44.0388,400018.0
2017-05-18 10:10:00,55.18,55.31,55.17,55.28,264625.0,44.0468,44.1506,44.0388,44.1267,264625.0
2017-05-18 10:20:00,55.29,55.41,55.24,55.36,189210.0,44.1346,44.2304,44.0947,44.1905,189210.0
2017-05-18 10:30:00,55.37,55.47,55.35,55.37,244336.0,44.1985,44.2783,44.1825,44.1985,244336.0
2017-05-18 10:40:00,55.37,55.52,55.36,55.52,248669.0,44.1985,44.3182,44.1905,44.3182,248669.0
2017-05-18 10:50:00,55.52,55.7,55.48,55.67,301441.0,44.3182,44.4619,44.2863,44.438,301441.0
2017-05-18 11:00:00,55.66,55.84,55.63,55.66,340076.0,44.43,44.5737,44.406,44.43,340076.0
2017-05-18 11:10:00,55.66,55.75,55.64,55.74,176539.0,44.43,44.5018,44.414,44.4938,176539.0
2017-05-18 11:20:00,55.74,55.8,55.73,55.75,192434.0,44.4938,44.5417,44.4859,44.5018,192434.0
2017-05-18 11:30:00,55.74,55.78,55.63,55.66,250465.0,44.4938,44.5258,44.406,44.43,250465.0
2017-05-18 11:40:00,55.66,55.71,55.61,55.62,184008.0,44.43,44.4699,44.3901,44.3981,184008.0
2017-05-18 11:50:00,55.62,55.72,55.61,55.66,162086.0,44.3981,44.4779,44.3901,44.43,162086.0
2017-05-18 12:00:00,55.67,55.73,55.62,55.72,336255.0,44.438,44.4859,44.3981,44.4779,336255.0
2017-05-18 12:10:00,55.72,55.82,55.71,55.79,222184.0,44.4779,44.5577,44.4699,44.5338,222184.0
2017-05-18 12:20:00,55.78,55.87,55.78,55.84,207755.0,44.5258,44.5976,44.5258,44.5737,207755.0
2017-05-18 12:30:00,55.84,55.98,55.84,55.93,228389.0,44.5737,44.6854,44.5737,44.6455,228389.0
2017-05-18 12:40:00,55.93,55.93,55.82,55.85,130859.0,44.6455,44.6455,44.5577,44.5817,130859.0
2017-05-18 12:50:00,55.86,55.86,55.74,55.78,89781.0,44.5896,44.5896,44.4938,44.5258,89781.0
2017-05-18 13:00:00,55.79,55.86,55.75,55.76,161149.0,44.5338,44.5896,44.5018,44.5098,161149.0
2017-05-18 13:10:00,55.76,55.88,55.75,55.86,134192.0,44.5098,44.6056,44.5018,44.5896,134192.0
2017-05-18 13:20:00,55.86,55.86,55.79,55.83,93918.0,44.5896,44.5896,44.5338,44.5657,93918.0
2017-05-18 13:30:00,55.83,55.84,55.74,55.81,103496.0,44.5657,44.5737,44.4938,44.5497,103496.0
2017-05-18 13:40:00,55.8,55.84,55.77,55.78,115725.0,44.5417,44.5737,44.5178,44.5258,115725.0
2017-05-18 13:50:00,55.79,55.94,55.78,55.87,187217.0,44.5338,44.6535,44.5258,44.5976,187217.0
2017-05-18 14:00:00,55.87,56.04,55.86,56.04,268050.0,44.5976,44.7333,44.5896,44.7333,268050.0
2017-05-18 14:10:00,56.04,56.11,55.99,56.11,318787.0,44.7333,44.7892,44.6934,44.7892,318787.0
2017-05-18 14:20:00,56.11,56.17,56.11,56.14,200567.0,44.7892,44.8371,44.7892,44.8131,200567.0
2017-05-18 14:30:00,56.13,56.29,56.13,56.27,339226.0,44.8052,44.9329,44.8052,44.9169,339226.0
2017-05-18 14:40:00,56.27,56.31,56.21,56.27,417964.0,44.9169,44.9488,44.869,44.9169,417964.0
2017-05-18 14:50:00,56.27,56.29,56.23,56.25,313965.0,44.9169,44.9329,44.885,44.9009,313965.0
2017-05-18 15:00:00,56.26,56.27,56.1,56.19,333554.0,44.9089,44.9169,44.7812,44.8531,333554.0
2017-05-18 15:10:00,56.18,56.23,56.16,56.16,335806.0,44.8451,44.885,44.8291,44.8291,335806.0
2017-05-18 15:20:00,56.16,56.21,56.07,56.14,203766.0,44.8291,44.869,44.7573,44.8131,203766.0
2017-05-18 15:30:00,56.14,56.21,56.13,56.19,273625.0,44.8131,44.869,44.8052,44.8531,273625.0
2017-05-18 15:40:00,56.18,56.29,56.14,56.28,399246.0,44.8451,44.9329,44.8131,44.9249,399246.0
2017-05-18 15:50:00,56.27,56.28,56.1,56.12,969540.0,44.9169,44.9249,44.7812,44.7972,969540.0
2017-05-19 09:30:00,56.49,56.66,56.2,56.58,1016431.0,45.0925,45.2282,44.861,45.1644,1016431.0
2017-05-19 09:40:00,56.59,56.89,56.57,56.86,584066.0,45.1723,45.4118,45.1564,45.3879,584066.0
2017-05-19 09:50:00,56.86,57.0,56.8,57.0,450834.0,45.3879,45.4996,45.34,45.4996,450834.0
2017-05-19 10:00:00,57.0,57.3,57.0,57.07,429131.0,45.4996,45.7391,45.4996,45.5555,429131.0
2017-05-19 10:10:00,57.07,57.38,57.06,57.37,352438.0,45.5555,45.803,45.5475,45.795,352438.0
2017-05-19 10:20:00,57.37,57.37,57.2,57.21,279014.0,45.795,45.795,45.6593,45.6673,279014.0
2017-05-19 10:30:00,57.22,57.3,57.21,57.3,288438.0,45.6752,45.7391,45.6673,45.7391,288438.0
2017-05-19 10:40:00,57.3,57.36,57.21,57.21,177495.0,45.7391,45.787,45.6673,45.6673,177495.0
2017-05-19 10:50:00,57.21,57.21,57.08,57.09,129055.0,45.6673,45.6673,45.5635,45.5715,129055.0
2017-05-19 11:00:00,57.09,57.17,57.03,57.11,205471.0,45.5715,45.6353,45.5236,45.5874,205471.0
2017-05-19 11:10:00,57.11,57.16,57.06,57.09,194413.0,45.5874,45.6273,45.5475,45.5715,194413.0
2017-05-19 11:20:00,57.09,57.1,57.01,57.02,164585.0,45.5715,45.5795,45.5076,45.5156,164585.0
2017-05-19 11:30:00,57.02,57.1,57.0,57.07,236345.0,45.5156,45.5795,45.4996,45.5555,236345.0
2017-05-19 11:40:00,57.06,57.1,57.04,57.08,136694.0,45.5475,45.5795,45.5316,45.5635,136694.0
2017-05-19 11:50:00,57.08,57.11,57.04,57.05,155197.0,45.5635,45.5874,45.5316,45.5395,155197.0
2017-05-19 12:00:00,57.06,57.07,56.99,57.01,133608.0,45.5475,45.5555,45.4916,45.5076,133608.0
2017-05-19 12:10:00,57.02,57.05,57.0,57.01,89801.0,45.5156,45.5395,45.4996,45.5076,89801.0
2017-05-19 12:20:00,57.01,57.03,56.99,57.01,100393.0,45.5076,45.5236,45.4916,45.5076,100393.0
2017-05-19 12:30:00,57.01,57.1,56.99,57.09,104581.0,45.5076,45.5795,45.4916,45.5715,104581.0
2017-05-19 12:40:00,57.08,57.16,57.07,57.15,129534.0,45.5635,45.6273,45.5555,45.6194,129534.0
2017-05-19 12:50:00,57.15,57.22,57.14,57.22,185888.0,45.6194,45.6752,45.6114,45.6752,185888.0
2017-05-19 13:00:00,57.22,57.22,57.18,57.19,133740.0,45.6752,45.6752,45.6433,45.6513,133740.0
2017-05-19 13:10:00,57.19,57.2,57.16,57.17,117400.0,45.6513,45.6593,45.6273,45.6353,117400.0
2017-05-19 13:20:00,57.17,57.17,57.09,57.1,83702.0,45.6353,45.6353,45.5715,45.5795,83702.0
2017-05-19 13:30:00,57.09,57.15,57.07,57.14,105467.0,45.5715,45.6194,45.5555,45.6114,105467.0
2017-05-19 13:40:00,57.14,57.19,57.11,57.17,107343.0,45.6114,45.6513,45.5874,45.6353,107343.0
2017-05-19 13:50:00,57.17,57.17,57.13,57.14,74773.0,45.6353,45.6353,45.6034,45.6114,74773.0
2017-05-19 14:00:00,57.15,57.19,57.12,57.14,144177.0,45.6194,45.6513,45.5954,45.6114,144177.0
2017-05-19 14:10:00,57.13,57.3,57.13,57.3,218469.0,45.6034,45.7391,45.6034,45.7391,218469.0
2017-05-19 14:20:00,57.29,57.45,57.29,57.43,273023.0,45.7311,45.8588,45.7311,45.8429,273023.0
2017-05-19 14:30:00,57.42,57.49,57.4,57.48,367632.0,45.8349,45.8908,45.8189,45.8828,367632.0
2017-05-19 14:40:00,57.48,57.49,57.45,57.48,190381.0,45.8828,45.8908,45.8588,45.8828,190381.0
2017-05-19 14:50:00,57.48,57.57,57.48,57.57,324450.0,45.8828,45.9546,45.8828,45.9546,324450.0
2017-05-19 15:00:00,57.57,57.65,57.51,57.52,517038.0,45.9546,46.0185,45.9067,45.9147,517038.0
2017-05-19 15:10:00,57.51,57.65,57.49,57.55,378577.0,45.9067,46.0185,45.8908,45.9387,378577.0
2017-05-19 15:20:00,57.55,57.6,57.49,57.51,341970.0,45.9387,45.9786,45.8908,45.9067,341970.0
2017-05-19 15:30:00,57.51,57.54,57.39,57.48,469981.0,45.9067,45.9307,45.8109,45.8828,469981.0
2017-05-19 15:40:00,57.48,57.49,57.42,57.48,409868.0,45.8828,45.8908,45.8349,45.8828,409868.0
2017-05-19 15:50:00,57.48,57.79,57.47,57.67,1894543.0,45.8828,46.1302,45.8748,46.0344,1894543.0
2017-05-22 09:30:00,58.39,59.31,58.38,59.21,1844242.0,46.6092,47.3436,46.6012,47.2637,1844242.0
2017-05-22 09:40:00,59.21,59.42,59.05,59.14,793537.0,47.2637,47.4314,47.136,47.2079,793537.0
2017-05-22 09:50:00,59.14,59.2,58.89,58.96,739489.0,47.2079,47.2558,47.0083,47.0642,739489.0
2017-05-22 10:00:00,58.95,59.24,58.92,59.19,649148.0,47.0562,47.2877,47.0322,47.2478,649148.0
2017-05-22 10:10:00,59.19,59.29,59.14,59.28,475202.0,47.2478,47.3276,47.2079,47.3196,475202.0
2017-05-22 10:20:00,59.27,59.29,59.06,59.2,551068.0,47.3116,47.3276,47.144,47.2558,551068.0
2017-05-22 10:30:00,59.21,59.23,59.0,59.12,784939.0,47.2637,47.2797,47.0961,47.1919,784939.0
2017-05-22 10:40:00,59.11,59.23,59.03,59.13,553123.0,47.1839,47.2797,47.1201,47.1999,553123.0
2017-05-22 10:50:00,59.13,59.23,59.01,59.07,198323.0,47.1999,47.2797,47.1041,47.152,198323.0
2017-05-22 11:00:00,59.08,59.12,58.98,59.1,333007.0,47.16,47.1919,47.0801,47.1759,333007.0
2017-05-22 11:10:00,59.09,59.25,59.03,59.25,296094.0,47.1679,47.2957,47.1201,47.2957,296094.0
2017-05-22 11:20:00,59.24,59.25,59.09,59.1,295986.0,47.2877,47.2957,47.1679,47.1759,295986.0
2017-05-22 11:30:00,59.09,59.26,59.08,59.17,293326.0,47.1679,47.3036,47.16,47.2318,293326.0
2017-05-22 11:40:00,59.17,59.25,59.16,59.23,220532.0,47.2318,47.2957,47.2238,47.2797,220532.0
2017-05-22 11:50:00,59.23,59.24,59.19,59.19,183886.0,47.2797,47.2877,47.2478,47.2478,183886.0
2017-05-22 12:00:00,59.2,59.24,59.15,59.19,228955.0,47.2558,47.2877,47.2158,47.2478,228955.0
2017-05-22 12:10:00,59.19,59.25,59.09,59.1,199982.0,47.2478,47.2957,47.1679,47.1759,199982.0
2017-05-22 12:20:00,59.1,59.15,58.99,59.01,214171.0,47.1759,47.2158,47.0881,47.1041,214171.0
2017-05-22 12:30:00,59.02,59.05,59.0,59.01,241314.0,47.1121,47.136,47.0961,47.1041,241314.0
2017-05-22 12:40:00,59.01,59.02,58.79,58.84,235411.0,47.1041,47.1121,46.9285,46.9684,235411.0
2017-05-22 12:50:00,58.84,58.97,58.8,58.91,270616.0,46.9684,47.0722,46.9365,47.0243,270616.0
2017-05-22 13:00:00,58.91,59.05,58.89,59.0,306501.0,47.0243,47.136,47.0083,47.0961,306501.0
2017-05-22 13:10:00,59.0,59.04,58.99,59.02,172183.0,47.0961,47.128,47.0881,47.1121,172183.0
2017-05-22 13:20:00,59.03,59.04,58.96,59.02,230991.0,47.1201,47.128,47.0642,47.1121,230991.0
2017-05-22 13:30:00,59.02,59.04,58.95,58.95,153716.0,47.1121,47.128,47.0562,47.0562,153716.0
2017-05-22 13:40:00,58.95,58.96,58.9,58.95,151632.0,47.0562,47.0642,47.0163,47.0562,151632.0
2017-05-22 13:50:00,58.96,58.99,58.93,58.94,226423.0,47.0642,47.0881,47.0402,47.0482,226423.0
2017-05-22 14:00:00,58.94,59.03,58.92,58.98,209052.0,47.0482,47.1201,47.0322,47.0801,209052.0
2017-05-22 14:10:00,58.98,59.04,58.98,59.01,198383.0,47.0801,47.128,47.0801,47.1041,198383.0
2017-05-22 14:20:00,59.01,59.1,59.01,59.07,233760.0,47.1041,47.1759,47.1041,47.152,233760.0
2017-05-22 14:30:00,59.08,59.15,59.04,59.06,364484.0,47.16,47.2158,47.128,47.144,364484.0
2017-05-22 14:40:00,59.05,59.11,58.98,59.03,245383.0,47.136,47.1839,47.0801,47.1201,245383.0
2017-05-22 14:50:00,59.03,59.04,58.93,58.94,170325.0,47.1201,47.128,47.0402,47.0482,170325.0
2017-05-22 15:00:00,58.94,59.05,58.93,59.03,225207.0,47.0482,47.136,47.0402,47.1201,225207.0
2017-05-22 15:10:00,59.04,59.09,58.99,59.04,305535.0,47.128,47.1679,47.0881,47.128,305535.0
2017-05-22 15:20:00,59.05,59.16,59.04,59.13,315467.0,47.136,47.2238,47.128,47.1999,315467.0
2017-05-22 15:30:00,59.13,59.17,59.09,59.14,308210.0,47.1999,47.2318,47.1679,47.2079,308210.0
2017-05-22 15:40:00,59.14,59.2,59.13,59.2,414926.0,47.2079,47.2558,47.1999,47.2558,414926.0
2017-05-22 15:50:00,59.19,59.32,59.13,59.28,1414924.0,47.2478,47.3515,47.1999,47.3196,1414924.0
2017-05-23 09:30:00,59.38,59.81,59.38,59.76,1378049.0,47.3994,47.7427,47.3994,47.7028,1378049.0
2017-05-23 09:40:00,59.76,59.89,59.69,59.85,1001923.0,47.7028,47.8065,47.6469,47.7746,1001923.0
2017-05-23 09:50:00,59.84,59.85,59.56,59.65,740179.0,47.7666,47.7746,47.5431,47.615,740179.0
2017-05-23 10:00:00,59.65,59.73,59.55,59.55,362598.0,47.615,47.6788,47.5351,47.5351,362598.0
2017-05-23 10:10:00,59.56,59.58,59.43,59.5,423865.0,47.5431,47.5591,47.4393,47.4952,423865.0
2017-05-23 10:20:00,59.5,59.55,59.49,59.5,254526.0,47.4952,47.5351,47.4872,47.4952,254526.0
2017-05-23 10:30:00,59.5,59.52,59.39,59.51,473273.0,47.4952,47.5112,47.4074,47.5032,473273.0
2017-05-23 10:40:00,59.51,59.52,59.47,59.51,209309.0,47.5032,47.5112,47.4713,47.5032,209309.0
2017-05-23 10:50:00,59.51,59.55,59.47,59.5,136855.0,47.5032,47.5351,47.4713,47.4952,136855.0
2017-05-23 11:00:00,59.5,59.55,59.48,59.54,213230.0,47.4952,47.5351,47.4793,47.5272,213230.0
2017-05-23 11:10:00,59.54,59.63,59.53,59.62,310223.0,47.5272,47.599,47.5192,47.591,310223.0
2017-05-23 11:20:00,59.62,59.69,59.59,59.64,225918.0,47.591,47.6469,47.5671,47.607,225918.0
2017-05-23 11:30:00,59.65,59.7,59.61,59.61,125954.0,47.615,47.6549,47.583,47.583,125954.0
2017-05-23 11:40:00,59.61,59.64,59.59,59.6,130391.0,47.583,47.607,47.5671,47.575,130391.0
2017-05-23 11:50:00,59.61,59.75,59.59,59.72,239370.0,47.583,47.6948,47.5671,47.6708,239370.0
2017-05-23 12:00:00,59.71,59.8,59.68,59.77,187837.0,47.6629,47.7347,47.6389,47.7107,187837.0
2017-05-23 12:10:00,59.76,59.77,59.63,59.66,123149.0,47.7028,47.7107,47.599,47.6229,123149.0
2017-05-23 12:20:00,59.65,59.65,59.53,59.59,137526.0,47.615,47.615,47.5192,47.5671,137526.0
2017-05-23 12:30:00,59.59,59.77,59.51,59.71,285293.0,47.5671,47.7107,47.5032,47.6629,285293.0
2017-05-23 12:40:00,59.71,59.74,59.64,59.68,249896.0,47.6629,47.6868,47.607,47.6389,249896.0
2017-05-23 12:50:00,59.67,59.67,59.52,59.53,137119.0,47.6309,47.6309,47.5112,47.5192,137119.0
2017-05-23 13:00:00,59.52,59.61,59.45,59.6,174468.0,47.5112,47.583,47.4553,47.575,174468.0
2017-05-23 13:10:00,59.6,59.64,59.53,59.55,114258.0,47.575,47.607,47.5192,47.5351,114258.0
2017-05-23 13:20:00,59.54,59.59,59.5,59.5,102645.0,47.5272,47.5671,47.4952,47.4952,102645.0
2017-05-23 13:30:00,59.5,59.56,59.43,59.47,125929.0,47.4952,47.5431,47.4393,47.4713,125929.0
2017-05-23 13:40:00,59.47,59.49,59.37,59.44,194986.0,47.4713,47.4872,47.3915,47.4473,194986.0
2017-05-23 13:50:00,59.43,59.5,59.32,59.33,206752.0,47.4393,47.4952,47.3515,47.3595,206752.0
2017-05-23 14:00:00,59.32,59.4,59.27,59.37,386969.0,47.3515,47.4154,47.3116,47.3915,386969.0
2017-05-23 14:10:00,59.36,59.36,59.17,59.3,339518.0,47.3835,47.3835,47.2318,47.3356,339518.0
2017-05-23 14:20:00,59.3,59.3,59.24,59.25,241624.0,47.3356,47.3356,47.2877,47.2957,241624.0
2017-05-23 14:30:00,59.25,59.27,59.13,59.25,168331.0,47.2957,47.3116,47.1999,47.2957,168331.0
2017-05-23 14:40:00,59.25,59.3,59.24,59.27,117855.0,47.2957,47.3356,47.2877,47.3116,117855.0
2017-05-23 14:50:00,59.27,59.29,59.24,59.29,126638.0,47.3116,47.3276,47.2877,47.3276,126638.0
2017-05-23 15:00:00,59.29,59.36,59.27,59.36,126670.0,47.3276,47.3835,47.3116,47.3835,126670.0
2017-05-23 15:10:00,59.35,59.45,59.35,59.45,211476.0,47.3755,47.4553,47.3755,47.4553,211476.0
2017-05-23 15:20:00,59.44,59.45,59.43,59.44,187681.0,47.4473,47.4553,47.4393,47.4473,187681.0
2017-05-23 15:30:00,59.44,59.44,59.27,59.29,308979.0,47.4473,47.4473,47.3116,47.3276,308979.0
2017-05-23 15:40:00,59.29,59.31,59.23,59.27,348350.0,47.3276,47.3436,47.2797,47.3116,348350.0
2017-05-23 15:50:00,59.27,59.27,59.17,59.22,1490599.0,47.3116,47.3116,47.2318,47.2717,1490599.0
2017-05-24 09:30:00,59.38,59.62,59.27,59.32,567688.0,47.3994,47.591,47.3116,47.3515,567688.0
2017-05-24 09:40:00,59.32,59.32,58.96,59.0,401157.0,47.3515,47.3515,47.0642,47.0961,401157.0
2017-05-24 09:50:00,58.99,59.14,58.99,59.08,247770.0,47.0881,47.2079,47.0881,47.16,247770.0
2017-05-24 10:00:00,59.08,59.17,59.05,59.14,178046.0,47.16,47.2318,47.136,47.2079,178046.0
2017-05-24 10:10:00,59.13,59.14,59.03,59.03,156044.0,47.1999,47.2079,47.1201,47.1201,156044.0
2017-05-24 10:20:00,59.03,59.12,58.97,59.08,176225.0,47.1201,47.1919,47.0722,47.16,176225.0
2017-05-24 10:30:00,59.08,59.13,59.05,59.1,174941.0,47.16,47.1999,47.136,47.1759,174941.0
2017-05-24 10:40:00,59.09,59.13,59.01,59.03,187671.0,47.1679,47.1999,47.1041,47.1201,187671.0
2017-05-24 10:50:00,59.03,59.04,58.91,58.96,169095.0,47.1201,47.128,47.0243,47.0642,169095.0
2017-05-24 11:00:00,58.96,59.02,58.93,58.93,91868.0,47.0642,47.1121,47.0402,47.0402,91868.0
2017-05-24 11:10:00,58.93,59.0,58.91,58.92,100366.0,47.0402,47.0961,47.0243,47.0322,100366.0
2017-05-24 11:20:00,58.91,58.92,58.85,58.86,197474.0,47.0243,47.0322,46.9764,46.9844,197474.0
2017-05-24 11:30:00,58.86,58.9,58.81,58.86,189363.0,46.9844,47.0163,46.9444,46.9844,189363.0
2017-05-24 11:40:00,58.86,58.86,58.8,58.83,152823.0,46.9844,46.9844,46.9365,46.9604,152823.0
2017-05-24 11:50:00,58.83,58.84,58.68,58.7,219879.0,46.9604,46.9684,46.8407,46.8566,219879.0
2017-05-24 12:00:00,58.69,58.79,58.69,58.78,91345.0,46.8487,46.9285,46.8487,46.9205,91345.0
2017-05-24 12:10:00,58.78,58.79,58.66,58.68,109958.0,46.9205,46.9285,46.8247,46.8407,109958.0
2017-05-24 12:20:00,58.69,58.71,58.65,58.69,112057.0,46.8487,46.8646,46.8167,46.8487,112057.0
2017-05-24 12:30:00,58.69,58.69,58.65,58.66,64763.0,46.8487,46.8487,46.8167,46.8247,64763.0
2017-05-24 12:40:00,58.66,58.66,58.62,58.65,129141.0,46.8247,46.8247,46.7928,46.8167,129141.0
2017-05-24 12:50:00,58.65,58.7,58.64,58.69,81197.0,46.8167,46.8566,46.8087,46.8487,81197.0
2017-05-24 13:00:00,58.69,58.72,58.66,58.72,153594.0,46.8487,46.8726,46.8247,46.8726,153594.0
2017-05-24 13:10:00,58.72,58.74,58.67,58.7,138290.0,46.8726,46.8886,46.8327,46.8566,138290.0
2017-05-24 13:20:00,58.7,58.7,58.65,58.69,76213.0,46.8566,46.8566,46.8167,46.8487,76213.0
2017-05-24 13:30:00,58.7,58.77,58.66,58.76,84191.0,46.8566,46.9125,46.8247,46.9045,84191.0
2017-05-24 13:40:00,58.77,58.79,58.71,58.74,74358.0,46.9125,46.9285,46.8646,46.8886,74358.0
2017-05-24 13:50:00,58.73,58.76,58.73,58.73,59241.0,46.8806,46.9045,46.8806,46.8806,59241.0
2017-05-24 14:00:00,58.73,58.77,58.65,58.74,95228.0,46.8806,46.9125,46.8167,46.8886,95228.0
2017-05-24 14:10:00,58.73,58.83,58.71,58.82,139674.0,46.8806,46.9604,46.8646,46.9524,139674.0
2017-05-24 14:20:00,58.81,58.84,58.76,58.77,106330.0,46.9444,46.9684,46.9045,46.9125,106330.0
2017-05-24 14:30:00,58.78,58.78,58.69,58.72,135234.0,46.9205,46.9205,46.8487,46.8726,135234.0
2017-05-24 14:40:00,58.71,58.72,58.64,58.65,159451.0,46.8646,46.8726,46.8087,46.8167,159451.0
2017-05-24 14:50:00,58.65,58.66,58.57,58.6,247464.0,46.8167,46.8247,46.7529,46.7768,247464.0
2017-05-24 15:00:00,58.6,58.65,58.58,58.64,144178.0,46.7768,46.8167,46.7608,46.8087,144178.0
2017-05-24 15:10:00,58.64,58.73,58.62,58.72,142116.0,46.8087,46.8806,46.7928,46.8726,142116.0
2017-05-24 15:20:00,58.72,58.74,58.67,58.69,138376.0,46.8726,46.8886,46.8327,46.8487,138376.0
2017-05-24 15:30:00,58.69,58.73,58.66,58.68,290861.0,46.8487,46.8806,46.8247,46.8407,290861.0
2017-05-24 15:40:00,58.68,58.7,58.64,58.65,360436.0,46.8407,46.8566,46.8087,46.8167,360436.0
2017-05-24 15:50:00,58.66,58.71,58.6,58.64,710234.0,46.8247,46.8646,46.7768,46.8087,710234.0
2017-05-25 09:30:00,58.67,58.95,58.56,58.59,627876.0,46.8327,47.0562,46.7449,46.7688,627876.0
2017-05-25 09:40:00,58.57,58.7,58.26,58.62,298180.0,46.7529,46.8566,46.5054,46.7928,298180.0
2017-05-25 09:50:00,58.61,58.68,58.6,58.62,148109.0,46.7848,46.8407,46.7768,46.7928,148109.0
2017-05-25 10:00:00,58.62,58.7,58.58,58.65,171763.0,46.7928,46.8566,46.7608,46.8167,171763.0
2017-05-25 10:10:00,58.65,58.79,58.63,58.75,199711.0,46.8167,46.9285,46.8008,46.8965,199711.0
2017-05-25 10:20:00,58.75,58.76,58.63,58.66,179908.0,46.8965,46.9045,46.8008,46.8247,179908.0
2017-05-25 10:30:00,58.66,58.72,58.61,58.69,223746.0,46.8247,46.8726,46.7848,46.8487,223746.0
2017-05-25 10:40:00,58.69,58.73,58.66,58.68,171763.0,46.8487,46.8806,46.8247,46.8407,171763.0
2017-05-25 10:50:00,58.69,58.71,58.6,58.61,112819.0,46.8487,46.8646,46.7768,46.7848,112819.0
2017-05-25 11:00:00,58.61,58.63,58.54,58.6,171690.0,46.7848,46.8008,46.7289,46.7768,171690.0
2017-05-25 11:10:00,58.6,58.6,58.57,58.58,90689.0,46.7768,46.7768,46.7529,46.7608,90689.0
2017-05-25 11:20:00,58.58,58.6,58.46,58.49,210921.0,46.7608,46.7768,46.6651,46.689,210921.0
2017-05-25 11:30:00,58.48,58.54,58.48,58.54,261561.0,46.681,46.7289,46.681,46.7289,261561.0
2017-05-25 11:40:00,58.54,58.58,58.52,58.55,193406.0,46.7289,46.7608,46.713,46.7369,193406.0
2017-05-25 11:50:00,58.55,58.58,58.53,58.55,113986.0,46.7369,46.7608,46.7209,46.7369,113986.0
2017-05-25 12:00:00,58.55,58.55,58.47,58.48,200533.0,46.7369,46.7369,46.673,46.681,200533.0
2017-05-25 12:10:00,58.48,58.54,58.44,58.54,216709.0,46.681,46.7289,46.6491,46.7289,216709.0
2017-05-25 12:20:00,58.54,58.65,58.52,58.53,175839.0,46.7289,46.8167,46.713,46.7209,175839.0
2017-05-25 12:30:00,58.52,58.55,58.5,58.53,157865.0,46.713,46.7369,46.697,46.7209,157865.0
2017-05-25 12:40:00,58.52,58.54,58.48,58.5,112433.0,46.713,46.7289,46.681,46.697,112433.0
2017-05-25 12:50:00,58.5,58.54,58.49,58.53,184160.0,46.697,46.7289,46.689,46.7209,184160.0
2017-05-25 13:00:00,58.53,58.53,58.48,58.52,136248.0,46.7209,46.7209,46.681,46.713,136248.0
2017-05-25 13:10:00,58.52,58.55,58.49,58.5,115011.0,46.713,46.7369,46.689,46.697,115011.0
2017-05-25 13:20:00,58.5,58.54,58.48,58.49,89292.0,46.697,46.7289,46.681,46.689,89292.0
2017-05-25 13:30:00,58.5,58.51,58.47,58.48,72658.0,46.697,46.705,46.673,46.681,72658.0
2017-05-25 13:40:00,58.48,58.5,58.47,58.48,77633.0,46.681,46.697,46.673,46.681,77633.0
2017-05-25 13:50:00,58.47,58.48,58.44,58.48,169827.0,46.673,46.681,46.6491,46.681,169827.0
2017-05-25 14:00:00,58.48,58.48,58.44,58.46,142903.0,46.681,46.681,46.6491,46.6651,142903.0
2017-05-25 14:10:00,58.46,58.46,58.44,58.46,173506.0,46.6651,46.6651,46.6491,46.6651,173506.0
2017-05-25 14:20:00,58.46,58.5,58.45,58.48,160529.0,46.6651,46.697,46.6571,46.681,160529.0
2017-05-25 14:30:00,58.48,58.55,58.47,58.55,113639.0,46.681,46.7369,46.673,46.7369,113639.0
2017-05-25 14:40:00,58.55,58.55,58.47,58.48,110941.0,46.7369,46.7369,46.673,46.681,110941.0
2017-05-25 14:50:00,58.48,58.52,58.46,58.51,295844.0,46.681,46.713,46.6651,46.705,295844.0
2017-05-25 15:00:00,58.51,58.55,58.48,58.53,197248.0,46.705,46.7369,46.681,46.7209,197248.0
2017-05-25 15:10:00,58.53,58.54,58.49,58.49,146461.0,46.7209,46.7289,46.689,46.689,146461.0
2017-05-25 15:20:00,58.49,58.55,58.47,58.5,162191.0,46.689,46.7369,46.673,46.697,162191.0
2017-05-25 15:30:00,58.49,58.5,58.44,58.45,242951.0,46.689,46.697,46.6491,46.6571,242951.0
2017-05-25 15:40:00,58.45,58.58,58.44,58.54,400883.0,46.6571,46.7608,46.6491,46.7289,400883.0
2017-05-25 15:50:00,58.53,58.54,58.42,58.47,1099406.0,46.7209,46.7289,46.6331,46.673,1099406.0
2017-05-26 09:30:00,57.66,57.98,57.52,57.59,528476.0,46.4826,46.7405,46.3697,46.4261,528476.0
2017-05-26 09:40:00,57.59,57.6,57.37,57.55,411594.0,46.4261,46.4342,46.2488,46.3939,411594.0
2017-05-26 09:50:00,57.55,57.71,57.54,57.61,173005.0,46.3939,46.5229,46.3858,46.4423,173005.0
2017-05-26 10:00:00,57.6,57.73,57.59,57.7,152346.0,46.4342,46.539,46.4261,46.5148,152346.0
2017-05-26 10:10:00,57.7,57.85,57.69,57.81,167870.0,46.5148,46.6357,46.5068,46.6035,167870.0
2017-05-26 10:20:00,57.81,57.82,57.68,57.7,233529.0,46.6035,46.6116,46.4987,46.5148,233529.0
2017-05-26 10:30:00,57.71,57.81,57.71,57.78,169779.0,46.5229,46.6035,46.5229,46.5793,169779.0
2017-05-26 10:40:00,57.78,57.82,57.71,57.71,91720.0,46.5793,46.6116,46.5229,46.5229,91720.0
2017-05-26 10:50:00,57.71,57.73,57.68,57.68,91787.0,46.5229,46.539,46.4987,46.4987,91787.0
2017-05-26 11:00:00,57.69,57.78,57.69,57.78,105275.0,46.5068,46.5793,46.5068,46.5793,105275.0
2017-05-26 11:10:00,57.78,57.86,57.74,57.78,120407.0,46.5793,46.6438,46.5471,46.5793,120407.0
2017-05-26 11:20:00,57.78,57.9,57.78,57.89,488844.0,46.5793,46.676,46.5793,46.668,488844.0
2017-05-26 11:30:00,57.89,57.89,57.75,57.77,78274.0,46.668,46.668,46.5551,46.5712,78274.0
2017-05-26 11:40:00,57.76,57.83,57.76,57.82,81475.0,46.5632,46.6196,46.5632,46.6116,81475.0
2017-05-26 11:50:00,57.81,57.82,57.74,57.76,59075.0,46.6035,46.6116,46.5471,46.5632,59075.0
2017-05-26 12:00:00,57.76,57.79,57.72,57.73,57411.0,46.5632,46.5874,46.5309,46.539,57411.0
2017-05-26 12:10:00,57.73,57.75,57.69,57.71,92067.0,46.539,46.5551,46.5068,46.5229,92067.0
2017-05-26 12:20:00,57.72,57.75,57.65,57.67,186929.0,46.5309,46.5551,46.4745,46.4906,186929.0
2017-05-26 12:30:00,57.68,57.69,57.61,57.65,138859.0,46.4987,46.5068,46.4423,46.4745,138859.0
2017-05-26 12:40:00,57.65,57.73,57.64,57.66,82925.0,46.4745,46.539,46.4664,46.4826,82925.0
2017-05-26 12:50:00,57.67,57.67,57.63,57.66,89650.0,46.4906,46.4906,46.4584,46.4826,89650.0
2017-05-26 13:00:00,57.65,57.69,57.63,57.69,74205.0,46.4745,46.5068,46.4584,46.5068,74205.0
2017-05-26 13:10:00,57.69,57.7,57.66,57.69,86048.0,46.5068,46.5148,46.4826,46.5068,86048.0
2017-05-26 13:20:00,57.69,57.69,57.64,57.66,159153.0,46.5068,46.5068,46.4664,46.4826,159153.0
2017-05-26 13:30:00,57.66,57.74,57.65,57.74,165521.0,46.4826,46.5471,46.4745,46.5471,165521.0
2017-05-26 13:40:00,57.73,57.74,57.64,57.64,167740.0,46.539,46.5471,46.4664,46.4664,167740.0
2017-05-26 13:50:00,57.65,57.72,57.64,57.72,66201.0,46.4745,46.5309,46.4664,46.5309,66201.0
2017-05-26 14:00:00,57.72,57.75,57.7,57.72,44431.0,46.5309,46.5551,46.5148,46.5309,44431.0
2017-05-26 14:10:00,57.72,57.79,57.72,57.77,68303.0,46.5309,46.5874,46.5309,46.5712,68303.0
2017-05-26 14:20:00,57.76,57.8,57.74,57.75,75973.0,46.5632,46.5954,46.5471,46.5551,75973.0
2017-05-26 14:30:00,57.75,57.8,57.71,57.72,105071.0,46.5551,46.5954,46.5229,46.5309,105071.0
2017-05-26 14:40:00,57.73,57.75,57.71,57.75,132831.0,46.539,46.5551,46.5229,46.5551,132831.0
2017-05-26 14:50:00,57.75,57.77,57.68,57.68,138067.0,46.5551,46.5712,46.4987,46.4987,138067.0
2017-05-26 15:00:00,57.69,57.74,57.67,57.69,91724.0,46.5068,46.5471,46.4906,46.5068,91724.0
2017-05-26 15:10:00,57.69,57.7,57.63,57.64,133377.0,46.5068,46.5148,46.4584,46.4664,133377.0
2017-05-26 15:20:00,57.65,57.65,57.62,57.63,110652.0,46.4745,46.4745,46.4503,46.4584,110652.0
2017-05-26 15:30:00,57.64,57.64,57.56,57.56,285854.0,46.4664,46.4664,46.402,46.402,285854.0
2017-05-26 15:40:00,57.57,57.63,57.52,57.63,387101.0,46.41,46.4584,46.3697,46.4584,387101.0
2017-05-26 15:50:00,57.63,57.63,57.5,57.52,766544.0,46.4584,46.4584,46.3536,46.3697,766544.0
2017-05-30 09:30:00,57.28,57.59,57.25,57.35,467054.0,46.1762,46.4261,46.152,46.2327,467054.0
2017-05-30 09:40:00,57.36,57.54,57.25,57.46,329160.0,46.2407,46.3858,46.152,46.3213,329160.0
2017-05-30 09:50:00,57.45,57.5,57.39,57.45,291020.0,46.3133,46.3536,46.2649,46.3133,291020.0
2017-05-30 10:00:00,57.45,57.54,57.39,57.43,177971.0,46.3133,46.3858,46.2649,46.2972,177971.0
2017-05-30 10:10:00,57.43,57.43,57.32,57.32,289430.0,46.2972,46.2972,46.2085,46.2085,289430.0
2017-05-30 10:20:00,57.33,57.45,57.32,57.36,250399.0,46.2165,46.3133,46.2085,46.2407,250399.0
2017-05-30 10:30:00,57.37,57.57,57.37,57.54,189330.0,46.2488,46.41,46.2488,46.3858,189330.0
2017-05-30 10:40:00,57.55,57.62,57.54,57.61,199124.0,46.3939,46.4503,46.3858,46.4423,199124.0
2017-05-30 10:50:00,57.6,57.67,57.57,57.58,186508.0,46.4342,46.4906,46.41,46.4181,186508.0
2017-05-30 11:00:00,57.58,57.64,57.57,57.59,141802.0,46.4181,46.4664,46.41,46.4261,141802.0
2017-05-30 11:10:00,57.59,57.6,57.55,57.56,77695.0,46.4261,46.4342,46.3939,46.402,77695.0
2017-05-30 11:20:00,57.56,57.58,57.48,57.57,132498.0,46.402,46.4181,46.3375,46.41,132498.0
2017-05-30 11:30:00,57.58,57.65,57.57,57.59,193776.0,46.4181,46.4745,46.41,46.4261,193776.0
2017-05-30 11:40:00,57.6,57.74,57.59,57.68,191643.0,46.4342,46.5471,46.4261,46.4987,191643.0
2017-05-30 11:50:00,57.68,57.69,57.58,57.62,258882.0,46.4987,46.5068,46.4181,46.4503,258882.0
2017-05-30 12:00:00,57.62,57.63,57.51,57.55,218959.0,46.4503,46.4584,46.3616,46.3939,218959.0
2017-05-30 12:10:00,57.55,57.59,57.51,57.51,85274.0,46.3939,46.4261,46.3616,46.3616,85274.0
2017-05-30 12:20:00,57.51,57.58,57.51,57.55,101534.0,46.3616,46.4181,46.3616,46.3939,101534.0
2017-05-30 12:30:00,57.55,57.59,57.52,57.57,69391.0,46.3939,46.4261,46.3697,46.41,69391.0
2017-05-30 12:40:00,57.58,57.68,57.57,57.62,351805.0,46.4181,46.4987,46.41,46.4503,351805.0
2017-05-30 12:50:00,57.61,57.66,57.57,57.66,128037.0,46.4423,46.4826,46.41,46.4826,128037.0
2017-05-30 13:00:00,57.65,57.66,57.6,57.62,133999.0,46.4745,46.4826,46.4342,46.4503,133999.0
2017-05-30 13:10:00,57.61,57.63,57.55,57.55,129723.0,46.4423,46.4584,46.3939,46.3939,129723.0
2017-05-30 13:20:00,57.55,57.56,57.42,57.42,160397.0,46.3939,46.402,46.2891,46.2891,160397.0
2017-05-30 13:30:00,57.42,57.47,57.41,57.42,129756.0,46.2891,46.3294,46.281,46.2891,129756.0
2017-05-30 13:40:00,57.42,57.46,57.4,57.42,135475.0,46.2891,46.3213,46.273,46.2891,135475.0
2017-05-30 13:50:00,57.43,57.43,57.31,57.31,196168.0,46.2972,46.2972,46.2004,46.2004,196168.0
2017-05-30 14:00:00,57.31,57.32,57.17,57.3,316936.0,46.2004,46.2085,46.0876,46.1924,316936.0
2017-05-30 14:10:00,57.31,57.31,57.25,57.28,161825.0,46.2004,46.2004,46.152,46.1762,161825.0
2017-05-30 14:20:00,57.28,57.35,57.27,57.35,366621.0,46.1762,46.2327,46.1682,46.2327,366621.0
2017-05-30 14:30:00,57.34,57.43,57.33,57.35,217774.0,46.2246,46.2972,46.2165,46.2327,217774.0
2017-05-30 14:40:00,57.35,57.38,57.34,57.38,132638.0,46.2327,46.2568,46.2246,46.2568,132638.0
2017-05-30 14:50:00,57.38,57.46,57.37,57.45,144602.0,46.2568,46.3213,46.2488,46.3133,144602.0
2017-05-30 15:00:00,57.45,57.5,57.43,57.49,217018.0,46.3133,46.3536,46.2972,46.3455,217018.0
2017-05-30 15:10:00,57.49,57.51,57.43,57.45,334047.0,46.3455,46.3616,46.2972,46.3133,334047.0
2017-05-30 15:20:00,57.45,57.51,57.45,57.47,149150.0,46.3133,46.3616,46.3133,46.3294,149150.0
2017-05-30 15:30:00,57.48,57.51,57.44,57.47,226802.0,46.3375,46.3616,46.3052,46.3294,226802.0
2017-05-30 15:40:00,57.47,57.48,57.37,57.39,420973.0,46.3294,46.3375,46.2488,46.2649,420973.0
2017-05-30 15:50:00,57.39,57.39,57.25,57.34,834492.0,46.2649,46.2649,46.152,46.2246,834492.0
2017-05-31 09:30:00,57.26,57.58,57.26,57.45,575467.0,46.1601,46.4181,46.1601,46.3133,575467.0
2017-05-31 09:40:00,57.46,57.73,57.45,57.67,446433.0,46.3213,46.539,46.3133,46.4906,446433.0
2017-05-31 09:50:00,57.67,57.69,57.35,57.41,352073.0,46.4906,46.5068,46.2327,46.281,352073.0
2017-05-31 10:00:00,57.42,57.44,57.11,57.16,298937.0,46.2891,46.3052,46.0392,46.0795,298937.0
2017-05-31 10:10:00,57.17,57.18,57.01,57.09,285853.0,46.0876,46.0956,45.9586,46.0231,285853.0
2017-05-31 10:20:00,57.08,57.27,57.07,57.24,256845.0,46.015,46.1682,46.0069,46.144,256845.0
2017-05-31 10:30:00,57.24,57.31,57.2,57.25,287552.0,46.144,46.2004,46.1117,46.152,287552.0
2017-05-31 10:40:00,57.26,57.27,57.05,57.05,185496.0,46.1601,46.1682,45.9908,45.9908,185496.0
2017-05-31 10:50:00,57.05,57.19,57.0,57.17,313101.0,45.9908,46.1037,45.9505,46.0876,313101.0
2017-05-31 11:00:00,57.16,57.33,57.16,57.18,242979.0,46.0795,46.2165,46.0795,46.0956,242979.0
2017-05-31 11:10:00,57.18,57.19,57.03,57.13,203981.0,46.0956,46.1037,45.9747,46.0553,203981.0
2017-05-31 11:20:00,57.14,57.3,57.08,57.3,263186.0,46.0634,46.1924,46.015,46.1924,263186.0
2017-05-31 11:30:00,57.31,57.33,57.25,57.3,209095.0,46.2004,46.2165,46.152,46.1924,209095.0
2017-05-31 11:40:00,57.31,57.32,57.2,57.23,133182.0,46.2004,46.2085,46.1117,46.1359,133182.0
2017-05-31 11:50:00,57.23,57.28,57.22,57.23,88652.0,46.1359,46.1762,46.1279,46.1359,88652.0
2017-05-31 12:00:00,57.23,57.29,57.2,57.27,99182.0,46.1359,46.1843,46.1117,46.1682,99182.0
2017-05-31 12:10:00,57.27,57.28,57.18,57.19,83551.0,46.1682,46.1762,46.0956,46.1037,83551.0
2017-05-31 12:20:00,57.19,57.23,57.17,57.22,131659.0,46.1037,46.1359,46.0876,46.1279,131659.0
2017-05-31 12:30:00,57.22,57.29,57.19,57.29,102481.0,46.1279,46.1843,46.1037,46.1843,102481.0
2017-05-31 12:40:00,57.29,57.39,57.28,57.32,175937.0,46.1843,46.2649,46.1762,46.2085,175937.0
2017-05-31 12:50:00,57.32,57.34,57.29,57.3,59470.0,46.2085,46.2246,46.1843,46.1924,59470.0
2017-05-31 13:00:00,57.3,57.37,57.29,57.36,145090.0,46.1924,46.2488,46.1843,46.2407,145090.0
2017-05-31 13:10:00,57.37,57.5,57.37,57.42,112440.0,46.2488,46.3536,46.2488,46.2891,112440.0
2017-05-31 13:20:00,57.43,57.44,57.37,57.44,70364.0,46.2972,46.3052,46.2488,46.3052,70364.0
2017-05-31 13:30:00,57.43,57.44,57.35,57.41,88231.0,46.2972,46.3052,46.2327,46.281,88231.0
2017-05-31 13:40:00,57.41,57.42,57.31,57.33,91126.0,46.281,46.2891,46.2004,46.2165,91126.0
2017-05-31 13:50:00,57.32,57.38,57.29,57.3,84068.0,46.2085,46.2568,46.1843,46.1924,84068.0
2017-05-31 14:00:00,57.3,57.39,57.24,57.27,127024.0,46.1924,46.2649,46.144,46.1682,127024.0
2017-05-31 14:10:00,57.27,57.3,57.21,57.27,93904.0,46.1682,46.1924,46.1198,46.1682,93904.0
2017-05-31 14:20:00,57.27,57.32,57.24,57.31,82503.0,46.1682,46.2085,46.144,46.2004,82503.0
2017-05-31 14:30:00,57.31,57.38,57.28,57.35,114398.0,46.2004,46.2568,46.1762,46.2327,114398.0
2017-05-31 14:40:00,57.35,57.36,57.24,57.27,159102.0,46.2327,46.2407,46.144,46.1682,159102.0
2017-05-31 14:50:00,57.27,57.34,57.25,57.28,250948.0,46.1682,46.2246,46.152,46.1762,250948.0
2017-05-31 15:00:00,57.28,57.34,57.14,57.15,208710.0,46.1762,46.2246,46.0634,46.0714,208710.0
2017-05-31 15:10:00,57.15,57.31,57.14,57.31,145629.0,46.0714,46.2004,46.0634,46.2004,145629.0
2017-05-31 15:20:00,57.31,57.36,57.16,57.19,325677.0,46.2004,46.2407,46.0795,46.1037,325677.0
2017-05-31 15:30:00,57.2,57.39,57.19,57.39,273207.0,46.1117,46.2649,46.1037,46.2649,273207.0
2017-05-31 15:40:00,57.39,57.39,57.26,57.32,349764.0,46.2649,46.2649,46.1601,46.2085,349764.0
2017-05-31 15:50:00,57.31,57.34,57.26,57.27,779695.0,46.2004,46.2246,46.1601,46.1682,779695.0
2017-06-01 09:30:00,57.45,57.61,57.35,57.51,450199.0,46.3133,46.4423,46.2327,46.3616,450199.0
2017-06-01 09:40:00,57.5,57.8,57.47,57.77,328152.0,46.3536,46.5954,46.3294,46.5712,328152.0
2017-06-01 09:50:00,57.77,57.82,57.62,57.73,222613.0,46.5712,46.6116,46.4503,46.539,222613.0
2017-06-01 10:00:00,57.75,57.81,57.54,57.55,307453.0,46.5551,46.6035,46.3858,46.3939,307453.0
2017-06-01 10:10:00,57.55,57.63,57.51,57.58,169785.0,46.3939,46.4584,46.3616,46.4181,169785.0
2017-06-01 10:20:00,57.58,57.67,57.44,57.48,237092.0,46.4181,46.4906,46.3052,46.3375,237092.0
2017-06-01 10:30:00,57.48,57.62,57.42,57.56,152419.0,46.3375,46.4503,46.2891,46.402,152419.0
2017-06-01 10:40:00,57.57,57.83,57.57,57.82,254855.0,46.41,46.6196,46.41,46.6116,254855.0
2017-06-01 10:50:00,57.82,57.87,57.78,57.83,191289.0,46.6116,46.6519,46.5793,46.6196,191289.0
2017-06-01 11:00:00,57.83,57.91,57.78,57.9,162952.0,46.6196,46.6841,46.5793,46.676,162952.0
2017-06-01 11:10:00,57.9,57.96,57.76,57.77,239455.0,46.676,46.7244,46.5632,46.5712,239455.0
2017-06-01 11:20:00,57.77,57.81,57.7,57.74,135148.0,46.5712,46.6035,46.5148,46.5471,135148.0
2017-06-01 11:30:00,57.74,57.76,57.67,57.73,222799.0,46.5471,46.5632,46.4906,46.539,222799.0
2017-06-01 11:40:00,57.72,57.88,57.71,57.86,123087.0,46.5309,46.6599,46.5229,46.6438,123087.0
2017-06-01 11:50:00,57.87,57.9,57.82,57.83,103886.0,46.6519,46.676,46.6116,46.6196,103886.0
2017-06-01 12:00:00,57.84,57.91,57.82,57.88,114502.0,46.6277,46.6841,46.6116,46.6599,114502.0
2017-06-01 12:10:00,57.88,57.91,57.86,57.9,90321.0,46.6599,46.6841,46.6438,46.676,90321.0
2017-06-01 12:20:00,57.9,58.1,57.89,58.03,317239.0,46.676,46.8373,46.668,46.7808,317239.0
2017-06-01 12:30:00,58.03,58.11,58.02,58.07,152233.0,46.7808,46.8453,46.7728,46.8131,152233.0
2017-06-01 12:40:00,58.07,58.1,58.05,58.08,98733.0,46.8131,46.8373,46.797,46.8212,98733.0
2017-06-01 12:50:00,58.08,58.17,58.07,58.16,129249.0,46.8212,46.8937,46.8131,46.8856,129249.0
2017-06-01 13:00:00,58.15,58.25,58.13,58.21,170934.0,46.8776,46.9582,46.8615,46.926,170934.0
2017-06-01 13:10:00,58.22,58.33,58.21,58.32,242550.0,46.934,47.0227,46.926,47.0146,242550.0
2017-06-01 13:20:00,58.32,58.42,58.3,58.39,307260.0,47.0146,47.0952,46.9985,47.0711,307260.0
2017-06-01 13:30:00,58.39,58.43,58.31,58.32,467685.0,47.0711,47.1033,47.0066,47.0146,467685.0
2017-06-01 13:40:00,58.32,58.39,58.32,58.39,140094.0,47.0146,47.0711,47.0146,47.0711,140094.0
2017-06-01 13:50:00,58.38,58.39,58.33,58.36,137668.0,47.063,47.0711,47.0227,47.0469,137668.0
2017-06-01 14:00:00,58.35,58.38,58.31,58.37,87906.0,47.0388,47.063,47.0066,47.0549,87906.0
2017-06-01 14:10:00,58.37,58.4,58.34,58.37,132435.0,47.0549,47.0791,47.0308,47.0549,132435.0
2017-06-01 14:20:00,58.36,58.39,58.34,58.35,97442.0,47.0469,47.0711,47.0308,47.0388,97442.0
2017-06-01 14:30:00,58.35,58.38,58.31,58.37,164847.0,47.0388,47.063,47.0066,47.0549,164847.0
2017-06-01 14:40:00,58.36,58.43,58.35,58.42,170325.0,47.0469,47.1033,47.0388,47.0952,170325.0
2017-06-01 14:50:00,58.43,58.44,58.34,58.38,163602.0,47.1033,47.1114,47.0308,47.063,163602.0
2017-06-01 15:00:00,58.37,58.45,58.37,58.42,210211.0,47.0549,47.1194,47.0549,47.0952,210211.0
2017-06-01 15:10:00,58.43,58.5,58.42,58.49,214084.0,47.1033,47.1597,47.0952,47.1517,214084.0
2017-06-01 15:20:00,58.49,58.55,58.49,58.54,220387.0,47.1517,47.2,47.1517,47.192,220387.0
2017-06-01 15:30:00,58.55,58.63,58.52,58.57,431922.0,47.2,47.2645,47.1759,47.2162,431922.0
2017-06-01 15:40:00,58.57,58.64,58.53,58.59,395725.0,47.2162,47.2726,47.1839,47.2323,395725.0
2017-06-01 15:50:00,58.6,58.65,58.57,58.63,1317259.0,47.2403,47.2807,47.2162,47.2645,1317259.0
2017-06-02 09:30:00,58.89,58.96,58.82,58.85,473650.0,47.4741,47.5306,47.4177,47.4419,473650.0
2017-06-02 09:40:00,58.86,58.87,58.35,58.45,322008.0,47.4499,47.458,47.0388,47.1194,322008.0
2017-06-02 09:50:00,58.45,58.64,58.4,58.53,232380.0,47.1194,47.2726,47.0791,47.1839,232380.0
2017-06-02 10:00:00,58.52,58.58,58.48,58.58,188358.0,47.1759,47.2242,47.1436,47.2242,188358.0
2017-06-02 10:10:00,58.57,58.71,58.57,58.59,160750.0,47.2162,47.329,47.2162,47.2323,160750.0
2017-06-02 10:20:00,58.58,58.68,58.54,58.68,163449.0,47.2242,47.3048,47.192,47.3048,163449.0
2017-06-02 10:30:00,58.68,58.72,58.59,58.63,210514.0,47.3048,47.3371,47.2323,47.2645,210514.0
2017-06-02 10:40:00,58.63,58.74,58.63,58.73,150241.0,47.2645,47.3532,47.2645,47.3451,150241.0
2017-06-02 10:50:00,58.73,58.75,58.65,58.68,133824.0,47.3451,47.3613,47.2807,47.3048,133824.0
2017-06-02 11:00:00,58.69,58.7,58.54,58.55,222977.0,47.3129,47.321,47.192,47.2,222977.0
2017-06-02 11:10:00,58.55,58.58,58.39,58.41,212592.0,47.2,47.2242,47.0711,47.0872,212592.0
2017-06-02 11:20:00,58.41,58.47,58.38,58.45,184327.0,47.0872,47.1355,47.063,47.1194,184327.0
2017-06-02 11:30:00,58.44,58.55,58.44,58.52,100159.0,47.1114,47.2,47.1114,47.1759,100159.0
2017-06-02 11:40:00,58.52,58.56,58.49,58.5,113726.0,47.1759,47.2081,47.1517,47.1597,113726.0
2017-06-02 11:50:00,58.51,58.62,58.5,58.55,125330.0,47.1678,47.2565,47.1597,47.2,125330.0
2017-06-02 12:00:00,58.56,58.59,58.54,58.55,89890.0,47.2081,47.2323,47.192,47.2,89890.0
2017-06-02 12:10:00,58.56,58.59,58.54,58.58,65083.0,47.2081,47.2323,47.192,47.2242,65083.0
2017-06-02 12:20:00,58.58,58.63,58.56,58.63,162905.0,47.2242,47.2645,47.2081,47.2645,162905.0
2017-06-02 12:30:00,58.62,58.63,58.58,58.61,89436.0,47.2565,47.2645,47.2242,47.2484,89436.0
2017-06-02 12:40:00,58.6,58.61,58.57,58.6,142258.0,47.2403,47.2484,47.2162,47.2403,142258.0
2017-06-02 12:50:00,58.61,58.61,58.54,58.58,92657.0,47.2484,47.2484,47.192,47.2242,92657.0
2017-06-02 13:00:00,58.57,58.68,58.57,58.64,121873.0,47.2162,47.3048,47.2162,47.2726,121873.0
2017-06-02 13:10:00,58.65,58.68,58.62,58.67,77098.0,47.2807,47.3048,47.2565,47.2968,77098.0
2017-06-02 13:20:00,58.66,58.75,58.66,58.74,96531.0,47.2887,47.3613,47.2887,47.3532,96531.0
2017-06-02 13:30:00,58.74,58.77,58.67,58.68,93837.0,47.3532,47.3774,47.2968,47.3048,93837.0
2017-06-02 13:40:00,58.68,58.73,58.66,58.68,61803.0,47.3048,47.3451,47.2887,47.3048,61803.0
2017-06-02 13:50:00,58.68,58.68,58.63,58.64,73242.0,47.3048,47.3048,47.2645,47.2726,73242.0
2017-06-02 14:00:00,58.65,58.74,58.63,58.7,325888.0,47.2807,47.3532,47.2645,47.321,325888.0
2017-06-02 14:10:00,58.7,58.75,58.64,58.7,311569.0,47.321,47.3613,47.2726,47.321,311569.0
2017-06-02 14:20:00,58.7,58.74,58.64,58.64,169881.0,47.321,47.3532,47.2726,47.2726,169881.0
2017-06-02 14:30:00,58.65,58.68,58.61,58.65,118706.0,47.2807,47.3048,47.2484,47.2807,118706.0
2017-06-02 14:40:00,58.65,58.66,58.56,58.56,105983.0,47.2807,47.2887,47.2081,47.2081,105983.0
2017-06-02 14:50:00,58.56,58.58,58.5,58.51,124056.0,47.2081,47.2242,47.1597,47.1678,124056.0
2017-06-02 15:00:00,58.51,58.57,58.5,58.53,167898.0,47.1678,47.2162,47.1597,47.1839,167898.0
2017-06-02 15:10:00,58.54,58.55,58.49,58.54,174855.0,47.192,47.2,47.1517,47.192,174855.0
2017-06-02 15:20:00,58.53,58.55,58.5,58.51,188162.0,47.1839,47.2,47.1597,47.1678,188162.0
2017-06-02 15:30:00,58.51,58.55,58.47,58.47,259400.0,47.1678,47.2,47.1355,47.1355,259400.0
2017-06-02 15:40:00,58.48,58.52,58.4,58.43,463636.0,47.1436,47.1759,47.0791,47.1033,463636.0
2017-06-02 15:50:00,58.43,58.58,58.43,58.58,1023893.0,47.1033,47.2242,47.1033,47.2242,1023893.0
2017-06-05 09:30:00,58.5,58.87,58.48,58.78,373200.0,47.1597,47.458,47.1436,47.3855,373200.0
2017-06-05 09:40:00,58.78,58.92,58.7,58.87,223425.0,47.3855,47.4983,47.321,47.458,223425.0
2017-06-05 09:50:00,58.87,59.0,58.84,58.99,192388.0,47.458,47.5628,47.4338,47.5547,192388.0
2017-06-05 10:00:00,58.98,59.05,58.91,58.93,248305.0,47.5467,47.6031,47.4903,47.5064,248305.0
2017-06-05 10:10:00,58.92,58.97,58.86,58.93,142027.0,47.4983,47.5386,47.4499,47.5064,142027.0
2017-06-05 10:20:00,58.93,58.93,58.72,58.85,145929.0,47.5064,47.5064,47.3371,47.4419,145929.0
2017-06-05 10:30:00,58.85,58.94,58.82,58.9,172132.0,47.4419,47.5144,47.4177,47.4822,172132.0
2017-06-05 10:40:00,58.91,58.93,58.83,58.86,146018.0,47.4903,47.5064,47.4258,47.4499,146018.0
2017-06-05 10:50:00,58.86,58.86,58.69,58.69,184969.0,47.4499,47.4499,47.3129,47.3129,184969.0
2017-06-05 11:00:00,58.69,58.83,58.69,58.8,122699.0,47.3129,47.4258,47.3129,47.4016,122699.0
2017-06-05 11:10:00,58.8,58.81,58.73,58.78,153960.0,47.4016,47.4096,47.3451,47.3855,153960.0
2017-06-05 11:20:00,58.77,58.79,58.6,58.61,129662.0,47.3774,47.3935,47.2403,47.2484,129662.0
2017-06-05 11:30:00,58.62,58.76,58.61,58.76,129844.0,47.2565,47.3693,47.2484,47.3693,129844.0
2017-06-05 11:40:00,58.76,58.8,58.72,58.76,169461.0,47.3693,47.4016,47.3371,47.3693,169461.0
2017-06-05 11:50:00,58.76,58.78,58.69,58.74,144145.0,47.3693,47.3855,47.3129,47.3532,144145.0
2017-06-05 12:00:00,58.75,58.77,58.69,58.71,90079.0,47.3613,47.3774,47.3129,47.329,90079.0
2017-06-05 12:10:00,58.7,58.72,58.65,58.69,85076.0,47.321,47.3371,47.2807,47.3129,85076.0
2017-06-05 12:20:00,58.69,58.79,58.68,58.79,91015.0,47.3129,47.3935,47.3048,47.3935,91015.0
2017-06-05 12:30:00,58.79,58.8,58.74,58.79,105596.0,47.3935,47.4016,47.3532,47.3935,105596.0
2017-06-05 12:40:00,58.79,58.81,58.75,58.78,97381.0,47.3935,47.4096,47.3613,47.3855,97381.0
2017-06-05 12:50:00,58.77,58.8,58.74,58.77,88995.0,47.3774,47.4016,47.3532,47.3774,88995.0
2017-06-05 13:00:00,58.76,58.85,58.76,58.84,125020.0,47.3693,47.4419,47.3693,47.4338,125020.0
2017-06-05 13:10:00,58.84,58.91,58.83,58.88,125843.0,47.4338,47.4903,47.4258,47.4661,125843.0
2017-06-05 13:20:00,58.88,58.89,58.82,58.86,75632.0,47.4661,47.4741,47.4177,47.4499,75632.0
2017-06-05 13:30:00,58.87,58.92,58.83,58.92,151272.0,47.458,47.4983,47.4258,47.4983,151272.0
2017-06-05 13:40:00,58.92,58.95,58.9,58.93,176739.0,47.4983,47.5225,47.4822,47.5064,176739.0
2017-06-05 13:50:00,58.93,58.93,58.85,58.85,157808.0,47.5064,47.5064,47.4419,47.4419,157808.0
2017-06-05 14:00:00,58.86,58.93,58.85,58.88,108980.0,47.4499,47.5064,47.4419,47.4661,108980.0
2017-06-05 14:10:00,58.89,58.92,58.86,58.87,101357.0,47.4741,47.4983,47.4499,47.458,101357.0
2017-06-05 14:20:00,58.87,58.89,58.83,58.85,128611.0,47.458,47.4741,47.4258,47.4419,128611.0
2017-06-05 14:30:00,58.84,58.9,58.8,58.89,162440.0,47.4338,47.4822,47.4016,47.4741,162440.0
2017-06-05 14:40:00,58.89,58.92,58.86,58.89,192149.0,47.4741,47.4983,47.4499,47.4741,192149.0
2017-06-05 14:50:00,58.89,58.93,58.87,58.9,105134.0,47.4741,47.5064,47.458,47.4822,105134.0
2017-06-05 15:00:00,58.9,58.93,58.84,58.93,189206.0,47.4822,47.5064,47.4338,47.5064,189206.0
2017-06-05 15:10:00,58.93,58.95,58.87,58.89,210188.0,47.5064,47.5225,47.458,47.4741,210188.0
2017-06-05 15:20:00,58.9,58.9,58.81,58.88,255313.0,47.4822,47.4822,47.4096,47.4661,255313.0
2017-06-05 15:30:00,58.88,58.91,58.81,58.89,218654.0,47.4661,47.4903,47.4096,47.4741,218654.0
2017-06-05 15:40:00,58.88,58.93,58.85,58.87,269207.0,47.4661,47.5064,47.4419,47.458,269207.0
2017-06-05 15:50:00,58.86,58.91,58.82,58.86,547088.0,47.4499,47.4903,47.4177,47.4499,547088.0
2017-06-06 09:30:00,58.6,58.91,58.56,58.78,276754.0,47.2403,47.4903,47.2081,47.3855,276754.0
2017-06-06 09:40:00,58.79,58.81,58.71,58.77,312512.0,47.3935,47.4096,47.329,47.3774,312512.0
2017-06-06 09:50:00,58.78,58.91,58.78,58.85,192216.0,47.3855,47.4903,47.3855,47.4419,192216.0
2017-06-06 10:00:00,58.85,58.89,58.75,58.84,261632.0,47.4419,47.4741,47.3613,47.4338,261632.0
2017-06-06 10:10:00,58.84,58.86,58.76,58.76,153502.0,47.4338,47.4499,47.3693,47.3693,153502.0
2017-06-06 10:20:00,58.76,58.77,58.68,58.7,178609.0,47.3693,47.3774,47.3048,47.321,178609.0
2017-06-06 10:30:00,58.71,58.79,58.64,58.65,140504.0,47.329,47.3935,47.2726,47.2807,140504.0
2017-06-06 10:40:00,58.65,58.7,58.56,58.57,202270.0,47.2807,47.321,47.2081,47.2162,202270.0
2017-06-06 10:50:00,58.57,58.68,58.51,58.52,155100.0,47.2162,47.3048,47.1678,47.1759,155100.0
2017-06-06 11:00:00,58.51,58.58,58.43,58.44,139213.0,47.1678,47.2242,47.1033,47.1114,139213.0
2017-06-06 11:10:00,58.45,58.47,58.31,58.37,136589.0,47.1194,47.1355,47.0066,47.0549,136589.0
2017-06-06 11:20:00,58.36,58.38,58.27,58.34,231407.0,47.0469,47.063,46.9743,47.0308,231407.0
2017-06-06 11:30:00,58.34,58.41,58.33,58.39,124653.0,47.0308,47.0872,47.0227,47.0711,124653.0
2017-06-06 11:40:00,58.4,58.59,58.39,58.55,136185.0,47.0791,47.2323,47.0711,47.2,136185.0
2017-06-06 11:50:00,58.56,58.61,58.55,58.59,98467.0,47.2081,47.2484,47.2,47.2323,98467.0
2017-06-06 12:00:00,58.59,58.63,58.57,58.58,108199.0,47.2323,47.2645,47.2162,47.2242,108199.0
2017-06-06 12:10:00,58.57,58.59,58.52,58.52,143341.0,47.2162,47.2323,47.1759,47.1759,143341.0
2017-06-06 12:20:00,58.51,58.53,58.42,58.44,119177.0,47.1678,47.1839,47.0952,47.1114,119177.0
2017-06-06 12:30:00,58.44,58.47,58.4,58.4,74008.0,47.1114,47.1355,47.0791,47.0791,74008.0
2017-06-06 12:40:00,58.4,58.59,58.4,58.58,123435.0,47.0791,47.2323,47.0791,47.2242,123435.0
2017-06-06 12:50:00,58.59,58.66,58.57,58.61,134509.0,47.2323,47.2887,47.2162,47.2484,134509.0
2017-06-06 13:00:00,58.62,58.64,58.51,58.51,134041.0,47.2565,47.2726,47.1678,47.1678,134041.0
2017-06-06 13:10:00,58.52,58.54,58.45,58.5,85957.0,47.1759,47.192,47.1194,47.1597,85957.0
2017-06-06 13:20:00,58.51,58.55,58.47,58.54,68096.0,47.1678,47.2,47.1355,47.192,68096.0
2017-06-06 13:30:00,58.54,58.55,58.5,58.52,88074.0,47.192,47.2,47.1597,47.1759,88074.0
2017-06-06 13:40:00,58.51,58.55,58.47,58.5,94791.0,47.1678,47.2,47.1355,47.1597,94791.0
2017-06-06 13:50:00,58.51,58.53,58.46,58.47,101521.0,47.1678,47.1839,47.1275,47.1355,101521.0
2017-06-06 14:00:00,58.47,58.54,58.46,58.51,92104.0,47.1355,47.192,47.1275,47.1678,92104.0
2017-06-06 14:10:00,58.51,58.53,58.44,58.45,114056.0,47.1678,47.1839,47.1114,47.1194,114056.0
2017-06-06 14:20:00,58.45,58.5,58.41,58.5,165349.0,47.1194,47.1597,47.0872,47.1597,165349.0
2017-06-06 14:30:00,58.5,58.55,58.45,58.5,168404.0,47.1597,47.2,47.1194,47.1597,168404.0
2017-06-06 14:40:00,58.5,58.52,58.45,58.46,119570.0,47.1597,47.1759,47.1194,47.1275,119570.0
2017-06-06 14:50:00,58.47,58.5,58.43,58.45,123077.0,47.1355,47.1597,47.1033,47.1194,123077.0
2017-06-06 15:00:00,58.45,58.46,58.38,58.39,198199.0,47.1194,47.1275,47.063,47.0711,198199.0
2017-06-06 15:10:00,58.39,58.43,58.34,58.42,186826.0,47.0711,47.1033,47.0308,47.0952,186826.0
2017-06-06 15:20:00,58.42,58.44,58.34,58.35,170942.0,47.0952,47.1114,47.0308,47.0388,170942.0
2017-06-06 15:30:00,58.34,58.37,58.2,58.34,271742.0,47.0308,47.0549,46.9179,47.0308,271742.0
2017-06-06 15:40:00,58.33,58.36,58.25,58.25,243128.0,47.0227,47.0469,46.9582,46.9582,243128.0
2017-06-06 15:50:00,58.22,58.27,58.18,58.2,794221.0,46.934,46.9743,46.9018,46.9179,794221.0
2017-06-07 09:30:00,58.3,58.38,58.25,58.31,279760.0,46.9985,47.063,46.9582,47.0066,279760.0
2017-06-07 09:40:00,58.31,58.49,58.29,58.41,248663.0,47.0066,47.1517,46.9904,47.0872,248663.0
2017-06-07 09:50:00,58.41,58.44,58.19,58.27,190684.0,47.0872,47.1114,46.9098,46.9743,190684.0
2017-06-07 10:00:00,58.27,58.33,58.15,58.23,160750.0,46.9743,47.0227,46.8776,46.9421,160750.0
2017-06-07 10:10:00,58.23,58.26,58.09,58.13,407176.0,46.9421,46.9663,46.8292,46.8615,407176.0
2017-06-07 10:20:00,58.12,58.13,58.01,58.01,182310.0,46.8534,46.8615,46.7647,46.7647,182310.0
2017-06-07 10:30:00,58.02,58.03,57.78,57.89,426709.0,46.7728,46.7808,46.5793,46.668,426709.0
2017-06-07 10:40:00,57.89,57.89,57.78,57.78,223940.0,46.668,46.668,46.5793,46.5793,223940.0
2017-06-07 10:50:00,57.78,57.85,57.75,57.77,255752.0,46.5793,46.6357,46.5551,46.5712,255752.0
2017-06-07 11:00:00,57.77,57.8,57.62,57.65,368346.0,46.5712,46.5954,46.4503,46.4745,368346.0
2017-06-07 11:10:00,57.65,57.68,57.54,57.6,328081.0,46.4745,46.4987,46.3858,46.4342,328081.0
2017-06-07 11:20:00,57.59,57.63,57.41,57.44,399447.0,46.4261,46.4584,46.281,46.3052,399447.0
2017-06-07 11:30:00,57.45,57.57,57.42,57.43,204256.0,46.3133,46.41,46.2891,46.2972,204256.0
2017-06-07 11:40:00,57.43,57.49,57.37,57.42,207113.0,46.2972,46.3455,46.2488,46.2891,207113.0
2017-06-07 11:50:00,57.43,57.47,57.37,57.38,191502.0,46.2972,46.3294,46.2488,46.2568,191502.0
2017-06-07 12:00:00,57.38,57.39,57.28,57.33,197766.0,46.2568,46.2649,46.1762,46.2165,197766.0
2017-06-07 12:10:00,57.33,57.34,57.25,57.26,178422.0,46.2165,46.2246,46.152,46.1601,178422.0
2017-06-07 12:20:00,57.26,57.34,57.25,57.26,87888.0,46.1601,46.2246,46.152,46.1601,87888.0
2017-06-07 12:30:00,57.26,57.31,57.25,57.29,134086.0,46.1601,46.2004,46.152,46.1843,134086.0
2017-06-07 12:40:00,57.29,57.33,57.21,57.24,159523.0,46.1843,46.2165,46.1198,46.144,159523.0
2017-06-07 12:50:00,57.24,57.26,57.13,57.25,156191.0,46.144,46.1601,46.0553,46.152,156191.0
2017-06-07 13:00:00,57.25,57.29,57.23,57.26,108829.0,46.152,46.1843,46.1359,46.1601,108829.0
2017-06-07 13:10:00,57.25,57.35,57.24,57.3,105015.0,46.152,46.2327,46.144,46.1924,105015.0
2017-06-07 13:20:00,57.31,57.47,57.28,57.39,149734.0,46.2004,46.3294,46.1762,46.2649,149734.0
2017-06-07 13:30:00,57.39,57.46,57.36,57.44,132053.0,46.2649,46.3213,46.2407,46.3052,132053.0
2017-06-07 13:40:00,57.43,57.47,57.36,57.45,160761.0,46.2972,46.3294,46.2407,46.3133,160761.0
2017-06-07 13:50:00,57.44,57.45,57.36,57.42,142453.0,46.3052,46.3133,46.2407,46.2891,142453.0
2017-06-07 14:00:00,57.42,57.51,57.35,57.48,142780.0,46.2891,46.3616,46.2327,46.3375,142780.0
2017-06-07 14:10:00,57.48,57.49,57.4,57.45,111289.0,46.3375,46.3455,46.273,46.3133,111289.0
2017-06-07 14:20:00,57.45,57.46,57.39,57.42,119336.0,46.3133,46.3213,46.2649,46.2891,119336.0
2017-06-07 14:30:00,57.42,57.53,57.4,57.45,114259.0,46.2891,46.3778,46.273,46.3133,114259.0
2017-06-07 14:40:00,57.46,57.58,57.42,57.55,183772.0,46.3213,46.4181,46.2891,46.3939,183772.0
2017-06-07 14:50:00,57.55,57.63,57.55,57.58,113614.0,46.3939,46.4584,46.3939,46.4181,113614.0
2017-06-07 15:00:00,57.58,57.62,57.53,57.57,145557.0,46.4181,46.4503,46.3778,46.41,145557.0
2017-06-07 15:10:00,57.56,57.6,57.53,57.56,127264.0,46.402,46.4342,46.3778,46.402,127264.0
2017-06-07 15:20:00,57.56,57.61,57.5,57.55,171393.0,46.402,46.4423,46.3536,46.3939,171393.0
2017-06-07 15:30:00,57.56,57.61,57.54,57.6,230855.0,46.402,46.4423,46.3858,46.4342,230855.0
2017-06-07 15:40:00,57.6,57.67,57.57,57.67,292076.0,46.4342,46.4906,46.41,46.4906,292076.0
2017-06-07 15:50:00,57.67,57.71,57.5,57.53,711080.0,46.4906,46.5229,46.3536,46.3778,711080.0
2017-06-08 09:30:00,57.77,57.81,57.61,57.69,325031.0,46.5712,46.6035,46.4423,46.5068,325031.0
2017-06-08 09:40:00,57.68,57.99,57.65,57.98,288819.0,46.4987,46.7486,46.4745,46.7405,288819.0
2017-06-08 09:50:00,57.98,58.0,57.7,57.75,231689.0,46.7405,46.7567,46.5148,46.5551,231689.0
2017-06-08 10:00:00,57.75,57.97,57.75,57.83,150098.0,46.5551,46.7325,46.5551,46.6196,150098.0
2017-06-08 10:10:00,57.84,57.87,57.79,57.84,215623.0,46.6277,46.6519,46.5874,46.6277,215623.0
2017-06-08 10:20:00,57.85,57.87,57.77,57.85,341807.0,46.6357,46.6519,46.5712,46.6357,341807.0
2017-06-08 10:30:00,57.85,57.88,57.82,57.85,187411.0,46.6357,46.6599,46.6116,46.6357,187411.0
2017-06-08 10:40:00,57.85,57.87,57.77,57.78,112053.0,46.6357,46.6519,46.5712,46.5793,112053.0
2017-06-08 10:50:00,57.77,57.81,57.74,57.8,148190.0,46.5712,46.6035,46.5471,46.5954,148190.0
2017-06-08 11:00:00,57.8,57.86,57.78,57.81,104342.0,46.5954,46.6438,46.5793,46.6035,104342.0
2017-06-08 11:10:00,57.82,57.84,57.73,57.79,167289.0,46.6116,46.6277,46.539,46.5874,167289.0
2017-06-08 11:20:00,57.8,57.82,57.75,57.78,184677.0,46.5954,46.6116,46.5551,46.5793,184677.0
2017-06-08 11:30:00,57.79,57.83,57.78,57.79,135922.0,46.5874,46.6196,46.5793,46.5874,135922.0
2017-06-08 11:40:00,57.79,57.82,57.72,57.8,222825.0,46.5874,46.6116,46.5309,46.5954,222825.0
2017-06-08 11:50:00,57.8,57.83,57.73,57.81,146948.0,46.5954,46.6196,46.539,46.6035,146948.0
2017-06-08 12:00:00,57.81,57.82,57.76,57.77,76335.0,46.6035,46.6116,46.5632,46.5712,76335.0
2017-06-08 12:10:00,57.77,57.85,57.75,57.85,158246.0,46.5712,46.6357,46.5551,46.6357,158246.0
2017-06-08 12:20:00,57.85,57.87,57.81,57.84,107654.0,46.6357,46.6519,46.6035,46.6277,107654.0
2017-06-08 12:30:00,57.84,57.86,57.78,57.84,155025.0,46.6277,46.6438,46.5793,46.6277,155025.0
2017-06-08 12:40:00,57.84,57.87,57.8,57.87,130025.0,46.6277,46.6519,46.5954,46.6519,130025.0
2017-06-08 12:50:00,57.87,57.92,57.85,57.85,114501.0,46.6519,46.6922,46.6357,46.6357,114501.0
2017-06-08 13:00:00,57.85,57.87,57.78,57.83,152567.0,46.6357,46.6519,46.5793,46.6196,152567.0
2017-06-08 13:10:00,57.83,57.86,57.81,57.83,125547.0,46.6196,46.6438,46.6035,46.6196,125547.0
2017-06-08 13:20:00,57.83,57.84,57.75,57.78,115757.0,46.6196,46.6277,46.5551,46.5793,115757.0
2017-06-08 13:30:00,57.78,57.84,57.76,57.77,125665.0,46.5793,46.6277,46.5632,46.5712,125665.0
2017-06-08 13:40:00,57.77,57.86,57.76,57.84,138146.0,46.5712,46.6438,46.5632,46.6277,138146.0
2017-06-08 13:50:00,57.84,57.97,57.83,57.96,128761.0,46.6277,46.7325,46.6196,46.7244,128761.0
2017-06-08 14:00:00,57.96,58.0,57.9,57.98,147920.0,46.7244,46.7567,46.676,46.7405,147920.0
2017-06-08 14:10:00,57.97,58.0,57.91,57.94,169812.0,46.7325,46.7567,46.6841,46.7083,169812.0
2017-06-08 14:20:00,57.94,57.99,57.86,57.91,174841.0,46.7083,46.7486,46.6438,46.6841,174841.0
2017-06-08 14:30:00,57.91,58.0,57.89,57.97,182591.0,46.6841,46.7567,46.668,46.7325,182591.0
2017-06-08 14:40:00,57.98,58.0,57.88,57.89,190676.0,46.7405,46.7567,46.6599,46.668,190676.0
2017-06-08 14:50:00,57.89,58.01,57.86,58.0,199569.0,46.668,46.7647,46.6438,46.7567,199569.0
2017-06-08 15:00:00,58.0,58.06,57.99,58.06,222601.0,46.7567,46.805,46.7486,46.805,222601.0
2017-06-08 15:10:00,58.05,58.1,58.0,58.04,206931.0,46.797,46.8373,46.7567,46.7889,206931.0
2017-06-08 15:20:00,58.04,58.1,58.01,58.07,213617.0,46.7889,46.8373,46.7647,46.8131,213617.0
2017-06-08 15:30:00,58.07,58.09,58.01,58.03,351675.0,46.8131,46.8292,46.7647,46.7808,351675.0
2017-06-08 15:40:00,58.04,58.12,58.03,58.1,398965.0,46.7889,46.8534,46.7808,46.8373,398965.0
2017-06-08 15:50:00,58.1,58.15,58.05,58.12,948550.0,46.8373,46.8776,46.797,46.8534,948550.0
2017-06-09 09:30:00,58.37,58.49,58.22,58.25,284577.0,47.0549,47.1517,46.934,46.9582,284577.0
2017-06-09 09:40:00,58.23,58.29,58.15,58.21,108322.0,46.9421,46.9904,46.8776,46.926,108322.0
2017-06-09 09:50:00,58.21,58.29,58.09,58.15,112591.0,46.926,46.9904,46.8292,46.8776,112591.0
2017-06-09 10:00:00,58.16,58.17,58.0,58.1,216717.0,46.8856,46.8937,46.7567,46.8373,216717.0
2017-06-09 10:10:00,58.1,58.15,58.07,58.13,148692.0,46.8373,46.8776,46.8131,46.8615,148692.0
2017-06-09 10:20:00,58.13,58.13,57.94,58.05,117814.0,46.8615,46.8615,46.7083,46.797,117814.0
2017-06-09 10:30:00,58.05,58.14,57.94,57.98,296635.0,46.797,46.8695,46.7083,46.7405,296635.0
2017-06-09 10:40:00,57.97,58.01,57.9,57.97,264422.0,46.7325,46.7647,46.676,46.7325,264422.0
2017-06-09 10:50:00,57.97,58.0,57.92,57.99,150512.0,46.7325,46.7567,46.6922,46.7486,150512.0
2017-06-09 11:00:00,57.99,58.03,57.91,57.95,157638.0,46.7486,46.7808,46.6841,46.7164,157638.0
2017-06-09 11:10:00,57.94,57.99,57.87,57.87,154470.0,46.7083,46.7486,46.6519,46.6519,154470.0
2017-06-09 11:20:00,57.86,57.93,57.74,57.81,231353.0,46.6438,46.7002,46.5471,46.6035,231353.0
2017-06-09 11:30:00,57.81,57.82,57.5,57.81,688131.0,46.6035,46.6116,46.3536,46.6035,688131.0
2017-06-09 11:40:00,57.81,58.0,57.81,57.99,229201.0,46.6035,46.7567,46.6035,46.7486,229201.0
2017-06-09 11:50:00,57.99,58.07,57.92,57.96,204240.0,46.7486,46.8131,46.6922,46.7244,204240.0
2017-06-09 12:00:00,57.97,58.02,57.87,57.91,193261.0,46.7325,46.7728,46.6519,46.6841,193261.0
2017-06-09 12:10:00,57.9,57.91,57.7,57.75,159717.0,46.676,46.6841,46.5148,46.5551,159717.0
2017-06-09 12:20:00,57.74,57.77,57.55,57.58,395163.0,46.5471,46.5712,46.3939,46.4181,395163.0
2017-06-09 12:30:00,57.59,57.6,57.44,57.55,297737.0,46.4261,46.4342,46.3052,46.3939,297737.0
2017-06-09 12:40:00,57.56,57.65,57.48,57.62,253605.0,46.402,46.4745,46.3375,46.4503,253605.0
2017-06-09 12:50:00,57.62,57.68,57.49,57.49,204023.0,46.4503,46.4987,46.3455,46.3455,204023.0
2017-06-09 13:00:00,57.5,57.56,57.45,57.54,208615.0,46.3536,46.402,46.3133,46.3858,208615.0
2017-06-09 13:10:00,57.53,57.54,57.34,57.41,318127.0,46.3778,46.3858,46.2246,46.281,318127.0
2017-06-09 13:20:00,57.41,57.57,57.41,57.52,161837.0,46.281,46.41,46.281,46.3697,161837.0
2017-06-09 13:30:00,57.51,57.52,57.41,57.45,274788.0,46.3616,46.3697,46.281,46.3133,274788.0
2017-06-09 13:40:00,57.46,57.5,57.18,57.23,279857.0,46.3213,46.3536,46.0956,46.1359,279857.0
2017-06-09 13:50:00,57.25,57.35,57.23,57.29,287295.0,46.152,46.2327,46.1359,46.1843,287295.0
2017-06-09 14:00:00,57.29,57.32,57.23,57.26,236181.0,46.1843,46.2085,46.1359,46.1601,236181.0
2017-06-09 14:10:00,57.26,57.37,57.2,57.33,179995.0,46.1601,46.2488,46.1117,46.2165,179995.0
2017-06-09 14:20:00,57.32,57.48,57.31,57.46,366663.0,46.2085,46.3375,46.2004,46.3213,366663.0
2017-06-09 14:30:00,57.46,57.51,57.21,57.3,396614.0,46.3213,46.3616,46.1198,46.1924,396614.0
2017-06-09 14:40:00,57.29,57.4,56.75,56.77,652800.0,46.1843,46.273,45.749,45.7651,652800.0
2017-06-09 14:50:00,56.75,56.97,56.74,56.86,491059.0,45.749,45.9263,45.7409,45.8376,491059.0
2017-06-09 15:00:00,56.86,57.03,56.84,57.02,391882.0,45.8376,45.9747,45.8215,45.9666,391882.0
2017-06-09 15:10:00,57.03,57.34,57.01,57.31,349173.0,45.9747,46.2246,45.9586,46.2004,349173.0
2017-06-09 15:20:00,57.31,57.34,57.18,57.28,201357.0,46.2004,46.2246,46.0956,46.1762,201357.0
2017-06-09 15:30:00,57.27,57.28,57.0,57.02,306011.0,46.1682,46.1762,45.9505,45.9666,306011.0
2017-06-09 15:40:00,57.02,57.02,56.85,56.89,519119.0,45.9666,45.9666,45.8296,45.8618,519119.0
2017-06-09 15:50:00,56.9,57.08,56.89,57.05,1365792.0,45.8699,46.015,45.8618,45.9908,1365792.0
2017-06-12 09:30:00,56.52,57.23,56.48,56.82,538199.0,45.5636,46.1359,45.5313,45.8054,538199.0
2017-06-12 09:40:00,56.82,56.99,56.54,56.7,563457.0,45.8054,45.9424,45.5797,45.7087,563457.0
2017-06-12 09:50:00,56.71,57.03,56.61,56.98,313852.0,45.7167,45.9747,45.6361,45.9344,313852.0
2017-06-12 10:00:00,56.99,57.13,56.85,57.0,233538.0,45.9424,46.0553,45.8296,45.9505,233538.0
2017-06-12 10:10:00,57.0,57.22,56.99,57.21,258091.0,45.9505,46.1279,45.9424,46.1198,258091.0
2017-06-12 10:20:00,57.2,57.27,57.11,57.16,184671.0,46.1117,46.1682,46.0392,46.0795,184671.0
2017-06-12 10:30:00,57.16,57.27,57.09,57.23,151677.0,46.0795,46.1682,46.0231,46.1359,151677.0
2017-06-12 10:40:00,57.23,57.35,57.2,57.29,153999.0,46.1359,46.2327,46.1117,46.1843,153999.0
2017-06-12 10:50:00,57.3,57.39,57.26,57.37,126279.0,46.1924,46.2649,46.1601,46.2488,126279.0
2017-06-12 11:00:00,57.37,57.41,57.28,57.36,138108.0,46.2488,46.281,46.1762,46.2407,138108.0
2017-06-12 11:10:00,57.35,57.48,57.34,57.41,207906.0,46.2327,46.3375,46.2246,46.281,207906.0
2017-06-12 11:20:00,57.42,57.42,57.33,57.39,144593.0,46.2891,46.2891,46.2165,46.2649,144593.0
2017-06-12 11:30:00,57.4,57.58,57.37,57.51,230775.0,46.273,46.4181,46.2488,46.3616,230775.0
2017-06-12 11:40:00,57.5,57.57,57.42,57.46,212503.0,46.3536,46.41,46.2891,46.3213,212503.0
2017-06-12 11:50:00,57.46,57.47,57.36,57.38,157440.0,46.3213,46.3294,46.2407,46.2568,157440.0
2017-06-12 12:00:00,57.38,57.42,57.31,57.33,147506.0,46.2568,46.2891,46.2004,46.2165,147506.0
2017-06-12 12:10:00,57.33,57.43,57.32,57.41,115404.0,46.2165,46.2972,46.2085,46.281,115404.0
2017-06-12 12:20:00,57.41,57.48,57.31,57.34,130249.0,46.281,46.3375,46.2004,46.2246,130249.0
2017-06-12 12:30:00,57.34,57.4,57.31,57.39,103226.0,46.2246,46.273,46.2004,46.2649,103226.0
2017-06-12 12:40:00,57.39,57.4,57.31,57.36,100287.0,46.2649,46.273,46.2004,46.2407,100287.0
2017-06-12 12:50:00,57.35,57.42,57.32,57.33,93961.0,46.2327,46.2891,46.2085,46.2165,93961.0
2017-06-12 13:00:00,57.33,57.4,57.31,57.33,82753.0,46.2165,46.273,46.2004,46.2165,82753.0
2017-06-12 13:10:00,57.33,57.45,57.33,57.44,69900.0,46.2165,46.3133,46.2165,46.3052,69900.0
2017-06-12 13:20:00,57.44,57.45,57.3,57.35,116014.0,46.3052,46.3133,46.1924,46.2327,116014.0
2017-06-12 13:30:00,57.36,57.39,57.31,57.33,143625.0,46.2407,46.2649,46.2004,46.2165,143625.0
2017-06-12 13:40:00,57.33,57.42,57.33,57.38,105409.0,46.2165,46.2891,46.2165,46.2568,105409.0
2017-06-12 13:50:00,57.37,57.4,57.31,57.33,70985.0,46.2488,46.273,46.2004,46.2165,70985.0
2017-06-12 14:00:00,57.32,57.4,57.29,57.38,86017.0,46.2085,46.273,46.1843,46.2568,86017.0
2017-06-12 14:10:00,57.38,57.44,57.36,57.41,300912.0,46.2568,46.3052,46.2407,46.281,300912.0
2017-06-12 14:20:00,57.41,57.52,57.4,57.47,178283.0,46.281,46.3697,46.273,46.3294,178283.0
2017-06-12 14:30:00,57.47,57.6,57.43,57.57,131970.0,46.3294,46.4342,46.2972,46.41,131970.0
2017-06-12 14:40:00,57.57,57.68,57.52,57.62,178666.0,46.41,46.4987,46.3697,46.4503,178666.0
2017-06-12 14:50:00,57.62,57.65,57.55,57.61,158316.0,46.4503,46.4745,46.3939,46.4423,158316.0
2017-06-12 15:00:00,57.61,57.63,57.54,57.6,151963.0,46.4423,46.4584,46.3858,46.4342,151963.0
2017-06-12 15:10:00,57.59,57.64,57.57,57.6,200185.0,46.4261,46.4664,46.41,46.4342,200185.0
2017-06-12 15:20:00,57.6,57.66,57.56,57.57,218865.0,46.4342,46.4826,46.402,46.41,218865.0
2017-06-12 15:30:00,57.58,57.65,57.54,57.64,240276.0,46.4181,46.4745,46.3858,46.4664,240276.0
2017-06-12 15:40:00,57.63,57.64,57.52,57.54,336799.0,46.4584,46.4664,46.3697,46.3858,336799.0
2017-06-12 15:50:00,57.54,57.55,57.39,57.5,1063633.0,46.3858,46.3939,46.2649,46.3536,1063633.0
2017-06-13 09:30:00,57.95,57.99,57.68,57.87,325152.0,46.7164,46.7486,46.4987,46.6519,325152.0
2017-06-13 09:40:00,57.88,58.04,57.83,57.93,247770.0,46.6599,46.7889,46.6196,46.7002,247770.0
2017-06-13 09:50:00,57.92,58.07,57.85,58.0,246864.0,46.6922,46.8131,46.6357,46.7567,246864.0
2017-06-13 10:00:00,58.0,58.01,57.85,57.87,196986.0,46.7567,46.7647,46.6357,46.6519,196986.0
2017-06-13 10:10:00,57.88,57.93,57.62,57.62,300416.0,46.6599,46.7002,46.4503,46.4503,300416.0
2017-06-13 10:20:00,57.63,57.75,57.61,57.73,134705.0,46.4584,46.5551,46.4423,46.539,134705.0
2017-06-13 10:30:00,57.74,57.83,57.71,57.77,153993.0,46.5471,46.6196,46.5229,46.5712,153993.0
2017-06-13 10:40:00,57.78,57.79,57.65,57.74,136597.0,46.5793,46.5874,46.4745,46.5471,136597.0
2017-06-13 10:50:00,57.73,57.78,57.64,57.67,178061.0,46.539,46.5793,46.4664,46.4906,178061.0
2017-06-13 11:00:00,57.66,57.66,57.56,57.65,175118.0,46.4826,46.4826,46.402,46.4745,175118.0
2017-06-13 11:10:00,57.65,57.75,57.64,57.72,157464.0,46.4745,46.5551,46.4664,46.5309,157464.0
2017-06-13 11:20:00,57.72,57.86,57.67,57.85,168659.0,46.5309,46.6438,46.4906,46.6357,168659.0
2017-06-13 11:30:00,57.85,57.88,57.8,57.86,96039.0,46.6357,46.6599,46.5954,46.6438,96039.0
2017-06-13 11:40:00,57.86,57.96,57.85,57.86,101205.0,46.6438,46.7244,46.6357,46.6438,101205.0
2017-06-13 11:50:00,57.85,57.93,57.83,57.91,87614.0,46.6357,46.7002,46.6196,46.6841,87614.0
2017-06-13 12:00:00,57.91,57.91,57.78,57.84,98120.0,46.6841,46.6841,46.5793,46.6277,98120.0
2017-06-13 12:10:00,57.84,57.89,57.76,57.8,66172.0,46.6277,46.668,46.5632,46.5954,66172.0
2017-06-13 12:20:00,57.81,57.82,57.75,57.78,60285.0,46.6035,46.6116,46.5551,46.5793,60285.0
2017-06-13 12:30:00,57.77,57.85,57.73,57.85,96565.0,46.5712,46.6357,46.539,46.6357,96565.0
2017-06-13 12:40:00,57.85,57.9,57.82,57.82,71136.0,46.6357,46.676,46.6116,46.6116,71136.0
2017-06-13 12:50:00,57.82,57.85,57.78,57.84,69959.0,46.6116,46.6357,46.5793,46.6277,69959.0
2017-06-13 13:00:00,57.84,57.84,57.74,57.75,87056.0,46.6277,46.6277,46.5471,46.5551,87056.0
2017-06-13 13:10:00,57.75,57.85,57.75,57.81,76155.0,46.5551,46.6357,46.5551,46.6035,76155.0
2017-06-13 13:20:00,57.82,57.84,57.73,57.79,119250.0,46.6116,46.6277,46.539,46.5874,119250.0
2017-06-13 13:30:00,57.79,57.8,57.73,57.75,86232.0,46.5874,46.5954,46.539,46.5551,86232.0
2017-06-13 13:40:00,57.74,57.76,57.64,57.68,119403.0,46.5471,46.5632,46.4664,46.4987,119403.0
2017-06-13 13:50:00,57.67,57.69,57.61,57.68,91398.0,46.4906,46.5068,46.4423,46.4987,91398.0
2017-06-13 14:00:00,57.68,57.74,57.63,57.71,99563.0,46.4987,46.5471,46.4584,46.5229,99563.0
2017-06-13 14:10:00,57.71,57.72,57.61,57.69,109347.0,46.5229,46.5309,46.4423,46.5068,109347.0
2017-06-13 14:20:00,57.69,57.71,57.61,57.62,100806.0,46.5068,46.5229,46.4423,46.4503,100806.0
2017-06-13 14:30:00,57.61,57.68,57.59,57.65,106625.0,46.4423,46.4987,46.4261,46.4745,106625.0
2017-06-13 14:40:00,57.66,57.66,57.6,57.65,85215.0,46.4826,46.4826,46.4342,46.4745,85215.0
2017-06-13 14:50:00,57.64,57.68,57.56,57.64,99549.0,46.4664,46.4987,46.402,46.4664,99549.0
2017-06-13 15:00:00,57.63,57.64,57.56,57.58,92384.0,46.4584,46.4664,46.402,46.4181,92384.0
2017-06-13 15:10:00,57.58,57.62,57.56,57.58,196825.0,46.4181,46.4503,46.402,46.4181,196825.0
2017-06-13 15:20:00,57.58,57.6,57.54,57.59,151520.0,46.4181,46.4342,46.3858,46.4261,151520.0
2017-06-13 15:30:00,57.59,57.63,57.55,57.63,223799.0,46.4261,46.4584,46.3939,46.4584,223799.0
2017-06-13 15:40:00,57.63,57.64,57.56,57.62,198436.0,46.4584,46.4664,46.402,46.4503,198436.0
2017-06-13 15:50:00,57.62,57.62,57.5,57.54,623472.0,46.4503,46.4503,46.3536,46.3858,623472.0
2017-06-14 09:30:00,57.7,57.97,57.43,57.45,208104.0,46.5148,46.7325,46.2972,46.3133,208104.0
2017-06-14 09:40:00,57.43,57.74,57.43,57.66,90603.0,46.2972,46.5471,46.2972,46.4826,90603.0
2017-06-14 09:50:00,57.67,57.68,57.59,57.59,87111.0,46.4906,46.4987,46.4261,46.4261,87111.0
2017-06-14 10:00:00,57.59,57.63,57.44,57.51,96112.0,46.4261,46.4584,46.3052,46.3616,96112.0
2017-06-14 10:10:00,57.52,57.56,57.38,57.48,84371.0,46.3697,46.402,46.2568,46.3375,84371.0
2017-06-14 10:20:00,57.48,57.49,57.35,57.36,200844.0,46.3375,46.3455,46.2327,46.2407,200844.0
2017-06-14 10:30:00,57.37,57.42,57.32,57.41,80915.0,46.2488,46.2891,46.2085,46.281,80915.0
2017-06-14 10:40:00,57.4,57.41,57.34,57.37,76460.0,46.273,46.281,46.2246,46.2488,76460.0
2017-06-14 10:50:00,57.37,57.47,57.34,57.37,69839.0,46.2488,46.3294,46.2246,46.2488,69839.0
2017-06-14 11:00:00,57.36,57.44,57.32,57.42,73678.0,46.2407,46.3052,46.2085,46.2891,73678.0
2017-06-14 11:10:00,57.42,57.51,57.41,57.47,103234.0,46.2891,46.3616,46.281,46.3294,103234.0
2017-06-14 11:20:00,57.47,57.49,57.41,57.44,172390.0,46.3294,46.3455,46.281,46.3052,172390.0
2017-06-14 11:30:00,57.44,57.45,57.39,57.39,155158.0,46.3052,46.3133,46.2649,46.2649,155158.0
2017-06-14 11:40:00,57.38,57.42,57.36,57.41,76379.0,46.2568,46.2891,46.2407,46.281,76379.0
2017-06-14 11:50:00,57.4,57.46,57.4,57.45,127386.0,46.273,46.3213,46.273,46.3133,127386.0
2017-06-14 12:00:00,57.45,57.48,57.39,57.39,82836.0,46.3133,46.3375,46.2649,46.2649,82836.0
2017-06-14 12:10:00,57.38,57.39,57.24,57.3,67952.0,46.2568,46.2649,46.144,46.1924,67952.0
2017-06-14 12:20:00,57.3,57.33,57.24,57.31,68557.0,46.1924,46.2165,46.144,46.2004,68557.0
2017-06-14 12:30:00,57.3,57.35,57.3,57.32,98821.0,46.1924,46.2327,46.1924,46.2085,98821.0
2017-06-14 12:40:00,57.32,57.38,57.31,57.37,39924.0,46.2085,46.2568,46.2004,46.2488,39924.0
2017-06-14 12:50:00,57.38,57.38,57.27,57.28,54120.0,46.2568,46.2568,46.1682,46.1762,54120.0
2017-06-14 13:00:00,57.28,57.32,57.25,57.25,63731.0,46.1762,46.2085,46.152,46.152,63731.0
2017-06-14 13:10:00,57.25,57.3,57.24,57.25,62628.0,46.152,46.1924,46.144,46.152,62628.0
2017-06-14 13:20:00,57.26,57.31,57.24,57.29,46979.0,46.1601,46.2004,46.144,46.1843,46979.0
2017-06-14 13:30:00,57.29,57.31,57.24,57.27,56330.0,46.1843,46.2004,46.144,46.1682,56330.0
2017-06-14 13:40:00,57.28,57.32,57.24,57.32,51096.0,46.1762,46.2085,46.144,46.2085,51096.0
2017-06-14 13:50:00,57.32,57.35,57.25,57.3,61521.0,46.2085,46.2327,46.152,46.1924,61521.0
2017-06-14 14:00:00,57.3,57.39,57.22,57.27,135720.0,46.1924,46.2649,46.1279,46.1682,135720.0
2017-06-14 14:10:00,57.28,57.31,57.19,57.23,209516.0,46.1762,46.2004,46.1037,46.1359,209516.0
2017-06-14 14:20:00,57.23,57.31,57.21,57.29,68234.0,46.1359,46.2004,46.1198,46.1843,68234.0
2017-06-14 14:30:00,57.28,57.31,57.12,57.17,137437.0,46.1762,46.2004,46.0472,46.0876,137437.0
2017-06-14 14:40:00,57.17,57.19,56.9,56.95,279384.0,46.0876,46.1037,45.8699,45.9102,279384.0
2017-06-14 14:50:00,56.95,57.05,56.93,56.95,133527.0,45.9102,45.9908,45.8941,45.9102,133527.0
2017-06-14 15:00:00,56.94,57.01,56.89,56.93,140729.0,45.9021,45.9586,45.8618,45.8941,140729.0
2017-06-14 15:10:00,56.93,56.93,56.67,56.76,308873.0,45.8941,45.8941,45.6845,45.757,308873.0
2017-06-14 15:20:00,56.75,56.91,56.72,56.88,193631.0,45.749,45.878,45.7248,45.8538,193631.0
2017-06-14 15:30:00,56.88,56.97,56.82,56.96,204803.0,45.8538,45.9263,45.8054,45.9183,204803.0
2017-06-14 15:40:00,56.96,57.06,56.9,57.05,181199.0,45.9183,45.9989,45.8699,45.9908,181199.0
2017-06-14 15:50:00,57.05,57.07,56.96,57.01,610655.0,45.9908,46.0069,45.9183,45.9586,610655.0
2017-06-15 09:30:00,56.42,56.88,56.4,56.71,235488.0,45.4829,45.8538,45.4668,45.7167,235488.0
2017-06-15 09:40:00,56.72,56.72,56.54,56.64,232112.0,45.7248,45.7248,45.5797,45.6603,232112.0
2017-06-15 09:50:00,56.65,56.72,56.62,56.69,281332.0,45.6684,45.7248,45.6442,45.7006,281332.0
2017-06-15 10:00:00,56.68,56.74,56.64,56.67,254016.0,45.6925,45.7409,45.6603,45.6845,254016.0
2017-06-15 10:10:00,56.68,56.7,56.61,56.64,93628.0,45.6925,45.7087,45.6361,45.6603,93628.0
2017-06-15 10:20:00,56.64,56.65,56.46,56.6,176937.0,45.6603,45.6684,45.5152,45.6281,176937.0
2017-06-15 10:30:00,56.61,56.73,56.6,56.71,90184.0,45.6361,45.7328,45.6281,45.7167,90184.0
2017-06-15 10:40:00,56.71,56.74,56.64,56.72,98061.0,45.7167,45.7409,45.6603,45.7248,98061.0
2017-06-15 10:50:00,56.73,56.78,56.59,56.78,146721.0,45.7328,45.7732,45.62,45.7732,146721.0
2017-06-15 11:00:00,56.77,56.81,56.67,56.68,112246.0,45.7651,45.7973,45.6845,45.6925,112246.0
2017-06-15 11:10:00,56.67,56.86,56.67,56.83,70558.0,45.6845,45.8376,45.6845,45.8135,70558.0
2017-06-15 11:20:00,56.84,56.96,56.83,56.96,85227.0,45.8215,45.9183,45.8135,45.9183,85227.0
2017-06-15 11:30:00,56.96,56.96,56.89,56.9,67475.0,45.9183,45.9183,45.8618,45.8699,67475.0
2017-06-15 11:40:00,56.91,56.92,56.86,56.87,80768.0,45.878,45.886,45.8376,45.8457,80768.0
2017-06-15 11:50:00,56.87,56.92,56.83,56.88,55561.0,45.8457,45.886,45.8135,45.8538,55561.0
2017-06-15 12:00:00,56.88,56.93,56.86,56.91,56210.0,45.8538,45.8941,45.8376,45.878,56210.0
2017-06-15 12:10:00,56.91,56.99,56.89,56.97,50118.0,45.878,45.9424,45.8618,45.9263,50118.0
2017-06-15 12:20:00,56.98,57.01,56.93,57.01,73697.0,45.9344,45.9586,45.8941,45.9586,73697.0
2017-06-15 12:30:00,57.01,57.02,56.98,57.01,56398.0,45.9586,45.9666,45.9344,45.9586,56398.0
2017-06-15 12:40:00,57.0,57.06,56.97,57.02,74858.0,45.9505,45.9989,45.9263,45.9666,74858.0
2017-06-15 12:50:00,57.01,57.04,56.97,57.03,60638.0,45.9586,45.9828,45.9263,45.9747,60638.0
2017-06-15 13:00:00,57.03,57.05,57.0,57.02,63478.0,45.9747,45.9908,45.9505,45.9666,63478.0
2017-06-15 13:10:00,57.01,57.08,57.0,57.05,57840.0,45.9586,46.015,45.9505,45.9908,57840.0
2017-06-15 13:20:00,57.04,57.07,56.99,57.02,58916.0,45.9828,46.0069,45.9424,45.9666,58916.0
2017-06-15 13:30:00,57.02,57.09,57.02,57.08,49138.0,45.9666,46.0231,45.9666,46.015,49138.0
2017-06-15 13:40:00,57.09,57.09,56.96,56.99,60545.0,46.0231,46.0231,45.9183,45.9424,60545.0
2017-06-15 13:50:00,56.99,57.04,56.98,56.99,60448.0,45.9424,45.9828,45.9344,45.9424,60448.0
2017-06-15 14:00:00,56.99,57.06,56.97,57.06,62794.0,45.9424,45.9989,45.9263,45.9989,62794.0
2017-06-15 14:10:00,57.06,57.09,57.03,57.06,96827.0,45.9989,46.0231,45.9747,45.9989,96827.0
2017-06-15 14:20:00,57.06,57.17,57.04,57.12,108113.0,45.9989,46.0876,45.9828,46.0472,108113.0
2017-06-15 14:30:00,57.11,57.11,57.01,57.04,89361.0,46.0392,46.0392,45.9586,45.9828,89361.0
2017-06-15 14:40:00,57.04,57.07,57.03,57.05,87506.0,45.9828,46.0069,45.9747,45.9908,87506.0
2017-06-15 14:50:00,57.05,57.06,56.98,56.99,82613.0,45.9908,45.9989,45.9344,45.9424,82613.0
2017-06-15 15:00:00,56.99,57.05,56.98,57.05,82596.0,45.9424,45.9908,45.9344,45.9908,82596.0
2017-06-15 15:10:00,57.05,57.06,57.01,57.03,99943.0,45.9908,45.9989,45.9586,45.9747,99943.0
2017-06-15 15:20:00,57.03,57.08,57.02,57.04,108424.0,45.9747,46.015,45.9666,45.9828,108424.0
2017-06-15 15:30:00,57.05,57.05,56.92,56.92,169495.0,45.9908,45.9908,45.886,45.886,169495.0
2017-06-15 15:40:00,56.92,57.0,56.92,56.97,243282.0,45.886,45.9505,45.886,45.9263,243282.0
2017-06-15 15:50:00,56.95,56.98,56.87,56.94,445871.0,45.9102,45.9344,45.8457,45.9021,445871.0
2017-06-16 09:30:00,56.92,57.01,56.67,56.74,2460203.0,45.886,45.9586,45.6845,45.7409,2460203.0
2017-06-16 09:40:00,56.75,56.89,56.67,56.75,130986.0,45.749,45.8618,45.6845,45.749,130986.0
2017-06-16 09:50:00,56.74,56.82,56.66,56.73,133671.0,45.7409,45.8054,45.6764,45.7328,133671.0
2017-06-16 10:00:00,56.73,56.73,56.52,56.54,177655.0,45.7328,45.7328,45.5636,45.5797,177655.0
2017-06-16 10:10:00,56.55,56.56,56.42,56.45,171380.0,45.5877,45.5958,45.4829,45.5071,171380.0
2017-06-16 10:20:00,56.44,56.53,56.43,56.49,130314.0,45.4991,45.5716,45.491,45.5394,130314.0
2017-06-16 10:30:00,56.48,56.54,56.46,56.5,83854.0,45.5313,45.5797,45.5152,45.5474,83854.0
2017-06-16 10:40:00,56.5,56.53,56.45,56.48,107974.0,45.5474,45.5716,45.5071,45.5313,107974.0
2017-06-16 10:50:00,56.48,56.49,56.35,56.43,160424.0,45.5313,45.5394,45.4265,45.491,160424.0
2017-06-16 11:00:00,56.43,56.5,56.42,56.47,72560.0,45.491,45.5474,45.4829,45.5233,72560.0
2017-06-16 11:10:00,56.46,56.54,56.43,56.5,137658.0,45.5152,45.5797,45.491,45.5474,137658.0
2017-06-16 11:20:00,56.5,56.54,56.47,56.51,91451.0,45.5474,45.5797,45.5233,45.5555,91451.0
2017-06-16 11:30:00,56.51,56.57,56.49,56.55,98378.0,45.5555,45.6039,45.5394,45.5877,98378.0
2017-06-16 11:40:00,56.54,56.55,56.46,56.48,90524.0,45.5797,45.5877,45.5152,45.5313,90524.0
2017-06-16 11:50:00,56.49,56.56,56.47,56.55,112135.0,45.5394,45.5958,45.5233,45.5877,112135.0
2017-06-16 12:00:00,56.56,56.59,56.52,56.53,100930.0,45.5958,45.62,45.5636,45.5716,100930.0
2017-06-16 12:10:00,56.53,56.54,56.47,56.52,66542.0,45.5716,45.5797,45.5233,45.5636,66542.0
2017-06-16 12:20:00,56.52,56.52,56.45,56.5,83759.0,45.5636,45.5636,45.5071,45.5474,83759.0
2017-06-16 12:30:00,56.5,56.51,56.45,56.48,71870.0,45.5474,45.5555,45.5071,45.5313,71870.0
2017-06-16 12:40:00,56.49,56.52,56.45,56.48,88520.0,45.5394,45.5636,45.5071,45.5313,88520.0
2017-06-16 12:50:00,56.49,56.55,56.47,56.5,73377.0,45.5394,45.5877,45.5233,45.5474,73377.0
2017-06-16 13:00:00,56.5,56.53,56.48,56.52,66553.0,45.5474,45.5716,45.5313,45.5636,66553.0
2017-06-16 13:10:00,56.52,56.52,56.45,56.51,45838.0,45.5636,45.5636,45.5071,45.5555,45838.0
2017-06-16 13:20:00,56.51,56.52,56.47,56.51,38165.0,45.5555,45.5636,45.5233,45.5555,38165.0
2017-06-16 13:30:00,56.49,56.52,56.46,56.52,43988.0,45.5394,45.5636,45.5152,45.5636,43988.0
2017-06-16 13:40:00,56.52,56.55,56.49,56.52,57279.0,45.5636,45.5877,45.5394,45.5636,57279.0
2017-06-16 13:50:00,56.52,56.59,56.51,56.55,43733.0,45.5636,45.62,45.5555,45.5877,43733.0
2017-06-16 14:00:00,56.56,56.62,56.54,56.62,58252.0,45.5958,45.6442,45.5797,45.6442,58252.0
2017-06-16 14:10:00,56.62,56.63,56.58,56.6,40658.0,45.6442,45.6522,45.6119,45.6281,40658.0
2017-06-16 14:20:00,56.6,56.71,56.59,56.67,68283.0,45.6281,45.7167,45.62,45.6845,68283.0
2017-06-16 14:30:00,56.67,56.73,56.66,56.66,79919.0,45.6845,45.7328,45.6764,45.6764,79919.0
2017-06-16 14:40:00,56.66,56.68,56.63,56.67,89970.0,45.6764,45.6925,45.6522,45.6845,89970.0
2017-06-16 14:50:00,56.67,56.74,56.67,56.73,64154.0,45.6845,45.7409,45.6845,45.7328,64154.0
2017-06-16 15:00:00,56.73,56.79,56.72,56.75,108349.0,45.7328,45.7812,45.7248,45.749,108349.0
2017-06-16 15:10:00,56.77,56.78,56.72,56.76,136710.0,45.7651,45.7732,45.7248,45.757,136710.0
2017-06-16 15:20:00,56.76,56.8,56.69,56.7,118174.0,45.757,45.7893,45.7006,45.7087,118174.0
2017-06-16 15:30:00,56.7,56.8,56.65,56.8,158495.0,45.7087,45.7893,45.6684,45.7893,158495.0
2017-06-16 15:40:00,56.8,56.88,56.77,56.84,194810.0,45.7893,45.8538,45.7651,45.8215,194810.0
2017-06-16 15:50:00,56.83,56.87,56.79,56.83,644340.0,45.8135,45.8457,45.7812,45.8135,644340.0
2017-06-19 09:30:00,56.96,57.14,56.91,57.08,322467.0,45.9183,46.0634,45.878,46.015,322467.0
2017-06-19 09:40:00,57.07,57.32,57.02,57.29,225679.0,46.0069,46.2085,45.9666,46.1843,225679.0
2017-06-19 09:50:00,57.3,57.38,57.18,57.19,74216.0,46.1924,46.2568,46.0956,46.1037,74216.0
2017-06-19 10:00:00,57.18,57.4,57.18,57.33,76724.0,46.0956,46.273,46.0956,46.2165,76724.0
2017-06-19 10:10:00,57.33,57.38,57.28,57.34,95935.0,46.2165,46.2568,46.1762,46.2246,95935.0
2017-06-19 10:20:00,57.34,57.51,57.33,57.51,134661.0,46.2246,46.3616,46.2165,46.3616,134661.0
2017-06-19 10:30:00,57.51,57.53,57.43,57.49,202971.0,46.3616,46.3778,46.2972,46.3455,202971.0
2017-06-19 10:40:00,57.49,57.55,57.46,57.49,94304.0,46.3455,46.3939,46.3213,46.3455,94304.0
2017-06-19 10:50:00,57.49,57.51,57.42,57.43,58080.0,46.3455,46.3616,46.2891,46.2972,58080.0
2017-06-19 11:00:00,57.42,57.48,57.39,57.45,67609.0,46.2891,46.3375,46.2649,46.3133,67609.0
2017-06-19 11:10:00,57.46,57.49,57.41,57.41,49949.0,46.3213,46.3455,46.281,46.281,49949.0
2017-06-19 11:20:00,57.42,57.43,57.36,57.36,132278.0,46.2891,46.2972,46.2407,46.2407,132278.0
2017-06-19 11:30:00,57.37,57.37,57.32,57.34,123621.0,46.2488,46.2488,46.2085,46.2246,123621.0
2017-06-19 11:40:00,57.35,57.36,57.32,57.34,70620.0,46.2327,46.2407,46.2085,46.2246,70620.0
2017-06-19 11:50:00,57.34,57.35,57.29,57.3,59320.0,46.2246,46.2327,46.1843,46.1924,59320.0
2017-06-19 12:00:00,57.32,57.35,57.3,57.32,45010.0,46.2085,46.2327,46.1924,46.2085,45010.0
2017-06-19 12:10:00,57.32,57.34,57.27,57.32,76018.0,46.2085,46.2246,46.1682,46.2085,76018.0
2017-06-19 12:20:00,57.32,57.34,57.26,57.26,39304.0,46.2085,46.2246,46.1601,46.1601,39304.0
2017-06-19 12:30:00,57.26,57.27,57.17,57.23,91459.0,46.1601,46.1682,46.0876,46.1359,91459.0
2017-06-19 12:40:00,57.23,57.24,57.19,57.21,38213.0,46.1359,46.144,46.1037,46.1198,38213.0
2017-06-19 12:50:00,57.22,57.27,57.21,57.25,45128.0,46.1279,46.1682,46.1198,46.152,45128.0
2017-06-19 13:00:00,57.25,57.3,57.25,57.28,44333.0,46.152,46.1924,46.152,46.1762,44333.0
2017-06-19 13:10:00,57.28,57.28,57.23,57.27,53835.0,46.1762,46.1762,46.1359,46.1682,53835.0
2017-06-19 13:20:00,57.28,57.37,57.25,57.37,80099.0,46.1762,46.2488,46.152,46.2488,80099.0
2017-06-19 13:30:00,57.36,57.52,57.36,57.49,403795.0,46.2407,46.3697,46.2407,46.3455,403795.0
2017-06-19 13:40:00,57.49,57.52,57.47,57.49,95984.0,46.3455,46.3697,46.3294,46.3455,95984.0
2017-06-19 13:50:00,57.48,57.53,57.48,57.49,73058.0,46.3375,46.3778,46.3375,46.3455,73058.0
2017-06-19 14:00:00,57.49,57.57,57.48,57.52,153254.0,46.3455,46.41,46.3375,46.3697,153254.0
2017-06-19 14:10:00,57.52,57.53,57.5,57.5,65007.0,46.3697,46.3778,46.3536,46.3536,65007.0
2017-06-19 14:20:00,57.5,57.52,57.46,57.51,91215.0,46.3536,46.3697,46.3213,46.3616,91215.0
2017-06-19 14:30:00,57.51,57.58,57.5,57.57,75843.0,46.3616,46.4181,46.3536,46.41,75843.0
2017-06-19 14:40:00,57.57,57.62,57.54,57.55,81839.0,46.41,46.4503,46.3858,46.3939,81839.0
2017-06-19 14:50:00,57.55,57.57,57.53,57.57,82857.0,46.3939,46.41,46.3778,46.41,82857.0
2017-06-19 15:00:00,57.57,57.57,57.54,57.55,64946.0,46.41,46.41,46.3858,46.3939,64946.0
2017-06-19 15:10:00,57.54,57.62,57.54,57.61,77685.0,46.3858,46.4503,46.3858,46.4423,77685.0
2017-06-19 15:20:00,57.6,57.6,57.54,57.58,64207.0,46.4342,46.4342,46.3858,46.4181,64207.0
2017-06-19 15:30:00,57.58,57.58,57.54,57.57,102655.0,46.4181,46.4181,46.3858,46.41,102655.0
2017-06-19 15:40:00,57.57,57.59,57.55,57.58,118594.0,46.41,46.4261,46.3939,46.4181,118594.0
2017-06-19 15:50:00,57.58,57.66,57.58,57.6,585578.0,46.4181,46.4826,46.4181,46.4342,585578.0
2017-06-20 09:30:00,57.46,57.61,57.18,57.22,274820.0,46.3213,46.4423,46.0956,46.1279,274820.0
2017-06-20 09:40:00,57.22,57.33,57.05,57.12,160708.0,46.1279,46.2165,45.9908,46.0472,160708.0
2017-06-20 09:50:00,57.11,57.15,56.79,56.89,479097.0,46.0392,46.0714,45.7812,45.8618,479097.0
2017-06-20 10:00:00,56.9,56.94,56.73,56.73,238523.0,45.8699,45.9021,45.7328,45.7328,238523.0
2017-06-20 10:10:00,56.74,56.91,56.67,56.82,208301.0,45.7409,45.878,45.6845,45.8054,208301.0
2017-06-20 10:20:00,56.82,56.82,56.68,56.79,210032.0,45.8054,45.8054,45.6925,45.7812,210032.0
2017-06-20 10:30:00,56.79,56.94,56.78,56.81,135909.0,45.7812,45.9021,45.7732,45.7973,135909.0
2017-06-20 10:40:00,56.82,56.96,56.81,56.96,132200.0,45.8054,45.9183,45.7973,45.9183,132200.0
2017-06-20 10:50:00,56.95,56.99,56.89,56.98,67787.0,45.9102,45.9424,45.8618,45.9344,67787.0
2017-06-20 11:00:00,56.98,56.99,56.8,56.84,90444.0,45.9344,45.9424,45.7893,45.8215,90444.0
2017-06-20 11:10:00,56.84,56.9,56.78,56.87,142961.0,45.8215,45.8699,45.7732,45.8457,142961.0
2017-06-20 11:20:00,56.87,56.88,56.73,56.76,140474.0,45.8457,45.8538,45.7328,45.757,140474.0
2017-06-20 11:30:00,56.76,56.76,56.67,56.72,111522.0,45.757,45.757,45.6845,45.7248,111522.0
2017-06-20 11:40:00,56.72,56.8,56.67,56.8,147594.0,45.7248,45.7893,45.6845,45.7893,147594.0
2017-06-20 11:50:00,56.8,56.84,56.75,56.76,96997.0,45.7893,45.8215,45.749,45.757,96997.0
2017-06-20 12:00:00,56.76,56.81,56.76,56.76,78076.0,45.757,45.7973,45.757,45.757,78076.0
2017-06-20 12:10:00,56.76,56.78,56.68,56.68,78108.0,45.757,45.7732,45.6925,45.6925,78108.0
2017-06-20 12:20:00,56.68,56.69,56.54,56.56,199137.0,45.6925,45.7006,45.5797,45.5958,199137.0
2017-06-20 12:30:00,56.56,56.59,56.53,56.54,100079.0,45.5958,45.62,45.5716,45.5797,100079.0
2017-06-20 12:40:00,56.55,56.58,56.51,56.55,88763.0,45.5877,45.6119,45.5555,45.5877,88763.0
2017-06-20 12:50:00,56.55,56.66,56.53,56.66,93411.0,45.5877,45.6764,45.5716,45.6764,93411.0
2017-06-20 13:00:00,56.66,56.76,56.65,56.73,122818.0,45.6764,45.757,45.6684,45.7328,122818.0
2017-06-20 13:10:00,56.73,56.73,56.65,56.66,78494.0,45.7328,45.7328,45.6684,45.6764,78494.0
2017-06-20 13:20:00,56.67,56.68,56.6,56.61,101820.0,45.6845,45.6925,45.6281,45.6361,101820.0
2017-06-20 13:30:00,56.61,56.63,56.57,56.61,59708.0,45.6361,45.6522,45.6039,45.6361,59708.0
2017-06-20 13:40:00,56.6,56.67,56.57,56.65,66488.0,45.6281,45.6845,45.6039,45.6684,66488.0
2017-06-20 13:50:00,56.66,56.69,56.62,56.63,93720.0,45.6764,45.7006,45.6442,45.6522,93720.0
2017-06-20 14:00:00,56.63,56.76,56.62,56.74,94396.0,45.6522,45.757,45.6442,45.7409,94396.0
2017-06-20 14:10:00,56.74,56.74,56.67,56.67,65293.0,45.7409,45.7409,45.6845,45.6845,65293.0
2017-06-20 14:20:00,56.67,56.75,56.63,56.63,149291.0,45.6845,45.749,45.6522,45.6522,149291.0
2017-06-20 14:30:00,56.63,56.67,56.6,56.63,75333.0,45.6522,45.6845,45.6281,45.6522,75333.0
2017-06-20 14:40:00,56.63,56.75,56.6,56.73,103000.0,45.6522,45.749,45.6281,45.7328,103000.0
2017-06-20 14:50:00,56.72,56.86,56.71,56.83,177725.0,45.7248,45.8376,45.7167,45.8135,177725.0
2017-06-20 15:00:00,56.82,57.02,56.82,57.02,207356.0,45.8054,45.9666,45.8054,45.9666,207356.0
2017-06-20 15:10:00,57.02,57.1,57.01,57.09,319902.0,45.9666,46.0311,45.9586,46.0231,319902.0
2017-06-20 15:20:00,57.09,57.11,56.98,57.05,257520.0,46.0231,46.0392,45.9344,45.9908,257520.0
2017-06-20 15:30:00,57.05,57.05,56.9,56.92,230211.0,45.9908,45.9908,45.8699,45.886,230211.0
2017-06-20 15:40:00,56.91,56.92,56.78,56.81,269121.0,45.878,45.886,45.7732,45.7973,269121.0
2017-06-20 15:50:00,56.81,56.85,56.76,56.78,637422.0,45.7973,45.8296,45.757,45.7732,637422.0
2017-06-21 09:30:00,56.79,56.84,56.41,56.5,524155.0,45.7812,45.8215,45.4749,45.5474,524155.0
2017-06-21 09:40:00,56.51,56.55,56.35,56.46,205658.0,45.5555,45.5877,45.4265,45.5152,205658.0
2017-06-21 09:50:00,56.45,56.54,56.32,56.32,194550.0,45.5071,45.5797,45.4023,45.4023,194550.0
2017-06-21 10:00:00,56.31,56.48,56.27,56.28,268343.0,45.3943,45.5313,45.362,45.3701,268343.0
2017-06-21 10:10:00,56.28,56.29,56.18,56.23,167401.0,45.3701,45.3781,45.2895,45.3298,167401.0
2017-06-21 10:20:00,56.23,56.31,56.2,56.23,115452.0,45.3298,45.3943,45.3056,45.3298,115452.0
2017-06-21 10:30:00,56.23,56.38,56.22,56.22,180642.0,45.3298,45.4507,45.3217,45.3217,180642.0
2017-06-21 10:40:00,56.23,56.37,56.22,56.37,154937.0,45.3298,45.4426,45.3217,45.4426,154937.0
2017-06-21 10:50:00,56.37,56.47,56.36,56.37,140689.0,45.4426,45.5233,45.4346,45.4426,140689.0
2017-06-21 11:00:00,56.36,56.37,56.27,56.35,377755.0,45.4346,45.4426,45.362,45.4265,377755.0
2017-06-21 11:10:00,56.35,56.36,56.25,56.26,108474.0,45.4265,45.4346,45.3459,45.354,108474.0
2017-06-21 11:20:00,56.26,56.29,56.16,56.2,137836.0,45.354,45.3781,45.2733,45.3056,137836.0
2017-06-21 11:30:00,56.2,56.21,56.12,56.18,261086.0,45.3056,45.3137,45.2411,45.2895,261086.0
2017-06-21 11:40:00,56.19,56.31,56.18,56.26,85634.0,45.2975,45.3943,45.2895,45.354,85634.0
2017-06-21 11:50:00,56.26,56.33,56.26,56.29,119814.0,45.354,45.4104,45.354,45.3781,119814.0
2017-06-21 12:00:00,56.29,56.37,56.28,56.31,217642.0,45.3781,45.4426,45.3701,45.3943,217642.0
2017-06-21 12:10:00,56.3,56.31,56.2,56.24,97270.0,45.3862,45.3943,45.3056,45.3378,97270.0
2017-06-21 12:20:00,56.25,56.38,56.24,56.36,104099.0,45.3459,45.4507,45.3378,45.4346,104099.0
2017-06-21 12:30:00,56.35,56.41,56.32,56.36,140177.0,45.4265,45.4749,45.4023,45.4346,140177.0
2017-06-21 12:40:00,56.36,56.36,56.27,56.28,178398.0,45.4346,45.4346,45.362,45.3701,178398.0
2017-06-21 12:50:00,56.28,56.36,56.27,56.29,78761.0,45.3701,45.4346,45.362,45.3781,78761.0
2017-06-21 13:00:00,56.29,56.36,56.29,56.35,67267.0,45.3781,45.4346,45.3781,45.4265,67267.0
2017-06-21 13:10:00,56.35,56.38,56.33,56.37,116669.0,45.4265,45.4507,45.4104,45.4426,116669.0
2017-06-21 13:20:00,56.38,56.39,56.35,56.39,203621.0,45.4507,45.4588,45.4265,45.4588,203621.0
2017-06-21 13:30:00,56.39,56.46,56.38,56.44,98544.0,45.4588,45.5152,45.4507,45.4991,98544.0
2017-06-21 13:40:00,56.44,56.45,56.38,56.41,74404.0,45.4991,45.5071,45.4507,45.4749,74404.0
2017-06-21 13:50:00,56.41,56.43,56.32,56.43,95644.0,45.4749,45.491,45.4023,45.491,95644.0
2017-06-21 14:00:00,56.43,56.43,56.3,56.34,69384.0,45.491,45.491,45.3862,45.4185,69384.0
2017-06-21 14:10:00,56.34,56.41,56.33,56.39,105361.0,45.4185,45.4749,45.4104,45.4588,105361.0
2017-06-21 14:20:00,56.38,56.42,56.33,56.35,132791.0,45.4507,45.4829,45.4104,45.4265,132791.0
2017-06-21 14:30:00,56.34,56.4,56.32,56.4,202408.0,45.4185,45.4668,45.4023,45.4668,202408.0
2017-06-21 14:40:00,56.39,56.4,56.3,56.32,194134.0,45.4588,45.4668,45.3862,45.4023,194134.0
2017-06-21 14:50:00,56.31,56.32,56.28,56.31,144693.0,45.3943,45.4023,45.3701,45.3943,144693.0
2017-06-21 15:00:00,56.3,56.39,56.29,56.36,211352.0,45.3862,45.4588,45.3781,45.4346,211352.0
2017-06-21 15:10:00,56.35,56.36,56.33,56.33,111604.0,45.4265,45.4346,45.4104,45.4104,111604.0
2017-06-21 15:20:00,56.34,56.36,56.29,56.34,130886.0,45.4185,45.4346,45.3781,45.4185,130886.0
2017-06-21 15:30:00,56.34,56.36,56.31,56.34,239697.0,45.4185,45.4346,45.3943,45.4185,239697.0
2017-06-21 15:40:00,56.34,56.34,56.28,56.29,265445.0,45.4185,45.4185,45.3701,45.3781,265445.0
2017-06-21 15:50:00,56.29,56.39,56.28,56.33,613921.0,45.3781,45.4588,45.3701,45.4104,613921.0
2017-06-22 09:30:00,56.24,56.33,56.13,56.15,388797.0,45.3378,45.4104,45.2492,45.2653,388797.0
2017-06-22 09:40:00,56.16,56.23,56.06,56.16,175392.0,45.2733,45.3298,45.1927,45.2733,175392.0
2017-06-22 09:50:00,56.17,56.33,56.11,56.21,118196.0,45.2814,45.4104,45.233,45.3137,118196.0
2017-06-22 10:00:00,56.22,56.37,56.19,56.31,174247.0,45.3217,45.4426,45.2975,45.3943,174247.0
2017-06-22 10:10:00,56.31,56.35,56.28,56.29,60864.0,45.3943,45.4265,45.3701,45.3781,60864.0
2017-06-22 10:20:00,56.29,56.29,56.11,56.13,75311.0,45.3781,45.3781,45.233,45.2492,75311.0
2017-06-22 10:30:00,56.12,56.18,56.08,56.16,130842.0,45.2411,45.2895,45.2089,45.2733,130842.0
2017-06-22 10:40:00,56.16,56.26,56.12,56.25,104564.0,45.2733,45.354,45.2411,45.3459,104564.0
2017-06-22 10:50:00,56.25,56.31,56.23,56.25,48695.0,45.3459,45.3943,45.3298,45.3459,48695.0
2017-06-22 11:00:00,56.25,56.32,56.23,56.27,93064.0,45.3459,45.4023,45.3298,45.362,93064.0
2017-06-22 11:10:00,56.28,56.29,56.25,56.26,66873.0,45.3701,45.3781,45.3459,45.354,66873.0
2017-06-22 11:20:00,56.26,56.44,56.22,56.41,113424.0,45.354,45.4991,45.3217,45.4749,113424.0
2017-06-22 11:30:00,56.41,56.42,56.33,56.38,65246.0,45.4749,45.4829,45.4104,45.4507,65246.0
2017-06-22 11:40:00,56.38,56.39,56.29,56.36,59800.0,45.4507,45.4588,45.3781,45.4346,59800.0
2017-06-22 11:50:00,56.35,56.49,56.35,56.48,63822.0,45.4265,45.5394,45.4265,45.5313,63822.0
2017-06-22 12:00:00,56.48,56.5,56.4,56.4,66226.0,45.5313,45.5474,45.4668,45.4668,66226.0
2017-06-22 12:10:00,56.41,56.55,56.41,56.54,46848.0,45.4749,45.5877,45.4749,45.5797,46848.0
2017-06-22 12:20:00,56.55,56.59,56.52,56.52,73282.0,45.5877,45.62,45.5636,45.5636,73282.0
2017-06-22 12:30:00,56.53,56.63,56.52,56.62,58154.0,45.5716,45.6522,45.5636,45.6442,58154.0
2017-06-22 12:40:00,56.62,56.67,56.61,56.65,50790.0,45.6442,45.6845,45.6361,45.6684,50790.0
2017-06-22 12:50:00,56.66,56.72,56.65,56.69,61614.0,45.6764,45.7248,45.6684,45.7006,61614.0
2017-06-22 13:00:00,56.7,56.74,56.65,56.65,60925.0,45.7087,45.7409,45.6684,45.6684,60925.0
2017-06-22 13:10:00,56.66,56.69,56.61,56.64,50740.0,45.6764,45.7006,45.6361,45.6603,50740.0
2017-06-22 13:20:00,56.64,56.65,56.61,56.65,37182.0,45.6603,45.6684,45.6361,45.6684,37182.0
2017-06-22 13:30:00,56.65,56.66,56.63,56.63,61821.0,45.6684,45.6764,45.6522,45.6522,61821.0
2017-06-22 13:40:00,56.64,56.67,56.6,56.66,54391.0,45.6603,45.6845,45.6281,45.6764,54391.0
2017-06-22 13:50:00,56.65,56.67,56.64,56.67,41162.0,45.6684,45.6845,45.6603,45.6845,41162.0
2017-06-22 14:00:00,56.67,56.74,56.66,56.7,46774.0,45.6845,45.7409,45.6764,45.7087,46774.0
2017-06-22 14:10:00,56.7,56.74,56.69,56.73,48938.0,45.7087,45.7409,45.7006,45.7328,48938.0
2017-06-22 14:20:00,56.73,56.74,56.67,56.72,64430.0,45.7328,45.7409,45.6845,45.7248,64430.0
2017-06-22 14:30:00,56.72,56.75,56.7,56.73,45595.0,45.7248,45.749,45.7087,45.7328,45595.0
2017-06-22 14:40:00,56.72,56.73,56.69,56.71,50684.0,45.7248,45.7328,45.7006,45.7167,50684.0
2017-06-22 14:50:00,56.7,56.71,56.66,56.69,55944.0,45.7087,45.7167,45.6764,45.7006,55944.0
2017-06-22 15:00:00,56.69,56.7,56.67,56.67,80843.0,45.7006,45.7087,45.6845,45.6845,80843.0
2017-06-22 15:10:00,56.68,56.68,56.62,56.64,80535.0,45.6925,45.6925,45.6442,45.6603,80535.0
2017-06-22 15:20:00,56.64,56.66,56.63,56.66,86652.0,45.6603,45.6764,45.6522,45.6764,86652.0
2017-06-22 15:30:00,56.65,56.66,56.6,56.6,115745.0,45.6684,45.6764,45.6281,45.6281,115745.0
2017-06-22 15:40:00,56.61,56.63,56.58,56.6,144409.0,45.6361,45.6522,45.6119,45.6281,144409.0
2017-06-22 15:50:00,56.6,56.6,56.44,56.47,724759.0,45.6281,45.6281,45.4991,45.5233,724759.0
2017-06-23 09:30:00,56.64,56.83,56.58,56.83,260735.0,45.6603,45.8135,45.6119,45.8135,260735.0
2017-06-23 09:40:00,56.82,56.85,56.61,56.67,93195.0,45.8054,45.8296,45.6361,45.6845,93195.0
2017-06-23 09:50:00,56.67,56.7,56.57,56.7,86882.0,45.6845,45.7087,45.6039,45.7087,86882.0
2017-06-23 10:00:00,56.7,56.82,56.68,56.8,96473.0,45.7087,45.8054,45.6925,45.7893,96473.0
2017-06-23 10:10:00,56.79,56.9,56.79,56.8,76261.0,45.7812,45.8699,45.7812,45.7893,76261.0
2017-06-23 10:20:00,56.79,56.91,56.78,56.89,70045.0,45.7812,45.878,45.7732,45.8618,70045.0
2017-06-23 10:30:00,56.9,57.04,56.89,57.03,86950.0,45.8699,45.9828,45.8618,45.9747,86950.0
2017-06-23 10:40:00,57.02,57.08,56.96,57.08,109050.0,45.9666,46.015,45.9183,46.015,109050.0
2017-06-23 10:50:00,57.08,57.08,56.98,57.0,80886.0,46.015,46.015,45.9344,45.9505,80886.0
2017-06-23 11:00:00,57.0,57.05,56.99,57.02,59906.0,45.9505,45.9908,45.9424,45.9666,59906.0
2017-06-23 11:10:00,57.02,57.04,56.95,56.98,66496.0,45.9666,45.9828,45.9102,45.9344,66496.0
2017-06-23 11:20:00,56.97,57.06,56.97,57.0,58621.0,45.9263,45.9989,45.9263,45.9505,58621.0
2017-06-23 11:30:00,57.0,57.01,56.95,56.99,43620.0,45.9505,45.9586,45.9102,45.9424,43620.0
2017-06-23 11:40:00,56.98,57.07,56.98,57.06,64830.0,45.9344,46.0069,45.9344,45.9989,64830.0
2017-06-23 11:50:00,57.06,57.12,57.06,57.1,49930.0,45.9989,46.0472,45.9989,46.0311,49930.0
2017-06-23 12:00:00,57.1,57.12,57.09,57.11,51351.0,46.0311,46.0472,46.0231,46.0392,51351.0
2017-06-23 12:10:00,57.11,57.16,57.1,57.15,47833.0,46.0392,46.0795,46.0311,46.0714,47833.0
2017-06-23 12:20:00,57.16,57.2,57.15,57.19,46870.0,46.0795,46.1117,46.0714,46.1037,46870.0
2017-06-23 12:30:00,57.2,57.27,57.19,57.2,138910.0,46.1117,46.1682,46.1037,46.1117,138910.0
2017-06-23 12:40:00,57.2,57.26,57.19,57.24,121269.0,46.1117,46.1601,46.1037,46.144,121269.0
2017-06-23 12:50:00,57.23,57.24,57.2,57.2,46834.0,46.1359,46.144,46.1117,46.1117,46834.0
2017-06-23 13:00:00,57.21,57.22,57.18,57.2,84586.0,46.1198,46.1279,46.0956,46.1117,84586.0
2017-06-23 13:10:00,57.2,57.3,57.19,57.3,105832.0,46.1117,46.1924,46.1037,46.1924,105832.0
2017-06-23 13:20:00,57.29,57.3,57.27,57.3,74352.0,46.1843,46.1924,46.1682,46.1924,74352.0
2017-06-23 13:30:00,57.29,57.37,57.29,57.36,83043.0,46.1843,46.2488,46.1843,46.2407,83043.0
2017-06-23 13:40:00,57.35,57.36,57.3,57.31,186010.0,46.2327,46.2407,46.1924,46.2004,186010.0
2017-06-23 13:50:00,57.32,57.34,57.29,57.29,80957.0,46.2085,46.2246,46.1843,46.1843,80957.0
2017-06-23 14:00:00,57.29,57.36,57.29,57.36,117128.0,46.1843,46.2407,46.1843,46.2407,117128.0
2017-06-23 14:10:00,57.36,57.4,57.36,57.36,90401.0,46.2407,46.273,46.2407,46.2407,90401.0
2017-06-23 14:20:00,57.37,57.42,57.35,57.41,235511.0,46.2488,46.2891,46.2327,46.281,235511.0
2017-06-23 14:30:00,57.41,57.44,57.37,57.38,166251.0,46.281,46.3052,46.2488,46.2568,166251.0
2017-06-23 14:40:00,57.37,57.37,57.24,57.27,104326.0,46.2488,46.2488,46.144,46.1682,104326.0
2017-06-23 14:50:00,57.27,57.37,57.26,57.27,113455.0,46.1682,46.2488,46.1601,46.1682,113455.0
2017-06-23 15:00:00,57.27,57.3,57.19,57.29,140107.0,46.1682,46.1924,46.1037,46.1843,140107.0
2017-06-23 15:10:00,57.29,57.3,57.16,57.19,561446.0,46.1843,46.1924,46.0795,46.1037,561446.0
2017-06-23 15:20:00,57.2,57.2,57.04,57.04,122814.0,46.1117,46.1117,45.9828,45.9828,122814.0
2017-06-23 15:30:00,57.04,57.12,57.01,57.07,258568.0,45.9828,46.0472,45.9586,46.0069,258568.0
2017-06-23 15:40:00,57.07,57.16,57.04,57.04,307208.0,46.0069,46.0795,45.9828,45.9828,307208.0
2017-06-23 15:50:00,57.05,57.05,56.84,56.91,1054957.0,45.9908,45.9908,45.8215,45.878,1054957.0
2017-06-26 09:30:00,57.15,57.41,57.02,57.39,266506.0,46.0714,46.281,45.9666,46.2649,266506.0
2017-06-26 09:40:00,57.4,57.69,57.34,57.57,152556.0,46.273,46.5068,46.2246,46.41,152556.0
2017-06-26 09:50:00,57.57,57.58,57.42,57.49,154523.0,46.41,46.4181,46.2891,46.3455,154523.0
2017-06-26 10:00:00,57.49,57.51,57.37,57.43,338070.0,46.3455,46.3616,46.2488,46.2972,338070.0
2017-06-26 10:10:00,57.42,57.43,57.29,57.31,136422.0,46.2891,46.2972,46.1843,46.2004,136422.0
2017-06-26 10:20:00,57.31,57.32,57.16,57.21,105094.0,46.2004,46.2085,46.0795,46.1198,105094.0
2017-06-26 10:30:00,57.22,57.24,56.97,56.97,221255.0,46.1279,46.144,45.9263,45.9263,221255.0
2017-06-26 10:40:00,56.98,56.98,56.83,56.85,167582.0,45.9344,45.9344,45.8135,45.8296,167582.0
2017-06-26 10:50:00,56.85,56.89,56.71,56.76,198409.0,45.8296,45.8618,45.7167,45.757,198409.0
2017-06-26 11:00:00,56.76,56.81,56.6,56.62,244288.0,45.757,45.7973,45.6281,45.6442,244288.0
2017-06-26 11:10:00,56.62,56.63,56.49,56.51,291276.0,45.6442,45.6522,45.5394,45.5555,291276.0
2017-06-26 11:20:00,56.51,56.53,56.33,56.37,320281.0,45.5555,45.5716,45.4104,45.4426,320281.0
2017-06-26 11:30:00,56.37,56.39,56.21,56.3,248054.0,45.4426,45.4588,45.3137,45.3862,248054.0
2017-06-26 11:40:00,56.3,56.44,56.21,56.42,207118.0,45.3862,45.4991,45.3137,45.4829,207118.0
2017-06-26 11:50:00,56.42,56.54,56.42,56.49,103999.0,45.4829,45.5797,45.4829,45.5394,103999.0
2017-06-26 12:00:00,56.49,56.53,56.43,56.51,91233.0,45.5394,45.5716,45.491,45.5555,91233.0
2017-06-26 12:10:00,56.52,56.52,56.43,56.44,63902.0,45.5636,45.5636,45.491,45.4991,63902.0
2017-06-26 12:20:00,56.43,56.53,56.39,56.41,69148.0,45.491,45.5716,45.4588,45.4749,69148.0
2017-06-26 12:30:00,56.4,56.5,56.39,56.49,96232.0,45.4668,45.5474,45.4588,45.5394,96232.0
2017-06-26 12:40:00,56.5,56.6,56.49,56.58,79343.0,45.5474,45.6281,45.5394,45.6119,79343.0
2017-06-26 12:50:00,56.58,56.67,56.57,56.61,63420.0,45.6119,45.6845,45.6039,45.6361,63420.0
2017-06-26 13:00:00,56.61,56.62,56.55,56.57,57115.0,45.6361,45.6442,45.5877,45.6039,57115.0
2017-06-26 13:10:00,56.57,56.57,56.51,56.52,111758.0,45.6039,45.6039,45.5555,45.5636,111758.0
2017-06-26 13:20:00,56.53,56.63,56.53,56.62,67115.0,45.5716,45.6522,45.5716,45.6442,67115.0
2017-06-26 13:30:00,56.62,56.68,56.6,56.64,41119.0,45.6442,45.6925,45.6281,45.6603,41119.0
2017-06-26 13:40:00,56.65,56.69,56.62,56.65,44620.0,45.6684,45.7006,45.6442,45.6684,44620.0
2017-06-26 13:50:00,56.64,56.71,56.61,56.68,44800.0,45.6603,45.7167,45.6361,45.6925,44800.0
2017-06-26 14:00:00,56.68,56.68,56.59,56.6,52093.0,45.6925,45.6925,45.62,45.6281,52093.0
2017-06-26 14:10:00,56.59,56.61,56.56,56.59,66775.0,45.62,45.6361,45.5958,45.62,66775.0
2017-06-26 14:20:00,56.59,56.63,56.57,56.62,80203.0,45.62,45.6522,45.6039,45.6442,80203.0
2017-06-26 14:30:00,56.62,56.74,56.6,56.73,96067.0,45.6442,45.7409,45.6281,45.7328,96067.0
2017-06-26 14:40:00,56.73,56.78,56.71,56.75,97896.0,45.7328,45.7732,45.7167,45.749,97896.0
2017-06-26 14:50:00,56.75,56.78,56.68,56.71,55287.0,45.749,45.7732,45.6925,45.7167,55287.0
2017-06-26 15:00:00,56.71,56.71,56.58,56.69,147199.0,45.7167,45.7167,45.6119,45.7006,147199.0
2017-06-26 15:10:00,56.7,56.72,56.66,56.71,72354.0,45.7087,45.7248,45.6764,45.7167,72354.0
2017-06-26 15:20:00,56.71,56.71,56.58,56.61,128159.0,45.7167,45.7167,45.6119,45.6361,128159.0
2017-06-26 15:30:00,56.61,56.67,56.6,56.63,169149.0,45.6361,45.6845,45.6281,45.6522,169149.0
2017-06-26 15:40:00,56.63,56.67,56.55,56.57,182119.0,45.6522,45.6845,45.5877,45.6039,182119.0
2017-06-26 15:50:00,56.56,56.61,56.54,56.57,475549.0,45.5958,45.6361,45.5797,45.6039,475549.0
2017-06-27 09:30:00,56.29,56.33,55.86,56.06,357683.0,45.3781,45.4104,45.0315,45.1927,357683.0
2017-06-27 09:40:00,56.06,56.16,55.99,56.03,209295.0,45.1927,45.2733,45.1363,45.1685,209295.0
2017-06-27 09:50:00,56.02,56.11,55.97,56.01,144667.0,45.1605,45.233,45.1202,45.1524,144667.0
2017-06-27 10:00:00,56.02,56.22,56.01,56.19,135780.0,45.1605,45.3217,45.1524,45.2975,135780.0
2017-06-27 10:10:00,56.19,56.21,56.04,56.05,106744.0,45.2975,45.3137,45.1766,45.1847,106744.0
2017-06-27 10:20:00,56.05,56.12,55.98,56.0,119209.0,45.1847,45.2411,45.1282,45.1444,119209.0
2017-06-27 10:30:00,56.0,56.26,56.0,56.25,124875.0,45.1444,45.354,45.1444,45.3459,124875.0
2017-06-27 10:40:00,56.25,56.3,56.19,56.22,92298.0,45.3459,45.3862,45.2975,45.3217,92298.0
2017-06-27 10:50:00,56.22,56.26,56.2,56.24,83320.0,45.3217,45.354,45.3056,45.3378,83320.0
2017-06-27 11:00:00,56.23,56.28,56.22,56.23,74284.0,45.3298,45.3701,45.3217,45.3298,74284.0
2017-06-27 11:10:00,56.23,56.25,56.18,56.2,88339.0,45.3298,45.3459,45.2895,45.3056,88339.0
2017-06-27 11:20:00,56.2,56.28,56.2,56.26,93420.0,45.3056,45.3701,45.3056,45.354,93420.0
2017-06-27 11:30:00,56.27,56.3,56.2,56.26,135002.0,45.362,45.3862,45.3056,45.354,135002.0
2017-06-27 11:40:00,56.26,56.3,56.24,56.26,65706.0,45.354,45.3862,45.3378,45.354,65706.0
2017-06-27 11:50:00,56.27,56.27,56.2,56.23,54019.0,45.362,45.362,45.3056,45.3298,54019.0
2017-06-27 12:00:00,56.24,56.3,56.21,56.28,82636.0,45.3378,45.3862,45.3137,45.3701,82636.0
2017-06-27 12:10:00,56.29,56.29,56.18,56.2,51575.0,45.3781,45.3781,45.2895,45.3056,51575.0
2017-06-27 12:20:00,56.19,56.24,56.19,56.2,48263.0,45.2975,45.3378,45.2975,45.3056,48263.0
2017-06-27 12:30:00,56.19,56.21,56.05,56.06,102666.0,45.2975,45.3137,45.1847,45.1927,102666.0
2017-06-27 12:40:00,56.05,56.1,56.04,56.08,84757.0,45.1847,45.225,45.1766,45.2089,84757.0
2017-06-27 12:50:00,56.07,56.09,55.98,56.03,106011.0,45.2008,45.2169,45.1282,45.1685,106011.0
2017-06-27 13:00:00,56.02,56.07,55.95,55.96,91469.0,45.1605,45.2008,45.1041,45.1121,91469.0
2017-06-27 13:10:00,55.97,56.0,55.92,55.94,122217.0,45.1202,45.1444,45.0799,45.096,122217.0
2017-06-27 13:20:00,55.94,56.03,55.94,56.01,86257.0,45.096,45.1685,45.096,45.1524,86257.0
2017-06-27 13:30:00,56.02,56.03,55.83,55.84,133319.0,45.1605,45.1685,45.0073,45.0154,133319.0
2017-06-27 13:40:00,55.84,55.92,55.71,55.8,168765.0,45.0154,45.0799,44.9106,44.9831,168765.0
2017-06-27 13:50:00,55.79,55.83,55.73,55.76,83090.0,44.9751,45.0073,44.9267,44.9509,83090.0
2017-06-27 14:00:00,55.76,55.8,55.67,55.73,126819.0,44.9509,44.9831,44.8783,44.9267,126819.0
2017-06-27 14:10:00,55.73,55.76,55.65,55.76,116751.0,44.9267,44.9509,44.8622,44.9509,116751.0
2017-06-27 14:20:00,55.75,55.84,55.67,55.83,109261.0,44.9428,45.0154,44.8783,45.0073,109261.0
2017-06-27 14:30:00,55.83,55.85,55.8,55.82,81000.0,45.0073,45.0234,44.9831,44.9993,81000.0
2017-06-27 14:40:00,55.83,55.91,55.79,55.89,79118.0,45.0073,45.0718,44.9751,45.0557,79118.0
2017-06-27 14:50:00,55.89,55.92,55.83,55.83,99829.0,45.0557,45.0799,45.0073,45.0073,99829.0
2017-06-27 15:00:00,55.83,55.89,55.78,55.8,128031.0,45.0073,45.0557,44.967,44.9831,128031.0
2017-06-27 15:10:00,55.8,55.83,55.71,55.73,97525.0,44.9831,45.0073,44.9106,44.9267,97525.0
2017-06-27 15:20:00,55.72,55.77,55.66,55.69,133160.0,44.9186,44.9589,44.8703,44.8945,133160.0
2017-06-27 15:30:00,55.69,55.7,55.57,55.58,235596.0,44.8945,44.9025,44.7977,44.8058,235596.0
2017-06-27 15:40:00,55.58,55.63,55.52,55.61,273633.0,44.8058,44.8461,44.7574,44.83,273633.0
2017-06-27 15:50:00,55.6,55.61,55.41,55.43,872819.0,44.8219,44.83,44.6687,44.6849,872819.0
2017-06-28 09:30:00,55.4,55.56,55.18,55.28,388990.0,44.6607,44.7897,44.4833,44.5639,388990.0
2017-06-28 09:40:00,55.29,55.47,55.28,55.45,133001.0,44.572,44.7171,44.5639,44.701,133001.0
2017-06-28 09:50:00,55.46,55.57,55.41,55.44,233071.0,44.709,44.7977,44.6687,44.6929,233071.0
2017-06-28 10:00:00,55.43,55.65,55.41,55.58,226246.0,44.6849,44.8622,44.6687,44.8058,226246.0
2017-06-28 10:10:00,55.58,55.73,55.52,55.71,223799.0,44.8058,44.9267,44.7574,44.9106,223799.0
2017-06-28 10:20:00,55.71,55.76,55.59,55.61,144368.0,44.9106,44.9509,44.8138,44.83,144368.0
2017-06-28 10:30:00,55.62,55.74,55.59,55.68,139974.0,44.838,44.9348,44.8138,44.8864,139974.0
2017-06-28 10:40:00,55.68,55.87,55.62,55.86,228432.0,44.8864,45.0396,44.838,45.0315,228432.0
2017-06-28 10:50:00,55.87,55.91,55.8,55.83,131293.0,45.0396,45.0718,44.9831,45.0073,131293.0
2017-06-28 11:00:00,55.82,55.89,55.76,55.76,100712.0,44.9993,45.0557,44.9509,44.9509,100712.0
2017-06-28 11:10:00,55.75,55.78,55.7,55.72,105905.0,44.9428,44.967,44.9025,44.9186,105905.0
2017-06-28 11:20:00,55.72,55.73,55.68,55.69,77565.0,44.9186,44.9267,44.8864,44.8945,77565.0
2017-06-28 11:30:00,55.7,55.74,55.66,55.72,79952.0,44.9025,44.9348,44.8703,44.9186,79952.0
2017-06-28 11:40:00,55.73,55.82,55.71,55.79,79975.0,44.9267,44.9993,44.9106,44.9751,79975.0
2017-06-28 11:50:00,55.79,55.9,55.79,55.86,97728.0,44.9751,45.0637,44.9751,45.0315,97728.0
2017-06-28 12:00:00,55.86,55.91,55.85,55.89,83543.0,45.0315,45.0718,45.0234,45.0557,83543.0
2017-06-28 12:10:00,55.89,55.93,55.88,55.92,106772.0,45.0557,45.0879,45.0476,45.0799,106772.0
2017-06-28 12:20:00,55.92,55.98,55.9,55.96,131367.0,45.0799,45.1282,45.0637,45.1121,131367.0
2017-06-28 12:30:00,55.96,56.07,55.95,56.07,142197.0,45.1121,45.2008,45.1041,45.2008,142197.0
2017-06-28 12:40:00,56.07,56.14,56.03,56.12,102534.0,45.2008,45.2572,45.1685,45.2411,102534.0
2017-06-28 12:50:00,56.12,56.17,56.11,56.16,99198.0,45.2411,45.2814,45.233,45.2733,99198.0
2017-06-28 13:00:00,56.16,56.23,56.14,56.19,177006.0,45.2733,45.3298,45.2572,45.2975,177006.0
2017-06-28 13:10:00,56.19,56.25,56.15,56.24,87349.0,45.2975,45.3459,45.2653,45.3378,87349.0
2017-06-28 13:20:00,56.23,56.32,56.21,56.25,141803.0,45.3298,45.4023,45.3137,45.3459,141803.0
2017-06-28 13:30:00,56.25,56.26,56.18,56.21,89201.0,45.3459,45.354,45.2895,45.3137,89201.0
2017-06-28 13:40:00,56.21,56.24,56.18,56.19,79300.0,45.3137,45.3378,45.2895,45.2975,79300.0
2017-06-28 13:50:00,56.19,56.24,56.18,56.22,70811.0,45.2975,45.3378,45.2895,45.3217,70811.0
2017-06-28 14:00:00,56.22,56.23,56.12,56.19,88467.0,45.3217,45.3298,45.2411,45.2975,88467.0
2017-06-28 14:10:00,56.2,56.2,56.15,56.16,73692.0,45.3056,45.3056,45.2653,45.2733,73692.0
2017-06-28 14:20:00,56.16,56.17,56.05,56.07,127044.0,45.2733,45.2814,45.1847,45.2008,127044.0
2017-06-28 14:30:00,56.07,56.17,56.04,56.16,152344.0,45.2008,45.2814,45.1766,45.2733,152344.0
2017-06-28 14:40:00,56.17,56.19,56.13,56.14,100739.0,45.2814,45.2975,45.2492,45.2572,100739.0
2017-06-28 14:50:00,56.15,56.21,56.14,56.21,102688.0,45.2653,45.3137,45.2572,45.3137,102688.0
2017-06-28 15:00:00,56.21,56.25,56.19,56.22,116073.0,45.3137,45.3459,45.2975,45.3217,116073.0
2017-06-28 15:10:00,56.23,56.23,56.16,56.21,95924.0,45.3298,45.3298,45.2733,45.3137,95924.0
2017-06-28 15:20:00,56.2,56.2,56.13,56.17,72697.0,45.3056,45.3056,45.2492,45.2814,72697.0
2017-06-28 15:30:00,56.17,56.21,56.12,56.13,105285.0,45.2814,45.3137,45.2411,45.2492,105285.0
2017-06-28 15:40:00,56.14,56.15,56.06,56.15,217032.0,45.2572,45.2653,45.1927,45.2653,217032.0
2017-06-28 15:50:00,56.15,56.23,56.09,56.15,415175.0,45.2653,45.3298,45.2169,45.2653,415175.0
2017-06-29 09:30:00,55.93,55.93,55.57,55.7,300685.0,45.0879,45.0879,44.7977,44.9025,300685.0
2017-06-29 09:40:00,55.71,55.86,55.61,55.69,153254.0,44.9106,45.0315,44.83,44.8945,153254.0
2017-06-29 09:50:00,55.7,55.72,55.51,55.52,154944.0,44.9025,44.9186,44.7493,44.7574,154944.0
2017-06-29 10:00:00,55.53,55.56,55.35,55.47,207865.0,44.7655,44.7897,44.6204,44.7171,207865.0
2017-06-29 10:10:00,55.46,55.47,55.29,55.35,183933.0,44.709,44.7171,44.572,44.6204,183933.0
2017-06-29 10:20:00,55.34,55.46,55.31,55.41,170011.0,44.6123,44.709,44.5881,44.6687,170011.0
2017-06-29 10:30:00,55.41,55.53,55.36,55.48,109286.0,44.6687,44.7655,44.6284,44.7252,109286.0
2017-06-29 10:40:00,55.48,55.61,55.46,55.57,118569.0,44.7252,44.83,44.709,44.7977,118569.0
2017-06-29 10:50:00,55.56,55.58,55.44,55.45,140463.0,44.7897,44.8058,44.6929,44.701,140463.0
2017-06-29 11:00:00,55.44,55.47,55.2,55.22,172535.0,44.6929,44.7171,44.4994,44.5156,172535.0
2017-06-29 11:10:00,55.21,55.22,55.11,55.12,188520.0,44.5075,44.5156,44.4269,44.4349,188520.0
2017-06-29 11:20:00,55.11,55.16,54.95,55.01,246486.0,44.4269,44.4672,44.2979,44.3463,246486.0
2017-06-29 11:30:00,55.01,55.01,54.81,54.91,275930.0,44.3463,44.3463,44.185,44.2657,275930.0
2017-06-29 11:40:00,54.91,55.02,54.77,54.97,185263.0,44.2657,44.3543,44.1528,44.314,185263.0
2017-06-29 11:50:00,54.96,54.96,54.78,54.79,130607.0,44.306,44.306,44.1609,44.1689,130607.0
2017-06-29 12:00:00,54.8,54.96,54.69,54.96,231422.0,44.177,44.306,44.0883,44.306,231422.0
2017-06-29 12:10:00,54.96,54.99,54.83,54.88,115993.0,44.306,44.3302,44.2012,44.2415,115993.0
2017-06-29 12:20:00,54.87,54.87,54.76,54.8,144715.0,44.2334,44.2334,44.1447,44.177,144715.0
2017-06-29 12:30:00,54.79,54.95,54.79,54.87,134023.0,44.1689,44.2979,44.1689,44.2334,134023.0
2017-06-29 12:40:00,54.87,54.91,54.78,54.8,103290.0,44.2334,44.2657,44.1609,44.177,103290.0
2017-06-29 12:50:00,54.79,54.81,54.7,54.7,122910.0,44.1689,44.185,44.0964,44.0964,122910.0
2017-06-29 13:00:00,54.7,54.81,54.67,54.74,147315.0,44.0964,44.185,44.0722,44.1286,147315.0
2017-06-29 13:10:00,54.75,54.75,54.63,54.7,136995.0,44.1367,44.1367,44.0399,44.0964,136995.0
2017-06-29 13:20:00,54.7,54.71,54.55,54.59,217880.0,44.0964,44.1044,43.9754,44.0077,217880.0
2017-06-29 13:30:00,54.59,54.84,54.59,54.82,211041.0,44.0077,44.2092,44.0077,44.1931,211041.0
2017-06-29 13:40:00,54.83,54.83,54.71,54.73,105588.0,44.2012,44.2012,44.1044,44.1206,105588.0
2017-06-29 13:50:00,54.72,54.75,54.63,54.68,130863.0,44.1125,44.1367,44.0399,44.0802,130863.0
2017-06-29 14:00:00,54.65,54.81,54.61,54.78,115957.0,44.0561,44.185,44.0238,44.1609,115957.0
2017-06-29 14:10:00,54.79,54.84,54.75,54.81,116658.0,44.1689,44.2092,44.1367,44.185,116658.0
2017-06-29 14:20:00,54.8,54.92,54.78,54.92,89657.0,44.177,44.2737,44.1609,44.2737,89657.0
2017-06-29 14:30:00,54.91,54.92,54.81,54.91,123457.0,44.2657,44.2737,44.185,44.2657,123457.0
2017-06-29 14:40:00,54.91,55.01,54.89,54.91,201126.0,44.2657,44.3463,44.2495,44.2657,201126.0
2017-06-29 14:50:00,54.92,55.0,54.89,54.98,147253.0,44.2737,44.3382,44.2495,44.3221,147253.0
2017-06-29 15:00:00,54.98,55.16,54.97,55.12,225660.0,44.3221,44.4672,44.314,44.4349,225660.0
2017-06-29 15:10:00,55.12,55.23,55.05,55.21,127445.0,44.4349,44.5236,44.3785,44.5075,127445.0
2017-06-29 15:20:00,55.2,55.22,55.0,55.06,130054.0,44.4994,44.5156,44.3382,44.3866,130054.0
2017-06-29 15:30:00,55.05,55.23,55.05,55.23,182206.0,44.3785,44.5236,44.3785,44.5236,182206.0
2017-06-29 15:40:00,55.22,55.23,55.01,55.03,258452.0,44.5156,44.5236,44.3463,44.3624,258452.0
2017-06-29 15:50:00,55.02,55.17,55.01,55.07,632472.0,44.3543,44.4753,44.3463,44.3946,632472.0
2017-06-30 09:30:00,55.6,55.63,55.12,55.3,680140.0,44.8219,44.8461,44.4349,44.5801,680140.0
2017-06-30 09:40:00,55.3,55.47,55.18,55.46,235061.0,44.5801,44.7171,44.4833,44.709,235061.0
2017-06-30 09:50:00,55.46,55.53,55.17,55.24,358173.0,44.709,44.7655,44.4753,44.5317,358173.0
2017-06-30 10:00:00,55.23,55.26,55.16,55.22,306712.0,44.5236,44.5478,44.4672,44.5156,306712.0
2017-06-30 10:10:00,55.21,55.22,55.04,55.18,179355.0,44.5075,44.5156,44.3705,44.4833,179355.0
2017-06-30 10:20:00,55.18,55.27,55.15,55.18,123488.0,44.4833,44.5559,44.4591,44.4833,123488.0
2017-06-30 10:30:00,55.18,55.32,55.15,55.16,135743.0,44.4833,44.5962,44.4591,44.4672,135743.0
2017-06-30 10:40:00,55.15,55.19,55.03,55.07,164473.0,44.4591,44.4914,44.3624,44.3946,164473.0
2017-06-30 10:50:00,55.06,55.2,55.03,55.18,121865.0,44.3866,44.4994,44.3624,44.4833,121865.0
2017-06-30 11:00:00,55.19,55.25,55.16,55.23,118608.0,44.4914,44.5397,44.4672,44.5236,118608.0
2017-06-30 11:10:00,55.23,55.26,55.16,55.19,141261.0,44.5236,44.5478,44.4672,44.4914,141261.0
2017-06-30 11:20:00,55.18,55.23,55.11,55.13,107015.0,44.4833,44.5236,44.4269,44.443,107015.0
2017-06-30 11:30:00,55.13,55.23,55.1,55.2,115437.0,44.443,44.5236,44.4188,44.4994,115437.0
2017-06-30 11:40:00,55.19,55.27,55.14,55.27,94209.0,44.4914,44.5559,44.4511,44.5559,94209.0
2017-06-30 11:50:00,55.27,55.38,55.24,55.37,77438.0,44.5559,44.6445,44.5317,44.6365,77438.0
2017-06-30 12:00:00,55.36,55.4,55.31,55.34,69342.0,44.6284,44.6607,44.5881,44.6123,69342.0
2017-06-30 12:10:00,55.34,55.4,55.32,55.39,83041.0,44.6123,44.6607,44.5962,44.6526,83041.0
2017-06-30 12:20:00,55.39,55.45,55.37,55.43,90624.0,44.6526,44.701,44.6365,44.6849,90624.0
2017-06-30 12:30:00,55.44,55.46,55.4,55.45,107753.0,44.6929,44.709,44.6607,44.701,107753.0
2017-06-30 12:40:00,55.45,55.47,55.37,55.37,95722.0,44.701,44.7171,44.6365,44.6365,95722.0
2017-06-30 12:50:00,55.38,55.43,55.36,55.4,85020.0,44.6445,44.6849,44.6284,44.6607,85020.0
2017-06-30 13:00:00,55.39,55.42,55.29,55.31,123253.0,44.6526,44.6768,44.572,44.5881,123253.0
2017-06-30 13:10:00,55.32,55.35,55.27,55.29,73838.0,44.5962,44.6204,44.5559,44.572,73838.0
2017-06-30 13:20:00,55.3,55.31,55.24,55.26,80730.0,44.5801,44.5881,44.5317,44.5478,80730.0
2017-06-30 13:30:00,55.26,55.35,55.19,55.34,160507.0,44.5478,44.6204,44.4914,44.6123,160507.0
2017-06-30 13:40:00,55.34,55.36,55.23,55.26,116196.0,44.6123,44.6284,44.5236,44.5478,116196.0
2017-06-30 13:50:00,55.27,55.31,55.18,55.3,140312.0,44.5559,44.5881,44.4833,44.5801,140312.0
2017-06-30 14:00:00,55.31,55.32,55.26,55.3,93188.0,44.5881,44.5962,44.5478,44.5801,93188.0
2017-06-30 14:10:00,55.3,55.44,55.3,55.43,101223.0,44.5801,44.6929,44.5801,44.6849,101223.0
2017-06-30 14:20:00,55.43,55.55,55.43,55.5,158164.0,44.6849,44.7816,44.6849,44.7413,158164.0
2017-06-30 14:30:00,55.5,55.52,55.48,55.48,89391.0,44.7413,44.7574,44.7252,44.7252,89391.0
2017-06-30 14:40:00,55.49,55.52,55.45,55.51,141353.0,44.7332,44.7574,44.701,44.7493,141353.0
2017-06-30 14:50:00,55.5,55.53,55.45,55.49,75666.0,44.7413,44.7655,44.701,44.7332,75666.0
2017-06-30 15:00:00,55.5,55.53,55.46,55.47,72460.0,44.7413,44.7655,44.709,44.7171,72460.0
2017-06-30 15:10:00,55.47,55.47,55.35,55.41,99036.0,44.7171,44.7171,44.6204,44.6687,99036.0
2017-06-30 15:20:00,55.41,55.42,55.31,55.32,125147.0,44.6687,44.6768,44.5881,44.5962,125147.0
2017-06-30 15:30:00,55.31,55.34,55.25,55.28,135754.0,44.5881,44.6123,44.5397,44.5639,135754.0
2017-06-30 15:40:00,55.28,55.39,55.28,55.37,217078.0,44.5639,44.6526,44.5639,44.6365,217078.0
2017-06-30 15:50:00,55.36,55.41,55.2,55.21,721279.0,44.6284,44.6687,44.4994,44.5075,721279.0
2017-07-03 09:30:00,55.53,55.85,55.34,55.84,335578.0,44.7655,45.0234,44.6123,45.0154,335578.0
2017-07-03 09:40:00,55.84,55.96,55.8,55.95,153020.0,45.0154,45.1121,44.9831,45.1041,153020.0
2017-07-03 09:50:00,55.95,56.02,55.81,55.81,142439.0,45.1041,45.1605,44.9912,44.9912,142439.0
2017-07-03 10:00:00,55.81,55.92,55.7,55.79,89303.0,44.9912,45.0799,44.9025,44.9751,89303.0
2017-07-03 10:10:00,55.8,55.8,55.56,55.56,74367.0,44.9831,44.9831,44.7897,44.7897,74367.0
2017-07-03 10:20:00,55.57,55.59,55.41,55.45,149262.0,44.7977,44.8138,44.6687,44.701,149262.0
2017-07-03 10:30:00,55.44,55.47,55.36,55.47,83110.0,44.6929,44.7171,44.6284,44.7171,83110.0
2017-07-03 10:40:00,55.46,55.48,55.39,55.46,78072.0,44.709,44.7252,44.6526,44.709,78072.0
2017-07-03 10:50:00,55.47,55.5,55.32,55.33,109980.0,44.7171,44.7413,44.5962,44.6042,109980.0
2017-07-03 11:00:00,55.32,55.38,55.18,55.18,129471.0,44.5962,44.6445,44.4833,44.4833,129471.0
2017-07-03 11:10:00,55.18,55.21,55.12,55.13,184189.0,44.4833,44.5075,44.4349,44.443,184189.0
2017-07-03 11:20:00,55.13,55.27,55.11,55.27,183792.0,44.443,44.5559,44.4269,44.5559,183792.0
2017-07-03 11:30:00,55.27,55.27,55.12,55.23,118368.0,44.5559,44.5559,44.4349,44.5236,118368.0
2017-07-03 11:40:00,55.22,55.23,55.16,55.17,164164.0,44.5156,44.5236,44.4672,44.4753,164164.0
2017-07-03 11:50:00,55.17,55.18,55.09,55.14,160602.0,44.4753,44.4833,44.4108,44.4511,160602.0
2017-07-03 12:00:00,55.14,55.14,55.03,55.05,136955.0,44.4511,44.4511,44.3624,44.3785,136955.0
2017-07-03 12:10:00,55.05,55.06,54.96,55.01,178739.0,44.3785,44.3866,44.306,44.3463,178739.0
2017-07-03 12:20:00,55.01,55.04,54.96,55.04,139193.0,44.3463,44.3705,44.306,44.3705,139193.0
2017-07-03 12:30:00,55.04,55.04,54.94,54.99,112172.0,44.3705,44.3705,44.2898,44.3302,112172.0
2017-07-03 12:40:00,54.98,55.1,54.96,55.07,228062.0,44.3221,44.4188,44.306,44.3946,228062.0
2017-07-03 12:50:00,55.07,55.11,54.92,54.92,330583.0,44.3946,44.4269,44.2737,44.2737,330583.0
2017-07-05 09:30:00,55.03,55.25,54.93,55.08,339486.0,44.3624,44.5397,44.2818,44.4027,339486.0
2017-07-05 09:40:00,55.07,55.08,54.88,54.9,128502.0,44.3946,44.4027,44.2415,44.2576,128502.0
2017-07-05 09:50:00,54.91,55.0,54.91,55.0,436823.0,44.2657,44.3382,44.2657,44.3382,436823.0
2017-07-05 10:00:00,54.99,55.02,54.94,55.0,248942.0,44.3302,44.3543,44.2898,44.3382,248942.0
2017-07-05 10:10:00,55.0,55.02,54.88,54.9,120070.0,44.3382,44.3543,44.2415,44.2576,120070.0
2017-07-05 10:20:00,54.9,54.92,54.78,54.86,150025.0,44.2576,44.2737,44.1609,44.2254,150025.0
2017-07-05 10:30:00,54.86,55.09,54.85,55.05,214835.0,44.2254,44.4108,44.2173,44.3785,214835.0
2017-07-05 10:40:00,55.05,55.29,55.05,55.19,128571.0,44.3785,44.572,44.3785,44.4914,128571.0
2017-07-05 10:50:00,55.19,55.22,55.14,55.15,86004.0,44.4914,44.5156,44.4511,44.4591,86004.0
2017-07-05 11:00:00,55.16,55.31,55.13,55.28,109015.0,44.4672,44.5881,44.443,44.5639,109015.0
2017-07-05 11:10:00,55.29,55.36,55.27,55.35,59631.0,44.572,44.6284,44.5559,44.6204,59631.0
2017-07-05 11:20:00,55.35,55.41,55.29,55.4,74141.0,44.6204,44.6687,44.572,44.6607,74141.0
2017-07-05 11:30:00,55.4,55.4,55.29,55.37,53537.0,44.6607,44.6607,44.572,44.6365,53537.0
2017-07-05 11:40:00,55.36,55.38,55.29,55.3,55426.0,44.6284,44.6445,44.572,44.5801,55426.0
2017-07-05 11:50:00,55.3,55.31,55.23,55.24,53596.0,44.5801,44.5881,44.5236,44.5317,53596.0
2017-07-05 12:00:00,55.25,55.27,55.21,55.23,36996.0,44.5397,44.5559,44.5075,44.5236,36996.0
2017-07-05 12:10:00,55.23,55.25,55.2,55.25,98474.0,44.5236,44.5397,44.4994,44.5397,98474.0
2017-07-05 12:20:00,55.24,55.31,55.23,55.29,117609.0,44.5317,44.5881,44.5236,44.572,117609.0
2017-07-05 12:30:00,55.29,55.31,55.24,55.25,69165.0,44.572,44.5881,44.5317,44.5397,69165.0
2017-07-05 12:40:00,55.25,55.26,55.21,55.25,45354.0,44.5397,44.5478,44.5075,44.5397,45354.0
2017-07-05 12:50:00,55.25,55.26,55.12,55.13,145830.0,44.5397,44.5478,44.4349,44.443,145830.0
2017-07-05 13:00:00,55.12,55.25,55.12,55.25,66041.0,44.4349,44.5397,44.4349,44.5397,66041.0
2017-07-05 13:10:00,55.25,55.28,55.18,55.2,67582.0,44.5397,44.5639,44.4833,44.4994,67582.0
2017-07-05 13:20:00,55.19,55.24,55.18,55.18,53130.0,44.4914,44.5317,44.4833,44.4833,53130.0
2017-07-05 13:30:00,55.19,55.26,55.19,55.25,45545.0,44.4914,44.5478,44.4914,44.5397,45545.0
2017-07-05 13:40:00,55.26,55.3,55.21,55.29,72519.0,44.5478,44.5801,44.5075,44.572,72519.0
2017-07-05 13:50:00,55.29,55.3,55.23,55.29,63161.0,44.572,44.5801,44.5236,44.572,63161.0
2017-07-05 14:00:00,55.29,55.39,55.22,55.29,92554.0,44.572,44.6526,44.5156,44.572,92554.0
2017-07-05 14:10:00,55.28,55.39,55.26,55.36,85162.0,44.5639,44.6526,44.5478,44.6284,85162.0
2017-07-05 14:20:00,55.36,55.44,55.36,55.44,74454.0,44.6284,44.6929,44.6284,44.6929,74454.0
2017-07-05 14:30:00,55.42,55.49,55.4,55.47,110867.0,44.6768,44.7332,44.6607,44.7171,110867.0
2017-07-05 14:40:00,55.48,55.5,55.37,55.38,104319.0,44.7252,44.7413,44.6365,44.6445,104319.0
2017-07-05 14:50:00,55.39,55.42,55.33,55.36,58971.0,44.6526,44.6768,44.6042,44.6284,58971.0
2017-07-05 15:00:00,55.35,55.37,55.29,55.35,117401.0,44.6204,44.6365,44.572,44.6204,117401.0
2017-07-05 15:10:00,55.35,55.37,55.33,55.36,82415.0,44.6204,44.6365,44.6042,44.6284,82415.0
2017-07-05 15:20:00,55.36,55.38,55.3,55.38,126920.0,44.6284,44.6445,44.5801,44.6445,126920.0
2017-07-05 15:30:00,55.37,55.5,55.37,55.49,164408.0,44.6365,44.7413,44.6365,44.7332,164408.0
2017-07-05 15:40:00,55.5,55.56,55.49,55.51,149701.0,44.7413,44.7897,44.7332,44.7493,149701.0
2017-07-05 15:50:00,55.51,55.55,55.41,55.45,572316.0,44.7493,44.7816,44.6687,44.701,572316.0
2017-07-06 09:30:00,55.02,55.23,54.77,54.97,279799.0,44.3543,44.5236,44.1528,44.314,279799.0
2017-07-06 09:40:00,54.97,55.05,54.85,54.92,112806.0,44.314,44.3785,44.2173,44.2737,112806.0
2017-07-06 09:50:00,54.91,54.98,54.87,54.93,104164.0,44.2657,44.3221,44.2334,44.2818,104164.0
2017-07-06 10:00:00,54.92,55.02,54.84,54.93,262245.0,44.2737,44.3543,44.2092,44.2818,262245.0
2017-07-06 10:10:00,54.92,55.0,54.84,54.97,109663.0,44.2737,44.3382,44.2092,44.314,109663.0
2017-07-06 10:20:00,54.95,55.06,54.94,55.03,163826.0,44.2979,44.3866,44.2898,44.3624,163826.0
2017-07-06 10:30:00,55.02,55.03,54.94,55.02,149019.0,44.3543,44.3624,44.2898,44.3543,149019.0
2017-07-06 10:40:00,55.02,55.09,54.98,55.0,82580.0,44.3543,44.4108,44.3221,44.3382,82580.0
2017-07-06 10:50:00,54.99,55.01,54.91,54.94,57839.0,44.3302,44.3463,44.2657,44.2898,57839.0
2017-07-06 11:00:00,54.94,55.15,54.94,55.12,85362.0,44.2898,44.4591,44.2898,44.4349,85362.0
2017-07-06 11:10:00,55.12,55.13,54.9,54.92,82647.0,44.4349,44.443,44.2576,44.2737,82647.0
2017-07-06 11:20:00,54.91,55.1,54.91,55.1,49269.0,44.2657,44.4188,44.2657,44.4188,49269.0
2017-07-06 11:30:00,55.1,55.23,55.1,55.16,95684.0,44.4188,44.5236,44.4188,44.4672,95684.0
2017-07-06 11:40:00,55.15,55.15,55.09,55.09,74567.0,44.4591,44.4591,44.4108,44.4108,74567.0
2017-07-06 11:50:00,55.09,55.13,55.03,55.08,56792.0,44.4108,44.443,44.3624,44.4027,56792.0
2017-07-06 12:00:00,55.08,55.11,55.01,55.02,48478.0,44.4027,44.4269,44.3463,44.3543,48478.0
2017-07-06 12:10:00,55.02,55.03,54.98,54.99,106033.0,44.3543,44.3624,44.3221,44.3302,106033.0
2017-07-06 12:20:00,54.98,54.99,54.93,54.95,69343.0,44.3221,44.3302,44.2818,44.2979,69343.0
2017-07-06 12:30:00,54.95,55.07,54.93,55.07,67037.0,44.2979,44.3946,44.2818,44.3946,67037.0
2017-07-06 12:40:00,55.06,55.16,55.04,55.11,46097.0,44.3866,44.4672,44.3705,44.4269,46097.0
2017-07-06 12:50:00,55.11,55.12,55.05,55.08,34294.0,44.4269,44.4349,44.3785,44.4027,34294.0
2017-07-06 13:00:00,55.08,55.12,55.05,55.08,48008.0,44.4027,44.4349,44.3785,44.4027,48008.0
2017-07-06 13:10:00,55.07,55.16,55.07,55.14,43927.0,44.3946,44.4672,44.3946,44.4511,43927.0
2017-07-06 13:20:00,55.15,55.16,55.08,55.09,55339.0,44.4591,44.4672,44.4027,44.4108,55339.0
2017-07-06 13:30:00,55.08,55.09,55.01,55.01,70597.0,44.4027,44.4108,44.3463,44.3463,70597.0
2017-07-06 13:40:00,55.01,55.02,54.92,54.98,64584.0,44.3463,44.3543,44.2737,44.3221,64584.0
2017-07-06 13:50:00,54.97,55.01,54.96,55.01,81559.0,44.314,44.3463,44.306,44.3463,81559.0
2017-07-06 14:00:00,55.01,55.02,54.94,54.95,56624.0,44.3463,44.3543,44.2898,44.2979,56624.0
2017-07-06 14:10:00,54.95,54.95,54.87,54.92,64408.0,44.2979,44.2979,44.2334,44.2737,64408.0
2017-07-06 14:20:00,54.93,54.98,54.91,54.96,47805.0,44.2818,44.3221,44.2657,44.306,47805.0
2017-07-06 14:30:00,54.96,54.97,54.88,54.91,62438.0,44.306,44.314,44.2415,44.2657,62438.0
2017-07-06 14:40:00,54.9,54.94,54.84,54.94,81480.0,44.2576,44.2898,44.2092,44.2898,81480.0
2017-07-06 14:50:00,54.94,54.98,54.88,54.98,76785.0,44.2898,44.3221,44.2415,44.3221,76785.0
2017-07-06 15:00:00,54.97,55.0,54.93,54.97,116916.0,44.314,44.3382,44.2818,44.314,116916.0
2017-07-06 15:10:00,54.97,54.97,54.87,54.94,75263.0,44.314,44.314,44.2334,44.2898,75263.0
2017-07-06 15:20:00,54.94,54.94,54.85,54.86,104390.0,44.2898,44.2898,44.2173,44.2254,104390.0
2017-07-06 15:30:00,54.86,54.87,54.76,54.79,141295.0,44.2254,44.2334,44.1447,44.1689,141295.0
2017-07-06 15:40:00,54.79,54.84,54.73,54.83,273867.0,44.1689,44.2092,44.1206,44.2012,273867.0
2017-07-06 15:50:00,54.83,54.84,54.77,54.79,561744.0,44.2012,44.2092,44.1528,44.1689,561744.0
2017-07-07 09:30:00,55.04,55.15,54.87,55.06,266261.0,44.3705,44.4591,44.2334,44.3866,266261.0
2017-07-07 09:40:00,55.07,55.13,54.99,55.1,108371.0,44.3946,44.443,44.3302,44.4188,108371.0
2017-07-07 09:50:00,55.1,55.27,55.1,55.21,108344.0,44.4188,44.5559,44.4188,44.5075,108344.0
2017-07-07 10:00:00,55.2,55.22,55.06,55.07,112543.0,44.4994,44.5156,44.3866,44.3946,112543.0
2017-07-07 10:10:00,55.08,55.22,55.06,55.14,87502.0,44.4027,44.5156,44.3866,44.4511,87502.0
2017-07-07 10:20:00,55.14,55.14,55.0,55.08,73208.0,44.4511,44.4511,44.3382,44.4027,73208.0
2017-07-07 10:30:00,55.08,55.14,54.95,54.95,77730.0,44.4027,44.4511,44.2979,44.2979,77730.0
2017-07-07 10:40:00,54.94,55.03,54.93,55.03,126692.0,44.2898,44.3624,44.2818,44.3624,126692.0
2017-07-07 10:50:00,55.03,55.04,54.94,55.01,105085.0,44.3624,44.3705,44.2898,44.3463,105085.0
2017-07-07 11:00:00,55.01,55.05,54.96,55.04,75007.0,44.3463,44.3785,44.306,44.3705,75007.0
2017-07-07 11:10:00,55.04,55.2,55.04,55.2,88645.0,44.3705,44.4994,44.3705,44.4994,88645.0
2017-07-07 11:20:00,55.2,55.27,55.18,55.27,162731.0,44.4994,44.5559,44.4833,44.5559,162731.0
2017-07-07 11:30:00,55.27,55.54,55.27,55.5,147496.0,44.5559,44.7735,44.5559,44.7413,147496.0
2017-07-07 11:40:00,55.51,55.51,55.36,55.36,97513.0,44.7493,44.7493,44.6284,44.6284,97513.0
2017-07-07 11:50:00,55.37,55.44,55.36,55.4,42395.0,44.6365,44.6929,44.6284,44.6607,42395.0
2017-07-07 12:00:00,55.41,55.49,55.4,55.42,58130.0,44.6687,44.7332,44.6607,44.6768,58130.0
2017-07-07 12:10:00,55.42,55.52,55.4,55.48,62130.0,44.6768,44.7574,44.6607,44.7252,62130.0
2017-07-07 12:20:00,55.47,55.48,55.39,55.41,45818.0,44.7171,44.7252,44.6526,44.6687,45818.0
2017-07-07 12:30:00,55.41,55.42,55.35,55.38,69020.0,44.6687,44.6768,44.6204,44.6445,69020.0
2017-07-07 12:40:00,55.39,55.44,55.38,55.42,60767.0,44.6526,44.6929,44.6445,44.6768,60767.0
2017-07-07 12:50:00,55.43,55.44,55.37,55.42,44488.0,44.6849,44.6929,44.6365,44.6768,44488.0
2017-07-07 13:00:00,55.42,55.45,55.38,55.41,52430.0,44.6768,44.701,44.6445,44.6687,52430.0
2017-07-07 13:10:00,55.41,55.56,55.41,55.56,75516.0,44.6687,44.7897,44.6687,44.7897,75516.0
2017-07-07 13:20:00,55.57,55.69,55.57,55.67,101513.0,44.7977,44.8945,44.7977,44.8783,101513.0
2017-07-07 13:30:00,55.67,55.67,55.61,55.62,79927.0,44.8783,44.8783,44.83,44.838,79927.0
2017-07-07 13:40:00,55.62,55.73,55.61,55.66,59038.0,44.838,44.9267,44.83,44.8703,59038.0
2017-07-07 13:50:00,55.66,55.72,55.65,55.72,67278.0,44.8703,44.9186,44.8622,44.9186,67278.0
2017-07-07 14:00:00,55.72,55.73,55.54,55.55,59478.0,44.9186,44.9267,44.7735,44.7816,59478.0
2017-07-07 14:10:00,55.55,55.59,55.52,55.53,53378.0,44.7816,44.8138,44.7574,44.7655,53378.0
2017-07-07 14:20:00,55.53,55.54,55.45,55.46,64082.0,44.7655,44.7735,44.701,44.709,64082.0
2017-07-07 14:30:00,55.45,55.49,55.4,55.42,87371.0,44.701,44.7332,44.6607,44.6768,87371.0
2017-07-07 14:40:00,55.41,55.43,55.38,55.41,74064.0,44.6687,44.6849,44.6445,44.6687,74064.0
2017-07-07 14:50:00,55.4,55.45,55.39,55.39,64083.0,44.6607,44.701,44.6526,44.6526,64083.0
2017-07-07 15:00:00,55.39,55.4,55.34,55.36,81325.0,44.6526,44.6607,44.6123,44.6284,81325.0
2017-07-07 15:10:00,55.37,55.41,55.31,55.4,105052.0,44.6365,44.6687,44.5881,44.6607,105052.0
2017-07-07 15:20:00,55.39,55.45,55.38,55.45,98737.0,44.6526,44.701,44.6445,44.701,98737.0
2017-07-07 15:30:00,55.44,55.52,55.43,55.52,122141.0,44.6929,44.7574,44.6849,44.7574,122141.0
2017-07-07 15:40:00,55.52,55.55,55.45,55.48,195854.0,44.7574,44.7816,44.701,44.7252,195854.0
2017-07-07 15:50:00,55.49,55.49,55.32,55.35,518542.0,44.7332,44.7332,44.5962,44.6204,518542.0
2017-07-10 09:30:00,55.37,55.54,55.23,55.49,221956.0,44.6365,44.7735,44.5236,44.7332,221956.0
2017-07-10 09:40:00,55.47,55.53,55.32,55.35,91615.0,44.7171,44.7655,44.5962,44.6204,91615.0
2017-07-10 09:50:00,55.35,55.37,55.19,55.34,111249.0,44.6204,44.6365,44.4914,44.6123,111249.0
2017-07-10 10:00:00,55.34,55.6,55.32,55.49,113047.0,44.6123,44.8219,44.5962,44.7332,113047.0
2017-07-10 10:10:00,55.51,55.54,55.43,55.47,102881.0,44.7493,44.7735,44.6849,44.7171,102881.0
2017-07-10 10:20:00,55.47,55.53,55.38,55.38,74966.0,44.7171,44.7655,44.6445,44.6445,74966.0
2017-07-10 10:30:00,55.38,55.48,55.35,55.44,95808.0,44.6445,44.7252,44.6204,44.6929,95808.0
2017-07-10 10:40:00,55.44,55.49,55.44,55.46,68312.0,44.6929,44.7332,44.6929,44.709,68312.0
2017-07-10 10:50:00,55.46,55.54,55.46,55.54,61125.0,44.709,44.7735,44.709,44.7735,61125.0
2017-07-10 11:00:00,55.54,55.57,55.45,55.53,64643.0,44.7735,44.7977,44.701,44.7655,64643.0
2017-07-10 11:10:00,55.53,55.53,55.47,55.5,65869.0,44.7655,44.7655,44.7171,44.7413,65869.0
2017-07-10 11:20:00,55.51,55.51,55.43,55.48,65487.0,44.7493,44.7493,44.6849,44.7252,65487.0
2017-07-10 11:30:00,55.48,55.52,55.46,55.5,59708.0,44.7252,44.7574,44.709,44.7413,59708.0
2017-07-10 11:40:00,55.5,55.58,55.46,55.58,91716.0,44.7413,44.8058,44.709,44.8058,91716.0
2017-07-10 11:50:00,55.57,55.6,55.52,55.6,46862.0,44.7977,44.8219,44.7574,44.8219,46862.0
2017-07-10 12:00:00,55.6,55.68,55.58,55.62,75749.0,44.8219,44.8864,44.8058,44.838,75749.0
2017-07-10 12:10:00,55.62,55.66,55.6,55.64,55237.0,44.838,44.8703,44.8219,44.8541,55237.0
2017-07-10 12:20:00,55.63,55.71,55.62,55.71,66469.0,44.8461,44.9106,44.838,44.9106,66469.0
2017-07-10 12:30:00,55.71,55.73,55.63,55.64,60304.0,44.9106,44.9267,44.8461,44.8541,60304.0
2017-07-10 12:40:00,55.63,55.64,55.6,55.64,47123.0,44.8461,44.8541,44.8219,44.8541,47123.0
2017-07-10 12:50:00,55.63,55.69,55.63,55.69,36011.0,44.8461,44.8945,44.8461,44.8945,36011.0
2017-07-10 13:00:00,55.69,55.71,55.65,55.7,66480.0,44.8945,44.9106,44.8622,44.9025,66480.0
2017-07-10 13:10:00,55.71,55.72,55.67,55.69,80836.0,44.9106,44.9186,44.8783,44.8945,80836.0
2017-07-10 13:20:00,55.69,55.74,55.68,55.72,71297.0,44.8945,44.9348,44.8864,44.9186,71297.0
2017-07-10 13:30:00,55.72,55.76,55.68,55.7,57466.0,44.9186,44.9509,44.8864,44.9025,57466.0
2017-07-10 13:40:00,55.7,55.82,55.7,55.81,89053.0,44.9025,44.9993,44.9025,44.9912,89053.0
2017-07-10 13:50:00,55.81,55.85,55.78,55.84,71789.0,44.9912,45.0234,44.967,45.0154,71789.0
2017-07-10 14:00:00,55.84,55.87,55.8,55.8,68809.0,45.0154,45.0396,44.9831,44.9831,68809.0
2017-07-10 14:10:00,55.81,55.88,55.81,55.87,66170.0,44.9912,45.0476,44.9912,45.0396,66170.0
2017-07-10 14:20:00,55.86,55.89,55.8,55.8,73740.0,45.0315,45.0557,44.9831,44.9831,73740.0
2017-07-10 14:30:00,55.8,55.81,55.77,55.8,64031.0,44.9831,44.9912,44.9589,44.9831,64031.0
2017-07-10 14:40:00,55.8,55.8,55.75,55.75,55516.0,44.9831,44.9831,44.9428,44.9428,55516.0
2017-07-10 14:50:00,55.76,55.78,55.69,55.74,93387.0,44.9509,44.967,44.8945,44.9348,93387.0
2017-07-10 15:00:00,55.75,55.78,55.71,55.71,50577.0,44.9428,44.967,44.9106,44.9106,50577.0
2017-07-10 15:10:00,55.72,55.76,55.69,55.71,77045.0,44.9186,44.9509,44.8945,44.9106,77045.0
2017-07-10 15:20:00,55.71,55.8,55.71,55.78,99390.0,44.9106,44.9831,44.9106,44.967,99390.0
2017-07-10 15:30:00,55.78,55.88,55.78,55.83,145999.0,44.967,45.0476,44.967,45.0073,145999.0
2017-07-10 15:40:00,55.83,55.86,55.71,55.72,217849.0,45.0073,45.0315,44.9106,44.9186,217849.0
2017-07-10 15:50:00,55.72,55.72,55.62,55.65,573756.0,44.9186,44.9186,44.838,44.8622,573756.0
2017-07-11 09:30:00,55.49,55.63,55.06,55.13,387238.0,44.7332,44.8461,44.3866,44.443,387238.0
2017-07-11 09:40:00,55.12,55.37,55.07,55.28,116786.0,44.4349,44.6365,44.3946,44.5639,116786.0
2017-07-11 09:50:00,55.29,55.37,55.21,55.35,92344.0,44.572,44.6365,44.5075,44.6204,92344.0
2017-07-11 10:00:00,55.34,55.34,55.2,55.28,163903.0,44.6123,44.6123,44.4994,44.5639,163903.0
2017-07-11 10:10:00,55.28,55.51,55.21,55.48,204472.0,44.5639,44.7493,44.5075,44.7252,204472.0
2017-07-11 10:20:00,55.48,55.52,55.44,55.46,64605.0,44.7252,44.7574,44.6929,44.709,64605.0
2017-07-11 10:30:00,55.46,55.55,55.45,55.52,117142.0,44.709,44.7816,44.701,44.7574,117142.0
2017-07-11 10:40:00,55.52,55.52,55.41,55.42,88300.0,44.7574,44.7574,44.6687,44.6768,88300.0
2017-07-11 10:50:00,55.43,55.45,55.36,55.45,66272.0,44.6849,44.701,44.6284,44.701,66272.0
2017-07-11 11:00:00,55.44,55.49,55.42,55.43,55080.0,44.6929,44.7332,44.6768,44.6849,55080.0
2017-07-11 11:10:00,55.42,55.43,55.26,55.28,75692.0,44.6768,44.6849,44.5478,44.5639,75692.0
2017-07-11 11:20:00,55.27,55.28,55.02,55.14,159198.0,44.5559,44.5639,44.3543,44.4511,159198.0
2017-07-11 11:30:00,55.14,55.22,55.11,55.14,96459.0,44.4511,44.5156,44.4269,44.4511,96459.0
2017-07-11 11:40:00,55.15,55.18,55.11,55.12,61936.0,44.4591,44.4833,44.4269,44.4349,61936.0
2017-07-11 11:50:00,55.12,55.23,55.09,55.22,54625.0,44.4349,44.5236,44.4108,44.5156,54625.0
2017-07-11 12:00:00,55.22,55.27,55.18,55.22,57169.0,44.5156,44.5559,44.4833,44.5156,57169.0
2017-07-11 12:10:00,55.21,55.24,55.11,55.14,47134.0,44.5075,44.5317,44.4269,44.4511,47134.0
2017-07-11 12:20:00,55.14,55.19,55.11,55.17,52374.0,44.4511,44.4914,44.4269,44.4753,52374.0
2017-07-11 12:30:00,55.16,55.2,55.13,55.14,63639.0,44.4672,44.4994,44.443,44.4511,63639.0
2017-07-11 12:40:00,55.14,55.26,55.12,55.23,264435.0,44.4511,44.5478,44.4349,44.5236,264435.0
2017-07-11 12:50:00,55.23,55.24,55.16,55.16,75994.0,44.5236,44.5317,44.4672,44.4672,75994.0
2017-07-11 13:00:00,55.16,55.19,55.14,55.18,33652.0,44.4672,44.4914,44.4511,44.4833,33652.0
2017-07-11 13:10:00,55.18,55.2,55.15,55.17,45991.0,44.4833,44.4994,44.4591,44.4753,45991.0
2017-07-11 13:20:00,55.18,55.18,55.12,55.12,79620.0,44.4833,44.4833,44.4349,44.4349,79620.0
2017-07-11 13:30:00,55.11,55.13,55.04,55.06,116823.0,44.4269,44.443,44.3705,44.3866,116823.0
2017-07-11 13:40:00,55.07,55.31,55.06,55.27,99469.0,44.3946,44.5881,44.3866,44.5559,99469.0
2017-07-11 13:50:00,55.28,55.3,55.23,55.25,96552.0,44.5639,44.5801,44.5236,44.5397,96552.0
2017-07-11 14:00:00,55.26,55.33,55.24,55.27,124265.0,44.5478,44.6042,44.5317,44.5559,124265.0
2017-07-11 14:10:00,55.27,55.32,55.26,55.28,54474.0,44.5559,44.5962,44.5478,44.5639,54474.0
2017-07-11 14:20:00,55.29,55.37,55.28,55.32,83410.0,44.572,44.6365,44.5639,44.5962,83410.0
2017-07-11 14:30:00,55.32,55.32,55.27,55.29,59912.0,44.5962,44.5962,44.5559,44.572,59912.0
2017-07-11 14:40:00,55.29,55.29,55.16,55.16,235122.0,44.572,44.572,44.4672,44.4672,235122.0
2017-07-11 14:50:00,55.17,55.22,55.16,55.21,94765.0,44.4753,44.5156,44.4672,44.5075,94765.0
2017-07-11 15:00:00,55.21,55.26,55.18,55.24,95203.0,44.5075,44.5478,44.4833,44.5317,95203.0
2017-07-11 15:10:00,55.23,55.29,55.2,55.2,127150.0,44.5236,44.572,44.4994,44.4994,127150.0
2017-07-11 15:20:00,55.2,55.28,55.2,55.25,94704.0,44.4994,44.5639,44.4994,44.5397,94704.0
2017-07-11 15:30:00,55.26,55.35,55.26,55.3,254283.0,44.5478,44.6204,44.5478,44.5801,254283.0
2017-07-11 15:40:00,55.3,55.37,55.28,55.36,163323.0,44.5801,44.6365,44.5639,44.6284,163323.0
2017-07-11 15:50:00,55.36,55.38,55.29,55.33,714438.0,44.6284,44.6445,44.572,44.6042,714438.0
2017-07-12 09:30:00,55.79,56.27,55.72,56.18,258909.0,44.9751,45.362,44.9186,45.2895,258909.0
2017-07-12 09:40:00,56.18,56.19,55.93,55.98,208760.0,45.2895,45.2975,45.0879,45.1282,208760.0
2017-07-12 09:50:00,55.98,56.17,55.96,56.02,287302.0,45.1282,45.2814,45.1121,45.1605,287302.0
2017-07-12 10:00:00,56.01,56.1,56.0,56.08,218147.0,45.1524,45.225,45.1444,45.2089,218147.0
2017-07-12 10:10:00,56.09,56.15,56.06,56.1,114667.0,45.2169,45.2653,45.1927,45.225,114667.0
2017-07-12 10:20:00,56.09,56.21,56.05,56.08,117657.0,45.2169,45.3137,45.1847,45.2089,117657.0
2017-07-12 10:30:00,56.08,56.09,55.87,55.92,127084.0,45.2089,45.2169,45.0396,45.0799,127084.0
2017-07-12 10:40:00,55.93,55.97,55.84,55.92,158597.0,45.0879,45.1202,45.0154,45.0799,158597.0
2017-07-12 10:50:00,55.91,55.96,55.77,55.78,110083.0,45.0718,45.1121,44.9589,44.967,110083.0
2017-07-12 11:00:00,55.77,55.94,55.77,55.9,130271.0,44.9589,45.096,44.9589,45.0637,130271.0
2017-07-12 11:10:00,55.9,55.99,55.89,55.95,112017.0,45.0637,45.1363,45.0557,45.1041,112017.0
2017-07-12 11:20:00,55.95,55.97,55.91,55.92,70150.0,45.1041,45.1202,45.0718,45.0799,70150.0
2017-07-12 11:30:00,55.92,55.95,55.89,55.92,70028.0,45.0799,45.1041,45.0557,45.0799,70028.0
2017-07-12 11:40:00,55.92,55.98,55.89,55.93,81941.0,45.0799,45.1282,45.0557,45.0879,81941.0
2017-07-12 11:50:00,55.93,56.03,55.89,56.01,62996.0,45.0879,45.1685,45.0557,45.1524,62996.0
2017-07-12 12:00:00,56.01,56.09,55.98,56.07,58979.0,45.1524,45.2169,45.1282,45.2008,58979.0
2017-07-12 12:10:00,56.07,56.1,55.94,56.07,75614.0,45.2008,45.225,45.096,45.2008,75614.0
2017-07-12 12:20:00,56.07,56.1,56.05,56.09,46566.0,45.2008,45.225,45.1847,45.2169,46566.0
2017-07-12 12:30:00,56.09,56.1,56.04,56.06,53017.0,45.2169,45.225,45.1766,45.1927,53017.0
2017-07-12 12:40:00,56.07,56.09,56.02,56.03,56128.0,45.2008,45.2169,45.1605,45.1685,56128.0
2017-07-12 12:50:00,56.03,56.12,56.03,56.12,52309.0,45.1685,45.2411,45.1685,45.2411,52309.0
2017-07-12 13:00:00,56.12,56.19,56.11,56.16,87360.0,45.2411,45.2975,45.233,45.2733,87360.0
2017-07-12 13:10:00,56.16,56.17,56.12,56.13,64750.0,45.2733,45.2814,45.2411,45.2492,64750.0
2017-07-12 13:20:00,56.14,56.21,56.07,56.17,154808.0,45.2572,45.3137,45.2008,45.2814,154808.0
2017-07-12 13:30:00,56.18,56.28,56.17,56.25,48696.0,45.2895,45.3701,45.2814,45.3459,48696.0
2017-07-12 13:40:00,56.25,56.29,56.18,56.18,91880.0,45.3459,45.3781,45.2895,45.2895,91880.0
2017-07-12 13:50:00,56.19,56.27,56.15,56.27,69431.0,45.2975,45.362,45.2653,45.362,69431.0
2017-07-12 14:00:00,56.27,56.28,56.17,56.19,63531.0,45.362,45.3701,45.2814,45.2975,63531.0
2017-07-12 14:10:00,56.19,56.25,56.16,56.18,83075.0,45.2975,45.3459,45.2733,45.2895,83075.0
2017-07-12 14:20:00,56.18,56.24,56.17,56.22,57173.0,45.2895,45.3378,45.2814,45.3217,57173.0
2017-07-12 14:30:00,56.22,56.24,56.16,56.16,72153.0,45.3217,45.3378,45.2733,45.2733,72153.0
2017-07-12 14:40:00,56.16,56.2,56.15,56.17,155902.0,45.2733,45.3056,45.2653,45.2814,155902.0
2017-07-12 14:50:00,56.16,56.21,56.11,56.14,109123.0,45.2733,45.3137,45.233,45.2572,109123.0
2017-07-12 15:00:00,56.14,56.25,56.12,56.24,94344.0,45.2572,45.3459,45.2411,45.3378,94344.0
2017-07-12 15:10:00,56.24,56.28,56.21,56.26,101016.0,45.3378,45.3701,45.3137,45.354,101016.0
2017-07-12 15:20:00,56.26,56.3,56.25,56.28,96071.0,45.354,45.3862,45.3459,45.3701,96071.0
2017-07-12 15:30:00,56.28,56.31,56.22,56.27,224381.0,45.3701,45.3943,45.3217,45.362,224381.0
2017-07-12 15:40:00,56.26,56.28,56.16,56.21,283607.0,45.354,45.3701,45.2733,45.3137,283607.0
2017-07-12 15:50:00,56.21,56.23,56.16,56.21,382964.0,45.3137,45.3298,45.2733,45.3137,382964.0
2017-07-13 09:30:00,56.38,56.43,56.26,56.4,204382.0,45.4507,45.491,45.354,45.4668,204382.0
2017-07-13 09:40:00,56.4,56.41,56.26,56.37,95450.0,45.4668,45.4749,45.354,45.4426,95450.0
2017-07-13 09:50:00,56.37,56.45,56.35,56.41,131504.0,45.4426,45.5071,45.4265,45.4749,131504.0
2017-07-13 10:00:00,56.42,56.43,56.35,56.39,97732.0,45.4829,45.491,45.4265,45.4588,97732.0
2017-07-13 10:10:00,56.39,56.41,56.35,56.36,104933.0,45.4588,45.4749,45.4265,45.4346,104933.0
2017-07-13 10:20:00,56.37,56.37,56.2,56.2,68598.0,45.4426,45.4426,45.3056,45.3056,68598.0
2017-07-13 10:30:00,56.2,56.36,56.17,56.3,80900.0,45.3056,45.4346,45.2814,45.3862,80900.0
2017-07-13 10:40:00,56.3,56.31,56.25,56.26,59156.0,45.3862,45.3943,45.3459,45.354,59156.0
2017-07-13 10:50:00,56.25,56.34,56.22,56.33,94253.0,45.3459,45.4185,45.3217,45.4104,94253.0
2017-07-13 11:00:00,56.33,56.45,56.3,56.4,354272.0,45.4104,45.5071,45.3862,45.4668,354272.0
2017-07-13 11:10:00,56.39,56.44,56.36,56.43,72238.0,45.4588,45.4991,45.4346,45.491,72238.0
2017-07-13 11:20:00,56.43,56.48,56.4,56.4,76953.0,45.491,45.5313,45.4668,45.4668,76953.0
2017-07-13 11:30:00,56.4,56.41,56.35,56.35,79020.0,45.4668,45.4749,45.4265,45.4265,79020.0
2017-07-13 11:40:00,56.35,56.37,56.28,56.37,78110.0,45.4265,45.4426,45.3701,45.4426,78110.0
2017-07-13 11:50:00,56.38,56.44,56.37,56.42,53651.0,45.4507,45.4991,45.4426,45.4829,53651.0
2017-07-13 12:00:00,56.42,56.52,56.41,56.49,118945.0,45.4829,45.5636,45.4749,45.5394,118945.0
2017-07-13 12:10:00,56.49,56.52,56.47,56.48,69446.0,45.5394,45.5636,45.5233,45.5313,69446.0
2017-07-13 12:20:00,56.48,56.51,56.46,56.49,55344.0,45.5313,45.5555,45.5152,45.5394,55344.0
2017-07-13 12:30:00,56.48,56.51,56.43,56.49,106283.0,45.5313,45.5555,45.491,45.5394,106283.0
2017-07-13 12:40:00,56.5,56.5,56.45,56.46,77279.0,45.5474,45.5474,45.5071,45.5152,77279.0
2017-07-13 12:50:00,56.46,56.49,56.43,56.49,119488.0,45.5152,45.5394,45.491,45.5394,119488.0
2017-07-13 13:00:00,56.48,56.51,56.46,56.48,138913.0,45.5313,45.5555,45.5152,45.5313,138913.0
2017-07-13 13:10:00,56.48,56.5,56.43,56.44,88455.0,45.5313,45.5474,45.491,45.4991,88455.0
2017-07-13 13:20:00,56.43,56.44,56.28,56.32,109316.0,45.491,45.4991,45.3701,45.4023,109316.0
2017-07-13 13:30:00,56.33,56.37,56.32,56.36,57860.0,45.4104,45.4426,45.4023,45.4346,57860.0
2017-07-13 13:40:00,56.36,56.38,56.31,56.32,67322.0,45.4346,45.4507,45.3943,45.4023,67322.0
2017-07-13 13:50:00,56.33,56.34,56.21,56.3,219288.0,45.4104,45.4185,45.3137,45.3862,219288.0
2017-07-13 14:00:00,56.3,56.31,56.2,56.23,49793.0,45.3862,45.3943,45.3056,45.3298,49793.0
2017-07-13 14:10:00,56.24,56.34,56.23,56.34,141163.0,45.3378,45.4185,45.3298,45.4185,141163.0
2017-07-13 14:20:00,56.33,56.34,56.29,56.33,58870.0,45.4104,45.4185,45.3781,45.4104,58870.0
2017-07-13 14:30:00,56.33,56.34,56.3,56.32,66402.0,45.4104,45.4185,45.3862,45.4023,66402.0
2017-07-13 14:40:00,56.32,56.4,56.31,56.36,73258.0,45.4023,45.4668,45.3943,45.4346,73258.0
2017-07-13 14:50:00,56.37,56.41,56.33,56.4,116340.0,45.4426,45.4749,45.4104,45.4668,116340.0
2017-07-13 15:00:00,56.39,56.39,56.33,56.37,53547.0,45.4588,45.4588,45.4104,45.4426,53547.0
2017-07-13 15:10:00,56.37,56.42,56.37,56.37,82141.0,45.4426,45.4829,45.4426,45.4426,82141.0
2017-07-13 15:20:00,56.38,56.4,56.36,56.38,110951.0,45.4507,45.4668,45.4346,45.4507,110951.0
2017-07-13 15:30:00,56.38,56.39,56.33,56.34,81443.0,45.4507,45.4588,45.4104,45.4185,81443.0
2017-07-13 15:40:00,56.34,56.35,56.28,56.3,192489.0,45.4185,45.4265,45.3701,45.3862,192489.0
2017-07-13 15:50:00,56.31,56.32,56.21,56.24,539557.0,45.3943,45.4023,45.3137,45.3378,539557.0
2017-07-14 09:30:00,56.5,56.52,56.15,56.35,320064.0,45.5474,45.5636,45.2653,45.4265,320064.0
2017-07-14 09:40:00,56.36,56.54,56.36,56.48,53641.0,45.4346,45.5797,45.4346,45.5313,53641.0
2017-07-14 09:50:00,56.49,56.55,56.36,56.36,60463.0,45.5394,45.5877,45.4346,45.4346,60463.0
2017-07-14 10:00:00,56.37,56.46,56.36,56.46,71363.0,45.4426,45.5152,45.4346,45.5152,71363.0
2017-07-14 10:10:00,56.46,56.5,56.45,56.46,64877.0,45.5152,45.5474,45.5071,45.5152,64877.0
2017-07-14 10:20:00,56.46,56.48,56.38,56.39,39194.0,45.5152,45.5313,45.4507,45.4588,39194.0
2017-07-14 10:30:00,56.39,56.4,56.3,56.37,49046.0,45.4588,45.4668,45.3862,45.4426,49046.0
2017-07-14 10:40:00,56.37,56.37,56.26,56.3,31761.0,45.4426,45.4426,45.354,45.3862,31761.0
2017-07-14 10:50:00,56.3,56.34,56.29,56.34,46885.0,45.3862,45.4185,45.3781,45.4185,46885.0
2017-07-14 11:00:00,56.34,56.34,56.27,56.3,56663.0,45.4185,45.4185,45.362,45.3862,56663.0
2017-07-14 11:10:00,56.3,56.38,56.29,56.35,64895.0,45.3862,45.4507,45.3781,45.4265,64895.0
2017-07-14 11:20:00,56.35,56.42,56.32,56.42,78867.0,45.4265,45.4829,45.4023,45.4829,78867.0
2017-07-14 11:30:00,56.42,56.49,56.4,56.46,96556.0,45.4829,45.5394,45.4668,45.5152,96556.0
2017-07-14 11:40:00,56.47,56.5,56.46,56.48,64474.0,45.5233,45.5474,45.5152,45.5313,64474.0
2017-07-14 11:50:00,56.48,56.5,56.46,56.49,30716.0,45.5313,45.5474,45.5152,45.5394,30716.0
2017-07-14 12:00:00,56.48,56.5,56.46,56.48,28526.0,45.5313,45.5474,45.5152,45.5313,28526.0
2017-07-14 12:10:00,56.49,56.5,56.46,56.47,37060.0,45.5394,45.5474,45.5152,45.5233,37060.0
2017-07-14 12:20:00,56.46,56.53,56.46,56.52,70690.0,45.5152,45.5716,45.5152,45.5636,70690.0
2017-07-14 12:30:00,56.52,56.55,56.5,56.55,38173.0,45.5636,45.5877,45.5474,45.5877,38173.0
2017-07-14 12:40:00,56.55,56.58,56.51,56.57,58033.0,45.5877,45.6119,45.5555,45.6039,58033.0
2017-07-14 12:50:00,56.57,56.63,56.57,56.61,63998.0,45.6039,45.6522,45.6039,45.6361,63998.0
2017-07-14 13:00:00,56.61,56.65,56.59,56.65,55969.0,45.6361,45.6684,45.62,45.6684,55969.0
2017-07-14 13:10:00,56.65,56.7,56.64,56.7,83599.0,45.6684,45.7087,45.6603,45.7087,83599.0
2017-07-14 13:20:00,56.7,56.78,56.69,56.78,77041.0,45.7087,45.7732,45.7006,45.7732,77041.0
2017-07-14 13:30:00,56.78,56.79,56.73,56.73,79919.0,45.7732,45.7812,45.7328,45.7328,79919.0
2017-07-14 13:40:00,56.73,56.79,56.73,56.77,58312.0,45.7328,45.7812,45.7328,45.7651,58312.0
2017-07-14 13:50:00,56.78,56.82,56.77,56.8,77076.0,45.7732,45.8054,45.7651,45.7893,77076.0
2017-07-14 14:00:00,56.81,56.89,56.79,56.88,120966.0,45.7973,45.8618,45.7812,45.8538,120966.0
2017-07-14 14:10:00,56.88,56.93,56.88,56.89,63195.0,45.8538,45.8941,45.8538,45.8618,63195.0
2017-07-14 14:20:00,56.89,56.93,56.88,56.88,65980.0,45.8618,45.8941,45.8538,45.8538,65980.0
2017-07-14 14:30:00,56.88,56.9,56.81,56.84,72894.0,45.8538,45.8699,45.7973,45.8215,72894.0
2017-07-14 14:40:00,56.84,56.84,56.78,56.79,69717.0,45.8215,45.8215,45.7732,45.7812,69717.0
2017-07-14 14:50:00,56.79,56.8,56.73,56.77,64725.0,45.7812,45.7893,45.7328,45.7651,64725.0
2017-07-14 15:00:00,56.76,56.8,56.74,56.8,78314.0,45.757,45.7893,45.7409,45.7893,78314.0
2017-07-14 15:10:00,56.79,56.84,56.78,56.83,70487.0,45.7812,45.8215,45.7732,45.8135,70487.0
2017-07-14 15:20:00,56.82,56.85,56.81,56.82,83263.0,45.8054,45.8296,45.7973,45.8054,83263.0
2017-07-14 15:30:00,56.83,56.86,56.79,56.83,109995.0,45.8135,45.8376,45.7812,45.8135,109995.0
2017-07-14 15:40:00,56.83,56.85,56.77,56.81,135059.0,45.8135,45.8296,45.7651,45.7973,135059.0
2017-07-14 15:50:00,56.81,56.85,56.75,56.8,398440.0,45.7973,45.8296,45.749,45.7893,398440.0
2017-07-17 09:30:00,56.73,56.82,56.6,56.7,234801.0,45.7328,45.8054,45.6281,45.7087,234801.0
2017-07-17 09:40:00,56.71,56.85,56.64,56.83,119426.0,45.7167,45.8296,45.6603,45.8135,119426.0
2017-07-17 09:50:00,56.83,56.88,56.77,56.85,102101.0,45.8135,45.8538,45.7651,45.8296,102101.0
2017-07-17 10:00:00,56.85,56.92,56.81,56.83,68920.0,45.8296,45.886,45.7973,45.8135,68920.0
2017-07-17 10:10:00,56.83,56.89,56.8,56.85,79602.0,45.8135,45.8618,45.7893,45.8296,79602.0
2017-07-17 10:20:00,56.85,56.85,56.71,56.71,85104.0,45.8296,45.8296,45.7167,45.7167,85104.0
2017-07-17 10:30:00,56.72,56.72,56.58,56.65,123891.0,45.7248,45.7248,45.6119,45.6684,123891.0
2017-07-17 10:40:00,56.65,56.67,56.6,56.65,54893.0,45.6684,45.6845,45.6281,45.6684,54893.0
2017-07-17 10:50:00,56.66,56.66,56.55,56.59,77022.0,45.6764,45.6764,45.5877,45.62,77022.0
2017-07-17 11:00:00,56.58,56.6,56.48,56.49,111221.0,45.6119,45.6281,45.5313,45.5394,111221.0
2017-07-17 11:10:00,56.48,56.68,56.45,56.62,122405.0,45.5313,45.6925,45.5071,45.6442,122405.0
2017-07-17 11:20:00,56.62,56.67,56.52,56.64,143391.0,45.6442,45.6845,45.5636,45.6603,143391.0
2017-07-17 11:30:00,56.64,56.68,56.54,56.54,80329.0,45.6603,45.6925,45.5797,45.5797,80329.0
2017-07-17 11:40:00,56.54,56.59,56.49,56.53,87580.0,45.5797,45.62,45.5394,45.5716,87580.0
2017-07-17 11:50:00,56.54,56.54,56.46,56.47,74581.0,45.5797,45.5797,45.5152,45.5233,74581.0
2017-07-17 12:00:00,56.48,56.55,56.47,56.54,62036.0,45.5313,45.5877,45.5233,45.5797,62036.0
2017-07-17 12:10:00,56.54,56.59,56.54,56.57,57173.0,45.5797,45.62,45.5797,45.6039,57173.0
2017-07-17 12:20:00,56.57,56.61,56.53,56.57,68596.0,45.6039,45.6361,45.5716,45.6039,68596.0
2017-07-17 12:30:00,56.57,56.59,56.52,56.53,55338.0,45.6039,45.62,45.5636,45.5716,55338.0
2017-07-17 12:40:00,56.54,56.55,56.48,56.51,60216.0,45.5797,45.5877,45.5313,45.5555,60216.0
2017-07-17 12:50:00,56.51,56.55,56.49,56.53,42205.0,45.5555,45.5877,45.5394,45.5716,42205.0
2017-07-17 13:00:00,56.53,56.59,56.53,56.58,62794.0,45.5716,45.62,45.5716,45.6119,62794.0
2017-07-17 13:10:00,56.59,56.64,56.58,56.61,59417.0,45.62,45.6603,45.6119,45.6361,59417.0
2017-07-17 13:20:00,56.61,56.61,56.51,56.52,60652.0,45.6361,45.6361,45.5555,45.5636,60652.0
2017-07-17 13:30:00,56.51,56.54,56.49,56.53,55827.0,45.5555,45.5797,45.5394,45.5716,55827.0
2017-07-17 13:40:00,56.52,56.57,56.51,56.55,51915.0,45.5636,45.6039,45.5555,45.5877,51915.0
2017-07-17 13:50:00,56.55,56.59,56.51,56.59,59627.0,45.5877,45.62,45.5555,45.62,59627.0
2017-07-17 14:00:00,56.58,56.63,56.58,56.62,66931.0,45.6119,45.6522,45.6119,45.6442,66931.0
2017-07-17 14:10:00,56.62,56.63,56.56,56.57,68997.0,45.6442,45.6522,45.5958,45.6039,68997.0
2017-07-17 14:20:00,56.58,56.67,56.56,56.64,71996.0,45.6119,45.6845,45.5958,45.6603,71996.0
2017-07-17 14:30:00,56.64,56.68,56.6,56.66,104194.0,45.6603,45.6925,45.6281,45.6764,104194.0
2017-07-17 14:40:00,56.66,56.67,56.57,56.57,93534.0,45.6764,45.6845,45.6039,45.6039,93534.0
2017-07-17 14:50:00,56.58,56.59,56.5,56.53,104449.0,45.6119,45.62,45.5474,45.5716,104449.0
2017-07-17 15:00:00,56.54,56.55,56.43,56.48,121519.0,45.5797,45.5877,45.491,45.5313,121519.0
2017-07-17 15:10:00,56.48,56.48,56.39,56.44,125363.0,45.5313,45.5313,45.4588,45.4991,125363.0
2017-07-17 15:20:00,56.43,56.49,56.42,56.46,128381.0,45.491,45.5394,45.4829,45.5152,128381.0
2017-07-17 15:30:00,56.45,56.56,56.44,56.55,126901.0,45.5071,45.5958,45.4991,45.5877,126901.0
2017-07-17 15:40:00,56.55,56.56,56.48,56.5,202709.0,45.5877,45.5958,45.5313,45.5474,202709.0
2017-07-17 15:50:00,56.51,56.51,56.41,56.47,546311.0,45.5555,45.5555,45.4749,45.5233,546311.0
2017-07-18 09:30:00,56.34,56.38,56.17,56.22,307910.0,45.4185,45.4507,45.2814,45.3217,307910.0
2017-07-18 09:40:00,56.22,56.26,56.12,56.15,293348.0,45.3217,45.354,45.2411,45.2653,293348.0
2017-07-18 09:50:00,56.16,56.2,56.07,56.14,160619.0,45.2733,45.3056,45.2008,45.2572,160619.0
2017-07-18 10:00:00,56.14,56.2,56.08,56.2,198735.0,45.2572,45.3056,45.2089,45.3056,198735.0
2017-07-18 10:10:00,56.2,56.3,56.18,56.27,203896.0,45.3056,45.3862,45.2895,45.362,203896.0
2017-07-18 10:20:00,56.26,56.27,56.21,56.21,162069.0,45.354,45.362,45.3137,45.3137,162069.0
2017-07-18 10:30:00,56.21,56.23,56.13,56.19,94638.0,45.3137,45.3298,45.2492,45.2975,94638.0
2017-07-18 10:40:00,56.17,56.17,56.02,56.06,154992.0,45.2814,45.2814,45.1605,45.1927,154992.0
2017-07-18 10:50:00,56.06,56.2,56.03,56.2,203144.0,45.1927,45.3056,45.1685,45.3056,203144.0
2017-07-18 11:00:00,56.2,56.2,56.08,56.1,131520.0,45.3056,45.3056,45.2089,45.225,131520.0
2017-07-18 11:10:00,56.09,56.1,56.06,56.07,107987.0,45.2169,45.225,45.1927,45.2008,107987.0
2017-07-18 11:20:00,56.07,56.11,56.04,56.05,129605.0,45.2008,45.233,45.1766,45.1847,129605.0
2017-07-18 11:30:00,56.05,56.15,56.05,56.12,116152.0,45.1847,45.2653,45.1847,45.2411,116152.0
2017-07-18 11:40:00,56.13,56.16,56.12,56.15,76178.0,45.2492,45.2733,45.2411,45.2653,76178.0
2017-07-18 11:50:00,56.15,56.17,56.08,56.12,82979.0,45.2653,45.2814,45.2089,45.2411,82979.0
2017-07-18 12:00:00,56.12,56.16,56.09,56.13,93624.0,45.2411,45.2733,45.2169,45.2492,93624.0
2017-07-18 12:10:00,56.14,56.15,56.1,56.14,62904.0,45.2572,45.2653,45.225,45.2572,62904.0
2017-07-18 12:20:00,56.14,56.19,56.13,56.14,196475.0,45.2572,45.2975,45.2492,45.2572,196475.0
2017-07-18 12:30:00,56.13,56.14,56.09,56.1,96265.0,45.2492,45.2572,45.2169,45.225,96265.0
2017-07-18 12:40:00,56.1,56.14,56.08,56.13,81675.0,45.225,45.2572,45.2089,45.2492,81675.0
2017-07-18 12:50:00,56.13,56.15,56.1,56.14,64362.0,45.2492,45.2653,45.225,45.2572,64362.0
2017-07-18 13:00:00,56.15,56.16,56.11,56.13,54236.0,45.2653,45.2733,45.233,45.2492,54236.0
2017-07-18 13:10:00,56.13,56.16,56.12,56.13,101558.0,45.2492,45.2733,45.2411,45.2492,101558.0
2017-07-18 13:20:00,56.13,56.18,56.12,56.14,60647.0,45.2492,45.2895,45.2411,45.2572,60647.0
2017-07-18 13:30:00,56.14,56.16,56.12,56.14,64863.0,45.2572,45.2733,45.2411,45.2572,64863.0
2017-07-18 13:40:00,56.14,56.19,56.13,56.15,65854.0,45.2572,45.2975,45.2492,45.2653,65854.0
2017-07-18 13:50:00,56.15,56.16,56.11,56.14,50281.0,45.2653,45.2733,45.233,45.2572,50281.0
2017-07-18 14:00:00,56.14,56.14,56.04,56.05,110312.0,45.2572,45.2572,45.1766,45.1847,110312.0
2017-07-18 14:10:00,56.05,56.08,56.02,56.04,100895.0,45.1847,45.2089,45.1605,45.1766,100895.0
2017-07-18 14:20:00,56.04,56.04,56.0,56.02,102098.0,45.1766,45.1766,45.1444,45.1605,102098.0
2017-07-18 14:30:00,56.02,56.04,56.0,56.03,145527.0,45.1605,45.1766,45.1444,45.1685,145527.0
2017-07-18 14:40:00,56.03,56.16,56.02,56.11,126617.0,45.1685,45.2733,45.1605,45.233,126617.0
2017-07-18 14:50:00,56.12,56.12,56.07,56.1,89474.0,45.2411,45.2411,45.2008,45.225,89474.0
2017-07-18 15:00:00,56.09,56.11,56.07,56.09,127016.0,45.2169,45.233,45.2008,45.2169,127016.0
2017-07-18 15:10:00,56.09,56.14,56.09,56.14,81021.0,45.2169,45.2572,45.2169,45.2572,81021.0
2017-07-18 15:20:00,56.14,56.17,56.12,56.16,108688.0,45.2572,45.2814,45.2411,45.2733,108688.0
2017-07-18 15:30:00,56.16,56.19,56.12,56.14,169640.0,45.2733,45.2975,45.2411,45.2572,169640.0
2017-07-18 15:40:00,56.14,56.14,56.08,56.12,290698.0,45.2572,45.2572,45.2089,45.2411,290698.0
2017-07-18 15:50:00,56.13,56.36,56.13,56.29,754871.0,45.2492,45.4346,45.2492,45.3781,754871.0
2017-07-19 09:30:00,56.4,56.46,56.01,56.33,320510.0,45.4668,45.5152,45.1524,45.4104,320510.0
2017-07-19 09:40:00,56.33,56.46,56.17,56.37,257350.0,45.4104,45.5152,45.2814,45.4426,257350.0
2017-07-19 09:50:00,56.37,56.42,56.21,56.24,169219.0,45.4426,45.4829,45.3137,45.3378,169219.0
2017-07-19 10:00:00,56.25,56.44,56.25,56.3,127120.0,45.3459,45.4991,45.3459,45.3862,127120.0
2017-07-19 10:10:00,56.3,56.35,56.24,56.27,106128.0,45.3862,45.4265,45.3378,45.362,106128.0
2017-07-19 10:20:00,56.28,56.39,56.25,56.34,211522.0,45.3701,45.4588,45.3459,45.4185,211522.0
2017-07-19 10:30:00,56.34,56.38,56.28,56.29,92685.0,45.4185,45.4507,45.3701,45.3781,92685.0
2017-07-19 10:40:00,56.29,56.3,56.23,56.28,78210.0,45.3781,45.3862,45.3298,45.3701,78210.0
2017-07-19 10:50:00,56.28,56.32,56.25,56.31,83556.0,45.3701,45.4023,45.3459,45.3943,83556.0
2017-07-19 11:00:00,56.31,56.35,56.3,56.34,182169.0,45.3943,45.4265,45.3862,45.4185,182169.0
2017-07-19 11:10:00,56.33,56.4,56.32,56.38,168637.0,45.4104,45.4668,45.4023,45.4507,168637.0
2017-07-19 11:20:00,56.39,56.4,56.37,56.39,95607.0,45.4588,45.4668,45.4426,45.4588,95607.0
2017-07-19 11:30:00,56.38,56.4,56.27,56.3,166954.0,45.4507,45.4668,45.362,45.3862,166954.0
2017-07-19 11:40:00,56.3,56.39,56.28,56.39,97935.0,45.3862,45.4588,45.3701,45.4588,97935.0
2017-07-19 11:50:00,56.39,56.49,56.37,56.49,99367.0,45.4588,45.5394,45.4426,45.5394,99367.0
2017-07-19 12:00:00,56.49,56.6,56.41,56.6,138364.0,45.5394,45.6281,45.4749,45.6281,138364.0
2017-07-19 12:10:00,56.61,56.7,56.57,56.67,96573.0,45.6361,45.7087,45.6039,45.6845,96573.0
2017-07-19 12:20:00,56.67,56.75,56.65,56.71,91635.0,45.6845,45.749,45.6684,45.7167,91635.0
2017-07-19 12:30:00,56.7,56.76,56.69,56.71,67232.0,45.7087,45.757,45.7006,45.7167,67232.0
2017-07-19 12:40:00,56.71,56.73,56.67,56.7,52379.0,45.7167,45.7328,45.6845,45.7087,52379.0
2017-07-19 12:50:00,56.7,56.72,56.67,56.71,67829.0,45.7087,45.7248,45.6845,45.7167,67829.0
2017-07-19 13:00:00,56.71,56.75,56.68,56.74,67041.0,45.7167,45.749,45.6925,45.7409,67041.0
2017-07-19 13:10:00,56.74,56.76,56.7,56.7,71264.0,45.7409,45.757,45.7087,45.7087,71264.0
2017-07-19 13:20:00,56.7,56.75,56.69,56.74,56437.0,45.7087,45.749,45.7006,45.7409,56437.0
2017-07-19 13:30:00,56.75,56.8,56.73,56.74,80533.0,45.749,45.7893,45.7328,45.7409,80533.0
2017-07-19 13:40:00,56.75,56.8,56.73,56.8,131660.0,45.749,45.7893,45.7328,45.7893,131660.0
2017-07-19 13:50:00,56.8,56.8,56.69,56.71,101254.0,45.7893,45.7893,45.7006,45.7167,101254.0
2017-07-19 14:00:00,56.72,56.75,56.7,56.72,104608.0,45.7248,45.749,45.7087,45.7248,104608.0
2017-07-19 14:10:00,56.72,56.76,56.7,56.74,76760.0,45.7248,45.757,45.7087,45.7409,76760.0
2017-07-19 14:20:00,56.74,56.76,56.68,56.69,108992.0,45.7409,45.757,45.6925,45.7006,108992.0
2017-07-19 14:30:00,56.7,56.77,56.68,56.74,96928.0,45.7087,45.7651,45.6925,45.7409,96928.0
2017-07-19 14:40:00,56.75,56.75,56.72,56.72,69986.0,45.749,45.749,45.7248,45.7248,69986.0
2017-07-19 14:50:00,56.73,56.76,56.72,56.73,82463.0,45.7328,45.757,45.7248,45.7328,82463.0
2017-07-19 15:00:00,56.73,56.85,56.73,56.83,144239.0,45.7328,45.8296,45.7328,45.8135,144239.0
2017-07-19 15:10:00,56.83,56.87,56.79,56.86,221627.0,45.8135,45.8457,45.7812,45.8376,221627.0
2017-07-19 15:20:00,56.87,56.94,56.86,56.89,222595.0,45.8457,45.9021,45.8376,45.8618,222595.0
2017-07-19 15:30:00,56.88,56.92,56.86,56.88,210154.0,45.8538,45.886,45.8376,45.8538,210154.0
2017-07-19 15:40:00,56.89,56.89,56.78,56.84,328327.0,45.8618,45.8618,45.7732,45.8215,328327.0
2017-07-19 15:50:00,56.84,56.85,56.7,56.8,976089.0,45.8215,45.8296,45.7087,45.7893,976089.0
2017-07-20 09:30:00,55.31,55.43,54.44,54.61,1698995.0,44.5881,44.6849,43.8868,44.0238,1698995.0
2017-07-20 09:40:00,54.6,54.72,54.06,54.38,1837073.0,44.0158,44.1125,43.5804,43.8384,1837073.0
2017-07-20 09:50:00,54.37,54.44,54.11,54.39,942701.0,43.8303,43.8868,43.6207,43.8465,942701.0
2017-07-20 10:00:00,54.39,54.54,54.27,54.31,988909.0,43.8465,43.9674,43.7497,43.782,988909.0
2017-07-20 10:10:00,54.3,54.38,54.14,54.22,826680.0,43.7739,43.8384,43.6449,43.7094,826680.0
2017-07-20 10:20:00,54.22,54.29,54.16,54.19,560531.0,43.7094,43.7658,43.661,43.6852,560531.0
2017-07-20 10:30:00,54.2,54.34,54.18,54.22,670413.0,43.6933,43.8062,43.6772,43.7094,670413.0
2017-07-20 10:40:00,54.21,54.24,54.09,54.22,594400.0,43.7014,43.7255,43.6046,43.7094,594400.0
2017-07-20 10:50:00,54.22,54.24,54.1,54.14,366479.0,43.7094,43.7255,43.6127,43.6449,366479.0
2017-07-20 11:00:00,54.14,54.14,53.83,53.86,1033741.0,43.6449,43.6449,43.395,43.4192,1033741.0
2017-07-20 11:10:00,53.86,53.96,53.7,53.77,668623.0,43.4192,43.4998,43.2902,43.3466,668623.0
2017-07-20 11:20:00,53.77,53.86,53.75,53.82,454283.0,43.3466,43.4192,43.3305,43.387,454283.0
2017-07-20 11:30:00,53.82,53.92,53.78,53.88,385512.0,43.387,43.4676,43.3547,43.4353,385512.0
2017-07-20 11:40:00,53.87,54.15,53.86,53.97,530854.0,43.4273,43.653,43.4192,43.5079,530854.0
2017-07-20 11:50:00,53.97,54.19,53.97,54.05,353229.0,43.5079,43.6852,43.5079,43.5724,353229.0
2017-07-20 12:00:00,54.05,54.06,53.79,53.81,621189.0,43.5724,43.5804,43.3628,43.3789,621189.0
2017-07-20 12:10:00,53.81,53.95,53.81,53.91,398658.0,43.3789,43.4918,43.3789,43.4595,398658.0
2017-07-20 12:20:00,53.91,53.95,53.83,53.89,502081.0,43.4595,43.4918,43.395,43.4434,502081.0
2017-07-20 12:30:00,53.89,53.89,53.46,53.56,1203674.0,43.4434,43.4434,43.0967,43.1774,1203674.0
2017-07-20 12:40:00,53.56,53.77,53.46,53.55,608409.0,43.1774,43.3466,43.0967,43.1693,608409.0
2017-07-20 12:50:00,53.56,53.71,53.48,53.61,413915.0,43.1774,43.2983,43.1129,43.2177,413915.0
2017-07-20 13:00:00,53.62,53.83,53.61,53.82,397806.0,43.2257,43.395,43.2177,43.387,397806.0
2017-07-20 13:10:00,53.82,54.03,53.78,54.01,903590.0,43.387,43.5562,43.3547,43.5401,903590.0
2017-07-20 13:20:00,54.01,54.23,53.99,54.21,800734.0,43.5401,43.7175,43.524,43.7014,800734.0
2017-07-20 13:30:00,54.21,54.22,54.08,54.16,706688.0,43.7014,43.7094,43.5966,43.661,706688.0
2017-07-20 13:40:00,54.17,54.4,54.16,54.39,579969.0,43.6691,43.8545,43.661,43.8465,579969.0
2017-07-20 13:50:00,54.39,54.51,54.36,54.42,714305.0,43.8465,43.9432,43.8223,43.8706,714305.0
2017-07-20 14:00:00,54.43,54.56,54.33,54.53,438981.0,43.8787,43.9835,43.7981,43.9593,438981.0
2017-07-20 14:10:00,54.53,54.53,54.42,54.46,266946.0,43.9593,43.9593,43.8706,43.9029,266946.0
2017-07-20 14:20:00,54.47,54.59,54.45,54.51,540617.0,43.911,44.0077,43.8948,43.9432,540617.0
2017-07-20 14:30:00,54.5,54.62,54.44,54.5,692563.0,43.9351,44.0319,43.8868,43.9351,692563.0
2017-07-20 14:40:00,54.49,54.56,54.4,54.44,410597.0,43.9271,43.9835,43.8545,43.8868,410597.0
2017-07-20 14:50:00,54.43,54.5,54.3,54.46,336647.0,43.8787,43.9351,43.7739,43.9029,336647.0
2017-07-20 15:00:00,54.46,54.59,54.45,54.57,523339.0,43.9029,44.0077,43.8948,43.9916,523339.0
2017-07-20 15:10:00,54.57,54.59,54.52,54.56,387597.0,43.9916,44.0077,43.9513,43.9835,387597.0
2017-07-20 15:20:00,54.57,54.58,54.13,54.14,759117.0,43.9916,43.9996,43.6369,43.6449,759117.0
2017-07-20 15:30:00,54.13,54.21,53.76,53.96,1138249.0,43.6369,43.7014,43.3386,43.4998,1138249.0
2017-07-20 15:40:00,53.95,53.96,53.54,53.55,1676646.0,43.4918,43.4998,43.1612,43.1693,1676646.0
2017-07-20 15:50:00,53.57,53.99,53.49,53.96,5558334.0,43.1854,43.524,43.1209,43.4998,5558334.0
2017-07-21 09:30:00,53.71,53.85,53.54,53.7,1136825.0,43.2983,43.4111,43.1612,43.2902,1136825.0
2017-07-21 09:40:00,53.7,53.78,53.5,53.56,541302.0,43.2902,43.3547,43.129,43.1774,541302.0
2017-07-21 09:50:00,53.56,53.74,53.46,53.67,493638.0,43.1774,43.3225,43.0967,43.266,493638.0
2017-07-21 10:00:00,53.67,53.69,53.48,53.48,324494.0,43.266,43.2822,43.1129,43.1129,324494.0
2017-07-21 10:10:00,53.48,53.57,53.4,53.52,397221.0,43.1129,43.1854,43.0484,43.1451,397221.0
2017-07-21 10:20:00,53.52,53.53,53.37,53.45,331785.0,43.1451,43.1532,43.0242,43.0887,331785.0
2017-07-21 10:30:00,53.44,53.54,53.42,53.53,306902.0,43.0806,43.1612,43.0645,43.1532,306902.0
2017-07-21 10:40:00,53.53,53.53,53.4,53.47,220219.0,43.1532,43.1532,43.0484,43.1048,220219.0
2017-07-21 10:50:00,53.47,53.59,53.44,53.57,291928.0,43.1048,43.2015,43.0806,43.1854,291928.0
2017-07-21 11:00:00,53.58,53.6,53.5,53.54,297413.0,43.1935,43.2096,43.129,43.1612,297413.0
2017-07-21 11:10:00,53.55,53.73,53.53,53.72,186056.0,43.1693,43.3144,43.1532,43.3063,186056.0
2017-07-21 11:20:00,53.71,53.78,53.68,53.71,228830.0,43.2983,43.3547,43.2741,43.2983,228830.0
2017-07-21 11:30:00,53.71,53.79,53.67,53.75,203941.0,43.2983,43.3628,43.266,43.3305,203941.0
2017-07-21 11:40:00,53.75,53.79,53.7,53.7,111631.0,43.3305,43.3628,43.2902,43.2902,111631.0
2017-07-21 11:50:00,53.7,53.79,53.69,53.77,135920.0,43.2902,43.3628,43.2822,43.3466,135920.0
2017-07-21 12:00:00,53.78,53.79,53.69,53.77,165688.0,43.3547,43.3628,43.2822,43.3466,165688.0
2017-07-21 12:10:00,53.77,53.83,53.72,53.8,152220.0,43.3466,43.395,43.3063,43.3708,152220.0
2017-07-21 12:20:00,53.8,53.8,53.62,53.62,128125.0,43.3708,43.3708,43.2257,43.2257,128125.0
2017-07-21 12:30:00,53.61,53.67,53.6,53.61,139036.0,43.2177,43.266,43.2096,43.2177,139036.0
2017-07-21 12:40:00,53.61,53.63,53.57,53.59,138206.0,43.2177,43.2338,43.1854,43.2015,138206.0
2017-07-21 12:50:00,53.6,53.69,53.59,53.66,268341.0,43.2096,43.2822,43.2015,43.258,268341.0
2017-07-21 13:00:00,53.66,53.71,53.64,53.67,165613.0,43.258,43.2983,43.2418,43.266,165613.0
2017-07-21 13:10:00,53.67,53.73,53.65,53.67,91048.0,43.266,43.3144,43.2499,43.266,91048.0
2017-07-21 13:20:00,53.68,53.72,53.64,53.67,126765.0,43.2741,43.3063,43.2418,43.266,126765.0
2017-07-21 13:30:00,53.67,53.74,53.64,53.71,145447.0,43.266,43.3225,43.2418,43.2983,145447.0
2017-07-21 13:40:00,53.72,53.78,53.71,53.78,117670.0,43.3063,43.3547,43.2983,43.3547,117670.0
2017-07-21 13:50:00,53.77,53.93,53.7,53.9,241336.0,43.3466,43.4756,43.2902,43.4514,241336.0
2017-07-21 14:00:00,53.9,53.93,53.86,53.92,265583.0,43.4514,43.4756,43.4192,43.4676,265583.0
2017-07-21 14:10:00,53.92,53.99,53.88,53.98,181284.0,43.4676,43.524,43.4353,43.5159,181284.0
2017-07-21 14:20:00,53.99,53.99,53.91,53.91,121480.0,43.524,43.524,43.4595,43.4595,121480.0
2017-07-21 14:30:00,53.91,53.94,53.87,53.9,127860.0,43.4595,43.4837,43.4273,43.4514,127860.0
2017-07-21 14:40:00,53.89,53.95,53.89,53.93,135115.0,43.4434,43.4918,43.4434,43.4756,135115.0
2017-07-21 14:50:00,53.92,53.94,53.9,53.94,106297.0,43.4676,43.4837,43.4514,43.4837,106297.0
2017-07-21 15:00:00,53.95,54.0,53.93,53.97,163483.0,43.4918,43.5321,43.4756,43.5079,163483.0
2017-07-21 15:10:00,53.97,53.99,53.88,53.89,204093.0,43.5079,43.524,43.4353,43.4434,204093.0
2017-07-21 15:20:00,53.89,53.94,53.85,53.94,221613.0,43.4434,43.4837,43.4111,43.4837,221613.0
2017-07-21 15:30:00,53.94,53.96,53.82,53.85,326986.0,43.4837,43.4998,43.387,43.4111,326986.0
2017-07-21 15:40:00,53.85,53.87,53.82,53.85,408819.0,43.4111,43.4273,43.387,43.4111,408819.0
2017-07-21 15:50:00,53.86,53.9,53.78,53.84,994484.0,43.4192,43.4514,43.3547,43.4031,994484.0
2017-07-24 09:30:00,53.81,53.88,53.57,53.69,473534.0,43.3789,43.4353,43.1854,43.2822,473534.0
2017-07-24 09:40:00,53.69,53.72,53.51,53.53,271216.0,43.2822,43.3063,43.137,43.1532,271216.0
2017-07-24 09:50:00,53.54,53.54,53.44,53.51,299409.0,43.1612,43.1612,43.0806,43.137,299409.0
2017-07-24 10:00:00,53.52,53.54,53.37,53.38,236291.0,43.1451,43.1612,43.0242,43.0322,236291.0
2017-07-24 10:10:00,53.39,53.4,53.26,53.3,187368.0,43.0403,43.0484,42.9355,42.9678,187368.0
2017-07-24 10:20:00,53.31,53.38,53.29,53.31,197005.0,42.9758,43.0322,42.9597,42.9758,197005.0
2017-07-24 10:30:00,53.32,53.33,53.22,53.22,151302.0,42.9839,42.9919,42.9033,42.9033,151302.0
2017-07-24 10:40:00,53.23,53.34,53.22,53.26,170674.0,42.9113,43.0,42.9033,42.9355,170674.0
2017-07-24 10:50:00,53.27,53.31,53.24,53.27,102166.0,42.9436,42.9758,42.9194,42.9436,102166.0
2017-07-24 11:00:00,53.26,53.28,53.21,53.22,123802.0,42.9355,42.9516,42.8952,42.9033,123802.0
2017-07-24 11:10:00,53.22,53.23,53.09,53.15,342861.0,42.9033,42.9113,42.7985,42.8468,342861.0
2017-07-24 11:20:00,53.15,53.17,53.11,53.14,131507.0,42.8468,42.863,42.8146,42.8388,131507.0
2017-07-24 11:30:00,53.14,53.28,53.14,53.22,228857.0,42.8388,42.9516,42.8388,42.9033,228857.0
2017-07-24 11:40:00,53.22,53.23,53.15,53.16,84868.0,42.9033,42.9113,42.8468,42.8549,84868.0
2017-07-24 11:50:00,53.16,53.17,53.14,53.16,61916.0,42.8549,42.863,42.8388,42.8549,61916.0
2017-07-24 12:00:00,53.17,53.25,53.16,53.24,102745.0,42.863,42.9275,42.8549,42.9194,102745.0
2017-07-24 12:10:00,53.25,53.29,53.24,53.27,99010.0,42.9275,42.9597,42.9194,42.9436,99010.0
2017-07-24 12:20:00,53.27,53.33,53.2,53.25,122162.0,42.9436,42.9919,42.8871,42.9275,122162.0
2017-07-24 12:30:00,53.25,53.28,53.19,53.28,86350.0,42.9275,42.9516,42.8791,42.9516,86350.0
2017-07-24 12:40:00,53.28,53.33,53.26,53.28,114947.0,42.9516,42.9919,42.9355,42.9516,114947.0
2017-07-24 12:50:00,53.28,53.35,53.28,53.34,82047.0,42.9516,43.0081,42.9516,43.0,82047.0
2017-07-24 13:00:00,53.35,53.38,53.32,53.35,84384.0,43.0081,43.0322,42.9839,43.0081,84384.0
2017-07-24 13:10:00,53.34,53.35,53.3,53.32,68107.0,43.0,43.0081,42.9678,42.9839,68107.0
2017-07-24 13:20:00,53.32,53.34,53.29,53.33,58459.0,42.9839,43.0,42.9597,42.9919,58459.0
2017-07-24 13:30:00,53.33,53.34,53.31,53.34,86406.0,42.9919,43.0,42.9758,43.0,86406.0
2017-07-24 13:40:00,53.33,53.34,53.29,53.33,121755.0,42.9919,43.0,42.9597,42.9919,121755.0
2017-07-24 13:50:00,53.32,53.34,53.29,53.31,94981.0,42.9839,43.0,42.9597,42.9758,94981.0
2017-07-24 14:00:00,53.3,53.4,53.3,53.39,250657.0,42.9678,43.0484,42.9678,43.0403,250657.0
2017-07-24 14:10:00,53.39,53.4,53.3,53.3,124903.0,43.0403,43.0484,42.9678,42.9678,124903.0
2017-07-24 14:20:00,53.3,53.34,53.29,53.3,86250.0,42.9678,43.0,42.9597,42.9678,86250.0
2017-07-24 14:30:00,53.29,53.33,53.27,53.32,117300.0,42.9597,42.9919,42.9436,42.9839,117300.0
2017-07-24 14:40:00,53.33,53.34,53.27,53.28,76942.0,42.9919,43.0,42.9436,42.9516,76942.0
2017-07-24 14:50:00,53.28,53.29,53.24,53.27,95912.0,42.9516,42.9597,42.9194,42.9436,95912.0
2017-07-24 15:00:00,53.27,53.28,53.18,53.2,163423.0,42.9436,42.9516,42.871,42.8871,163423.0
2017-07-24 15:10:00,53.2,53.22,53.18,53.19,171264.0,42.8871,42.9033,42.871,42.8791,171264.0
2017-07-24 15:20:00,53.19,53.22,53.17,53.19,208953.0,42.8791,42.9033,42.863,42.8791,208953.0
2017-07-24 15:30:00,53.18,53.19,53.09,53.11,327441.0,42.871,42.8791,42.7985,42.8146,327441.0
2017-07-24 15:40:00,53.11,53.18,53.09,53.17,353048.0,42.8146,42.871,42.7985,42.863,353048.0
2017-07-24 15:50:00,53.16,53.25,53.12,53.22,912720.0,42.8549,42.9275,42.8227,42.9033,912720.0
2017-07-25 09:30:00,53.2,53.34,53.07,53.28,420866.0,42.8871,43.0,42.7823,42.9516,420866.0
2017-07-25 09:40:00,53.28,53.33,53.15,53.23,209241.0,42.9516,42.9919,42.8468,42.9113,209241.0
2017-07-25 09:50:00,53.23,53.45,53.23,53.41,239195.0,42.9113,43.0887,42.9113,43.0564,239195.0
2017-07-25 10:00:00,53.42,53.65,53.41,53.42,309970.0,43.0645,43.2499,43.0564,43.0645,309970.0
2017-07-25 10:10:00,53.43,53.59,53.41,53.55,220801.0,43.0726,43.2015,43.0564,43.1693,220801.0
2017-07-25 10:20:00,53.55,53.56,53.47,53.49,208012.0,43.1693,43.1774,43.1048,43.1209,208012.0
2017-07-25 10:30:00,53.49,53.5,53.38,53.4,211815.0,43.1209,43.129,43.0322,43.0484,211815.0
2017-07-25 10:40:00,53.41,53.45,53.36,53.41,105034.0,43.0564,43.0887,43.0161,43.0564,105034.0
2017-07-25 10:50:00,53.41,53.5,53.39,53.46,190835.0,43.0564,43.129,43.0403,43.0967,190835.0
2017-07-25 11:00:00,53.46,53.55,53.45,53.54,150155.0,43.0967,43.1693,43.0887,43.1612,150155.0
2017-07-25 11:10:00,53.53,53.57,53.49,53.56,95132.0,43.1532,43.1854,43.1209,43.1774,95132.0
2017-07-25 11:20:00,53.57,53.57,53.47,53.48,100060.0,43.1854,43.1854,43.1048,43.1129,100060.0
2017-07-25 11:30:00,53.48,53.48,53.37,53.37,134857.0,43.1129,43.1129,43.0242,43.0242,134857.0
2017-07-25 11:40:00,53.38,53.4,53.28,53.3,254805.0,43.0322,43.0484,42.9516,42.9678,254805.0
2017-07-25 11:50:00,53.3,53.39,53.24,53.37,340523.0,42.9678,43.0403,42.9194,43.0242,340523.0
2017-07-25 12:00:00,53.38,53.48,53.35,53.39,108902.0,43.0322,43.1129,43.0081,43.0403,108902.0
2017-07-25 12:10:00,53.39,53.42,53.37,53.38,74781.0,43.0403,43.0645,43.0242,43.0322,74781.0
2017-07-25 12:20:00,53.37,53.38,53.31,53.34,129241.0,43.0242,43.0322,42.9758,43.0,129241.0
2017-07-25 12:30:00,53.35,53.39,53.33,53.36,57031.0,43.0081,43.0403,42.9919,43.0161,57031.0
2017-07-25 12:40:00,53.37,53.41,53.36,53.37,62215.0,43.0242,43.0564,43.0161,43.0242,62215.0
2017-07-25 12:50:00,53.37,53.38,53.34,53.37,62983.0,43.0242,43.0322,43.0,43.0242,62983.0
2017-07-25 13:00:00,53.36,53.38,53.35,53.35,39335.0,43.0161,43.0322,43.0081,43.0081,39335.0
2017-07-25 13:10:00,53.35,53.41,53.35,53.37,64515.0,43.0081,43.0564,43.0081,43.0242,64515.0
2017-07-25 13:20:00,53.36,53.37,53.31,53.33,81007.0,43.0161,43.0242,42.9758,42.9919,81007.0
2017-07-25 13:30:00,53.33,53.39,53.32,53.37,91029.0,42.9919,43.0403,42.9839,43.0242,91029.0
2017-07-25 13:40:00,53.38,53.38,53.3,53.3,82265.0,43.0322,43.0322,42.9678,42.9678,82265.0
2017-07-25 13:50:00,53.3,53.34,53.3,53.3,105448.0,42.9678,43.0,42.9678,42.9678,105448.0
2017-07-25 14:00:00,53.3,53.32,53.28,53.31,106702.0,42.9678,42.9839,42.9516,42.9758,106702.0
2017-07-25 14:10:00,53.32,53.33,53.23,53.24,156190.0,42.9839,42.9919,42.9113,42.9194,156190.0
2017-07-25 14:20:00,53.23,53.27,53.23,53.25,60797.0,42.9113,42.9436,42.9113,42.9275,60797.0
2017-07-25 14:30:00,53.24,53.25,53.21,53.23,84682.0,42.9194,42.9275,42.8952,42.9113,84682.0
2017-07-25 14:40:00,53.23,53.24,53.19,53.21,91905.0,42.9113,42.9194,42.8791,42.8952,91905.0
2017-07-25 14:50:00,53.21,53.22,53.17,53.2,133210.0,42.8952,42.9033,42.863,42.8871,133210.0
2017-07-25 15:00:00,53.19,53.2,53.12,53.15,104991.0,42.8791,42.8871,42.8227,42.8468,104991.0
2017-07-25 15:10:00,53.15,53.17,53.13,53.13,88137.0,42.8468,42.863,42.8307,42.8307,88137.0
2017-07-25 15:20:00,53.13,53.14,53.1,53.11,140014.0,42.8307,42.8388,42.8065,42.8146,140014.0
2017-07-25 15:30:00,53.11,53.18,53.1,53.16,209683.0,42.8146,42.871,42.8065,42.8549,209683.0
2017-07-25 15:40:00,53.15,53.19,53.14,53.18,200875.0,42.8468,42.8791,42.8388,42.871,200875.0
2017-07-25 15:50:00,53.17,53.29,53.17,53.27,575381.0,42.863,42.9597,42.863,42.9436,575381.0
2017-07-26 09:30:00,53.29,53.35,53.19,53.28,385216.0,42.9597,43.0081,42.8791,42.9516,385216.0
2017-07-26 09:40:00,53.27,53.28,53.1,53.19,165772.0,42.9436,42.9516,42.8065,42.8791,165772.0
2017-07-26 09:50:00,53.18,53.19,52.93,52.94,637984.0,42.871,42.8791,42.6695,42.6775,637984.0
2017-07-26 10:00:00,52.94,52.96,52.85,52.86,291959.0,42.6775,42.6937,42.605,42.6131,291959.0
2017-07-26 10:10:00,52.86,52.88,52.74,52.79,264642.0,42.6131,42.6292,42.5163,42.5566,264642.0
2017-07-26 10:20:00,52.8,52.92,52.76,52.77,189344.0,42.5647,42.6614,42.5324,42.5405,189344.0
2017-07-26 10:30:00,52.77,52.89,52.76,52.87,156422.0,42.5405,42.6372,42.5324,42.6211,156422.0
2017-07-26 10:40:00,52.87,52.87,52.8,52.84,137940.0,42.6211,42.6211,42.5647,42.5969,137940.0
2017-07-26 10:50:00,52.84,52.97,52.82,52.94,187817.0,42.5969,42.7017,42.5808,42.6775,187817.0
2017-07-26 11:00:00,52.94,53.03,52.93,52.98,397315.0,42.6775,42.7501,42.6695,42.7098,397315.0
2017-07-26 11:10:00,52.98,53.11,52.97,53.1,188764.0,42.7098,42.8146,42.7017,42.8065,188764.0
2017-07-26 11:20:00,53.11,53.14,53.09,53.12,155927.0,42.8146,42.8388,42.7985,42.8227,155927.0
2017-07-26 11:30:00,53.12,53.12,53.03,53.08,94726.0,42.8227,42.8227,42.7501,42.7904,94726.0
2017-07-26 11:40:00,53.08,53.14,53.06,53.07,131147.0,42.7904,42.8388,42.7743,42.7823,131147.0
2017-07-26 11:50:00,53.07,53.13,53.07,53.1,67995.0,42.7823,42.8307,42.7823,42.8065,67995.0
2017-07-26 12:00:00,53.1,53.1,53.05,53.08,65770.0,42.8065,42.8065,42.7662,42.7904,65770.0
2017-07-26 12:10:00,53.08,53.08,53.02,53.05,48159.0,42.7904,42.7904,42.742,42.7662,48159.0
2017-07-26 12:20:00,53.06,53.06,53.02,53.03,93098.0,42.7743,42.7743,42.742,42.7501,93098.0
2017-07-26 12:30:00,53.03,53.04,53.0,53.01,59135.0,42.7501,42.7582,42.7259,42.734,59135.0
2017-07-26 12:40:00,53.02,53.03,52.99,53.0,100394.0,42.742,42.7501,42.7179,42.7259,100394.0
2017-07-26 12:50:00,53.0,53.05,52.96,52.97,161855.0,42.7259,42.7662,42.6937,42.7017,161855.0
2017-07-26 13:00:00,52.97,52.98,52.91,52.94,64566.0,42.7017,42.7098,42.6534,42.6775,64566.0
2017-07-26 13:10:00,52.93,52.95,52.91,52.93,63520.0,42.6695,42.6856,42.6534,42.6695,63520.0
2017-07-26 13:20:00,52.93,52.96,52.9,52.9,73905.0,42.6695,42.6937,42.6453,42.6453,73905.0
2017-07-26 13:30:00,52.9,52.92,52.89,52.9,46074.0,42.6453,42.6614,42.6372,42.6453,46074.0
2017-07-26 13:40:00,52.9,52.97,52.9,52.95,112154.0,42.6453,42.7017,42.6453,42.6856,112154.0
2017-07-26 13:50:00,52.95,53.01,52.94,52.94,75434.0,42.6856,42.734,42.6775,42.6775,75434.0
2017-07-26 14:00:00,52.94,53.03,52.92,53.03,103365.0,42.6775,42.7501,42.6614,42.7501,103365.0
2017-07-26 14:10:00,53.03,53.04,53.0,53.01,68794.0,42.7501,42.7582,42.7259,42.734,68794.0
2017-07-26 14:20:00,53.0,53.06,53.0,53.05,80912.0,42.7259,42.7743,42.7259,42.7662,80912.0
2017-07-26 14:30:00,53.04,53.04,53.0,53.0,109883.0,42.7582,42.7582,42.7259,42.7259,109883.0
2017-07-26 14:40:00,53.0,53.01,52.92,52.94,107607.0,42.7259,42.734,42.6614,42.6775,107607.0
2017-07-26 14:50:00,52.94,53.0,52.92,52.98,97742.0,42.6775,42.7259,42.6614,42.7098,97742.0
2017-07-26 15:00:00,52.97,53.06,52.96,53.04,119338.0,42.7017,42.7743,42.6937,42.7582,119338.0
2017-07-26 15:10:00,53.04,53.06,53.01,53.05,121385.0,42.7582,42.7743,42.734,42.7662,121385.0
2017-07-26 15:20:00,53.05,53.12,53.03,53.11,147850.0,42.7662,42.8227,42.7501,42.8146,147850.0
2017-07-26 15:30:00,53.1,53.13,53.09,53.11,220463.0,42.8065,42.8307,42.7985,42.8146,220463.0
2017-07-26 15:40:00,53.12,53.15,53.09,53.1,296193.0,42.8227,42.8468,42.7985,42.8065,296193.0
2017-07-26 15:50:00,53.1,53.15,53.07,53.14,581955.0,42.8065,42.8468,42.7823,42.8388,581955.0
2017-07-27 09:30:00,53.08,53.37,52.95,52.98,389205.0,42.7904,43.0242,42.6856,42.7098,389205.0
2017-07-27 09:40:00,52.98,53.01,52.9,52.93,180034.0,42.7098,42.734,42.6453,42.6695,180034.0
2017-07-27 09:50:00,52.92,53.0,52.84,53.0,248841.0,42.6614,42.7259,42.5969,42.7259,248841.0
2017-07-27 10:00:00,53.0,53.06,52.97,52.99,214855.0,42.7259,42.7743,42.7017,42.7179,214855.0
2017-07-27 10:10:00,52.99,53.0,52.92,52.93,416950.0,42.7179,42.7259,42.6614,42.6695,416950.0
2017-07-27 10:20:00,52.93,53.0,52.9,52.99,181577.0,42.6695,42.7259,42.6453,42.7179,181577.0
2017-07-27 10:30:00,52.99,53.01,52.91,52.93,247629.0,42.7179,42.734,42.6534,42.6695,247629.0
2017-07-27 10:40:00,52.92,52.98,52.9,52.97,254971.0,42.6614,42.7098,42.6453,42.7017,254971.0
2017-07-27 10:50:00,52.97,52.98,52.87,52.94,163568.0,42.7017,42.7098,42.6211,42.6775,163568.0
2017-07-27 11:00:00,52.94,52.94,52.85,52.91,233470.0,42.6775,42.6775,42.605,42.6534,233470.0
2017-07-27 11:10:00,52.92,52.95,52.87,52.94,243428.0,42.6614,42.6856,42.6211,42.6775,243428.0
2017-07-27 11:20:00,52.95,53.0,52.92,52.98,240620.0,42.6856,42.7259,42.6614,42.7098,240620.0
2017-07-27 11:30:00,52.99,53.01,52.92,52.93,188802.0,42.7179,42.734,42.6614,42.6695,188802.0
2017-07-27 11:40:00,52.93,52.95,52.91,52.94,110344.0,42.6695,42.6856,42.6534,42.6775,110344.0
2017-07-27 11:50:00,52.94,53.0,52.93,52.97,254950.0,42.6775,42.7259,42.6695,42.7017,254950.0
2017-07-27 12:00:00,52.97,52.97,52.93,52.95,136051.0,42.7017,42.7017,42.6695,42.6856,136051.0
2017-07-27 12:10:00,52.95,53.03,52.94,53.0,362178.0,42.6856,42.7501,42.6775,42.7259,362178.0
2017-07-27 12:20:00,53.0,53.04,52.98,53.01,279541.0,42.7259,42.7582,42.7098,42.734,279541.0
2017-07-27 12:30:00,53.01,53.01,52.91,52.92,224873.0,42.734,42.734,42.6534,42.6614,224873.0
2017-07-27 12:40:00,52.92,52.92,52.84,52.87,284599.0,42.6614,42.6614,42.5969,42.6211,284599.0
2017-07-27 12:50:00,52.88,52.89,52.42,52.44,495156.0,42.6292,42.6372,42.2583,42.2745,495156.0
2017-07-27 13:00:00,52.44,52.57,52.37,52.45,410261.0,42.2745,42.3793,42.218,42.2825,410261.0
2017-07-27 13:10:00,52.45,52.6,52.36,52.42,313741.0,42.2825,42.4035,42.21,42.2583,313741.0
2017-07-27 13:20:00,52.42,52.49,52.26,52.46,379681.0,42.2583,42.3148,42.1294,42.2906,379681.0
2017-07-27 13:30:00,52.47,52.57,52.41,52.43,391053.0,42.2987,42.3793,42.2503,42.2664,391053.0
2017-07-27 13:40:00,52.42,52.57,52.32,52.34,417469.0,42.2583,42.3793,42.1777,42.1939,417469.0
2017-07-27 13:50:00,52.35,52.45,52.23,52.42,522469.0,42.2019,42.2825,42.1052,42.2583,522469.0
2017-07-27 14:00:00,52.41,52.59,52.34,52.54,200566.0,42.2503,42.3954,42.1939,42.3551,200566.0
2017-07-27 14:10:00,52.54,52.6,52.5,52.6,285279.0,42.3551,42.4035,42.3228,42.4035,285279.0
2017-07-27 14:20:00,52.6,52.64,52.54,52.63,210501.0,42.4035,42.4357,42.3551,42.4276,210501.0
2017-07-27 14:30:00,52.63,52.74,52.59,52.61,264927.0,42.4276,42.5163,42.3954,42.4115,264927.0
2017-07-27 14:40:00,52.61,52.62,52.48,52.58,201752.0,42.4115,42.4196,42.3067,42.3873,201752.0
2017-07-27 14:50:00,52.58,52.65,52.57,52.63,278409.0,42.3873,42.4438,42.3793,42.4276,278409.0
2017-07-27 15:00:00,52.63,52.65,52.49,52.52,214095.0,42.4276,42.4438,42.3148,42.339,214095.0
2017-07-27 15:10:00,52.52,52.54,52.43,52.43,274081.0,42.339,42.3551,42.2664,42.2664,274081.0
2017-07-27 15:20:00,52.43,52.49,52.41,52.45,323556.0,42.2664,42.3148,42.2503,42.2825,323556.0
2017-07-27 15:30:00,52.45,52.6,52.43,52.58,465589.0,42.2825,42.4035,42.2664,42.3873,465589.0
2017-07-27 15:40:00,52.58,52.58,52.45,52.48,486676.0,42.3873,42.3873,42.2825,42.3067,486676.0
2017-07-27 15:50:00,52.48,52.54,52.4,52.49,1251277.0,42.3067,42.3551,42.2422,42.3148,1251277.0
2017-07-28 09:30:00,52.41,52.51,52.27,52.46,241118.0,42.2503,42.3309,42.1374,42.2906,241118.0
2017-07-28 09:40:00,52.46,52.64,52.4,52.64,193924.0,42.2906,42.4357,42.2422,42.4357,193924.0
2017-07-28 09:50:00,52.64,52.65,52.51,52.59,194371.0,42.4357,42.4438,42.3309,42.3954,194371.0
2017-07-28 10:00:00,52.59,52.71,52.59,52.66,185407.0,42.3954,42.4921,42.3954,42.4518,185407.0
2017-07-28 10:10:00,52.66,52.75,52.61,52.73,164659.0,42.4518,42.5244,42.4115,42.5083,164659.0
2017-07-28 10:20:00,52.74,52.81,52.69,52.79,160712.0,42.5163,42.5727,42.476,42.5566,160712.0
2017-07-28 10:30:00,52.8,52.87,52.77,52.77,172461.0,42.5647,42.6211,42.5405,42.5405,172461.0
2017-07-28 10:40:00,52.77,52.87,52.76,52.81,133133.0,42.5405,42.6211,42.5324,42.5727,133133.0
2017-07-28 10:50:00,52.83,52.83,52.72,52.81,136868.0,42.5889,42.5889,42.5002,42.5727,136868.0
2017-07-28 11:00:00,52.8,52.93,52.79,52.93,299224.0,42.5647,42.6695,42.5566,42.6695,299224.0
2017-07-28 11:10:00,52.92,52.99,52.9,52.98,119644.0,42.6614,42.7179,42.6453,42.7098,119644.0
2017-07-28 11:20:00,52.98,52.99,52.85,52.85,200484.0,42.7098,42.7179,42.605,42.605,200484.0
2017-07-28 11:30:00,52.86,52.98,52.84,52.94,140731.0,42.6131,42.7098,42.5969,42.6775,140731.0
2017-07-28 11:40:00,52.95,52.95,52.85,52.86,125355.0,42.6856,42.6856,42.605,42.6131,125355.0
2017-07-28 11:50:00,52.86,52.89,52.84,52.87,90578.0,42.6131,42.6372,42.5969,42.6211,90578.0
2017-07-28 12:00:00,52.88,52.91,52.85,52.85,62305.0,42.6292,42.6534,42.605,42.605,62305.0
2017-07-28 12:10:00,52.86,52.86,52.8,52.85,78689.0,42.6131,42.6131,42.5647,42.605,78689.0
2017-07-28 12:20:00,52.85,52.85,52.79,52.82,81948.0,42.605,42.605,42.5566,42.5808,81948.0
2017-07-28 12:30:00,52.82,52.85,52.79,52.8,66622.0,42.5808,42.605,42.5566,42.5647,66622.0
2017-07-28 12:40:00,52.81,52.83,52.75,52.76,97340.0,42.5727,42.5889,42.5244,42.5324,97340.0
2017-07-28 12:50:00,52.77,52.81,52.74,52.77,182467.0,42.5405,42.5727,42.5163,42.5405,182467.0
2017-07-28 13:00:00,52.77,52.82,52.75,52.81,121475.0,42.5405,42.5808,42.5244,42.5727,121475.0
2017-07-28 13:10:00,52.8,52.81,52.75,52.75,75630.0,42.5647,42.5727,42.5244,42.5244,75630.0
2017-07-28 13:20:00,52.75,52.87,52.74,52.86,85013.0,42.5244,42.6211,42.5163,42.6131,85013.0
2017-07-28 13:30:00,52.86,52.89,52.84,52.89,62781.0,42.6131,42.6372,42.5969,42.6372,62781.0
2017-07-28 13:40:00,52.89,52.89,52.83,52.83,48425.0,42.6372,42.6372,42.5889,42.5889,48425.0
2017-07-28 13:50:00,52.84,52.84,52.8,52.83,61840.0,42.5969,42.5969,42.5647,42.5889,61840.0
2017-07-28 14:00:00,52.83,52.87,52.82,52.87,139661.0,42.5889,42.6211,42.5808,42.6211,139661.0
2017-07-28 14:10:00,52.86,52.89,52.85,52.87,79438.0,42.6131,42.6372,42.605,42.6211,79438.0
2017-07-28 14:20:00,52.86,52.9,52.85,52.88,116978.0,42.6131,42.6453,42.605,42.6292,116978.0
2017-07-28 14:30:00,52.89,52.91,52.87,52.87,74308.0,42.6372,42.6534,42.6211,42.6211,74308.0
2017-07-28 14:40:00,52.88,52.89,52.86,52.88,63909.0,42.6292,42.6372,42.6131,42.6292,63909.0
2017-07-28 14:50:00,52.88,52.93,52.88,52.92,79394.0,42.6292,42.6695,42.6292,42.6614,79394.0
2017-07-28 15:00:00,52.91,52.93,52.87,52.91,111977.0,42.6534,42.6695,42.6211,42.6534,111977.0
2017-07-28 15:10:00,52.9,52.91,52.86,52.89,140590.0,42.6453,42.6534,42.6131,42.6372,140590.0
2017-07-28 15:20:00,52.88,52.89,52.86,52.87,98168.0,42.6292,42.6372,42.6131,42.6211,98168.0
2017-07-28 15:30:00,52.87,52.91,52.86,52.89,159556.0,42.6211,42.6534,42.6131,42.6372,159556.0
2017-07-28 15:40:00,52.89,52.92,52.88,52.88,301041.0,42.6372,42.6614,42.6292,42.6292,301041.0
2017-07-28 15:50:00,52.89,52.93,52.86,52.87,494130.0,42.6372,42.6695,42.6131,42.6211,494130.0
2017-07-31 09:30:00,53.1,53.1,52.76,52.84,240671.0,42.8065,42.8065,42.5324,42.5969,240671.0
2017-07-31 09:40:00,52.84,52.89,52.75,52.87,132789.0,42.5969,42.6372,42.5244,42.6211,132789.0
2017-07-31 09:50:00,52.86,53.11,52.86,53.01,362671.0,42.6131,42.8146,42.6131,42.734,362671.0
2017-07-31 10:00:00,53.01,53.19,52.96,53.18,261528.0,42.734,42.8791,42.6937,42.871,261528.0
2017-07-31 10:10:00,53.19,53.21,53.13,53.13,151742.0,42.8791,42.8952,42.8307,42.8307,151742.0
2017-07-31 10:20:00,53.13,53.17,53.03,53.05,204839.0,42.8307,42.863,42.7501,42.7662,204839.0
2017-07-31 10:30:00,53.05,53.08,53.01,53.04,149002.0,42.7662,42.7904,42.734,42.7582,149002.0
2017-07-31 10:40:00,53.04,53.08,52.98,53.06,170202.0,42.7582,42.7904,42.7098,42.7743,170202.0
2017-07-31 10:50:00,53.05,53.09,53.04,53.05,99876.0,42.7662,42.7985,42.7582,42.7662,99876.0
2017-07-31 11:00:00,53.05,53.13,53.04,53.08,123053.0,42.7662,42.8307,42.7582,42.7904,123053.0
2017-07-31 11:10:00,53.08,53.11,53.05,53.08,64918.0,42.7904,42.8146,42.7662,42.7904,64918.0
2017-07-31 11:20:00,53.08,53.13,53.06,53.11,66698.0,42.7904,42.8307,42.7743,42.8146,66698.0
2017-07-31 11:30:00,53.11,53.15,53.1,53.15,73392.0,42.8146,42.8468,42.8065,42.8468,73392.0
2017-07-31 11:40:00,53.15,53.2,53.1,53.12,91467.0,42.8468,42.8871,42.8065,42.8227,91467.0
2017-07-31 11:50:00,53.12,53.15,53.1,53.15,92071.0,42.8227,42.8468,42.8065,42.8468,92071.0
2017-07-31 12:00:00,53.15,53.15,53.04,53.06,77629.0,42.8468,42.8468,42.7582,42.7743,77629.0
2017-07-31 12:10:00,53.05,53.12,53.05,53.12,82291.0,42.7662,42.8227,42.7662,42.8227,82291.0
2017-07-31 12:20:00,53.12,53.15,53.09,53.13,54846.0,42.8227,42.8468,42.7985,42.8307,54846.0
2017-07-31 12:30:00,53.13,53.18,53.11,53.14,81240.0,42.8307,42.871,42.8146,42.8388,81240.0
2017-07-31 12:40:00,53.13,53.2,53.11,53.17,121053.0,42.8307,42.8871,42.8146,42.863,121053.0
2017-07-31 12:50:00,53.18,53.23,53.16,53.23,96002.0,42.871,42.9113,42.8549,42.9113,96002.0
2017-07-31 13:00:00,53.23,53.26,53.19,53.23,177813.0,42.9113,42.9355,42.8791,42.9113,177813.0
2017-07-31 13:10:00,53.23,53.24,53.18,53.19,87444.0,42.9113,42.9194,42.871,42.8791,87444.0
2017-07-31 13:20:00,53.2,53.27,53.19,53.27,106208.0,42.8871,42.9436,42.8791,42.9436,106208.0
2017-07-31 13:30:00,53.27,53.3,53.24,53.25,119507.0,42.9436,42.9678,42.9194,42.9275,119507.0
2017-07-31 13:40:00,53.25,53.27,53.22,53.22,62271.0,42.9275,42.9436,42.9033,42.9033,62271.0
2017-07-31 13:50:00,53.23,53.24,53.2,53.2,77500.0,42.9113,42.9194,42.8871,42.8871,77500.0
2017-07-31 14:00:00,53.2,53.21,53.14,53.16,109992.0,42.8871,42.8952,42.8388,42.8549,109992.0
2017-07-31 14:10:00,53.15,53.19,53.15,53.15,113919.0,42.8468,42.8791,42.8468,42.8468,113919.0
2017-07-31 14:20:00,53.16,53.2,53.15,53.18,109052.0,42.8549,42.8871,42.8468,42.871,109052.0
2017-07-31 14:30:00,53.18,53.2,53.14,53.16,106051.0,42.871,42.8871,42.8388,42.8549,106051.0
2017-07-31 14:40:00,53.16,53.17,53.15,53.16,107677.0,42.8549,42.863,42.8468,42.8549,107677.0
2017-07-31 14:50:00,53.16,53.17,53.14,53.16,209406.0,42.8549,42.863,42.8388,42.8549,209406.0
2017-07-31 15:00:00,53.17,53.2,53.14,53.16,471058.0,42.863,42.8871,42.8388,42.8549,471058.0
2017-07-31 15:10:00,53.16,53.25,53.15,53.25,243077.0,42.8549,42.9275,42.8468,42.9275,243077.0
2017-07-31 15:20:00,53.24,53.25,53.19,53.2,137013.0,42.9194,42.9275,42.8791,42.8871,137013.0
2017-07-31 15:30:00,53.2,53.25,53.19,53.23,189199.0,42.8871,42.9275,42.8791,42.9113,189199.0
2017-07-31 15:40:00,53.22,53.24,53.19,53.22,341848.0,42.9033,42.9194,42.8791,42.9033,341848.0
2017-07-31 15:50:00,53.22,53.28,53.17,53.18,1185474.0,42.9033,42.9516,42.863,42.871,1185474.0
2017-08-01 09:30:00,53.3,53.34,53.13,53.17,506149.0,42.9678,43.0,42.8307,42.863,506149.0
2017-08-01 09:40:00,53.16,53.2,53.05,53.08,114828.0,42.8549,42.8871,42.7662,42.7904,114828.0
2017-08-01 09:50:00,53.08,53.1,52.91,52.96,155922.0,42.7904,42.8065,42.6534,42.6937,155922.0
2017-08-01 10:00:00,52.97,53.09,52.95,53.09,110819.0,42.7017,42.7985,42.6856,42.7985,110819.0
2017-08-01 10:10:00,53.1,53.14,53.05,53.11,120316.0,42.8065,42.8388,42.7662,42.8146,120316.0
2017-08-01 10:20:00,53.11,53.15,53.08,53.09,193434.0,42.8146,42.8468,42.7904,42.7985,193434.0
2017-08-01 10:30:00,53.09,53.15,53.09,53.12,107258.0,42.7985,42.8468,42.7985,42.8227,107258.0
2017-08-01 10:40:00,53.12,53.17,53.09,53.15,112883.0,42.8227,42.863,42.7985,42.8468,112883.0
2017-08-01 10:50:00,53.15,53.17,53.09,53.1,139748.0,42.8468,42.863,42.7985,42.8065,139748.0
2017-08-01 11:00:00,53.1,53.14,53.09,53.1,122998.0,42.8065,42.8388,42.7985,42.8065,122998.0
2017-08-01 11:10:00,53.1,53.16,53.09,53.11,141317.0,42.8065,42.8549,42.7985,42.8146,141317.0
2017-08-01 11:20:00,53.11,53.18,53.09,53.17,150291.0,42.8146,42.871,42.7985,42.863,150291.0
2017-08-01 11:30:00,53.18,53.2,53.16,53.19,82427.0,42.871,42.8871,42.8549,42.8791,82427.0
2017-08-01 11:40:00,53.19,53.2,53.16,53.19,105422.0,42.8791,42.8871,42.8549,42.8791,105422.0
2017-08-01 11:50:00,53.18,53.2,53.15,53.18,75989.0,42.871,42.8871,42.8468,42.871,75989.0
2017-08-01 12:00:00,53.18,53.19,53.17,53.18,76336.0,42.871,42.8791,42.863,42.871,76336.0
2017-08-01 12:10:00,53.17,53.2,53.17,53.19,76948.0,42.863,42.8871,42.863,42.8791,76948.0
2017-08-01 12:20:00,53.19,53.19,53.14,53.16,86984.0,42.8791,42.8791,42.8388,42.8549,86984.0
2017-08-01 12:30:00,53.16,53.17,53.14,53.16,100312.0,42.8549,42.863,42.8388,42.8549,100312.0
2017-08-01 12:40:00,53.15,53.17,53.15,53.15,90631.0,42.8468,42.863,42.8468,42.8468,90631.0
2017-08-01 12:50:00,53.16,53.17,53.14,53.16,168333.0,42.8549,42.863,42.8388,42.8549,168333.0
2017-08-01 13:00:00,53.17,53.17,53.14,53.16,103409.0,42.863,42.863,42.8388,42.8549,103409.0
2017-08-01 13:10:00,53.17,53.17,53.15,53.15,61385.0,42.863,42.863,42.8468,42.8468,61385.0
2017-08-01 13:20:00,53.15,53.22,53.15,53.2,170498.0,42.8468,42.9033,42.8468,42.8871,170498.0
2017-08-01 13:30:00,53.21,53.24,53.2,53.22,90490.0,42.8952,42.9194,42.8871,42.9033,90490.0
2017-08-01 13:40:00,53.21,53.26,53.21,53.24,106573.0,42.8952,42.9355,42.8952,42.9194,106573.0
2017-08-01 13:50:00,53.23,53.24,53.22,53.24,86782.0,42.9113,42.9194,42.9033,42.9194,86782.0
2017-08-01 14:00:00,53.23,53.3,53.23,53.27,156878.0,42.9113,42.9678,42.9113,42.9436,156878.0
2017-08-01 14:10:00,53.28,53.28,53.24,53.26,107527.0,42.9516,42.9516,42.9194,42.9355,107527.0
2017-08-01 14:20:00,53.25,53.31,53.24,53.27,163921.0,42.9275,42.9758,42.9194,42.9436,163921.0
2017-08-01 14:30:00,53.27,53.31,53.26,53.31,141349.0,42.9436,42.9758,42.9355,42.9758,141349.0
2017-08-01 14:40:00,53.3,53.32,53.27,53.29,107661.0,42.9678,42.9839,42.9436,42.9597,107661.0
2017-08-01 14:50:00,53.3,53.34,53.29,53.3,128914.0,42.9678,43.0,42.9597,42.9678,128914.0
2017-08-01 15:00:00,53.3,53.31,53.26,53.27,153859.0,42.9678,42.9758,42.9355,42.9436,153859.0
2017-08-01 15:10:00,53.28,53.31,53.27,53.31,97964.0,42.9516,42.9758,42.9436,42.9758,97964.0
2017-08-01 15:20:00,53.3,53.33,53.28,53.3,175790.0,42.9678,42.9919,42.9516,42.9678,175790.0
2017-08-01 15:30:00,53.3,53.35,53.29,53.35,214229.0,42.9678,43.0081,42.9597,43.0081,214229.0
2017-08-01 15:40:00,53.35,53.36,53.34,53.36,227427.0,43.0081,43.0161,43.0,43.0161,227427.0
2017-08-01 15:50:00,53.35,53.43,53.34,53.41,600149.0,43.0081,43.0726,43.0,43.0564,600149.0
2017-08-02 09:30:00,53.3,53.35,52.82,53.06,1076105.0,42.9678,43.0081,42.5808,42.7743,1076105.0
2017-08-02 09:40:00,53.07,53.13,52.95,53.11,614760.0,42.7823,42.8307,42.6856,42.8146,614760.0
2017-08-02 09:50:00,53.11,53.12,52.92,52.93,530925.0,42.8146,42.8227,42.6614,42.6695,530925.0
2017-08-02 10:00:00,52.93,53.01,52.9,53.01,613708.0,42.6695,42.734,42.6453,42.734,613708.0
2017-08-02 10:10:00,53.0,53.08,52.82,52.82,1087819.0,42.7259,42.7904,42.5808,42.5808,1087819.0
2017-08-02 10:20:00,52.82,52.89,52.78,52.87,413286.0,42.5808,42.6372,42.5486,42.6211,413286.0
2017-08-02 10:30:00,52.88,53.0,52.84,53.0,271562.0,42.6292,42.7259,42.5969,42.7259,271562.0
2017-08-02 10:40:00,53.0,53.01,52.83,52.85,359806.0,42.7259,42.734,42.5889,42.605,359806.0
2017-08-02 10:50:00,52.85,53.0,52.84,52.98,209519.0,42.605,42.7259,42.5969,42.7098,209519.0
2017-08-02 11:00:00,52.98,53.0,52.85,52.93,650444.0,42.7098,42.7259,42.605,42.6695,650444.0
2017-08-02 11:10:00,52.94,52.99,52.91,52.99,503614.0,42.6775,42.7179,42.6534,42.7179,503614.0
2017-08-02 11:20:00,52.99,53.05,52.98,52.99,510467.0,42.7179,42.7662,42.7098,42.7179,510467.0
2017-08-02 11:30:00,52.99,53.01,52.97,52.98,545931.0,42.7179,42.734,42.7017,42.7098,545931.0
2017-08-02 11:40:00,52.98,53.0,52.96,52.98,318933.0,42.7098,42.7259,42.6937,42.7098,318933.0
2017-08-02 11:50:00,52.97,53.0,52.94,53.0,216382.0,42.7017,42.7259,42.6775,42.7259,216382.0
2017-08-02 12:00:00,52.99,53.01,52.98,52.99,197919.0,42.7179,42.734,42.7098,42.7179,197919.0
2017-08-02 12:10:00,52.99,53.02,52.98,53.0,154022.0,42.7179,42.742,42.7098,42.7259,154022.0
2017-08-02 12:20:00,52.99,53.03,52.99,53.01,216620.0,42.7179,42.7501,42.7179,42.734,216620.0
2017-08-02 12:30:00,53.02,53.02,52.98,53.01,134960.0,42.742,42.742,42.7098,42.734,134960.0
2017-08-02 12:40:00,53.0,53.09,52.99,53.0,449811.0,42.7259,42.7985,42.7179,42.7259,449811.0
2017-08-02 12:50:00,53.0,53.05,52.99,53.0,715495.0,42.7259,42.7662,42.7179,42.7259,715495.0
2017-08-02 13:00:00,53.01,53.01,52.96,52.99,213588.0,42.734,42.734,42.6937,42.7179,213588.0
2017-08-02 13:10:00,52.99,53.0,52.96,52.97,111211.0,42.7179,42.7259,42.6937,42.7017,111211.0
2017-08-02 13:20:00,52.97,53.0,52.96,53.0,168072.0,42.7017,42.7259,42.6937,42.7259,168072.0
2017-08-02 13:30:00,53.0,53.08,52.98,53.04,1257559.0,42.7259,42.7904,42.7098,42.7582,1257559.0
2017-08-02 13:40:00,53.05,53.3,53.05,53.26,428796.0,42.7662,42.9678,42.7662,42.9355,428796.0
2017-08-02 13:50:00,53.27,53.27,53.18,53.21,710373.0,42.9436,42.9436,42.871,42.8952,710373.0
2017-08-02 14:00:00,53.21,53.23,53.19,53.21,158708.0,42.8952,42.9113,42.8791,42.8952,158708.0
2017-08-02 14:10:00,53.22,53.23,53.17,53.21,156391.0,42.9033,42.9113,42.863,42.8952,156391.0
2017-08-02 14:20:00,53.2,53.22,53.14,53.21,185194.0,42.8871,42.9033,42.8388,42.8952,185194.0
2017-08-02 14:30:00,53.2,53.25,53.16,53.23,183267.0,42.8871,42.9275,42.8549,42.9113,183267.0
2017-08-02 14:40:00,53.22,53.26,53.2,53.25,238303.0,42.9033,42.9355,42.8871,42.9275,238303.0
2017-08-02 14:50:00,53.24,53.29,53.2,53.21,295231.0,42.9194,42.9597,42.8871,42.8952,295231.0
2017-08-02 15:00:00,53.21,53.21,53.13,53.14,717037.0,42.8952,42.8952,42.8307,42.8388,717037.0
2017-08-02 15:10:00,53.14,53.16,52.99,53.03,382258.0,42.8388,42.8549,42.7179,42.7501,382258.0
2017-08-02 15:20:00,53.02,53.04,53.02,53.04,186862.0,42.742,42.7582,42.742,42.7582,186862.0
2017-08-02 15:30:00,53.04,53.09,53.03,53.08,292843.0,42.7582,42.7985,42.7501,42.7904,292843.0
2017-08-02 15:40:00,53.09,53.2,53.08,53.2,443910.0,42.7985,42.8871,42.7904,42.8871,443910.0
2017-08-02 15:50:00,53.19,53.21,53.16,53.18,1209894.0,42.8791,42.8952,42.8549,42.871,1209894.0
2017-08-03 09:30:00,53.14,53.17,53.0,53.07,353842.0,42.8388,42.863,42.7259,42.7823,353842.0
2017-08-03 09:40:00,53.07,53.32,53.07,53.29,218652.0,42.7823,42.9839,42.7823,42.9597,218652.0
2017-08-03 09:50:00,53.28,53.34,53.09,53.11,255740.0,42.9516,43.0,42.7985,42.8146,255740.0
2017-08-03 10:00:00,53.11,53.13,52.98,53.01,243489.0,42.8146,42.8307,42.7098,42.734,243489.0
2017-08-03 10:10:00,53.01,53.05,52.94,53.02,215236.0,42.734,42.7662,42.6775,42.742,215236.0
2017-08-03 10:20:00,53.02,53.02,52.92,52.94,449393.0,42.742,42.742,42.6614,42.6775,449393.0
2017-08-03 10:30:00,52.95,53.0,52.92,52.94,142588.0,42.6856,42.7259,42.6614,42.6775,142588.0
2017-08-03 10:40:00,52.94,52.99,52.89,52.95,180003.0,42.6775,42.7179,42.6372,42.6856,180003.0
2017-08-03 10:50:00,52.95,53.04,52.94,53.02,112226.0,42.6856,42.7582,42.6775,42.742,112226.0
2017-08-03 11:00:00,53.02,53.03,52.98,53.01,141492.0,42.742,42.7501,42.7098,42.734,141492.0
2017-08-03 11:10:00,53.02,53.06,52.97,52.99,169981.0,42.742,42.7743,42.7017,42.7179,169981.0
2017-08-03 11:20:00,52.99,53.02,52.98,52.98,119776.0,42.7179,42.742,42.7098,42.7098,119776.0
2017-08-03 11:30:00,52.98,53.02,52.96,53.01,150386.0,42.7098,42.742,42.6937,42.734,150386.0
2017-08-03 11:40:00,53.02,53.02,52.98,52.98,100827.0,42.742,42.742,42.7098,42.7098,100827.0
2017-08-03 11:50:00,52.98,53.0,52.94,52.94,358959.0,42.7098,42.7259,42.6775,42.6775,358959.0
2017-08-03 12:00:00,52.95,52.97,52.9,52.91,235449.0,42.6856,42.7017,42.6453,42.6534,235449.0
2017-08-03 12:10:00,52.91,52.92,52.86,52.92,121125.0,42.6534,42.6614,42.6131,42.6614,121125.0
2017-08-03 12:20:00,52.91,52.96,52.9,52.94,107759.0,42.6534,42.6937,42.6453,42.6775,107759.0
2017-08-03 12:30:00,52.93,52.95,52.92,52.92,54666.0,42.6695,42.6856,42.6614,42.6614,54666.0
2017-08-03 12:40:00,52.93,52.93,52.85,52.89,87770.0,42.6695,42.6695,42.605,42.6372,87770.0
2017-08-03 12:50:00,52.89,52.91,52.88,52.89,74207.0,42.6372,42.6534,42.6292,42.6372,74207.0
2017-08-03 13:00:00,52.89,52.9,52.85,52.86,65688.0,42.6372,42.6453,42.605,42.6131,65688.0
2017-08-03 13:10:00,52.86,52.87,52.83,52.83,74222.0,42.6131,42.6211,42.5889,42.5889,74222.0
2017-08-03 13:20:00,52.82,52.89,52.82,52.86,80288.0,42.5808,42.6372,42.5808,42.6131,80288.0
2017-08-03 13:30:00,52.87,52.9,52.84,52.9,70975.0,42.6211,42.6453,42.5969,42.6453,70975.0
2017-08-03 13:40:00,52.89,52.9,52.84,52.85,69357.0,42.6372,42.6453,42.5969,42.605,69357.0
2017-08-03 13:50:00,52.84,52.87,52.82,52.83,65009.0,42.5969,42.6211,42.5808,42.5889,65009.0
2017-08-03 14:00:00,52.84,52.86,52.82,52.85,82377.0,42.5969,42.6131,42.5808,42.605,82377.0
2017-08-03 14:10:00,52.85,52.86,52.77,52.78,118177.0,42.605,42.6131,42.5405,42.5486,118177.0
2017-08-03 14:20:00,52.78,52.79,52.75,52.79,134062.0,42.5486,42.5566,42.5244,42.5566,134062.0
2017-08-03 14:30:00,52.8,52.83,52.78,52.82,66107.0,42.5647,42.5889,42.5486,42.5808,66107.0
2017-08-03 14:40:00,52.82,52.83,52.81,52.82,120106.0,42.5808,42.5889,42.5727,42.5808,120106.0
2017-08-03 14:50:00,52.82,52.84,52.8,52.83,113635.0,42.5808,42.5969,42.5647,42.5889,113635.0
2017-08-03 15:00:00,52.83,52.89,52.82,52.89,97743.0,42.5889,42.6372,42.5808,42.6372,97743.0
2017-08-03 15:10:00,52.88,52.98,52.88,52.95,201329.0,42.6292,42.7098,42.6292,42.6856,201329.0
2017-08-03 15:20:00,52.95,52.98,52.93,52.94,148220.0,42.6856,42.7098,42.6695,42.6775,148220.0
2017-08-03 15:30:00,52.94,52.95,52.84,52.9,380120.0,42.6775,42.6856,42.5969,42.6453,380120.0
2017-08-03 15:40:00,52.89,52.94,52.88,52.9,322293.0,42.6372,42.6775,42.6292,42.6453,322293.0
2017-08-03 15:50:00,52.91,52.98,52.87,52.95,781830.0,42.6534,42.7098,42.6211,42.6856,781830.0
2017-08-04 09:30:00,53.0,53.0,52.7,52.75,265335.0,42.7259,42.7259,42.4841,42.5244,265335.0
2017-08-04 09:40:00,52.76,52.84,52.69,52.7,275987.0,42.5324,42.5969,42.476,42.4841,275987.0
2017-08-04 09:50:00,52.7,52.73,52.55,52.58,366408.0,42.4841,42.5083,42.3631,42.3873,366408.0
2017-08-04 10:00:00,52.57,52.63,52.55,52.55,207593.0,42.3793,42.4276,42.3631,42.3631,207593.0
2017-08-04 10:10:00,52.56,52.66,52.55,52.66,163909.0,42.3712,42.4518,42.3631,42.4518,163909.0
2017-08-04 10:20:00,52.66,52.71,52.62,52.69,245596.0,42.4518,42.4921,42.4196,42.476,245596.0
2017-08-04 10:30:00,52.69,52.7,52.59,52.62,155155.0,42.476,42.4841,42.3954,42.4196,155155.0
2017-08-04 10:40:00,52.61,52.72,52.61,52.69,130358.0,42.4115,42.5002,42.4115,42.476,130358.0
2017-08-04 10:50:00,52.7,52.72,52.62,52.63,120894.0,42.4841,42.5002,42.4196,42.4276,120894.0
2017-08-04 11:00:00,52.62,52.73,52.62,52.72,221327.0,42.4196,42.5083,42.4196,42.5002,221327.0
2017-08-04 11:10:00,52.72,52.77,52.71,52.77,287654.0,42.5002,42.5405,42.4921,42.5405,287654.0
2017-08-04 11:20:00,52.78,52.8,52.77,52.79,128329.0,42.5486,42.5647,42.5405,42.5566,128329.0
2017-08-04 11:30:00,52.8,52.81,52.71,52.72,164849.0,42.5647,42.5727,42.4921,42.5002,164849.0
2017-08-04 11:40:00,52.72,52.73,52.66,52.69,134563.0,42.5002,42.5083,42.4518,42.476,134563.0
2017-08-04 11:50:00,52.68,52.7,52.63,52.67,167338.0,42.4679,42.4841,42.4276,42.4599,167338.0
2017-08-04 12:00:00,52.68,52.69,52.65,52.69,93347.0,42.4679,42.476,42.4438,42.476,93347.0
2017-08-04 12:10:00,52.68,52.74,52.66,52.68,111505.0,42.4679,42.5163,42.4518,42.4679,111505.0
2017-08-04 12:20:00,52.68,52.7,52.65,52.66,89281.0,42.4679,42.4841,42.4438,42.4518,89281.0
2017-08-04 12:30:00,52.66,52.67,52.63,52.64,127396.0,42.4518,42.4599,42.4276,42.4357,127396.0
2017-08-04 12:40:00,52.65,52.65,52.62,52.63,61931.0,42.4438,42.4438,42.4196,42.4276,61931.0
2017-08-04 12:50:00,52.62,52.64,52.6,52.6,154114.0,42.4196,42.4357,42.4035,42.4035,154114.0
2017-08-04 13:00:00,52.6,52.61,52.55,52.56,139398.0,42.4035,42.4115,42.3631,42.3712,139398.0
2017-08-04 13:10:00,52.57,52.58,52.51,52.53,151355.0,42.3793,42.3873,42.3309,42.347,151355.0
2017-08-04 13:20:00,52.53,52.55,52.51,52.55,111456.0,42.347,42.3631,42.3309,42.3631,111456.0
2017-08-04 13:30:00,52.54,52.58,52.54,52.58,83426.0,42.3551,42.3873,42.3551,42.3873,83426.0
2017-08-04 13:40:00,52.57,52.59,52.56,52.57,83401.0,42.3793,42.3954,42.3712,42.3793,83401.0
2017-08-04 13:50:00,52.57,52.6,52.56,52.58,125336.0,42.3793,42.4035,42.3712,42.3873,125336.0
2017-08-04 14:00:00,52.58,52.58,52.56,52.57,75104.0,42.3873,42.3873,42.3712,42.3793,75104.0
2017-08-04 14:10:00,52.58,52.61,52.56,52.6,99654.0,42.3873,42.4115,42.3712,42.4035,99654.0
2017-08-04 14:20:00,52.6,52.62,52.58,52.61,137944.0,42.4035,42.4196,42.3873,42.4115,137944.0
2017-08-04 14:30:00,52.6,52.62,52.59,52.61,83956.0,42.4035,42.4196,42.3954,42.4115,83956.0
2017-08-04 14:40:00,52.62,52.62,52.6,52.61,100042.0,42.4196,42.4196,42.4035,42.4115,100042.0
2017-08-04 14:50:00,52.61,52.65,52.6,52.65,162941.0,42.4115,42.4438,42.4035,42.4438,162941.0
2017-08-04 15:00:00,52.65,52.69,52.64,52.69,156006.0,42.4438,42.476,42.4357,42.476,156006.0
2017-08-04 15:10:00,52.68,52.72,52.68,52.7,163141.0,42.4679,42.5002,42.4679,42.4841,163141.0
2017-08-04 15:20:00,52.7,52.7,52.68,52.7,82552.0,42.4841,42.4841,42.4679,42.4841,82552.0
2017-08-04 15:30:00,52.7,52.7,52.67,52.67,224275.0,42.4841,42.4841,42.4599,42.4599,224275.0
2017-08-04 15:40:00,52.68,52.73,52.67,52.69,318475.0,42.4679,42.5083,42.4599,42.476,318475.0
2017-08-04 15:50:00,52.69,52.69,52.6,52.62,887834.0,42.476,42.476,42.4035,42.4196,887834.0
2017-08-07 09:30:00,52.5,52.84,52.48,52.67,243405.0,42.3228,42.5969,42.3067,42.4599,243405.0
2017-08-07 09:40:00,52.66,52.7,52.54,52.67,141341.0,42.4518,42.4841,42.3551,42.4599,141341.0
2017-08-07 09:50:00,52.67,52.67,52.56,52.58,134556.0,42.4599,42.4599,42.3712,42.3873,134556.0
2017-08-07 10:00:00,52.59,52.67,52.59,52.66,101609.0,42.3954,42.4599,42.3954,42.4518,101609.0
2017-08-07 10:10:00,52.66,52.69,52.64,52.67,100876.0,42.4518,42.476,42.4357,42.4599,100876.0
2017-08-07 10:20:00,52.66,52.7,52.64,52.65,101919.0,42.4518,42.4841,42.4357,42.4438,101919.0
2017-08-07 10:30:00,52.65,52.66,52.59,52.64,89849.0,42.4438,42.4518,42.3954,42.4357,89849.0
2017-08-07 10:40:00,52.63,52.64,52.58,52.58,62658.0,42.4276,42.4357,42.3873,42.3873,62658.0
2017-08-07 10:50:00,52.59,52.7,52.57,52.68,62186.0,42.3954,42.4841,42.3793,42.4679,62186.0
2017-08-07 11:00:00,52.69,52.7,52.67,52.69,46476.0,42.476,42.4841,42.4599,42.476,46476.0
2017-08-07 11:10:00,52.69,52.72,52.68,52.69,66315.0,42.476,42.5002,42.4679,42.476,66315.0
2017-08-07 11:20:00,52.7,52.74,52.66,52.74,88244.0,42.4841,42.5163,42.4518,42.5163,88244.0
2017-08-07 11:30:00,52.74,52.74,52.66,52.74,59185.0,42.5163,42.5163,42.4518,42.5163,59185.0
2017-08-07 11:40:00,52.74,52.77,52.72,52.76,67109.0,42.5163,42.5405,42.5002,42.5324,67109.0
2017-08-07 11:50:00,52.75,52.78,52.72,52.76,64980.0,42.5244,42.5486,42.5002,42.5324,64980.0
2017-08-07 12:00:00,52.76,52.78,52.74,52.77,47776.0,42.5324,42.5486,42.5163,42.5405,47776.0
2017-08-07 12:10:00,52.77,52.78,52.73,52.73,60365.0,42.5405,42.5486,42.5083,42.5083,60365.0
2017-08-07 12:20:00,52.73,52.77,52.73,52.77,66206.0,42.5083,42.5405,42.5083,42.5405,66206.0
2017-08-07 12:30:00,52.77,52.83,52.75,52.83,72200.0,42.5405,42.5889,42.5244,42.5889,72200.0
2017-08-07 12:40:00,52.83,52.85,52.78,52.79,167971.0,42.5889,42.605,42.5486,42.5566,167971.0
2017-08-07 12:50:00,52.78,52.79,52.71,52.71,142553.0,42.5486,42.5566,42.4921,42.4921,142553.0
2017-08-07 13:00:00,52.71,52.75,52.71,52.73,215598.0,42.4921,42.5244,42.4921,42.5083,215598.0
2017-08-07 13:10:00,52.73,52.73,52.68,52.7,114626.0,42.5083,42.5083,42.4679,42.4841,114626.0
2017-08-07 13:20:00,52.7,52.74,52.69,52.73,60335.0,42.4841,42.5163,42.476,42.5083,60335.0
2017-08-07 13:30:00,52.74,52.78,52.73,52.78,109001.0,42.5163,42.5486,42.5083,42.5486,109001.0
2017-08-07 13:40:00,52.78,52.8,52.77,52.8,44595.0,42.5486,42.5647,42.5405,42.5647,44595.0
2017-08-07 13:50:00,52.8,52.8,52.77,52.79,69576.0,42.5647,42.5647,42.5405,42.5566,69576.0
2017-08-07 14:00:00,52.79,52.79,52.68,52.69,102680.0,42.5566,42.5566,42.4679,42.476,102680.0
2017-08-07 14:10:00,52.7,52.7,52.62,52.64,101962.0,42.4841,42.4841,42.4196,42.4357,101962.0
2017-08-07 14:20:00,52.63,52.69,52.61,52.66,105430.0,42.4276,42.476,42.4115,42.4518,105430.0
2017-08-07 14:30:00,52.66,52.71,52.66,52.71,85687.0,42.4518,42.4921,42.4518,42.4921,85687.0
2017-08-07 14:40:00,52.71,52.73,52.69,52.7,100472.0,42.4921,42.5083,42.476,42.4841,100472.0
2017-08-07 14:50:00,52.71,52.71,52.66,52.67,70753.0,42.4921,42.4921,42.4518,42.4599,70753.0
2017-08-07 15:00:00,52.66,52.71,52.66,52.71,124308.0,42.4518,42.4921,42.4518,42.4921,124308.0
2017-08-07 15:10:00,52.71,52.71,52.68,52.7,84553.0,42.4921,42.4921,42.4679,42.4841,84553.0
2017-08-07 15:20:00,52.7,52.72,52.65,52.72,123658.0,42.4841,42.5002,42.4438,42.5002,123658.0
2017-08-07 15:30:00,52.73,52.73,52.64,52.65,124221.0,42.5083,42.5083,42.4357,42.4438,124221.0
2017-08-07 15:40:00,52.65,52.68,52.64,52.64,182245.0,42.4438,42.4679,42.4357,42.4357,182245.0
2017-08-07 15:50:00,52.65,52.71,52.62,52.69,619766.0,42.4438,42.4921,42.4196,42.476,619766.0
2017-08-08 09:30:00,52.55,52.66,52.5,52.59,288845.0,42.3631,42.4518,42.3228,42.3954,288845.0
2017-08-08 09:40:00,52.59,52.63,52.56,52.63,117904.0,42.3954,42.4276,42.3712,42.4276,117904.0
2017-08-08 09:50:00,52.63,52.7,52.6,52.68,74162.0,42.4276,42.4841,42.4035,42.4679,74162.0
2017-08-08 10:00:00,52.69,52.85,52.66,52.85,89913.0,42.476,42.605,42.4518,42.605,89913.0
2017-08-08 10:10:00,52.84,52.84,52.73,52.77,129412.0,42.5969,42.5969,42.5083,42.5405,129412.0
2017-08-08 10:20:00,52.78,52.79,52.65,52.75,99518.0,42.5486,42.5566,42.4438,42.5244,99518.0
2017-08-08 10:30:00,52.75,52.87,52.69,52.83,146564.0,42.5244,42.6211,42.476,42.5889,146564.0
2017-08-08 10:40:00,52.83,52.84,52.78,52.79,69247.0,42.5889,42.5969,42.5486,42.5566,69247.0
2017-08-08 10:50:00,52.8,52.9,52.78,52.85,135142.0,42.5647,42.6453,42.5486,42.605,135142.0
2017-08-08 11:00:00,52.85,52.98,52.81,52.97,176428.0,42.605,42.7098,42.5727,42.7017,176428.0
2017-08-08 11:10:00,52.96,53.06,52.84,53.06,178475.0,42.6937,42.7743,42.5969,42.7743,178475.0
2017-08-08 11:20:00,53.06,53.06,52.92,53.01,171070.0,42.7743,42.7743,42.6614,42.734,171070.0
2017-08-08 11:30:00,53.01,53.1,52.95,53.06,115207.0,42.734,42.8065,42.6856,42.7743,115207.0
2017-08-08 11:40:00,53.05,53.1,53.02,53.1,102231.0,42.7662,42.8065,42.742,42.8065,102231.0
2017-08-08 11:50:00,53.1,53.24,53.1,53.23,162459.0,42.8065,42.9194,42.8065,42.9113,162459.0
2017-08-08 12:00:00,53.24,53.31,53.23,53.31,133888.0,42.9194,42.9758,42.9113,42.9758,133888.0
2017-08-08 12:10:00,53.31,53.33,53.24,53.26,170027.0,42.9758,42.9919,42.9194,42.9355,170027.0
2017-08-08 12:20:00,53.26,53.28,53.23,53.24,83661.0,42.9355,42.9516,42.9113,42.9194,83661.0
2017-08-08 12:30:00,53.25,53.26,53.19,53.19,62847.0,42.9275,42.9355,42.8791,42.8791,62847.0
2017-08-08 12:40:00,53.2,53.2,53.08,53.11,97604.0,42.8871,42.8871,42.7904,42.8146,97604.0
2017-08-08 12:50:00,53.11,53.14,53.1,53.12,86094.0,42.8146,42.8388,42.8065,42.8227,86094.0
2017-08-08 13:00:00,53.13,53.13,53.07,53.12,67447.0,42.8307,42.8307,42.7823,42.8227,67447.0
2017-08-08 13:10:00,53.13,53.14,53.1,53.11,49699.0,42.8307,42.8388,42.8065,42.8146,49699.0
2017-08-08 13:20:00,53.1,53.19,52.98,53.02,245064.0,42.8065,42.8791,42.7098,42.742,245064.0
2017-08-08 13:30:00,53.01,53.07,52.88,52.9,288371.0,42.734,42.7823,42.6292,42.6453,288371.0
2017-08-08 13:40:00,52.89,52.92,52.87,52.9,112516.0,42.6372,42.6614,42.6211,42.6453,112516.0
2017-08-08 13:50:00,52.91,52.91,52.83,52.86,133510.0,42.6534,42.6534,42.5889,42.6131,133510.0
2017-08-08 14:00:00,52.85,52.88,52.8,52.82,172855.0,42.605,42.6292,42.5647,42.5808,172855.0
2017-08-08 14:10:00,52.82,52.83,52.77,52.79,208714.0,42.5808,42.5889,42.5405,42.5566,208714.0
2017-08-08 14:20:00,52.78,52.8,52.73,52.73,164537.0,42.5486,42.5647,42.5083,42.5083,164537.0
2017-08-08 14:30:00,52.73,52.74,52.67,52.7,150240.0,42.5083,42.5163,42.4599,42.4841,150240.0
2017-08-08 14:40:00,52.7,52.71,52.61,52.62,192501.0,42.4841,42.4921,42.4115,42.4196,192501.0
2017-08-08 14:50:00,52.62,52.66,52.57,52.6,233686.0,42.4196,42.4518,42.3793,42.4035,233686.0
2017-08-08 15:00:00,52.6,52.61,52.55,52.55,110416.0,42.4035,42.4115,42.3631,42.3631,110416.0
2017-08-08 15:10:00,52.56,52.56,52.49,52.5,291583.0,42.3712,42.3712,42.3148,42.3228,291583.0
2017-08-08 15:20:00,52.5,52.51,52.34,52.39,297112.0,42.3228,42.3309,42.1939,42.2342,297112.0
2017-08-08 15:30:00,52.39,52.39,52.23,52.34,467699.0,42.2342,42.2342,42.1052,42.1939,467699.0
2017-08-08 15:40:00,52.35,52.38,52.29,52.35,239984.0,42.2019,42.2261,42.1535,42.2019,239984.0
2017-08-08 15:50:00,52.34,52.35,52.21,52.29,1057433.0,42.1939,42.2019,42.0891,42.1535,1057433.0
2017-08-09 09:30:00,52.04,52.3,52.0,52.27,367906.0,41.952,42.1616,41.9198,42.1374,367906.0
2017-08-09 09:40:00,52.28,52.48,52.18,52.44,374383.0,42.1455,42.3067,42.0649,42.2745,374383.0
2017-08-09 09:50:00,52.44,52.56,52.3,52.54,220427.0,42.2745,42.3712,42.1616,42.3551,220427.0
2017-08-09 10:00:00,52.55,52.57,52.42,52.51,186497.0,42.3631,42.3793,42.2583,42.3309,186497.0
2017-08-09 10:10:00,52.51,52.52,52.36,52.42,174916.0,42.3309,42.339,42.21,42.2583,174916.0
2017-08-09 10:20:00,52.41,52.48,52.39,52.44,250235.0,42.2503,42.3067,42.2342,42.2745,250235.0
2017-08-09 10:30:00,52.43,52.57,52.42,52.52,197067.0,42.2664,42.3793,42.2583,42.339,197067.0
2017-08-09 10:40:00,52.52,52.53,52.43,52.47,158921.0,42.339,42.347,42.2664,42.2987,158921.0
2017-08-09 10:50:00,52.48,52.5,52.37,52.37,186808.0,42.3067,42.3228,42.218,42.218,186808.0
2017-08-09 11:00:00,52.37,52.4,52.32,52.35,184242.0,42.218,42.2422,42.1777,42.2019,184242.0
2017-08-09 11:10:00,52.36,52.41,52.3,52.38,112150.0,42.21,42.2503,42.1616,42.2261,112150.0
2017-08-09 11:20:00,52.38,52.43,52.33,52.34,133506.0,42.2261,42.2664,42.1858,42.1939,133506.0
2017-08-09 11:30:00,52.34,52.45,52.33,52.43,114662.0,42.1939,42.2825,42.1858,42.2664,114662.0
2017-08-09 11:40:00,52.43,52.45,52.38,52.38,113718.0,42.2664,42.2825,42.2261,42.2261,113718.0
2017-08-09 11:50:00,52.39,52.6,52.38,52.6,189296.0,42.2342,42.4035,42.2261,42.4035,189296.0
2017-08-09 12:00:00,52.6,52.67,52.57,52.59,130091.0,42.4035,42.4599,42.3793,42.3954,130091.0
2017-08-09 12:10:00,52.59,52.66,52.54,52.63,113365.0,42.3954,42.4518,42.3551,42.4276,113365.0
2017-08-09 12:20:00,52.63,52.66,52.62,52.62,76335.0,42.4276,42.4518,42.4196,42.4196,76335.0
2017-08-09 12:30:00,52.62,52.63,52.57,52.58,96062.0,42.4196,42.4276,42.3793,42.3873,96062.0
2017-08-09 12:40:00,52.57,52.67,52.57,52.6,81474.0,42.3793,42.4599,42.3793,42.4035,81474.0
2017-08-09 12:50:00,52.6,52.67,52.58,52.63,115972.0,42.4035,42.4599,42.3873,42.4276,115972.0
2017-08-09 13:00:00,52.62,52.64,52.57,52.58,93892.0,42.4196,42.4357,42.3793,42.3873,93892.0
2017-08-09 13:10:00,52.57,52.58,52.51,52.53,77696.0,42.3793,42.3873,42.3309,42.347,77696.0
2017-08-09 13:20:00,52.53,52.58,52.51,52.55,81301.0,42.347,42.3873,42.3309,42.3631,81301.0
2017-08-09 13:30:00,52.54,52.57,52.51,52.52,101530.0,42.3551,42.3793,42.3309,42.339,101530.0
2017-08-09 13:40:00,52.52,52.59,52.51,52.58,74475.0,42.339,42.3954,42.3309,42.3873,74475.0
2017-08-09 13:50:00,52.59,52.61,52.56,52.59,112492.0,42.3954,42.4115,42.3712,42.3954,112492.0
2017-08-09 14:00:00,52.6,52.63,52.59,52.61,68157.0,42.4035,42.4276,42.3954,42.4115,68157.0
2017-08-09 14:10:00,52.61,52.62,52.55,52.55,110735.0,42.4115,42.4196,42.3631,42.3631,110735.0
2017-08-09 14:20:00,52.55,52.61,52.53,52.59,100462.0,42.3631,42.4115,42.347,42.3954,100462.0
2017-08-09 14:30:00,52.58,52.6,52.56,52.57,90074.0,42.3873,42.4035,42.3712,42.3793,90074.0
2017-08-09 14:40:00,52.57,52.6,52.53,52.59,116977.0,42.3793,42.4035,42.347,42.3954,116977.0
2017-08-09 14:50:00,52.59,52.64,52.57,52.62,115322.0,42.3954,42.4357,42.3793,42.4196,115322.0
2017-08-09 15:00:00,52.61,52.64,52.57,52.57,86952.0,42.4115,42.4357,42.3793,42.3793,86952.0
2017-08-09 15:10:00,52.57,52.69,52.57,52.67,127841.0,42.3793,42.476,42.3793,42.4599,127841.0
2017-08-09 15:20:00,52.67,52.72,52.66,52.69,136662.0,42.4599,42.5002,42.4518,42.476,136662.0
2017-08-09 15:30:00,52.69,52.76,52.66,52.75,239272.0,42.476,42.5324,42.4518,42.5244,239272.0
2017-08-09 15:40:00,52.76,52.78,52.68,52.75,180229.0,42.5324,42.5486,42.4679,42.5244,180229.0
2017-08-09 15:50:00,52.75,52.8,52.73,52.76,535078.0,42.5244,42.5647,42.5083,42.5324,535078.0
2017-08-10 09:30:00,52.54,52.62,52.26,52.46,439862.0,42.3551,42.4196,42.1294,42.2906,439862.0
2017-08-10 09:40:00,52.46,52.5,52.36,52.49,304580.0,42.2906,42.3228,42.21,42.3148,304580.0
2017-08-10 09:50:00,52.5,52.55,52.4,52.45,277096.0,42.3228,42.3631,42.2422,42.2825,277096.0
2017-08-10 10:00:00,52.46,52.46,52.11,52.2,324348.0,42.2906,42.2906,42.0084,42.081,324348.0
2017-08-10 10:10:00,52.2,52.29,52.15,52.28,289486.0,42.081,42.1535,42.0407,42.1455,289486.0
2017-08-10 10:20:00,52.28,52.38,52.24,52.37,108807.0,42.1455,42.2261,42.1132,42.218,108807.0
2017-08-10 10:30:00,52.38,52.46,52.3,52.43,164490.0,42.2261,42.2906,42.1616,42.2664,164490.0
2017-08-10 10:40:00,52.44,52.46,52.38,52.42,112918.0,42.2745,42.2906,42.2261,42.2583,112918.0
2017-08-10 10:50:00,52.42,52.43,52.35,52.36,140494.0,42.2583,42.2664,42.2019,42.21,140494.0
2017-08-10 11:00:00,52.36,52.43,52.34,52.4,237100.0,42.21,42.2664,42.1939,42.2422,237100.0
2017-08-10 11:10:00,52.4,52.44,52.37,52.39,200599.0,42.2422,42.2745,42.218,42.2342,200599.0
2017-08-10 11:20:00,52.39,52.4,52.28,52.33,265015.0,42.2342,42.2422,42.1455,42.1858,265015.0
2017-08-10 11:30:00,52.33,52.39,52.31,52.39,100755.0,42.1858,42.2342,42.1697,42.2342,100755.0
2017-08-10 11:40:00,52.39,52.4,52.3,52.33,87039.0,42.2342,42.2422,42.1616,42.1858,87039.0
2017-08-10 11:50:00,52.32,52.35,52.28,52.29,96772.0,42.1777,42.2019,42.1455,42.1535,96772.0
2017-08-10 12:00:00,52.29,52.31,52.24,52.31,96033.0,42.1535,42.1697,42.1132,42.1697,96033.0
2017-08-10 12:10:00,52.31,52.36,52.23,52.26,112913.0,42.1697,42.21,42.1052,42.1294,112913.0
2017-08-10 12:20:00,52.25,52.27,52.19,52.25,78756.0,42.1213,42.1374,42.0729,42.1213,78756.0
2017-08-10 12:30:00,52.25,52.27,52.18,52.22,166604.0,42.1213,42.1374,42.0649,42.0971,166604.0
2017-08-10 12:40:00,52.23,52.26,52.23,52.25,157533.0,42.1052,42.1294,42.1052,42.1213,157533.0
2017-08-10 12:50:00,52.26,52.33,52.2,52.32,124776.0,42.1294,42.1858,42.081,42.1777,124776.0
2017-08-10 13:00:00,52.32,52.36,52.31,52.35,98966.0,42.1777,42.21,42.1697,42.2019,98966.0
2017-08-10 13:10:00,52.35,52.36,52.32,52.35,107068.0,42.2019,42.21,42.1777,42.2019,107068.0
2017-08-10 13:20:00,52.35,52.5,52.35,52.4,155880.0,42.2019,42.3228,42.2019,42.2422,155880.0
2017-08-10 13:30:00,52.4,52.42,52.35,52.39,148980.0,42.2422,42.2583,42.2019,42.2342,148980.0
2017-08-10 13:40:00,52.39,52.43,52.36,52.39,152886.0,42.2342,42.2664,42.21,42.2342,152886.0
2017-08-10 13:50:00,52.4,52.43,52.36,52.42,136850.0,42.2422,42.2664,42.21,42.2583,136850.0
2017-08-10 14:00:00,52.41,52.44,52.38,52.4,166298.0,42.2503,42.2745,42.2261,42.2422,166298.0
2017-08-10 14:10:00,52.41,52.46,52.4,52.44,192440.0,42.2503,42.2906,42.2422,42.2745,192440.0
2017-08-10 14:20:00,52.45,52.46,52.37,52.39,157245.0,42.2825,42.2906,42.218,42.2342,157245.0
2017-08-10 14:30:00,52.38,52.48,52.37,52.39,187405.0,42.2261,42.3067,42.218,42.2342,187405.0
2017-08-10 14:40:00,52.39,52.45,52.37,52.45,164288.0,42.2342,42.2825,42.218,42.2825,164288.0
2017-08-10 14:50:00,52.45,52.46,52.37,52.41,112388.0,42.2825,42.2906,42.218,42.2503,112388.0
2017-08-10 15:00:00,52.41,52.46,52.38,52.43,169649.0,42.2503,42.2906,42.2261,42.2664,169649.0
2017-08-10 15:10:00,52.43,52.43,52.35,52.4,477812.0,42.2664,42.2664,42.2019,42.2422,477812.0
2017-08-10 15:20:00,52.41,52.46,52.34,52.44,239902.0,42.2503,42.2906,42.1939,42.2745,239902.0
2017-08-10 15:30:00,52.45,52.47,52.36,52.38,353923.0,42.2825,42.2987,42.21,42.2261,353923.0
2017-08-10 15:40:00,52.38,52.42,52.32,52.34,485184.0,42.2261,42.2583,42.1777,42.1939,485184.0
2017-08-10 15:50:00,52.33,52.39,52.29,52.33,788922.0,42.1858,42.2342,42.1535,42.1858,788922.0
2017-08-11 09:30:00,52.39,52.69,52.29,52.36,346912.0,42.2342,42.476,42.1535,42.21,346912.0
2017-08-11 09:40:00,52.36,52.44,52.32,52.39,164672.0,42.21,42.2745,42.1777,42.2342,164672.0
2017-08-11 09:50:00,52.4,52.64,52.39,52.56,197902.0,42.2422,42.4357,42.2342,42.3712,197902.0
2017-08-11 10:00:00,52.55,52.62,52.47,52.59,108801.0,42.3631,42.4196,42.2987,42.3954,108801.0
2017-08-11 10:10:00,52.6,52.65,52.55,52.57,133293.0,42.4035,42.4438,42.3631,42.3793,133293.0
2017-08-11 10:20:00,52.57,52.74,52.52,52.73,113362.0,42.3793,42.5163,42.339,42.5083,113362.0
2017-08-11 10:30:00,52.73,52.81,52.64,52.65,158487.0,42.5083,42.5727,42.4357,42.4438,158487.0
2017-08-11 10:40:00,52.64,52.72,52.64,52.72,71654.0,42.4357,42.5002,42.4357,42.5002,71654.0
2017-08-11 10:50:00,52.73,52.73,52.67,52.71,64465.0,42.5083,42.5083,42.4599,42.4921,64465.0
2017-08-11 11:00:00,52.71,52.71,52.59,52.6,68078.0,42.4921,42.4921,42.3954,42.4035,68078.0
2017-08-11 11:10:00,52.6,52.64,52.56,52.57,80490.0,42.4035,42.4357,42.3712,42.3793,80490.0
2017-08-11 11:20:00,52.56,52.58,52.49,52.51,96067.0,42.3712,42.3873,42.3148,42.3309,96067.0
2017-08-11 11:30:00,52.51,52.63,52.5,52.61,60335.0,42.3309,42.4276,42.3228,42.4115,60335.0
2017-08-11 11:40:00,52.61,52.69,52.58,52.66,65023.0,42.4115,42.476,42.3873,42.4518,65023.0
2017-08-11 11:50:00,52.66,52.68,52.59,52.6,57350.0,42.4518,42.4679,42.3954,42.4035,57350.0
2017-08-11 12:00:00,52.61,52.71,52.57,52.71,67718.0,42.4115,42.4921,42.3793,42.4921,67718.0
2017-08-11 12:10:00,52.71,52.73,52.64,52.67,65625.0,42.4921,42.5083,42.4357,42.4599,65625.0
2017-08-11 12:20:00,52.67,52.73,52.67,52.68,40402.0,42.4599,42.5083,42.4599,42.4679,40402.0
2017-08-11 12:30:00,52.68,52.68,52.64,52.68,42311.0,42.4679,42.4679,42.4357,42.4679,42311.0
2017-08-11 12:40:00,52.68,52.75,52.67,52.71,62120.0,42.4679,42.5244,42.4599,42.4921,62120.0
2017-08-11 12:50:00,52.71,52.73,52.69,52.7,70327.0,42.4921,42.5083,42.476,42.4841,70327.0
2017-08-11 13:00:00,52.69,52.77,52.66,52.76,76069.0,42.476,42.5405,42.4518,42.5324,76069.0
2017-08-11 13:10:00,52.76,52.77,52.72,52.76,53773.0,42.5324,42.5405,42.5002,42.5324,53773.0
2017-08-11 13:20:00,52.76,52.77,52.74,52.76,73721.0,42.5324,42.5405,42.5163,42.5324,73721.0
2017-08-11 13:30:00,52.76,52.8,52.74,52.75,79408.0,42.5324,42.5647,42.5163,42.5244,79408.0
2017-08-11 13:40:00,52.75,52.86,52.73,52.85,94613.0,42.5244,42.6131,42.5083,42.605,94613.0
2017-08-11 13:50:00,52.85,52.85,52.82,52.82,65351.0,42.605,42.605,42.5808,42.5808,65351.0
2017-08-11 14:00:00,52.82,52.94,52.8,52.94,219567.0,42.5808,42.6775,42.5647,42.6775,219567.0
2017-08-11 14:10:00,52.94,53.13,52.91,53.1,412662.0,42.6775,42.8307,42.6534,42.8065,412662.0
2017-08-11 14:20:00,53.1,53.13,52.95,52.96,147042.0,42.8065,42.8307,42.6856,42.6937,147042.0
2017-08-11 14:30:00,52.95,52.96,52.82,52.86,102544.0,42.6856,42.6937,42.5808,42.6131,102544.0
2017-08-11 14:40:00,52.86,52.93,52.84,52.85,81364.0,42.6131,42.6695,42.5969,42.605,81364.0
2017-08-11 14:50:00,52.85,52.88,52.68,52.7,133209.0,42.605,42.6292,42.4679,42.4841,133209.0
2017-08-11 15:00:00,52.71,52.76,52.66,52.68,118530.0,42.4921,42.5324,42.4518,42.4679,118530.0
2017-08-11 15:10:00,52.68,52.69,52.61,52.63,186166.0,42.4679,42.476,42.4115,42.4276,186166.0
2017-08-11 15:20:00,52.62,52.8,52.61,52.75,128437.0,42.4196,42.5647,42.4115,42.5244,128437.0
2017-08-11 15:30:00,52.75,52.79,52.68,52.78,129638.0,42.5244,42.5566,42.4679,42.5486,129638.0
2017-08-11 15:40:00,52.79,52.82,52.74,52.81,186143.0,42.5566,42.5808,42.5163,42.5727,186143.0
2017-08-11 15:50:00,52.8,52.81,52.67,52.72,505876.0,42.5647,42.5727,42.4599,42.5002,505876.0
2017-08-14 09:30:00,53.04,53.16,52.91,53.05,249914.0,42.7582,42.8549,42.6534,42.7662,249914.0
2017-08-14 09:40:00,53.06,53.18,53.05,53.17,218233.0,42.7743,42.871,42.7662,42.863,218233.0
2017-08-14 09:50:00,53.17,53.34,53.17,53.19,261825.0,42.863,43.0,42.863,42.8791,261825.0
2017-08-14 10:00:00,53.19,53.23,53.05,53.09,158190.0,42.8791,42.9113,42.7662,42.7985,158190.0
2017-08-14 10:10:00,53.1,53.22,53.08,53.22,142978.0,42.8065,42.9033,42.7904,42.9033,142978.0
2017-08-14 10:20:00,53.21,53.24,53.18,53.18,70001.0,42.8952,42.9194,42.871,42.871,70001.0
2017-08-14 10:30:00,53.19,53.2,53.14,53.2,100344.0,42.8791,42.8871,42.8388,42.8871,100344.0
2017-08-14 10:40:00,53.2,53.3,53.19,53.26,162566.0,42.8871,42.9678,42.8791,42.9355,162566.0
2017-08-14 10:50:00,53.25,53.38,53.25,53.32,232195.0,42.9275,43.0322,42.9275,42.9839,232195.0
2017-08-14 11:00:00,53.31,53.31,53.22,53.23,197459.0,42.9758,42.9758,42.9033,42.9113,197459.0
2017-08-14 11:10:00,53.23,53.27,53.13,53.15,113761.0,42.9113,42.9436,42.8307,42.8468,113761.0
2017-08-14 11:20:00,53.16,53.17,53.09,53.09,115973.0,42.8549,42.863,42.7985,42.7985,115973.0
2017-08-14 11:30:00,53.1,53.24,53.1,53.24,131329.0,42.8065,42.9194,42.8065,42.9194,131329.0
2017-08-14 11:40:00,53.24,53.25,53.19,53.23,128952.0,42.9194,42.9275,42.8791,42.9113,128952.0
2017-08-14 11:50:00,53.23,53.24,53.18,53.18,95168.0,42.9113,42.9194,42.871,42.871,95168.0
2017-08-14 12:00:00,53.19,53.31,53.18,53.28,79820.0,42.8791,42.9758,42.871,42.9516,79820.0
2017-08-14 12:10:00,53.28,53.35,53.27,53.33,83423.0,42.9516,43.0081,42.9436,42.9919,83423.0
2017-08-14 12:20:00,53.33,53.38,53.28,53.28,83852.0,42.9919,43.0322,42.9516,42.9516,83852.0
2017-08-14 12:30:00,53.29,53.32,53.27,53.31,78156.0,42.9597,42.9839,42.9436,42.9758,78156.0
2017-08-14 12:40:00,53.3,53.32,53.27,53.32,43448.0,42.9678,42.9839,42.9436,42.9839,43448.0
2017-08-14 12:50:00,53.32,53.35,53.31,53.33,69702.0,42.9839,43.0081,42.9758,42.9919,69702.0
2017-08-14 13:00:00,53.33,53.41,53.33,53.4,97266.0,42.9919,43.0564,42.9919,43.0484,97266.0
2017-08-14 13:10:00,53.41,53.41,53.32,53.32,79758.0,43.0564,43.0564,42.9839,42.9839,79758.0
2017-08-14 13:20:00,53.33,53.37,53.3,53.3,70492.0,42.9919,43.0242,42.9678,42.9678,70492.0
2017-08-14 13:30:00,53.3,53.35,53.29,53.34,52109.0,42.9678,43.0081,42.9597,43.0,52109.0
2017-08-14 13:40:00,53.34,53.35,53.31,53.32,50390.0,43.0,43.0081,42.9758,42.9839,50390.0
2017-08-14 13:50:00,53.33,53.38,53.3,53.38,110007.0,42.9919,43.0322,42.9678,43.0322,110007.0
2017-08-14 14:00:00,53.38,53.47,53.38,53.43,178611.0,43.0322,43.1048,43.0322,43.0726,178611.0
2017-08-14 14:10:00,53.43,53.45,53.36,53.38,142618.0,43.0726,43.0887,43.0161,43.0322,142618.0
2017-08-14 14:20:00,53.38,53.44,53.38,53.44,74143.0,43.0322,43.0806,43.0322,43.0806,74143.0
2017-08-14 14:30:00,53.44,53.54,53.43,53.52,263312.0,43.0806,43.1612,43.0726,43.1451,263312.0
2017-08-14 14:40:00,53.51,53.52,53.47,53.47,118965.0,43.137,43.1451,43.1048,43.1048,118965.0
2017-08-14 14:50:00,53.47,53.48,53.42,53.42,102593.0,43.1048,43.1129,43.0645,43.0645,102593.0
2017-08-14 15:00:00,53.42,53.47,53.42,53.45,115678.0,43.0645,43.1048,43.0645,43.0887,115678.0
2017-08-14 15:10:00,53.45,53.62,53.44,53.57,241913.0,43.0887,43.2257,43.0806,43.1854,241913.0
2017-08-14 15:20:00,53.57,53.6,53.51,53.6,131098.0,43.1854,43.2096,43.137,43.2096,131098.0
2017-08-14 15:30:00,53.59,53.6,53.52,53.55,192290.0,43.2015,43.2096,43.1451,43.1693,192290.0
2017-08-14 15:40:00,53.54,53.55,53.48,53.5,255145.0,43.1612,43.1693,43.1129,43.129,255145.0
2017-08-14 15:50:00,53.5,53.64,53.45,53.55,855016.0,43.129,43.2418,43.0887,43.1693,855016.0
2017-08-15 09:30:00,53.64,53.74,53.35,53.68,265420.0,43.2418,43.3225,43.0081,43.2741,265420.0
2017-08-15 09:40:00,53.68,53.79,53.54,53.6,180172.0,43.2741,43.3628,43.1612,43.2096,180172.0
2017-08-15 09:50:00,53.59,53.75,53.54,53.75,186951.0,43.2015,43.3305,43.1612,43.3305,186951.0
2017-08-15 10:00:00,53.74,53.74,53.51,53.62,184271.0,43.3225,43.3225,43.137,43.2257,184271.0
2017-08-15 10:10:00,53.61,53.65,53.55,53.59,104954.0,43.2177,43.2499,43.1693,43.2015,104954.0
2017-08-15 10:20:00,53.59,53.66,53.55,53.66,81693.0,43.2015,43.258,43.1693,43.258,81693.0
2017-08-15 10:30:00,53.65,53.65,53.54,53.65,102072.0,43.2499,43.2499,43.1612,43.2499,102072.0
2017-08-15 10:40:00,53.65,53.77,53.64,53.72,121578.0,43.2499,43.3466,43.2418,43.3063,121578.0
2017-08-15 10:50:00,53.72,53.82,53.7,53.75,99152.0,43.3063,43.387,43.2902,43.3305,99152.0
2017-08-15 11:00:00,53.76,53.78,53.72,53.76,83793.0,43.3386,43.3547,43.3063,43.3386,83793.0
2017-08-15 11:10:00,53.76,53.84,53.75,53.79,109251.0,43.3386,43.4031,43.3305,43.3628,109251.0
2017-08-15 11:20:00,53.79,53.79,53.63,53.72,135264.0,43.3628,43.3628,43.2338,43.3063,135264.0
2017-08-15 11:30:00,53.72,53.78,53.72,53.73,91662.0,43.3063,43.3547,43.3063,43.3144,91662.0
2017-08-15 11:40:00,53.73,53.8,53.67,53.68,139495.0,43.3144,43.3708,43.266,43.2741,139495.0
2017-08-15 11:50:00,53.68,53.68,53.57,53.6,66293.0,43.2741,43.2741,43.1854,43.2096,66293.0
2017-08-15 12:00:00,53.61,53.69,53.58,53.68,174513.0,43.2177,43.2822,43.1935,43.2741,174513.0
2017-08-15 12:10:00,53.68,53.7,53.62,53.69,69195.0,43.2741,43.2902,43.2257,43.2822,69195.0
2017-08-15 12:20:00,53.68,53.71,53.67,53.68,69542.0,43.2741,43.2983,43.266,43.2741,69542.0
2017-08-15 12:30:00,53.69,53.7,53.62,53.62,78521.0,43.2822,43.2902,43.2257,43.2257,78521.0
2017-08-15 12:40:00,53.63,53.69,53.61,53.67,48569.0,43.2338,43.2822,43.2177,43.266,48569.0
2017-08-15 12:50:00,53.68,53.68,53.62,53.63,71192.0,43.2741,43.2741,43.2257,43.2338,71192.0
2017-08-15 13:00:00,53.62,53.62,53.53,53.58,95852.0,43.2257,43.2257,43.1532,43.1935,95852.0
2017-08-15 13:10:00,53.57,53.8,53.57,53.71,297106.0,43.1854,43.3708,43.1854,43.2983,297106.0
2017-08-15 13:20:00,53.71,53.89,53.65,53.8,238985.0,43.2983,43.4434,43.2499,43.3708,238985.0
2017-08-15 13:30:00,53.8,53.84,53.68,53.7,113125.0,43.3708,43.4031,43.2741,43.2902,113125.0
2017-08-15 13:40:00,53.7,53.74,53.64,53.74,87374.0,43.2902,43.3225,43.2418,43.3225,87374.0
2017-08-15 13:50:00,53.74,53.74,53.67,53.7,69998.0,43.3225,43.3225,43.266,43.2902,69998.0
2017-08-15 14:00:00,53.7,53.72,53.65,53.71,92921.0,43.2902,43.3063,43.2499,43.2983,92921.0
2017-08-15 14:10:00,53.71,53.75,53.66,53.73,67171.0,43.2983,43.3305,43.258,43.3144,67171.0
2017-08-15 14:20:00,53.73,53.86,53.71,53.86,218544.0,43.3144,43.4192,43.2983,43.4192,218544.0
2017-08-15 14:30:00,53.85,53.86,53.75,53.79,174788.0,43.4111,43.4192,43.3305,43.3628,174788.0
2017-08-15 14:40:00,53.79,53.92,53.79,53.85,290894.0,43.3628,43.4676,43.3628,43.4111,290894.0
2017-08-15 14:50:00,53.85,53.92,53.83,53.86,186448.0,43.4111,43.4676,43.395,43.4192,186448.0
2017-08-15 15:00:00,53.86,53.88,53.81,53.85,209625.0,43.4192,43.4353,43.3789,43.4111,209625.0
2017-08-15 15:10:00,53.86,53.97,53.86,53.95,214637.0,43.4192,43.5079,43.4192,43.4918,214637.0
2017-08-15 15:20:00,53.96,54.05,53.95,54.02,355734.0,43.4998,43.5724,43.4918,43.5482,355734.0
2017-08-15 15:30:00,54.01,54.08,53.98,53.98,284259.0,43.5401,43.5966,43.5159,43.5159,284259.0
2017-08-15 15:40:00,53.98,54.02,53.95,53.97,219716.0,43.5159,43.5482,43.4918,43.5079,219716.0
2017-08-15 15:50:00,53.97,53.97,53.83,53.88,681484.0,43.5079,43.5079,43.395,43.4353,681484.0
2017-08-16 09:30:00,54.06,54.1,53.8,53.85,179232.0,43.5804,43.6127,43.3708,43.4111,179232.0
2017-08-16 09:40:00,53.85,53.99,53.81,53.96,166390.0,43.4111,43.524,43.3789,43.4998,166390.0
2017-08-16 09:50:00,53.96,53.98,53.83,53.86,210905.0,43.4998,43.5159,43.395,43.4192,210905.0
2017-08-16 10:00:00,53.86,54.02,53.86,53.99,134019.0,43.4192,43.5482,43.4192,43.524,134019.0
2017-08-16 10:10:00,53.99,54.04,53.96,54.03,174395.0,43.524,43.5643,43.4998,43.5562,174395.0
2017-08-16 10:20:00,54.03,54.04,53.96,53.97,76205.0,43.5562,43.5643,43.4998,43.5079,76205.0
2017-08-16 10:30:00,53.98,54.0,53.86,53.9,80452.0,43.5159,43.5321,43.4192,43.4514,80452.0
2017-08-16 10:40:00,53.91,54.0,53.87,53.88,168816.0,43.4595,43.5321,43.4273,43.4353,168816.0
2017-08-16 10:50:00,53.87,53.92,53.81,53.9,82629.0,43.4273,43.4676,43.3789,43.4514,82629.0
2017-08-16 11:00:00,53.89,53.9,53.74,53.76,116429.0,43.4434,43.4514,43.3225,43.3386,116429.0
2017-08-16 11:10:00,53.76,53.76,53.68,53.69,106147.0,43.3386,43.3386,43.2741,43.2822,106147.0
2017-08-16 11:20:00,53.68,53.78,53.67,53.74,101738.0,43.2741,43.3547,43.266,43.3225,101738.0
2017-08-16 11:30:00,53.74,53.77,53.68,53.75,68806.0,43.3225,43.3466,43.2741,43.3305,68806.0
2017-08-16 11:40:00,53.74,53.81,53.74,53.81,78466.0,43.3225,43.3789,43.3225,43.3789,78466.0
2017-08-16 11:50:00,53.8,53.83,53.73,53.83,159299.0,43.3708,43.395,43.3144,43.395,159299.0
2017-08-16 12:00:00,53.83,53.86,53.73,53.74,120058.0,43.395,43.4192,43.3144,43.3225,120058.0
2017-08-16 12:10:00,53.73,53.73,53.64,53.71,156154.0,43.3144,43.3144,43.2418,43.2983,156154.0
2017-08-16 12:20:00,53.71,53.74,53.7,53.72,74116.0,43.2983,43.3225,43.2902,43.3063,74116.0
2017-08-16 12:30:00,53.72,53.72,53.6,53.61,118331.0,43.3063,43.3063,43.2096,43.2177,118331.0
2017-08-16 12:40:00,53.62,53.66,53.6,53.63,72671.0,43.2257,43.258,43.2096,43.2338,72671.0
2017-08-16 12:50:00,53.62,53.63,53.53,53.59,97389.0,43.2257,43.2338,43.1532,43.2015,97389.0
2017-08-16 13:00:00,53.59,53.67,53.58,53.65,123922.0,43.2015,43.266,43.1935,43.2499,123922.0
2017-08-16 13:10:00,53.66,53.66,53.51,53.58,176985.0,43.258,43.258,43.137,43.1935,176985.0
2017-08-16 13:20:00,53.58,53.59,53.52,53.58,262372.0,43.1935,43.2015,43.1451,43.1935,262372.0
2017-08-16 13:30:00,53.57,53.59,53.46,53.48,151415.0,43.1854,43.2015,43.0967,43.1129,151415.0
2017-08-16 13:40:00,53.47,53.48,53.4,53.44,184698.0,43.1048,43.1129,43.0484,43.0806,184698.0
2017-08-16 13:50:00,53.45,53.54,53.43,53.46,162891.0,43.0887,43.1612,43.0726,43.0967,162891.0
2017-08-16 14:00:00,53.46,53.68,53.41,53.65,186691.0,43.0967,43.2741,43.0564,43.2499,186691.0
2017-08-16 14:10:00,53.65,53.67,53.52,53.54,106784.0,43.2499,43.266,43.1451,43.1612,106784.0
2017-08-16 14:20:00,53.53,53.54,53.39,53.49,132524.0,43.1532,43.1612,43.0403,43.1209,132524.0
2017-08-16 14:30:00,53.48,53.49,53.4,53.41,141347.0,43.1129,43.1209,43.0484,43.0564,141347.0
2017-08-16 14:40:00,53.41,53.43,53.37,53.43,103612.0,43.0564,43.0726,43.0242,43.0726,103612.0
2017-08-16 14:50:00,53.43,53.44,53.38,53.38,104130.0,43.0726,43.0806,43.0322,43.0322,104130.0
2017-08-16 15:00:00,53.39,53.41,53.32,53.33,165917.0,43.0403,43.0564,42.9839,42.9919,165917.0
2017-08-16 15:10:00,53.33,53.36,53.29,53.3,127584.0,42.9919,43.0161,42.9597,42.9678,127584.0
2017-08-16 15:20:00,53.29,53.36,53.28,53.35,148281.0,42.9597,43.0161,42.9516,43.0081,148281.0
2017-08-16 15:30:00,53.35,53.36,53.3,53.31,127696.0,43.0081,43.0161,42.9678,42.9758,127696.0
2017-08-16 15:40:00,53.31,53.36,53.28,53.31,246335.0,42.9758,43.0161,42.9516,42.9758,246335.0
2017-08-16 15:50:00,53.31,53.35,53.25,53.3,552775.0,42.9758,43.0081,42.9275,42.9678,552775.0
2017-08-17 09:30:00,53.19,53.32,53.05,53.26,145289.0,42.8791,42.9839,42.7662,42.9355,145289.0
2017-08-17 09:40:00,53.25,53.41,53.19,53.39,116380.0,42.9275,43.0564,42.8791,43.0403,116380.0
2017-08-17 09:50:00,53.39,53.41,53.25,53.25,57570.0,43.0403,43.0564,42.9275,42.9275,57570.0
2017-08-17 10:00:00,53.25,53.25,53.11,53.14,120674.0,42.9275,42.9275,42.8146,42.8388,120674.0
2017-08-17 10:10:00,53.14,53.15,52.86,52.88,203396.0,42.8388,42.8468,42.6131,42.6292,203396.0
2017-08-17 10:20:00,52.88,52.96,52.82,52.95,124647.0,42.6292,42.6937,42.5808,42.6856,124647.0
2017-08-17 10:30:00,52.95,53.05,52.9,52.92,96229.0,42.6856,42.7662,42.6453,42.6614,96229.0
2017-08-17 10:40:00,52.92,52.98,52.88,52.94,70570.0,42.6614,42.7098,42.6292,42.6775,70570.0
2017-08-17 10:50:00,52.94,52.99,52.89,52.94,69840.0,42.6775,42.7179,42.6372,42.6775,69840.0
2017-08-17 11:00:00,52.94,53.02,52.92,53.01,63974.0,42.6775,42.742,42.6614,42.734,63974.0
2017-08-17 11:10:00,53.01,53.01,52.94,52.97,68474.0,42.734,42.734,42.6775,42.7017,68474.0
2017-08-17 11:20:00,52.97,52.99,52.92,52.92,61368.0,42.7017,42.7179,42.6614,42.6614,61368.0
2017-08-17 11:30:00,52.92,52.95,52.87,52.9,84061.0,42.6614,42.6856,42.6211,42.6453,84061.0
2017-08-17 11:40:00,52.91,52.91,52.8,52.81,50854.0,42.6534,42.6534,42.5647,42.5727,50854.0
2017-08-17 11:50:00,52.82,52.86,52.81,52.82,57316.0,42.5808,42.6131,42.5727,42.5808,57316.0
2017-08-17 12:00:00,52.82,52.89,52.77,52.78,89392.0,42.5808,42.6372,42.5405,42.5486,89392.0
2017-08-17 12:10:00,52.78,52.78,52.68,52.7,91795.0,42.5486,42.5486,42.4679,42.4841,91795.0
2017-08-17 12:20:00,52.71,52.73,52.68,52.71,56647.0,42.4921,42.5083,42.4679,42.4921,56647.0
2017-08-17 12:30:00,52.71,52.72,52.64,52.68,52336.0,42.4921,42.5002,42.4357,42.4679,52336.0
2017-08-17 12:40:00,52.67,52.67,52.61,52.64,52583.0,42.4599,42.4599,42.4115,42.4357,52583.0
2017-08-17 12:50:00,52.64,52.64,52.53,52.55,92462.0,42.4357,42.4357,42.347,42.3631,92462.0
2017-08-17 13:00:00,52.55,52.57,52.51,52.56,107040.0,42.3631,42.3793,42.3309,42.3712,107040.0
2017-08-17 13:10:00,52.57,52.69,52.54,52.67,142065.0,42.3793,42.476,42.3551,42.4599,142065.0
2017-08-17 13:20:00,52.68,52.69,52.54,52.54,129653.0,42.4679,42.476,42.3551,42.3551,129653.0
2017-08-17 13:30:00,52.55,52.67,52.53,52.62,265026.0,42.3631,42.4599,42.347,42.4196,265026.0
2017-08-17 13:40:00,52.61,52.62,52.54,52.6,111865.0,42.4115,42.4196,42.3551,42.4035,111865.0
2017-08-17 13:50:00,52.6,52.66,52.56,52.66,68135.0,42.4035,42.4518,42.3712,42.4518,68135.0
2017-08-17 14:00:00,52.66,52.67,52.58,52.6,70573.0,42.4518,42.4599,42.3873,42.4035,70573.0
2017-08-17 14:10:00,52.61,52.62,52.48,52.5,107295.0,42.4115,42.4196,42.3067,42.3228,107295.0
2017-08-17 14:20:00,52.49,52.58,52.45,52.58,72724.0,42.3148,42.3873,42.2825,42.3873,72724.0
2017-08-17 14:30:00,52.58,52.59,52.5,52.5,72391.0,42.3873,42.3954,42.3228,42.3228,72391.0
2017-08-17 14:40:00,52.5,52.55,52.46,52.52,53382.0,42.3228,42.3631,42.2906,42.339,53382.0
2017-08-17 14:50:00,52.53,52.57,52.49,52.56,86816.0,42.347,42.3793,42.3148,42.3712,86816.0
2017-08-17 15:00:00,52.56,52.56,52.46,52.5,102058.0,42.3712,42.3712,42.2906,42.3228,102058.0
2017-08-17 15:10:00,52.5,52.5,52.41,52.45,101521.0,42.3228,42.3228,42.2503,42.2825,101521.0
2017-08-17 15:20:00,52.44,52.49,52.42,52.45,112310.0,42.2745,42.3148,42.2583,42.2825,112310.0
2017-08-17 15:30:00,52.45,52.52,52.38,52.4,153014.0,42.2825,42.339,42.2261,42.2422,153014.0
2017-08-17 15:40:00,52.4,52.41,52.32,52.36,295338.0,42.2422,42.2503,42.1777,42.21,295338.0
2017-08-17 15:50:00,52.36,52.38,52.27,52.27,572694.0,42.21,42.2261,42.1374,42.1374,572694.0
2017-08-18 09:30:00,52.26,52.4,52.16,52.24,647183.0,42.1294,42.2422,42.0487,42.1132,647183.0
2017-08-18 09:40:00,52.23,52.26,52.12,52.16,134717.0,42.1052,42.1294,42.0165,42.0487,134717.0
2017-08-18 09:50:00,52.16,52.2,52.01,52.03,120381.0,42.0487,42.081,41.9278,41.9439,120381.0
2017-08-18 10:00:00,52.03,52.27,51.97,52.23,177467.0,41.9439,42.1374,41.8956,42.1052,177467.0
2017-08-18 10:10:00,52.23,52.32,52.16,52.2,86011.0,42.1052,42.1777,42.0487,42.081,86011.0
2017-08-18 10:20:00,52.2,52.26,52.17,52.22,65138.0,42.081,42.1294,42.0568,42.0971,65138.0
2017-08-18 10:30:00,52.21,52.24,52.16,52.23,105891.0,42.0891,42.1132,42.0487,42.1052,105891.0
2017-08-18 10:40:00,52.23,52.27,52.11,52.12,71504.0,42.1052,42.1374,42.0084,42.0165,71504.0
2017-08-18 10:50:00,52.12,52.17,52.1,52.13,46390.0,42.0165,42.0568,42.0004,42.0246,46390.0
2017-08-18 11:00:00,52.12,52.15,51.99,52.02,110937.0,42.0165,42.0407,41.9117,41.9359,110937.0
2017-08-18 11:10:00,52.02,52.16,52.01,52.14,113302.0,41.9359,42.0487,41.9278,42.0326,113302.0
2017-08-18 11:20:00,52.14,52.22,52.09,52.2,79744.0,42.0326,42.0971,41.9923,42.081,79744.0
2017-08-18 11:30:00,52.2,52.25,52.15,52.2,68471.0,42.081,42.1213,42.0407,42.081,68471.0
2017-08-18 11:40:00,52.21,52.21,52.13,52.2,59400.0,42.0891,42.0891,42.0246,42.081,59400.0
2017-08-18 11:50:00,52.2,52.31,52.19,52.29,89975.0,42.081,42.1697,42.0729,42.1535,89975.0
2017-08-18 12:00:00,52.3,52.32,52.26,52.29,144115.0,42.1616,42.1777,42.1294,42.1535,144115.0
2017-08-18 12:10:00,52.28,52.3,52.2,52.2,68931.0,42.1455,42.1616,42.081,42.081,68931.0
2017-08-18 12:20:00,52.2,52.29,52.17,52.28,41752.0,42.081,42.1535,42.0568,42.1455,41752.0
2017-08-18 12:30:00,52.28,52.3,52.24,52.28,76089.0,42.1455,42.1616,42.1132,42.1455,76089.0
2017-08-18 12:40:00,52.29,52.42,52.24,52.3,78270.0,42.1535,42.2583,42.1132,42.1616,78270.0
2017-08-18 12:50:00,52.3,52.33,52.26,52.27,42201.0,42.1616,42.1858,42.1294,42.1374,42201.0
2017-08-18 13:00:00,52.28,52.3,52.2,52.27,72949.0,42.1455,42.1616,42.081,42.1374,72949.0
2017-08-18 13:10:00,52.28,52.31,52.2,52.2,54537.0,42.1455,42.1697,42.081,42.081,54537.0
2017-08-18 13:20:00,52.2,52.22,52.18,52.19,38748.0,42.081,42.0971,42.0649,42.0729,38748.0
2017-08-18 13:30:00,52.19,52.21,52.1,52.11,45871.0,42.0729,42.0891,42.0004,42.0084,45871.0
2017-08-18 13:40:00,52.1,52.11,52.06,52.06,56762.0,42.0004,42.0084,41.9681,41.9681,56762.0
2017-08-18 13:50:00,52.07,52.09,51.98,51.98,101996.0,41.9762,41.9923,41.9036,41.9036,101996.0
2017-08-18 14:00:00,51.99,52.1,51.98,52.1,84545.0,41.9117,42.0004,41.9036,42.0004,84545.0
2017-08-18 14:10:00,52.09,52.13,52.09,52.12,54616.0,41.9923,42.0246,41.9923,42.0165,54616.0
2017-08-18 14:20:00,52.12,52.19,52.11,52.17,188989.0,42.0165,42.0729,42.0084,42.0568,188989.0
2017-08-18 14:30:00,52.17,52.18,52.11,52.12,66698.0,42.0568,42.0649,42.0084,42.0165,66698.0
2017-08-18 14:40:00,52.11,52.13,52.07,52.08,49899.0,42.0084,42.0246,41.9762,41.9843,49899.0
2017-08-18 14:50:00,52.08,52.12,52.05,52.1,71537.0,41.9843,42.0165,41.9601,42.0004,71537.0
2017-08-18 15:00:00,52.11,52.19,52.09,52.19,106351.0,42.0084,42.0729,41.9923,42.0729,106351.0
2017-08-18 15:10:00,52.18,52.19,52.1,52.12,134811.0,42.0649,42.0729,42.0004,42.0165,134811.0
2017-08-18 15:20:00,52.12,52.14,52.08,52.14,154139.0,42.0165,42.0326,41.9843,42.0326,154139.0
2017-08-18 15:30:00,52.14,52.16,52.1,52.11,235732.0,42.0326,42.0487,42.0004,42.0084,235732.0
2017-08-18 15:40:00,52.11,52.14,52.05,52.05,161366.0,42.0084,42.0326,41.9601,41.9601,161366.0
2017-08-18 15:50:00,52.05,52.05,51.9,51.93,741619.0,41.9601,41.9601,41.8391,41.8633,741619.0
2017-08-21 09:30:00,51.99,52.05,51.78,51.8,320005.0,41.9117,41.9601,41.7424,41.7585,320005.0
2017-08-21 09:40:00,51.8,51.95,51.79,51.9,106201.0,41.7585,41.8795,41.7505,41.8391,106201.0
2017-08-21 09:50:00,51.9,51.9,51.68,51.69,152468.0,41.8391,41.8391,41.6618,41.6699,152468.0
2017-08-21 10:00:00,51.69,51.76,51.62,51.73,123290.0,41.6699,41.7263,41.6134,41.7021,123290.0
2017-08-21 10:10:00,51.72,51.73,51.66,51.68,71901.0,41.694,41.7021,41.6457,41.6618,71901.0
2017-08-21 10:20:00,51.67,51.68,51.52,51.53,146873.0,41.6537,41.6618,41.5328,41.5409,146873.0
2017-08-21 10:30:00,51.53,51.58,51.5,51.52,136724.0,41.5409,41.5812,41.5167,41.5328,136724.0
2017-08-21 10:40:00,51.52,51.6,51.51,51.57,130043.0,41.5328,41.5973,41.5248,41.5731,130043.0
2017-08-21 10:50:00,51.56,51.6,51.54,51.59,89128.0,41.5651,41.5973,41.5489,41.5892,89128.0
2017-08-21 11:00:00,51.59,51.61,51.55,51.6,131985.0,41.5892,41.6054,41.557,41.5973,131985.0
2017-08-21 11:10:00,51.59,51.82,51.59,51.8,122312.0,41.5892,41.7747,41.5892,41.7585,122312.0
2017-08-21 11:20:00,51.79,51.84,51.77,51.83,104253.0,41.7505,41.7908,41.7343,41.7827,104253.0
2017-08-21 11:30:00,51.84,51.9,51.81,51.87,75934.0,41.7908,41.8391,41.7666,41.815,75934.0
2017-08-21 11:40:00,51.88,51.91,51.86,51.88,47836.0,41.823,41.8472,41.8069,41.823,47836.0
2017-08-21 11:50:00,51.87,51.88,51.84,51.85,41681.0,41.815,41.823,41.7908,41.7988,41681.0
2017-08-21 12:00:00,51.85,51.92,51.84,51.84,72287.0,41.7988,41.8553,41.7908,41.7908,72287.0
2017-08-21 12:10:00,51.85,51.92,51.82,51.89,101601.0,41.7988,41.8553,41.7747,41.8311,101601.0
2017-08-21 12:20:00,51.88,51.97,51.84,51.95,77737.0,41.823,41.8956,41.7908,41.8795,77737.0
2017-08-21 12:30:00,51.94,52.03,51.92,52.0,76880.0,41.8714,41.9439,41.8553,41.9198,76880.0
2017-08-21 12:40:00,51.99,52.0,51.92,51.99,70334.0,41.9117,41.9198,41.8553,41.9117,70334.0
2017-08-21 12:50:00,51.98,52.0,51.94,51.94,35487.0,41.9036,41.9198,41.8714,41.8714,35487.0
2017-08-21 13:00:00,51.95,52.01,51.93,51.95,80192.0,41.8795,41.9278,41.8633,41.8795,80192.0
2017-08-21 13:10:00,51.95,51.97,51.87,51.89,47193.0,41.8795,41.8956,41.815,41.8311,47193.0
2017-08-21 13:20:00,51.89,51.92,51.85,51.85,54303.0,41.8311,41.8553,41.7988,41.7988,54303.0
2017-08-21 13:30:00,51.85,51.9,51.81,51.84,37301.0,41.7988,41.8391,41.7666,41.7908,37301.0
2017-08-21 13:40:00,51.84,51.86,51.8,51.83,34202.0,41.7908,41.8069,41.7585,41.7827,34202.0
2017-08-21 13:50:00,51.83,51.84,51.77,51.78,45300.0,41.7827,41.7908,41.7343,41.7424,45300.0
2017-08-21 14:00:00,51.78,51.87,51.78,51.84,153443.0,41.7424,41.815,41.7424,41.7908,153443.0
2017-08-21 14:10:00,51.84,51.86,51.83,51.84,62334.0,41.7908,41.8069,41.7827,41.7908,62334.0
2017-08-21 14:20:00,51.84,51.89,51.83,51.87,74286.0,41.7908,41.8311,41.7827,41.815,74286.0
2017-08-21 14:30:00,51.86,51.9,51.83,51.84,78425.0,41.8069,41.8391,41.7827,41.7908,78425.0
2017-08-21 14:40:00,51.84,51.94,51.83,51.9,97090.0,41.7908,41.8714,41.7827,41.8391,97090.0
2017-08-21 14:50:00,51.9,51.94,51.89,51.92,64670.0,41.8391,41.8714,41.8311,41.8553,64670.0
2017-08-21 15:00:00,51.92,51.92,51.83,51.83,112994.0,41.8553,41.8553,41.7827,41.7827,112994.0
2017-08-21 15:10:00,51.84,51.84,51.73,51.8,98678.0,41.7908,41.7908,41.7021,41.7585,98678.0
2017-08-21 15:20:00,51.81,51.92,51.8,51.92,110232.0,41.7666,41.8553,41.7585,41.8553,110232.0
2017-08-21 15:30:00,51.91,51.93,51.89,51.9,99170.0,41.8472,41.8633,41.8311,41.8391,99170.0
2017-08-21 15:40:00,51.91,52.0,51.9,51.98,202047.0,41.8472,41.9198,41.8391,41.9036,202047.0
2017-08-21 15:50:00,51.99,52.08,51.96,51.98,511516.0,41.9117,41.9843,41.8875,41.9036,511516.0
2017-08-22 09:30:00,52.2,52.48,52.2,52.4,231364.0,42.081,42.3067,42.081,42.2422,231364.0
2017-08-22 09:40:00,52.41,52.52,52.36,52.44,152705.0,42.2503,42.339,42.21,42.2745,152705.0
2017-08-22 09:50:00,52.45,52.56,52.4,52.4,79277.0,42.2825,42.3712,42.2422,42.2422,79277.0
2017-08-22 10:00:00,52.4,52.44,52.37,52.42,93280.0,42.2422,42.2745,42.218,42.2583,93280.0
2017-08-22 10:10:00,52.41,52.44,52.4,52.44,93291.0,42.2503,42.2745,42.2422,42.2745,93291.0
2017-08-22 10:20:00,52.43,52.5,52.42,52.5,76199.0,42.2664,42.3228,42.2583,42.3228,76199.0
2017-08-22 10:30:00,52.5,52.53,52.48,52.51,48707.0,42.3228,42.347,42.3067,42.3309,48707.0
2017-08-22 10:40:00,52.5,52.62,52.49,52.58,105018.0,42.3228,42.4196,42.3148,42.3873,105018.0
2017-08-22 10:50:00,52.58,52.58,52.51,52.55,61410.0,42.3873,42.3873,42.3309,42.3631,61410.0
2017-08-22 11:00:00,52.55,52.59,52.52,52.59,105645.0,42.3631,42.3954,42.339,42.3954,105645.0
2017-08-22 11:10:00,52.58,52.59,52.48,52.53,86874.0,42.3873,42.3954,42.3067,42.347,86874.0
2017-08-22 11:20:00,52.52,52.54,52.47,52.54,84098.0,42.339,42.3551,42.2987,42.3551,84098.0
2017-08-22 11:30:00,52.54,52.6,52.53,52.54,68123.0,42.3551,42.4035,42.347,42.3551,68123.0
2017-08-22 11:40:00,52.55,52.55,52.46,52.52,60117.0,42.3631,42.3631,42.2906,42.339,60117.0
2017-08-22 11:50:00,52.52,52.53,52.46,52.47,45804.0,42.339,42.347,42.2906,42.2987,45804.0
2017-08-22 12:00:00,52.46,52.53,52.45,52.46,83344.0,42.2906,42.347,42.2825,42.2906,83344.0
2017-08-22 12:10:00,52.46,52.46,52.41,52.43,86600.0,42.2906,42.2906,42.2503,42.2664,86600.0
2017-08-22 12:20:00,52.44,52.48,52.42,52.44,68192.0,42.2745,42.3067,42.2583,42.2745,68192.0
2017-08-22 12:30:00,52.43,52.44,52.38,52.43,41329.0,42.2664,42.2745,42.2261,42.2664,41329.0
2017-08-22 12:40:00,52.43,52.44,52.41,52.44,44916.0,42.2664,42.2745,42.2503,42.2745,44916.0
2017-08-22 12:50:00,52.44,52.44,52.39,52.4,45296.0,42.2745,42.2745,42.2342,42.2422,45296.0
2017-08-22 13:00:00,52.41,52.43,52.38,52.38,48729.0,42.2503,42.2664,42.2261,42.2261,48729.0
2017-08-22 13:10:00,52.38,52.4,52.33,52.33,68755.0,42.2261,42.2422,42.1858,42.1858,68755.0
2017-08-22 13:20:00,52.33,52.33,52.27,52.29,83853.0,42.1858,42.1858,42.1374,42.1535,83853.0
2017-08-22 13:30:00,52.28,52.33,52.27,52.33,62766.0,42.1455,42.1858,42.1374,42.1858,62766.0
2017-08-22 13:40:00,52.31,52.32,52.26,52.29,38609.0,42.1697,42.1777,42.1294,42.1535,38609.0
2017-08-22 13:50:00,52.29,52.3,52.26,52.27,46436.0,42.1535,42.1616,42.1294,42.1374,46436.0
2017-08-22 14:00:00,52.28,52.3,52.27,52.3,60462.0,42.1455,42.1616,42.1374,42.1616,60462.0
2017-08-22 14:10:00,52.31,52.38,52.3,52.38,67897.0,42.1697,42.2261,42.1616,42.2261,67897.0
2017-08-22 14:20:00,52.38,52.5,52.36,52.5,94184.0,42.2261,42.3228,42.21,42.3228,94184.0
2017-08-22 14:30:00,52.49,52.5,52.44,52.48,65296.0,42.3148,42.3228,42.2745,42.3067,65296.0
2017-08-22 14:40:00,52.47,52.48,52.43,52.44,72272.0,42.2987,42.3067,42.2664,42.2745,72272.0
2017-08-22 14:50:00,52.45,52.45,52.41,52.43,55175.0,42.2825,42.2825,42.2503,42.2664,55175.0
2017-08-22 15:00:00,52.42,52.44,52.39,52.44,76882.0,42.2583,42.2745,42.2342,42.2745,76882.0
2017-08-22 15:10:00,52.44,52.48,52.42,52.45,82826.0,42.2745,42.3067,42.2583,42.2825,82826.0
2017-08-22 15:20:00,52.45,52.47,52.41,52.41,69575.0,42.2825,42.2987,42.2503,42.2503,69575.0
2017-08-22 15:30:00,52.41,52.44,52.38,52.39,112446.0,42.2503,42.2745,42.2261,42.2342,112446.0
2017-08-22 15:40:00,52.39,52.43,52.36,52.41,129331.0,42.2342,42.2664,42.21,42.2503,129331.0
2017-08-22 15:50:00,52.41,52.42,52.32,52.35,375659.0,42.2503,42.2583,42.1777,42.2019,375659.0
2017-08-23 09:30:00,52.3,52.3,51.78,52.05,273527.0,42.1616,42.1616,41.7424,41.9601,273527.0
2017-08-23 09:40:00,52.05,52.09,51.99,52.07,123651.0,41.9601,41.9923,41.9117,41.9762,123651.0
2017-08-23 09:50:00,52.07,52.14,51.98,52.11,115687.0,41.9762,42.0326,41.9036,42.0084,115687.0
2017-08-23 10:00:00,52.11,52.16,52.05,52.07,128318.0,42.0084,42.0487,41.9601,41.9762,128318.0
2017-08-23 10:10:00,52.08,52.22,52.07,52.2,77897.0,41.9843,42.0971,41.9762,42.081,77897.0
2017-08-23 10:20:00,52.21,52.22,52.09,52.1,76592.0,42.0891,42.0971,41.9923,42.0004,76592.0
2017-08-23 10:30:00,52.11,52.14,51.99,52.09,130947.0,42.0084,42.0326,41.9117,41.9923,130947.0
2017-08-23 10:40:00,52.09,52.18,52.08,52.13,98161.0,41.9923,42.0649,41.9843,42.0246,98161.0
2017-08-23 10:50:00,52.14,52.15,52.04,52.05,83538.0,42.0326,42.0407,41.952,41.9601,83538.0
2017-08-23 11:00:00,52.06,52.12,52.05,52.06,101841.0,41.9681,42.0165,41.9601,41.9681,101841.0
2017-08-23 11:10:00,52.06,52.13,52.0,52.11,118488.0,41.9681,42.0246,41.9198,42.0084,118488.0
2017-08-23 11:20:00,52.12,52.15,52.07,52.08,160360.0,42.0165,42.0407,41.9762,41.9843,160360.0
2017-08-23 11:30:00,52.07,52.08,51.99,52.04,131954.0,41.9762,41.9843,41.9117,41.952,131954.0
2017-08-23 11:40:00,52.04,52.09,52.02,52.08,97545.0,41.952,41.9923,41.9359,41.9843,97545.0
2017-08-23 11:50:00,52.09,52.14,52.08,52.12,46533.0,41.9923,42.0326,41.9843,42.0165,46533.0
2017-08-23 12:00:00,52.11,52.22,52.09,52.22,50009.0,42.0084,42.0971,41.9923,42.0971,50009.0
2017-08-23 12:10:00,52.22,52.25,52.19,52.22,30217.0,42.0971,42.1213,42.0729,42.0971,30217.0
2017-08-23 12:20:00,52.22,52.25,52.19,52.19,44248.0,42.0971,42.1213,42.0729,42.0729,44248.0
2017-08-23 12:30:00,52.2,52.27,52.19,52.25,29654.0,42.081,42.1374,42.0729,42.1213,29654.0
2017-08-23 12:40:00,52.25,52.25,52.21,52.21,34022.0,42.1213,42.1213,42.0891,42.0891,34022.0
2017-08-23 12:50:00,52.22,52.27,52.2,52.25,59372.0,42.0971,42.1374,42.081,42.1213,59372.0
2017-08-23 13:00:00,52.25,52.28,52.23,52.26,52503.0,42.1213,42.1455,42.1052,42.1294,52503.0
2017-08-23 13:10:00,52.26,52.29,52.17,52.22,49479.0,42.1294,42.1535,42.0568,42.0971,49479.0
2017-08-23 13:20:00,52.22,52.25,52.2,52.22,46606.0,42.0971,42.1213,42.081,42.0971,46606.0
2017-08-23 13:30:00,52.22,52.22,52.16,52.2,88501.0,42.0971,42.0971,42.0487,42.081,88501.0
2017-08-23 13:40:00,52.19,52.2,52.17,52.2,62679.0,42.0729,42.081,42.0568,42.081,62679.0
2017-08-23 13:50:00,52.19,52.2,52.15,52.17,62781.0,42.0729,42.081,42.0407,42.0568,62781.0
2017-08-23 14:00:00,52.18,52.18,52.13,52.14,66184.0,42.0649,42.0649,42.0246,42.0326,66184.0
2017-08-23 14:10:00,52.15,52.21,52.14,52.2,64963.0,42.0407,42.0891,42.0326,42.081,64963.0
2017-08-23 14:20:00,52.21,52.26,52.18,52.19,67067.0,42.0891,42.1294,42.0649,42.0729,67067.0
2017-08-23 14:30:00,52.19,52.24,52.17,52.24,47775.0,42.0729,42.1132,42.0568,42.1132,47775.0
2017-08-23 14:40:00,52.24,52.29,52.22,52.26,57357.0,42.1132,42.1535,42.0971,42.1294,57357.0
2017-08-23 14:50:00,52.26,52.28,52.25,52.26,44524.0,42.1294,42.1455,42.1213,42.1294,44524.0
2017-08-23 15:00:00,52.27,52.29,52.26,52.29,53497.0,42.1374,42.1535,42.1294,42.1535,53497.0
2017-08-23 15:10:00,52.29,52.32,52.28,52.3,46310.0,42.1535,42.1777,42.1455,42.1616,46310.0
2017-08-23 15:20:00,52.3,52.32,52.25,52.32,61487.0,42.1616,42.1777,42.1213,42.1777,61487.0
2017-08-23 15:30:00,52.32,52.38,52.28,52.38,104694.0,42.1777,42.2261,42.1455,42.2261,104694.0
2017-08-23 15:40:00,52.37,52.41,52.34,52.35,108676.0,42.218,42.2503,42.1939,42.2019,108676.0
2017-08-23 15:50:00,52.35,52.36,52.23,52.24,436915.0,42.2019,42.21,42.1052,42.1132,436915.0
2017-08-24 09:30:00,52.37,52.65,52.31,52.51,167326.0,42.218,42.4438,42.1697,42.3309,167326.0
2017-08-24 09:40:00,52.5,52.53,52.38,52.38,81825.0,42.3228,42.347,42.2261,42.2261,81825.0
2017-08-24 09:50:00,52.39,52.39,52.28,52.32,116622.0,42.2342,42.2342,42.1455,42.1777,116622.0
2017-08-24 10:00:00,52.31,52.34,52.26,52.29,157119.0,42.1697,42.1939,42.1294,42.1535,157119.0
2017-08-24 10:10:00,52.29,52.44,52.28,52.4,113502.0,42.1535,42.2745,42.1455,42.2422,113502.0
2017-08-24 10:20:00,52.41,52.5,52.4,52.46,80460.0,42.2503,42.3228,42.2422,42.2906,80460.0
2017-08-24 10:30:00,52.46,52.58,52.45,52.53,107092.0,42.2906,42.3873,42.2825,42.347,107092.0
2017-08-24 10:40:00,52.53,52.55,52.51,52.53,91588.0,42.347,42.3631,42.3309,42.347,91588.0
2017-08-24 10:50:00,52.53,52.56,52.48,52.51,80439.0,42.347,42.3712,42.3067,42.3309,80439.0
2017-08-24 11:00:00,52.5,52.54,52.48,52.53,69462.0,42.3228,42.3551,42.3067,42.347,69462.0
2017-08-24 11:10:00,52.54,52.57,52.35,52.38,295743.0,42.3551,42.3793,42.2019,42.2261,295743.0
2017-08-24 11:20:00,52.38,52.42,52.3,52.38,167870.0,42.2261,42.2583,42.1616,42.2261,167870.0
2017-08-24 11:30:00,52.38,52.39,52.3,52.32,189862.0,42.2261,42.2342,42.1616,42.1777,189862.0
2017-08-24 11:40:00,52.33,52.49,52.3,52.48,97645.0,42.1858,42.3148,42.1616,42.3067,97645.0
2017-08-24 11:50:00,52.48,52.49,52.4,52.47,79695.0,42.3067,42.3148,42.2422,42.2987,79695.0
2017-08-24 12:00:00,52.49,52.53,52.46,52.49,94724.0,42.3148,42.347,42.2906,42.3148,94724.0
2017-08-24 12:10:00,52.49,52.53,52.44,52.47,65909.0,42.3148,42.347,42.2745,42.2987,65909.0
2017-08-24 12:20:00,52.46,52.52,52.45,52.49,82210.0,42.2906,42.339,42.2825,42.3148,82210.0
2017-08-24 12:30:00,52.49,52.6,52.47,52.5,107663.0,42.3148,42.4035,42.2987,42.3228,107663.0
2017-08-24 12:40:00,52.51,52.57,52.5,52.56,30664.0,42.3309,42.3793,42.3228,42.3712,30664.0
2017-08-24 12:50:00,52.56,52.62,52.56,52.59,45303.0,42.3712,42.4196,42.3712,42.3954,45303.0
2017-08-24 13:00:00,52.59,52.64,52.57,52.61,54331.0,42.3954,42.4357,42.3793,42.4115,54331.0
2017-08-24 13:10:00,52.61,52.71,52.58,52.68,64265.0,42.4115,42.4921,42.3873,42.4679,64265.0
2017-08-24 13:20:00,52.69,52.7,52.63,52.66,42389.0,42.476,42.4841,42.4276,42.4518,42389.0
2017-08-24 13:30:00,52.65,52.66,52.6,52.65,61443.0,42.4438,42.4518,42.4035,42.4438,61443.0
2017-08-24 13:40:00,52.65,52.65,52.59,52.61,47784.0,42.4438,42.4438,42.3954,42.4115,47784.0
2017-08-24 13:50:00,52.62,52.65,52.61,52.61,54398.0,42.4196,42.4438,42.4115,42.4115,54398.0
2017-08-24 14:00:00,52.61,52.63,52.51,52.52,71099.0,42.4115,42.4276,42.3309,42.339,71099.0
2017-08-24 14:10:00,52.52,52.53,52.46,52.52,55417.0,42.339,42.347,42.2906,42.339,55417.0
2017-08-24 14:20:00,52.53,52.57,52.52,52.55,56121.0,42.347,42.3793,42.339,42.3631,56121.0
2017-08-24 14:30:00,52.56,52.6,52.53,52.54,68855.0,42.3712,42.4035,42.347,42.3551,68855.0
2017-08-24 14:40:00,52.53,52.55,52.47,52.47,43900.0,42.347,42.3631,42.2987,42.2987,43900.0
2017-08-24 14:50:00,52.48,52.57,52.47,52.56,78606.0,42.3067,42.3793,42.2987,42.3712,78606.0
2017-08-24 15:00:00,52.56,52.58,52.53,52.55,119975.0,42.3712,42.3873,42.347,42.3631,119975.0
2017-08-24 15:10:00,52.54,52.64,52.54,52.64,92425.0,42.3551,42.4357,42.3551,42.4357,92425.0
2017-08-24 15:20:00,52.63,52.65,52.59,52.61,69302.0,42.4276,42.4438,42.3954,42.4115,69302.0
2017-08-24 15:30:00,52.61,52.62,52.54,52.58,102286.0,42.4115,42.4196,42.3551,42.3873,102286.0
2017-08-24 15:40:00,52.59,52.61,52.48,52.48,135563.0,42.3954,42.4115,42.3067,42.3067,135563.0
2017-08-24 15:50:00,52.48,52.5,52.38,52.5,649121.0,42.3067,42.3228,42.2261,42.3228,649121.0
2017-08-25 09:30:00,52.78,52.85,52.67,52.77,308002.0,42.5486,42.605,42.4599,42.5405,308002.0
2017-08-25 09:40:00,52.75,52.77,52.63,52.7,104788.0,42.5244,42.5405,42.4276,42.4841,104788.0
2017-08-25 09:50:00,52.69,52.86,52.66,52.66,103211.0,42.476,42.6131,42.4518,42.4518,103211.0
2017-08-25 10:00:00,52.67,52.81,52.64,52.66,92647.0,42.4599,42.5727,42.4357,42.4518,92647.0
2017-08-25 10:10:00,52.66,52.72,52.62,52.67,70307.0,42.4518,42.5002,42.4196,42.4599,70307.0
2017-08-25 10:20:00,52.68,52.69,52.62,52.64,58121.0,42.4679,42.476,42.4196,42.4357,58121.0
2017-08-25 10:30:00,52.65,52.65,52.56,52.62,87531.0,42.4438,42.4438,42.3712,42.4196,87531.0
2017-08-25 10:40:00,52.62,52.65,52.49,52.5,169993.0,42.4196,42.4438,42.3148,42.3228,169993.0
2017-08-25 10:50:00,52.51,52.54,52.49,52.49,166928.0,42.3309,42.3551,42.3148,42.3148,166928.0
2017-08-25 11:00:00,52.49,52.49,52.32,52.41,206522.0,42.3148,42.3148,42.1777,42.2503,206522.0
2017-08-25 11:10:00,52.41,52.42,52.32,52.36,149014.0,42.2503,42.2583,42.1777,42.21,149014.0
2017-08-25 11:20:00,52.35,52.41,52.32,52.32,129776.0,42.2019,42.2503,42.1777,42.1777,129776.0
2017-08-25 11:30:00,52.31,52.34,52.17,52.26,200441.0,42.1697,42.1939,42.0568,42.1294,200441.0
2017-08-25 11:40:00,52.26,52.31,52.26,52.29,84803.0,42.1294,42.1697,42.1294,42.1535,84803.0
2017-08-25 11:50:00,52.29,52.29,52.16,52.21,203492.0,42.1535,42.1535,42.0487,42.0891,203492.0
2017-08-25 12:00:00,52.21,52.23,52.19,52.2,115884.0,42.0891,42.1052,42.0729,42.081,115884.0
2017-08-25 12:10:00,52.2,52.2,52.1,52.13,94358.0,42.081,42.081,42.0004,42.0246,94358.0
2017-08-25 12:20:00,52.14,52.18,52.13,52.16,141389.0,42.0326,42.0649,42.0246,42.0487,141389.0
2017-08-25 12:30:00,52.16,52.17,52.1,52.11,90191.0,42.0487,42.0568,42.0004,42.0084,90191.0
2017-08-25 12:40:00,52.11,52.13,52.05,52.05,78222.0,42.0084,42.0246,41.9601,41.9601,78222.0
2017-08-25 12:50:00,52.05,52.08,52.05,52.08,55462.0,41.9601,41.9843,41.9601,41.9843,55462.0
2017-08-25 13:00:00,52.08,52.15,52.07,52.14,80700.0,41.9843,42.0407,41.9762,42.0326,80700.0
2017-08-25 13:10:00,52.15,52.19,52.13,52.14,80292.0,42.0407,42.0729,42.0246,42.0326,80292.0
2017-08-25 13:20:00,52.14,52.19,52.12,52.14,77232.0,42.0326,42.0729,42.0165,42.0326,77232.0
2017-08-25 13:30:00,52.15,52.16,52.11,52.11,86902.0,42.0407,42.0487,42.0084,42.0084,86902.0
2017-08-25 13:40:00,52.11,52.13,52.1,52.1,82634.0,42.0084,42.0246,42.0004,42.0004,82634.0
2017-08-25 13:50:00,52.1,52.1,52.06,52.09,88626.0,42.0004,42.0004,41.9681,41.9923,88626.0
2017-08-25 14:00:00,52.09,52.16,52.08,52.16,64884.0,41.9923,42.0487,41.9843,42.0487,64884.0
2017-08-25 14:10:00,52.16,52.22,52.15,52.22,64027.0,42.0487,42.0971,42.0407,42.0971,64027.0
2017-08-25 14:20:00,52.22,52.25,52.15,52.18,126079.0,42.0971,42.1213,42.0407,42.0649,126079.0
2017-08-25 14:30:00,52.19,52.19,52.15,52.16,61973.0,42.0729,42.0729,42.0407,42.0487,61973.0
2017-08-25 14:40:00,52.16,52.21,52.15,52.2,59107.0,42.0487,42.0891,42.0407,42.081,59107.0
2017-08-25 14:50:00,52.21,52.21,52.16,52.18,121273.0,42.0891,42.0891,42.0487,42.0649,121273.0
2017-08-25 15:00:00,52.18,52.19,52.13,52.18,70391.0,42.0649,42.0729,42.0246,42.0649,70391.0
2017-08-25 15:10:00,52.17,52.24,52.16,52.18,113336.0,42.0568,42.1132,42.0487,42.0649,113336.0
2017-08-25 15:20:00,52.19,52.21,52.12,52.13,204242.0,42.0729,42.0891,42.0165,42.0246,204242.0
2017-08-25 15:30:00,52.12,52.15,52.1,52.12,216057.0,42.0165,42.0407,42.0004,42.0165,216057.0
2017-08-25 15:40:00,52.11,52.13,52.07,52.11,215456.0,42.0084,42.0246,41.9762,42.0084,215456.0
2017-08-25 15:50:00,52.11,52.12,52.02,52.04,645270.0,42.0084,42.0165,41.9359,41.952,645270.0
2017-08-28 09:30:00,51.77,51.8,51.57,51.65,268441.0,42.1935,42.218,42.0305,42.0957,268441.0
2017-08-28 09:40:00,51.65,51.74,51.55,51.58,140894.0,42.0957,42.169,42.0142,42.0386,140894.0
2017-08-28 09:50:00,51.59,51.61,51.48,51.55,165368.0,42.0468,42.0631,41.9571,42.0142,165368.0
2017-08-28 10:00:00,51.55,51.57,51.48,51.52,112411.0,42.0142,42.0305,41.9571,41.9897,112411.0
2017-08-28 10:10:00,51.52,51.56,51.5,51.55,118021.0,41.9897,42.0223,41.9734,42.0142,118021.0
2017-08-28 10:20:00,51.55,51.55,51.46,51.49,147440.0,42.0142,42.0142,41.9408,41.9653,147440.0
2017-08-28 10:30:00,51.48,51.57,51.46,51.55,133384.0,41.9571,42.0305,41.9408,42.0142,133384.0
2017-08-28 10:40:00,51.55,51.56,51.5,51.54,161070.0,42.0142,42.0223,41.9734,42.006,161070.0
2017-08-28 10:50:00,51.53,51.74,51.53,51.71,126952.0,41.9979,42.169,41.9979,42.1446,126952.0
2017-08-28 11:00:00,51.71,51.72,51.64,51.68,44321.0,42.1446,42.1527,42.0875,42.1201,44321.0
2017-08-28 11:10:00,51.67,51.68,51.62,51.67,51886.0,42.112,42.1201,42.0712,42.112,51886.0
2017-08-28 11:20:00,51.68,51.7,51.61,51.66,50930.0,42.1201,42.1364,42.0631,42.1038,50930.0
2017-08-28 11:30:00,51.66,51.71,51.64,51.66,75189.0,42.1038,42.1446,42.0875,42.1038,75189.0
2017-08-28 11:40:00,51.65,51.7,51.64,51.66,67722.0,42.0957,42.1364,42.0875,42.1038,67722.0
2017-08-28 11:50:00,51.67,51.68,51.64,51.66,80984.0,42.112,42.1201,42.0875,42.1038,80984.0
2017-08-28 12:00:00,51.65,51.66,51.58,51.6,82638.0,42.0957,42.1038,42.0386,42.0549,82638.0
2017-08-28 12:10:00,51.6,51.61,51.56,51.57,74834.0,42.0549,42.0631,42.0223,42.0305,74834.0
2017-08-28 12:20:00,51.57,51.59,51.52,51.56,66535.0,42.0305,42.0468,41.9897,42.0223,66535.0
2017-08-28 12:30:00,51.56,51.63,51.56,51.63,45667.0,42.0223,42.0794,42.0223,42.0794,45667.0
2017-08-28 12:40:00,51.62,51.63,51.55,51.62,52659.0,42.0712,42.0794,42.0142,42.0712,52659.0
2017-08-28 12:50:00,51.61,51.65,51.6,51.64,40699.0,42.0631,42.0957,42.0549,42.0875,40699.0
2017-08-28 13:00:00,51.63,51.67,51.63,51.66,47385.0,42.0794,42.112,42.0794,42.1038,47385.0
2017-08-28 13:10:00,51.66,51.68,51.66,51.68,35695.0,42.1038,42.1201,42.1038,42.1201,35695.0
2017-08-28 13:20:00,51.67,51.68,51.65,51.68,40312.0,42.112,42.1201,42.0957,42.1201,40312.0
2017-08-28 13:30:00,51.68,51.69,51.66,51.67,39392.0,42.1201,42.1283,42.1038,42.112,39392.0
2017-08-28 13:40:00,51.67,51.71,51.67,51.71,43973.0,42.112,42.1446,42.112,42.1446,43973.0
2017-08-28 13:50:00,51.71,51.72,51.61,51.69,73115.0,42.1446,42.1527,42.0631,42.1283,73115.0
2017-08-28 14:00:00,51.7,51.71,51.64,51.65,49988.0,42.1364,42.1446,42.0875,42.0957,49988.0
2017-08-28 14:10:00,51.65,51.67,51.61,51.61,42811.0,42.0957,42.112,42.0631,42.0631,42811.0
2017-08-28 14:20:00,51.62,51.65,51.6,51.62,51112.0,42.0712,42.0957,42.0549,42.0712,51112.0
2017-08-28 14:30:00,51.61,51.69,51.58,51.69,65322.0,42.0631,42.1283,42.0386,42.1283,65322.0
2017-08-28 14:40:00,51.69,51.73,51.66,51.73,53855.0,42.1283,42.1609,42.1038,42.1609,53855.0
2017-08-28 14:50:00,51.73,51.73,51.7,51.71,54317.0,42.1609,42.1609,42.1364,42.1446,54317.0
2017-08-28 15:00:00,51.71,51.73,51.69,51.71,60823.0,42.1446,42.1609,42.1283,42.1446,60823.0
2017-08-28 15:10:00,51.71,51.72,51.66,51.69,74512.0,42.1446,42.1527,42.1038,42.1283,74512.0
2017-08-28 15:20:00,51.69,51.73,51.67,51.73,84805.0,42.1283,42.1609,42.112,42.1609,84805.0
2017-08-28 15:30:00,51.73,51.75,51.68,51.7,92693.0,42.1609,42.1772,42.1201,42.1364,92693.0
2017-08-28 15:40:00,51.69,51.74,51.69,51.72,115445.0,42.1283,42.169,42.1283,42.1527,115445.0
2017-08-28 15:50:00,51.72,51.81,51.7,51.81,314290.0,42.1527,42.2261,42.1364,42.2261,314290.0
2017-08-29 09:30:00,51.31,51.52,51.31,51.45,230909.0,41.8186,41.9897,41.8186,41.9327,230909.0
2017-08-29 09:40:00,51.46,51.52,51.36,51.44,264021.0,41.9408,41.9897,41.8593,41.9245,264021.0
2017-08-29 09:50:00,51.44,51.49,51.38,51.48,138217.0,41.9245,41.9653,41.8756,41.9571,138217.0
2017-08-29 10:00:00,51.49,51.49,51.36,51.38,151084.0,41.9653,41.9653,41.8593,41.8756,151084.0
2017-08-29 10:10:00,51.37,51.41,51.29,51.32,187379.0,41.8675,41.9001,41.8023,41.8267,187379.0
2017-08-29 10:20:00,51.33,51.41,51.28,51.4,113466.0,41.8349,41.9001,41.7941,41.8919,113466.0
2017-08-29 10:30:00,51.41,51.47,51.38,51.44,121361.0,41.9001,41.949,41.8756,41.9245,121361.0
2017-08-29 10:40:00,51.45,51.49,51.44,51.47,156343.0,41.9327,41.9653,41.9245,41.949,156343.0
2017-08-29 10:50:00,51.46,51.49,51.4,51.43,174659.0,41.9408,41.9653,41.8919,41.9164,174659.0
2017-08-29 11:00:00,51.43,51.53,51.42,51.51,220380.0,41.9164,41.9979,41.9082,41.9816,220380.0
2017-08-29 11:10:00,51.52,51.56,51.5,51.52,102122.0,41.9897,42.0223,41.9734,41.9897,102122.0
2017-08-29 11:20:00,51.52,51.55,51.49,51.51,85724.0,41.9897,42.0142,41.9653,41.9816,85724.0
2017-08-29 11:30:00,51.51,51.54,51.47,51.53,78031.0,41.9816,42.006,41.949,41.9979,78031.0
2017-08-29 11:40:00,51.53,51.54,51.51,51.52,165623.0,41.9979,42.006,41.9816,41.9897,165623.0
2017-08-29 11:50:00,51.53,51.54,51.49,51.51,71956.0,41.9979,42.006,41.9653,41.9816,71956.0
2017-08-29 12:00:00,51.5,51.51,51.48,51.5,48449.0,41.9734,41.9816,41.9571,41.9734,48449.0
2017-08-29 12:10:00,51.5,51.56,51.49,51.56,79682.0,41.9734,42.0223,41.9653,42.0223,79682.0
2017-08-29 12:20:00,51.56,51.61,51.55,51.61,46306.0,42.0223,42.0631,42.0142,42.0631,46306.0
2017-08-29 12:30:00,51.61,51.68,51.6,51.68,44345.0,42.0631,42.1201,42.0549,42.1201,44345.0
2017-08-29 12:40:00,51.68,51.72,51.66,51.72,60330.0,42.1201,42.1527,42.1038,42.1527,60330.0
2017-08-29 12:50:00,51.72,51.72,51.68,51.71,52119.0,42.1527,42.1527,42.1201,42.1446,52119.0
2017-08-29 13:00:00,51.71,51.75,51.69,51.75,49438.0,42.1446,42.1772,42.1283,42.1772,49438.0
2017-08-29 13:10:00,51.75,51.75,51.71,51.72,111586.0,42.1772,42.1772,42.1446,42.1527,111586.0
2017-08-29 13:20:00,51.73,51.75,51.69,51.73,81885.0,42.1609,42.1772,42.1283,42.1609,81885.0
2017-08-29 13:30:00,51.73,51.78,51.73,51.77,60909.0,42.1609,42.2016,42.1609,42.1935,60909.0
2017-08-29 13:40:00,51.77,51.79,51.74,51.76,82549.0,42.1935,42.2098,42.169,42.1853,82549.0
2017-08-29 13:50:00,51.75,51.76,51.72,51.73,65923.0,42.1772,42.1853,42.1527,42.1609,65923.0
2017-08-29 14:00:00,51.73,51.75,51.69,51.73,96201.0,42.1609,42.1772,42.1283,42.1609,96201.0
2017-08-29 14:10:00,51.73,51.75,51.69,51.69,55210.0,42.1609,42.1772,42.1283,42.1283,55210.0
2017-08-29 14:20:00,51.7,51.76,51.69,51.74,57046.0,42.1364,42.1853,42.1283,42.169,57046.0
2017-08-29 14:30:00,51.74,51.75,51.71,51.75,44620.0,42.169,42.1772,42.1446,42.1772,44620.0
2017-08-29 14:40:00,51.74,51.86,51.74,51.84,76642.0,42.169,42.2669,42.169,42.2506,76642.0
2017-08-29 14:50:00,51.84,51.86,51.79,51.8,63476.0,42.2506,42.2669,42.2098,42.218,63476.0
2017-08-29 15:00:00,51.8,51.84,51.79,51.82,74510.0,42.218,42.2506,42.2098,42.2343,74510.0
2017-08-29 15:10:00,51.83,51.86,51.81,51.86,59704.0,42.2424,42.2669,42.2261,42.2669,59704.0
2017-08-29 15:20:00,51.86,51.86,51.81,51.85,82250.0,42.2669,42.2669,42.2261,42.2587,82250.0
2017-08-29 15:30:00,51.84,51.85,51.74,51.75,129699.0,42.2506,42.2587,42.169,42.1772,129699.0
2017-08-29 15:40:00,51.75,51.82,51.74,51.81,172513.0,42.1772,42.2343,42.169,42.2261,172513.0
2017-08-29 15:50:00,51.8,51.86,51.8,51.82,344286.0,42.218,42.2669,42.218,42.2343,344286.0
2017-08-30 09:30:00,51.75,51.9,51.56,51.81,197548.0,42.1772,42.2995,42.0223,42.2261,197548.0
2017-08-30 09:40:00,51.82,51.92,51.82,51.91,59276.0,42.2343,42.3158,42.2343,42.3076,59276.0
2017-08-30 09:50:00,51.91,51.97,51.87,51.92,61769.0,42.3076,42.3565,42.275,42.3158,61769.0
2017-08-30 10:00:00,51.93,51.95,51.88,51.93,70269.0,42.3239,42.3402,42.2832,42.3239,70269.0
2017-08-30 10:10:00,51.93,52.07,51.93,52.05,83682.0,42.3239,42.438,42.3239,42.4217,83682.0
2017-08-30 10:20:00,52.05,52.07,51.99,52.02,70349.0,42.4217,42.438,42.3728,42.3973,70349.0
2017-08-30 10:30:00,52.01,52.03,51.95,51.96,55722.0,42.3891,42.4054,42.3402,42.3484,55722.0
2017-08-30 10:40:00,51.96,52.06,51.9,52.06,86198.0,42.3484,42.4299,42.2995,42.4299,86198.0
2017-08-30 10:50:00,52.05,52.11,52.03,52.1,74118.0,42.4217,42.4706,42.4054,42.4625,74118.0
2017-08-30 11:00:00,52.1,52.14,52.08,52.12,100909.0,42.4625,42.4951,42.4462,42.4788,100909.0
2017-08-30 11:10:00,52.11,52.2,52.08,52.2,119469.0,42.4706,42.544,42.4462,42.544,119469.0
2017-08-30 11:20:00,52.19,52.2,52.12,52.15,88088.0,42.5358,42.544,42.4788,42.5032,88088.0
2017-08-30 11:30:00,52.14,52.15,52.11,52.12,102029.0,42.4951,42.5032,42.4706,42.4788,102029.0
2017-08-30 11:40:00,52.13,52.2,52.12,52.18,76261.0,42.4869,42.544,42.4788,42.5277,76261.0
2017-08-30 11:50:00,52.18,52.21,52.18,52.21,54112.0,42.5277,42.5521,42.5277,42.5521,54112.0
2017-08-30 12:00:00,52.2,52.22,52.16,52.16,53425.0,42.544,42.5603,42.5114,42.5114,53425.0
2017-08-30 12:10:00,52.16,52.18,52.14,52.14,43179.0,42.5114,42.5277,42.4951,42.4951,43179.0
2017-08-30 12:20:00,52.15,52.15,52.11,52.11,69822.0,42.5032,42.5032,42.4706,42.4706,69822.0
2017-08-30 12:30:00,52.12,52.12,52.09,52.11,50814.0,42.4788,42.4788,42.4543,42.4706,50814.0
2017-08-30 12:40:00,52.11,52.21,52.11,52.21,69933.0,42.4706,42.5521,42.4706,42.5521,69933.0
2017-08-30 12:50:00,52.21,52.22,52.19,52.22,58083.0,42.5521,42.5603,42.5358,42.5603,58083.0
2017-08-30 13:00:00,52.21,52.25,52.2,52.22,94108.0,42.5521,42.5847,42.544,42.5603,94108.0
2017-08-30 13:10:00,52.22,52.28,52.21,52.26,81690.0,42.5603,42.6092,42.5521,42.5929,81690.0
2017-08-30 13:20:00,52.26,52.28,52.21,52.25,103246.0,42.5929,42.6092,42.5521,42.5847,103246.0
2017-08-30 13:30:00,52.24,52.25,52.21,52.24,56390.0,42.5766,42.5847,42.5521,42.5766,56390.0
2017-08-30 13:40:00,52.23,52.25,52.2,52.23,99913.0,42.5684,42.5847,42.544,42.5684,99913.0
2017-08-30 13:50:00,52.24,52.29,52.23,52.25,64798.0,42.5766,42.6173,42.5684,42.5847,64798.0
2017-08-30 14:00:00,52.25,52.25,52.2,52.22,65674.0,42.5847,42.5847,42.544,42.5603,65674.0
2017-08-30 14:10:00,52.22,52.24,52.2,52.22,57421.0,42.5603,42.5766,42.544,42.5603,57421.0
2017-08-30 14:20:00,52.22,52.24,52.21,52.23,65866.0,42.5603,42.5766,42.5521,42.5684,65866.0
2017-08-30 14:30:00,52.23,52.24,52.21,52.21,139054.0,42.5684,42.5766,42.5521,42.5521,139054.0
2017-08-30 14:40:00,52.21,52.23,52.18,52.22,84575.0,42.5521,42.5684,42.5277,42.5603,84575.0
2017-08-30 14:50:00,52.22,52.24,52.17,52.19,78925.0,42.5603,42.5766,42.5195,42.5358,78925.0
2017-08-30 15:00:00,52.19,52.19,52.13,52.14,96237.0,42.5358,42.5358,42.4869,42.4951,96237.0
2017-08-30 15:10:00,52.13,52.15,52.09,52.1,86119.0,42.4869,42.5032,42.4543,42.4625,86119.0
2017-08-30 15:20:00,52.09,52.11,52.08,52.1,157152.0,42.4543,42.4706,42.4462,42.4625,157152.0
2017-08-30 15:30:00,52.09,52.11,52.01,52.01,112361.0,42.4543,42.4706,42.3891,42.3891,112361.0
2017-08-30 15:40:00,52.01,52.05,51.95,52.04,186752.0,42.3891,42.4217,42.3402,42.4136,186752.0
2017-08-30 15:50:00,52.04,52.13,52.04,52.11,417331.0,42.4136,42.4869,42.4136,42.4706,417331.0
2017-08-31 09:30:00,52.26,52.35,52.12,52.32,242612.0,42.5929,42.6662,42.4788,42.6418,242612.0
2017-08-31 09:40:00,52.32,52.36,52.21,52.25,210079.0,42.6418,42.6744,42.5521,42.5847,210079.0
2017-08-31 09:50:00,52.25,52.35,52.19,52.31,113451.0,42.5847,42.6662,42.5358,42.6336,113451.0
2017-08-31 10:00:00,52.3,52.45,52.3,52.39,144016.0,42.6255,42.7477,42.6255,42.6988,144016.0
2017-08-31 10:10:00,52.39,52.45,52.36,52.43,153633.0,42.6988,42.7477,42.6744,42.7314,153633.0
2017-08-31 10:20:00,52.42,52.47,52.39,52.44,163343.0,42.7233,42.764,42.6988,42.7396,163343.0
2017-08-31 10:30:00,52.44,52.57,52.42,52.56,131721.0,42.7396,42.8455,42.7233,42.8374,131721.0
2017-08-31 10:40:00,52.55,52.59,52.48,52.48,100646.0,42.8292,42.8618,42.7722,42.7722,100646.0
2017-08-31 10:50:00,52.48,52.57,52.47,52.51,108343.0,42.7722,42.8455,42.764,42.7966,108343.0
2017-08-31 11:00:00,52.52,52.53,52.46,52.52,97944.0,42.8048,42.8129,42.7559,42.8048,97944.0
2017-08-31 11:10:00,52.51,52.52,52.47,52.48,109272.0,42.7966,42.8048,42.764,42.7722,109272.0
2017-08-31 11:20:00,52.48,52.49,52.43,52.43,145472.0,42.7722,42.7803,42.7314,42.7314,145472.0
2017-08-31 11:30:00,52.43,52.46,52.38,52.4,148742.0,42.7314,42.7559,42.6907,42.707,148742.0
2017-08-31 11:40:00,52.41,52.51,52.39,52.48,125824.0,42.7151,42.7966,42.6988,42.7722,125824.0
2017-08-31 11:50:00,52.47,52.5,52.45,52.48,85060.0,42.764,42.7885,42.7477,42.7722,85060.0
2017-08-31 12:00:00,52.48,52.48,52.43,52.48,283977.0,42.7722,42.7722,42.7314,42.7722,283977.0
2017-08-31 12:10:00,52.47,52.53,52.46,52.52,118425.0,42.764,42.8129,42.7559,42.8048,118425.0
2017-08-31 12:20:00,52.52,52.53,52.48,52.49,64358.0,42.8048,42.8129,42.7722,42.7803,64358.0
2017-08-31 12:30:00,52.5,52.51,52.48,52.51,56989.0,42.7885,42.7966,42.7722,42.7966,56989.0
2017-08-31 12:40:00,52.51,52.54,52.48,52.48,65486.0,42.7966,42.8211,42.7722,42.7722,65486.0
2017-08-31 12:50:00,52.48,52.5,52.47,52.49,53332.0,42.7722,42.7885,42.764,42.7803,53332.0
2017-08-31 13:00:00,52.5,52.51,52.48,52.49,54177.0,42.7885,42.7966,42.7722,42.7803,54177.0
2017-08-31 13:10:00,52.49,52.49,52.43,52.45,60781.0,42.7803,42.7803,42.7314,42.7477,60781.0
2017-08-31 13:20:00,52.45,52.46,52.43,52.45,58956.0,42.7477,42.7559,42.7314,42.7477,58956.0
2017-08-31 13:30:00,52.46,52.48,52.42,52.47,55654.0,42.7559,42.7722,42.7233,42.764,55654.0
2017-08-31 13:40:00,52.47,52.54,52.44,52.48,95405.0,42.764,42.8211,42.7396,42.7722,95405.0
2017-08-31 13:50:00,52.48,52.53,52.48,52.5,76182.0,42.7722,42.8129,42.7722,42.7885,76182.0
2017-08-31 14:00:00,52.5,52.51,52.46,52.48,89803.0,42.7885,42.7966,42.7559,42.7722,89803.0
2017-08-31 14:10:00,52.47,52.5,52.47,52.47,84804.0,42.764,42.7885,42.764,42.764,84804.0
2017-08-31 14:20:00,52.48,52.49,52.46,52.48,90232.0,42.7722,42.7803,42.7559,42.7722,90232.0
2017-08-31 14:30:00,52.48,52.51,52.47,52.49,93497.0,42.7722,42.7966,42.764,42.7803,93497.0
2017-08-31 14:40:00,52.5,52.5,52.45,52.47,91079.0,42.7885,42.7885,42.7477,42.764,91079.0
2017-08-31 14:50:00,52.47,52.48,52.45,52.46,105140.0,42.764,42.7722,42.7477,42.7559,105140.0
2017-08-31 15:00:00,52.46,52.47,52.38,52.4,133309.0,42.7559,42.764,42.6907,42.707,133309.0
2017-08-31 15:10:00,52.4,52.46,52.38,52.46,111897.0,42.707,42.7559,42.6907,42.7559,111897.0
2017-08-31 15:20:00,52.46,52.46,52.41,52.45,114214.0,42.7559,42.7559,42.7151,42.7477,114214.0
2017-08-31 15:30:00,52.45,52.49,52.42,52.48,181228.0,42.7477,42.7803,42.7233,42.7722,181228.0
2017-08-31 15:40:00,52.47,52.51,52.44,52.45,259036.0,42.764,42.7966,42.7396,42.7477,259036.0
2017-08-31 15:50:00,52.44,52.45,52.23,52.27,1211312.0,42.7396,42.7477,42.5684,42.601,1211312.0
2017-09-01 09:30:00,52.53,52.72,52.52,52.63,212918.0,42.8129,42.9678,42.8048,42.8944,212918.0
2017-09-01 09:40:00,52.63,52.77,52.62,52.73,151096.0,42.8944,43.0085,42.8863,42.9759,151096.0
2017-09-01 09:50:00,52.73,52.75,52.5,52.5,113057.0,42.9759,42.9922,42.7885,42.7885,113057.0
2017-09-01 10:00:00,52.51,52.53,52.37,52.51,115512.0,42.7966,42.8129,42.6825,42.7966,115512.0
2017-09-01 10:10:00,52.51,52.53,52.47,52.48,75342.0,42.7966,42.8129,42.764,42.7722,75342.0
2017-09-01 10:20:00,52.49,52.49,52.38,52.4,90089.0,42.7803,42.7803,42.6907,42.707,90089.0
2017-09-01 10:30:00,52.4,52.44,52.38,52.38,71232.0,42.707,42.7396,42.6907,42.6907,71232.0
2017-09-01 10:40:00,52.39,52.39,52.23,52.29,152742.0,42.6988,42.6988,42.5684,42.6173,152742.0
2017-09-01 10:50:00,52.29,52.3,52.22,52.22,101717.0,42.6173,42.6255,42.5603,42.5603,101717.0
2017-09-01 11:00:00,52.23,52.28,52.22,52.27,98505.0,42.5684,42.6092,42.5603,42.601,98505.0
2017-09-01 11:10:00,52.26,52.28,52.2,52.21,93396.0,42.5929,42.6092,42.544,42.5521,93396.0
2017-09-01 11:20:00,52.21,52.27,52.2,52.23,84265.0,42.5521,42.601,42.544,42.5684,84265.0
2017-09-01 11:30:00,52.23,52.27,52.16,52.26,165964.0,42.5684,42.601,42.5114,42.5929,165964.0
2017-09-01 11:40:00,52.26,52.27,52.22,52.23,101188.0,42.5929,42.601,42.5603,42.5684,101188.0
2017-09-01 11:50:00,52.22,52.24,52.18,52.2,74053.0,42.5603,42.5766,42.5277,42.544,74053.0
2017-09-01 12:00:00,52.21,52.24,52.2,52.24,65485.0,42.5521,42.5766,42.544,42.5766,65485.0
2017-09-01 12:10:00,52.23,52.24,52.19,52.22,78621.0,42.5684,42.5766,42.5358,42.5603,78621.0
2017-09-01 12:20:00,52.22,52.23,52.2,52.21,57701.0,42.5603,42.5684,42.544,42.5521,57701.0
2017-09-01 12:30:00,52.22,52.23,52.19,52.21,46099.0,42.5603,42.5684,42.5358,42.5521,46099.0
2017-09-01 12:40:00,52.21,52.21,52.15,52.17,61707.0,42.5521,42.5521,42.5032,42.5195,61707.0
2017-09-01 12:50:00,52.18,52.21,52.15,52.16,80828.0,42.5277,42.5521,42.5032,42.5114,80828.0
2017-09-01 13:00:00,52.16,52.17,52.09,52.09,90156.0,42.5114,42.5195,42.4543,42.4543,90156.0
2017-09-01 13:10:00,52.1,52.12,52.04,52.05,104174.0,42.4625,42.4788,42.4136,42.4217,104174.0
2017-09-01 13:20:00,52.05,52.05,52.02,52.03,69815.0,42.4217,42.4217,42.3973,42.4054,69815.0
2017-09-01 13:30:00,52.03,52.03,51.97,52.0,101657.0,42.4054,42.4054,42.3565,42.381,101657.0
2017-09-01 13:40:00,52.0,52.01,51.98,51.98,83733.0,42.381,42.3891,42.3647,42.3647,83733.0
2017-09-01 13:50:00,51.99,52.01,51.97,51.98,140061.0,42.3728,42.3891,42.3565,42.3647,140061.0
2017-09-01 14:00:00,51.98,52.0,51.95,51.96,105464.0,42.3647,42.381,42.3402,42.3484,105464.0
2017-09-01 14:10:00,51.96,52.01,51.95,51.97,86751.0,42.3484,42.3891,42.3402,42.3565,86751.0
2017-09-01 14:20:00,51.97,51.97,51.93,51.96,97090.0,42.3565,42.3565,42.3239,42.3484,97090.0
2017-09-01 14:30:00,51.95,51.96,51.93,51.94,81589.0,42.3402,42.3484,42.3239,42.3321,81589.0
2017-09-01 14:40:00,51.94,51.96,51.92,51.95,85357.0,42.3321,42.3484,42.3158,42.3402,85357.0
2017-09-01 14:50:00,51.94,51.96,51.93,51.95,63503.0,42.3321,42.3484,42.3239,42.3402,63503.0
2017-09-01 15:00:00,51.95,51.96,51.93,51.96,90809.0,42.3402,42.3484,42.3239,42.3484,90809.0
2017-09-01 15:10:00,51.96,51.96,51.94,51.95,88495.0,42.3484,42.3484,42.3321,42.3402,88495.0
2017-09-01 15:20:00,51.96,52.03,51.95,52.02,163391.0,42.3484,42.4054,42.3402,42.3973,163391.0
2017-09-01 15:30:00,52.03,52.09,52.01,52.07,165107.0,42.4054,42.4543,42.3891,42.438,165107.0
2017-09-01 15:40:00,52.06,52.11,52.05,52.06,146985.0,42.4299,42.4706,42.4217,42.4299,146985.0
2017-09-01 15:50:00,52.07,52.13,52.04,52.05,610452.0,42.438,42.4869,42.4136,42.4217,610452.0
2017-09-05 09:30:00,51.87,51.9,51.41,51.45,609403.0,42.275,42.2995,41.9001,41.9327,609403.0
2017-09-05 09:40:00,51.45,51.47,51.25,51.32,420990.0,41.9327,41.949,41.7697,41.8267,420990.0
2017-09-05 09:50:00,51.32,51.49,51.31,51.41,258761.0,41.8267,41.9653,41.8186,41.9001,258761.0
2017-09-05 10:00:00,51.41,51.42,51.27,51.38,312411.0,41.9001,41.9082,41.786,41.8756,312411.0
2017-09-05 10:10:00,51.38,51.41,51.35,51.39,245142.0,41.8756,41.9001,41.8512,41.8838,245142.0
2017-09-05 10:20:00,51.38,51.41,51.17,51.24,415753.0,41.8756,41.9001,41.7045,41.7615,415753.0
2017-09-05 10:30:00,51.22,51.23,51.06,51.07,261123.0,41.7452,41.7534,41.6148,41.623,261123.0
2017-09-05 10:40:00,51.06,51.07,50.96,51.0,371785.0,41.6148,41.623,41.5333,41.5659,371785.0
2017-09-05 10:50:00,50.99,51.0,50.88,50.89,212300.0,41.5578,41.5659,41.4681,41.4763,212300.0
2017-09-05 11:00:00,50.89,50.9,50.73,50.8,641444.0,41.4763,41.4844,41.3459,41.4029,641444.0
2017-09-05 11:10:00,50.8,50.82,50.6,50.63,427589.0,41.4029,41.4192,41.2399,41.2644,427589.0
2017-09-05 11:20:00,50.63,50.67,50.37,50.42,486902.0,41.2644,41.297,41.0525,41.0932,486902.0
2017-09-05 11:30:00,50.41,50.51,50.32,50.39,511929.0,41.0851,41.1666,41.0117,41.0688,511929.0
2017-09-05 11:40:00,50.39,50.4,50.1,50.12,576833.0,41.0688,41.0769,40.8324,40.8487,576833.0
2017-09-05 11:50:00,50.12,50.27,50.08,50.24,516990.0,40.8487,40.971,40.8161,40.9465,516990.0
2017-09-05 12:00:00,50.25,50.25,50.04,50.08,347457.0,40.9547,40.9547,40.7835,40.8161,347457.0
2017-09-05 12:10:00,50.08,50.08,49.95,49.98,518906.0,40.8161,40.8161,40.7102,40.7346,518906.0
2017-09-05 12:20:00,49.98,50.07,49.97,49.99,457204.0,40.7346,40.808,40.7265,40.7428,457204.0
2017-09-05 12:30:00,49.99,49.99,49.85,49.87,564171.0,40.7428,40.7428,40.6287,40.645,564171.0
2017-09-05 12:40:00,49.87,50.06,49.83,50.01,718735.0,40.645,40.7998,40.6124,40.7591,718735.0
2017-09-05 12:50:00,50.02,50.18,50.01,50.15,255059.0,40.7672,40.8976,40.7591,40.8732,255059.0
2017-09-05 13:00:00,50.14,50.14,49.99,50.03,304529.0,40.865,40.865,40.7428,40.7754,304529.0
2017-09-05 13:10:00,50.02,50.08,49.95,50.03,312924.0,40.7672,40.8161,40.7102,40.7754,312924.0
2017-09-05 13:20:00,50.02,50.07,49.91,49.94,205714.0,40.7672,40.808,40.6776,40.702,205714.0
2017-09-05 13:30:00,49.94,50.08,49.92,50.01,314128.0,40.702,40.8161,40.6857,40.7591,314128.0
2017-09-05 13:40:00,50.02,50.04,49.98,50.0,236016.0,40.7672,40.7835,40.7346,40.7509,236016.0
2017-09-05 13:50:00,50.0,50.04,49.94,49.97,157951.0,40.7509,40.7835,40.702,40.7265,157951.0
2017-09-05 14:00:00,49.98,50.0,49.95,49.98,193368.0,40.7346,40.7509,40.7102,40.7346,193368.0
2017-09-05 14:10:00,49.99,50.0,49.93,49.95,189612.0,40.7428,40.7509,40.6939,40.7102,189612.0
2017-09-05 14:20:00,49.95,50.01,49.95,49.98,233980.0,40.7102,40.7591,40.7102,40.7346,233980.0
2017-09-05 14:30:00,49.97,49.98,49.91,49.91,401083.0,40.7265,40.7346,40.6776,40.6776,401083.0
2017-09-05 14:40:00,49.92,49.96,49.88,49.9,580939.0,40.6857,40.7183,40.6531,40.6694,580939.0
2017-09-05 14:50:00,49.9,49.95,49.88,49.95,527482.0,40.6694,40.7102,40.6531,40.7102,527482.0
2017-09-05 15:00:00,49.95,50.03,49.94,49.99,294847.0,40.7102,40.7754,40.702,40.7428,294847.0
2017-09-05 15:10:00,49.98,50.03,49.97,50.01,311550.0,40.7346,40.7754,40.7265,40.7591,311550.0
2017-09-05 15:20:00,50.02,50.02,49.96,50.01,325881.0,40.7672,40.7672,40.7183,40.7591,325881.0
2017-09-05 15:30:00,50.01,50.04,49.95,49.98,385333.0,40.7591,40.7835,40.7102,40.7346,385333.0
2017-09-05 15:40:00,49.98,50.01,49.97,50.01,371435.0,40.7346,40.7591,40.7265,40.7591,371435.0
2017-09-05 15:50:00,50.01,50.11,49.98,50.03,1377603.0,40.7591,40.8406,40.7346,40.7754,1377603.0
2017-09-06 09:30:00,50.19,50.2,49.89,49.91,665868.0,40.9058,40.9139,40.6613,40.6776,665868.0
2017-09-06 09:40:00,49.91,50.01,49.83,49.93,416000.0,40.6776,40.7591,40.6124,40.6939,416000.0
2017-09-06 09:50:00,49.93,50.24,49.92,50.09,669508.0,40.6939,40.9465,40.6857,40.8243,669508.0
2017-09-06 10:00:00,50.1,50.35,50.03,50.22,590089.0,40.8324,41.0362,40.7754,40.9302,590089.0
2017-09-06 10:10:00,50.23,50.29,50.13,50.13,437854.0,40.9384,40.9873,40.8569,40.8569,437854.0
2017-09-06 10:20:00,50.13,50.28,50.1,50.25,543377.0,40.8569,40.9791,40.8324,40.9547,543377.0
2017-09-06 10:30:00,50.26,50.45,50.22,50.42,722470.0,40.9628,41.1177,40.9302,41.0932,722470.0
2017-09-06 10:40:00,50.42,50.55,50.38,50.51,296629.0,41.0932,41.1992,41.0606,41.1666,296629.0
2017-09-06 10:50:00,50.51,50.51,50.43,50.48,335019.0,41.1666,41.1666,41.1014,41.1421,335019.0
2017-09-06 11:00:00,50.47,50.49,50.43,50.47,554170.0,41.134,41.1503,41.1014,41.134,554170.0
2017-09-06 11:10:00,50.46,50.6,50.44,50.56,262851.0,41.1258,41.2399,41.1095,41.2073,262851.0
2017-09-06 11:20:00,50.57,50.75,50.53,50.67,230537.0,41.2155,41.3622,41.1829,41.297,230537.0
2017-09-06 11:30:00,50.67,50.76,50.61,50.68,462008.0,41.297,41.3703,41.2481,41.3051,462008.0
2017-09-06 11:40:00,50.69,50.73,50.64,50.7,213123.0,41.3133,41.3459,41.2725,41.3214,213123.0
2017-09-06 11:50:00,50.69,50.76,50.68,50.75,272990.0,41.3133,41.3703,41.3051,41.3622,272990.0
2017-09-06 12:00:00,50.76,50.77,50.59,50.65,365119.0,41.3703,41.3785,41.2318,41.2807,365119.0
2017-09-06 12:10:00,50.65,50.74,50.65,50.73,329529.0,41.2807,41.354,41.2807,41.3459,329529.0
2017-09-06 12:20:00,50.73,50.75,50.65,50.69,173555.0,41.3459,41.3622,41.2807,41.3133,173555.0
2017-09-06 12:30:00,50.69,50.69,50.6,50.63,179700.0,41.3133,41.3133,41.2399,41.2644,179700.0
2017-09-06 12:40:00,50.63,50.65,50.58,50.6,221694.0,41.2644,41.2807,41.2236,41.2399,221694.0
2017-09-06 12:50:00,50.61,50.7,50.59,50.59,205181.0,41.2481,41.3214,41.2318,41.2318,205181.0
2017-09-06 13:00:00,50.59,50.65,50.58,50.64,175388.0,41.2318,41.2807,41.2236,41.2725,175388.0
2017-09-06 13:10:00,50.64,50.68,50.6,50.62,318021.0,41.2725,41.3051,41.2399,41.2562,318021.0
2017-09-06 13:20:00,50.62,50.65,50.5,50.5,223211.0,41.2562,41.2807,41.1584,41.1584,223211.0
2017-09-06 13:30:00,50.51,50.58,50.49,50.52,208561.0,41.1666,41.2236,41.1503,41.1747,208561.0
2017-09-06 13:40:00,50.53,50.6,50.52,50.6,137216.0,41.1829,41.2399,41.1747,41.2399,137216.0
2017-09-06 13:50:00,50.6,50.61,50.55,50.6,154954.0,41.2399,41.2481,41.1992,41.2399,154954.0
2017-09-06 14:00:00,50.6,50.68,50.58,50.63,245916.0,41.2399,41.3051,41.2236,41.2644,245916.0
2017-09-06 14:10:00,50.62,50.63,50.52,50.59,156939.0,41.2562,41.2644,41.1747,41.2318,156939.0
2017-09-06 14:20:00,50.59,50.62,50.55,50.59,197530.0,41.2318,41.2562,41.1992,41.2318,197530.0
2017-09-06 14:30:00,50.58,50.6,50.55,50.6,136462.0,41.2236,41.2399,41.1992,41.2399,136462.0
2017-09-06 14:40:00,50.6,50.61,50.56,50.57,188448.0,41.2399,41.2481,41.2073,41.2155,188448.0
2017-09-06 14:50:00,50.57,50.61,50.54,50.61,309116.0,41.2155,41.2481,41.191,41.2481,309116.0
2017-09-06 15:00:00,50.61,50.64,50.58,50.58,327916.0,41.2481,41.2725,41.2236,41.2236,327916.0
2017-09-06 15:10:00,50.59,50.6,50.54,50.54,236167.0,41.2318,41.2399,41.191,41.191,236167.0
2017-09-06 15:20:00,50.54,50.56,50.5,50.51,648226.0,41.191,41.2073,41.1584,41.1666,648226.0
2017-09-06 15:30:00,50.52,50.54,50.48,50.54,379775.0,41.1747,41.191,41.1421,41.191,379775.0
2017-09-06 15:40:00,50.54,50.54,50.46,50.47,538993.0,41.191,41.191,41.1258,41.134,538993.0
2017-09-06 15:50:00,50.48,50.57,50.37,50.42,1380927.0,41.1421,41.2155,41.0525,41.0932,1380927.0
2017-09-07 09:30:00,50.56,50.69,50.46,50.48,456987.0,41.2073,41.3133,41.1258,41.1421,456987.0
2017-09-07 09:40:00,50.47,50.49,50.28,50.29,326218.0,41.134,41.1503,40.9791,40.9873,326218.0
2017-09-07 09:50:00,50.3,50.49,50.25,50.43,233465.0,40.9954,41.1503,40.9547,41.1014,233465.0
2017-09-07 10:00:00,50.44,50.45,50.29,50.36,195559.0,41.1095,41.1177,40.9873,41.0443,195559.0
2017-09-07 10:10:00,50.36,50.48,50.36,50.41,153141.0,41.0443,41.1421,41.0443,41.0851,153141.0
2017-09-07 10:20:00,50.42,50.47,50.4,50.41,132919.0,41.0932,41.134,41.0769,41.0851,132919.0
2017-09-07 10:30:00,50.41,50.5,50.39,50.41,140151.0,41.0851,41.1584,41.0688,41.0851,140151.0
2017-09-07 10:40:00,50.41,50.55,50.41,50.5,191750.0,41.0851,41.1992,41.0851,41.1584,191750.0
2017-09-07 10:50:00,50.5,50.59,50.5,50.52,200147.0,41.1584,41.2318,41.1584,41.1747,200147.0
2017-09-07 11:00:00,50.52,50.55,50.49,50.52,179042.0,41.1747,41.1992,41.1503,41.1747,179042.0
2017-09-07 11:10:00,50.53,50.55,50.48,50.48,126759.0,41.1829,41.1992,41.1421,41.1421,126759.0
2017-09-07 11:20:00,50.48,50.55,50.46,50.51,141612.0,41.1421,41.1992,41.1258,41.1666,141612.0
2017-09-07 11:30:00,50.51,50.54,50.48,50.51,124501.0,41.1666,41.191,41.1421,41.1666,124501.0
2017-09-07 11:40:00,50.5,50.55,50.49,50.51,102675.0,41.1584,41.1992,41.1503,41.1666,102675.0
2017-09-07 11:50:00,50.51,50.52,50.48,50.49,122964.0,41.1666,41.1747,41.1421,41.1503,122964.0
2017-09-07 12:00:00,50.49,50.55,50.48,50.54,147518.0,41.1503,41.1992,41.1421,41.191,147518.0
2017-09-07 12:10:00,50.54,50.6,50.5,50.6,123250.0,41.191,41.2399,41.1584,41.2399,123250.0
2017-09-07 12:20:00,50.6,50.63,50.53,50.56,190797.0,41.2399,41.2644,41.1829,41.2073,190797.0
2017-09-07 12:30:00,50.56,50.59,50.47,50.5,197938.0,41.2073,41.2318,41.134,41.1584,197938.0
2017-09-07 12:40:00,50.51,50.52,50.44,50.48,158521.0,41.1666,41.1747,41.1095,41.1421,158521.0
2017-09-07 12:50:00,50.48,50.53,50.48,50.51,113081.0,41.1421,41.1829,41.1421,41.1666,113081.0
2017-09-07 13:00:00,50.52,50.61,50.51,50.51,119658.0,41.1747,41.2481,41.1666,41.1666,119658.0
2017-09-07 13:10:00,50.52,50.55,50.5,50.51,128210.0,41.1747,41.1992,41.1584,41.1666,128210.0
2017-09-07 13:20:00,50.5,50.51,50.46,50.48,211679.0,41.1584,41.1666,41.1258,41.1421,211679.0
2017-09-07 13:30:00,50.49,50.5,50.46,50.47,82583.0,41.1503,41.1584,41.1258,41.134,82583.0
2017-09-07 13:40:00,50.48,50.52,50.47,50.48,118309.0,41.1421,41.1747,41.134,41.1421,118309.0
2017-09-07 13:50:00,50.48,50.55,50.48,50.55,95656.0,41.1421,41.1992,41.1421,41.1992,95656.0
2017-09-07 14:00:00,50.54,50.55,50.46,50.48,244678.0,41.191,41.1992,41.1258,41.1421,244678.0
2017-09-07 14:10:00,50.47,50.48,50.45,50.47,195730.0,41.134,41.1421,41.1177,41.134,195730.0
2017-09-07 14:20:00,50.47,50.48,50.43,50.48,230984.0,41.134,41.1421,41.1014,41.1421,230984.0
2017-09-07 14:30:00,50.48,50.49,50.44,50.46,122203.0,41.1421,41.1503,41.1095,41.1258,122203.0
2017-09-07 14:40:00,50.45,50.46,50.42,50.42,115281.0,41.1177,41.1258,41.0932,41.0932,115281.0
2017-09-07 14:50:00,50.43,50.44,50.37,50.39,160480.0,41.1014,41.1095,41.0525,41.0688,160480.0
2017-09-07 15:00:00,50.4,50.41,50.36,50.38,168469.0,41.0769,41.0851,41.0443,41.0606,168469.0
2017-09-07 15:10:00,50.39,50.43,50.38,50.41,145095.0,41.0688,41.1014,41.0606,41.0851,145095.0
2017-09-07 15:20:00,50.41,50.43,50.39,50.4,155682.0,41.0851,41.1014,41.0688,41.0769,155682.0
2017-09-07 15:30:00,50.41,50.42,50.36,50.41,240395.0,41.0851,41.0932,41.0443,41.0851,240395.0
2017-09-07 15:40:00,50.41,50.45,50.4,50.44,475080.0,41.0851,41.1177,41.0769,41.1095,475080.0
2017-09-07 15:50:00,50.44,50.45,50.36,50.38,635965.0,41.1095,41.1177,41.0443,41.0606,635965.0
2017-09-08 09:30:00,50.35,50.45,50.15,50.16,231734.0,41.0362,41.1177,40.8732,40.8813,231734.0
2017-09-08 09:40:00,50.15,50.16,50.0,50.0,138773.0,40.8732,40.8813,40.7509,40.7509,138773.0
2017-09-08 09:50:00,50.0,50.06,49.91,50.03,227356.0,40.7509,40.7998,40.6776,40.7754,227356.0
2017-09-08 10:00:00,50.03,50.06,50.0,50.02,79261.0,40.7754,40.7998,40.7509,40.7672,79261.0
2017-09-08 10:10:00,50.02,50.02,49.94,49.95,125151.0,40.7672,40.7672,40.702,40.7102,125151.0
2017-09-08 10:20:00,49.95,49.98,49.91,49.92,94885.0,40.7102,40.7346,40.6776,40.6857,94885.0
2017-09-08 10:30:00,49.92,49.94,49.82,49.82,178072.0,40.6857,40.702,40.6042,40.6042,178072.0
2017-09-08 10:40:00,49.82,49.9,49.78,49.88,174704.0,40.6042,40.6694,40.5716,40.6531,174704.0
2017-09-08 10:50:00,49.88,49.89,49.73,49.75,276027.0,40.6531,40.6613,40.5309,40.5472,276027.0
2017-09-08 11:00:00,49.74,49.89,49.73,49.83,200987.0,40.539,40.6613,40.5309,40.6124,200987.0
2017-09-08 11:10:00,49.83,49.83,49.06,49.11,1383776.0,40.6124,40.6124,39.9848,40.0256,1383776.0
2017-09-08 11:20:00,49.1,49.34,48.92,49.11,1115540.0,40.0174,40.213,39.8707,40.0256,1115540.0
2017-09-08 11:30:00,49.12,49.41,49.08,49.28,485510.0,40.0337,40.2701,40.0011,40.1641,485510.0
2017-09-08 11:40:00,49.27,49.32,49.12,49.15,297426.0,40.156,40.1967,40.0337,40.0582,297426.0
2017-09-08 11:50:00,49.13,49.27,49.12,49.14,248042.0,40.0419,40.156,40.0337,40.05,248042.0
2017-09-08 12:00:00,49.15,49.36,49.13,49.35,243598.0,40.0582,40.2293,40.0419,40.2212,243598.0
2017-09-08 12:10:00,49.36,49.55,49.34,49.51,245302.0,40.2293,40.3842,40.213,40.3516,245302.0
2017-09-08 12:20:00,49.51,49.66,49.5,49.61,311305.0,40.3516,40.4738,40.3434,40.4331,311305.0
2017-09-08 12:30:00,49.6,49.6,49.5,49.57,183600.0,40.4249,40.4249,40.3434,40.4005,183600.0
2017-09-08 12:40:00,49.58,49.63,49.56,49.6,182576.0,40.4086,40.4494,40.3923,40.4249,182576.0
2017-09-08 12:50:00,49.6,49.63,49.44,49.46,96605.0,40.4249,40.4494,40.2945,40.3108,96605.0
2017-09-08 13:00:00,49.47,49.49,49.43,49.45,143883.0,40.319,40.3353,40.2864,40.3027,143883.0
2017-09-08 13:10:00,49.45,49.53,49.43,49.52,136596.0,40.3027,40.3679,40.2864,40.3597,136596.0
2017-09-08 13:20:00,49.51,49.53,49.48,49.53,102877.0,40.3516,40.3679,40.3271,40.3679,102877.0
2017-09-08 13:30:00,49.53,49.54,49.49,49.54,103152.0,40.3679,40.376,40.3353,40.376,103152.0
2017-09-08 13:40:00,49.54,49.54,49.5,49.5,401136.0,40.376,40.376,40.3434,40.3434,401136.0
2017-09-08 13:50:00,49.5,49.54,49.48,49.51,145098.0,40.3434,40.376,40.3271,40.3516,145098.0
2017-09-08 14:00:00,49.51,49.53,49.47,49.5,400152.0,40.3516,40.3679,40.319,40.3434,400152.0
2017-09-08 14:10:00,49.49,49.57,49.45,49.57,373863.0,40.3353,40.4005,40.3027,40.4005,373863.0
2017-09-08 14:20:00,49.57,49.75,49.56,49.73,326035.0,40.4005,40.5472,40.3923,40.5309,326035.0
2017-09-08 14:30:00,49.73,49.77,49.59,49.64,149479.0,40.5309,40.5635,40.4168,40.4575,149479.0
2017-09-08 14:40:00,49.64,49.64,49.51,49.51,109800.0,40.4575,40.4575,40.3516,40.3516,109800.0
2017-09-08 14:50:00,49.52,49.54,49.47,49.5,98974.0,40.3597,40.376,40.319,40.3434,98974.0
2017-09-08 15:00:00,49.51,49.59,49.47,49.57,149418.0,40.3516,40.4168,40.319,40.4005,149418.0
2017-09-08 15:10:00,49.56,49.57,49.48,49.49,115364.0,40.3923,40.4005,40.3271,40.3353,115364.0
2017-09-08 15:20:00,49.49,49.55,49.49,49.51,114740.0,40.3353,40.3842,40.3353,40.3516,114740.0
2017-09-08 15:30:00,49.5,49.51,49.43,49.5,236523.0,40.3434,40.3516,40.2864,40.3434,236523.0
2017-09-08 15:40:00,49.51,49.57,49.49,49.57,262523.0,40.3516,40.4005,40.3353,40.4005,262523.0
2017-09-08 15:50:00,49.58,49.66,49.56,49.63,810613.0,40.4086,40.4738,40.3923,40.4494,810613.0
2017-09-11 09:30:00,49.93,50.5,49.91,50.47,392432.0,40.6939,41.1584,40.6776,41.134,392432.0
2017-09-11 09:40:00,50.48,50.63,50.37,50.44,403741.0,41.1421,41.2644,41.0525,41.1095,403741.0
2017-09-11 09:50:00,50.44,50.49,50.4,50.47,153370.0,41.1095,41.1503,41.0769,41.134,153370.0
2017-09-11 10:00:00,50.47,50.58,50.46,50.55,189213.0,41.134,41.2236,41.1258,41.1992,189213.0
2017-09-11 10:10:00,50.54,50.66,50.5,50.65,169856.0,41.191,41.2888,41.1584,41.2807,169856.0
2017-09-11 10:20:00,50.66,50.66,50.58,50.58,146656.0,41.2888,41.2888,41.2236,41.2236,146656.0
2017-09-11 10:30:00,50.58,50.67,50.58,50.64,112019.0,41.2236,41.297,41.2236,41.2725,112019.0
2017-09-11 10:40:00,50.63,50.67,50.6,50.65,106876.0,41.2644,41.297,41.2399,41.2807,106876.0
2017-09-11 10:50:00,50.65,50.65,50.42,50.42,117109.0,41.2807,41.2807,41.0932,41.0932,117109.0
2017-09-11 11:00:00,50.42,50.45,50.31,50.31,118094.0,41.0932,41.1177,41.0036,41.0036,118094.0
2017-09-11 11:10:00,50.31,50.38,50.31,50.35,146228.0,41.0036,41.0606,41.0036,41.0362,146228.0
2017-09-11 11:20:00,50.36,50.38,50.32,50.33,156551.0,41.0443,41.0606,41.0117,41.0199,156551.0
2017-09-11 11:30:00,50.33,50.36,50.27,50.27,161105.0,41.0199,41.0443,40.971,40.971,161105.0
2017-09-11 11:40:00,50.26,50.43,50.26,50.33,190445.0,40.9628,41.1014,40.9628,41.0199,190445.0
2017-09-11 11:50:00,50.33,50.34,50.29,50.3,78249.0,41.0199,41.028,40.9873,40.9954,78249.0
2017-09-11 12:00:00,50.29,50.46,50.29,50.42,74882.0,40.9873,41.1258,40.9873,41.0932,74882.0
2017-09-11 12:10:00,50.42,50.47,50.37,50.47,75281.0,41.0932,41.134,41.0525,41.134,75281.0
2017-09-11 12:20:00,50.47,50.52,50.42,50.5,57218.0,41.134,41.1747,41.0932,41.1584,57218.0
2017-09-11 12:30:00,50.5,50.55,50.49,50.52,58331.0,41.1584,41.1992,41.1503,41.1747,58331.0
2017-09-11 12:40:00,50.52,50.55,50.51,50.51,50626.0,41.1747,41.1992,41.1666,41.1666,50626.0
2017-09-11 12:50:00,50.52,50.54,50.49,50.51,61516.0,41.1747,41.191,41.1503,41.1666,61516.0
2017-09-11 13:00:00,50.52,50.55,50.48,50.48,66355.0,41.1747,41.1992,41.1421,41.1421,66355.0
2017-09-11 13:10:00,50.48,50.52,50.47,50.51,97440.0,41.1421,41.1747,41.134,41.1666,97440.0
2017-09-11 13:20:00,50.51,50.54,50.48,50.54,58668.0,41.1666,41.191,41.1421,41.191,58668.0
2017-09-11 13:30:00,50.54,50.56,50.53,50.55,56917.0,41.191,41.2073,41.1829,41.1992,56917.0
2017-09-11 13:40:00,50.55,50.56,50.53,50.55,39230.0,41.1992,41.2073,41.1829,41.1992,39230.0
2017-09-11 13:50:00,50.55,50.56,50.51,50.52,38698.0,41.1992,41.2073,41.1666,41.1747,38698.0
2017-09-11 14:00:00,50.52,50.54,50.51,50.52,90154.0,41.1747,41.191,41.1666,41.1747,90154.0
2017-09-11 14:10:00,50.53,50.53,50.49,50.52,74869.0,41.1829,41.1829,41.1503,41.1747,74869.0
2017-09-11 14:20:00,50.53,50.53,50.5,50.51,57274.0,41.1829,41.1829,41.1584,41.1666,57274.0
2017-09-11 14:30:00,50.5,50.52,50.5,50.51,87533.0,41.1584,41.1747,41.1584,41.1666,87533.0
2017-09-11 14:40:00,50.51,50.56,50.5,50.55,125245.0,41.1666,41.2073,41.1584,41.1992,125245.0
2017-09-11 14:50:00,50.56,50.6,50.55,50.55,156939.0,41.2073,41.2399,41.1992,41.1992,156939.0
2017-09-11 15:00:00,50.55,50.58,50.55,50.55,104032.0,41.1992,41.2236,41.1992,41.1992,104032.0
2017-09-11 15:10:00,50.55,50.62,50.55,50.6,134654.0,41.1992,41.2562,41.1992,41.2399,134654.0
2017-09-11 15:20:00,50.6,50.61,50.55,50.58,165852.0,41.2399,41.2481,41.1992,41.2236,165852.0
2017-09-11 15:30:00,50.59,50.63,50.58,50.62,129637.0,41.2318,41.2644,41.2236,41.2562,129637.0
2017-09-11 15:40:00,50.63,50.63,50.56,50.59,319210.0,41.2644,41.2644,41.2073,41.2318,319210.0
2017-09-11 15:50:00,50.59,50.59,50.48,50.57,544320.0,41.2318,41.2318,41.1421,41.2155,544320.0
2017-09-12 09:30:00,50.6,50.76,50.52,50.73,226352.0,41.2399,41.3703,41.1747,41.3459,226352.0
2017-09-12 09:40:00,50.75,50.79,50.61,50.79,148209.0,41.3622,41.3948,41.2481,41.3948,148209.0
2017-09-12 09:50:00,50.79,51.03,50.76,51.01,191185.0,41.3948,41.5904,41.3703,41.5741,191185.0
2017-09-12 10:00:00,51.01,51.03,50.89,51.03,93619.0,41.5741,41.5904,41.4763,41.5904,93619.0
2017-09-12 10:10:00,51.03,51.07,50.94,51.04,99665.0,41.5904,41.623,41.517,41.5985,99665.0
2017-09-12 10:20:00,51.04,51.04,50.93,50.93,75403.0,41.5985,41.5985,41.5089,41.5089,75403.0
2017-09-12 10:30:00,50.93,50.93,50.83,50.83,70562.0,41.5089,41.5089,41.4274,41.4274,70562.0
2017-09-12 10:40:00,50.82,50.87,50.8,50.84,82397.0,41.4192,41.46,41.4029,41.4355,82397.0
2017-09-12 10:50:00,50.84,50.93,50.84,50.92,68680.0,41.4355,41.5089,41.4355,41.5007,68680.0
2017-09-12 11:00:00,50.91,50.98,50.87,50.98,121702.0,41.4926,41.5496,41.46,41.5496,121702.0
2017-09-12 11:10:00,50.98,50.99,50.92,50.94,76151.0,41.5496,41.5578,41.5007,41.517,76151.0
2017-09-12 11:20:00,50.94,50.96,50.88,50.91,56329.0,41.517,41.5333,41.4681,41.4926,56329.0
2017-09-12 11:30:00,50.9,50.91,50.83,50.86,67000.0,41.4844,41.4926,41.4274,41.4518,67000.0
2017-09-12 11:40:00,50.86,50.89,50.83,50.86,63143.0,41.4518,41.4763,41.4274,41.4518,63143.0
2017-09-12 11:50:00,50.85,50.86,50.8,50.82,56473.0,41.4437,41.4518,41.4029,41.4192,56473.0
2017-09-12 12:00:00,50.83,50.83,50.75,50.77,54259.0,41.4274,41.4274,41.3622,41.3785,54259.0
2017-09-12 12:10:00,50.77,50.82,50.76,50.81,55355.0,41.3785,41.4192,41.3703,41.4111,55355.0
2017-09-12 12:20:00,50.82,50.83,50.78,50.8,41275.0,41.4192,41.4274,41.3866,41.4029,41275.0
2017-09-12 12:30:00,50.81,50.86,50.8,50.82,87011.0,41.4111,41.4518,41.4029,41.4192,87011.0
2017-09-12 12:40:00,50.81,50.9,50.78,50.9,91725.0,41.4111,41.4844,41.3866,41.4844,91725.0
2017-09-12 12:50:00,50.89,50.93,50.86,50.9,59657.0,41.4763,41.5089,41.4518,41.4844,59657.0
2017-09-12 13:00:00,50.9,50.91,50.86,50.88,52375.0,41.4844,41.4926,41.4518,41.4681,52375.0
2017-09-12 13:10:00,50.89,50.91,50.87,50.9,43359.0,41.4763,41.4926,41.46,41.4844,43359.0
2017-09-12 13:20:00,50.91,50.91,50.88,50.88,53336.0,41.4926,41.4926,41.4681,41.4681,53336.0
2017-09-12 13:30:00,50.88,50.91,50.87,50.87,62876.0,41.4681,41.4926,41.46,41.46,62876.0
2017-09-12 13:40:00,50.87,50.91,50.87,50.88,43612.0,41.46,41.4926,41.46,41.4681,43612.0
2017-09-12 13:50:00,50.89,50.91,50.84,50.85,48392.0,41.4763,41.4926,41.4355,41.4437,48392.0
2017-09-12 14:00:00,50.84,50.88,50.84,50.86,49094.0,41.4355,41.4681,41.4355,41.4518,49094.0
2017-09-12 14:10:00,50.87,50.88,50.85,50.85,47470.0,41.46,41.4681,41.4437,41.4437,47470.0
2017-09-12 14:20:00,50.85,50.9,50.84,50.84,155638.0,41.4437,41.4844,41.4355,41.4355,155638.0
2017-09-12 14:30:00,50.84,50.86,50.75,50.78,132234.0,41.4355,41.4518,41.3622,41.3866,132234.0
2017-09-12 14:40:00,50.77,50.79,50.75,50.79,68959.0,41.3785,41.3948,41.3622,41.3948,68959.0
2017-09-12 14:50:00,50.78,50.83,50.76,50.82,72133.0,41.3866,41.4274,41.3703,41.4192,72133.0
2017-09-12 15:00:00,50.82,50.83,50.77,50.78,74989.0,41.4192,41.4274,41.3785,41.3866,74989.0
2017-09-12 15:10:00,50.79,50.83,50.77,50.8,78042.0,41.3948,41.4274,41.3785,41.4029,78042.0
2017-09-12 15:20:00,50.8,50.83,50.8,50.83,76002.0,41.4029,41.4274,41.4029,41.4274,76002.0
2017-09-12 15:30:00,50.82,50.83,50.78,50.8,105899.0,41.4192,41.4274,41.3866,41.4029,105899.0
2017-09-12 15:40:00,50.8,50.85,50.79,50.84,150662.0,41.4029,41.4437,41.3948,41.4355,150662.0
2017-09-12 15:50:00,50.84,50.9,50.84,50.9,353604.0,41.4355,41.4844,41.4355,41.4844,353604.0
2017-09-13 09:30:00,50.78,50.9,50.72,50.89,140358.0,41.3866,41.4844,41.3377,41.4763,140358.0
2017-09-13 09:40:00,50.9,50.93,50.85,50.92,99050.0,41.4844,41.5089,41.4437,41.5007,99050.0
2017-09-13 09:50:00,50.92,51.09,50.92,51.08,89816.0,41.5007,41.6393,41.5007,41.6311,89816.0
2017-09-13 10:00:00,51.09,51.11,51.0,51.03,89870.0,41.6393,41.6556,41.5659,41.5904,89870.0
2017-09-13 10:10:00,51.03,51.05,50.91,50.95,96905.0,41.5904,41.6067,41.4926,41.5252,96905.0
2017-09-13 10:20:00,50.94,50.96,50.88,50.88,84172.0,41.517,41.5333,41.4681,41.4681,84172.0
2017-09-13 10:30:00,50.88,50.88,50.79,50.8,101109.0,41.4681,41.4681,41.3948,41.4029,101109.0
2017-09-13 10:40:00,50.81,50.82,50.72,50.74,120208.0,41.4111,41.4192,41.3377,41.354,120208.0
2017-09-13 10:50:00,50.73,50.78,50.73,50.76,63140.0,41.3459,41.3866,41.3459,41.3703,63140.0
2017-09-13 11:00:00,50.77,50.84,50.74,50.84,70002.0,41.3785,41.4355,41.354,41.4355,70002.0
2017-09-13 11:10:00,50.83,50.86,50.8,50.83,78616.0,41.4274,41.4518,41.4029,41.4274,78616.0
2017-09-13 11:20:00,50.83,50.88,50.81,50.84,59013.0,41.4274,41.4681,41.4111,41.4355,59013.0
2017-09-13 11:30:00,50.85,50.85,50.78,50.82,74937.0,41.4437,41.4437,41.3866,41.4192,74937.0
2017-09-13 11:40:00,50.83,50.83,50.79,50.81,107546.0,41.4274,41.4274,41.3948,41.4111,107546.0
2017-09-13 11:50:00,50.8,50.83,50.74,50.74,107411.0,41.4029,41.4274,41.354,41.354,107411.0
2017-09-13 12:00:00,50.74,50.86,50.74,50.85,81374.0,41.354,41.4518,41.354,41.4437,81374.0
2017-09-13 12:10:00,50.85,50.92,50.84,50.88,80732.0,41.4437,41.5007,41.4355,41.4681,80732.0
2017-09-13 12:20:00,50.88,51.02,50.87,51.0,96699.0,41.4681,41.5822,41.46,41.5659,96699.0
2017-09-13 12:30:00,51.0,51.01,50.95,50.98,88758.0,41.5659,41.5741,41.5252,41.5496,88758.0
2017-09-13 12:40:00,50.98,51.01,50.95,50.98,83887.0,41.5496,41.5741,41.5252,41.5496,83887.0
2017-09-13 12:50:00,50.98,50.99,50.95,50.96,42600.0,41.5496,41.5578,41.5252,41.5333,42600.0
2017-09-13 13:00:00,50.96,51.01,50.92,50.98,85213.0,41.5333,41.5741,41.5007,41.5496,85213.0
2017-09-13 13:10:00,50.97,51.0,50.95,50.99,46506.0,41.5415,41.5659,41.5252,41.5578,46506.0
2017-09-13 13:20:00,50.99,51.05,50.98,51.04,101514.0,41.5578,41.6067,41.5496,41.5985,101514.0
2017-09-13 13:30:00,51.04,51.05,50.99,51.0,47492.0,41.5985,41.6067,41.5578,41.5659,47492.0
2017-09-13 13:40:00,51.0,51.03,50.98,50.99,86257.0,41.5659,41.5904,41.5496,41.5578,86257.0
2017-09-13 13:50:00,51.0,51.04,50.99,50.99,61722.0,41.5659,41.5985,41.5578,41.5578,61722.0
2017-09-13 14:00:00,50.99,51.08,50.99,51.08,83371.0,41.5578,41.6311,41.5578,41.6311,83371.0
2017-09-13 14:10:00,51.07,51.1,51.05,51.05,54567.0,41.623,41.6474,41.6067,41.6067,54567.0
2017-09-13 14:20:00,51.05,51.1,51.05,51.07,51843.0,41.6067,41.6474,41.6067,41.623,51843.0
2017-09-13 14:30:00,51.06,51.06,50.99,50.99,70550.0,41.6148,41.6148,41.5578,41.5578,70550.0
2017-09-13 14:40:00,50.99,51.01,50.96,50.98,87578.0,41.5578,41.5741,41.5333,41.5496,87578.0
2017-09-13 14:50:00,50.98,50.99,50.96,50.98,62876.0,41.5496,41.5578,41.5333,41.5496,62876.0
2017-09-13 15:00:00,50.97,50.99,50.93,50.95,74695.0,41.5415,41.5578,41.5089,41.5252,74695.0
2017-09-13 15:10:00,50.95,50.98,50.92,50.97,63705.0,41.5252,41.5496,41.5007,41.5415,63705.0
2017-09-13 15:20:00,50.98,50.99,50.93,50.93,83570.0,41.5496,41.5578,41.5089,41.5089,83570.0
2017-09-13 15:30:00,50.93,50.98,50.92,50.93,118674.0,41.5089,41.5496,41.5007,41.5089,118674.0
2017-09-13 15:40:00,50.94,50.94,50.84,50.89,174863.0,41.517,41.517,41.4355,41.4763,174863.0
2017-09-13 15:50:00,50.89,51.02,50.89,51.0,424052.0,41.4763,41.5822,41.4763,41.5659,424052.0
2017-09-14 09:30:00,50.97,50.97,50.67,50.68,239116.0,41.5415,41.5415,41.297,41.3051,239116.0
2017-09-14 09:40:00,50.68,50.98,50.67,50.91,143063.0,41.3051,41.5496,41.297,41.4926,143063.0
2017-09-14 09:50:00,50.9,51.1,50.83,51.04,248921.0,41.4844,41.6474,41.4274,41.5985,248921.0
2017-09-14 10:00:00,51.05,51.05,50.93,50.98,75155.0,41.6067,41.6067,41.5089,41.5496,75155.0
2017-09-14 10:10:00,50.98,51.05,50.98,51.03,74137.0,41.5496,41.6067,41.5496,41.5904,74137.0
2017-09-14 10:20:00,51.04,51.06,50.99,51.0,133939.0,41.5985,41.6148,41.5578,41.5659,133939.0
2017-09-14 10:30:00,51.0,51.06,50.94,51.05,159940.0,41.5659,41.6148,41.517,41.6067,159940.0
2017-09-14 10:40:00,51.06,51.09,51.03,51.08,83803.0,41.6148,41.6393,41.5904,41.6311,83803.0
2017-09-14 10:50:00,51.09,51.17,51.08,51.15,90335.0,41.6393,41.7045,41.6311,41.6882,90335.0
2017-09-14 11:00:00,51.15,51.16,51.1,51.16,59979.0,41.6882,41.6963,41.6474,41.6963,59979.0
2017-09-14 11:10:00,51.16,51.16,51.11,51.11,69012.0,41.6963,41.6963,41.6556,41.6556,69012.0
2017-09-14 11:20:00,51.12,51.12,51.05,51.08,76126.0,41.6637,41.6637,41.6067,41.6311,76126.0
2017-09-14 11:30:00,51.08,51.11,51.03,51.09,65985.0,41.6311,41.6556,41.5904,41.6393,65985.0
2017-09-14 11:40:00,51.09,51.11,51.06,51.08,47969.0,41.6393,41.6556,41.6148,41.6311,47969.0
2017-09-14 11:50:00,51.08,51.18,51.08,51.18,90093.0,41.6311,41.7126,41.6311,41.7126,90093.0
2017-09-14 12:00:00,51.18,51.18,51.12,51.12,42290.0,41.7126,41.7126,41.6637,41.6637,42290.0
2017-09-14 12:10:00,51.13,51.14,51.08,51.14,46495.0,41.6719,41.68,41.6311,41.68,46495.0
2017-09-14 12:20:00,51.14,51.15,51.11,51.14,88554.0,41.68,41.6882,41.6556,41.68,88554.0
2017-09-14 12:30:00,51.14,51.38,51.12,51.32,430364.0,41.68,41.8756,41.6637,41.8267,430364.0
2017-09-14 12:40:00,51.32,51.59,51.31,51.5,577178.0,41.8267,42.0468,41.8186,41.9734,577178.0
2017-09-14 12:50:00,51.5,51.53,51.46,51.47,173262.0,41.9734,41.9979,41.9408,41.949,173262.0
2017-09-14 13:00:00,51.46,51.47,51.37,51.44,190900.0,41.9408,41.949,41.8675,41.9245,190900.0
2017-09-14 13:10:00,51.44,51.51,51.42,51.51,99158.0,41.9245,41.9816,41.9082,41.9816,99158.0
2017-09-14 13:20:00,51.51,51.51,51.44,51.48,88649.0,41.9816,41.9816,41.9245,41.9571,88649.0
2017-09-14 13:30:00,51.48,51.53,51.48,51.51,91976.0,41.9571,41.9979,41.9571,41.9816,91976.0
2017-09-14 13:40:00,51.5,51.54,51.48,51.51,103557.0,41.9734,42.006,41.9571,41.9816,103557.0
2017-09-14 13:50:00,51.52,51.55,51.5,51.53,91759.0,41.9897,42.0142,41.9734,41.9979,91759.0
2017-09-14 14:00:00,51.53,51.53,51.46,51.5,82778.0,41.9979,41.9979,41.9408,41.9734,82778.0
2017-09-14 14:10:00,51.5,51.53,51.48,51.5,98505.0,41.9734,41.9979,41.9571,41.9734,98505.0
2017-09-14 14:20:00,51.51,51.51,51.45,51.46,186779.0,41.9816,41.9816,41.9327,41.9408,186779.0
2017-09-14 14:30:00,51.46,51.47,51.43,51.47,54197.0,41.9408,41.949,41.9164,41.949,54197.0
2017-09-14 14:40:00,51.47,51.52,51.46,51.51,81915.0,41.949,41.9897,41.9408,41.9816,81915.0
2017-09-14 14:50:00,51.51,51.52,51.47,51.51,82973.0,41.9816,41.9897,41.949,41.9816,82973.0
2017-09-14 15:00:00,51.51,51.59,51.5,51.59,143686.0,41.9816,42.0468,41.9734,42.0468,143686.0
2017-09-14 15:10:00,51.59,51.59,51.49,51.51,152168.0,42.0468,42.0468,41.9653,41.9816,152168.0
2017-09-14 15:20:00,51.52,51.56,51.49,51.5,189884.0,41.9897,42.0223,41.9653,41.9734,189884.0
2017-09-14 15:30:00,51.49,51.52,51.48,51.51,166829.0,41.9653,41.9897,41.9571,41.9816,166829.0
2017-09-14 15:40:00,51.51,51.57,51.49,51.5,348157.0,41.9816,42.0305,41.9653,41.9734,348157.0
2017-09-14 15:50:00,51.5,51.54,51.4,51.47,556457.0,41.9734,42.006,41.8919,41.949,556457.0
2017-09-15 09:30:00,51.83,51.95,51.44,51.74,2284645.0,42.2424,42.3402,41.9245,42.169,2284645.0
2017-09-15 09:40:00,51.75,51.93,51.74,51.9,234837.0,42.1772,42.3239,42.169,42.2995,234837.0
2017-09-15 09:50:00,51.91,51.91,51.8,51.81,126508.0,42.3076,42.3076,42.218,42.2261,126508.0
2017-09-15 10:00:00,51.8,52.09,51.79,52.07,216351.0,42.218,42.4543,42.2098,42.438,216351.0
2017-09-15 10:10:00,52.06,52.29,52.04,52.2,335608.0,42.4299,42.6173,42.4136,42.544,335608.0
2017-09-15 10:20:00,52.21,52.28,52.19,52.2,175361.0,42.5521,42.6092,42.5358,42.544,175361.0
2017-09-15 10:30:00,52.2,52.2,52.12,52.18,221259.0,42.544,42.544,42.4788,42.5277,221259.0
2017-09-15 10:40:00,52.19,52.21,52.13,52.17,221102.0,42.5358,42.5521,42.4869,42.5195,221102.0
2017-09-15 10:50:00,52.17,52.23,52.17,52.21,217253.0,42.5195,42.5684,42.5195,42.5521,217253.0
2017-09-15 11:00:00,52.21,52.21,52.16,52.19,152332.0,42.5521,42.5521,42.5114,42.5358,152332.0
2017-09-15 11:10:00,52.18,52.19,52.11,52.15,165096.0,42.5277,42.5358,42.4706,42.5032,165096.0
2017-09-15 11:20:00,52.15,52.16,52.05,52.09,173339.0,42.5032,42.5114,42.4217,42.4543,173339.0
2017-09-15 11:30:00,52.09,52.12,52.08,52.1,111518.0,42.4543,42.4788,42.4462,42.4625,111518.0
2017-09-15 11:40:00,52.09,52.14,52.06,52.14,94813.0,42.4543,42.4951,42.4299,42.4951,94813.0
2017-09-15 11:50:00,52.14,52.15,52.08,52.14,80499.0,42.4951,42.5032,42.4462,42.4951,80499.0
2017-09-15 12:00:00,52.13,52.21,52.13,52.17,149266.0,42.4869,42.5521,42.4869,42.5195,149266.0
2017-09-15 12:10:00,52.16,52.2,52.1,52.13,187141.0,42.5114,42.544,42.4625,42.4869,187141.0
2017-09-15 12:20:00,52.13,52.15,52.1,52.14,84585.0,42.4869,42.5032,42.4625,42.4951,84585.0
2017-09-15 12:30:00,52.14,52.2,52.13,52.14,139480.0,42.4951,42.544,42.4869,42.4951,139480.0
2017-09-15 12:40:00,52.13,52.19,52.12,52.18,96867.0,42.4869,42.5358,42.4788,42.5277,96867.0
2017-09-15 12:50:00,52.18,52.18,52.12,52.14,137623.0,42.5277,42.5277,42.4788,42.4951,137623.0
2017-09-15 13:00:00,52.13,52.14,52.1,52.11,130078.0,42.4869,42.4951,42.4625,42.4706,130078.0
2017-09-15 13:10:00,52.11,52.14,52.07,52.14,88362.0,42.4706,42.4951,42.438,42.4951,88362.0
2017-09-15 13:20:00,52.14,52.17,52.13,52.17,71427.0,42.4951,42.5195,42.4869,42.5195,71427.0
2017-09-15 13:30:00,52.17,52.17,52.11,52.13,88369.0,42.5195,42.5195,42.4706,42.4869,88369.0
2017-09-15 13:40:00,52.12,52.13,52.08,52.11,101918.0,42.4788,42.4869,42.4462,42.4706,101918.0
2017-09-15 13:50:00,52.11,52.11,52.09,52.11,65883.0,42.4706,42.4706,42.4543,42.4706,65883.0
2017-09-15 14:00:00,52.11,52.17,52.1,52.17,132034.0,42.4706,42.5195,42.4625,42.5195,132034.0
2017-09-15 14:10:00,52.16,52.24,52.16,52.2,145910.0,42.5114,42.5766,42.5114,42.544,145910.0
2017-09-15 14:20:00,52.19,52.21,52.18,52.21,55029.0,42.5358,42.5521,42.5277,42.5521,55029.0
2017-09-15 14:30:00,52.21,52.22,52.18,52.19,96406.0,42.5521,42.5603,42.5277,42.5358,96406.0
2017-09-15 14:40:00,52.18,52.19,52.14,52.15,196129.0,42.5277,42.5358,42.4951,42.5032,196129.0
2017-09-15 14:50:00,52.15,52.17,52.12,52.17,108936.0,42.5032,42.5195,42.4788,42.5195,108936.0
2017-09-15 15:00:00,52.17,52.18,52.14,52.15,93985.0,42.5195,42.5277,42.4951,42.5032,93985.0
2017-09-15 15:10:00,52.14,52.16,52.11,52.13,123000.0,42.4951,42.5114,42.4706,42.4869,123000.0
2017-09-15 15:20:00,52.13,52.14,52.07,52.08,129408.0,42.4869,42.4951,42.438,42.4462,129408.0
2017-09-15 15:30:00,52.09,52.09,51.98,52.0,230128.0,42.4543,42.4543,42.3647,42.381,230128.0
2017-09-15 15:40:00,52.0,52.01,51.93,51.96,260845.0,42.381,42.3891,42.3239,42.3484,260845.0
2017-09-15 15:50:00,51.96,52.27,51.96,52.15,1636077.0,42.3484,42.601,42.3484,42.5032,1636077.0
2017-09-18 09:30:00,52.24,52.37,51.97,52.05,536985.0,42.5766,42.6825,42.3565,42.4217,536985.0
2017-09-18 09:40:00,52.04,52.1,51.95,52.1,190511.0,42.4136,42.4625,42.3402,42.4625,190511.0
2017-09-18 09:50:00,52.1,52.18,52.09,52.14,107485.0,42.4625,42.5277,42.4543,42.4951,107485.0
2017-09-18 10:00:00,52.13,52.21,52.1,52.2,150558.0,42.4869,42.5521,42.4625,42.544,150558.0
2017-09-18 10:10:00,52.2,52.24,52.18,52.23,114611.0,42.544,42.5766,42.5277,42.5684,114611.0
2017-09-18 10:20:00,52.23,52.31,52.15,52.3,203430.0,42.5684,42.6336,42.5032,42.6255,203430.0
2017-09-18 10:30:00,52.31,52.32,52.26,52.3,86269.0,42.6336,42.6418,42.5929,42.6255,86269.0
2017-09-18 10:40:00,52.3,52.31,52.27,52.28,90861.0,42.6255,42.6336,42.601,42.6092,90861.0
2017-09-18 10:50:00,52.29,52.31,52.27,52.28,58268.0,42.6173,42.6336,42.601,42.6092,58268.0
2017-09-18 11:00:00,52.28,52.32,52.27,52.32,93913.0,42.6092,42.6418,42.601,42.6418,93913.0
2017-09-18 11:10:00,52.32,52.34,52.27,52.3,215330.0,42.6418,42.6581,42.601,42.6255,215330.0
2017-09-18 11:20:00,52.29,52.31,52.27,52.3,112534.0,42.6173,42.6336,42.601,42.6255,112534.0
2017-09-18 11:30:00,52.3,52.31,52.22,52.23,59728.0,42.6255,42.6336,42.5603,42.5684,59728.0
2017-09-18 11:40:00,52.22,52.29,52.2,52.29,78302.0,42.5603,42.6173,42.544,42.6173,78302.0
2017-09-18 11:50:00,52.28,52.3,52.27,52.29,54431.0,42.6092,42.6255,42.601,42.6173,54431.0
2017-09-18 12:00:00,52.3,52.36,52.3,52.33,88596.0,42.6255,42.6744,42.6255,42.6499,88596.0
2017-09-18 12:10:00,52.33,52.35,52.3,52.33,100978.0,42.6499,42.6662,42.6255,42.6499,100978.0
2017-09-18 12:20:00,52.32,52.35,52.32,52.33,63088.0,42.6418,42.6662,42.6418,42.6499,63088.0
2017-09-18 12:30:00,52.34,52.35,52.3,52.31,87279.0,42.6581,42.6662,42.6255,42.6336,87279.0
2017-09-18 12:40:00,52.31,52.33,52.28,52.32,58253.0,42.6336,42.6499,42.6092,42.6418,58253.0
2017-09-18 12:50:00,52.32,52.33,52.27,52.29,70503.0,42.6418,42.6499,42.601,42.6173,70503.0
2017-09-18 13:00:00,52.3,52.3,52.26,52.27,43005.0,42.6255,42.6255,42.5929,42.601,43005.0
2017-09-18 13:10:00,52.26,52.28,52.25,52.28,51026.0,42.5929,42.6092,42.5847,42.6092,51026.0
2017-09-18 13:20:00,52.28,52.28,52.24,52.27,48528.0,42.6092,42.6092,42.5766,42.601,48528.0
2017-09-18 13:30:00,52.27,52.29,52.26,52.29,38769.0,42.601,42.6173,42.5929,42.6173,38769.0
2017-09-18 13:40:00,52.29,52.32,52.28,52.3,49905.0,42.6173,42.6418,42.6092,42.6255,49905.0
2017-09-18 13:50:00,52.3,52.31,52.28,52.28,57646.0,42.6255,42.6336,42.6092,42.6092,57646.0
2017-09-18 14:00:00,52.29,52.29,52.25,52.27,53832.0,42.6173,42.6173,42.5847,42.601,53832.0
2017-09-18 14:10:00,52.26,52.27,52.16,52.18,96631.0,42.5929,42.601,42.5114,42.5277,96631.0
2017-09-18 14:20:00,52.17,52.21,52.15,52.2,77036.0,42.5195,42.5521,42.5032,42.544,77036.0
2017-09-18 14:30:00,52.2,52.24,52.14,52.18,79824.0,42.544,42.5766,42.4951,42.5277,79824.0
2017-09-18 14:40:00,52.19,52.21,52.17,52.2,71012.0,42.5358,42.5521,42.5195,42.544,71012.0
2017-09-18 14:50:00,52.2,52.24,52.19,52.21,78675.0,42.544,42.5766,42.5358,42.5521,78675.0
2017-09-18 15:00:00,52.2,52.25,52.19,52.25,181005.0,42.544,42.5847,42.5358,42.5847,181005.0
2017-09-18 15:10:00,52.25,52.27,52.24,52.24,89872.0,42.5847,42.601,42.5766,42.5766,89872.0
2017-09-18 15:20:00,52.24,52.27,52.22,52.26,148922.0,42.5766,42.601,42.5603,42.5929,148922.0
2017-09-18 15:30:00,52.27,52.27,52.23,52.26,85556.0,42.601,42.601,42.5684,42.5929,85556.0
2017-09-18 15:40:00,52.26,52.29,52.24,52.24,183228.0,42.5929,42.6173,42.5766,42.5766,183228.0
2017-09-18 15:50:00,52.25,52.33,52.21,52.24,658697.0,42.5847,42.6499,42.5521,42.5766,658697.0
2017-09-19 09:30:00,52.4,52.5,52.19,52.23,248382.0,42.707,42.7885,42.5358,42.5684,248382.0
2017-09-19 09:40:00,52.23,52.38,52.22,52.33,210327.0,42.5684,42.6907,42.5603,42.6499,210327.0
2017-09-19 09:50:00,52.33,52.34,52.19,52.26,160486.0,42.6499,42.6581,42.5358,42.5929,160486.0
2017-09-19 10:00:00,52.26,52.3,52.23,52.23,127754.0,42.5929,42.6255,42.5684,42.5684,127754.0
2017-09-19 10:10:00,52.24,52.26,52.18,52.23,82081.0,42.5766,42.5929,42.5277,42.5684,82081.0
2017-09-19 10:20:00,52.23,52.25,52.17,52.19,112853.0,42.5684,42.5847,42.5195,42.5358,112853.0
2017-09-19 10:30:00,52.19,52.21,52.14,52.16,132602.0,42.5358,42.5521,42.4951,42.5114,132602.0
2017-09-19 10:40:00,52.16,52.23,52.13,52.23,87717.0,42.5114,42.5684,42.4869,42.5684,87717.0
2017-09-19 10:50:00,52.23,52.26,52.19,52.24,77364.0,42.5684,42.5929,42.5358,42.5766,77364.0
2017-09-19 11:00:00,52.24,52.25,52.06,52.1,96545.0,42.5766,42.5847,42.4299,42.4625,96545.0
2017-09-19 11:10:00,52.11,52.16,52.1,52.16,74812.0,42.4706,42.5114,42.4625,42.5114,74812.0
2017-09-19 11:20:00,52.16,52.21,52.15,52.19,74320.0,42.5114,42.5521,42.5032,42.5358,74320.0
2017-09-19 11:30:00,52.19,52.23,52.19,52.21,41514.0,42.5358,42.5684,42.5358,42.5521,41514.0
2017-09-19 11:40:00,52.21,52.25,52.19,52.23,61228.0,42.5521,42.5847,42.5358,42.5684,61228.0
2017-09-19 11:50:00,52.23,52.25,52.18,52.18,54950.0,42.5684,42.5847,42.5277,42.5277,54950.0
2017-09-19 12:00:00,52.18,52.35,52.18,52.31,76212.0,42.5277,42.6662,42.5277,42.6336,76212.0
2017-09-19 12:10:00,52.31,52.31,52.24,52.25,57029.0,42.6336,42.6336,42.5766,42.5847,57029.0
2017-09-19 12:20:00,52.26,52.27,52.24,52.25,68035.0,42.5929,42.601,42.5766,42.5847,68035.0
2017-09-19 12:30:00,52.25,52.27,52.22,52.25,70105.0,42.5847,42.601,42.5603,42.5847,70105.0
2017-09-19 12:40:00,52.25,52.29,52.24,52.29,50150.0,42.5847,42.6173,42.5766,42.6173,50150.0
2017-09-19 12:50:00,52.28,52.29,52.25,52.26,44534.0,42.6092,42.6173,42.5847,42.5929,44534.0
2017-09-19 13:00:00,52.27,52.27,52.23,52.25,47141.0,42.601,42.601,42.5684,42.5847,47141.0
2017-09-19 13:10:00,52.26,52.26,52.22,52.24,52184.0,42.5929,42.5929,42.5603,42.5766,52184.0
2017-09-19 13:20:00,52.25,52.26,52.22,52.23,61655.0,42.5847,42.5929,42.5603,42.5684,61655.0
2017-09-19 13:30:00,52.23,52.26,52.23,52.24,38542.0,42.5684,42.5929,42.5684,42.5766,38542.0
2017-09-19 13:40:00,52.25,52.27,52.22,52.24,88053.0,42.5847,42.601,42.5603,42.5766,88053.0
2017-09-19 13:50:00,52.24,52.26,52.22,52.25,63743.0,42.5766,42.5929,42.5603,42.5847,63743.0
2017-09-19 14:00:00,52.26,52.27,52.25,52.27,113962.0,42.5929,42.601,42.5847,42.601,113962.0
2017-09-19 14:10:00,52.27,52.29,52.26,52.29,50102.0,42.601,42.6173,42.5929,42.6173,50102.0
2017-09-19 14:20:00,52.29,52.29,52.25,52.27,66014.0,42.6173,42.6173,42.5847,42.601,66014.0
2017-09-19 14:30:00,52.27,52.31,52.26,52.31,91726.0,42.601,42.6336,42.5929,42.6336,91726.0
2017-09-19 14:40:00,52.31,52.33,52.29,52.32,76776.0,42.6336,42.6499,42.6173,42.6418,76776.0
2017-09-19 14:50:00,52.32,52.32,52.25,52.26,129507.0,42.6418,42.6418,42.5847,42.5929,129507.0
2017-09-19 15:00:00,52.26,52.3,52.25,52.3,60423.0,42.5929,42.6255,42.5847,42.6255,60423.0
2017-09-19 15:10:00,52.3,52.32,52.26,52.28,136520.0,42.6255,42.6418,42.5929,42.6092,136520.0
2017-09-19 15:20:00,52.28,52.37,52.28,52.36,92681.0,42.6092,42.6825,42.6092,42.6744,92681.0
2017-09-19 15:30:00,52.35,52.37,52.32,52.35,91879.0,42.6662,42.6825,42.6418,42.6662,91879.0
2017-09-19 15:40:00,52.35,52.35,52.29,52.29,111344.0,42.6662,42.6662,42.6173,42.6173,111344.0
2017-09-19 15:50:00,52.3,52.32,52.27,52.29,378003.0,42.6255,42.6418,42.601,42.6173,378003.0
2017-09-20 09:30:00,52.43,52.52,52.4,52.5,315803.0,42.7314,42.8048,42.707,42.7885,315803.0
2017-09-20 09:40:00,52.5,52.51,52.4,52.46,96142.0,42.7885,42.7966,42.707,42.7559,96142.0
2017-09-20 09:50:00,52.46,52.46,52.36,52.38,153895.0,42.7559,42.7559,42.6744,42.6907,153895.0
2017-09-20 10:00:00,52.37,52.38,52.3,52.32,126736.0,42.6825,42.6907,42.6255,42.6418,126736.0
2017-09-20 10:10:00,52.32,52.34,52.27,52.32,168190.0,42.6418,42.6581,42.601,42.6418,168190.0
2017-09-20 10:20:00,52.32,52.32,52.28,52.3,101604.0,42.6418,42.6418,42.6092,42.6255,101604.0
2017-09-20 10:30:00,52.3,52.32,52.25,52.3,122870.0,42.6255,42.6418,42.5847,42.6255,122870.0
2017-09-20 10:40:00,52.3,52.32,52.28,52.3,119520.0,42.6255,42.6418,42.6092,42.6255,119520.0
2017-09-20 10:50:00,52.3,52.32,52.17,52.19,168506.0,42.6255,42.6418,42.5195,42.5358,168506.0
2017-09-20 11:00:00,52.21,52.23,52.04,52.05,172838.0,42.5521,42.5684,42.4136,42.4217,172838.0
2017-09-20 11:10:00,52.06,52.1,52.03,52.09,135498.0,42.4299,42.4625,42.4054,42.4543,135498.0
2017-09-20 11:20:00,52.08,52.1,52.05,52.07,118511.0,42.4462,42.4625,42.4217,42.438,118511.0
2017-09-20 11:30:00,52.08,52.2,52.07,52.16,100669.0,42.4462,42.544,42.438,42.5114,100669.0
2017-09-20 11:40:00,52.16,52.18,52.1,52.11,82542.0,42.5114,42.5277,42.4625,42.4706,82542.0
2017-09-20 11:50:00,52.1,52.11,52.05,52.05,80379.0,42.4625,42.4706,42.4217,42.4217,80379.0
2017-09-20 12:00:00,52.05,52.06,51.95,51.96,150988.0,42.4217,42.4299,42.3402,42.3484,150988.0
2017-09-20 12:10:00,51.96,52.0,51.92,52.0,63803.0,42.3484,42.381,42.3158,42.381,63803.0
2017-09-20 12:20:00,52.0,52.05,51.97,52.04,54326.0,42.381,42.4217,42.3565,42.4136,54326.0
2017-09-20 12:30:00,52.04,52.06,52.0,52.02,113605.0,42.4136,42.4299,42.381,42.3973,113605.0
2017-09-20 12:40:00,52.03,52.09,52.01,52.08,51547.0,42.4054,42.4543,42.3891,42.4462,51547.0
2017-09-20 12:50:00,52.08,52.12,52.03,52.03,55033.0,42.4462,42.4788,42.4054,42.4054,55033.0
2017-09-20 13:00:00,52.03,52.08,52.0,52.0,51886.0,42.4054,42.4462,42.381,42.381,51886.0
2017-09-20 13:10:00,52.0,52.04,51.94,51.94,120468.0,42.381,42.4136,42.3321,42.3321,120468.0
2017-09-20 13:20:00,51.94,51.96,51.91,51.94,71090.0,42.3321,42.3484,42.3076,42.3321,71090.0
2017-09-20 13:30:00,51.94,51.94,51.9,51.91,139701.0,42.3321,42.3321,42.2995,42.3076,139701.0
2017-09-20 13:40:00,51.91,52.03,51.91,52.01,143277.0,42.3076,42.4054,42.3076,42.3891,143277.0
2017-09-20 13:50:00,52.0,52.01,51.95,51.96,47772.0,42.381,42.3891,42.3402,42.3484,47772.0
2017-09-20 14:00:00,51.95,51.95,51.68,51.73,196954.0,42.3402,42.3402,42.1201,42.1609,196954.0
2017-09-20 14:10:00,51.73,51.81,51.67,51.69,150172.0,42.1609,42.2261,42.112,42.1283,150172.0
2017-09-20 14:20:00,51.69,51.71,51.53,51.59,201177.0,42.1283,42.1446,41.9979,42.0468,201177.0
2017-09-20 14:30:00,51.59,51.63,51.48,51.59,208370.0,42.0468,42.0794,41.9571,42.0468,208370.0
2017-09-20 14:40:00,51.59,51.71,51.52,51.7,162297.0,42.0468,42.1446,41.9897,42.1364,162297.0
2017-09-20 14:50:00,51.7,51.71,51.63,51.65,110940.0,42.1364,42.1446,42.0794,42.0957,110940.0
2017-09-20 15:00:00,51.65,51.69,51.63,51.68,103080.0,42.0957,42.1283,42.0794,42.1201,103080.0
2017-09-20 15:10:00,51.68,51.76,51.67,51.76,80029.0,42.1201,42.1853,42.112,42.1853,80029.0
2017-09-20 15:20:00,51.75,51.79,51.72,51.79,129414.0,42.1772,42.2098,42.1527,42.2098,129414.0
2017-09-20 15:30:00,51.79,51.9,51.78,51.86,146208.0,42.2098,42.2995,42.2016,42.2669,146208.0
2017-09-20 15:40:00,51.86,51.9,51.79,51.9,291807.0,42.2669,42.2995,42.2098,42.2995,291807.0
2017-09-20 15:50:00,51.9,52.03,51.9,51.97,791831.0,42.2995,42.4054,42.2995,42.3565,791831.0
2017-09-21 09:30:00,51.86,52.01,51.85,51.87,227939.0,42.2669,42.3891,42.2587,42.275,227939.0
2017-09-21 09:40:00,51.87,52.07,51.78,52.04,138991.0,42.275,42.438,42.2016,42.4136,138991.0
2017-09-21 09:50:00,52.04,52.18,52.0,52.11,334587.0,42.4136,42.5277,42.381,42.4706,334587.0
2017-09-21 10:00:00,52.1,52.12,52.03,52.07,194778.0,42.4625,42.4788,42.4054,42.438,194778.0
2017-09-21 10:10:00,52.08,52.13,52.0,52.01,74159.0,42.4462,42.4869,42.381,42.3891,74159.0
2017-09-21 10:20:00,52.01,52.03,51.89,51.93,82750.0,42.3891,42.4054,42.2913,42.3239,82750.0
2017-09-21 10:30:00,51.94,51.94,51.84,51.86,64597.0,42.3321,42.3321,42.2506,42.2669,64597.0
2017-09-21 10:40:00,51.87,51.88,51.71,51.74,157670.0,42.275,42.2832,42.1446,42.169,157670.0
2017-09-21 10:50:00,51.74,51.84,51.71,51.77,100739.0,42.169,42.2506,42.1446,42.1935,100739.0
2017-09-21 11:00:00,51.77,51.89,51.77,51.84,73935.0,42.1935,42.2913,42.1935,42.2506,73935.0
2017-09-21 11:10:00,51.85,51.91,51.83,51.91,70880.0,42.2587,42.3076,42.2424,42.3076,70880.0
2017-09-21 11:20:00,51.91,51.91,51.83,51.86,75867.0,42.3076,42.3076,42.2424,42.2669,75867.0
2017-09-21 11:30:00,51.86,51.9,51.83,51.89,60685.0,42.2669,42.2995,42.2424,42.2913,60685.0
2017-09-21 11:40:00,51.89,52.01,51.89,51.95,79417.0,42.2913,42.3891,42.2913,42.3402,79417.0
2017-09-21 11:50:00,51.96,52.02,51.95,51.98,92344.0,42.3484,42.3973,42.3402,42.3647,92344.0
2017-09-21 12:00:00,51.99,52.04,51.97,52.01,86055.0,42.3728,42.4136,42.3565,42.3891,86055.0
2017-09-21 12:10:00,52.01,52.1,52.01,52.05,88867.0,42.3891,42.4625,42.3891,42.4217,88867.0
2017-09-21 12:20:00,52.04,52.06,51.99,52.05,68963.0,42.4136,42.4299,42.3728,42.4217,68963.0
2017-09-21 12:30:00,52.04,52.13,52.02,52.12,46437.0,42.4136,42.4869,42.3973,42.4788,46437.0
2017-09-21 12:40:00,52.13,52.18,52.09,52.13,63830.0,42.4869,42.5277,42.4543,42.4869,63830.0
2017-09-21 12:50:00,52.13,52.17,52.12,52.15,43851.0,42.4869,42.5195,42.4788,42.5032,43851.0
2017-09-21 13:00:00,52.15,52.18,52.12,52.18,65372.0,42.5032,42.5277,42.4788,42.5277,65372.0
2017-09-21 13:10:00,52.18,52.2,52.16,52.18,48075.0,42.5277,42.544,42.5114,42.5277,48075.0
2017-09-21 13:20:00,52.18,52.19,52.09,52.1,62039.0,42.5277,42.5358,42.4543,42.4625,62039.0
2017-09-21 13:30:00,52.1,52.11,52.05,52.08,56761.0,42.4625,42.4706,42.4217,42.4462,56761.0
2017-09-21 13:40:00,52.08,52.09,52.03,52.05,65126.0,42.4462,42.4543,42.4054,42.4217,65126.0
2017-09-21 13:50:00,52.05,52.09,52.05,52.07,76550.0,42.4217,42.4543,42.4217,42.438,76550.0
2017-09-21 14:00:00,52.08,52.12,52.07,52.12,74603.0,42.4462,42.4788,42.438,42.4788,74603.0
2017-09-21 14:10:00,52.13,52.15,52.09,52.09,50209.0,42.4869,42.5032,42.4543,42.4543,50209.0
2017-09-21 14:20:00,52.09,52.12,52.04,52.08,119826.0,42.4543,42.4788,42.4136,42.4462,119826.0
2017-09-21 14:30:00,52.08,52.09,52.04,52.08,156141.0,42.4462,42.4543,42.4136,42.4462,156141.0
2017-09-21 14:40:00,52.09,52.09,51.99,52.0,71689.0,42.4543,42.4543,42.3728,42.381,71689.0
2017-09-21 14:50:00,52.0,52.09,51.99,52.08,125475.0,42.381,42.4543,42.3728,42.4462,125475.0
2017-09-21 15:00:00,52.08,52.1,52.07,52.08,85378.0,42.4462,42.4625,42.438,42.4462,85378.0
2017-09-21 15:10:00,52.09,52.09,52.0,52.0,88383.0,42.4543,42.4543,42.381,42.381,88383.0
2017-09-21 15:20:00,52.01,52.09,52.0,52.05,125654.0,42.3891,42.4543,42.381,42.4217,125654.0
2017-09-21 15:30:00,52.05,52.14,52.04,52.1,133709.0,42.4217,42.4951,42.4136,42.4625,133709.0
2017-09-21 15:40:00,52.11,52.11,52.03,52.04,150633.0,42.4706,42.4706,42.4054,42.4136,150633.0
2017-09-21 15:50:00,52.04,52.06,51.98,52.03,455733.0,42.4136,42.4299,42.3647,42.4054,455733.0
2017-09-22 09:30:00,51.82,52.09,51.78,52.05,213535.0,42.2343,42.4543,42.2016,42.4217,213535.0
2017-09-22 09:40:00,52.06,52.17,52.02,52.12,103473.0,42.4299,42.5195,42.3973,42.4788,103473.0
2017-09-22 09:50:00,52.12,52.2,52.04,52.08,97013.0,42.4788,42.544,42.4136,42.4462,97013.0
2017-09-22 10:00:00,52.1,52.23,52.02,52.19,102304.0,42.4625,42.5684,42.3973,42.5358,102304.0
2017-09-22 10:10:00,52.2,52.2,52.09,52.14,59880.0,42.544,42.544,42.4543,42.4951,59880.0
2017-09-22 10:20:00,52.14,52.17,52.08,52.1,70663.0,42.4951,42.5195,42.4462,42.4625,70663.0
2017-09-22 10:30:00,52.1,52.15,52.05,52.11,95956.0,42.4625,42.5032,42.4217,42.4706,95956.0
2017-09-22 10:40:00,52.11,52.14,52.1,52.12,56435.0,42.4706,42.4951,42.4625,42.4788,56435.0
2017-09-22 10:50:00,52.13,52.15,52.08,52.1,60421.0,42.4869,42.5032,42.4462,42.4625,60421.0
2017-09-22 11:00:00,52.1,52.11,52.05,52.06,78812.0,42.4625,42.4706,42.4217,42.4299,78812.0
2017-09-22 11:10:00,52.06,52.07,52.0,52.02,68169.0,42.4299,42.438,42.381,42.3973,68169.0
2017-09-22 11:20:00,52.03,52.13,52.02,52.1,57827.0,42.4054,42.4869,42.3973,42.4625,57827.0
2017-09-22 11:30:00,52.1,52.17,52.07,52.15,80285.0,42.4625,42.5195,42.438,42.5032,80285.0
2017-09-22 11:40:00,52.15,52.16,52.11,52.12,75779.0,42.5032,42.5114,42.4706,42.4788,75779.0
2017-09-22 11:50:00,52.12,52.13,52.09,52.12,33745.0,42.4788,42.4869,42.4543,42.4788,33745.0
2017-09-22 12:00:00,52.12,52.14,52.11,52.12,43178.0,42.4788,42.4951,42.4706,42.4788,43178.0
2017-09-22 12:10:00,52.12,52.15,52.06,52.07,84693.0,42.4788,42.5032,42.4299,42.438,84693.0
2017-09-22 12:20:00,52.07,52.08,52.03,52.05,42199.0,42.438,42.4462,42.4054,42.4217,42199.0
2017-09-22 12:30:00,52.06,52.08,52.04,52.06,45218.0,42.4299,42.4462,42.4136,42.4299,45218.0
2017-09-22 12:40:00,52.07,52.12,52.06,52.1,39363.0,42.438,42.4788,42.4299,42.4625,39363.0
2017-09-22 12:50:00,52.11,52.15,52.1,52.13,34652.0,42.4706,42.5032,42.4625,42.4869,34652.0
2017-09-22 13:00:00,52.14,52.18,52.13,52.18,40772.0,42.4951,42.5277,42.4869,42.5277,40772.0
2017-09-22 13:10:00,52.17,52.18,52.06,52.09,58389.0,42.5195,42.5277,42.4299,42.4543,58389.0
2017-09-22 13:20:00,52.09,52.14,52.08,52.11,49063.0,42.4543,42.4951,42.4462,42.4706,49063.0
2017-09-22 13:30:00,52.12,52.19,52.11,52.18,65212.0,42.4788,42.5358,42.4706,42.5277,65212.0
2017-09-22 13:40:00,52.18,52.19,52.15,52.16,52559.0,42.5277,42.5358,42.5032,42.5114,52559.0
2017-09-22 13:50:00,52.16,52.16,52.11,52.12,71609.0,42.5114,42.5114,42.4706,42.4788,71609.0
2017-09-22 14:00:00,52.11,52.14,52.1,52.11,47396.0,42.4706,42.4951,42.4625,42.4706,47396.0
2017-09-22 14:10:00,52.11,52.14,52.1,52.11,72275.0,42.4706,42.4951,42.4625,42.4706,72275.0
2017-09-22 14:20:00,52.12,52.16,52.11,52.16,65880.0,42.4788,42.5114,42.4706,42.5114,65880.0
2017-09-22 14:30:00,52.16,52.2,52.15,52.2,50082.0,42.5114,42.544,42.5032,42.544,50082.0
2017-09-22 14:40:00,52.2,52.22,52.17,52.22,61950.0,42.544,42.5603,42.5195,42.5603,61950.0
2017-09-22 14:50:00,52.22,52.22,52.17,52.18,69875.0,42.5603,42.5603,42.5195,42.5277,69875.0
2017-09-22 15:00:00,52.19,52.2,52.17,52.18,53047.0,42.5358,42.544,42.5195,42.5277,53047.0
2017-09-22 15:10:00,52.18,52.19,52.16,52.18,52735.0,42.5277,42.5358,42.5114,42.5277,52735.0
2017-09-22 15:20:00,52.18,52.18,52.14,52.17,73889.0,42.5277,42.5277,42.4951,42.5195,73889.0
2017-09-22 15:30:00,52.18,52.22,52.17,52.17,80682.0,42.5277,42.5603,42.5195,42.5195,80682.0
2017-09-22 15:40:00,52.18,52.23,52.18,52.22,126294.0,42.5277,42.5684,42.5277,42.5603,126294.0
2017-09-22 15:50:00,52.22,52.23,52.08,52.1,591047.0,42.5603,42.5684,42.4462,42.4625,591047.0
2017-09-25 09:30:00,51.9,52.05,51.79,52.03,275375.0,42.2995,42.4217,42.2098,42.4054,275375.0
2017-09-25 09:40:00,52.04,52.13,52.0,52.07,240357.0,42.4136,42.4869,42.381,42.438,240357.0
2017-09-25 09:50:00,52.07,52.1,52.03,52.09,79222.0,42.438,42.4625,42.4054,42.4543,79222.0
2017-09-25 10:00:00,52.09,52.18,52.09,52.17,92568.0,42.4543,42.5277,42.4543,42.5195,92568.0
2017-09-25 10:10:00,52.16,52.25,52.16,52.22,126879.0,42.5114,42.5847,42.5114,42.5603,126879.0
2017-09-25 10:20:00,52.22,52.29,52.21,52.22,253708.0,42.5603,42.6173,42.5521,42.5603,253708.0
2017-09-25 10:30:00,52.22,52.22,51.99,52.02,70126.0,42.5603,42.5603,42.3728,42.3973,70126.0
2017-09-25 10:40:00,52.01,52.02,51.92,51.96,63967.0,42.3891,42.3973,42.3158,42.3484,63967.0
2017-09-25 10:50:00,51.96,51.96,51.81,51.84,141986.0,42.3484,42.3484,42.2261,42.2506,141986.0
2017-09-25 11:00:00,51.83,51.84,51.71,51.81,152781.0,42.2424,42.2506,42.1446,42.2261,152781.0
2017-09-25 11:10:00,51.8,51.88,51.8,51.84,60029.0,42.218,42.2832,42.218,42.2506,60029.0
2017-09-25 11:20:00,51.85,51.95,51.82,51.93,90931.0,42.2587,42.3402,42.2343,42.3239,90931.0
2017-09-25 11:30:00,51.93,51.96,51.91,51.91,65220.0,42.3239,42.3484,42.3076,42.3076,65220.0
2017-09-25 11:40:00,51.91,51.92,51.79,51.81,88158.0,42.3076,42.3158,42.2098,42.2261,88158.0
2017-09-25 11:50:00,51.82,51.83,51.78,51.81,49606.0,42.2343,42.2424,42.2016,42.2261,49606.0
2017-09-25 12:00:00,51.81,51.81,51.71,51.71,92082.0,42.2261,42.2261,42.1446,42.1446,92082.0
2017-09-25 12:10:00,51.72,51.74,51.67,51.71,95025.0,42.1527,42.169,42.112,42.1446,95025.0
2017-09-25 12:20:00,51.71,51.82,51.67,51.81,49064.0,42.1446,42.2343,42.112,42.2261,49064.0
2017-09-25 12:30:00,51.81,51.82,51.77,51.78,94039.0,42.2261,42.2343,42.1935,42.2016,94039.0
2017-09-25 12:40:00,51.78,51.8,51.77,51.79,133891.0,42.2016,42.218,42.1935,42.2098,133891.0
2017-09-25 12:50:00,51.79,51.8,51.78,51.79,175601.0,42.2098,42.218,42.2016,42.2098,175601.0
2017-09-25 13:00:00,51.79,51.94,51.79,51.91,94394.0,42.2098,42.3321,42.2098,42.3076,94394.0
2017-09-25 13:10:00,51.9,51.93,51.89,51.92,57635.0,42.2995,42.3239,42.2913,42.3158,57635.0
2017-09-25 13:20:00,51.92,51.92,51.86,51.88,89717.0,42.3158,42.3158,42.2669,42.2832,89717.0
2017-09-25 13:30:00,51.87,51.88,51.83,51.87,111086.0,42.275,42.2832,42.2424,42.275,111086.0
2017-09-25 13:40:00,51.88,51.89,51.82,51.82,101642.0,42.2832,42.2913,42.2343,42.2343,101642.0
2017-09-25 13:50:00,51.83,51.87,51.82,51.83,64002.0,42.2424,42.275,42.2343,42.2424,64002.0
2017-09-25 14:00:00,51.84,51.88,51.82,51.85,134663.0,42.2506,42.2832,42.2343,42.2587,134663.0
2017-09-25 14:10:00,51.85,51.86,51.79,51.84,93476.0,42.2587,42.2669,42.2098,42.2506,93476.0
2017-09-25 14:20:00,51.83,51.84,51.73,51.74,248165.0,42.2424,42.2506,42.1609,42.169,248165.0
2017-09-25 14:30:00,51.74,51.76,51.7,51.74,161213.0,42.169,42.1853,42.1364,42.169,161213.0
2017-09-25 14:40:00,51.74,51.76,51.71,51.73,175539.0,42.169,42.1853,42.1446,42.1609,175539.0
2017-09-25 14:50:00,51.72,51.78,51.71,51.76,135567.0,42.1527,42.2016,42.1446,42.1853,135567.0
2017-09-25 15:00:00,51.76,51.77,51.72,51.75,95409.0,42.1853,42.1935,42.1527,42.1772,95409.0
2017-09-25 15:10:00,51.76,51.76,51.72,51.75,88710.0,42.1853,42.1853,42.1527,42.1772,88710.0
2017-09-25 15:20:00,51.75,51.82,51.74,51.79,112762.0,42.1772,42.2343,42.169,42.2098,112762.0
2017-09-25 15:30:00,51.8,51.81,51.75,51.77,216386.0,42.218,42.2261,42.1772,42.1935,216386.0
2017-09-25 15:40:00,51.76,51.8,51.71,51.8,310514.0,42.1853,42.218,42.1446,42.218,310514.0
2017-09-25 15:50:00,51.8,51.8,51.61,51.62,1152835.0,42.218,42.218,42.0631,42.0712,1152835.0
2017-09-26 09:30:00,51.75,51.87,51.41,51.41,350703.0,42.1772,42.275,41.9001,41.9001,350703.0
2017-09-26 09:40:00,51.41,51.47,51.35,51.42,159334.0,41.9001,41.949,41.8512,41.9082,159334.0
2017-09-26 09:50:00,51.42,51.44,51.14,51.16,349109.0,41.9082,41.9245,41.68,41.6963,349109.0
2017-09-26 10:00:00,51.15,51.16,51.01,51.04,297899.0,41.6882,41.6963,41.5741,41.5985,297899.0
2017-09-26 10:10:00,51.04,51.07,50.93,51.0,259633.0,41.5985,41.623,41.5089,41.5659,259633.0
2017-09-26 10:20:00,51.01,51.01,50.87,50.9,219156.0,41.5741,41.5741,41.46,41.4844,219156.0
2017-09-26 10:30:00,50.9,51.01,50.85,50.98,228142.0,41.4844,41.5741,41.4437,41.5496,228142.0
2017-09-26 10:40:00,50.98,51.0,50.92,50.92,129506.0,41.5496,41.5659,41.5007,41.5007,129506.0
2017-09-26 10:50:00,50.93,50.98,50.9,50.94,179528.0,41.5089,41.5496,41.4844,41.517,179528.0
2017-09-26 11:00:00,50.95,51.04,50.92,51.01,114429.0,41.5252,41.5985,41.5007,41.5741,114429.0
2017-09-26 11:10:00,51.0,51.07,50.97,51.04,178124.0,41.5659,41.623,41.5415,41.5985,178124.0
2017-09-26 11:20:00,51.04,51.13,51.0,51.05,169748.0,41.5985,41.6719,41.5659,41.6067,169748.0
2017-09-26 11:30:00,51.05,51.08,51.02,51.08,128493.0,41.6067,41.6311,41.5822,41.6311,128493.0
2017-09-26 11:40:00,51.07,51.11,51.05,51.08,161882.0,41.623,41.6556,41.6067,41.6311,161882.0
2017-09-26 11:50:00,51.08,51.08,51.01,51.03,127445.0,41.6311,41.6311,41.5741,41.5904,127445.0
2017-09-26 12:00:00,51.04,51.08,51.03,51.05,111928.0,41.5985,41.6311,41.5904,41.6067,111928.0
2017-09-26 12:10:00,51.05,51.06,51.0,51.03,94729.0,41.6067,41.6148,41.5659,41.5904,94729.0
2017-09-26 12:20:00,51.03,51.06,50.99,51.05,116103.0,41.5904,41.6148,41.5578,41.6067,116103.0
2017-09-26 12:30:00,51.06,51.09,51.03,51.04,273510.0,41.6148,41.6393,41.5904,41.5985,273510.0
2017-09-26 12:40:00,51.03,51.05,50.95,51.01,124831.0,41.5904,41.6067,41.5252,41.5741,124831.0
2017-09-26 12:50:00,51.01,51.05,50.96,50.99,70814.0,41.5741,41.6067,41.5333,41.5578,70814.0
2017-09-26 13:00:00,50.99,51.06,50.98,51.03,59974.0,41.5578,41.6148,41.5496,41.5904,59974.0
2017-09-26 13:10:00,51.04,51.09,51.03,51.06,117215.0,41.5985,41.6393,41.5904,41.6148,117215.0
2017-09-26 13:20:00,51.05,51.07,50.98,50.99,94460.0,41.6067,41.623,41.5496,41.5578,94460.0
2017-09-26 13:30:00,50.99,51.04,50.98,51.01,87162.0,41.5578,41.5985,41.5496,41.5741,87162.0
2017-09-26 13:40:00,51.01,51.1,51.01,51.08,100082.0,41.5741,41.6474,41.5741,41.6311,100082.0
2017-09-26 13:50:00,51.08,51.11,51.07,51.07,115444.0,41.6311,41.6556,41.623,41.623,115444.0
2017-09-26 14:00:00,51.07,51.09,51.04,51.05,120323.0,41.623,41.6393,41.5985,41.6067,120323.0
2017-09-26 14:10:00,51.05,51.08,51.04,51.08,123425.0,41.6067,41.6311,41.5985,41.6311,123425.0
2017-09-26 14:20:00,51.08,51.11,51.06,51.09,181940.0,41.6311,41.6556,41.6148,41.6393,181940.0
2017-09-26 14:30:00,51.09,51.15,51.09,51.12,222059.0,41.6393,41.6882,41.6393,41.6637,222059.0
2017-09-26 14:40:00,51.12,51.15,51.11,51.12,209821.0,41.6637,41.6882,41.6556,41.6637,209821.0
2017-09-26 14:50:00,51.12,51.15,51.1,51.13,115797.0,41.6637,41.6882,41.6474,41.6719,115797.0
2017-09-26 15:00:00,51.12,51.15,51.1,51.12,164703.0,41.6637,41.6882,41.6474,41.6637,164703.0
2017-09-26 15:10:00,51.13,51.14,51.1,51.13,145765.0,41.6719,41.68,41.6474,41.6719,145765.0
2017-09-26 15:20:00,51.13,51.14,51.06,51.11,219103.0,41.6719,41.68,41.6148,41.6556,219103.0
2017-09-26 15:30:00,51.11,51.12,51.08,51.12,153948.0,41.6556,41.6637,41.6311,41.6637,153948.0
2017-09-26 15:40:00,51.11,51.15,51.1,51.14,301346.0,41.6556,41.6882,41.6474,41.68,301346.0
2017-09-26 15:50:00,51.14,51.18,51.05,51.12,949043.0,41.68,41.7126,41.6067,41.6637,949043.0
2017-09-27 09:30:00,51.43,51.47,51.22,51.3,371809.0,41.9164,41.949,41.7452,41.8104,371809.0
2017-09-27 09:40:00,51.3,51.43,51.27,51.39,259923.0,41.8104,41.9164,41.786,41.8838,259923.0
2017-09-27 09:50:00,51.4,51.41,51.35,51.36,156227.0,41.8919,41.9001,41.8512,41.8593,156227.0
2017-09-27 10:00:00,51.36,51.44,51.35,51.38,252153.0,41.8593,41.9245,41.8512,41.8756,252153.0
2017-09-27 10:10:00,51.39,51.44,51.37,51.37,139119.0,41.8838,41.9245,41.8675,41.8675,139119.0
2017-09-27 10:20:00,51.37,51.41,51.34,51.4,92611.0,41.8675,41.9001,41.843,41.8919,92611.0
2017-09-27 10:30:00,51.4,51.4,51.35,51.38,153411.0,41.8919,41.8919,41.8512,41.8756,153411.0
2017-09-27 10:40:00,51.37,51.43,51.34,51.34,153738.0,41.8675,41.9164,41.843,41.843,153738.0
2017-09-27 10:50:00,51.34,51.37,51.23,51.27,114855.0,41.843,41.8675,41.7534,41.786,114855.0
2017-09-27 11:00:00,51.28,51.31,51.22,51.29,133623.0,41.7941,41.8186,41.7452,41.8023,133623.0
2017-09-27 11:10:00,51.29,51.32,51.26,51.27,88782.0,41.8023,41.8267,41.7778,41.786,88782.0
2017-09-27 11:20:00,51.26,51.37,51.24,51.33,113787.0,41.7778,41.8675,41.7615,41.8349,113787.0
2017-09-27 11:30:00,51.34,51.36,51.3,51.33,92751.0,41.843,41.8593,41.8104,41.8349,92751.0
2017-09-27 11:40:00,51.32,51.35,51.23,51.26,83858.0,41.8267,41.8512,41.7534,41.7778,83858.0
2017-09-27 11:50:00,51.26,51.28,51.23,51.24,84486.0,41.7778,41.7941,41.7534,41.7615,84486.0
2017-09-27 12:00:00,51.24,51.25,51.19,51.2,165693.0,41.7615,41.7697,41.7208,41.7289,165693.0
2017-09-27 12:10:00,51.19,51.25,51.18,51.23,93031.0,41.7208,41.7697,41.7126,41.7534,93031.0
2017-09-27 12:20:00,51.23,51.24,51.17,51.2,164580.0,41.7534,41.7615,41.7045,41.7289,164580.0
2017-09-27 12:30:00,51.21,51.21,51.15,51.21,90003.0,41.7371,41.7371,41.6882,41.7371,90003.0
2017-09-27 12:40:00,51.21,51.28,51.2,51.26,80524.0,41.7371,41.7941,41.7289,41.7778,80524.0
2017-09-27 12:50:00,51.25,51.28,51.24,51.28,263631.0,41.7697,41.7941,41.7615,41.7941,263631.0
2017-09-27 13:00:00,51.28,51.31,51.25,51.27,122667.0,41.7941,41.8186,41.7697,41.786,122667.0
2017-09-27 13:10:00,51.28,51.29,51.26,51.26,69165.0,41.7941,41.8023,41.7778,41.7778,69165.0
2017-09-27 13:20:00,51.26,51.28,51.25,51.27,187134.0,41.7778,41.7941,41.7697,41.786,187134.0
2017-09-27 13:30:00,51.26,51.28,51.25,51.26,86746.0,41.7778,41.7941,41.7697,41.7778,86746.0
2017-09-27 13:40:00,51.26,51.31,51.24,51.3,100087.0,41.7778,41.8186,41.7615,41.8104,100087.0
2017-09-27 13:50:00,51.3,51.38,51.29,51.38,79615.0,41.8104,41.8756,41.8023,41.8756,79615.0
2017-09-27 14:00:00,51.38,51.5,51.37,51.47,92667.0,41.8756,41.9734,41.8675,41.949,92667.0
2017-09-27 14:10:00,51.47,51.54,51.46,51.46,300505.0,41.949,42.006,41.9408,41.9408,300505.0
2017-09-27 14:20:00,51.47,51.48,51.4,51.43,232585.0,41.949,41.9571,41.8919,41.9164,232585.0
2017-09-27 14:30:00,51.44,51.45,51.39,51.41,143341.0,41.9245,41.9327,41.8838,41.9001,143341.0
2017-09-27 14:40:00,51.41,51.53,51.41,51.49,406939.0,41.9001,41.9979,41.9001,41.9653,406939.0
2017-09-27 14:50:00,51.5,51.5,51.46,51.49,149596.0,41.9734,41.9734,41.9408,41.9653,149596.0
2017-09-27 15:00:00,51.49,51.59,51.48,51.59,253167.0,41.9653,42.0468,41.9571,42.0468,253167.0
2017-09-27 15:10:00,51.59,51.59,51.5,51.54,154349.0,42.0468,42.0468,41.9734,42.006,154349.0
2017-09-27 15:20:00,51.54,51.58,51.52,51.57,128445.0,42.006,42.0386,41.9897,42.0305,128445.0
2017-09-27 15:30:00,51.56,51.61,51.55,51.55,208552.0,42.0223,42.0631,42.0142,42.0142,208552.0
2017-09-27 15:40:00,51.55,51.56,51.46,51.46,212055.0,42.0142,42.0223,41.9408,41.9408,212055.0
2017-09-27 15:50:00,51.47,51.6,51.46,51.55,705529.0,41.949,42.0549,41.9408,42.0142,705529.0
2017-09-28 09:30:00,51.38,51.8,51.31,51.77,309242.0,41.8756,42.218,41.8186,42.1935,309242.0
2017-09-28 09:40:00,51.77,51.95,51.67,51.91,223455.0,42.1935,42.3402,42.112,42.3076,223455.0
2017-09-28 09:50:00,51.91,52.04,51.89,51.97,351884.0,42.3076,42.4136,42.2913,42.3565,351884.0
2017-09-28 10:00:00,51.96,52.03,51.9,51.92,82402.0,42.3484,42.4054,42.2995,42.3158,82402.0
2017-09-28 10:10:00,51.91,51.91,51.74,51.8,93714.0,42.3076,42.3076,42.169,42.218,93714.0
2017-09-28 10:20:00,51.8,51.97,51.8,51.96,167532.0,42.218,42.3565,42.218,42.3484,167532.0
2017-09-28 10:30:00,51.95,51.96,51.81,51.84,143807.0,42.3402,42.3484,42.2261,42.2506,143807.0
2017-09-28 10:40:00,51.83,51.9,51.81,51.83,119105.0,42.2424,42.2995,42.2261,42.2424,119105.0
2017-09-28 10:50:00,51.82,51.83,51.72,51.73,68775.0,42.2343,42.2424,42.1527,42.1609,68775.0
2017-09-28 11:00:00,51.74,51.78,51.72,51.73,53115.0,42.169,42.2016,42.1527,42.1609,53115.0
2017-09-28 11:10:00,51.73,51.75,51.68,51.7,62069.0,42.1609,42.1772,42.1201,42.1364,62069.0
2017-09-28 11:20:00,51.7,51.75,51.69,51.75,77426.0,42.1364,42.1772,42.1283,42.1772,77426.0
2017-09-28 11:30:00,51.75,51.79,51.74,51.75,48967.0,42.1772,42.2098,42.169,42.1772,48967.0
2017-09-28 11:40:00,51.76,51.77,51.67,51.69,66028.0,42.1853,42.1935,42.112,42.1283,66028.0
2017-09-28 11:50:00,51.69,51.73,51.65,51.72,74276.0,42.1283,42.1609,42.0957,42.1527,74276.0
2017-09-28 12:00:00,51.71,51.77,51.69,51.75,55633.0,42.1446,42.1935,42.1283,42.1772,55633.0
2017-09-28 12:10:00,51.75,51.81,51.74,51.79,42196.0,42.1772,42.2261,42.169,42.2098,42196.0
2017-09-28 12:20:00,51.79,51.8,51.77,51.8,47206.0,42.2098,42.218,42.1935,42.218,47206.0
2017-09-28 12:30:00,51.8,51.81,51.76,51.8,64623.0,42.218,42.2261,42.1853,42.218,64623.0
2017-09-28 12:40:00,51.8,51.83,51.79,51.8,56785.0,42.218,42.2424,42.2098,42.218,56785.0
2017-09-28 12:50:00,51.79,51.81,51.79,51.8,73019.0,42.2098,42.2261,42.2098,42.218,73019.0
2017-09-28 13:00:00,51.8,51.85,51.79,51.8,120164.0,42.218,42.2587,42.2098,42.218,120164.0
2017-09-28 13:10:00,51.8,51.82,51.76,51.77,100463.0,42.218,42.2343,42.1853,42.1935,100463.0
2017-09-28 13:20:00,51.77,51.78,51.73,51.74,70015.0,42.1935,42.2016,42.1609,42.169,70015.0
2017-09-28 13:30:00,51.74,51.78,51.73,51.78,56284.0,42.169,42.2016,42.1609,42.2016,56284.0
2017-09-28 13:40:00,51.78,51.78,51.71,51.73,111947.0,42.2016,42.2016,42.1446,42.1609,111947.0
2017-09-28 13:50:00,51.73,51.77,51.72,51.75,101306.0,42.1609,42.1935,42.1527,42.1772,101306.0
2017-09-28 14:00:00,51.76,51.76,51.69,51.7,125549.0,42.1853,42.1853,42.1283,42.1364,125549.0
2017-09-28 14:10:00,51.7,51.7,51.63,51.64,91695.0,42.1364,42.1364,42.0794,42.0875,91695.0
2017-09-28 14:20:00,51.64,51.68,51.62,51.67,89813.0,42.0875,42.1201,42.0712,42.112,89813.0
2017-09-28 14:30:00,51.66,51.73,51.65,51.73,52729.0,42.1038,42.1609,42.0957,42.1609,52729.0
2017-09-28 14:40:00,51.72,51.75,51.71,51.72,54650.0,42.1527,42.1772,42.1446,42.1527,54650.0
2017-09-28 14:50:00,51.73,51.79,51.72,51.77,140313.0,42.1609,42.2098,42.1527,42.1935,140313.0
2017-09-28 15:00:00,51.78,51.78,51.75,51.77,99400.0,42.2016,42.2016,42.1772,42.1935,99400.0
2017-09-28 15:10:00,51.76,51.8,51.76,51.77,99342.0,42.1853,42.218,42.1853,42.1935,99342.0
2017-09-28 15:20:00,51.76,51.77,51.71,51.74,73837.0,42.1853,42.1935,42.1446,42.169,73837.0
2017-09-28 15:30:00,51.74,51.76,51.72,51.73,87214.0,42.169,42.1853,42.1527,42.1609,87214.0
2017-09-28 15:40:00,51.73,51.76,51.73,51.74,144917.0,42.1609,42.1853,42.1609,42.169,144917.0
2017-09-28 15:50:00,51.74,51.85,51.69,51.74,716538.0,42.169,42.2587,42.1283,42.169,716538.0
2017-09-29 09:30:00,51.91,51.95,51.71,51.76,219391.0,42.3076,42.3402,42.1446,42.1853,219391.0
2017-09-29 09:40:00,51.78,51.8,51.69,51.69,68068.0,42.2016,42.218,42.1283,42.1283,68068.0
2017-09-29 09:50:00,51.7,51.72,51.63,51.66,62515.0,42.1364,42.1527,42.0794,42.1038,62515.0
2017-09-29 10:00:00,51.66,51.73,51.65,51.73,104881.0,42.1038,42.1609,42.0957,42.1609,104881.0
2017-09-29 10:10:00,51.73,51.73,51.62,51.69,59263.0,42.1609,42.1609,42.0712,42.1283,59263.0
2017-09-29 10:20:00,51.69,51.72,51.64,51.64,75221.0,42.1283,42.1527,42.0875,42.0875,75221.0
2017-09-29 10:30:00,51.64,51.7,51.62,51.69,108754.0,42.0875,42.1364,42.0712,42.1283,108754.0
2017-09-29 10:40:00,51.7,51.7,51.63,51.68,101781.0,42.1364,42.1364,42.0794,42.1201,101781.0
2017-09-29 10:50:00,51.69,51.76,51.68,51.74,51697.0,42.1283,42.1853,42.1201,42.169,51697.0
2017-09-29 11:00:00,51.73,51.77,51.68,51.74,85112.0,42.1609,42.1935,42.1201,42.169,85112.0
2017-09-29 11:10:00,51.73,51.78,51.71,51.77,87930.0,42.1609,42.2016,42.1446,42.1935,87930.0
2017-09-29 11:20:00,51.76,51.93,51.75,51.91,92771.0,42.1853,42.3239,42.1772,42.3076,92771.0
2017-09-29 11:30:00,51.91,51.98,51.91,51.96,57436.0,42.3076,42.3647,42.3076,42.3484,57436.0
2017-09-29 11:40:00,51.95,52.0,51.95,51.98,102687.0,42.3402,42.381,42.3402,42.3647,102687.0
2017-09-29 11:50:00,51.98,52.04,51.98,52.04,56769.0,42.3647,42.4136,42.3647,42.4136,56769.0
2017-09-29 12:00:00,52.04,52.05,51.99,52.03,93287.0,42.4136,42.4217,42.3728,42.4054,93287.0
2017-09-29 12:10:00,52.03,52.03,51.96,51.96,69798.0,42.4054,42.4054,42.3484,42.3484,69798.0
2017-09-29 12:20:00,51.96,52.0,51.91,51.94,80610.0,42.3484,42.381,42.3076,42.3321,80610.0
2017-09-29 12:30:00,51.94,52.04,51.91,52.01,103436.0,42.3321,42.4136,42.3076,42.3891,103436.0
2017-09-29 12:40:00,52.02,52.04,52.0,52.0,97866.0,42.3973,42.4136,42.381,42.381,97866.0
2017-09-29 12:50:00,52.0,52.01,51.92,51.95,213590.0,42.381,42.3891,42.3158,42.3402,213590.0
2017-09-29 13:00:00,51.96,51.96,51.87,51.87,60632.0,42.3484,42.3484,42.275,42.275,60632.0
2017-09-29 13:10:00,51.87,51.89,51.85,51.86,76345.0,42.275,42.2913,42.2587,42.2669,76345.0
2017-09-29 13:20:00,51.86,51.86,51.76,51.77,90541.0,42.2669,42.2669,42.1853,42.1935,90541.0
2017-09-29 13:30:00,51.78,51.84,51.77,51.84,50820.0,42.2016,42.2506,42.1935,42.2506,50820.0
2017-09-29 13:40:00,51.83,51.85,51.82,51.82,39776.0,42.2424,42.2587,42.2343,42.2343,39776.0
2017-09-29 13:50:00,51.82,51.86,51.8,51.83,71443.0,42.2343,42.2669,42.218,42.2424,71443.0
2017-09-29 14:00:00,51.82,51.83,51.77,51.78,77123.0,42.2343,42.2424,42.1935,42.2016,77123.0
2017-09-29 14:10:00,51.79,51.82,51.76,51.81,41611.0,42.2098,42.2343,42.1853,42.2261,41611.0
2017-09-29 14:20:00,51.81,51.86,51.8,51.85,49470.0,42.2261,42.2669,42.218,42.2587,49470.0
2017-09-29 14:30:00,51.86,51.9,51.84,51.9,39173.0,42.2669,42.2995,42.2506,42.2995,39173.0
2017-09-29 14:40:00,51.9,51.92,51.87,51.91,90912.0,42.2995,42.3158,42.275,42.3076,90912.0
2017-09-29 14:50:00,51.91,51.93,51.9,51.92,36915.0,42.3076,42.3239,42.2995,42.3158,36915.0
2017-09-29 15:00:00,51.91,51.92,51.84,51.88,109562.0,42.3076,42.3158,42.2506,42.2832,109562.0
2017-09-29 15:10:00,51.88,51.93,51.88,51.92,37283.0,42.2832,42.3239,42.2832,42.3158,37283.0
2017-09-29 15:20:00,51.92,51.95,51.9,51.91,59998.0,42.3158,42.3402,42.2995,42.3076,59998.0
2017-09-29 15:30:00,51.9,51.93,51.84,51.85,111179.0,42.2995,42.3239,42.2506,42.2587,111179.0
2017-09-29 15:40:00,51.85,51.9,51.83,51.84,146178.0,42.2587,42.2995,42.2424,42.2506,146178.0
2017-09-29 15:50:00,51.85,51.89,51.81,51.84,646873.0,42.2587,42.2913,42.2261,42.2506,646873.0
2017-10-02 09:30:00,52.09,52.09,51.82,51.95,172506.0,42.4543,42.4543,42.2343,42.3402,172506.0
2017-10-02 09:40:00,51.95,52.07,51.91,52.03,66306.0,42.3402,42.438,42.3076,42.4054,66306.0
2017-10-02 09:50:00,52.04,52.09,52.0,52.08,66244.0,42.4136,42.4543,42.381,42.4462,66244.0
2017-10-02 10:00:00,52.08,52.09,52.02,52.05,119366.0,42.4462,42.4543,42.3973,42.4217,119366.0
2017-10-02 10:10:00,52.05,52.09,52.01,52.04,95075.0,42.4217,42.4543,42.3891,42.4136,95075.0
2017-10-02 10:20:00,52.04,52.06,51.97,51.99,58394.0,42.4136,42.4299,42.3565,42.3728,58394.0
2017-10-02 10:30:00,51.99,52.08,51.98,52.08,95309.0,42.3728,42.4462,42.3647,42.4462,95309.0
2017-10-02 10:40:00,52.08,52.16,52.07,52.14,120672.0,42.4462,42.5114,42.438,42.4951,120672.0
2017-10-02 10:50:00,52.13,52.15,52.06,52.07,99641.0,42.4869,42.5032,42.4299,42.438,99641.0
2017-10-02 11:00:00,52.07,52.11,51.99,51.99,102244.0,42.438,42.4706,42.3728,42.3728,102244.0
2017-10-02 11:10:00,52.0,52.01,51.96,51.98,66173.0,42.381,42.3891,42.3484,42.3647,66173.0
2017-10-02 11:20:00,51.97,52.01,51.94,51.98,81702.0,42.3565,42.3891,42.3321,42.3647,81702.0
2017-10-02 11:30:00,51.97,52.01,51.94,52.0,64426.0,42.3565,42.3891,42.3321,42.381,64426.0
2017-10-02 11:40:00,52.01,52.01,51.96,51.98,70855.0,42.3891,42.3891,42.3484,42.3647,70855.0
2017-10-02 11:50:00,51.98,52.02,51.88,51.89,78987.0,42.3647,42.3973,42.2832,42.2913,78987.0
2017-10-02 12:00:00,51.89,51.89,51.81,51.89,73278.0,42.2913,42.2913,42.2261,42.2913,73278.0
2017-10-02 12:10:00,51.88,51.9,51.8,51.82,74703.0,42.2832,42.2995,42.218,42.2343,74703.0
2017-10-02 12:20:00,51.82,51.83,51.7,51.71,116343.0,42.2343,42.2424,42.1364,42.1446,116343.0
2017-10-02 12:30:00,51.7,51.77,51.7,51.74,57269.0,42.1364,42.1935,42.1364,42.169,57269.0
2017-10-02 12:40:00,51.73,51.75,51.71,51.72,70506.0,42.1609,42.1772,42.1446,42.1527,70506.0
2017-10-02 12:50:00,51.72,51.83,51.71,51.82,57695.0,42.1527,42.2424,42.1446,42.2343,57695.0
2017-10-02 13:00:00,51.83,51.84,51.79,51.83,35868.0,42.2424,42.2506,42.2098,42.2424,35868.0
2017-10-02 13:10:00,51.84,51.85,51.76,51.78,65618.0,42.2506,42.2587,42.1853,42.2016,65618.0
2017-10-02 13:20:00,51.78,51.79,51.74,51.75,57617.0,42.2016,42.2098,42.169,42.1772,57617.0
2017-10-02 13:30:00,51.75,51.76,51.73,51.75,38358.0,42.1772,42.1853,42.1609,42.1772,38358.0
2017-10-02 13:40:00,51.75,51.75,51.72,51.75,57079.0,42.1772,42.1772,42.1527,42.1772,57079.0
2017-10-02 13:50:00,51.75,51.81,51.74,51.81,76510.0,42.1772,42.2261,42.169,42.2261,76510.0
2017-10-02 14:00:00,51.81,51.89,51.79,51.89,60399.0,42.2261,42.2913,42.2098,42.2913,60399.0
2017-10-02 14:10:00,51.89,51.9,51.87,51.88,66632.0,42.2913,42.2995,42.275,42.2832,66632.0
2017-10-02 14:20:00,51.88,51.88,51.84,51.87,62207.0,42.2832,42.2832,42.2506,42.275,62207.0
2017-10-02 14:30:00,51.88,51.88,51.83,51.84,61478.0,42.2832,42.2832,42.2424,42.2506,61478.0
2017-10-02 14:40:00,51.84,51.84,51.79,51.82,68039.0,42.2506,42.2506,42.2098,42.2343,68039.0
2017-10-02 14:50:00,51.82,51.83,51.78,51.79,77243.0,42.2343,42.2424,42.2016,42.2098,77243.0
2017-10-02 15:00:00,51.79,51.85,51.78,51.84,70068.0,42.2098,42.2587,42.2016,42.2506,70068.0
2017-10-02 15:10:00,51.85,51.88,51.78,51.78,77801.0,42.2587,42.2832,42.2016,42.2016,77801.0
2017-10-02 15:20:00,51.79,51.84,51.78,51.83,72170.0,42.2098,42.2506,42.2016,42.2424,72170.0
2017-10-02 15:30:00,51.82,51.83,51.79,51.82,77013.0,42.2343,42.2424,42.2098,42.2343,77013.0
2017-10-02 15:40:00,51.81,51.84,51.77,51.84,129704.0,42.2261,42.2506,42.1935,42.2506,129704.0
2017-10-02 15:50:00,51.83,51.89,51.77,51.88,483477.0,42.2424,42.2913,42.1935,42.2832,483477.0
2017-10-03 09:30:00,51.96,52.09,51.7,51.83,193346.0,42.3484,42.4543,42.1364,42.2424,193346.0
2017-10-03 09:40:00,51.84,51.86,51.65,51.8,101164.0,42.2506,42.2669,42.0957,42.218,101164.0
2017-10-03 09:50:00,51.79,51.92,51.75,51.91,80696.0,42.2098,42.3158,42.1772,42.3076,80696.0
2017-10-03 10:00:00,51.91,51.97,51.9,51.92,76598.0,42.3076,42.3565,42.2995,42.3158,76598.0
2017-10-03 10:10:00,51.93,52.15,51.92,52.12,124994.0,42.3239,42.5032,42.3158,42.4788,124994.0
2017-10-03 10:20:00,52.12,52.16,52.09,52.1,67658.0,42.4788,42.5114,42.4543,42.4625,67658.0
2017-10-03 10:30:00,52.1,52.22,52.09,52.16,157357.0,42.4625,42.5603,42.4543,42.5114,157357.0
2017-10-03 10:40:00,52.17,52.17,52.08,52.1,87424.0,42.5195,42.5195,42.4462,42.4625,87424.0
2017-10-03 10:50:00,52.1,52.11,52.05,52.06,69039.0,42.4625,42.4706,42.4217,42.4299,69039.0
2017-10-03 11:00:00,52.05,52.08,51.98,51.98,89964.0,42.4217,42.4462,42.3647,42.3647,89964.0
2017-10-03 11:10:00,51.98,52.0,51.94,51.98,43016.0,42.3647,42.381,42.3321,42.3647,43016.0
2017-10-03 11:20:00,51.98,51.99,51.92,51.99,113110.0,42.3647,42.3728,42.3158,42.3728,113110.0
2017-10-03 11:30:00,51.99,52.0,51.94,52.0,71112.0,42.3728,42.381,42.3321,42.381,71112.0
2017-10-03 11:40:00,51.99,52.05,51.99,52.0,59707.0,42.3728,42.4217,42.3728,42.381,59707.0
2017-10-03 11:50:00,52.0,52.01,51.95,52.0,75456.0,42.381,42.3891,42.3402,42.381,75456.0
2017-10-03 12:00:00,52.0,52.04,51.99,52.04,35078.0,42.381,42.4136,42.3728,42.4136,35078.0
2017-10-03 12:10:00,52.05,52.09,52.04,52.07,40190.0,42.4217,42.4543,42.4136,42.438,40190.0
2017-10-03 12:20:00,52.07,52.07,52.01,52.02,52883.0,42.438,42.438,42.3891,42.3973,52883.0
2017-10-03 12:30:00,52.02,52.05,51.99,52.03,81715.0,42.3973,42.4217,42.3728,42.4054,81715.0
2017-10-03 12:40:00,52.04,52.07,51.98,51.99,93693.0,42.4136,42.438,42.3647,42.3728,93693.0
2017-10-03 12:50:00,51.98,51.99,51.92,51.93,44949.0,42.3647,42.3728,42.3158,42.3239,44949.0
2017-10-03 13:00:00,51.93,51.95,51.92,51.93,45505.0,42.3239,42.3402,42.3158,42.3239,45505.0
2017-10-03 13:10:00,51.92,51.98,51.92,51.97,46918.0,42.3158,42.3647,42.3158,42.3565,46918.0
2017-10-03 13:20:00,51.97,52.01,51.97,51.99,60227.0,42.3565,42.3891,42.3565,42.3728,60227.0
2017-10-03 13:30:00,51.99,52.02,51.97,52.0,42890.0,42.3728,42.3973,42.3565,42.381,42890.0
2017-10-03 13:40:00,52.01,52.01,51.96,51.97,58013.0,42.3891,42.3891,42.3484,42.3565,58013.0
2017-10-03 13:50:00,51.98,52.01,51.97,52.0,63174.0,42.3647,42.3891,42.3565,42.381,63174.0
2017-10-03 14:00:00,52.0,52.06,52.0,52.05,96903.0,42.381,42.4299,42.381,42.4217,96903.0
2017-10-03 14:10:00,52.05,52.07,52.0,52.02,139159.0,42.4217,42.438,42.381,42.3973,139159.0
2017-10-03 14:20:00,52.03,52.08,52.02,52.05,91815.0,42.4054,42.4462,42.3973,42.4217,91815.0
2017-10-03 14:30:00,52.05,52.06,52.03,52.04,52199.0,42.4217,42.4299,42.4054,42.4136,52199.0
2017-10-03 14:40:00,52.05,52.1,52.04,52.07,159974.0,42.4217,42.4625,42.4136,42.438,159974.0
2017-10-03 14:50:00,52.06,52.09,52.06,52.08,44227.0,42.4299,42.4543,42.4299,42.4462,44227.0
2017-10-03 15:00:00,52.08,52.09,52.05,52.05,84486.0,42.4462,42.4543,42.4217,42.4217,84486.0
2017-10-03 15:10:00,52.05,52.06,51.98,51.98,73420.0,42.4217,42.4299,42.3647,42.3647,73420.0
2017-10-03 15:20:00,51.99,52.02,51.96,52.01,73634.0,42.3728,42.3973,42.3484,42.3891,73634.0
2017-10-03 15:30:00,52.01,52.05,51.98,52.04,113091.0,42.3891,42.4217,42.3647,42.4136,113091.0
2017-10-03 15:40:00,52.05,52.05,51.95,51.95,152857.0,42.4217,42.4217,42.3402,42.3402,152857.0
2017-10-03 15:50:00,51.96,52.04,51.95,52.02,360754.0,42.3484,42.4136,42.3402,42.3973,360754.0
2017-10-04 09:30:00,51.93,52.12,51.93,51.96,245646.0,42.3239,42.4788,42.3239,42.3484,245646.0
2017-10-04 09:40:00,51.95,51.98,51.84,51.84,163225.0,42.3402,42.3647,42.2506,42.2506,163225.0
2017-10-04 09:50:00,51.83,51.93,51.8,51.93,120623.0,42.2424,42.3239,42.218,42.3239,120623.0
2017-10-04 10:00:00,51.92,51.96,51.87,51.94,90986.0,42.3158,42.3484,42.275,42.3321,90986.0
2017-10-04 10:10:00,51.93,51.97,51.81,51.82,90717.0,42.3239,42.3565,42.2261,42.2343,90717.0
2017-10-04 10:20:00,51.82,51.83,51.73,51.78,132997.0,42.2343,42.2424,42.1609,42.2016,132997.0
2017-10-04 10:30:00,51.79,51.86,51.67,51.73,94772.0,42.2098,42.2669,42.112,42.1609,94772.0
2017-10-04 10:40:00,51.73,51.8,51.71,51.8,86383.0,42.1609,42.218,42.1446,42.218,86383.0
2017-10-04 10:50:00,51.8,51.8,51.73,51.74,87613.0,42.218,42.218,42.1609,42.169,87613.0
2017-10-04 11:00:00,51.74,51.79,51.73,51.79,101765.0,42.169,42.2098,42.1609,42.2098,101765.0
2017-10-04 11:10:00,51.79,51.81,51.74,51.74,80554.0,42.2098,42.2261,42.169,42.169,80554.0
2017-10-04 11:20:00,51.75,51.86,51.73,51.86,123933.0,42.1772,42.2669,42.1609,42.2669,123933.0
2017-10-04 11:30:00,51.86,51.86,51.8,51.82,77570.0,42.2669,42.2669,42.218,42.2343,77570.0
2017-10-04 11:40:00,51.82,51.86,51.8,51.81,97266.0,42.2343,42.2669,42.218,42.2261,97266.0
2017-10-04 11:50:00,51.82,51.88,51.81,51.86,62167.0,42.2343,42.2832,42.2261,42.2669,62167.0
2017-10-04 12:00:00,51.87,51.95,51.86,51.94,53832.0,42.275,42.3402,42.2669,42.3321,53832.0
2017-10-04 12:10:00,51.93,52.03,51.93,51.97,72518.0,42.3239,42.4054,42.3239,42.3565,72518.0
2017-10-04 12:20:00,51.96,51.98,51.91,51.91,42441.0,42.3484,42.3647,42.3076,42.3076,42441.0
2017-10-04 12:30:00,51.91,51.96,51.9,51.94,31608.0,42.3076,42.3484,42.2995,42.3321,31608.0
2017-10-04 12:40:00,51.94,51.94,51.9,51.92,34837.0,42.3321,42.3321,42.2995,42.3158,34837.0
2017-10-04 12:50:00,51.91,51.97,51.9,51.95,42925.0,42.3076,42.3565,42.2995,42.3402,42925.0
2017-10-04 13:00:00,51.94,51.96,51.91,51.93,67297.0,42.3321,42.3484,42.3076,42.3239,67297.0
2017-10-04 13:10:00,51.93,51.95,51.87,51.87,51210.0,42.3239,42.3402,42.275,42.275,51210.0
2017-10-04 13:20:00,51.87,51.91,51.84,51.85,69224.0,42.275,42.3076,42.2506,42.2587,69224.0
2017-10-04 13:30:00,51.84,51.85,51.73,51.73,87079.0,42.2506,42.2587,42.1609,42.1609,87079.0
2017-10-04 13:40:00,51.74,51.76,51.71,51.71,74320.0,42.169,42.1853,42.1446,42.1446,74320.0
2017-10-04 13:50:00,51.71,51.81,51.71,51.78,156146.0,42.1446,42.2261,42.1446,42.2016,156146.0
2017-10-04 14:00:00,51.79,51.8,51.74,51.75,144332.0,42.2098,42.218,42.169,42.1772,144332.0
2017-10-04 14:10:00,51.75,51.76,51.69,51.76,138237.0,42.1772,42.1853,42.1283,42.1853,138237.0
2017-10-04 14:20:00,51.77,51.77,51.73,51.77,69189.0,42.1935,42.1935,42.1609,42.1935,69189.0
2017-10-04 14:30:00,51.76,51.8,51.76,51.79,30071.0,42.1853,42.218,42.1853,42.2098,30071.0
2017-10-04 14:40:00,51.8,51.82,51.77,51.8,59280.0,42.218,42.2343,42.1935,42.218,59280.0
2017-10-04 14:50:00,51.8,51.84,51.79,51.81,76151.0,42.218,42.2506,42.2098,42.2261,76151.0
2017-10-04 15:00:00,51.81,51.83,51.78,51.82,75394.0,42.2261,42.2424,42.2016,42.2343,75394.0
2017-10-04 15:10:00,51.81,51.83,51.8,51.83,57779.0,42.2261,42.2424,42.218,42.2424,57779.0
2017-10-04 15:20:00,51.83,51.87,51.82,51.85,105535.0,42.2424,42.275,42.2343,42.2587,105535.0
2017-10-04 15:30:00,51.84,51.87,51.83,51.86,53887.0,42.2506,42.275,42.2424,42.2669,53887.0
2017-10-04 15:40:00,51.87,51.87,51.83,51.84,132286.0,42.275,42.275,42.2424,42.2506,132286.0
2017-10-04 15:50:00,51.84,51.97,51.84,51.96,424510.0,42.2506,42.3565,42.2506,42.3484,424510.0
2017-10-05 09:30:00,52.17,52.25,51.96,52.17,284471.0,42.5195,42.5847,42.3484,42.5195,284471.0
2017-10-05 09:40:00,52.18,52.28,52.16,52.23,158367.0,42.5277,42.6092,42.5114,42.5684,158367.0
2017-10-05 09:50:00,52.24,52.36,52.17,52.17,127217.0,42.5766,42.6744,42.5195,42.5195,127217.0
2017-10-05 10:00:00,52.18,52.23,52.05,52.1,76551.0,42.5277,42.5684,42.4217,42.4625,76551.0
2017-10-05 10:10:00,52.1,52.13,52.05,52.12,80699.0,42.4625,42.4869,42.4217,42.4788,80699.0
2017-10-05 10:20:00,52.11,52.13,52.07,52.08,58121.0,42.4706,42.4869,42.438,42.4462,58121.0
2017-10-05 10:30:00,52.09,52.1,52.02,52.09,89412.0,42.4543,42.4625,42.3973,42.4543,89412.0
2017-10-05 10:40:00,52.09,52.09,52.06,52.08,40341.0,42.4543,42.4543,42.4299,42.4462,40341.0
2017-10-05 10:50:00,52.09,52.1,52.05,52.06,58436.0,42.4543,42.4625,42.4217,42.4299,58436.0
2017-10-05 11:00:00,52.07,52.11,52.02,52.03,113578.0,42.438,42.4706,42.3973,42.4054,113578.0
2017-10-05 11:10:00,52.03,52.06,52.01,52.04,123766.0,42.4054,42.4299,42.3891,42.4136,123766.0
2017-10-05 11:20:00,52.04,52.09,52.02,52.08,193068.0,42.4136,42.4543,42.3973,42.4462,193068.0
2017-10-05 11:30:00,52.07,52.2,52.07,52.2,86836.0,42.438,42.544,42.438,42.544,86836.0
2017-10-05 11:40:00,52.2,52.22,52.18,52.2,41114.0,42.544,42.5603,42.5277,42.544,41114.0
2017-10-05 11:50:00,52.2,52.25,52.19,52.25,53914.0,42.544,42.5847,42.5358,42.5847,53914.0
2017-10-05 12:00:00,52.24,52.25,52.21,52.22,47818.0,42.5766,42.5847,42.5521,42.5603,47818.0
2017-10-05 12:10:00,52.22,52.25,52.21,52.23,62344.0,42.5603,42.5847,42.5521,42.5684,62344.0
2017-10-05 12:20:00,52.23,52.29,52.23,52.26,61723.0,42.5684,42.6173,42.5684,42.5929,61723.0
2017-10-05 12:30:00,52.26,52.3,52.26,52.28,59458.0,42.5929,42.6255,42.5929,42.6092,59458.0
2017-10-05 12:40:00,52.28,52.35,52.26,52.35,72272.0,42.6092,42.6662,42.5929,42.6662,72272.0
2017-10-05 12:50:00,52.34,52.35,52.24,52.25,48823.0,42.6581,42.6662,42.5766,42.5847,48823.0
2017-10-05 13:00:00,52.25,52.29,52.21,52.27,81394.0,42.5847,42.6173,42.5521,42.601,81394.0
2017-10-05 13:10:00,52.26,52.27,52.21,52.23,32103.0,42.5929,42.601,42.5521,42.5684,32103.0
2017-10-05 13:20:00,52.23,52.29,52.21,52.27,41839.0,42.5684,42.6173,42.5521,42.601,41839.0
2017-10-05 13:30:00,52.26,52.26,52.2,52.23,43538.0,42.5929,42.5929,42.544,42.5684,43538.0
2017-10-05 13:40:00,52.23,52.24,52.2,52.21,46170.0,42.5684,42.5766,42.544,42.5521,46170.0
2017-10-05 13:50:00,52.21,52.26,52.21,52.23,44107.0,42.5521,42.5929,42.5521,42.5684,44107.0
2017-10-05 14:00:00,52.24,52.24,52.19,52.2,42988.0,42.5766,42.5766,42.5358,42.544,42988.0
2017-10-05 14:10:00,52.2,52.21,52.17,52.19,41054.0,42.544,42.5521,42.5195,42.5358,41054.0
2017-10-05 14:20:00,52.18,52.23,52.18,52.23,63171.0,42.5277,42.5684,42.5277,42.5684,63171.0
2017-10-05 14:30:00,52.23,52.28,52.21,52.27,61312.0,42.5684,42.6092,42.5521,42.601,61312.0
2017-10-05 14:40:00,52.27,52.36,52.26,52.33,241808.0,42.601,42.6744,42.5929,42.6499,241808.0
2017-10-05 14:50:00,52.34,52.39,52.32,52.39,83813.0,42.6581,42.6988,42.6418,42.6988,83813.0
2017-10-05 15:00:00,52.39,52.43,52.35,52.36,160468.0,42.6988,42.7314,42.6662,42.6744,160468.0
2017-10-05 15:10:00,52.36,52.39,52.34,52.38,117009.0,42.6744,42.6988,42.6581,42.6907,117009.0
2017-10-05 15:20:00,52.38,52.4,52.33,52.34,115490.0,42.6907,42.707,42.6499,42.6581,115490.0
2017-10-05 15:30:00,52.34,52.37,52.31,52.33,143278.0,42.6581,42.6825,42.6336,42.6499,143278.0
2017-10-05 15:40:00,52.34,52.37,52.31,52.34,163434.0,42.6581,42.6825,42.6336,42.6581,163434.0
2017-10-05 15:50:00,52.34,52.36,52.28,52.35,389902.0,42.6581,42.6744,42.6092,42.6662,389902.0
2017-10-06 09:30:00,52.16,52.4,52.16,52.24,205368.0,42.5114,42.707,42.5114,42.5766,205368.0
2017-10-06 09:40:00,52.25,52.36,52.23,52.36,59686.0,42.5847,42.6744,42.5684,42.6744,59686.0
2017-10-06 09:50:00,52.35,52.51,52.35,52.49,163977.0,42.6662,42.7966,42.6662,42.7803,163977.0
2017-10-06 10:00:00,52.5,52.51,52.43,52.48,111263.0,42.7885,42.7966,42.7314,42.7722,111263.0
2017-10-06 10:10:00,52.48,52.59,52.46,52.54,179621.0,42.7722,42.8618,42.7559,42.8211,179621.0
2017-10-06 10:20:00,52.54,52.63,52.52,52.6,87071.0,42.8211,42.8944,42.8048,42.87,87071.0
2017-10-06 10:30:00,52.61,52.61,52.37,52.38,133730.0,42.8781,42.8781,42.6825,42.6907,133730.0
2017-10-06 10:40:00,52.38,52.43,52.34,52.38,65035.0,42.6907,42.7314,42.6581,42.6907,65035.0
2017-10-06 10:50:00,52.38,52.38,52.25,52.31,72213.0,42.6907,42.6907,42.5847,42.6336,72213.0
2017-10-06 11:00:00,52.3,52.4,52.3,52.34,40254.0,42.6255,42.707,42.6255,42.6581,40254.0
2017-10-06 11:10:00,52.33,52.39,52.33,52.34,41427.0,42.6499,42.6988,42.6499,42.6581,41427.0
2017-10-06 11:20:00,52.33,52.36,52.32,52.35,63280.0,42.6499,42.6744,42.6418,42.6662,63280.0
2017-10-06 11:30:00,52.36,52.41,52.32,52.4,96371.0,42.6744,42.7151,42.6418,42.707,96371.0
2017-10-06 11:40:00,52.39,52.4,52.28,52.3,64269.0,42.6988,42.707,42.6092,42.6255,64269.0
2017-10-06 11:50:00,52.31,52.35,52.31,52.32,45576.0,42.6336,42.6662,42.6336,42.6418,45576.0
2017-10-06 12:00:00,52.31,52.34,52.27,52.28,72757.0,42.6336,42.6581,42.601,42.6092,72757.0
2017-10-06 12:10:00,52.29,52.31,52.26,52.31,32189.0,42.6173,42.6336,42.5929,42.6336,32189.0
2017-10-06 12:20:00,52.3,52.32,52.27,52.32,24627.0,42.6255,42.6418,42.601,42.6418,24627.0
2017-10-06 12:30:00,52.32,52.39,52.32,52.35,47329.0,42.6418,42.6988,42.6418,42.6662,47329.0
2017-10-06 12:40:00,52.34,52.38,52.33,52.34,41240.0,42.6581,42.6907,42.6499,42.6581,41240.0
2017-10-06 12:50:00,52.34,52.36,52.33,52.35,40547.0,42.6581,42.6744,42.6499,42.6662,40547.0
2017-10-06 13:00:00,52.35,52.36,52.31,52.33,45338.0,42.6662,42.6744,42.6336,42.6499,45338.0
2017-10-06 13:10:00,52.33,52.35,52.26,52.27,75402.0,42.6499,42.6662,42.5929,42.601,75402.0
2017-10-06 13:20:00,52.27,52.3,52.25,52.28,67637.0,42.601,42.6255,42.5847,42.6092,67637.0
2017-10-06 13:30:00,52.28,52.28,52.25,52.26,32807.0,42.6092,42.6092,42.5847,42.5929,32807.0
2017-10-06 13:40:00,52.27,52.27,52.24,52.25,46848.0,42.601,42.601,42.5766,42.5847,46848.0
2017-10-06 13:50:00,52.26,52.29,52.25,52.25,41311.0,42.5929,42.6173,42.5847,42.5847,41311.0
2017-10-06 14:00:00,52.26,52.3,52.25,52.28,43041.0,42.5929,42.6255,42.5847,42.6092,43041.0
2017-10-06 14:10:00,52.29,52.31,52.26,52.3,59402.0,42.6173,42.6336,42.5929,42.6255,59402.0
2017-10-06 14:20:00,52.3,52.32,52.29,52.32,41492.0,42.6255,42.6418,42.6173,42.6418,41492.0
2017-10-06 14:30:00,52.31,52.33,52.29,52.33,36424.0,42.6336,42.6499,42.6173,42.6499,36424.0
2017-10-06 14:40:00,52.32,52.34,52.3,52.31,44421.0,42.6418,42.6581,42.6255,42.6336,44421.0
2017-10-06 14:50:00,52.31,52.32,52.28,52.31,61693.0,42.6336,42.6418,42.6092,42.6336,61693.0
2017-10-06 15:00:00,52.32,52.33,52.29,52.3,54731.0,42.6418,42.6499,42.6173,42.6255,54731.0
2017-10-06 15:10:00,52.3,52.32,52.28,52.32,50914.0,42.6255,42.6418,42.6092,42.6418,50914.0
2017-10-06 15:20:00,52.32,52.36,52.31,52.36,97885.0,42.6418,42.6744,42.6336,42.6744,97885.0
2017-10-06 15:30:00,52.36,52.36,52.33,52.35,60236.0,42.6744,42.6744,42.6499,42.6662,60236.0
2017-10-06 15:40:00,52.36,52.4,52.35,52.38,102488.0,42.6744,42.707,42.6662,42.6907,102488.0
2017-10-06 15:50:00,52.38,52.49,52.38,52.48,484621.0,42.6907,42.7803,42.6907,42.7722,484621.0
2017-10-09 09:30:00,52.68,52.82,52.61,52.66,248511.0,42.9352,43.0493,42.8781,42.9189,248511.0
2017-10-09 09:40:00,52.65,52.67,52.47,52.5,172417.0,42.9107,42.927,42.764,42.7885,172417.0
2017-10-09 09:50:00,52.5,52.55,52.45,52.46,62977.0,42.7885,42.8292,42.7477,42.7559,62977.0
2017-10-09 10:00:00,52.47,52.48,52.4,52.41,52734.0,42.764,42.7722,42.707,42.7151,52734.0
2017-10-09 10:10:00,52.41,52.45,52.38,52.45,66746.0,42.7151,42.7477,42.6907,42.7477,66746.0
2017-10-09 10:20:00,52.45,52.48,52.41,52.45,95396.0,42.7477,42.7722,42.7151,42.7477,95396.0
2017-10-09 10:30:00,52.45,52.48,52.44,52.45,68367.0,42.7477,42.7722,42.7396,42.7477,68367.0
2017-10-09 10:40:00,52.45,52.46,52.42,52.43,61583.0,42.7477,42.7559,42.7233,42.7314,61583.0
2017-10-09 10:50:00,52.44,52.5,52.43,52.5,28496.0,42.7396,42.7885,42.7314,42.7885,28496.0
2017-10-09 11:00:00,52.5,52.5,52.45,52.5,37719.0,42.7885,42.7885,42.7477,42.7885,37719.0
2017-10-09 11:10:00,52.5,52.51,52.49,52.51,60511.0,42.7885,42.7966,42.7803,42.7966,60511.0
2017-10-09 11:20:00,52.51,52.54,52.5,52.53,39418.0,42.7966,42.8211,42.7885,42.8129,39418.0
2017-10-09 11:30:00,52.52,52.55,52.48,52.5,86270.0,42.8048,42.8292,42.7722,42.7885,86270.0
2017-10-09 11:40:00,52.49,52.58,52.49,52.58,75666.0,42.7803,42.8537,42.7803,42.8537,75666.0
2017-10-09 11:50:00,52.58,52.61,52.57,52.61,49401.0,42.8537,42.8781,42.8455,42.8781,49401.0
2017-10-09 12:00:00,52.61,52.61,52.53,52.54,49651.0,42.8781,42.8781,42.8129,42.8211,49651.0
2017-10-09 12:10:00,52.54,52.62,52.53,52.62,151627.0,42.8211,42.8863,42.8129,42.8863,151627.0
2017-10-09 12:20:00,52.62,52.63,52.56,52.56,69145.0,42.8863,42.8944,42.8374,42.8374,69145.0
2017-10-09 12:30:00,52.57,52.58,52.52,52.56,99692.0,42.8455,42.8537,42.8048,42.8374,99692.0
2017-10-09 12:40:00,52.57,52.73,52.56,52.68,87447.0,42.8455,42.9759,42.8374,42.9352,87447.0
2017-10-09 12:50:00,52.68,52.71,52.64,52.66,86779.0,42.9352,42.9596,42.9026,42.9189,86779.0
2017-10-09 13:00:00,52.67,52.72,52.65,52.72,84205.0,42.927,42.9678,42.9107,42.9678,84205.0
2017-10-09 13:10:00,52.72,52.74,52.71,52.73,121285.0,42.9678,42.9841,42.9596,42.9759,121285.0
2017-10-09 13:20:00,52.73,52.82,52.72,52.81,171893.0,42.9759,43.0493,42.9678,43.0411,171893.0
2017-10-09 13:30:00,52.8,52.9,52.8,52.88,138307.0,43.033,43.1145,43.033,43.0982,138307.0
2017-10-09 13:40:00,52.88,52.98,52.87,52.97,139422.0,43.0982,43.1797,43.09,43.1715,139422.0
2017-10-09 13:50:00,52.97,52.97,52.93,52.95,39834.0,43.1715,43.1715,43.1389,43.1552,39834.0
2017-10-09 14:00:00,52.94,52.95,52.88,52.9,68416.0,43.1471,43.1552,43.0982,43.1145,68416.0
2017-10-09 14:10:00,52.89,52.92,52.89,52.91,101654.0,43.1063,43.1308,43.1063,43.1226,101654.0
2017-10-09 14:20:00,52.9,52.92,52.9,52.91,45390.0,43.1145,43.1308,43.1145,43.1226,45390.0
2017-10-09 14:30:00,52.91,52.92,52.87,52.9,161852.0,43.1226,43.1308,43.09,43.1145,161852.0
2017-10-09 14:40:00,52.89,52.91,52.88,52.89,126413.0,43.1063,43.1226,43.0982,43.1063,126413.0
2017-10-09 14:50:00,52.88,52.89,52.83,52.84,189989.0,43.0982,43.1063,43.0574,43.0656,189989.0
2017-10-09 15:00:00,52.83,52.83,52.79,52.8,64177.0,43.0574,43.0574,43.0248,43.033,64177.0
2017-10-09 15:10:00,52.79,52.83,52.76,52.8,103927.0,43.0248,43.0574,43.0004,43.033,103927.0
2017-10-09 15:20:00,52.8,52.84,52.79,52.82,171083.0,43.033,43.0656,43.0248,43.0493,171083.0
2017-10-09 15:30:00,52.82,52.9,52.82,52.87,363545.0,43.0493,43.1145,43.0493,43.09,363545.0
2017-10-09 15:40:00,52.87,52.9,52.84,52.85,182395.0,43.09,43.1145,43.0656,43.0737,182395.0
2017-10-09 15:50:00,52.84,52.9,52.81,52.89,280914.0,43.0656,43.1145,43.0411,43.1063,280914.0
2017-10-10 09:30:00,52.95,53.21,52.9,53.21,465239.0,43.1552,43.3671,43.1145,43.3671,465239.0
2017-10-10 09:40:00,53.21,53.29,53.14,53.2,196742.0,43.3671,43.4323,43.3101,43.359,196742.0
2017-10-10 09:50:00,53.19,53.24,53.12,53.19,159187.0,43.3508,43.3916,43.2938,43.3508,159187.0
2017-10-10 10:00:00,53.19,53.3,53.18,53.3,151970.0,43.3508,43.4405,43.3427,43.4405,151970.0
2017-10-10 10:10:00,53.3,53.33,53.19,53.19,213722.0,43.4405,43.4649,43.3508,43.3508,213722.0
2017-10-10 10:20:00,53.18,53.33,53.14,53.31,199572.0,43.3427,43.4649,43.3101,43.4486,199572.0
2017-10-10 10:30:00,53.3,53.41,53.3,53.35,271221.0,43.4405,43.5301,43.4405,43.4812,271221.0
2017-10-10 10:40:00,53.35,53.46,53.33,53.43,159736.0,43.4812,43.5709,43.4649,43.5464,159736.0
2017-10-10 10:50:00,53.42,53.56,53.42,53.56,248603.0,43.5383,43.6524,43.5383,43.6524,248603.0
2017-10-10 11:00:00,53.55,53.72,53.55,53.57,353249.0,43.6442,43.7828,43.6442,43.6605,353249.0
2017-10-10 11:10:00,53.57,53.63,53.53,53.55,186994.0,43.6605,43.7094,43.6279,43.6442,186994.0
2017-10-10 11:20:00,53.54,53.56,53.49,53.53,132674.0,43.6361,43.6524,43.5953,43.6279,132674.0
2017-10-10 11:30:00,53.53,53.61,53.53,53.56,137613.0,43.6279,43.6931,43.6279,43.6524,137613.0
2017-10-10 11:40:00,53.55,53.61,53.52,53.6,116461.0,43.6442,43.6931,43.6198,43.685,116461.0
2017-10-10 11:50:00,53.61,53.62,53.55,53.57,224647.0,43.6931,43.7013,43.6442,43.6605,224647.0
2017-10-10 12:00:00,53.57,53.59,53.41,53.44,199773.0,43.6605,43.6768,43.5301,43.5546,199773.0
2017-10-10 12:10:00,53.44,53.53,53.42,53.51,176259.0,43.5546,43.6279,43.5383,43.6116,176259.0
2017-10-10 12:20:00,53.51,53.61,53.51,53.56,168356.0,43.6116,43.6931,43.6116,43.6524,168356.0
2017-10-10 12:30:00,53.55,53.56,53.44,53.46,87128.0,43.6442,43.6524,43.5546,43.5709,87128.0
2017-10-10 12:40:00,53.45,53.54,53.44,53.49,64993.0,43.5627,43.6361,43.5546,43.5953,64993.0
2017-10-10 12:50:00,53.48,53.51,53.45,53.49,209889.0,43.5872,43.6116,43.5627,43.5953,209889.0
2017-10-10 13:00:00,53.5,53.54,53.48,53.52,117699.0,43.6035,43.6361,43.5872,43.6198,117699.0
2017-10-10 13:10:00,53.52,53.59,53.51,53.58,137350.0,43.6198,43.6768,43.6116,43.6687,137350.0
2017-10-10 13:20:00,53.58,53.61,53.54,53.61,104373.0,43.6687,43.6931,43.6361,43.6931,104373.0
2017-10-10 13:30:00,53.61,53.65,53.58,53.64,111972.0,43.6931,43.7257,43.6687,43.7176,111972.0
2017-10-10 13:40:00,53.64,53.66,53.61,53.63,110909.0,43.7176,43.7339,43.6931,43.7094,110909.0
2017-10-10 13:50:00,53.64,53.65,53.61,53.62,51381.0,43.7176,43.7257,43.6931,43.7013,51381.0
2017-10-10 14:00:00,53.61,53.64,53.57,53.58,154607.0,43.6931,43.7176,43.6605,43.6687,154607.0
2017-10-10 14:10:00,53.57,53.58,53.5,53.51,130271.0,43.6605,43.6687,43.6035,43.6116,130271.0
2017-10-10 14:20:00,53.51,53.55,53.5,53.55,90477.0,43.6116,43.6442,43.6035,43.6442,90477.0
2017-10-10 14:30:00,53.55,53.59,53.54,53.57,124189.0,43.6442,43.6768,43.6361,43.6605,124189.0
2017-10-10 14:40:00,53.56,53.62,53.56,53.62,122911.0,43.6524,43.7013,43.6524,43.7013,122911.0
2017-10-10 14:50:00,53.62,53.65,53.59,53.63,104590.0,43.7013,43.7257,43.6768,43.7094,104590.0
2017-10-10 15:00:00,53.63,53.67,53.62,53.66,155129.0,43.7094,43.742,43.7013,43.7339,155129.0
2017-10-10 15:10:00,53.66,53.67,53.61,53.63,146275.0,43.7339,43.742,43.6931,43.7094,146275.0
2017-10-10 15:20:00,53.62,53.65,53.59,53.64,184520.0,43.7013,43.7257,43.6768,43.7176,184520.0
2017-10-10 15:30:00,53.63,53.7,53.63,53.7,176578.0,43.7094,43.7665,43.7094,43.7665,176578.0
2017-10-10 15:40:00,53.7,53.81,53.69,53.81,412913.0,43.7665,43.8561,43.7583,43.8561,412913.0
2017-10-10 15:50:00,53.8,53.9,53.74,53.87,948109.0,43.848,43.9295,43.7991,43.905,948109.0
2017-10-11 09:30:00,53.79,53.96,53.66,53.76,597021.0,43.8398,43.9784,43.7339,43.8154,597021.0
2017-10-11 09:40:00,53.75,53.86,53.72,53.85,199011.0,43.8072,43.8969,43.7828,43.8887,199011.0
2017-10-11 09:50:00,53.86,54.12,53.86,54.11,359705.0,43.8969,44.1088,43.8969,44.1006,359705.0
2017-10-11 10:00:00,54.12,54.38,54.1,54.36,367987.0,44.1088,44.3207,44.0925,44.3044,367987.0
2017-10-11 10:10:00,54.36,54.36,54.21,54.23,223511.0,44.3044,44.3044,44.1821,44.1984,223511.0
2017-10-11 10:20:00,54.22,54.29,54.21,54.22,173084.0,44.1903,44.2473,44.1821,44.1903,173084.0
2017-10-11 10:30:00,54.22,54.26,54.19,54.2,254056.0,44.1903,44.2229,44.1658,44.174,254056.0
2017-10-11 10:40:00,54.21,54.21,53.99,53.99,182595.0,44.1821,44.1821,44.0028,44.0028,182595.0
2017-10-11 10:50:00,53.99,54.07,53.96,54.01,163091.0,44.0028,44.068,43.9784,44.0191,163091.0
2017-10-11 11:00:00,54.01,54.12,53.96,54.1,140102.0,44.0191,44.1088,43.9784,44.0925,140102.0
2017-10-11 11:10:00,54.1,54.14,54.05,54.14,126851.0,44.0925,44.1251,44.0517,44.1251,126851.0
2017-10-11 11:20:00,54.14,54.21,54.13,54.2,159403.0,44.1251,44.1821,44.1169,44.174,159403.0
2017-10-11 11:30:00,54.2,54.21,54.15,54.19,112344.0,44.174,44.1821,44.1332,44.1658,112344.0
2017-10-11 11:40:00,54.19,54.25,54.16,54.25,136011.0,44.1658,44.2147,44.1414,44.2147,136011.0
2017-10-11 11:50:00,54.25,54.36,54.24,54.34,258057.0,44.2147,44.3044,44.2066,44.2881,258057.0
2017-10-11 12:00:00,54.34,54.38,54.29,54.29,120369.0,44.2881,44.3207,44.2473,44.2473,120369.0
2017-10-11 12:10:00,54.3,54.35,54.29,54.35,91769.0,44.2555,44.2962,44.2473,44.2962,91769.0
2017-10-11 12:20:00,54.35,54.35,54.2,54.23,73142.0,44.2962,44.2962,44.174,44.1984,73142.0
2017-10-11 12:30:00,54.22,54.25,54.2,54.2,95009.0,44.1903,44.2147,44.174,44.174,95009.0
2017-10-11 12:40:00,54.2,54.22,54.16,54.18,84588.0,44.174,44.1903,44.1414,44.1577,84588.0
2017-10-11 12:50:00,54.18,54.21,54.14,54.15,107466.0,44.1577,44.1821,44.1251,44.1332,107466.0
2017-10-11 13:00:00,54.15,54.18,54.15,54.15,55762.0,44.1332,44.1577,44.1332,44.1332,55762.0
2017-10-11 13:10:00,54.16,54.16,54.12,54.15,97473.0,44.1414,44.1414,44.1088,44.1332,97473.0
2017-10-11 13:20:00,54.16,54.19,54.13,54.19,72535.0,44.1414,44.1658,44.1169,44.1658,72535.0
2017-10-11 13:30:00,54.18,54.2,54.15,54.18,100460.0,44.1577,44.174,44.1332,44.1577,100460.0
2017-10-11 13:40:00,54.17,54.18,54.16,54.16,66545.0,44.1495,44.1577,44.1414,44.1414,66545.0
2017-10-11 13:50:00,54.16,54.26,54.16,54.2,110562.0,44.1414,44.2229,44.1414,44.174,110562.0
2017-10-11 14:00:00,54.21,54.29,54.2,54.28,128411.0,44.1821,44.2473,44.174,44.2392,128411.0
2017-10-11 14:10:00,54.27,54.34,54.27,54.34,107178.0,44.231,44.2881,44.231,44.2881,107178.0
2017-10-11 14:20:00,54.33,54.34,54.21,54.25,124862.0,44.2799,44.2881,44.1821,44.2147,124862.0
2017-10-11 14:30:00,54.25,54.36,54.25,54.31,247226.0,44.2147,44.3044,44.2147,44.2636,247226.0
2017-10-11 14:40:00,54.31,54.33,54.29,54.29,113898.0,44.2636,44.2799,44.2473,44.2473,113898.0
2017-10-11 14:50:00,54.29,54.33,54.28,54.33,203034.0,44.2473,44.2799,44.2392,44.2799,203034.0
2017-10-11 15:00:00,54.33,54.34,54.24,54.24,301726.0,44.2799,44.2881,44.2066,44.2066,301726.0
2017-10-11 15:10:00,54.25,54.29,54.15,54.15,217487.0,44.2147,44.2473,44.1332,44.1332,217487.0
2017-10-11 15:20:00,54.15,54.17,54.1,54.12,131456.0,44.1332,44.1495,44.0925,44.1088,131456.0
2017-10-11 15:30:00,54.12,54.13,54.02,54.04,240304.0,44.1088,44.1169,44.0273,44.0436,240304.0
2017-10-11 15:40:00,54.04,54.1,53.99,54.06,302837.0,44.0436,44.0925,44.0028,44.0599,302837.0
2017-10-11 15:50:00,54.07,54.14,54.06,54.12,563423.0,44.068,44.1251,44.0599,44.1088,563423.0
2017-10-12 09:30:00,53.88,54.18,53.83,53.94,296013.0,43.9132,44.1577,43.8724,43.9621,296013.0
2017-10-12 09:40:00,53.94,54.02,53.92,53.93,112082.0,43.9621,44.0273,43.9458,43.9539,112082.0
2017-10-12 09:50:00,53.93,53.97,53.76,53.79,134797.0,43.9539,43.9865,43.8154,43.8398,134797.0
2017-10-12 10:00:00,53.81,53.81,53.62,53.63,129189.0,43.8561,43.8561,43.7013,43.7094,129189.0
2017-10-12 10:10:00,53.63,53.65,53.56,53.6,144321.0,43.7094,43.7257,43.6524,43.685,144321.0
2017-10-12 10:20:00,53.6,53.6,53.55,53.59,85527.0,43.685,43.685,43.6442,43.6768,85527.0
2017-10-12 10:30:00,53.59,53.62,53.55,53.55,127491.0,43.6768,43.7013,43.6442,43.6442,127491.0
2017-10-12 10:40:00,53.55,53.57,53.46,53.52,137617.0,43.6442,43.6605,43.5709,43.6198,137617.0
2017-10-12 10:50:00,53.51,53.55,53.47,53.51,68063.0,43.6116,43.6442,43.579,43.6116,68063.0
2017-10-12 11:00:00,53.51,53.57,53.5,53.5,120255.0,43.6116,43.6605,43.6035,43.6035,120255.0
2017-10-12 11:10:00,53.51,53.51,53.38,53.38,138055.0,43.6116,43.6116,43.5057,43.5057,138055.0
2017-10-12 11:20:00,53.38,53.4,53.28,53.29,139577.0,43.5057,43.522,43.4242,43.4323,139577.0
2017-10-12 11:30:00,53.3,53.33,53.2,53.22,130633.0,43.4405,43.4649,43.359,43.3753,130633.0
2017-10-12 11:40:00,53.22,53.25,53.18,53.19,108513.0,43.3753,43.3997,43.3427,43.3508,108513.0
2017-10-12 11:50:00,53.18,53.22,53.15,53.16,132567.0,43.3427,43.3753,43.3182,43.3264,132567.0
2017-10-12 12:00:00,53.16,53.17,53.11,53.12,134144.0,43.3264,43.3345,43.2856,43.2938,134144.0
2017-10-12 12:10:00,53.12,53.15,53.09,53.09,109384.0,43.2938,43.3182,43.2693,43.2693,109384.0
2017-10-12 12:20:00,53.09,53.15,53.09,53.14,80598.0,43.2693,43.3182,43.2693,43.3101,80598.0
2017-10-12 12:30:00,53.14,53.15,53.1,53.11,73555.0,43.3101,43.3182,43.2775,43.2856,73555.0
2017-10-12 12:40:00,53.1,53.14,53.08,53.11,133515.0,43.2775,43.3101,43.2612,43.2856,133515.0
2017-10-12 12:50:00,53.12,53.18,53.1,53.18,130561.0,43.2938,43.3427,43.2775,43.3427,130561.0
2017-10-12 13:00:00,53.18,53.31,53.17,53.29,138277.0,43.3427,43.4486,43.3345,43.4323,138277.0
2017-10-12 13:10:00,53.29,53.34,53.27,53.33,113413.0,43.4323,43.4731,43.416,43.4649,113413.0
2017-10-12 13:20:00,53.32,53.38,53.32,53.36,81575.0,43.4568,43.5057,43.4568,43.4894,81575.0
2017-10-12 13:30:00,53.36,53.39,53.35,53.38,93819.0,43.4894,43.5138,43.4812,43.5057,93819.0
2017-10-12 13:40:00,53.38,53.38,53.32,53.32,76793.0,43.5057,43.5057,43.4568,43.4568,76793.0
2017-10-12 13:50:00,53.33,53.33,53.29,53.33,70135.0,43.4649,43.4649,43.4323,43.4649,70135.0
2017-10-12 14:00:00,53.33,53.34,53.3,53.3,76854.0,43.4649,43.4731,43.4405,43.4405,76854.0
2017-10-12 14:10:00,53.31,53.31,53.27,53.28,74829.0,43.4486,43.4486,43.416,43.4242,74829.0
2017-10-12 14:20:00,53.27,53.29,53.23,53.28,109305.0,43.416,43.4323,43.3834,43.4242,109305.0
2017-10-12 14:30:00,53.27,53.27,53.18,53.2,116862.0,43.416,43.416,43.3427,43.359,116862.0
2017-10-12 14:40:00,53.2,53.2,53.13,53.13,126047.0,43.359,43.359,43.3019,43.3019,126047.0
2017-10-12 14:50:00,53.13,53.16,53.09,53.14,174732.0,43.3019,43.3264,43.2693,43.3101,174732.0
2017-10-12 15:00:00,53.14,53.2,53.12,53.18,119162.0,43.3101,43.359,43.2938,43.3427,119162.0
2017-10-12 15:10:00,53.19,53.24,53.19,53.23,94973.0,43.3508,43.3916,43.3508,43.3834,94973.0
2017-10-12 15:20:00,53.23,53.24,53.2,53.21,114286.0,43.3834,43.3916,43.359,43.3671,114286.0
2017-10-12 15:30:00,53.21,53.22,53.08,53.09,250169.0,43.3671,43.3753,43.2612,43.2693,250169.0
2017-10-12 15:40:00,53.09,53.1,53.04,53.06,282056.0,43.2693,43.2775,43.2286,43.2449,282056.0
2017-10-12 15:50:00,53.05,53.05,52.96,53.0,1153348.0,43.2367,43.2367,43.1634,43.196,1153348.0
2017-10-13 09:30:00,53.38,53.38,52.96,52.99,310319.0,43.5057,43.5057,43.1634,43.1878,310319.0
2017-10-13 09:40:00,53.0,53.05,52.96,53.05,202844.0,43.196,43.2367,43.1634,43.2367,202844.0
2017-10-13 09:50:00,53.05,53.06,52.98,53.01,165070.0,43.2367,43.2449,43.1797,43.2041,165070.0
2017-10-13 10:00:00,53.02,53.11,53.0,53.09,106855.0,43.2123,43.2856,43.196,43.2693,106855.0
2017-10-13 10:10:00,53.09,53.26,53.09,53.22,223353.0,43.2693,43.4079,43.2693,43.3753,223353.0
2017-10-13 10:20:00,53.23,53.25,53.18,53.19,113012.0,43.3834,43.3997,43.3427,43.3508,113012.0
2017-10-13 10:30:00,53.2,53.21,53.1,53.12,181289.0,43.359,43.3671,43.2775,43.2938,181289.0
2017-10-13 10:40:00,53.12,53.17,53.11,53.13,59031.0,43.2938,43.3345,43.2856,43.3019,59031.0
2017-10-13 10:50:00,53.13,53.17,53.09,53.16,58904.0,43.3019,43.3345,43.2693,43.3264,58904.0
2017-10-13 11:00:00,53.16,53.28,53.16,53.24,90362.0,43.3264,43.4242,43.3264,43.3916,90362.0
2017-10-13 11:10:00,53.23,53.24,53.16,53.17,61800.0,43.3834,43.3916,43.3264,43.3345,61800.0
2017-10-13 11:20:00,53.16,53.18,53.11,53.13,65456.0,43.3264,43.3427,43.2856,43.3019,65456.0
2017-10-13 11:30:00,53.12,53.13,53.05,53.09,80751.0,43.2938,43.3019,43.2367,43.2693,80751.0
2017-10-13 11:40:00,53.08,53.1,53.06,53.07,56560.0,43.2612,43.2775,43.2449,43.253,56560.0
2017-10-13 11:50:00,53.08,53.1,53.07,53.09,49840.0,43.2612,43.2775,43.253,43.2693,49840.0
2017-10-13 12:00:00,53.09,53.13,53.08,53.09,46109.0,43.2693,43.3019,43.2612,43.2693,46109.0
2017-10-13 12:10:00,53.09,53.1,53.01,53.06,57369.0,43.2693,43.2775,43.2041,43.2449,57369.0
2017-10-13 12:20:00,53.05,53.09,53.04,53.05,43373.0,43.2367,43.2693,43.2286,43.2367,43373.0
2017-10-13 12:30:00,53.04,53.06,52.93,52.96,374605.0,43.2286,43.2449,43.1389,43.1634,374605.0
2017-10-13 12:40:00,52.96,53.02,52.95,52.96,138184.0,43.1634,43.2123,43.1552,43.1634,138184.0
2017-10-13 12:50:00,52.97,52.98,52.93,52.97,115252.0,43.1715,43.1797,43.1389,43.1715,115252.0
2017-10-13 13:00:00,52.97,52.97,52.95,52.97,65466.0,43.1715,43.1715,43.1552,43.1715,65466.0
2017-10-13 13:10:00,52.97,52.98,52.96,52.97,67433.0,43.1715,43.1797,43.1634,43.1715,67433.0
2017-10-13 13:20:00,52.97,52.97,52.92,52.93,115797.0,43.1715,43.1715,43.1308,43.1389,115797.0
2017-10-13 13:30:00,52.94,52.94,52.9,52.91,74431.0,43.1471,43.1471,43.1145,43.1226,74431.0
2017-10-13 13:40:00,52.92,52.92,52.89,52.9,117967.0,43.1308,43.1308,43.1063,43.1145,117967.0
2017-10-13 13:50:00,52.9,52.9,52.85,52.87,55610.0,43.1145,43.1145,43.0737,43.09,55610.0
2017-10-13 14:00:00,52.87,52.91,52.86,52.9,106577.0,43.09,43.1226,43.0819,43.1145,106577.0
2017-10-13 14:10:00,52.91,52.91,52.86,52.87,85964.0,43.1226,43.1226,43.0819,43.09,85964.0
2017-10-13 14:20:00,52.86,52.88,52.85,52.87,34742.0,43.0819,43.0982,43.0737,43.09,34742.0
2017-10-13 14:30:00,52.87,52.88,52.87,52.87,43340.0,43.09,43.0982,43.09,43.09,43340.0
2017-10-13 14:40:00,52.88,52.89,52.87,52.87,80640.0,43.0982,43.1063,43.09,43.09,80640.0
2017-10-13 14:50:00,52.87,52.88,52.82,52.83,84259.0,43.09,43.0982,43.0493,43.0574,84259.0
2017-10-13 15:00:00,52.82,52.86,52.82,52.84,133479.0,43.0493,43.0819,43.0493,43.0656,133479.0
2017-10-13 15:10:00,52.85,52.85,52.81,52.81,121708.0,43.0737,43.0737,43.0411,43.0411,121708.0
2017-10-13 15:20:00,52.82,52.87,52.8,52.85,186795.0,43.0493,43.09,43.033,43.0737,186795.0
2017-10-13 15:30:00,52.86,52.89,52.85,52.87,117880.0,43.0819,43.1063,43.0737,43.09,117880.0
2017-10-13 15:40:00,52.87,52.88,52.8,52.81,201564.0,43.09,43.0982,43.033,43.0411,201564.0
2017-10-13 15:50:00,52.82,52.88,52.74,52.82,729757.0,43.0493,43.0982,42.9841,43.0493,729757.0
2017-10-16 09:30:00,52.86,53.0,52.59,52.62,287462.0,43.0819,43.196,42.8618,42.8863,287462.0
2017-10-16 09:40:00,52.62,52.85,52.62,52.84,172864.0,42.8863,43.0737,42.8863,43.0656,172864.0
2017-10-16 09:50:00,52.83,52.85,52.72,52.73,84050.0,43.0574,43.0737,42.9678,42.9759,84050.0
2017-10-16 10:00:00,52.73,52.82,52.73,52.75,94855.0,42.9759,43.0493,42.9759,42.9922,94855.0
2017-10-16 10:10:00,52.74,52.78,52.73,52.75,102953.0,42.9841,43.0167,42.9759,42.9922,102953.0
2017-10-16 10:20:00,52.74,52.74,52.68,52.73,72078.0,42.9841,42.9841,42.9352,42.9759,72078.0
2017-10-16 10:30:00,52.73,52.73,52.54,52.57,155896.0,42.9759,42.9759,42.8211,42.8455,155896.0
2017-10-16 10:40:00,52.57,52.61,52.56,52.6,58450.0,42.8455,42.8781,42.8374,42.87,58450.0
2017-10-16 10:50:00,52.61,52.62,52.56,52.6,89597.0,42.8781,42.8863,42.8374,42.87,89597.0
2017-10-16 11:00:00,52.59,52.62,52.58,52.62,55489.0,42.8618,42.8863,42.8537,42.8863,55489.0
2017-10-16 11:10:00,52.61,52.64,52.59,52.62,99333.0,42.8781,42.9026,42.8618,42.8863,99333.0
2017-10-16 11:20:00,52.61,52.63,52.59,52.59,74792.0,42.8781,42.8944,42.8618,42.8618,74792.0
2017-10-16 11:30:00,52.59,52.6,52.52,52.53,59390.0,42.8618,42.87,42.8048,42.8129,59390.0
2017-10-16 11:40:00,52.53,52.54,52.52,52.54,44508.0,42.8129,42.8211,42.8048,42.8211,44508.0
2017-10-16 11:50:00,52.54,52.54,52.44,52.5,133057.0,42.8211,42.8211,42.7396,42.7885,133057.0
2017-10-16 12:00:00,52.5,52.55,52.48,52.55,95232.0,42.7885,42.8292,42.7722,42.8292,95232.0
2017-10-16 12:10:00,52.55,52.56,52.52,52.55,36524.0,42.8292,42.8374,42.8048,42.8292,36524.0
2017-10-16 12:20:00,52.55,52.59,52.53,52.57,52611.0,42.8292,42.8618,42.8129,42.8455,52611.0
2017-10-16 12:30:00,52.58,52.58,52.53,52.54,73745.0,42.8537,42.8537,42.8129,42.8211,73745.0
2017-10-16 12:40:00,52.54,52.59,52.5,52.52,99382.0,42.8211,42.8618,42.7885,42.8048,99382.0
2017-10-16 12:50:00,52.51,52.53,52.5,52.52,46056.0,42.7966,42.8129,42.7885,42.8048,46056.0
2017-10-16 13:00:00,52.52,52.52,52.46,52.47,137496.0,42.8048,42.8048,42.7559,42.764,137496.0
2017-10-16 13:10:00,52.47,52.53,52.47,52.52,74664.0,42.764,42.8129,42.764,42.8048,74664.0
2017-10-16 13:20:00,52.53,52.53,52.49,52.5,41830.0,42.8129,42.8129,42.7803,42.7885,41830.0
2017-10-16 13:30:00,52.5,52.55,52.49,52.52,71492.0,42.7885,42.8292,42.7803,42.8048,71492.0
2017-10-16 13:40:00,52.52,52.52,52.48,52.5,77952.0,42.8048,42.8048,42.7722,42.7885,77952.0
2017-10-16 13:50:00,52.5,52.51,52.47,52.49,51545.0,42.7885,42.7966,42.764,42.7803,51545.0
2017-10-16 14:00:00,52.49,52.5,52.47,52.48,86686.0,42.7803,42.7885,42.764,42.7722,86686.0
2017-10-16 14:10:00,52.48,52.51,52.48,52.48,70022.0,42.7722,42.7966,42.7722,42.7722,70022.0
2017-10-16 14:20:00,52.49,52.54,52.49,52.53,61061.0,42.7803,42.8211,42.7803,42.8129,61061.0
2017-10-16 14:30:00,52.53,52.57,52.5,52.57,153682.0,42.8129,42.8455,42.7885,42.8455,153682.0
2017-10-16 14:40:00,52.57,52.58,52.53,52.54,192977.0,42.8455,42.8537,42.8129,42.8211,192977.0
2017-10-16 14:50:00,52.53,52.54,52.49,52.5,112039.0,42.8129,42.8211,42.7803,42.7885,112039.0
2017-10-16 15:00:00,52.5,52.51,52.47,52.48,155410.0,42.7885,42.7966,42.764,42.7722,155410.0
2017-10-16 15:10:00,52.47,52.49,52.45,52.49,155872.0,42.764,42.7803,42.7477,42.7803,155872.0
2017-10-16 15:20:00,52.49,52.49,52.44,52.46,199400.0,42.7803,42.7803,42.7396,42.7559,199400.0
2017-10-16 15:30:00,52.45,52.46,52.36,52.38,291432.0,42.7477,42.7559,42.6744,42.6907,291432.0
2017-10-16 15:40:00,52.38,52.4,52.31,52.34,382532.0,42.6907,42.707,42.6336,42.6581,382532.0
2017-10-16 15:50:00,52.34,52.39,52.33,52.38,589855.0,42.6581,42.6988,42.6499,42.6907,589855.0
2017-10-17 09:30:00,52.29,52.36,51.85,51.95,507878.0,42.6173,42.6744,42.2587,42.3402,507878.0
2017-10-17 09:40:00,51.96,52.04,51.95,52.0,385132.0,42.3484,42.4136,42.3402,42.381,385132.0
2017-10-17 09:50:00,52.0,52.1,51.93,52.02,213422.0,42.381,42.4625,42.3239,42.3973,213422.0
2017-10-17 10:00:00,52.02,52.06,52.0,52.03,83696.0,42.3973,42.4299,42.381,42.4054,83696.0
2017-10-17 10:10:00,52.02,52.11,51.99,52.1,172861.0,42.3973,42.4706,42.3728,42.4625,172861.0
2017-10-17 10:20:00,52.09,52.2,52.04,52.07,173300.0,42.4543,42.544,42.4136,42.438,173300.0
2017-10-17 10:30:00,52.07,52.07,52.04,52.05,49720.0,42.438,42.438,42.4136,42.4217,49720.0
2017-10-17 10:40:00,52.05,52.11,52.04,52.09,137561.0,42.4217,42.4706,42.4136,42.4543,137561.0
2017-10-17 10:50:00,52.09,52.11,52.04,52.09,145610.0,42.4543,42.4706,42.4136,42.4543,145610.0
2017-10-17 11:00:00,52.09,52.12,52.07,52.09,142870.0,42.4543,42.4788,42.438,42.4543,142870.0
2017-10-17 11:10:00,52.1,52.11,52.05,52.05,78122.0,42.4625,42.4706,42.4217,42.4217,78122.0
2017-10-17 11:20:00,52.06,52.08,52.04,52.06,127705.0,42.4299,42.4462,42.4136,42.4299,127705.0
2017-10-17 11:30:00,52.05,52.09,52.03,52.06,121797.0,42.4217,42.4543,42.4054,42.4299,121797.0
2017-10-17 11:40:00,52.06,52.11,52.06,52.07,157504.0,42.4299,42.4706,42.4299,42.438,157504.0
2017-10-17 11:50:00,52.08,52.08,52.01,52.03,93543.0,42.4462,42.4462,42.3891,42.4054,93543.0
2017-10-17 12:00:00,52.04,52.07,52.03,52.07,71272.0,42.4136,42.438,42.4054,42.438,71272.0
2017-10-17 12:10:00,52.07,52.07,52.03,52.04,142201.0,42.438,42.438,42.4054,42.4136,142201.0
2017-10-17 12:20:00,52.05,52.06,52.04,52.05,79662.0,42.4217,42.4299,42.4136,42.4217,79662.0
2017-10-17 12:30:00,52.05,52.05,51.99,52.0,91312.0,42.4217,42.4217,42.3728,42.381,91312.0
2017-10-17 12:40:00,52.0,52.01,51.99,52.0,58884.0,42.381,42.3891,42.3728,42.381,58884.0
2017-10-17 12:50:00,51.99,52.01,51.99,52.0,85424.0,42.3728,42.3891,42.3728,42.381,85424.0
2017-10-17 13:00:00,52.0,52.01,51.96,51.96,116037.0,42.381,42.3891,42.3484,42.3484,116037.0
2017-10-17 13:10:00,51.97,52.01,51.94,52.01,76087.0,42.3565,42.3891,42.3321,42.3891,76087.0
2017-10-17 13:20:00,52.01,52.08,51.99,52.07,248502.0,42.3891,42.4462,42.3728,42.438,248502.0
2017-10-17 13:30:00,52.07,52.12,52.06,52.11,57597.0,42.438,42.4788,42.4299,42.4706,57597.0
2017-10-17 13:40:00,52.11,52.12,52.09,52.1,109273.0,42.4706,42.4788,42.4543,42.4625,109273.0
2017-10-17 13:50:00,52.1,52.17,52.09,52.15,93997.0,42.4625,42.5195,42.4543,42.5032,93997.0
2017-10-17 14:00:00,52.15,52.21,52.14,52.2,60022.0,42.5032,42.5521,42.4951,42.544,60022.0
2017-10-17 14:10:00,52.21,52.28,52.18,52.28,113396.0,42.5521,42.6092,42.5277,42.6092,113396.0
2017-10-17 14:20:00,52.28,52.28,52.22,52.26,104474.0,42.6092,42.6092,42.5603,42.5929,104474.0
2017-10-17 14:30:00,52.27,52.29,52.25,52.26,87197.0,42.601,42.6173,42.5847,42.5929,87197.0
2017-10-17 14:40:00,52.26,52.26,52.24,52.25,97758.0,42.5929,42.5929,42.5766,42.5847,97758.0
2017-10-17 14:50:00,52.25,52.29,52.24,52.27,107104.0,42.5847,42.6173,42.5766,42.601,107104.0
2017-10-17 15:00:00,52.27,52.34,52.27,52.33,130015.0,42.601,42.6581,42.601,42.6499,130015.0
2017-10-17 15:10:00,52.33,52.36,52.31,52.35,129569.0,42.6499,42.6744,42.6336,42.6662,129569.0
2017-10-17 15:20:00,52.36,52.38,52.35,52.38,114040.0,42.6744,42.6907,42.6662,42.6907,114040.0
2017-10-17 15:30:00,52.38,52.42,52.37,52.41,152822.0,42.6907,42.7233,42.6825,42.7151,152822.0
2017-10-17 15:40:00,52.42,52.43,52.37,52.37,240756.0,42.7233,42.7314,42.6825,42.6825,240756.0
2017-10-17 15:50:00,52.38,52.44,52.36,52.41,730361.0,42.6907,42.7396,42.6744,42.7151,730361.0
2017-10-18 09:30:00,52.54,52.66,52.27,52.34,374732.0,42.8211,42.9189,42.601,42.6581,374732.0
2017-10-18 09:40:00,52.34,52.35,52.02,52.09,154859.0,42.6581,42.6662,42.3973,42.4543,154859.0
2017-10-18 09:50:00,52.08,52.16,52.05,52.1,159192.0,42.4462,42.5114,42.4217,42.4625,159192.0
2017-10-18 10:00:00,52.11,52.14,52.07,52.07,139966.0,42.4706,42.4951,42.438,42.438,139966.0
2017-10-18 10:10:00,52.07,52.16,52.06,52.13,130998.0,42.438,42.5114,42.4299,42.4869,130998.0
2017-10-18 10:20:00,52.13,52.16,52.1,52.13,95544.0,42.4869,42.5114,42.4625,42.4869,95544.0
2017-10-18 10:30:00,52.13,52.14,52.08,52.1,121170.0,42.4869,42.4951,42.4462,42.4625,121170.0
2017-10-18 10:40:00,52.1,52.23,52.09,52.19,106445.0,42.4625,42.5684,42.4543,42.5358,106445.0
2017-10-18 10:50:00,52.19,52.25,52.17,52.24,115314.0,42.5358,42.5847,42.5195,42.5766,115314.0
2017-10-18 11:00:00,52.24,52.32,52.24,52.24,226360.0,42.5766,42.6418,42.5766,42.5766,226360.0
2017-10-18 11:10:00,52.24,52.31,52.23,52.29,152230.0,42.5766,42.6336,42.5684,42.6173,152230.0
2017-10-18 11:20:00,52.28,52.3,52.23,52.28,116856.0,42.6092,42.6255,42.5684,42.6092,116856.0
2017-10-18 11:30:00,52.28,52.29,52.25,52.27,70367.0,42.6092,42.6173,42.5847,42.601,70367.0
2017-10-18 11:40:00,52.27,52.27,52.2,52.24,85793.0,42.601,42.601,42.544,42.5766,85793.0
2017-10-18 11:50:00,52.25,52.25,52.17,52.18,67016.0,42.5847,42.5847,42.5195,42.5277,67016.0
2017-10-18 12:00:00,52.17,52.28,52.17,52.28,61506.0,42.5195,42.6092,42.5195,42.6092,61506.0
2017-10-18 12:10:00,52.28,52.28,52.21,52.22,61003.0,42.6092,42.6092,42.5521,42.5603,61003.0
2017-10-18 12:20:00,52.22,52.28,52.21,52.27,86377.0,42.5603,42.6092,42.5521,42.601,86377.0
2017-10-18 12:30:00,52.27,52.28,52.24,52.25,52910.0,42.601,42.6092,42.5766,42.5847,52910.0
2017-10-18 12:40:00,52.26,52.32,52.25,52.32,76905.0,42.5929,42.6418,42.5847,42.6418,76905.0
2017-10-18 12:50:00,52.32,52.33,52.27,52.3,76603.0,42.6418,42.6499,42.601,42.6255,76603.0
2017-10-18 13:00:00,52.3,52.31,52.28,52.31,48780.0,42.6255,42.6336,42.6092,42.6336,48780.0
2017-10-18 13:10:00,52.3,52.35,52.3,52.35,53375.0,42.6255,42.6662,42.6255,42.6662,53375.0
2017-10-18 13:20:00,52.35,52.37,52.34,52.36,48564.0,42.6662,42.6825,42.6581,42.6744,48564.0
2017-10-18 13:30:00,52.36,52.4,52.35,52.37,50078.0,42.6744,42.707,42.6662,42.6825,50078.0
2017-10-18 13:40:00,52.38,52.39,52.35,52.38,58740.0,42.6907,42.6988,42.6662,42.6907,58740.0
2017-10-18 13:50:00,52.38,52.38,52.34,52.34,68150.0,42.6907,42.6907,42.6581,42.6581,68150.0
2017-10-18 14:00:00,52.35,52.39,52.34,52.38,134713.0,42.6662,42.6988,42.6581,42.6907,134713.0
2017-10-18 14:10:00,52.39,52.39,52.34,52.34,78205.0,42.6988,42.6988,42.6581,42.6581,78205.0
2017-10-18 14:20:00,52.34,52.35,52.28,52.29,114616.0,42.6581,42.6662,42.6092,42.6173,114616.0
2017-10-18 14:30:00,52.3,52.34,52.29,52.32,69529.0,42.6255,42.6581,42.6173,42.6418,69529.0
2017-10-18 14:40:00,52.33,52.34,52.31,52.33,86342.0,42.6499,42.6581,42.6336,42.6499,86342.0
2017-10-18 14:50:00,52.33,52.34,52.3,52.31,66541.0,42.6499,42.6581,42.6255,42.6336,66541.0
2017-10-18 15:00:00,52.31,52.34,52.31,52.31,76821.0,42.6336,42.6581,42.6336,42.6336,76821.0
2017-10-18 15:10:00,52.31,52.32,52.3,52.31,114402.0,42.6336,42.6418,42.6255,42.6336,114402.0
2017-10-18 15:20:00,52.3,52.32,52.3,52.32,55212.0,42.6255,42.6418,42.6255,42.6418,55212.0
2017-10-18 15:30:00,52.32,52.34,52.29,52.3,197954.0,42.6418,42.6581,42.6173,42.6255,197954.0
2017-10-18 15:40:00,52.3,52.3,52.22,52.25,207411.0,42.6255,42.6255,42.5603,42.5847,207411.0
2017-10-18 15:50:00,52.25,52.25,52.2,52.21,448381.0,42.5847,42.5847,42.544,42.5521,448381.0
2017-10-19 09:30:00,52.03,52.4,52.02,52.12,374031.0,42.4054,42.707,42.3973,42.4788,374031.0
2017-10-19 09:40:00,52.12,52.19,52.06,52.15,129129.0,42.4788,42.5358,42.4299,42.5032,129129.0
2017-10-19 09:50:00,52.15,52.2,52.03,52.08,193316.0,42.5032,42.544,42.4054,42.4462,193316.0
2017-10-19 10:00:00,52.09,52.12,52.01,52.06,99306.0,42.4543,42.4788,42.3891,42.4299,99306.0
2017-10-19 10:10:00,52.07,52.15,52.07,52.12,86790.0,42.438,42.5032,42.438,42.4788,86790.0
2017-10-19 10:20:00,52.11,52.16,52.11,52.14,135045.0,42.4706,42.5114,42.4706,42.4951,135045.0
2017-10-19 10:30:00,52.14,52.17,52.1,52.14,105674.0,42.4951,42.5195,42.4625,42.4951,105674.0
2017-10-19 10:40:00,52.14,52.14,52.06,52.09,103631.0,42.4951,42.4951,42.4299,42.4543,103631.0
2017-10-19 10:50:00,52.1,52.14,52.09,52.09,74439.0,42.4625,42.4951,42.4543,42.4543,74439.0
2017-10-19 11:00:00,52.1,52.11,52.06,52.09,56370.0,42.4625,42.4706,42.4299,42.4543,56370.0
2017-10-19 11:10:00,52.09,52.13,52.09,52.12,47916.0,42.4543,42.4869,42.4543,42.4788,47916.0
2017-10-19 11:20:00,52.13,52.18,52.1,52.18,210759.0,42.4869,42.5277,42.4625,42.5277,210759.0
2017-10-19 11:30:00,52.18,52.21,52.15,52.16,86485.0,42.5277,42.5521,42.5032,42.5114,86485.0
2017-10-19 11:40:00,52.16,52.18,52.13,52.14,77704.0,42.5114,42.5277,42.4869,42.4951,77704.0
2017-10-19 11:50:00,52.14,52.17,52.09,52.11,74923.0,42.4951,42.5195,42.4543,42.4706,74923.0
2017-10-19 12:00:00,52.11,52.11,52.06,52.08,52026.0,42.4706,42.4706,42.4299,42.4462,52026.0
2017-10-19 12:10:00,52.08,52.09,52.04,52.07,69527.0,42.4462,42.4543,42.4136,42.438,69527.0
2017-10-19 12:20:00,52.07,52.07,52.05,52.06,43990.0,42.438,42.438,42.4217,42.4299,43990.0
2017-10-19 12:30:00,52.06,52.07,52.03,52.04,64501.0,42.4299,42.438,42.4054,42.4136,64501.0
2017-10-19 12:40:00,52.04,52.08,52.02,52.08,54259.0,42.4136,42.4462,42.3973,42.4462,54259.0
2017-10-19 12:50:00,52.09,52.12,52.07,52.09,37253.0,42.4543,42.4788,42.438,42.4543,37253.0
2017-10-19 13:00:00,52.09,52.14,52.08,52.12,79676.0,42.4543,42.4951,42.4462,42.4788,79676.0
2017-10-19 13:10:00,52.12,52.13,52.09,52.1,48413.0,42.4788,42.4869,42.4543,42.4625,48413.0
2017-10-19 13:20:00,52.1,52.14,52.09,52.13,47336.0,42.4625,42.4951,42.4543,42.4869,47336.0
2017-10-19 13:30:00,52.11,52.14,52.09,52.13,81539.0,42.4706,42.4951,42.4543,42.4869,81539.0
2017-10-19 13:40:00,52.14,52.24,52.13,52.17,159596.0,42.4951,42.5766,42.4869,42.5195,159596.0
2017-10-19 13:50:00,52.17,52.19,52.14,52.14,68982.0,42.5195,42.5358,42.4951,42.4951,68982.0
2017-10-19 14:00:00,52.14,52.2,52.13,52.2,76366.0,42.4951,42.544,42.4869,42.544,76366.0
2017-10-19 14:10:00,52.19,52.21,52.18,52.19,73220.0,42.5358,42.5521,42.5277,42.5358,73220.0
2017-10-19 14:20:00,52.2,52.2,52.17,52.17,52430.0,42.544,42.544,42.5195,42.5195,52430.0
2017-10-19 14:30:00,52.17,52.24,52.16,52.23,80638.0,42.5195,42.5766,42.5114,42.5684,80638.0
2017-10-19 14:40:00,52.23,52.25,52.19,52.21,250547.0,42.5684,42.5847,42.5358,42.5521,250547.0
2017-10-19 14:50:00,52.21,52.34,52.2,52.33,287452.0,42.5521,42.6581,42.544,42.6499,287452.0
2017-10-19 15:00:00,52.33,52.34,52.25,52.27,165628.0,42.6499,42.6581,42.5847,42.601,165628.0
2017-10-19 15:10:00,52.27,52.34,52.25,52.34,127579.0,42.601,42.6581,42.5847,42.6581,127579.0
2017-10-19 15:20:00,52.34,52.34,52.29,52.3,135635.0,42.6581,42.6581,42.6173,42.6255,135635.0
2017-10-19 15:30:00,52.3,52.39,52.29,52.31,248327.0,42.6255,42.6988,42.6173,42.6336,248327.0
2017-10-19 15:40:00,52.31,52.36,52.28,52.34,198969.0,42.6336,42.6744,42.6092,42.6581,198969.0
2017-10-19 15:50:00,52.35,52.35,52.24,52.3,631930.0,42.6662,42.6662,42.5766,42.6255,631930.0
2017-10-20 09:30:00,52.49,52.59,52.25,52.31,481722.0,42.7803,42.8618,42.5847,42.6336,481722.0
2017-10-20 09:40:00,52.32,52.4,52.18,52.4,115855.0,42.6418,42.707,42.5277,42.707,115855.0
2017-10-20 09:50:00,52.39,52.47,52.37,52.37,161952.0,42.6988,42.764,42.6825,42.6825,161952.0
2017-10-20 10:00:00,52.37,52.46,52.37,52.43,111465.0,42.6825,42.7559,42.6825,42.7314,111465.0
2017-10-20 10:10:00,52.43,52.5,52.4,52.48,219612.0,42.7314,42.7885,42.707,42.7722,219612.0
2017-10-20 10:20:00,52.48,52.51,52.37,52.41,348975.0,42.7722,42.7966,42.6825,42.7151,348975.0
2017-10-20 10:30:00,52.41,52.42,52.39,52.4,155125.0,42.7151,42.7233,42.6988,42.707,155125.0
2017-10-20 10:40:00,52.39,52.4,52.23,52.24,182454.0,42.6988,42.707,42.5684,42.5766,182454.0
2017-10-20 10:50:00,52.23,52.27,52.19,52.22,132930.0,42.5684,42.601,42.5358,42.5603,132930.0
2017-10-20 11:00:00,52.22,52.37,52.22,52.37,101099.0,42.5603,42.6825,42.5603,42.6825,101099.0
2017-10-20 11:10:00,52.37,52.37,52.32,52.35,81256.0,42.6825,42.6825,42.6418,42.6662,81256.0
2017-10-20 11:20:00,52.34,52.35,52.26,52.28,94623.0,42.6581,42.6662,42.5929,42.6092,94623.0
2017-10-20 11:30:00,52.29,52.32,52.26,52.31,162693.0,42.6173,42.6418,42.5929,42.6336,162693.0
2017-10-20 11:40:00,52.31,52.32,52.27,52.29,128398.0,42.6336,42.6418,42.601,42.6173,128398.0
2017-10-20 11:50:00,52.29,52.31,52.28,52.3,59725.0,42.6173,42.6336,42.6092,42.6255,59725.0
2017-10-20 12:00:00,52.31,52.31,52.24,52.25,95735.0,42.6336,42.6336,42.5766,42.5847,95735.0
2017-10-20 12:10:00,52.25,52.3,52.21,52.23,93536.0,42.5847,42.6255,42.5521,42.5684,93536.0
2017-10-20 12:20:00,52.23,52.26,52.2,52.24,96419.0,42.5684,42.5929,42.544,42.5766,96419.0
2017-10-20 12:30:00,52.25,52.25,52.08,52.14,157215.0,42.5847,42.5847,42.4462,42.4951,157215.0
2017-10-20 12:40:00,52.15,52.15,52.1,52.12,97482.0,42.5032,42.5032,42.4625,42.4788,97482.0
2017-10-20 12:50:00,52.12,52.2,52.11,52.19,113876.0,42.4788,42.544,42.4706,42.5358,113876.0
2017-10-20 13:00:00,52.19,52.3,52.18,52.3,110766.0,42.5358,42.6255,42.5277,42.6255,110766.0
2017-10-20 13:10:00,52.3,52.31,52.27,52.29,160201.0,42.6255,42.6336,42.601,42.6173,160201.0
2017-10-20 13:20:00,52.28,52.29,52.23,52.23,168791.0,42.6092,42.6173,42.5684,42.5684,168791.0
2017-10-20 13:30:00,52.23,52.26,52.22,52.22,129251.0,42.5684,42.5929,42.5603,42.5603,129251.0
2017-10-20 13:40:00,52.22,52.23,52.21,52.22,50763.0,42.5603,42.5684,42.5521,42.5603,50763.0
2017-10-20 13:50:00,52.22,52.26,52.21,52.25,120637.0,42.5603,42.5929,42.5521,42.5847,120637.0
2017-10-20 14:00:00,52.25,52.28,52.23,52.23,159292.0,42.5847,42.6092,42.5684,42.5684,159292.0
2017-10-20 14:10:00,52.23,52.24,52.18,52.18,97921.0,42.5684,42.5766,42.5277,42.5277,97921.0
2017-10-20 14:20:00,52.19,52.2,52.15,52.19,258293.0,42.5358,42.544,42.5032,42.5358,258293.0
2017-10-20 14:30:00,52.18,52.2,52.12,52.13,125645.0,42.5277,42.544,42.4788,42.4869,125645.0
2017-10-20 14:40:00,52.13,52.14,52.11,52.12,132168.0,42.4869,42.4951,42.4706,42.4788,132168.0
2017-10-20 14:50:00,52.11,52.12,52.02,52.02,182911.0,42.4706,42.4788,42.3973,42.3973,182911.0
2017-10-20 15:00:00,52.03,52.07,52.01,52.05,169920.0,42.4054,42.438,42.3891,42.4217,169920.0
2017-10-20 15:10:00,52.05,52.09,52.03,52.03,141510.0,42.4217,42.4543,42.4054,42.4054,141510.0
2017-10-20 15:20:00,52.04,52.05,52.03,52.04,133170.0,42.4136,42.4217,42.4054,42.4136,133170.0
2017-10-20 15:30:00,52.04,52.06,52.02,52.04,217873.0,42.4136,42.4299,42.3973,42.4136,217873.0
2017-10-20 15:40:00,52.03,52.04,51.98,52.0,358821.0,42.4054,42.4136,42.3647,42.381,358821.0
2017-10-20 15:50:00,52.0,52.03,51.94,52.02,997088.0,42.381,42.4054,42.3321,42.3973,997088.0
2017-10-23 09:30:00,52.3,52.47,52.13,52.41,352142.0,42.6255,42.764,42.4869,42.7151,352142.0
2017-10-23 09:40:00,52.42,52.67,52.4,52.67,303435.0,42.7233,42.927,42.707,42.927,303435.0
2017-10-23 09:50:00,52.68,52.8,52.61,52.71,170540.0,42.9352,43.033,42.8781,42.9596,170540.0
2017-10-23 10:00:00,52.7,52.74,52.65,52.69,191905.0,42.9515,42.9841,42.9107,42.9433,191905.0
2017-10-23 10:10:00,52.69,52.7,52.56,52.61,197471.0,42.9433,42.9515,42.8374,42.8781,197471.0
2017-10-23 10:20:00,52.6,52.61,52.45,52.5,134281.0,42.87,42.8781,42.7477,42.7885,134281.0
2017-10-23 10:30:00,52.5,52.55,52.49,52.52,85566.0,42.7885,42.8292,42.7803,42.8048,85566.0
2017-10-23 10:40:00,52.52,52.59,52.48,52.54,136808.0,42.8048,42.8618,42.7722,42.8211,136808.0
2017-10-23 10:50:00,52.55,52.7,52.54,52.67,108657.0,42.8292,42.9515,42.8211,42.927,108657.0
2017-10-23 11:00:00,52.68,52.77,52.66,52.77,113206.0,42.9352,43.0085,42.9189,43.0085,113206.0
2017-10-23 11:10:00,52.77,52.82,52.74,52.76,187085.0,43.0085,43.0493,42.9841,43.0004,187085.0
2017-10-23 11:20:00,52.76,52.78,52.69,52.75,125625.0,43.0004,43.0167,42.9433,42.9922,125625.0
2017-10-23 11:30:00,52.76,52.78,52.71,52.73,134664.0,43.0004,43.0167,42.9596,42.9759,134664.0
2017-10-23 11:40:00,52.72,52.88,52.7,52.84,133175.0,42.9678,43.0982,42.9515,43.0656,133175.0
2017-10-23 11:50:00,52.84,52.88,52.81,52.88,87512.0,43.0656,43.0982,43.0411,43.0982,87512.0
2017-10-23 12:00:00,52.88,53.07,52.87,53.06,197229.0,43.0982,43.253,43.09,43.2449,197229.0
2017-10-23 12:10:00,53.07,53.2,53.06,53.19,189613.0,43.253,43.359,43.2449,43.3508,189613.0
2017-10-23 12:20:00,53.19,53.38,53.19,53.37,123919.0,43.3508,43.5057,43.3508,43.4975,123919.0
2017-10-23 12:30:00,53.38,53.39,53.25,53.3,229920.0,43.5057,43.5138,43.3997,43.4405,229920.0
2017-10-23 12:40:00,53.3,53.34,53.25,53.33,132413.0,43.4405,43.4731,43.3997,43.4649,132413.0
2017-10-23 12:50:00,53.33,53.44,53.32,53.42,173898.0,43.4649,43.5546,43.4568,43.5383,173898.0
2017-10-23 13:00:00,53.41,53.53,53.4,53.41,241601.0,43.5301,43.6279,43.522,43.5301,241601.0
2017-10-23 13:10:00,53.42,53.51,53.41,53.51,145742.0,43.5383,43.6116,43.5301,43.6116,145742.0
2017-10-23 13:20:00,53.51,53.77,53.5,53.77,214142.0,43.6116,43.8235,43.6035,43.8235,214142.0
2017-10-23 13:30:00,53.77,53.78,53.64,53.65,343141.0,43.8235,43.8317,43.7176,43.7257,343141.0
2017-10-23 13:40:00,53.65,53.67,53.58,53.64,149134.0,43.7257,43.742,43.6687,43.7176,149134.0
2017-10-23 13:50:00,53.65,53.69,53.62,53.64,163268.0,43.7257,43.7583,43.7013,43.7176,163268.0
2017-10-23 14:00:00,53.65,53.65,53.59,53.63,155073.0,43.7257,43.7257,43.6768,43.7094,155073.0
2017-10-23 14:10:00,53.64,53.65,53.6,53.63,170712.0,43.7176,43.7257,43.685,43.7094,170712.0
2017-10-23 14:20:00,53.63,53.67,53.59,53.61,231424.0,43.7094,43.742,43.6768,43.6931,231424.0
2017-10-23 14:30:00,53.62,53.64,53.51,53.53,221585.0,43.7013,43.7176,43.6116,43.6279,221585.0
2017-10-23 14:40:00,53.53,53.6,53.53,53.59,126601.0,43.6279,43.685,43.6279,43.6768,126601.0
2017-10-23 14:50:00,53.59,53.77,53.58,53.76,220794.0,43.6768,43.8235,43.6687,43.8154,220794.0
2017-10-23 15:00:00,53.77,53.77,53.61,53.61,224691.0,43.8235,43.8235,43.6931,43.6931,224691.0
2017-10-23 15:10:00,53.62,53.63,53.58,53.59,175707.0,43.7013,43.7094,43.6687,43.6768,175707.0
2017-10-23 15:20:00,53.59,53.59,53.53,53.56,180311.0,43.6768,43.6768,43.6279,43.6524,180311.0
2017-10-23 15:30:00,53.56,53.64,53.51,53.59,377359.0,43.6524,43.7176,43.6116,43.6768,377359.0
2017-10-23 15:40:00,53.59,53.59,53.49,53.52,457625.0,43.6768,43.6768,43.5953,43.6198,457625.0
2017-10-23 15:50:00,53.52,53.52,53.31,53.39,951574.0,43.6198,43.6198,43.4486,43.5138,951574.0
2017-10-24 09:30:00,53.44,53.86,53.4,53.77,405259.0,43.5546,43.8969,43.522,43.8235,405259.0
2017-10-24 09:40:00,53.77,54.19,53.77,54.19,583935.0,43.8235,44.1658,43.8235,44.1658,583935.0
2017-10-24 09:50:00,54.19,54.34,54.11,54.28,445437.0,44.1658,44.2881,44.1006,44.2392,445437.0
2017-10-24 10:00:00,54.28,54.3,54.16,54.28,285617.0,44.2392,44.2555,44.1414,44.2392,285617.0
2017-10-24 10:10:00,54.28,54.3,54.17,54.22,236380.0,44.2392,44.2555,44.1495,44.1903,236380.0
2017-10-24 10:20:00,54.22,54.35,54.18,54.33,212614.0,44.1903,44.2962,44.1577,44.2799,212614.0
2017-10-24 10:30:00,54.34,54.44,54.32,54.36,418405.0,44.2881,44.3696,44.2718,44.3044,418405.0
2017-10-24 10:40:00,54.35,54.35,54.26,54.33,290996.0,44.2962,44.2962,44.2229,44.2799,290996.0
2017-10-24 10:50:00,54.33,54.34,53.95,54.02,263323.0,44.2799,44.2881,43.9702,44.0273,263323.0
2017-10-24 11:00:00,54.02,54.11,54.0,54.07,203756.0,44.0273,44.1006,44.011,44.068,203756.0
2017-10-24 11:10:00,54.08,54.1,54.02,54.06,142819.0,44.0762,44.0925,44.0273,44.0599,142819.0
2017-10-24 11:20:00,54.06,54.11,54.01,54.09,181326.0,44.0599,44.1006,44.0191,44.0843,181326.0
2017-10-24 11:30:00,54.08,54.09,53.85,53.96,214163.0,44.0762,44.0843,43.8887,43.9784,214163.0
2017-10-24 11:40:00,53.95,54.12,53.93,54.0,533399.0,43.9702,44.1088,43.9539,44.011,533399.0
2017-10-24 11:50:00,54.0,54.01,53.86,53.96,158518.0,44.011,44.0191,43.8969,43.9784,158518.0
2017-10-24 12:00:00,53.95,54.03,53.94,54.03,104675.0,43.9702,44.0354,43.9621,44.0354,104675.0
2017-10-24 12:10:00,54.03,54.1,54.03,54.1,184906.0,44.0354,44.0925,44.0354,44.0925,184906.0
2017-10-24 12:20:00,54.1,54.27,54.06,54.24,247275.0,44.0925,44.231,44.0599,44.2066,247275.0
2017-10-24 12:30:00,54.23,54.3,54.19,54.3,143731.0,44.1984,44.2555,44.1658,44.2555,143731.0
2017-10-24 12:40:00,54.29,54.31,54.2,54.21,109188.0,44.2473,44.2636,44.174,44.1821,109188.0
2017-10-24 12:50:00,54.21,54.28,54.2,54.25,125894.0,44.1821,44.2392,44.174,44.2147,125894.0
2017-10-24 13:00:00,54.25,54.25,54.15,54.21,234948.0,44.2147,44.2147,44.1332,44.1821,234948.0
2017-10-24 13:10:00,54.21,54.24,54.2,54.22,59567.0,44.1821,44.2066,44.174,44.1903,59567.0
2017-10-24 13:20:00,54.22,54.23,54.19,54.21,59866.0,44.1903,44.1984,44.1658,44.1821,59866.0
2017-10-24 13:30:00,54.21,54.28,54.2,54.25,105442.0,44.1821,44.2392,44.174,44.2147,105442.0
2017-10-24 13:40:00,54.26,54.31,54.25,54.27,124373.0,44.2229,44.2636,44.2147,44.231,124373.0
2017-10-24 13:50:00,54.27,54.38,54.26,54.38,148133.0,44.231,44.3207,44.2229,44.3207,148133.0
2017-10-24 14:00:00,54.37,54.41,54.34,54.4,202128.0,44.3125,44.3451,44.2881,44.337,202128.0
2017-10-24 14:10:00,54.4,54.41,54.36,54.39,86724.0,44.337,44.3451,44.3044,44.3288,86724.0
2017-10-24 14:20:00,54.39,54.4,54.34,54.35,127311.0,44.3288,44.337,44.2881,44.2962,127311.0
2017-10-24 14:30:00,54.35,54.37,54.32,54.37,113552.0,44.2962,44.3125,44.2718,44.3125,113552.0
2017-10-24 14:40:00,54.37,54.42,54.35,54.37,133813.0,44.3125,44.3533,44.2962,44.3125,133813.0
2017-10-24 14:50:00,54.37,54.37,54.28,54.29,294410.0,44.3125,44.3125,44.2392,44.2473,294410.0
2017-10-24 15:00:00,54.29,54.37,54.15,54.17,422263.0,44.2473,44.3125,44.1332,44.1495,422263.0
2017-10-24 15:10:00,54.17,54.28,54.16,54.27,221279.0,44.1495,44.2392,44.1414,44.231,221279.0
2017-10-24 15:20:00,54.27,54.33,54.26,54.27,156731.0,44.231,44.2799,44.2229,44.231,156731.0
2017-10-24 15:30:00,54.28,54.35,54.26,54.33,187840.0,44.2392,44.2962,44.2229,44.2799,187840.0
2017-10-24 15:40:00,54.33,54.33,54.24,54.25,177561.0,44.2799,44.2799,44.2066,44.2147,177561.0
2017-10-24 15:50:00,54.25,54.27,54.18,54.26,656868.0,44.2147,44.231,44.1577,44.2229,656868.0
2017-10-25 09:30:00,53.96,54.14,53.94,54.07,228276.0,43.9784,44.1251,43.9621,44.068,228276.0
2017-10-25 09:40:00,54.07,54.31,54.07,54.3,172395.0,44.068,44.2636,44.068,44.2555,172395.0
2017-10-25 09:50:00,54.3,54.42,54.23,54.37,158419.0,44.2555,44.3533,44.1984,44.3125,158419.0
2017-10-25 10:00:00,54.38,54.43,54.24,54.3,209580.0,44.3207,44.3614,44.2066,44.2555,209580.0
2017-10-25 10:10:00,54.3,54.3,54.08,54.08,292037.0,44.2555,44.2555,44.0762,44.0762,292037.0
2017-10-25 10:20:00,54.1,54.19,54.09,54.09,106864.0,44.0925,44.1658,44.0843,44.0843,106864.0
2017-10-25 10:30:00,54.09,54.1,53.96,54.01,151063.0,44.0843,44.0925,43.9784,44.0191,151063.0
2017-10-25 10:40:00,54.02,54.08,53.96,54.08,159085.0,44.0273,44.0762,43.9784,44.0762,159085.0
2017-10-25 10:50:00,54.07,54.34,54.07,54.31,256051.0,44.068,44.2881,44.068,44.2636,256051.0
2017-10-25 11:00:00,54.32,54.33,53.91,53.98,250520.0,44.2718,44.2799,43.9376,43.9947,250520.0
2017-10-25 11:10:00,53.97,54.01,53.7,53.74,323536.0,43.9865,44.0191,43.7665,43.7991,323536.0
2017-10-25 11:20:00,53.75,53.81,53.61,53.62,148729.0,43.8072,43.8561,43.6931,43.7013,148729.0
2017-10-25 11:30:00,53.62,53.69,53.58,53.66,84782.0,43.7013,43.7583,43.6687,43.7339,84782.0
2017-10-25 11:40:00,53.65,53.65,53.58,53.58,78719.0,43.7257,43.7257,43.6687,43.6687,78719.0
2017-10-25 11:50:00,53.59,53.6,53.5,53.56,99559.0,43.6768,43.685,43.6035,43.6524,99559.0
2017-10-25 12:00:00,53.56,53.73,53.53,53.72,99215.0,43.6524,43.7909,43.6279,43.7828,99215.0
2017-10-25 12:10:00,53.71,53.72,53.57,53.6,86707.0,43.7746,43.7828,43.6605,43.685,86707.0
2017-10-25 12:20:00,53.59,53.59,53.49,53.51,121359.0,43.6768,43.6768,43.5953,43.6116,121359.0
2017-10-25 12:30:00,53.51,53.57,53.47,53.52,125189.0,43.6116,43.6605,43.579,43.6198,125189.0
2017-10-25 12:40:00,53.52,53.6,53.51,53.57,86567.0,43.6198,43.685,43.6116,43.6605,86567.0
2017-10-25 12:50:00,53.57,53.64,53.54,53.6,84092.0,43.6605,43.7176,43.6361,43.685,84092.0
2017-10-25 13:00:00,53.6,53.63,53.53,53.61,74611.0,43.685,43.7094,43.6279,43.6931,74611.0
2017-10-25 13:10:00,53.61,53.64,53.57,53.62,59240.0,43.6931,43.7176,43.6605,43.7013,59240.0
2017-10-25 13:20:00,53.63,53.65,53.59,53.62,63659.0,43.7094,43.7257,43.6768,43.7013,63659.0
2017-10-25 13:30:00,53.62,53.68,53.62,53.67,100021.0,43.7013,43.7502,43.7013,43.742,100021.0
2017-10-25 13:40:00,53.67,53.71,53.65,53.71,91519.0,43.742,43.7746,43.7257,43.7746,91519.0
2017-10-25 13:50:00,53.71,53.75,53.69,53.74,87040.0,43.7746,43.8072,43.7583,43.7991,87040.0
2017-10-25 14:00:00,53.75,53.78,53.71,53.74,111558.0,43.8072,43.8317,43.7746,43.7991,111558.0
2017-10-25 14:10:00,53.74,53.81,53.67,53.79,98551.0,43.7991,43.8561,43.742,43.8398,98551.0
2017-10-25 14:20:00,53.79,53.87,53.78,53.86,85190.0,43.8398,43.905,43.8317,43.8969,85190.0
2017-10-25 14:30:00,53.86,53.88,53.78,53.79,81883.0,43.8969,43.9132,43.8317,43.8398,81883.0
2017-10-25 14:40:00,53.79,53.79,53.67,53.7,79455.0,43.8398,43.8398,43.742,43.7665,79455.0
2017-10-25 14:50:00,53.71,53.76,53.68,53.73,75818.0,43.7746,43.8154,43.7502,43.7909,75818.0
2017-10-25 15:00:00,53.73,53.78,53.69,53.73,131382.0,43.7909,43.8317,43.7583,43.7909,131382.0
2017-10-25 15:10:00,53.74,53.76,53.72,53.75,133556.0,43.7991,43.8154,43.7828,43.8072,133556.0
2017-10-25 15:20:00,53.76,53.86,53.75,53.85,132653.0,43.8154,43.8969,43.8072,43.8887,132653.0
2017-10-25 15:30:00,53.84,53.89,53.82,53.87,165306.0,43.8806,43.9213,43.8643,43.905,165306.0
2017-10-25 15:40:00,53.87,53.93,53.85,53.87,370880.0,43.905,43.9539,43.8887,43.905,370880.0
2017-10-25 15:50:00,53.87,53.9,53.77,53.84,599020.0,43.905,43.9295,43.8235,43.8806,599020.0
2017-10-26 09:30:00,54.1,54.39,54.01,54.08,299423.0,44.0925,44.3288,44.0191,44.0762,299423.0
2017-10-26 09:40:00,54.08,54.21,54.05,54.05,133500.0,44.0762,44.1821,44.0517,44.0517,133500.0
2017-10-26 09:50:00,54.05,54.06,53.94,54.06,96965.0,44.0517,44.0599,43.9621,44.0599,96965.0
2017-10-26 10:00:00,54.07,54.09,53.9,53.9,207592.0,44.068,44.0843,43.9295,43.9295,207592.0
2017-10-26 10:10:00,53.89,53.91,53.72,53.74,117855.0,43.9213,43.9376,43.7828,43.7991,117855.0
2017-10-26 10:20:00,53.74,53.89,53.74,53.84,92482.0,43.7991,43.9213,43.7991,43.8806,92482.0
2017-10-26 10:30:00,53.84,53.92,53.75,53.89,88629.0,43.8806,43.9458,43.8072,43.9213,88629.0
2017-10-26 10:40:00,53.89,53.91,53.79,53.8,75178.0,43.9213,43.9376,43.8398,43.848,75178.0
2017-10-26 10:50:00,53.8,53.84,53.73,53.76,76973.0,43.848,43.8806,43.7909,43.8154,76973.0
2017-10-26 11:00:00,53.76,53.85,53.66,53.76,85142.0,43.8154,43.8887,43.7339,43.8154,85142.0
2017-10-26 11:10:00,53.76,53.82,53.7,53.76,63965.0,43.8154,43.8643,43.7665,43.8154,63965.0
2017-10-26 11:20:00,53.77,53.82,53.76,53.8,57877.0,43.8235,43.8643,43.8154,43.848,57877.0
2017-10-26 11:30:00,53.8,53.83,53.72,53.77,89333.0,43.848,43.8724,43.7828,43.8235,89333.0
2017-10-26 11:40:00,53.76,53.78,53.72,53.73,49106.0,43.8154,43.8317,43.7828,43.7909,49106.0
2017-10-26 11:50:00,53.72,53.83,53.71,53.82,70630.0,43.7828,43.8724,43.7746,43.8643,70630.0
2017-10-26 12:00:00,53.82,53.86,53.82,53.86,123615.0,43.8643,43.8969,43.8643,43.8969,123615.0
2017-10-26 12:10:00,53.85,53.87,53.83,53.84,78864.0,43.8887,43.905,43.8724,43.8806,78864.0
2017-10-26 12:20:00,53.84,53.89,53.8,53.89,91563.0,43.8806,43.9213,43.848,43.9213,91563.0
2017-10-26 12:30:00,53.88,53.89,53.82,53.84,60786.0,43.9132,43.9213,43.8643,43.8806,60786.0
2017-10-26 12:40:00,53.83,53.91,53.79,53.89,115085.0,43.8724,43.9376,43.8398,43.9213,115085.0
2017-10-26 12:50:00,53.89,53.94,53.84,53.89,84067.0,43.9213,43.9621,43.8806,43.9213,84067.0
2017-10-26 13:00:00,53.88,53.97,53.84,53.93,117737.0,43.9132,43.9865,43.8806,43.9539,117737.0
2017-10-26 13:10:00,53.93,53.94,53.88,53.9,74381.0,43.9539,43.9621,43.9132,43.9295,74381.0
2017-10-26 13:20:00,53.89,53.89,53.84,53.89,67855.0,43.9213,43.9213,43.8806,43.9213,67855.0
2017-10-26 13:30:00,53.89,53.89,53.83,53.87,34034.0,43.9213,43.9213,43.8724,43.905,34034.0
2017-10-26 13:40:00,53.87,53.87,53.82,53.83,65092.0,43.905,43.905,43.8643,43.8724,65092.0
2017-10-26 13:50:00,53.82,53.87,53.81,53.87,52985.0,43.8643,43.905,43.8561,43.905,52985.0
2017-10-26 14:00:00,53.87,53.89,53.84,53.86,66627.0,43.905,43.9213,43.8806,43.8969,66627.0
2017-10-26 14:10:00,53.87,53.89,53.81,53.82,62428.0,43.905,43.9213,43.8561,43.8643,62428.0
2017-10-26 14:20:00,53.83,53.87,53.82,53.86,73005.0,43.8724,43.905,43.8643,43.8969,73005.0
2017-10-26 14:30:00,53.86,53.87,53.81,53.82,63059.0,43.8969,43.905,43.8561,43.8643,63059.0
2017-10-26 14:40:00,53.82,53.87,53.81,53.81,49958.0,43.8643,43.905,43.8561,43.8561,49958.0
2017-10-26 14:50:00,53.82,53.84,53.79,53.8,53915.0,43.8643,43.8806,43.8398,43.848,53915.0
2017-10-26 15:00:00,53.8,53.82,53.77,53.79,68488.0,43.848,43.8643,43.8235,43.8398,68488.0
2017-10-26 15:10:00,53.8,53.84,53.77,53.78,63805.0,43.848,43.8806,43.8235,43.8317,63805.0
2017-10-26 15:20:00,53.77,53.82,53.77,53.82,68390.0,43.8235,43.8643,43.8235,43.8643,68390.0
2017-10-26 15:30:00,53.82,53.85,53.8,53.84,87481.0,43.8643,43.8887,43.848,43.8806,87481.0
2017-10-26 15:40:00,53.83,53.87,53.8,53.82,159842.0,43.8724,43.905,43.848,43.8643,159842.0
2017-10-26 15:50:00,53.82,53.85,53.77,53.79,385894.0,43.8643,43.8887,43.8235,43.8398,385894.0
2017-10-27 09:30:00,53.71,54.04,53.69,53.7,378875.0,43.7746,44.0436,43.7583,43.7665,378875.0
2017-10-27 09:40:00,53.73,53.87,53.57,53.58,224236.0,43.7909,43.905,43.6605,43.6687,224236.0
2017-10-27 09:50:00,53.58,53.59,53.38,53.38,222742.0,43.6687,43.6768,43.5057,43.5057,222742.0
2017-10-27 10:00:00,53.37,53.68,53.36,53.56,298396.0,43.4975,43.7502,43.4894,43.6524,298396.0
2017-10-27 10:10:00,53.56,53.65,53.51,53.63,165157.0,43.6524,43.7257,43.6116,43.7094,165157.0
2017-10-27 10:20:00,53.63,53.79,53.54,53.77,126489.0,43.7094,43.8398,43.6361,43.8235,126489.0
2017-10-27 10:30:00,53.78,53.95,53.75,53.95,167813.0,43.8317,43.9702,43.8072,43.9702,167813.0
2017-10-27 10:40:00,53.95,53.99,53.79,53.8,125190.0,43.9702,44.0028,43.8398,43.848,125190.0
2017-10-27 10:50:00,53.8,53.8,53.68,53.69,78675.0,43.848,43.848,43.7502,43.7583,78675.0
2017-10-27 11:00:00,53.69,53.73,53.62,53.69,82281.0,43.7583,43.7909,43.7013,43.7583,82281.0
2017-10-27 11:10:00,53.68,53.7,53.63,53.69,61338.0,43.7502,43.7665,43.7094,43.7583,61338.0
2017-10-27 11:20:00,53.7,53.83,53.69,53.83,94485.0,43.7665,43.8724,43.7583,43.8724,94485.0
2017-10-27 11:30:00,53.84,53.93,53.82,53.83,152630.0,43.8806,43.9539,43.8643,43.8724,152630.0
2017-10-27 11:40:00,53.82,53.9,53.78,53.87,107805.0,43.8643,43.9295,43.8317,43.905,107805.0
2017-10-27 11:50:00,53.87,53.97,53.85,53.95,89232.0,43.905,43.9865,43.8887,43.9702,89232.0
2017-10-27 12:00:00,53.95,54.0,53.94,53.99,54756.0,43.9702,44.011,43.9621,44.0028,54756.0
2017-10-27 12:10:00,54.0,54.0,53.92,53.96,77456.0,44.011,44.011,43.9458,43.9784,77456.0
2017-10-27 12:20:00,53.95,53.97,53.9,53.94,84675.0,43.9702,43.9865,43.9295,43.9621,84675.0
2017-10-27 12:30:00,53.94,54.04,53.92,54.04,114544.0,43.9621,44.0436,43.9458,44.0436,114544.0
2017-10-27 12:40:00,54.05,54.1,54.03,54.06,107866.0,44.0517,44.0925,44.0354,44.0599,107866.0
2017-10-27 12:50:00,54.06,54.12,54.03,54.11,124049.0,44.0599,44.1088,44.0354,44.1006,124049.0
2017-10-27 13:00:00,54.1,54.15,53.97,54.12,185297.0,44.0925,44.1332,43.9865,44.1088,185297.0
2017-10-27 13:10:00,54.12,54.21,54.11,54.17,140707.0,44.1088,44.1821,44.1006,44.1495,140707.0
2017-10-27 13:20:00,54.16,54.2,54.14,54.16,64016.0,44.1414,44.174,44.1251,44.1414,64016.0
2017-10-27 13:30:00,54.16,54.29,54.16,54.28,191480.0,44.1414,44.2473,44.1414,44.2392,191480.0
2017-10-27 13:40:00,54.29,54.32,54.28,54.32,156572.0,44.2473,44.2718,44.2392,44.2718,156572.0
2017-10-27 13:50:00,54.31,54.45,54.31,54.44,484179.0,44.2636,44.3777,44.2636,44.3696,484179.0
2017-10-27 14:00:00,54.45,54.53,54.44,54.5,280742.0,44.3777,44.443,44.3696,44.4185,280742.0
2017-10-27 14:10:00,54.5,54.61,54.5,54.61,266970.0,44.4185,44.5082,44.4185,44.5082,266970.0
2017-10-27 14:20:00,54.61,54.62,54.54,54.55,104139.0,44.5082,44.5163,44.4511,44.4593,104139.0
2017-10-27 14:30:00,54.55,54.56,54.51,54.54,103185.0,44.4593,44.4674,44.4266,44.4511,103185.0
2017-10-27 14:40:00,54.54,54.55,54.5,54.52,87243.0,44.4511,44.4593,44.4185,44.4348,87243.0
2017-10-27 14:50:00,54.52,54.57,54.5,54.57,130623.0,44.4348,44.4756,44.4185,44.4756,130623.0
2017-10-27 15:00:00,54.57,54.65,54.55,54.65,161766.0,44.4756,44.5408,44.4593,44.5408,161766.0
2017-10-27 15:10:00,54.65,54.65,54.59,54.63,159492.0,44.5408,44.5408,44.4919,44.5245,159492.0
2017-10-27 15:20:00,54.64,54.66,54.58,54.62,247754.0,44.5326,44.5489,44.4837,44.5163,247754.0
2017-10-27 15:30:00,54.61,54.62,54.54,54.57,239612.0,44.5082,44.5163,44.4511,44.4756,239612.0
2017-10-27 15:40:00,54.56,54.6,54.5,54.6,293442.0,44.4674,44.5,44.4185,44.5,293442.0
2017-10-27 15:50:00,54.63,54.7,54.5,54.56,940910.0,44.5245,44.5815,44.4185,44.4674,940910.0
2017-10-30 09:30:00,54.26,54.59,54.16,54.54,329266.0,44.2229,44.4919,44.1414,44.4511,329266.0
2017-10-30 09:40:00,54.55,54.67,54.49,54.53,177753.0,44.4593,44.5571,44.4103,44.443,177753.0
2017-10-30 09:50:00,54.53,54.66,54.41,54.42,180965.0,44.443,44.5489,44.3451,44.3533,180965.0
2017-10-30 10:00:00,54.42,54.5,54.15,54.21,202998.0,44.3533,44.4185,44.1332,44.1821,202998.0
2017-10-30 10:10:00,54.21,54.25,54.11,54.11,149220.0,44.1821,44.2147,44.1006,44.1006,149220.0
2017-10-30 10:20:00,54.11,54.37,54.08,54.34,156378.0,44.1006,44.3125,44.0762,44.2881,156378.0
2017-10-30 10:30:00,54.35,54.39,54.26,54.29,79347.0,44.2962,44.3288,44.2229,44.2473,79347.0
2017-10-30 10:40:00,54.29,54.3,54.24,54.27,72164.0,44.2473,44.2555,44.2066,44.231,72164.0
2017-10-30 10:50:00,54.27,54.35,54.26,54.3,76682.0,44.231,44.2962,44.2229,44.2555,76682.0
2017-10-30 11:00:00,54.3,54.55,54.27,54.49,134135.0,44.2555,44.4593,44.231,44.4103,134135.0
2017-10-30 11:10:00,54.5,54.63,54.5,54.58,113749.0,44.4185,44.5245,44.4185,44.4837,113749.0
2017-10-30 11:20:00,54.58,54.71,54.57,54.58,246827.0,44.4837,44.5897,44.4756,44.4837,246827.0
2017-10-30 11:30:00,54.57,54.63,54.55,54.6,137030.0,44.4756,44.5245,44.4593,44.5,137030.0
2017-10-30 11:40:00,54.6,54.65,54.53,54.56,170951.0,44.5,44.5408,44.443,44.4674,170951.0
2017-10-30 11:50:00,54.56,54.62,54.55,54.57,110457.0,44.4674,44.5163,44.4593,44.4756,110457.0
2017-10-30 12:00:00,54.57,54.6,54.35,54.35,116925.0,44.4756,44.5,44.2962,44.2962,116925.0
2017-10-30 12:10:00,54.36,54.42,54.35,54.37,149199.0,44.3044,44.3533,44.2962,44.3125,149199.0
2017-10-30 12:20:00,54.37,54.46,54.34,54.45,98214.0,44.3125,44.3859,44.2881,44.3777,98214.0
2017-10-30 12:30:00,54.46,54.53,54.46,54.5,47438.0,44.3859,44.443,44.3859,44.4185,47438.0
2017-10-30 12:40:00,54.49,54.59,54.49,54.54,87053.0,44.4103,44.4919,44.4103,44.4511,87053.0
2017-10-30 12:50:00,54.53,54.59,54.47,54.59,87490.0,44.443,44.4919,44.394,44.4919,87490.0
2017-10-30 13:00:00,54.59,54.59,54.49,54.53,68150.0,44.4919,44.4919,44.4103,44.443,68150.0
2017-10-30 13:10:00,54.53,54.54,54.5,54.5,84032.0,44.443,44.4511,44.4185,44.4185,84032.0
2017-10-30 13:20:00,54.5,54.52,54.46,54.47,53034.0,44.4185,44.4348,44.3859,44.394,53034.0
2017-10-30 13:30:00,54.47,54.48,54.4,54.43,87682.0,44.394,44.4022,44.337,44.3614,87682.0
2017-10-30 13:40:00,54.44,54.56,54.41,54.55,95582.0,44.3696,44.4674,44.3451,44.4593,95582.0
2017-10-30 13:50:00,54.55,54.56,54.51,54.56,100138.0,44.4593,44.4674,44.4266,44.4674,100138.0
2017-10-30 14:00:00,54.55,54.65,54.55,54.62,115793.0,44.4593,44.5408,44.4593,44.5163,115793.0
2017-10-30 14:10:00,54.63,54.68,54.6,54.66,67982.0,44.5245,44.5652,44.5,44.5489,67982.0
2017-10-30 14:20:00,54.65,54.67,54.63,54.66,141609.0,44.5408,44.5571,44.5245,44.5489,141609.0
2017-10-30 14:30:00,54.65,54.67,54.64,54.65,112851.0,44.5408,44.5571,44.5326,44.5408,112851.0
2017-10-30 14:40:00,54.65,54.77,54.64,54.76,90008.0,44.5408,44.6386,44.5326,44.6304,90008.0
2017-10-30 14:50:00,54.76,54.76,54.6,54.61,236696.0,44.6304,44.6304,44.5,44.5082,236696.0
2017-10-30 15:00:00,54.61,54.64,54.55,54.6,87417.0,44.5082,44.5326,44.4593,44.5,87417.0
2017-10-30 15:10:00,54.58,54.59,54.5,54.51,103757.0,44.4837,44.4919,44.4185,44.4266,103757.0
2017-10-30 15:20:00,54.51,54.58,54.49,54.55,146767.0,44.4266,44.4837,44.4103,44.4593,146767.0
2017-10-30 15:30:00,54.56,54.64,54.55,54.6,166461.0,44.4674,44.5326,44.4593,44.5,166461.0
2017-10-30 15:40:00,54.61,54.71,54.6,54.68,251973.0,44.5082,44.5897,44.5,44.5652,251973.0
2017-10-30 15:50:00,54.68,54.73,54.65,54.66,406922.0,44.5652,44.606,44.5408,44.5489,406922.0
2017-10-31 09:30:00,52.26,52.49,50.4,51.07,3251061.0,42.5929,42.7803,41.0769,41.623,3251061.0
2017-10-31 09:40:00,51.04,51.38,50.85,51.25,1556961.0,41.5985,41.8756,41.4437,41.7697,1556961.0
2017-10-31 09:50:00,51.25,51.27,50.51,50.89,1268009.0,41.7697,41.786,41.1666,41.4763,1268009.0
2017-10-31 10:00:00,50.89,51.0,50.25,50.63,1353232.0,41.4763,41.5659,40.9547,41.2644,1353232.0
2017-10-31 10:10:00,50.62,50.76,50.39,50.53,659344.0,41.2562,41.3703,41.0688,41.1829,659344.0
2017-10-31 10:20:00,50.53,51.2,50.52,50.98,963755.0,41.1829,41.7289,41.1747,41.5496,963755.0
2017-10-31 10:30:00,50.98,51.07,50.7,50.82,651328.0,41.5496,41.623,41.3214,41.4192,651328.0
2017-10-31 10:40:00,50.81,51.03,50.81,50.95,581918.0,41.4111,41.5904,41.4111,41.5252,581918.0
2017-10-31 10:50:00,50.95,51.26,50.89,50.9,486007.0,41.5252,41.7778,41.4763,41.4844,486007.0
2017-10-31 11:00:00,50.91,51.11,50.88,50.98,449400.0,41.4926,41.6556,41.4681,41.5496,449400.0
2017-10-31 11:10:00,50.97,51.26,50.97,51.25,367271.0,41.5415,41.7778,41.5415,41.7697,367271.0
2017-10-31 11:20:00,51.23,51.5,51.0,51.07,551355.0,41.7534,41.9734,41.5659,41.623,551355.0
2017-10-31 11:30:00,51.07,51.12,50.93,50.97,445053.0,41.623,41.6637,41.5089,41.5415,445053.0
2017-10-31 11:40:00,50.97,51.02,50.87,50.97,518439.0,41.5415,41.5822,41.46,41.5415,518439.0
2017-10-31 11:50:00,50.97,51.05,50.87,50.94,256833.0,41.5415,41.6067,41.46,41.517,256833.0
2017-10-31 12:00:00,50.94,50.96,50.62,50.64,304321.0,41.517,41.5333,41.2562,41.2725,304321.0
2017-10-31 12:10:00,50.63,50.78,50.54,50.61,400604.0,41.2644,41.3866,41.191,41.2481,400604.0
2017-10-31 12:20:00,50.6,50.74,50.55,50.61,416362.0,41.2399,41.354,41.1992,41.2481,416362.0
2017-10-31 12:30:00,50.62,50.91,50.55,50.74,520655.0,41.2562,41.4926,41.1992,41.354,520655.0
2017-10-31 12:40:00,50.74,50.81,50.69,50.76,257943.0,41.354,41.4111,41.3133,41.3703,257943.0
2017-10-31 12:50:00,50.77,50.86,50.55,50.6,359809.0,41.3785,41.4518,41.1992,41.2399,359809.0
2017-10-31 13:00:00,50.61,50.67,50.54,50.55,304602.0,41.2481,41.297,41.191,41.1992,304602.0
2017-10-31 13:10:00,50.55,50.63,50.55,50.58,434550.0,41.1992,41.2644,41.1992,41.2236,434550.0
2017-10-31 13:20:00,50.57,50.6,50.36,50.4,469591.0,41.2155,41.2399,41.0443,41.0769,469591.0
2017-10-31 13:30:00,50.4,50.52,50.27,50.31,380797.0,41.0769,41.1747,40.971,41.0036,380797.0
2017-10-31 13:40:00,50.31,50.31,50.02,50.03,681809.0,41.0036,41.0036,40.7672,40.7754,681809.0
2017-10-31 13:50:00,50.03,50.43,50.02,50.25,495217.0,40.7754,41.1014,40.7672,40.9547,495217.0
2017-10-31 14:00:00,50.25,50.35,50.2,50.22,324227.0,40.9547,41.0362,40.9139,40.9302,324227.0
2017-10-31 14:10:00,50.22,50.57,50.21,50.43,364879.0,40.9302,41.2155,40.9221,41.1014,364879.0
2017-10-31 14:20:00,50.43,50.48,50.38,50.42,272528.0,41.1014,41.1421,41.0606,41.0932,272528.0
2017-10-31 14:30:00,50.42,50.53,50.4,50.51,478002.0,41.0932,41.1829,41.0769,41.1666,478002.0
2017-10-31 14:40:00,50.51,50.55,50.35,50.48,751253.0,41.1666,41.1992,41.0362,41.1421,751253.0
2017-10-31 14:50:00,50.47,50.64,50.47,50.62,346263.0,41.134,41.2725,41.134,41.2562,346263.0
2017-10-31 15:00:00,50.63,50.69,50.57,50.61,344366.0,41.2644,41.3133,41.2155,41.2481,344366.0
2017-10-31 15:10:00,50.61,50.67,50.53,50.54,407225.0,41.2481,41.297,41.1829,41.191,407225.0
2017-10-31 15:20:00,50.54,50.73,50.53,50.71,487501.0,41.191,41.3459,41.1829,41.3296,487501.0
2017-10-31 15:30:00,50.7,50.87,50.67,50.84,441360.0,41.3214,41.46,41.297,41.4355,441360.0
2017-10-31 15:40:00,50.84,50.84,50.71,50.71,584466.0,41.4355,41.4355,41.3296,41.3296,584466.0
2017-10-31 15:50:00,50.72,51.1,50.71,51.01,1675988.0,41.3377,41.6474,41.3296,41.5741,1675988.0
2017-11-01 09:30:00,51.47,51.7,50.51,51.66,1010553.0,41.949,42.1364,41.1666,42.1038,1010553.0
2017-11-01 09:40:00,51.65,51.91,51.52,51.62,562532.0,42.0957,42.3076,41.9897,42.0712,562532.0
2017-11-01 09:50:00,51.61,52.02,51.61,51.88,651549.0,42.0631,42.3973,42.0631,42.2832,651549.0
2017-11-01 10:00:00,51.89,51.99,51.69,51.8,494306.0,42.2913,42.3728,42.1283,42.218,494306.0
2017-11-01 10:10:00,51.8,52.03,51.7,51.97,245077.0,42.218,42.4054,42.1364,42.3565,245077.0
2017-11-01 10:20:00,51.97,52.01,51.85,51.92,184843.0,42.3565,42.3891,42.2587,42.3158,184843.0
2017-11-01 10:30:00,51.92,51.97,51.8,51.91,253185.0,42.3158,42.3565,42.218,42.3076,253185.0
2017-11-01 10:40:00,51.92,51.97,51.83,51.89,227448.0,42.3158,42.3565,42.2424,42.2913,227448.0
2017-11-01 10:50:00,51.89,52.18,51.89,52.16,370132.0,42.2913,42.5277,42.2913,42.5114,370132.0
2017-11-01 11:00:00,52.15,52.25,52.1,52.25,171825.0,42.5032,42.5847,42.4625,42.5847,171825.0
2017-11-01 11:10:00,52.25,52.46,52.21,52.4,235891.0,42.5847,42.7559,42.5521,42.707,235891.0
2017-11-01 11:20:00,52.41,52.46,52.19,52.22,287671.0,42.7151,42.7559,42.5358,42.5603,287671.0
2017-11-01 11:30:00,52.21,52.3,52.14,52.29,227174.0,42.5521,42.6255,42.4951,42.6173,227174.0
2017-11-01 11:40:00,52.29,52.4,52.25,52.38,154741.0,42.6173,42.707,42.5847,42.6907,154741.0
2017-11-01 11:50:00,52.38,52.5,52.36,52.48,184349.0,42.6907,42.7885,42.6744,42.7722,184349.0
2017-11-01 12:00:00,52.48,52.52,52.37,52.38,164096.0,42.7722,42.8048,42.6825,42.6907,164096.0
2017-11-01 12:10:00,52.37,52.4,52.33,52.37,147875.0,42.6825,42.707,42.6499,42.6825,147875.0
2017-11-01 12:20:00,52.37,52.5,52.35,52.46,185798.0,42.6825,42.7885,42.6662,42.7559,185798.0
2017-11-01 12:30:00,52.46,52.48,52.35,52.4,169595.0,42.7559,42.7722,42.6662,42.707,169595.0
2017-11-01 12:40:00,52.39,52.6,52.38,52.53,216275.0,42.6988,42.87,42.6907,42.8129,216275.0
2017-11-01 12:50:00,52.54,52.6,52.51,52.53,121490.0,42.8211,42.87,42.7966,42.8129,121490.0
2017-11-01 13:00:00,52.52,52.58,52.4,52.48,250115.0,42.8048,42.8537,42.707,42.7722,250115.0
2017-11-01 13:10:00,52.49,52.53,52.42,52.42,128579.0,42.7803,42.8129,42.7233,42.7233,128579.0
2017-11-01 13:20:00,52.43,52.52,52.42,52.51,115640.0,42.7314,42.8048,42.7233,42.7966,115640.0
2017-11-01 13:30:00,52.5,52.58,52.49,52.53,134577.0,42.7885,42.8537,42.7803,42.8129,134577.0
2017-11-01 13:40:00,52.53,52.54,52.45,52.49,126757.0,42.8129,42.8211,42.7477,42.7803,126757.0
2017-11-01 13:50:00,52.48,52.58,52.45,52.49,168947.0,42.7722,42.8537,42.7477,42.7803,168947.0
2017-11-01 14:00:00,52.49,52.5,52.41,52.41,189387.0,42.7803,42.7885,42.7151,42.7151,189387.0
2017-11-01 14:10:00,52.41,52.48,52.4,52.4,155753.0,42.7151,42.7722,42.707,42.707,155753.0
2017-11-01 14:20:00,52.41,52.46,52.36,52.44,204581.0,42.7151,42.7559,42.6744,42.7396,204581.0
2017-11-01 14:30:00,52.44,52.58,52.43,52.57,289459.0,42.7396,42.8537,42.7314,42.8455,289459.0
2017-11-01 14:40:00,52.57,52.65,52.53,52.61,285907.0,42.8455,42.9107,42.8129,42.8781,285907.0
2017-11-01 14:50:00,52.61,52.69,52.58,52.61,281163.0,42.8781,42.9433,42.8537,42.8781,281163.0
2017-11-01 15:00:00,52.6,52.83,52.56,52.78,447641.0,42.87,43.0574,42.8374,43.0167,447641.0
2017-11-01 15:10:00,52.78,52.93,52.72,52.91,323508.0,43.0167,43.1389,42.9678,43.1226,323508.0
2017-11-01 15:20:00,52.92,52.93,52.82,52.91,337608.0,43.1308,43.1389,43.0493,43.1226,337608.0
2017-11-01 15:30:00,52.9,53.14,52.89,53.12,541305.0,43.1145,43.3101,43.1063,43.2938,541305.0
2017-11-01 15:40:00,53.12,53.18,53.09,53.14,632267.0,43.2938,43.3427,43.2693,43.3101,632267.0
2017-11-01 15:50:00,53.14,53.49,53.14,53.46,1819980.0,43.3101,43.5953,43.3101,43.5709,1819980.0
2017-11-02 09:30:00,53.6,54.9,53.6,54.87,1005641.0,43.685,44.7445,43.685,44.7201,1005641.0
2017-11-02 09:40:00,54.87,55.47,54.84,55.42,1119837.0,44.7201,45.2091,44.6956,45.1683,1119837.0
2017-11-02 09:50:00,55.4,55.68,55.38,55.57,933243.0,45.152,45.3802,45.1357,45.2906,933243.0
2017-11-02 10:00:00,55.57,55.57,54.69,54.88,676316.0,45.2906,45.2906,44.5734,44.7282,676316.0
2017-11-02 10:10:00,54.88,55.28,54.8,55.15,577112.0,44.7282,45.0542,44.663,44.9483,577112.0
2017-11-02 10:20:00,55.18,55.3,55.0,55.2,290968.0,44.9727,45.0705,44.826,44.989,290968.0
2017-11-02 10:30:00,55.19,55.38,55.18,55.22,422329.0,44.9809,45.1357,44.9727,45.0053,422329.0
2017-11-02 10:40:00,55.22,55.3,54.91,55.02,387150.0,45.0053,45.0705,44.7527,44.8423,387150.0
2017-11-02 10:50:00,55.01,55.14,54.93,55.14,396035.0,44.8342,44.9401,44.769,44.9401,396035.0
2017-11-02 11:00:00,55.13,55.18,54.78,54.85,379942.0,44.932,44.9727,44.6467,44.7038,379942.0
2017-11-02 11:10:00,54.85,55.09,54.81,55.02,259072.0,44.7038,44.8994,44.6712,44.8423,259072.0
2017-11-02 11:20:00,55.03,55.1,54.93,55.0,338022.0,44.8505,44.9075,44.769,44.826,338022.0
2017-11-02 11:30:00,55.0,55.15,54.96,55.05,353390.0,44.826,44.9483,44.7934,44.8668,353390.0
2017-11-02 11:40:00,55.04,55.2,55.03,55.12,339353.0,44.8586,44.989,44.8505,44.9238,339353.0
2017-11-02 11:50:00,55.11,55.23,55.01,55.08,191540.0,44.9157,45.0135,44.8342,44.8912,191540.0
2017-11-02 12:00:00,55.08,55.28,55.06,55.24,369813.0,44.8912,45.0542,44.8749,45.0216,369813.0
2017-11-02 12:10:00,55.24,55.46,55.23,55.3,434346.0,45.0216,45.2009,45.0135,45.0705,434346.0
2017-11-02 12:20:00,55.29,55.49,55.26,55.3,295999.0,45.0624,45.2254,45.0379,45.0705,295999.0
2017-11-02 12:30:00,55.3,55.34,55.25,55.28,267481.0,45.0705,45.1031,45.0298,45.0542,267481.0
2017-11-02 12:40:00,55.28,55.4,55.28,55.33,174667.0,45.0542,45.152,45.0542,45.095,174667.0
2017-11-02 12:50:00,55.33,55.42,55.32,55.34,141052.0,45.095,45.1683,45.0868,45.1031,141052.0
2017-11-02 13:00:00,55.35,55.39,55.32,55.34,191741.0,45.1113,45.1439,45.0868,45.1031,191741.0
2017-11-02 13:10:00,55.33,55.38,55.32,55.37,153653.0,45.095,45.1357,45.0868,45.1276,153653.0
2017-11-02 13:20:00,55.37,55.39,55.32,55.37,150957.0,45.1276,45.1439,45.0868,45.1276,150957.0
2017-11-02 13:30:00,55.38,55.47,55.35,55.45,273195.0,45.1357,45.2091,45.1113,45.1928,273195.0
2017-11-02 13:40:00,55.45,55.63,55.42,55.43,327360.0,45.1928,45.3395,45.1683,45.1765,327360.0
2017-11-02 13:50:00,55.42,55.56,55.42,55.49,215475.0,45.1683,45.2824,45.1683,45.2254,215475.0
2017-11-02 14:00:00,55.5,55.56,55.49,55.55,255708.0,45.2335,45.2824,45.2254,45.2743,255708.0
2017-11-02 14:10:00,55.55,55.55,55.08,55.09,287332.0,45.2743,45.2743,44.8912,44.8994,287332.0
2017-11-02 14:20:00,55.08,55.13,55.02,55.09,183815.0,44.8912,44.932,44.8423,44.8994,183815.0
2017-11-02 14:30:00,55.08,55.09,54.9,54.98,274557.0,44.8912,44.8994,44.7445,44.8097,274557.0
2017-11-02 14:40:00,54.98,54.98,54.73,54.75,228752.0,44.8097,44.8097,44.606,44.6223,228752.0
2017-11-02 14:50:00,54.74,54.81,54.58,54.58,213435.0,44.6141,44.6712,44.4837,44.4837,213435.0
2017-11-02 15:00:00,54.58,54.79,54.58,54.75,229079.0,44.4837,44.6549,44.4837,44.6223,229079.0
2017-11-02 15:10:00,54.75,54.8,54.7,54.71,205021.0,44.6223,44.663,44.5815,44.5897,205021.0
2017-11-02 15:20:00,54.7,54.86,54.68,54.81,202456.0,44.5815,44.7119,44.5652,44.6712,202456.0
2017-11-02 15:30:00,54.81,55.04,54.8,54.94,467598.0,44.6712,44.8586,44.663,44.7771,467598.0
2017-11-02 15:40:00,54.94,54.95,54.87,54.88,482404.0,44.7771,44.7853,44.7201,44.7282,482404.0
2017-11-02 15:50:00,54.89,55.04,54.84,54.84,1454048.0,44.7364,44.8586,44.6956,44.6956,1454048.0
2017-11-03 09:30:00,54.72,54.97,54.21,54.94,697005.0,44.5978,44.8016,44.1821,44.7771,697005.0
2017-11-03 09:40:00,54.95,55.08,54.82,54.89,297037.0,44.7853,44.8912,44.6793,44.7364,297037.0
2017-11-03 09:50:00,54.9,55.08,54.89,54.95,205219.0,44.7445,44.8912,44.7364,44.7853,205219.0
2017-11-03 10:00:00,54.96,54.96,54.6,54.72,282437.0,44.7934,44.7934,44.5,44.5978,282437.0
2017-11-03 10:10:00,54.73,54.76,54.48,54.63,222227.0,44.606,44.6304,44.4022,44.5245,222227.0
2017-11-03 10:20:00,54.64,54.75,54.6,54.75,169360.0,44.5326,44.6223,44.5,44.6223,169360.0
2017-11-03 10:30:00,54.76,54.98,54.76,54.96,136110.0,44.6304,44.8097,44.6304,44.7934,136110.0
2017-11-03 10:40:00,54.96,54.98,54.69,54.76,199111.0,44.7934,44.8097,44.5734,44.6304,199111.0
2017-11-03 10:50:00,54.76,55.04,54.76,55.03,155789.0,44.6304,44.8586,44.6304,44.8505,155789.0
2017-11-03 11:00:00,55.03,55.25,55.02,55.22,222040.0,44.8505,45.0298,44.8423,45.0053,222040.0
2017-11-03 11:10:00,55.23,55.27,55.02,55.15,218196.0,45.0135,45.0461,44.8423,44.9483,218196.0
2017-11-03 11:20:00,55.16,55.22,55.01,55.12,132830.0,44.9564,45.0053,44.8342,44.9238,132830.0
2017-11-03 11:30:00,55.11,55.13,54.97,55.0,118680.0,44.9157,44.932,44.8016,44.826,118680.0
2017-11-03 11:40:00,54.99,55.05,54.88,54.91,162047.0,44.8179,44.8668,44.7282,44.7527,162047.0
2017-11-03 11:50:00,54.91,54.98,54.85,54.92,182241.0,44.7527,44.8097,44.7038,44.7608,182241.0
2017-11-03 12:00:00,54.93,55.0,54.79,54.8,176606.0,44.769,44.826,44.6549,44.663,176606.0
2017-11-03 12:10:00,54.8,54.81,54.6,54.7,205320.0,44.663,44.6712,44.5,44.5815,205320.0
2017-11-03 12:20:00,54.7,54.73,54.64,54.69,152712.0,44.5815,44.606,44.5326,44.5734,152712.0
2017-11-03 12:30:00,54.69,54.79,54.67,54.75,117733.0,44.5734,44.6549,44.5571,44.6223,117733.0
2017-11-03 12:40:00,54.75,54.83,54.74,54.78,106078.0,44.6223,44.6875,44.6141,44.6467,106078.0
2017-11-03 12:50:00,54.78,55.0,54.77,55.0,186547.0,44.6467,44.826,44.6386,44.826,186547.0
2017-11-03 13:00:00,55.0,55.29,54.93,55.25,261081.0,44.826,45.0624,44.769,45.0298,261081.0
2017-11-03 13:10:00,55.26,55.5,55.23,55.35,409362.0,45.0379,45.2335,45.0135,45.1113,409362.0
2017-11-03 13:20:00,55.35,55.54,55.32,55.45,273120.0,45.1113,45.2661,45.0868,45.1928,273120.0
2017-11-03 13:30:00,55.45,58.86,55.43,58.86,1796854.0,45.1928,47.972,45.1765,47.972,1796854.0
2017-11-03 13:40:00,58.86,60.0,57.36,58.15,5619406.0,47.972,48.9011,46.7495,47.3933,5619406.0
2017-11-03 13:50:00,58.17,62.44,57.65,62.06,6071383.0,47.4096,50.8897,46.9858,50.58,6071383.0
2017-11-03 14:00:00,62.11,64.99,61.44,63.19,9400245.0,50.6208,52.968,50.0747,51.501,9400245.0
2017-11-03 14:10:00,63.1,63.2,60.55,61.16,6725699.0,51.4277,51.5092,49.3494,49.8465,6725699.0
2017-11-03 14:20:00,61.17,63.5,61.06,62.61,7146189.0,49.8547,51.7537,49.765,51.0283,7146189.0
2017-11-03 14:30:00,62.62,63.11,62.19,62.52,3963483.0,51.0364,51.4358,50.686,50.9549,3963483.0
2017-11-03 14:40:00,62.51,62.6,61.28,61.93,3242127.0,50.9468,51.0201,49.9443,50.4741,3242127.0
2017-11-03 14:50:00,61.93,62.38,61.62,61.91,2605342.0,50.4741,50.8408,50.2214,50.4578,2605342.0
2017-11-03 15:00:00,61.91,61.91,61.32,61.59,2754247.0,50.4578,50.4578,49.9769,50.197,2754247.0
2017-11-03 15:10:00,61.59,61.94,61.4,61.86,2429666.0,50.197,50.4822,50.0421,50.417,2429666.0
2017-11-03 15:20:00,61.85,62.8,61.85,62.61,3641704.0,50.4089,51.1832,50.4089,51.0283,3641704.0
2017-11-03 15:30:00,62.62,62.94,62.2,62.49,3125224.0,51.0364,51.2973,50.6941,50.9305,3125224.0
2017-11-03 15:40:00,62.49,62.71,62.27,62.65,3170507.0,50.9305,51.1098,50.7512,51.0609,3170507.0
2017-11-03 15:50:00,62.65,62.66,61.81,61.84,6190134.0,51.0609,51.069,50.3763,50.4007,6190134.0
2017-11-06 09:30:00,64.54,65.33,64.06,65.0,7226541.0,52.6013,53.2451,52.2101,52.9762,7226541.0
2017-11-06 09:40:00,64.99,65.1,64.21,64.49,2879960.0,52.968,53.0577,52.3323,52.5605,2879960.0
2017-11-06 09:50:00,64.5,64.95,64.4,64.56,2059911.0,52.5687,52.9354,52.4872,52.6176,2059911.0
2017-11-06 10:00:00,64.56,64.6,64.26,64.3,2424273.0,52.6176,52.6502,52.3731,52.4057,2424273.0
2017-11-06 10:10:00,64.3,64.52,63.55,63.79,2338273.0,52.4057,52.585,51.7944,51.99,2338273.0
2017-11-06 10:20:00,63.79,64.0,63.5,63.73,2013482.0,51.99,52.1612,51.7537,51.9411,2013482.0
2017-11-06 10:30:00,63.74,63.84,63.12,63.23,1891613.0,51.9493,52.0308,51.444,51.5336,1891613.0
2017-11-06 10:40:00,63.21,63.43,63.11,63.32,1641075.0,51.5173,51.6966,51.4358,51.607,1641075.0
2017-11-06 10:50:00,63.32,63.42,62.77,62.8,1716235.0,51.607,51.6885,51.1587,51.1832,1716235.0
2017-11-06 11:00:00,62.79,63.16,62.73,62.84,1344005.0,51.175,51.4766,51.1261,51.2158,1344005.0
2017-11-06 11:10:00,62.83,62.94,62.34,62.49,1550021.0,51.2076,51.2973,50.8082,50.9305,1550021.0
2017-11-06 11:20:00,62.49,62.79,62.41,62.7,1308824.0,50.9305,51.175,50.8653,51.1017,1308824.0
2017-11-06 11:30:00,62.7,62.71,62.35,62.37,804744.0,51.1017,51.1098,50.8164,50.8327,804744.0
2017-11-06 11:40:00,62.36,62.74,62.15,62.68,1148667.0,50.8245,51.1343,50.6534,51.0853,1148667.0
2017-11-06 11:50:00,62.69,62.7,62.31,62.43,696927.0,51.0935,51.1017,50.7838,50.8816,696927.0
2017-11-06 12:00:00,62.44,62.71,62.22,62.65,726847.0,50.8897,51.1098,50.7104,51.0609,726847.0
2017-11-06 12:10:00,62.64,62.97,62.52,62.88,696059.0,51.0527,51.3217,50.9549,51.2484,696059.0
2017-11-06 12:20:00,62.88,62.92,62.38,62.4,769688.0,51.2484,51.281,50.8408,50.8571,769688.0
2017-11-06 12:30:00,62.41,62.48,62.26,62.38,592001.0,50.8653,50.9223,50.743,50.8408,592001.0
2017-11-06 12:40:00,62.38,62.57,62.35,62.57,454397.0,50.8408,50.9957,50.8164,50.9957,454397.0
2017-11-06 12:50:00,62.57,63.02,62.51,62.95,715705.0,50.9957,51.3625,50.9468,51.3054,715705.0
2017-11-06 13:00:00,62.95,63.03,62.85,62.97,673400.0,51.3054,51.3706,51.2239,51.3217,673400.0
2017-11-06 13:10:00,62.97,63.28,62.91,63.02,801078.0,51.3217,51.5744,51.2728,51.3625,801078.0
2017-11-06 13:20:00,63.02,63.2,62.97,63.11,595314.0,51.3625,51.5092,51.3217,51.4358,595314.0
2017-11-06 13:30:00,63.12,63.2,62.91,62.91,477097.0,51.444,51.5092,51.2728,51.2728,477097.0
2017-11-06 13:40:00,62.91,63.19,62.87,63.15,733220.0,51.2728,51.501,51.2402,51.4684,733220.0
2017-11-06 13:50:00,63.15,63.51,63.13,63.41,930435.0,51.4684,51.7618,51.4521,51.6803,930435.0
2017-11-06 14:00:00,63.4,63.5,63.3,63.41,556424.0,51.6722,51.7537,51.5907,51.6803,556424.0
2017-11-06 14:10:00,63.41,63.45,63.11,63.21,539365.0,51.6803,51.7129,51.4358,51.5173,539365.0
2017-11-06 14:20:00,63.22,63.28,62.95,63.07,542942.0,51.5255,51.5744,51.3054,51.4032,542942.0
2017-11-06 14:30:00,63.07,63.14,62.93,63.0,632221.0,51.4032,51.4603,51.2891,51.3462,632221.0
2017-11-06 14:40:00,63.0,63.11,62.92,62.96,550838.0,51.3462,51.4358,51.281,51.3136,550838.0
2017-11-06 14:50:00,62.97,63.05,62.8,62.95,379298.0,51.3217,51.3869,51.1832,51.3054,379298.0
2017-11-06 15:00:00,62.96,63.02,62.85,62.88,498445.0,51.3136,51.3625,51.2239,51.2484,498445.0
2017-11-06 15:10:00,62.88,62.98,62.61,62.75,596962.0,51.2484,51.3299,51.0283,51.1424,596962.0
2017-11-06 15:20:00,62.74,62.75,62.47,62.7,818367.0,51.1343,51.1424,50.9142,51.1017,818367.0
2017-11-06 15:30:00,62.7,62.7,62.48,62.51,690819.0,51.1017,51.1017,50.9223,50.9468,690819.0
2017-11-06 15:40:00,62.5,62.56,62.41,62.5,854226.0,50.9386,50.9875,50.8653,50.9386,854226.0
2017-11-06 15:50:00,62.51,62.7,62.4,62.55,1866196.0,50.9468,51.1017,50.8571,50.9794,1866196.0
2017-11-07 09:30:00,62.52,63.01,62.45,62.62,1357568.0,50.9549,51.3543,50.8979,51.0364,1357568.0
2017-11-07 09:40:00,62.61,63.25,62.59,62.99,1013875.0,51.0283,51.5499,51.012,51.338,1013875.0
2017-11-07 09:50:00,63.0,63.17,62.84,62.87,625843.0,51.3462,51.4847,51.2158,51.2402,625843.0
2017-11-07 10:00:00,62.87,63.22,62.85,63.15,500537.0,51.2402,51.5255,51.2239,51.4684,500537.0
2017-11-07 10:10:00,63.15,63.35,62.96,63.0,612703.0,51.4684,51.6314,51.3136,51.3462,612703.0
2017-11-07 10:20:00,63.02,63.14,62.89,63.14,354484.0,51.3625,51.4603,51.2565,51.4603,354484.0
2017-11-07 10:30:00,63.13,63.37,63.09,63.27,498791.0,51.4521,51.6477,51.4195,51.5662,498791.0
2017-11-07 10:40:00,63.28,63.3,63.16,63.23,298405.0,51.5744,51.5907,51.4766,51.5336,298405.0
2017-11-07 10:50:00,63.22,63.49,63.2,63.47,481885.0,51.5255,51.7455,51.5092,51.7292,481885.0
2017-11-07 11:00:00,63.46,63.52,63.36,63.51,556695.0,51.7211,51.77,51.6396,51.7618,556695.0
2017-11-07 11:10:00,63.51,63.63,63.32,63.33,693614.0,51.7618,51.8596,51.607,51.6151,693614.0
2017-11-07 11:20:00,63.34,63.34,63.18,63.27,451964.0,51.6233,51.6233,51.4929,51.5662,451964.0
2017-11-07 11:30:00,63.27,63.33,63.18,63.27,391974.0,51.5662,51.6151,51.4929,51.5662,391974.0
2017-11-07 11:40:00,63.28,63.51,63.26,63.49,274104.0,51.5744,51.7618,51.5581,51.7455,274104.0
2017-11-07 11:50:00,63.48,63.52,63.38,63.39,446322.0,51.7374,51.77,51.6559,51.664,446322.0
2017-11-07 12:00:00,63.4,63.45,63.23,63.36,538792.0,51.6722,51.7129,51.5336,51.6396,538792.0
2017-11-07 12:10:00,63.36,63.48,63.34,63.42,266223.0,51.6396,51.7374,51.6233,51.6885,266223.0
2017-11-07 12:20:00,63.42,63.62,63.42,63.61,571407.0,51.6885,51.8515,51.6885,51.8433,571407.0
2017-11-07 12:30:00,63.6,63.76,63.58,63.71,514665.0,51.8352,51.9656,51.8189,51.9248,514665.0
2017-11-07 12:40:00,63.7,63.71,63.57,63.66,304253.0,51.9167,51.9248,51.8107,51.8841,304253.0
2017-11-07 12:50:00,63.65,63.74,63.51,63.6,216721.0,51.8759,51.9493,51.7618,51.8352,216721.0
2017-11-07 13:00:00,63.61,63.65,63.55,63.61,203033.0,51.8433,51.8759,51.7944,51.8433,203033.0
2017-11-07 13:10:00,63.61,63.61,63.52,63.57,221429.0,51.8433,51.8433,51.77,51.8107,221429.0
2017-11-07 13:20:00,63.57,63.64,63.52,63.62,385455.0,51.8107,51.8678,51.77,51.8515,385455.0
2017-11-07 13:30:00,63.62,63.65,63.24,63.26,464088.0,51.8515,51.8759,51.5418,51.5581,464088.0
2017-11-07 13:40:00,63.26,63.53,63.15,63.52,514946.0,51.5581,51.7781,51.4684,51.77,514946.0
2017-11-07 13:50:00,63.51,63.58,63.47,63.54,311378.0,51.7618,51.8189,51.7292,51.7863,311378.0
2017-11-07 14:00:00,63.53,63.54,63.42,63.49,291486.0,51.7781,51.7863,51.6885,51.7455,291486.0
2017-11-07 14:10:00,63.48,63.58,63.42,63.45,409639.0,51.7374,51.8189,51.6885,51.7129,409639.0
2017-11-07 14:20:00,63.45,63.52,63.42,63.43,279018.0,51.7129,51.77,51.6885,51.6966,279018.0
2017-11-07 14:30:00,63.43,63.59,63.38,63.54,440795.0,51.6966,51.827,51.6559,51.7863,440795.0
2017-11-07 14:40:00,63.55,63.66,63.47,63.53,359012.0,51.7944,51.8841,51.7292,51.7781,359012.0
2017-11-07 14:50:00,63.52,63.68,63.5,63.65,305945.0,51.77,51.9004,51.7537,51.8759,305945.0
2017-11-07 15:00:00,63.65,63.71,63.64,63.7,281181.0,51.8759,51.9248,51.8678,51.9167,281181.0
2017-11-07 15:10:00,63.69,63.71,63.58,63.65,605210.0,51.9085,51.9248,51.8189,51.8759,605210.0
2017-11-07 15:20:00,63.65,63.91,63.64,63.85,682580.0,51.8759,52.0878,51.8678,52.0389,682580.0
2017-11-07 15:30:00,63.86,63.87,63.69,63.75,465564.0,52.0471,52.0552,51.9085,51.9574,465564.0
2017-11-07 15:40:00,63.75,64.0,63.75,63.93,683328.0,51.9574,52.1612,51.9574,52.1041,683328.0
2017-11-07 15:50:00,63.94,64.16,63.94,64.09,1801472.0,52.1123,52.2916,52.1123,52.2345,1801472.0
2017-11-08 09:30:00,64.27,64.84,64.21,64.61,1503876.0,52.3812,52.8458,52.3323,52.6583,1503876.0
2017-11-08 09:40:00,64.61,64.92,64.49,64.9,1261960.0,52.6583,52.911,52.5605,52.8947,1261960.0
2017-11-08 09:50:00,64.9,65.21,64.84,64.98,1685580.0,52.8947,53.1473,52.8458,52.9599,1685580.0
2017-11-08 10:00:00,64.98,65.07,64.64,64.98,753286.0,52.9599,53.0332,52.6828,52.9599,753286.0
2017-11-08 10:10:00,64.98,65.1,64.9,65.0,593382.0,52.9599,53.0577,52.8947,52.9762,593382.0
2017-11-08 10:20:00,65.01,65.1,64.89,64.92,763914.0,52.9843,53.0577,52.8865,52.911,763914.0
2017-11-08 10:30:00,64.92,65.25,64.9,65.1,695444.0,52.911,53.1799,52.8947,53.0577,695444.0
2017-11-08 10:40:00,65.11,65.36,65.1,65.29,769054.0,53.0658,53.2696,53.0577,53.2125,769054.0
2017-11-08 10:50:00,65.3,65.68,65.25,65.67,856093.0,53.2207,53.5304,53.1799,53.5223,856093.0
2017-11-08 11:00:00,65.67,65.67,65.3,65.4,824893.0,53.5223,53.5223,53.2207,53.3022,824893.0
2017-11-08 11:10:00,65.41,65.51,65.18,65.48,485567.0,53.3103,53.3919,53.1229,53.3674,485567.0
2017-11-08 11:20:00,65.47,65.49,65.24,65.31,370447.0,53.3593,53.3756,53.1718,53.2288,370447.0
2017-11-08 11:30:00,65.32,65.5,65.26,65.45,402361.0,53.237,53.3837,53.1881,53.343,402361.0
2017-11-08 11:40:00,65.45,65.54,65.36,65.51,372055.0,53.343,53.4163,53.2696,53.3919,372055.0
2017-11-08 11:50:00,65.51,65.54,65.25,65.25,666436.0,53.3919,53.4163,53.1799,53.1799,666436.0
2017-11-08 12:00:00,65.26,65.41,65.24,65.31,405322.0,53.1881,53.3103,53.1718,53.2288,405322.0
2017-11-08 12:10:00,65.31,65.37,65.24,65.34,433758.0,53.2288,53.2777,53.1718,53.2533,433758.0
2017-11-08 12:20:00,65.34,65.51,65.34,65.4,298757.0,53.2533,53.3919,53.2533,53.3022,298757.0
2017-11-08 12:30:00,65.4,65.4,65.16,65.2,315534.0,53.3022,53.3022,53.1066,53.1392,315534.0
2017-11-08 12:40:00,65.2,65.31,65.14,65.31,266626.0,53.1392,53.2288,53.0903,53.2288,266626.0
2017-11-08 12:50:00,65.31,65.39,65.19,65.39,230516.0,53.2288,53.294,53.131,53.294,230516.0
2017-11-08 13:00:00,65.39,65.52,65.19,65.26,437338.0,53.294,53.4,53.131,53.1881,437338.0
2017-11-08 13:10:00,65.26,65.3,65.19,65.21,294538.0,53.1881,53.2207,53.131,53.1473,294538.0
2017-11-08 13:20:00,65.2,65.28,65.19,65.25,231013.0,53.1392,53.2044,53.131,53.1799,231013.0
2017-11-08 13:30:00,65.26,65.28,64.98,65.0,347378.0,53.1881,53.2044,52.9599,52.9762,347378.0
2017-11-08 13:40:00,65.0,65.03,64.76,64.83,350664.0,52.9762,53.0006,52.7806,52.8376,350664.0
2017-11-08 13:50:00,64.83,65.04,64.81,64.99,334468.0,52.8376,53.0088,52.8213,52.968,334468.0
2017-11-08 14:00:00,65.0,65.0,64.77,64.84,315048.0,52.9762,52.9762,52.7887,52.8458,315048.0
2017-11-08 14:10:00,64.84,65.06,64.83,65.0,1252176.0,52.8458,53.0251,52.8376,52.9762,1252176.0
2017-11-08 14:20:00,65.0,65.09,64.89,64.99,450988.0,52.9762,53.0495,52.8865,52.968,450988.0
2017-11-08 14:30:00,64.99,65.04,64.98,65.01,335033.0,52.968,53.0088,52.9599,52.9843,335033.0
2017-11-08 14:40:00,65.02,65.05,64.94,64.98,242694.0,52.9925,53.0169,52.9273,52.9599,242694.0
2017-11-08 14:50:00,64.98,65.29,64.95,65.2,902227.0,52.9599,53.2125,52.9354,53.1392,902227.0
2017-11-08 15:00:00,65.21,65.4,65.18,65.36,432628.0,53.1473,53.3022,53.1229,53.2696,432628.0
2017-11-08 15:10:00,65.36,65.52,65.34,65.51,445325.0,53.2696,53.4,53.2533,53.3919,445325.0
2017-11-08 15:20:00,65.51,65.58,65.42,65.53,408751.0,53.3919,53.4489,53.3185,53.4082,408751.0
2017-11-08 15:30:00,65.53,65.71,65.52,65.67,476469.0,53.4082,53.5549,53.4,53.5223,476469.0
2017-11-08 15:40:00,65.67,65.78,65.66,65.72,943003.0,53.5223,53.6119,53.5141,53.563,943003.0
2017-11-08 15:50:00,65.72,65.79,65.21,65.5,1507149.0,53.563,53.6201,53.1473,53.3837,1507149.0
2017-11-09 09:30:00,64.91,65.33,64.69,64.9,1023016.0,52.9028,53.2451,52.7235,52.8947,1023016.0
2017-11-09 09:40:00,64.9,64.99,64.75,64.93,324907.0,52.8947,52.968,52.7724,52.9191,324907.0
2017-11-09 09:50:00,64.92,65.01,64.89,64.99,346328.0,52.911,52.9843,52.8865,52.968,346328.0
2017-11-09 10:00:00,64.98,65.01,64.74,64.92,323865.0,52.9599,52.9843,52.7643,52.911,323865.0
2017-11-09 10:10:00,64.94,64.97,64.74,64.83,212080.0,52.9273,52.9517,52.7643,52.8376,212080.0
2017-11-09 10:20:00,64.82,65.01,64.8,64.86,196478.0,52.8295,52.9843,52.8132,52.8621,196478.0
2017-11-09 10:30:00,64.88,64.88,64.75,64.78,312353.0,52.8784,52.8784,52.7724,52.7969,312353.0
2017-11-09 10:40:00,64.78,64.93,64.74,64.86,269451.0,52.7969,52.9191,52.7643,52.8621,269451.0
2017-11-09 10:50:00,64.84,65.03,64.82,65.0,252570.0,52.8458,53.0006,52.8295,52.9762,252570.0
2017-11-09 11:00:00,65.0,65.17,64.94,65.17,250652.0,52.9762,53.1147,52.9273,53.1147,250652.0
2017-11-09 11:10:00,65.17,65.17,64.86,64.91,411826.0,53.1147,53.1147,52.8621,52.9028,411826.0
2017-11-09 11:20:00,64.91,65.21,64.81,65.2,284822.0,52.9028,53.1473,52.8213,53.1392,284822.0
2017-11-09 11:30:00,65.2,65.21,64.76,64.83,409241.0,53.1392,53.1473,52.7806,52.8376,409241.0
2017-11-09 11:40:00,64.83,64.95,64.55,64.69,501055.0,52.8376,52.9354,52.6094,52.7235,501055.0
2017-11-09 11:50:00,64.69,64.88,64.64,64.78,305055.0,52.7235,52.8784,52.6828,52.7969,305055.0
2017-11-09 12:00:00,64.78,64.79,64.56,64.56,250163.0,52.7969,52.805,52.6176,52.6176,250163.0
2017-11-09 12:10:00,64.56,64.6,64.43,64.57,491175.0,52.6176,52.6502,52.5116,52.6257,491175.0
2017-11-09 12:20:00,64.58,64.7,64.45,64.51,419594.0,52.6339,52.7317,52.5279,52.5768,419594.0
2017-11-09 12:30:00,64.52,64.54,64.17,64.52,385752.0,52.585,52.6013,52.2997,52.585,385752.0
2017-11-09 12:40:00,64.53,64.54,64.24,64.39,247802.0,52.5931,52.6013,52.3568,52.479,247802.0
2017-11-09 12:50:00,64.39,64.46,64.32,64.42,269829.0,52.479,52.5361,52.422,52.5035,269829.0
2017-11-09 13:00:00,64.42,64.47,64.26,64.46,249333.0,52.5035,52.5442,52.3731,52.5361,249333.0
2017-11-09 13:10:00,64.46,64.58,64.36,64.53,223361.0,52.5361,52.6339,52.4546,52.5931,223361.0
2017-11-09 13:20:00,64.53,64.61,64.42,64.5,241078.0,52.5931,52.6583,52.5035,52.5687,241078.0
2017-11-09 13:30:00,64.49,64.67,64.43,64.46,345723.0,52.5605,52.7072,52.5116,52.5361,345723.0
2017-11-09 13:40:00,64.45,64.54,64.43,64.48,199202.0,52.5279,52.6013,52.5116,52.5524,199202.0
2017-11-09 13:50:00,64.49,64.55,64.35,64.37,256299.0,52.5605,52.6094,52.4464,52.4627,256299.0
2017-11-09 14:00:00,64.37,64.75,64.36,64.69,281054.0,52.4627,52.7724,52.4546,52.7235,281054.0
2017-11-09 14:10:00,64.68,64.75,64.54,64.58,158488.0,52.7154,52.7724,52.6013,52.6339,158488.0
2017-11-09 14:20:00,64.57,64.58,64.45,64.5,169452.0,52.6257,52.6339,52.5279,52.5687,169452.0
2017-11-09 14:30:00,64.5,64.56,64.43,64.43,183393.0,52.5687,52.6176,52.5116,52.5116,183393.0
2017-11-09 14:40:00,64.42,64.43,64.34,64.39,253039.0,52.5035,52.5116,52.4383,52.479,253039.0
2017-11-09 14:50:00,64.39,64.39,64.16,64.17,342647.0,52.479,52.479,52.2916,52.2997,342647.0
2017-11-09 15:00:00,64.17,64.27,64.15,64.19,391571.0,52.2997,52.3812,52.2834,52.316,391571.0
2017-11-09 15:10:00,64.19,64.21,63.93,64.02,700300.0,52.316,52.3323,52.1041,52.1775,700300.0
2017-11-09 15:20:00,64.01,64.37,64.01,64.29,435485.0,52.1693,52.4627,52.1693,52.3975,435485.0
2017-11-09 15:30:00,64.28,64.38,64.23,64.31,440882.0,52.3894,52.4709,52.3486,52.4138,440882.0
2017-11-09 15:40:00,64.31,64.36,64.25,64.32,476140.0,52.4138,52.4546,52.3649,52.422,476140.0
2017-11-09 15:50:00,64.33,64.72,64.32,64.61,1119728.0,52.4301,52.748,52.422,52.6583,1119728.0
2017-11-10 09:30:00,64.34,64.65,64.06,64.38,442635.0,52.4383,52.6909,52.2101,52.4709,442635.0
2017-11-10 09:40:00,64.37,64.49,64.21,64.22,250811.0,52.4627,52.5605,52.3323,52.3405,250811.0
2017-11-10 09:50:00,64.22,64.22,63.92,64.14,266776.0,52.3405,52.3405,52.096,52.2753,266776.0
2017-11-10 10:00:00,64.14,64.22,63.94,64.14,254425.0,52.2753,52.3405,52.1123,52.2753,254425.0
2017-11-10 10:10:00,64.14,64.19,64.07,64.13,230510.0,52.2753,52.316,52.2182,52.2671,230510.0
2017-11-10 10:20:00,64.13,64.16,64.02,64.12,288446.0,52.2671,52.2916,52.1775,52.259,288446.0
2017-11-10 10:30:00,64.11,64.25,64.1,64.24,258437.0,52.2508,52.3649,52.2427,52.3568,258437.0
2017-11-10 10:40:00,64.24,64.4,64.21,64.36,188055.0,52.3568,52.4872,52.3323,52.4546,188055.0
2017-11-10 10:50:00,64.37,64.77,64.34,64.77,364864.0,52.4627,52.7887,52.4383,52.7887,364864.0
2017-11-10 11:00:00,64.78,65.1,64.67,64.68,468788.0,52.7969,53.0577,52.7072,52.7154,468788.0
2017-11-10 11:10:00,64.67,64.72,64.6,64.63,209093.0,52.7072,52.748,52.6502,52.6746,209093.0
2017-11-10 11:20:00,64.61,64.64,64.39,64.46,180484.0,52.6583,52.6828,52.479,52.5361,180484.0
2017-11-10 11:30:00,64.45,64.5,64.41,64.44,99166.0,52.5279,52.5687,52.4953,52.5198,99166.0
2017-11-10 11:40:00,64.44,64.48,64.37,64.42,129877.0,52.5198,52.5524,52.4627,52.5035,129877.0
2017-11-10 11:50:00,64.41,64.45,64.34,64.39,173817.0,52.4953,52.5279,52.4383,52.479,173817.0
2017-11-10 12:00:00,64.39,64.69,64.38,64.68,129722.0,52.479,52.7235,52.4709,52.7154,129722.0
2017-11-10 12:10:00,64.69,64.72,64.55,64.58,171137.0,52.7235,52.748,52.6094,52.6339,171137.0
2017-11-10 12:20:00,64.57,64.59,64.45,64.49,88447.0,52.6257,52.642,52.5279,52.5605,88447.0
2017-11-10 12:30:00,64.48,64.52,64.41,64.49,100941.0,52.5524,52.585,52.4953,52.5605,100941.0
2017-11-10 12:40:00,64.5,64.55,64.46,64.49,137280.0,52.5687,52.6094,52.5361,52.5605,137280.0
2017-11-10 12:50:00,64.5,64.52,64.44,64.47,72255.0,52.5687,52.585,52.5198,52.5442,72255.0
2017-11-10 13:00:00,64.48,64.61,64.47,64.55,115901.0,52.5524,52.6583,52.5442,52.6094,115901.0
2017-11-10 13:10:00,64.54,64.55,64.47,64.52,104727.0,52.6013,52.6094,52.5442,52.585,104727.0
2017-11-10 13:20:00,64.51,64.59,64.51,64.55,108110.0,52.5768,52.642,52.5768,52.6094,108110.0
2017-11-10 13:30:00,64.55,64.56,64.45,64.47,93272.0,52.6094,52.6176,52.5279,52.5442,93272.0
2017-11-10 13:40:00,64.46,64.49,64.39,64.42,84619.0,52.5361,52.5605,52.479,52.5035,84619.0
2017-11-10 13:50:00,64.42,64.48,64.38,64.42,82210.0,52.5035,52.5524,52.4709,52.5035,82210.0
2017-11-10 14:00:00,64.43,64.44,64.35,64.39,137911.0,52.5116,52.5198,52.4464,52.479,137911.0
2017-11-10 14:10:00,64.4,64.46,64.39,64.41,136051.0,52.4872,52.5361,52.479,52.4953,136051.0
2017-11-10 14:20:00,64.42,64.49,64.41,64.49,105571.0,52.5035,52.5605,52.4953,52.5605,105571.0
2017-11-10 14:30:00,64.49,64.51,64.41,64.43,93898.0,52.5605,52.5768,52.4953,52.5116,93898.0
2017-11-10 14:40:00,64.44,64.57,64.43,64.56,128813.0,52.5198,52.6257,52.5116,52.6176,128813.0
2017-11-10 14:50:00,64.56,64.63,64.52,64.59,174604.0,52.6176,52.6746,52.585,52.642,174604.0
2017-11-10 15:00:00,64.6,64.66,64.59,64.61,159454.0,52.6502,52.6991,52.642,52.6583,159454.0
2017-11-10 15:10:00,64.6,64.64,64.5,64.58,258832.0,52.6502,52.6828,52.5687,52.6339,258832.0
2017-11-10 15:20:00,64.58,64.6,64.46,64.48,197213.0,52.6339,52.6502,52.5361,52.5524,197213.0
2017-11-10 15:30:00,64.48,64.58,64.47,64.52,275144.0,52.5524,52.6339,52.5442,52.585,275144.0
2017-11-10 15:40:00,64.53,64.68,64.52,64.68,322743.0,52.5931,52.7154,52.585,52.7154,322743.0
2017-11-10 15:50:00,64.68,64.76,64.46,64.56,1016307.0,52.7154,52.7806,52.5361,52.6176,1016307.0
2017-11-13 09:30:00,64.96,65.85,64.96,65.49,1751420.0,52.9436,53.669,52.9436,53.3756,1751420.0
2017-11-13 09:40:00,65.49,65.49,64.75,65.12,631521.0,53.3756,53.3756,52.7724,53.074,631521.0
2017-11-13 09:50:00,65.12,65.44,64.99,65.42,414800.0,53.074,53.3348,52.968,53.3185,414800.0
2017-11-13 10:00:00,65.42,65.53,65.24,65.37,505717.0,53.3185,53.4082,53.1718,53.2777,505717.0
2017-11-13 10:10:00,65.38,65.53,65.33,65.39,386651.0,53.2859,53.4082,53.2451,53.294,386651.0
2017-11-13 10:20:00,65.39,65.42,65.21,65.24,396633.0,53.294,53.3185,53.1473,53.1718,396633.0
2017-11-13 10:30:00,65.23,65.36,65.07,65.29,269768.0,53.1636,53.2696,53.0332,53.2125,269768.0
2017-11-13 10:40:00,65.29,65.53,65.28,65.3,391470.0,53.2125,53.4082,53.2044,53.2207,391470.0
2017-11-13 10:50:00,65.3,65.5,65.25,65.5,737710.0,53.2207,53.3837,53.1799,53.3837,737710.0
2017-11-13 11:00:00,65.49,66.17,65.49,65.75,1668355.0,53.3756,53.9298,53.3756,53.5875,1668355.0
2017-11-13 11:10:00,65.74,66.08,65.72,65.97,491800.0,53.5793,53.8564,53.563,53.7668,491800.0
2017-11-13 11:20:00,65.98,65.98,65.66,65.75,324592.0,53.7749,53.7749,53.5141,53.5875,324592.0
2017-11-13 11:30:00,65.75,65.88,65.64,65.65,259036.0,53.5875,53.6934,53.4978,53.506,259036.0
2017-11-13 11:40:00,65.66,65.73,65.55,65.7,264866.0,53.5141,53.5712,53.4245,53.5467,264866.0
2017-11-13 11:50:00,65.69,65.77,65.55,65.56,282090.0,53.5386,53.6038,53.4245,53.4326,282090.0
2017-11-13 12:00:00,65.56,65.62,65.54,65.6,426883.0,53.4326,53.4815,53.4163,53.4652,426883.0
2017-11-13 12:10:00,65.6,65.82,65.56,65.82,258262.0,53.4652,53.6445,53.4326,53.6445,258262.0
2017-11-13 12:20:00,65.82,65.82,65.62,65.78,303376.0,53.6445,53.6445,53.4815,53.6119,303376.0
2017-11-13 12:30:00,65.78,65.93,65.77,65.92,297028.0,53.6119,53.7342,53.6038,53.726,297028.0
2017-11-13 12:40:00,65.93,65.98,65.59,65.6,304387.0,53.7342,53.7749,53.4571,53.4652,304387.0
2017-11-13 12:50:00,65.6,65.8,65.6,65.79,228965.0,53.4652,53.6282,53.4652,53.6201,228965.0
2017-11-13 13:00:00,65.8,66.05,65.78,65.93,510345.0,53.6282,53.832,53.6119,53.7342,510345.0
2017-11-13 13:10:00,65.93,66.06,65.91,66.03,389400.0,53.7342,53.8401,53.7179,53.8157,389400.0
2017-11-13 13:20:00,66.04,66.32,65.96,66.02,486177.0,53.8238,54.052,53.7586,53.8075,486177.0
2017-11-13 13:30:00,66.02,66.08,65.93,66.03,289666.0,53.8075,53.8564,53.7342,53.8157,289666.0
2017-11-13 13:40:00,66.02,66.23,66.02,66.2,212326.0,53.8075,53.9787,53.8075,53.9542,212326.0
2017-11-13 13:50:00,66.21,66.32,66.21,66.26,321122.0,53.9624,54.052,53.9624,54.0031,321122.0
2017-11-13 14:00:00,66.26,66.43,66.25,66.4,1408095.0,54.0031,54.1417,53.995,54.1172,1408095.0
2017-11-13 14:10:00,66.4,66.82,66.35,66.46,1026827.0,54.1172,54.4595,54.0765,54.1661,1026827.0
2017-11-13 14:20:00,66.47,66.47,66.31,66.31,437210.0,54.1743,54.1743,54.0439,54.0439,437210.0
2017-11-13 14:30:00,66.31,66.42,66.26,66.27,364304.0,54.0439,54.1335,54.0031,54.0113,364304.0
2017-11-13 14:40:00,66.28,66.51,66.27,66.49,404902.0,54.0194,54.2069,54.0113,54.1906,404902.0
2017-11-13 14:50:00,66.49,66.61,66.44,66.56,446046.0,54.1906,54.2884,54.1498,54.2476,446046.0
2017-11-13 15:00:00,66.56,66.61,66.48,66.61,277053.0,54.2476,54.2884,54.1824,54.2884,277053.0
2017-11-13 15:10:00,66.61,66.68,66.49,66.55,371076.0,54.2884,54.3454,54.1906,54.2395,371076.0
2017-11-13 15:20:00,66.55,66.57,66.49,66.53,337208.0,54.2395,54.2558,54.1906,54.2232,337208.0
2017-11-13 15:30:00,66.53,66.62,66.51,66.56,443993.0,54.2232,54.2965,54.2069,54.2476,443993.0
2017-11-13 15:40:00,66.56,66.75,66.5,66.54,586394.0,54.2476,54.4025,54.1987,54.2313,586394.0
2017-11-13 15:50:00,66.53,66.6,66.37,66.55,1389118.0,54.2232,54.2802,54.0928,54.2395,1389118.0
2017-11-14 09:30:00,66.16,66.42,65.93,66.38,948116.0,53.9216,54.1335,53.7342,54.1009,948116.0
2017-11-14 09:40:00,66.41,66.67,66.26,66.55,637202.0,54.1254,54.3373,54.0031,54.2395,637202.0
2017-11-14 09:50:00,66.55,66.59,66.3,66.32,431218.0,54.2395,54.2721,54.0357,54.052,431218.0
2017-11-14 10:00:00,66.3,66.54,66.07,66.53,612030.0,54.0357,54.2313,53.8483,54.2232,612030.0
2017-11-14 10:10:00,66.53,66.8,66.39,66.6,346253.0,54.2232,54.4432,54.1091,54.2802,346253.0
2017-11-14 10:20:00,66.61,66.64,66.2,66.32,504172.0,54.2884,54.3128,53.9542,54.052,504172.0
2017-11-14 10:30:00,66.32,66.37,65.81,66.15,525274.0,54.052,54.0928,53.6364,53.9135,525274.0
2017-11-14 10:40:00,66.13,66.31,65.96,66.1,335850.0,53.8972,54.0439,53.7586,53.8727,335850.0
2017-11-14 10:50:00,66.1,66.14,66.01,66.01,253230.0,53.8727,53.9053,53.7994,53.7994,253230.0
2017-11-14 11:00:00,66.01,66.13,66.01,66.05,217393.0,53.7994,53.8972,53.7994,53.832,217393.0
2017-11-14 11:10:00,66.05,66.16,66.04,66.07,178044.0,53.832,53.9216,53.8238,53.8483,178044.0
2017-11-14 11:20:00,66.07,66.16,66.04,66.1,164475.0,53.8483,53.9216,53.8238,53.8727,164475.0
2017-11-14 11:30:00,66.11,66.11,66.0,66.05,186080.0,53.8809,53.8809,53.7912,53.832,186080.0
2017-11-14 11:40:00,66.06,66.1,66.0,66.0,339724.0,53.8401,53.8727,53.7912,53.7912,339724.0
2017-11-14 11:50:00,66.01,66.12,66.0,66.05,155548.0,53.7994,53.889,53.7912,53.832,155548.0
2017-11-14 12:00:00,66.05,66.21,66.03,66.15,170990.0,53.832,53.9624,53.8157,53.9135,170990.0
2017-11-14 12:10:00,66.15,66.25,66.06,66.06,247513.0,53.9135,53.995,53.8401,53.8401,247513.0
2017-11-14 12:20:00,66.05,66.17,66.03,66.09,233504.0,53.832,53.9298,53.8157,53.8646,233504.0
2017-11-14 12:30:00,66.09,66.13,66.05,66.05,175355.0,53.8646,53.8972,53.832,53.832,175355.0
2017-11-14 12:40:00,66.05,66.06,65.9,65.92,291335.0,53.832,53.8401,53.7097,53.726,291335.0
2017-11-14 12:50:00,65.91,65.94,65.83,65.83,441616.0,53.7179,53.7423,53.6527,53.6527,441616.0
2017-11-14 13:00:00,65.82,65.85,65.55,65.71,407168.0,53.6445,53.669,53.4245,53.5549,407168.0
2017-11-14 13:10:00,65.71,65.74,65.55,65.62,280529.0,53.5549,53.5793,53.4245,53.4815,280529.0
2017-11-14 13:20:00,65.61,65.85,65.55,65.81,246161.0,53.4734,53.669,53.4245,53.6364,246161.0
2017-11-14 13:30:00,65.82,65.84,65.7,65.75,204758.0,53.6445,53.6608,53.5467,53.5875,204758.0
2017-11-14 13:40:00,65.75,65.93,65.73,65.84,213510.0,53.5875,53.7342,53.5712,53.6608,213510.0
2017-11-14 13:50:00,65.84,65.89,65.78,65.86,178641.0,53.6608,53.7016,53.6119,53.6771,178641.0
2017-11-14 14:00:00,65.85,65.99,65.85,65.88,266033.0,53.669,53.7831,53.669,53.6934,266033.0
2017-11-14 14:10:00,65.89,65.96,65.82,65.95,160044.0,53.7016,53.7586,53.6445,53.7505,160044.0
2017-11-14 14:20:00,65.95,66.02,65.88,66.0,271758.0,53.7505,53.8075,53.6934,53.7912,271758.0
2017-11-14 14:30:00,66.0,66.06,65.97,66.01,189349.0,53.7912,53.8401,53.7668,53.7994,189349.0
2017-11-14 14:40:00,66.01,66.05,65.98,66.0,175413.0,53.7994,53.832,53.7749,53.7912,175413.0
2017-11-14 14:50:00,66.01,66.04,65.9,65.96,200905.0,53.7994,53.8238,53.7097,53.7586,200905.0
2017-11-14 15:00:00,65.96,66.02,65.92,65.92,148268.0,53.7586,53.8075,53.726,53.726,148268.0
2017-11-14 15:10:00,65.92,65.97,65.88,65.97,174931.0,53.726,53.7668,53.6934,53.7668,174931.0
2017-11-14 15:20:00,65.96,65.97,65.84,65.85,223207.0,53.7586,53.7668,53.6608,53.669,223207.0
2017-11-14 15:30:00,65.85,66.04,65.83,65.91,306011.0,53.669,53.8238,53.6527,53.7179,306011.0
2017-11-14 15:40:00,65.91,66.03,65.83,65.94,380726.0,53.7179,53.8157,53.6527,53.7423,380726.0
2017-11-14 15:50:00,65.94,66.04,65.92,66.01,926398.0,53.7423,53.8238,53.726,53.7994,926398.0
2017-11-15 09:30:00,65.55,65.93,65.24,65.32,510064.0,53.4245,53.7342,53.1718,53.237,510064.0
2017-11-15 09:40:00,65.32,65.75,65.29,65.6,320185.0,53.237,53.5875,53.2125,53.4652,320185.0
2017-11-15 09:50:00,65.6,65.85,65.51,65.8,501778.0,53.4652,53.669,53.3919,53.6282,501778.0
2017-11-15 10:00:00,65.81,66.1,65.74,66.1,265869.0,53.6364,53.8727,53.5793,53.8727,265869.0
2017-11-15 10:10:00,66.1,66.23,66.05,66.23,197099.0,53.8727,53.9787,53.832,53.9787,197099.0
2017-11-15 10:20:00,66.22,66.29,66.01,66.09,332054.0,53.9705,54.0276,53.7994,53.8646,332054.0
2017-11-15 10:30:00,66.08,66.28,66.05,66.25,189820.0,53.8564,54.0194,53.832,53.995,189820.0
2017-11-15 10:40:00,66.24,66.4,66.18,66.27,306235.0,53.9868,54.1172,53.9379,54.0113,306235.0
2017-11-15 10:50:00,66.27,66.49,66.25,66.29,284731.0,54.0113,54.1906,53.995,54.0276,284731.0
2017-11-15 11:00:00,66.29,66.36,66.18,66.23,221841.0,54.0276,54.0846,53.9379,53.9787,221841.0
2017-11-15 11:10:00,66.24,66.29,66.19,66.2,187818.0,53.9868,54.0276,53.9461,53.9542,187818.0
2017-11-15 11:20:00,66.2,66.36,66.2,66.22,171924.0,53.9542,54.0846,53.9542,53.9705,171924.0
2017-11-15 11:30:00,66.21,66.23,66.09,66.09,220636.0,53.9624,53.9787,53.8646,53.8646,220636.0
2017-11-15 11:40:00,66.09,66.11,65.93,65.97,211263.0,53.8646,53.8809,53.7342,53.7668,211263.0
2017-11-15 11:50:00,65.97,66.01,65.9,65.98,186873.0,53.7668,53.7994,53.7097,53.7749,186873.0
2017-11-15 12:00:00,65.98,66.01,65.93,65.98,217028.0,53.7749,53.7994,53.7342,53.7749,217028.0
2017-11-15 12:10:00,65.98,66.03,65.91,66.0,138112.0,53.7749,53.8157,53.7179,53.7912,138112.0
2017-11-15 12:20:00,66.0,66.03,65.87,65.89,189989.0,53.7912,53.8157,53.6853,53.7016,189989.0
2017-11-15 12:30:00,65.89,65.91,65.78,65.88,208834.0,53.7016,53.7179,53.6119,53.6934,208834.0
2017-11-15 12:40:00,65.88,65.98,65.86,65.9,127463.0,53.6934,53.7749,53.6771,53.7097,127463.0
2017-11-15 12:50:00,65.9,65.99,65.87,65.97,105385.0,53.7097,53.7831,53.6853,53.7668,105385.0
2017-11-15 13:00:00,65.96,66.03,65.94,66.0,109407.0,53.7586,53.8157,53.7423,53.7912,109407.0
2017-11-15 13:10:00,66.0,66.03,65.89,65.95,93245.0,53.7912,53.8157,53.7016,53.7505,93245.0
2017-11-15 13:20:00,65.95,65.96,65.88,65.94,98895.0,53.7505,53.7586,53.6934,53.7423,98895.0
2017-11-15 13:30:00,65.94,66.04,65.84,65.87,162655.0,53.7423,53.8238,53.6608,53.6853,162655.0
2017-11-15 13:40:00,65.86,66.03,65.81,66.01,144730.0,53.6771,53.8157,53.6364,53.7994,144730.0
2017-11-15 13:50:00,66.01,66.07,65.74,65.75,174547.0,53.7994,53.8483,53.5793,53.5875,174547.0
2017-11-15 14:00:00,65.75,65.82,65.67,65.71,286102.0,53.5875,53.6445,53.5223,53.5549,286102.0
2017-11-15 14:10:00,65.7,65.85,65.65,65.84,168563.0,53.5467,53.669,53.506,53.6608,168563.0
2017-11-15 14:20:00,65.83,65.89,65.81,65.84,135939.0,53.6527,53.7016,53.6364,53.6608,135939.0
2017-11-15 14:30:00,65.84,65.85,65.76,65.79,119055.0,53.6608,53.669,53.5956,53.6201,119055.0
2017-11-15 14:40:00,65.79,65.86,65.77,65.86,160318.0,53.6201,53.6771,53.6038,53.6771,160318.0
2017-11-15 14:50:00,65.85,65.88,65.75,65.78,124512.0,53.669,53.6934,53.5875,53.6119,124512.0
2017-11-15 15:00:00,65.79,65.85,65.76,65.81,86811.0,53.6201,53.669,53.5956,53.6364,86811.0
2017-11-15 15:10:00,65.81,65.89,65.8,65.86,183820.0,53.6364,53.7016,53.6282,53.6771,183820.0
2017-11-15 15:20:00,65.86,65.86,65.67,65.72,176512.0,53.6771,53.6771,53.5223,53.563,176512.0
2017-11-15 15:30:00,65.72,65.75,65.69,65.7,232479.0,53.563,53.5875,53.5386,53.5467,232479.0
2017-11-15 15:40:00,65.7,65.77,65.64,65.69,434173.0,53.5467,53.6038,53.4978,53.5386,434173.0
2017-11-15 15:50:00,65.68,65.75,65.53,65.67,1137973.0,53.5304,53.5875,53.4082,53.5223,1137973.0
2017-11-16 09:30:00,65.73,65.99,65.66,65.96,525373.0,53.5712,53.7831,53.5141,53.7586,525373.0
2017-11-16 09:40:00,65.95,66.17,65.88,65.89,253250.0,53.7505,53.9298,53.6934,53.7016,253250.0
2017-11-16 09:50:00,65.88,65.9,65.43,65.56,432134.0,53.6934,53.7097,53.3267,53.4326,432134.0
2017-11-16 10:00:00,65.56,65.74,65.55,65.69,374379.0,53.4326,53.5793,53.4245,53.5386,374379.0
2017-11-16 10:10:00,65.69,65.74,65.52,65.72,207330.0,53.5386,53.5793,53.4,53.563,207330.0
2017-11-16 10:20:00,65.73,65.73,65.56,65.57,210724.0,53.5712,53.5712,53.4326,53.4408,210724.0
2017-11-16 10:30:00,65.57,65.94,65.56,65.94,199640.0,53.4408,53.7423,53.4326,53.7423,199640.0
2017-11-16 10:40:00,65.94,66.01,65.79,65.95,274672.0,53.7423,53.7994,53.6201,53.7505,274672.0
2017-11-16 10:50:00,65.94,66.04,65.89,66.01,253167.0,53.7423,53.8238,53.7016,53.7994,253167.0
2017-11-16 11:00:00,66.01,66.06,65.95,65.98,203061.0,53.7994,53.8401,53.7505,53.7749,203061.0
2017-11-16 11:10:00,65.98,66.01,65.89,65.95,239225.0,53.7749,53.7994,53.7016,53.7505,239225.0
2017-11-16 11:20:00,65.94,66.0,65.91,65.94,175269.0,53.7423,53.7912,53.7179,53.7423,175269.0
2017-11-16 11:30:00,65.95,65.95,65.71,65.79,170449.0,53.7505,53.7505,53.5549,53.6201,170449.0
2017-11-16 11:40:00,65.79,65.86,65.73,65.82,107360.0,53.6201,53.6771,53.5712,53.6445,107360.0
2017-11-16 11:50:00,65.82,65.94,65.8,65.88,93522.0,53.6445,53.7423,53.6282,53.6934,93522.0
2017-11-16 12:00:00,65.88,65.94,65.79,65.94,105707.0,53.6934,53.7423,53.6201,53.7423,105707.0
2017-11-16 12:10:00,65.95,66.05,65.87,66.04,187440.0,53.7505,53.832,53.6853,53.8238,187440.0
2017-11-16 12:20:00,66.05,66.06,65.99,66.02,129439.0,53.832,53.8401,53.7831,53.8075,129439.0
2017-11-16 12:30:00,66.02,66.09,65.95,66.06,184063.0,53.8075,53.8646,53.7505,53.8401,184063.0
2017-11-16 12:40:00,66.06,66.14,65.97,65.99,426063.0,53.8401,53.9053,53.7668,53.7831,426063.0
2017-11-16 12:50:00,65.98,66.1,65.95,66.05,218913.0,53.7749,53.8727,53.7505,53.832,218913.0
2017-11-16 13:00:00,66.05,66.22,66.05,66.16,206103.0,53.832,53.9705,53.832,53.9216,206103.0
2017-11-16 13:10:00,66.16,66.25,66.13,66.17,146091.0,53.9216,53.995,53.8972,53.9298,146091.0
2017-11-16 13:20:00,66.18,66.24,66.15,66.19,204253.0,53.9379,53.9868,53.9135,53.9461,204253.0
2017-11-16 13:30:00,66.19,66.32,66.18,66.24,431684.0,53.9461,54.052,53.9379,53.9868,431684.0
2017-11-16 13:40:00,66.23,66.44,66.22,66.44,173021.0,53.9787,54.1498,53.9705,54.1498,173021.0
2017-11-16 13:50:00,66.44,66.54,66.41,66.44,193990.0,54.1498,54.2313,54.1254,54.1498,193990.0
2017-11-16 14:00:00,66.44,66.52,66.3,66.31,272537.0,54.1498,54.215,54.0357,54.0439,272537.0
2017-11-16 14:10:00,66.31,66.37,66.23,66.24,244116.0,54.0439,54.0928,53.9787,53.9868,244116.0
2017-11-16 14:20:00,66.25,66.39,66.24,66.27,154149.0,53.995,54.1091,53.9868,54.0113,154149.0
2017-11-16 14:30:00,66.26,66.28,66.14,66.23,164009.0,54.0031,54.0194,53.9053,53.9787,164009.0
2017-11-16 14:40:00,66.23,66.34,66.21,66.31,127993.0,53.9787,54.0683,53.9624,54.0439,127993.0
2017-11-16 14:50:00,66.31,66.4,66.28,66.37,175623.0,54.0439,54.1172,54.0194,54.0928,175623.0
2017-11-16 15:00:00,66.37,66.38,66.31,66.37,225576.0,54.0928,54.1009,54.0439,54.0928,225576.0
2017-11-16 15:10:00,66.37,66.43,66.33,66.4,150877.0,54.0928,54.1417,54.0602,54.1172,150877.0
2017-11-16 15:20:00,66.4,66.43,66.22,66.24,260919.0,54.1172,54.1417,53.9705,53.9868,260919.0
2017-11-16 15:30:00,66.23,66.3,66.19,66.22,161393.0,53.9787,54.0357,53.9461,53.9705,161393.0
2017-11-16 15:40:00,66.22,66.23,66.08,66.09,332418.0,53.9705,53.9787,53.8564,53.8646,332418.0
2017-11-16 15:50:00,66.1,66.25,66.05,66.11,816446.0,53.8727,53.995,53.832,53.8809,816446.0
2017-11-17 09:30:00,66.43,66.45,66.03,66.05,707988.0,54.1417,54.158,53.8157,53.832,707988.0
2017-11-17 09:40:00,66.05,66.37,66.0,66.37,322307.0,53.832,54.0928,53.7912,54.0928,322307.0
2017-11-17 09:50:00,66.37,66.46,66.28,66.38,273618.0,54.0928,54.1661,54.0194,54.1009,273618.0
2017-11-17 10:00:00,66.39,66.47,66.29,66.33,223898.0,54.1091,54.1743,54.0276,54.0602,223898.0
2017-11-17 10:10:00,66.33,66.36,66.11,66.17,141061.0,54.0602,54.0846,53.8809,53.9298,141061.0
2017-11-17 10:20:00,66.16,66.2,66.05,66.15,268826.0,53.9216,53.9542,53.832,53.9135,268826.0
2017-11-17 10:30:00,66.13,66.14,66.05,66.07,191784.0,53.8972,53.9053,53.832,53.8483,191784.0
2017-11-17 10:40:00,66.07,66.22,66.07,66.22,106065.0,53.8483,53.9705,53.8483,53.9705,106065.0
2017-11-17 10:50:00,66.23,66.3,66.21,66.28,143081.0,53.9787,54.0357,53.9624,54.0194,143081.0
2017-11-17 11:00:00,66.28,66.33,66.19,66.23,219798.0,54.0194,54.0602,53.9461,53.9787,219798.0
2017-11-17 11:10:00,66.23,66.24,66.09,66.23,155026.0,53.9787,53.9868,53.8646,53.9787,155026.0
2017-11-17 11:20:00,66.24,66.39,66.24,66.37,130282.0,53.9868,54.1091,53.9868,54.0928,130282.0
2017-11-17 11:30:00,66.37,66.4,66.22,66.24,93716.0,54.0928,54.1172,53.9705,53.9868,93716.0
2017-11-17 11:40:00,66.24,66.28,66.17,66.2,113979.0,53.9868,54.0194,53.9298,53.9542,113979.0
2017-11-17 11:50:00,66.2,66.21,66.15,66.2,124394.0,53.9542,53.9624,53.9135,53.9542,124394.0
2017-11-17 12:00:00,66.21,66.21,66.15,66.16,129467.0,53.9624,53.9624,53.9135,53.9216,129467.0
2017-11-17 12:10:00,66.16,66.41,66.16,66.34,186495.0,53.9216,54.1254,53.9216,54.0683,186495.0
2017-11-17 12:20:00,66.35,66.47,66.34,66.45,158419.0,54.0765,54.1743,54.0683,54.158,158419.0
2017-11-17 12:30:00,66.45,66.5,66.35,66.48,207496.0,54.158,54.1987,54.0765,54.1824,207496.0
2017-11-17 12:40:00,66.48,66.52,66.43,66.43,161108.0,54.1824,54.215,54.1417,54.1417,161108.0
2017-11-17 12:50:00,66.44,66.47,66.35,66.43,155800.0,54.1498,54.1743,54.0765,54.1417,155800.0
2017-11-17 13:00:00,66.43,66.5,66.39,66.42,180059.0,54.1417,54.1987,54.1091,54.1335,180059.0
2017-11-17 13:10:00,66.43,66.51,66.42,66.46,161151.0,54.1417,54.2069,54.1335,54.1661,161151.0
2017-11-17 13:20:00,66.46,66.5,66.41,66.5,147442.0,54.1661,54.1987,54.1254,54.1987,147442.0
2017-11-17 13:30:00,66.49,66.61,66.49,66.6,215786.0,54.1906,54.2884,54.1906,54.2802,215786.0
2017-11-17 13:40:00,66.61,66.67,66.57,66.62,228588.0,54.2884,54.3373,54.2558,54.2965,228588.0
2017-11-17 13:50:00,66.63,66.9,66.62,66.89,284651.0,54.3047,54.5247,54.2965,54.5166,284651.0
2017-11-17 14:00:00,66.9,66.95,66.74,66.76,228079.0,54.5247,54.5655,54.3943,54.4106,228079.0
2017-11-17 14:10:00,66.76,66.8,66.58,66.62,152319.0,54.4106,54.4432,54.2639,54.2965,152319.0
2017-11-17 14:20:00,66.62,66.71,66.58,66.71,156944.0,54.2965,54.3699,54.2639,54.3699,156944.0
2017-11-17 14:30:00,66.72,66.81,66.66,66.72,191949.0,54.378,54.4514,54.3291,54.378,191949.0
2017-11-17 14:40:00,66.72,66.85,66.7,66.79,198112.0,54.378,54.484,54.3617,54.4351,198112.0
2017-11-17 14:50:00,66.79,66.91,66.78,66.9,244535.0,54.4351,54.5329,54.4269,54.5247,244535.0
2017-11-17 15:00:00,66.91,66.91,66.78,66.78,211515.0,54.5329,54.5329,54.4269,54.4269,211515.0
2017-11-17 15:10:00,66.78,66.82,66.78,66.8,175136.0,54.4269,54.4595,54.4269,54.4432,175136.0
2017-11-17 15:20:00,66.8,66.83,66.7,66.7,242743.0,54.4432,54.4677,54.3617,54.3617,242743.0
2017-11-17 15:30:00,66.7,66.7,66.64,66.64,268216.0,54.3617,54.3617,54.3128,54.3128,268216.0
2017-11-17 15:40:00,66.64,66.65,66.54,66.58,498232.0,54.3128,54.321,54.2313,54.2639,498232.0
2017-11-17 15:50:00,66.59,66.82,66.59,66.71,1194600.0,54.2721,54.4595,54.2721,54.3699,1194600.0
2017-11-20 09:30:00,66.18,66.74,65.95,66.2,1074786.0,53.9379,54.3943,53.7505,53.9542,1074786.0
2017-11-20 09:40:00,66.19,66.36,66.11,66.35,597331.0,53.9461,54.0846,53.8809,54.0765,597331.0
2017-11-20 09:50:00,66.36,66.5,66.18,66.27,332975.0,54.0846,54.1987,53.9379,54.0113,332975.0
2017-11-20 10:00:00,66.27,66.37,66.22,66.32,182077.0,54.0113,54.0928,53.9705,54.052,182077.0
2017-11-20 10:10:00,66.32,66.38,66.25,66.31,151659.0,54.052,54.1009,53.995,54.0439,151659.0
2017-11-20 10:20:00,66.3,66.73,66.28,66.72,242964.0,54.0357,54.3862,54.0194,54.378,242964.0
2017-11-20 10:30:00,66.72,66.8,66.65,66.66,188126.0,54.378,54.4432,54.321,54.3291,188126.0
2017-11-20 10:40:00,66.66,66.73,66.57,66.68,167719.0,54.3291,54.3862,54.2558,54.3454,167719.0
2017-11-20 10:50:00,66.68,66.85,66.67,66.79,152708.0,54.3454,54.484,54.3373,54.4351,152708.0
2017-11-20 11:00:00,66.79,66.8,66.46,66.47,148433.0,54.4351,54.4432,54.1661,54.1743,148433.0
2017-11-20 11:10:00,66.48,66.49,66.36,66.45,193204.0,54.1824,54.1906,54.0846,54.158,193204.0
2017-11-20 11:20:00,66.45,66.8,66.44,66.8,200280.0,54.158,54.4432,54.1498,54.4432,200280.0
2017-11-20 11:30:00,66.79,66.81,66.6,66.67,120428.0,54.4351,54.4514,54.2802,54.3373,120428.0
2017-11-20 11:40:00,66.68,66.69,66.53,66.56,92199.0,54.3454,54.3536,54.2232,54.2476,92199.0
2017-11-20 11:50:00,66.57,66.61,66.51,66.53,137605.0,54.2558,54.2884,54.2069,54.2232,137605.0
2017-11-20 12:00:00,66.54,66.58,66.44,66.44,128722.0,54.2313,54.2639,54.1498,54.1498,128722.0
2017-11-20 12:10:00,66.45,66.53,66.44,66.48,78987.0,54.158,54.2232,54.1498,54.1824,78987.0
2017-11-20 12:20:00,66.47,66.51,66.32,66.36,178593.0,54.1743,54.2069,54.052,54.0846,178593.0
2017-11-20 12:30:00,66.36,66.48,66.35,66.4,83581.0,54.0846,54.1824,54.0765,54.1172,83581.0
2017-11-20 12:40:00,66.41,66.44,66.37,66.43,62495.0,54.1254,54.1498,54.0928,54.1417,62495.0
2017-11-20 12:50:00,66.44,66.56,66.39,66.4,143175.0,54.1498,54.2476,54.1091,54.1172,143175.0
2017-11-20 13:00:00,66.4,66.48,66.4,66.44,91209.0,54.1172,54.1824,54.1172,54.1498,91209.0
2017-11-20 13:10:00,66.43,66.51,66.43,66.49,63930.0,54.1417,54.2069,54.1417,54.1906,63930.0
2017-11-20 13:20:00,66.49,66.5,66.4,66.42,55781.0,54.1906,54.1987,54.1172,54.1335,55781.0
2017-11-20 13:30:00,66.42,66.45,66.34,66.43,126607.0,54.1335,54.158,54.0683,54.1417,126607.0
2017-11-20 13:40:00,66.45,66.52,66.4,66.5,105569.0,54.158,54.215,54.1172,54.1987,105569.0
2017-11-20 13:50:00,66.5,66.53,66.44,66.45,85844.0,54.1987,54.2232,54.1498,54.158,85844.0
2017-11-20 14:00:00,66.44,66.47,66.41,66.47,64072.0,54.1498,54.1743,54.1254,54.1743,64072.0
2017-11-20 14:10:00,66.47,66.57,66.46,66.52,81156.0,54.1743,54.2558,54.1661,54.215,81156.0
2017-11-20 14:20:00,66.52,66.56,66.48,66.53,81339.0,54.215,54.2476,54.1824,54.2232,81339.0
2017-11-20 14:30:00,66.53,66.68,66.5,66.63,97267.0,54.2232,54.3454,54.1987,54.3047,97267.0
2017-11-20 14:40:00,66.63,66.71,66.57,66.6,106010.0,54.3047,54.3699,54.2558,54.2802,106010.0
2017-11-20 14:50:00,66.59,66.64,66.59,66.61,123966.0,54.2721,54.3128,54.2721,54.2884,123966.0
2017-11-20 15:00:00,66.62,66.65,66.51,66.51,151921.0,54.2965,54.321,54.2069,54.2069,151921.0
2017-11-20 15:10:00,66.51,66.53,66.38,66.39,192712.0,54.2069,54.2232,54.1009,54.1091,192712.0
2017-11-20 15:20:00,66.4,66.44,66.34,66.41,196945.0,54.1172,54.1498,54.0683,54.1254,196945.0
2017-11-20 15:30:00,66.41,66.43,66.35,66.4,137311.0,54.1254,54.1417,54.0765,54.1172,137311.0
2017-11-20 15:40:00,66.4,66.53,66.39,66.52,216249.0,54.1172,54.2232,54.1091,54.215,216249.0
2017-11-20 15:50:00,66.51,66.51,66.36,66.48,691160.0,54.2069,54.2069,54.0846,54.1824,691160.0
2017-11-21 09:30:00,65.44,66.73,65.27,66.57,1814817.0,53.3348,54.3862,53.1962,54.2558,1814817.0
2017-11-21 09:40:00,66.58,66.93,66.49,66.73,342332.0,54.2639,54.5492,54.1906,54.3862,342332.0
2017-11-21 09:50:00,66.75,66.86,66.72,66.74,174541.0,54.4025,54.4921,54.378,54.3943,174541.0
2017-11-21 10:00:00,66.74,66.81,66.65,66.7,169459.0,54.3943,54.4514,54.321,54.3617,169459.0
2017-11-21 10:10:00,66.71,66.8,66.63,66.64,179861.0,54.3699,54.4432,54.3047,54.3128,179861.0
2017-11-21 10:20:00,66.66,66.73,66.56,66.58,120532.0,54.3291,54.3862,54.2476,54.2639,120532.0
2017-11-21 10:30:00,66.57,66.65,66.55,66.61,87302.0,54.2558,54.321,54.2395,54.2884,87302.0
2017-11-21 10:40:00,66.61,66.75,66.6,66.65,115797.0,54.2884,54.4025,54.2802,54.321,115797.0
2017-11-21 10:50:00,66.65,66.71,66.61,66.63,97985.0,54.321,54.3699,54.2884,54.3047,97985.0
2017-11-21 11:00:00,66.63,66.66,66.56,66.56,92083.0,54.3047,54.3291,54.2476,54.2476,92083.0
2017-11-21 11:10:00,66.57,66.58,66.49,66.5,106404.0,54.2558,54.2639,54.1906,54.1987,106404.0
2017-11-21 11:20:00,66.51,66.63,66.5,66.53,114279.0,54.2069,54.3047,54.1987,54.2232,114279.0
2017-11-21 11:30:00,66.53,66.53,66.47,66.48,231490.0,54.2232,54.2232,54.1743,54.1824,231490.0
2017-11-21 11:40:00,66.47,66.48,66.35,66.41,191012.0,54.1743,54.1824,54.0765,54.1254,191012.0
2017-11-21 11:50:00,66.4,66.47,66.37,66.39,92292.0,54.1172,54.1743,54.0928,54.1091,92292.0
2017-11-21 12:00:00,66.39,66.4,66.35,66.36,118501.0,54.1091,54.1172,54.0765,54.0846,118501.0
2017-11-21 12:10:00,66.36,66.44,66.35,66.4,128594.0,54.0846,54.1498,54.0765,54.1172,128594.0
2017-11-21 12:20:00,66.39,66.45,66.35,66.37,121263.0,54.1091,54.158,54.0765,54.0928,121263.0
2017-11-21 12:30:00,66.38,66.4,66.37,66.39,72963.0,54.1009,54.1172,54.0928,54.1091,72963.0
2017-11-21 12:40:00,66.39,66.46,66.38,66.45,94050.0,54.1091,54.1661,54.1009,54.158,94050.0
2017-11-21 12:50:00,66.45,66.49,66.43,66.48,66980.0,54.158,54.1906,54.1417,54.1824,66980.0
2017-11-21 13:00:00,66.48,66.53,66.44,66.44,84579.0,54.1824,54.2232,54.1498,54.1498,84579.0
2017-11-21 13:10:00,66.44,66.48,66.3,66.31,153059.0,54.1498,54.1824,54.0357,54.0439,153059.0
2017-11-21 13:20:00,66.31,66.36,66.27,66.32,91431.0,54.0439,54.0846,54.0113,54.052,91431.0
2017-11-21 13:30:00,66.32,66.39,66.32,66.37,48983.0,54.052,54.1091,54.052,54.0928,48983.0
2017-11-21 13:40:00,66.38,66.4,66.35,66.38,35943.0,54.1009,54.1172,54.0765,54.1009,35943.0
2017-11-21 13:50:00,66.37,66.45,66.36,66.44,74659.0,54.0928,54.158,54.0846,54.1498,74659.0
2017-11-21 14:00:00,66.43,66.49,66.43,66.45,53121.0,54.1417,54.1906,54.1417,54.158,53121.0
2017-11-21 14:10:00,66.46,66.54,66.41,66.43,99951.0,54.1661,54.2313,54.1254,54.1417,99951.0
2017-11-21 14:20:00,66.42,66.48,66.41,66.48,44981.0,54.1335,54.1824,54.1254,54.1824,44981.0
2017-11-21 14:30:00,66.47,66.5,66.43,66.5,67915.0,54.1743,54.1987,54.1417,54.1987,67915.0
2017-11-21 14:40:00,66.49,66.53,66.47,66.48,137597.0,54.1906,54.2232,54.1743,54.1824,137597.0
2017-11-21 14:50:00,66.47,66.57,66.44,66.56,84620.0,54.1743,54.2558,54.1498,54.2476,84620.0
2017-11-21 15:00:00,66.56,66.58,66.51,66.53,243360.0,54.2476,54.2639,54.2069,54.2232,243360.0
2017-11-21 15:10:00,66.54,66.57,66.53,66.56,209222.0,54.2313,54.2558,54.2232,54.2476,209222.0
2017-11-21 15:20:00,66.56,66.6,66.54,66.58,140425.0,54.2476,54.2802,54.2313,54.2639,140425.0
2017-11-21 15:30:00,66.58,66.64,66.55,66.57,147239.0,54.2639,54.3128,54.2395,54.2558,147239.0
2017-11-21 15:40:00,66.57,66.64,66.55,66.57,162082.0,54.2558,54.3128,54.2395,54.2558,162082.0
2017-11-21 15:50:00,66.57,66.7,66.55,66.68,554492.0,54.2558,54.3617,54.2395,54.3454,554492.0
2017-11-22 09:30:00,66.36,66.98,66.34,66.46,461688.0,54.0846,54.5899,54.0683,54.1661,461688.0
2017-11-22 09:40:00,66.45,66.68,66.44,66.57,120464.0,54.158,54.3454,54.1498,54.2558,120464.0
2017-11-22 09:50:00,66.57,66.8,66.56,66.68,140439.0,54.2558,54.4432,54.2476,54.3454,140439.0
2017-11-22 10:00:00,66.67,66.7,66.58,66.65,86363.0,54.3373,54.3617,54.2639,54.321,86363.0
2017-11-22 10:10:00,66.65,66.65,66.37,66.37,161530.0,54.321,54.321,54.0928,54.0928,161530.0
2017-11-22 10:20:00,66.38,66.44,66.3,66.39,160048.0,54.1009,54.1498,54.0357,54.1091,160048.0
2017-11-22 10:30:00,66.39,66.4,66.24,66.39,458939.0,54.1091,54.1172,53.9868,54.1091,458939.0
2017-11-22 10:40:00,66.39,66.66,66.38,66.65,322446.0,54.1091,54.3291,54.1009,54.321,322446.0
2017-11-22 10:50:00,66.65,66.66,66.61,66.64,301272.0,54.321,54.3291,54.2884,54.3128,301272.0
2017-11-22 11:00:00,66.64,66.73,66.63,66.66,159669.0,54.3128,54.3862,54.3047,54.3291,159669.0
2017-11-22 11:10:00,66.66,66.68,66.63,66.66,115988.0,54.3291,54.3454,54.3047,54.3291,115988.0
2017-11-22 11:20:00,66.66,66.71,66.63,66.66,145676.0,54.3291,54.3699,54.3047,54.3291,145676.0
2017-11-22 11:30:00,66.66,66.68,66.64,66.67,250129.0,54.3291,54.3454,54.3128,54.3373,250129.0
2017-11-22 11:40:00,66.67,66.82,66.61,66.62,302858.0,54.3373,54.4595,54.2884,54.2965,302858.0
2017-11-22 11:50:00,66.62,66.76,66.6,66.67,80187.0,54.2965,54.4106,54.2802,54.3373,80187.0
2017-11-22 12:00:00,66.66,66.73,66.64,66.67,103871.0,54.3291,54.3862,54.3128,54.3373,103871.0
2017-11-22 12:10:00,66.67,66.68,66.62,66.63,86899.0,54.3373,54.3454,54.2965,54.3047,86899.0
2017-11-22 12:20:00,66.63,66.71,66.61,66.71,114096.0,54.3047,54.3699,54.2884,54.3699,114096.0
2017-11-22 12:30:00,66.7,66.71,66.67,66.69,90051.0,54.3617,54.3699,54.3373,54.3536,90051.0
2017-11-22 12:40:00,66.69,66.71,66.68,66.7,193351.0,54.3536,54.3699,54.3454,54.3617,193351.0
2017-11-22 12:50:00,66.7,66.74,66.62,66.64,113476.0,54.3617,54.3943,54.2965,54.3128,113476.0
2017-11-22 13:00:00,66.63,66.66,66.62,66.62,32501.0,54.3047,54.3291,54.2965,54.2965,32501.0
2017-11-22 13:10:00,66.63,66.66,66.62,66.65,95364.0,54.3047,54.3291,54.2965,54.321,95364.0
2017-11-22 13:20:00,66.64,66.7,66.64,66.69,61260.0,54.3128,54.3617,54.3128,54.3536,61260.0
2017-11-22 13:30:00,66.7,66.72,66.68,66.68,58842.0,54.3617,54.378,54.3454,54.3454,58842.0
2017-11-22 13:40:00,66.68,66.79,66.67,66.78,77569.0,54.3454,54.4351,54.3373,54.4269,77569.0
2017-11-22 13:50:00,66.78,66.78,66.73,66.73,43390.0,54.4269,54.4269,54.3862,54.3862,43390.0
2017-11-22 14:00:00,66.73,66.74,66.7,66.71,49083.0,54.3862,54.3943,54.3617,54.3699,49083.0
2017-11-22 14:10:00,66.71,66.72,66.68,66.7,65381.0,54.3699,54.378,54.3454,54.3617,65381.0
2017-11-22 14:20:00,66.7,66.73,66.68,66.69,91279.0,54.3617,54.3862,54.3454,54.3536,91279.0
2017-11-22 14:30:00,66.69,66.71,66.68,66.7,54173.0,54.3536,54.3699,54.3454,54.3617,54173.0
2017-11-22 14:40:00,66.69,66.75,66.69,66.69,83696.0,54.3536,54.4025,54.3536,54.3536,83696.0
2017-11-22 14:50:00,66.69,66.71,66.68,66.69,104173.0,54.3536,54.3699,54.3454,54.3536,104173.0
2017-11-22 15:00:00,66.69,66.73,66.68,66.73,83662.0,54.3536,54.3862,54.3454,54.3862,83662.0
2017-11-22 15:10:00,66.72,66.74,66.69,66.74,88101.0,54.378,54.3943,54.3536,54.3943,88101.0
2017-11-22 15:20:00,66.74,67.66,66.69,67.66,2407302.0,54.3943,55.1441,54.3536,55.1441,2407302.0
2017-11-22 15:30:00,67.66,68.15,67.57,67.93,2153245.0,55.1441,55.5435,55.0708,55.3642,2153245.0
2017-11-22 15:40:00,67.93,68.26,67.87,68.16,1961993.0,55.3642,55.6332,55.3153,55.5517,1961993.0
2017-11-22 15:50:00,68.14,68.16,67.88,68.1,1757483.0,55.5353,55.5517,55.3234,55.5027,1757483.0
2017-11-24 09:30:00,68.51,68.98,68.45,68.64,923201.0,55.8369,56.22,55.788,55.9429,923201.0
2017-11-24 09:40:00,68.65,69.28,68.51,68.9,857940.0,55.951,56.4645,55.8369,56.1548,857940.0
2017-11-24 09:50:00,68.9,68.97,68.71,68.82,464125.0,56.1548,56.2118,55.9999,56.0896,464125.0
2017-11-24 10:00:00,68.83,68.83,68.7,68.75,288013.0,56.0977,56.0977,55.9918,56.0325,288013.0
2017-11-24 10:10:00,68.75,68.79,68.61,68.77,412692.0,56.0325,56.0651,55.9184,56.0488,412692.0
2017-11-24 10:20:00,68.77,68.77,68.61,68.65,292058.0,56.0488,56.0488,55.9184,55.951,292058.0
2017-11-24 10:30:00,68.64,68.72,68.6,68.69,376551.0,55.9429,56.0081,55.9103,55.9836,376551.0
2017-11-24 10:40:00,68.68,68.75,68.65,68.73,192311.0,55.9755,56.0325,55.951,56.0162,192311.0
2017-11-24 10:50:00,68.73,68.78,68.6,68.76,229051.0,56.0162,56.057,55.9103,56.0407,229051.0
2017-11-24 11:00:00,68.77,68.82,68.66,68.77,237097.0,56.0488,56.0896,55.9592,56.0488,237097.0
2017-11-24 11:10:00,68.76,68.83,68.71,68.77,247059.0,56.0407,56.0977,55.9999,56.0488,247059.0
2017-11-24 11:20:00,68.78,68.81,68.59,68.7,280392.0,56.057,56.0814,55.9021,55.9918,280392.0
2017-11-24 11:30:00,68.7,68.79,68.6,68.76,266405.0,55.9918,56.0651,55.9103,56.0407,266405.0
2017-11-24 11:40:00,68.76,68.88,68.71,68.8,324626.0,56.0407,56.1385,55.9999,56.0733,324626.0
2017-11-24 11:50:00,68.81,68.9,68.75,68.88,193085.0,56.0814,56.1548,56.0325,56.1385,193085.0
2017-11-24 12:00:00,68.87,68.88,68.75,68.77,253703.0,56.1303,56.1385,56.0325,56.0488,253703.0
2017-11-24 12:10:00,68.78,68.88,68.75,68.8,224276.0,56.057,56.1385,56.0325,56.0733,224276.0
2017-11-24 12:20:00,68.8,68.88,68.77,68.86,155747.0,56.0733,56.1385,56.0488,56.1222,155747.0
2017-11-24 12:30:00,68.87,68.88,68.77,68.83,286025.0,56.1303,56.1385,56.0488,56.0977,286025.0
2017-11-24 12:40:00,68.83,68.95,68.8,68.91,643634.0,56.0977,56.1955,56.0733,56.1629,643634.0
2017-11-24 12:50:00,68.91,68.97,68.79,68.84,715161.0,56.1629,56.2118,56.0651,56.1059,715161.0
2017-11-27 09:30:00,68.6,68.88,68.5,68.6,618841.0,55.9103,56.1385,55.8288,55.9103,618841.0
2017-11-27 09:40:00,68.61,68.69,68.44,68.5,438854.0,55.9184,55.9836,55.7799,55.8288,438854.0
2017-11-27 09:50:00,68.51,68.59,68.46,68.56,326794.0,55.8369,55.9021,55.7962,55.8777,326794.0
2017-11-27 10:00:00,68.56,68.83,68.55,68.79,363498.0,55.8777,56.0977,55.8695,56.0651,363498.0
2017-11-27 10:10:00,68.8,68.83,68.65,68.68,223394.0,56.0733,56.0977,55.951,55.9755,223394.0
2017-11-27 10:20:00,68.68,68.71,68.53,68.54,308503.0,55.9755,55.9999,55.8532,55.8614,308503.0
2017-11-27 10:30:00,68.54,68.64,68.52,68.6,142865.0,55.8614,55.9429,55.8451,55.9103,142865.0
2017-11-27 10:40:00,68.6,68.63,68.52,68.58,193841.0,55.9103,55.9347,55.8451,55.894,193841.0
2017-11-27 10:50:00,68.58,68.67,68.54,68.62,157002.0,55.894,55.9673,55.8614,55.9266,157002.0
2017-11-27 11:00:00,68.63,68.73,68.62,68.7,133624.0,55.9347,56.0162,55.9266,55.9918,133624.0
2017-11-27 11:10:00,68.71,68.78,68.65,68.74,167188.0,55.9999,56.057,55.951,56.0244,167188.0
2017-11-27 11:20:00,68.75,68.77,68.67,68.7,122624.0,56.0325,56.0488,55.9673,55.9918,122624.0
2017-11-27 11:30:00,68.7,68.77,68.69,68.75,117029.0,55.9918,56.0488,55.9836,56.0325,117029.0
2017-11-27 11:40:00,68.75,68.9,68.6,68.86,192953.0,56.0325,56.1548,55.9103,56.1222,192953.0
2017-11-27 11:50:00,68.86,68.92,68.82,68.87,191388.0,56.1222,56.1711,56.0896,56.1303,191388.0
2017-11-27 12:00:00,68.87,68.88,68.73,68.74,168403.0,56.1303,56.1385,56.0162,56.0244,168403.0
2017-11-27 12:10:00,68.75,68.79,68.7,68.75,95287.0,56.0325,56.0651,55.9918,56.0325,95287.0
2017-11-27 12:20:00,68.74,68.79,68.69,68.69,105089.0,56.0244,56.0651,55.9836,55.9836,105089.0
2017-11-27 12:30:00,68.7,68.7,68.62,68.62,107399.0,55.9918,55.9918,55.9266,55.9266,107399.0
2017-11-27 12:40:00,68.63,68.67,68.56,68.59,149721.0,55.9347,55.9673,55.8777,55.9021,149721.0
2017-11-27 12:50:00,68.6,68.63,68.54,68.62,112600.0,55.9103,55.9347,55.8614,55.9266,112600.0
2017-11-27 13:00:00,68.63,68.66,68.47,68.51,327351.0,55.9347,55.9592,55.8043,55.8369,327351.0
2017-11-27 13:10:00,68.5,68.63,68.5,68.56,342250.0,55.8288,55.9347,55.8288,55.8777,342250.0
2017-11-27 13:20:00,68.56,68.6,68.55,68.59,228586.0,55.8777,55.9103,55.8695,55.9021,228586.0
2017-11-27 13:30:00,68.59,68.6,68.54,68.56,103181.0,55.9021,55.9103,55.8614,55.8777,103181.0
2017-11-27 13:40:00,68.56,68.61,68.55,68.6,103178.0,55.8777,55.9184,55.8695,55.9103,103178.0
2017-11-27 13:50:00,68.61,68.72,68.57,68.66,180361.0,55.9184,56.0081,55.8858,55.9592,180361.0
2017-11-27 14:00:00,68.66,68.68,68.63,68.66,191460.0,55.9592,55.9755,55.9347,55.9592,191460.0
2017-11-27 14:10:00,68.65,68.68,68.61,68.68,93215.0,55.951,55.9755,55.9184,55.9755,93215.0
2017-11-27 14:20:00,68.67,68.72,68.64,68.69,158727.0,55.9673,56.0081,55.9429,55.9836,158727.0
2017-11-27 14:30:00,68.68,68.7,68.49,68.52,274015.0,55.9755,55.9918,55.8206,55.8451,274015.0
2017-11-27 14:40:00,68.53,68.55,68.41,68.43,368964.0,55.8532,55.8695,55.7554,55.7717,368964.0
2017-11-27 14:50:00,68.43,68.44,68.39,68.42,423582.0,55.7717,55.7799,55.7391,55.7636,423582.0
2017-11-27 15:00:00,68.43,68.43,68.32,68.41,271733.0,55.7717,55.7717,55.6821,55.7554,271733.0
2017-11-27 15:10:00,68.41,68.41,68.3,68.33,344483.0,55.7554,55.7554,55.6658,55.6902,344483.0
2017-11-27 15:20:00,68.33,68.43,68.32,68.35,175329.0,55.6902,55.7717,55.6821,55.7065,175329.0
2017-11-27 15:30:00,68.36,68.38,68.28,68.34,322403.0,55.7147,55.731,55.6495,55.6984,322403.0
2017-11-27 15:40:00,68.34,68.36,68.14,68.18,503445.0,55.6984,55.7147,55.5353,55.568,503445.0
2017-11-27 15:50:00,68.19,68.23,68.04,68.15,1289168.0,55.5761,55.6087,55.4538,55.5435,1289168.0
2017-11-28 09:30:00,67.59,67.97,67.22,67.69,1004444.0,55.5463,55.8586,55.2422,55.6285,1004444.0
2017-11-28 09:40:00,67.73,67.78,67.36,67.4,461008.0,55.6613,55.7024,55.3573,55.3901,461008.0
2017-11-28 09:50:00,67.4,67.58,67.37,67.43,560499.0,55.3901,55.5381,55.3655,55.4148,560499.0
2017-11-28 10:00:00,67.44,67.53,67.4,67.5,319595.0,55.423,55.497,55.3901,55.4723,319595.0
2017-11-28 10:10:00,67.5,67.72,67.47,67.59,293239.0,55.4723,55.6531,55.4477,55.5463,293239.0
2017-11-28 10:20:00,67.59,67.64,67.5,67.56,186897.0,55.5463,55.5874,55.4723,55.5216,186897.0
2017-11-28 10:30:00,67.57,67.64,67.53,67.58,150238.0,55.5298,55.5874,55.497,55.5381,150238.0
2017-11-28 10:40:00,67.58,67.62,67.4,67.46,231037.0,55.5381,55.5709,55.3901,55.4394,231037.0
2017-11-28 10:50:00,67.46,67.51,67.43,67.46,122403.0,55.4394,55.4805,55.4148,55.4394,122403.0
2017-11-28 11:00:00,67.46,67.75,67.45,67.73,175166.0,55.4394,55.6778,55.4312,55.6613,175166.0
2017-11-28 11:10:00,67.73,67.79,67.64,67.67,164292.0,55.6613,55.7106,55.5874,55.612,164292.0
2017-11-28 11:20:00,67.67,67.8,67.58,67.8,136291.0,55.612,55.7189,55.5381,55.7189,136291.0
2017-11-28 11:30:00,67.8,67.88,67.76,67.81,149837.0,55.7189,55.7846,55.686,55.7271,149837.0
2017-11-28 11:40:00,67.82,68.06,67.8,68.03,136655.0,55.7353,55.9325,55.7189,55.9079,136655.0
2017-11-28 11:50:00,68.03,68.05,67.82,67.9,165891.0,55.9079,55.9243,55.7353,55.801,165891.0
2017-11-28 12:00:00,67.9,67.94,67.72,67.75,128993.0,55.801,55.8339,55.6531,55.6778,128993.0
2017-11-28 12:10:00,67.76,67.8,67.63,67.68,166397.0,55.686,55.7189,55.5792,55.6202,166397.0
2017-11-28 12:20:00,67.68,67.8,67.6,67.77,165982.0,55.6202,55.7189,55.5545,55.6942,165982.0
2017-11-28 12:30:00,67.77,67.83,67.74,67.81,67123.0,55.6942,55.7435,55.6696,55.7271,67123.0
2017-11-28 12:40:00,67.8,67.92,67.8,67.89,101058.0,55.7189,55.8175,55.7189,55.7928,101058.0
2017-11-28 12:50:00,67.89,68.04,67.88,68.04,135876.0,55.7928,55.9161,55.7846,55.9161,135876.0
2017-11-28 13:00:00,68.04,68.09,67.96,68.03,169360.0,55.9161,55.9572,55.8504,55.9079,169360.0
2017-11-28 13:10:00,68.03,68.04,67.86,67.95,98551.0,55.9079,55.9161,55.7682,55.8421,98551.0
2017-11-28 13:20:00,67.95,67.98,67.85,67.94,181284.0,55.8421,55.8668,55.76,55.8339,181284.0
2017-11-28 13:30:00,67.93,67.99,67.87,67.98,141411.0,55.8257,55.875,55.7764,55.8668,141411.0
2017-11-28 13:40:00,67.99,67.99,67.86,67.87,114722.0,55.875,55.875,55.7682,55.7764,114722.0
2017-11-28 13:50:00,67.87,68.0,67.83,67.99,174352.0,55.7764,55.8832,55.7435,55.875,174352.0
2017-11-28 14:00:00,67.99,68.0,67.88,67.89,314346.0,55.875,55.8832,55.7846,55.7928,314346.0
2017-11-28 14:10:00,67.89,67.94,67.82,67.88,241610.0,55.7928,55.8339,55.7353,55.7846,241610.0
2017-11-28 14:20:00,67.88,67.97,67.85,67.96,118808.0,55.7846,55.8586,55.76,55.8504,118808.0
2017-11-28 14:30:00,67.95,68.0,67.94,68.0,180838.0,55.8421,55.8832,55.8339,55.8832,180838.0
2017-11-28 14:40:00,68.0,68.08,67.97,67.97,287180.0,55.8832,55.949,55.8586,55.8586,287180.0
2017-11-28 14:50:00,67.97,68.03,67.93,68.0,300512.0,55.8586,55.9079,55.8257,55.8832,300512.0
2017-11-28 15:00:00,67.99,68.02,67.88,67.89,179806.0,55.875,55.8997,55.7846,55.7928,179806.0
2017-11-28 15:10:00,67.88,68.11,67.88,68.06,349747.0,55.7846,55.9736,55.7846,55.9325,349747.0
2017-11-28 15:20:00,68.06,68.07,67.92,68.05,275536.0,55.9325,55.9408,55.8175,55.9243,275536.0
2017-11-28 15:30:00,68.04,68.08,67.99,68.05,244828.0,55.9161,55.949,55.875,55.9243,244828.0
2017-11-28 15:40:00,68.04,68.41,67.99,68.32,808642.0,55.9161,56.2202,55.875,56.1462,808642.0
2017-11-28 15:50:00,68.33,68.41,68.26,68.39,1322487.0,56.1544,56.2202,56.0969,56.2037,1322487.0
2017-11-29 09:30:00,68.1,68.2,67.89,67.99,571931.0,55.9654,56.0476,55.7928,55.875,571931.0
2017-11-29 09:40:00,67.99,68.11,67.6,67.7,338431.0,55.875,55.9736,55.5545,55.6367,338431.0
2017-11-29 09:50:00,67.71,67.9,67.61,67.75,401818.0,55.6449,55.801,55.5627,55.6778,401818.0
2017-11-29 10:00:00,67.75,67.75,67.46,67.57,500858.0,55.6778,55.6778,55.4394,55.5298,500858.0
2017-11-29 10:10:00,67.56,67.63,67.27,67.46,442007.0,55.5216,55.5792,55.2833,55.4394,442007.0
2017-11-29 10:20:00,67.46,67.5,67.15,67.28,554093.0,55.4394,55.4723,55.1847,55.2915,554093.0
2017-11-29 10:30:00,67.27,67.65,67.21,67.3,549058.0,55.2833,55.5956,55.234,55.308,549058.0
2017-11-29 10:40:00,67.32,67.52,67.23,67.31,379720.0,55.3244,55.4888,55.2504,55.3162,379720.0
2017-11-29 10:50:00,67.33,67.4,67.23,67.36,226872.0,55.3326,55.3901,55.2504,55.3573,226872.0
2017-11-29 11:00:00,67.35,67.41,67.19,67.21,450606.0,55.349,55.3984,55.2176,55.234,450606.0
2017-11-29 11:10:00,67.2,67.32,67.09,67.11,238800.0,55.2258,55.3244,55.1354,55.1518,238800.0
2017-11-29 11:20:00,67.11,67.15,66.93,67.03,315471.0,55.1518,55.1847,55.0039,55.0861,315471.0
2017-11-29 11:30:00,67.03,67.19,66.94,67.1,246241.0,55.0861,55.2176,55.0121,55.1436,246241.0
2017-11-29 11:40:00,67.11,67.13,66.65,66.88,561598.0,55.1518,55.1682,54.7738,54.9628,561598.0
2017-11-29 11:50:00,66.87,66.87,66.46,66.56,626935.0,54.9546,54.9546,54.6176,54.6998,626935.0
2017-11-29 12:00:00,66.56,66.6,66.27,66.29,531137.0,54.6998,54.7327,54.4615,54.4779,531137.0
2017-11-29 12:10:00,66.28,66.33,66.03,66.26,813306.0,54.4697,54.5108,54.2643,54.4533,813306.0
2017-11-29 12:20:00,66.26,66.8,66.14,66.4,518626.0,54.4533,54.8971,54.3547,54.5683,518626.0
2017-11-29 12:30:00,66.39,66.5,66.13,66.29,242417.0,54.5601,54.6505,54.3464,54.4779,242417.0
2017-11-29 12:40:00,66.3,66.61,66.29,66.53,245215.0,54.4861,54.7409,54.4779,54.6752,245215.0
2017-11-29 12:50:00,66.52,66.6,66.39,66.55,194830.0,54.6669,54.7327,54.5601,54.6916,194830.0
2017-11-29 13:00:00,66.55,66.6,66.47,66.58,172661.0,54.6916,54.7327,54.6259,54.7163,172661.0
2017-11-29 13:10:00,66.58,67.1,66.55,66.88,282551.0,54.7163,55.1436,54.6916,54.9628,282551.0
2017-11-29 13:20:00,66.88,66.95,66.79,66.94,264694.0,54.9628,55.0203,54.8888,55.0121,264694.0
2017-11-29 13:30:00,66.94,67.04,66.83,66.97,305496.0,55.0121,55.0943,54.9217,55.0368,305496.0
2017-11-29 13:40:00,66.96,67.03,66.91,67.01,227189.0,55.0285,55.0861,54.9875,55.0696,227189.0
2017-11-29 13:50:00,67.0,67.01,66.43,66.48,255446.0,55.0614,55.0696,54.593,54.6341,255446.0
2017-11-29 14:00:00,66.47,66.63,66.46,66.55,217760.0,54.6259,54.7573,54.6176,54.6916,217760.0
2017-11-29 14:10:00,66.56,66.72,66.54,66.6,237999.0,54.6998,54.8313,54.6834,54.7327,237999.0
2017-11-29 14:20:00,66.6,66.72,66.43,66.51,255395.0,54.7327,54.8313,54.593,54.6587,255395.0
2017-11-29 14:30:00,66.5,66.54,66.39,66.39,205836.0,54.6505,54.6834,54.5601,54.5601,205836.0
2017-11-29 14:40:00,66.39,66.53,66.38,66.44,327320.0,54.5601,54.6752,54.5519,54.6012,327320.0
2017-11-29 14:50:00,66.44,66.53,66.37,66.43,271678.0,54.6012,54.6752,54.5437,54.593,271678.0
2017-11-29 15:00:00,66.43,66.52,66.38,66.52,192317.0,54.593,54.6669,54.5519,54.6669,192317.0
2017-11-29 15:10:00,66.52,66.56,66.34,66.51,241324.0,54.6669,54.6998,54.519,54.6587,241324.0
2017-11-29 15:20:00,66.52,66.61,66.48,66.52,291071.0,54.6669,54.7409,54.6341,54.6669,291071.0
2017-11-29 15:30:00,66.51,66.73,66.49,66.67,276455.0,54.6587,54.8395,54.6423,54.7902,276455.0
2017-11-29 15:40:00,66.67,66.72,66.56,66.58,452904.0,54.7902,54.8313,54.6998,54.7163,452904.0
2017-11-29 15:50:00,66.58,66.61,66.5,66.52,1131968.0,54.7163,54.7409,54.6505,54.6669,1131968.0
2017-11-30 09:30:00,66.51,66.79,65.86,66.06,831466.0,54.6587,54.8888,54.1245,54.2889,831466.0
2017-11-30 09:40:00,66.04,66.24,65.72,65.98,758805.0,54.2725,54.4368,54.0095,54.2232,758805.0
2017-11-30 09:50:00,65.98,66.16,65.75,66.02,612195.0,54.2232,54.3711,54.0341,54.256,612195.0
2017-11-30 10:00:00,66.02,66.27,65.93,66.09,242371.0,54.256,54.4615,54.1821,54.3136,242371.0
2017-11-30 10:10:00,66.1,66.29,66.06,66.25,295379.0,54.3218,54.4779,54.2889,54.4451,295379.0
2017-11-30 10:20:00,66.25,66.7,66.25,66.67,290474.0,54.4451,54.8149,54.4451,54.7902,290474.0
2017-11-30 10:30:00,66.67,66.84,66.57,66.77,288747.0,54.7902,54.9299,54.708,54.8724,288747.0
2017-11-30 10:40:00,66.76,66.87,66.72,66.87,369051.0,54.8642,54.9546,54.8313,54.9546,369051.0
2017-11-30 10:50:00,66.86,66.89,66.61,66.68,155410.0,54.9464,54.971,54.7409,54.7984,155410.0
2017-11-30 11:00:00,66.67,66.82,66.58,66.76,127551.0,54.7902,54.9135,54.7163,54.8642,127551.0
2017-11-30 11:10:00,66.76,66.86,66.65,66.83,142008.0,54.8642,54.9464,54.7738,54.9217,142008.0
2017-11-30 11:20:00,66.83,66.88,66.54,66.83,350137.0,54.9217,54.9628,54.6834,54.9217,350137.0
2017-11-30 11:30:00,66.84,66.95,66.76,66.86,211582.0,54.9299,55.0203,54.8642,54.9464,211582.0
2017-11-30 11:40:00,66.86,67.05,66.84,67.01,193758.0,54.9464,55.1025,54.9299,55.0696,193758.0
2017-11-30 11:50:00,67.01,67.04,66.69,66.79,184614.0,55.0696,55.0943,54.8067,54.8888,184614.0
2017-11-30 12:00:00,66.8,66.84,66.68,66.7,93373.0,54.8971,54.9299,54.7984,54.8149,93373.0
2017-11-30 12:10:00,66.7,66.99,66.7,66.99,104087.0,54.8149,55.0532,54.8149,55.0532,104087.0
2017-11-30 12:20:00,66.99,67.1,66.95,67.06,145272.0,55.0532,55.1436,55.0203,55.1107,145272.0
2017-11-30 12:30:00,67.06,67.1,66.96,67.02,125345.0,55.1107,55.1436,55.0285,55.0779,125345.0
2017-11-30 12:40:00,67.02,67.1,67.01,67.03,135573.0,55.0779,55.1436,55.0696,55.0861,135573.0
2017-11-30 12:50:00,67.02,67.03,66.83,66.96,151907.0,55.0779,55.0861,54.9217,55.0285,151907.0
2017-11-30 13:00:00,66.95,67.1,66.95,67.03,88159.0,55.0203,55.1436,55.0203,55.0861,88159.0
2017-11-30 13:10:00,67.03,67.04,66.79,66.85,121892.0,55.0861,55.0943,54.8888,54.9381,121892.0
2017-11-30 13:20:00,66.86,66.89,66.77,66.87,120293.0,54.9464,54.971,54.8724,54.9546,120293.0
2017-11-30 13:30:00,66.87,66.92,66.79,66.91,152473.0,54.9546,54.9957,54.8888,54.9875,152473.0
2017-11-30 13:40:00,66.89,66.92,66.82,66.85,110352.0,54.971,54.9957,54.9135,54.9381,110352.0
2017-11-30 13:50:00,66.85,66.86,66.73,66.85,110326.0,54.9381,54.9464,54.8395,54.9381,110326.0
2017-11-30 14:00:00,66.85,66.88,66.65,66.74,104753.0,54.9381,54.9628,54.7738,54.8477,104753.0
2017-11-30 14:10:00,66.74,66.78,66.54,66.59,161712.0,54.8477,54.8806,54.6834,54.7245,161712.0
2017-11-30 14:20:00,66.6,66.71,66.55,66.69,95308.0,54.7327,54.8231,54.6916,54.8067,95308.0
2017-11-30 14:30:00,66.68,66.69,66.51,66.63,110559.0,54.7984,54.8067,54.6587,54.7573,110559.0
2017-11-30 14:40:00,66.63,66.7,66.61,66.66,112722.0,54.7573,54.8149,54.7409,54.782,112722.0
2017-11-30 14:50:00,66.67,66.75,66.54,66.55,174490.0,54.7902,54.856,54.6834,54.6916,174490.0
2017-11-30 15:00:00,66.55,66.63,66.47,66.54,139523.0,54.6916,54.7573,54.6259,54.6834,139523.0
2017-11-30 15:10:00,66.54,66.68,66.54,66.63,135754.0,54.6834,54.7984,54.6834,54.7573,135754.0
2017-11-30 15:20:00,66.63,66.73,66.59,66.67,151181.0,54.7573,54.8395,54.7245,54.7902,151181.0
2017-11-30 15:30:00,66.66,66.67,66.49,66.49,160277.0,54.782,54.7902,54.6423,54.6423,160277.0
2017-11-30 15:40:00,66.5,66.59,66.47,66.56,513432.0,54.6505,54.7245,54.6259,54.6998,513432.0
2017-11-30 15:50:00,66.56,66.58,66.15,66.4,1461595.0,54.6998,54.7163,54.3629,54.5683,1461595.0
2017-12-01 09:30:00,65.2,65.79,65.07,65.54,665875.0,53.5822,54.067,53.4753,53.8616,665875.0
2017-12-01 09:40:00,65.55,65.86,65.42,65.82,453174.0,53.8698,54.1245,53.763,54.0917,453174.0
2017-12-01 09:50:00,65.82,65.91,65.65,65.66,218330.0,54.0917,54.1656,53.952,53.9602,218330.0
2017-12-01 10:00:00,65.65,65.74,65.57,65.62,302424.0,53.952,54.0259,53.8862,53.9273,302424.0
2017-12-01 10:10:00,65.62,65.82,65.5,65.76,321100.0,53.9273,54.0917,53.8287,54.0424,321100.0
2017-12-01 10:20:00,65.75,65.88,65.74,65.79,172395.0,54.0341,54.141,54.0259,54.067,172395.0
2017-12-01 10:30:00,65.8,65.9,65.77,65.9,134017.0,54.0752,54.1574,54.0506,54.1574,134017.0
2017-12-01 10:40:00,65.9,66.12,65.89,66.08,165285.0,54.1574,54.3382,54.1492,54.3053,165285.0
2017-12-01 10:50:00,66.07,66.12,66.0,66.02,113835.0,54.2971,54.3382,54.2396,54.256,113835.0
2017-12-01 11:00:00,66.01,66.05,65.57,65.63,283663.0,54.2478,54.2807,53.8862,53.9355,283663.0
2017-12-01 11:10:00,65.65,65.68,65.12,65.55,415140.0,53.952,53.9766,53.5164,53.8698,415140.0
2017-12-01 11:20:00,65.6,65.68,65.1,65.16,390583.0,53.9109,53.9766,53.5,53.5493,390583.0
2017-12-01 11:30:00,65.12,65.39,64.6,65.36,675500.0,53.5164,53.7383,53.0891,53.7136,675500.0
2017-12-01 11:40:00,65.39,65.55,64.93,64.98,252276.0,53.7383,53.8698,53.3603,53.4014,252276.0
2017-12-01 11:50:00,64.96,65.25,64.76,65.01,415220.0,53.3849,53.6232,53.2206,53.426,415220.0
2017-12-01 12:00:00,65.04,65.5,64.99,65.37,388966.0,53.4507,53.8287,53.4096,53.7219,388966.0
2017-12-01 12:10:00,65.37,65.4,65.2,65.31,190072.0,53.7219,53.7465,53.5822,53.6726,190072.0
2017-12-01 12:20:00,65.32,65.34,65.18,65.28,165809.0,53.6808,53.6972,53.5657,53.6479,165809.0
2017-12-01 12:30:00,65.29,65.3,64.85,64.95,315536.0,53.6561,53.6643,53.2945,53.3767,315536.0
2017-12-01 12:40:00,64.95,65.03,64.88,64.97,441508.0,53.3767,53.4424,53.3192,53.3931,441508.0
2017-12-01 12:50:00,64.96,65.22,64.96,65.15,470898.0,53.3849,53.5986,53.3849,53.5411,470898.0
2017-12-01 13:00:00,65.15,65.25,64.99,65.0,333766.0,53.5411,53.6232,53.4096,53.4178,333766.0
2017-12-01 13:10:00,65.0,65.27,64.99,65.14,288565.0,53.4178,53.6397,53.4096,53.5328,288565.0
2017-12-01 13:20:00,65.15,65.25,65.07,65.13,432848.0,53.5411,53.6232,53.4753,53.5246,432848.0
2017-12-01 13:30:00,65.13,65.25,65.08,65.22,444440.0,53.5246,53.6232,53.4835,53.5986,444440.0
2017-12-01 13:40:00,65.22,65.52,65.21,65.38,258129.0,53.5986,53.8451,53.5904,53.7301,258129.0
2017-12-01 13:50:00,65.38,65.47,65.33,65.47,148135.0,53.7301,53.804,53.689,53.804,148135.0
2017-12-01 14:00:00,65.48,65.48,65.29,65.41,150865.0,53.8123,53.8123,53.6561,53.7547,150865.0
2017-12-01 14:10:00,65.41,65.53,65.41,65.49,128323.0,53.7547,53.8534,53.7547,53.8205,128323.0
2017-12-01 14:20:00,65.5,65.54,65.44,65.52,198767.0,53.8287,53.8616,53.7794,53.8451,198767.0
2017-12-01 14:30:00,65.52,65.56,65.35,65.37,142658.0,53.8451,53.878,53.7054,53.7219,142658.0
2017-12-01 14:40:00,65.37,65.37,65.16,65.26,200442.0,53.7219,53.7219,53.5493,53.6315,200442.0
2017-12-01 14:50:00,65.26,65.46,65.26,65.4,139901.0,53.6315,53.7958,53.6315,53.7465,139901.0
2017-12-01 15:00:00,65.4,65.57,65.38,65.54,187636.0,53.7465,53.8862,53.7301,53.8616,187636.0
2017-12-01 15:10:00,65.54,65.56,65.47,65.5,153577.0,53.8616,53.878,53.804,53.8287,153577.0
2017-12-01 15:20:00,65.5,65.57,65.5,65.54,213997.0,53.8287,53.8862,53.8287,53.8616,213997.0
2017-12-01 15:30:00,65.55,65.55,65.48,65.51,318111.0,53.8698,53.8698,53.8123,53.8369,318111.0
2017-12-01 15:40:00,65.51,65.62,65.49,65.53,467375.0,53.8369,53.9273,53.8205,53.8534,467375.0
2017-12-01 15:50:00,65.54,65.61,65.46,65.5,630878.0,53.8616,53.9191,53.7958,53.8287,630878.0
2017-12-04 09:30:00,65.65,65.7,65.01,65.26,503473.0,53.952,53.9931,53.426,53.6315,503473.0
2017-12-04 09:40:00,65.27,65.36,64.86,65.14,385073.0,53.6397,53.7136,53.3027,53.5328,385073.0
2017-12-04 09:50:00,65.15,65.15,64.65,64.65,415630.0,53.5411,53.5411,53.1302,53.1302,415630.0
2017-12-04 10:00:00,64.66,64.67,64.31,64.4,651652.0,53.1384,53.1466,52.8507,52.9247,651652.0
2017-12-04 10:10:00,64.4,64.5,64.01,64.19,500990.0,52.9247,53.0069,52.6042,52.7521,500990.0
2017-12-04 10:20:00,64.18,64.69,64.09,64.55,367733.0,52.7439,53.163,52.6699,53.048,367733.0
2017-12-04 10:30:00,64.55,64.56,64.41,64.55,520394.0,53.048,53.0562,52.9329,53.048,520394.0
2017-12-04 10:40:00,64.56,64.56,64.1,64.17,295420.0,53.0562,53.0562,52.6782,52.7357,295420.0
2017-12-04 10:50:00,64.17,64.26,63.95,64.1,552946.0,52.7357,52.8096,52.5549,52.6782,552946.0
2017-12-04 11:00:00,64.1,64.14,63.83,64.01,603412.0,52.6782,52.711,52.4563,52.6042,603412.0
2017-12-04 11:10:00,64.0,64.32,64.0,64.32,577560.0,52.596,52.859,52.596,52.859,577560.0
2017-12-04 11:20:00,64.32,64.58,64.3,64.5,552362.0,52.859,53.0726,52.8425,53.0069,552362.0
2017-12-04 11:30:00,64.5,64.52,64.1,64.27,482596.0,53.0069,53.0233,52.6782,52.8179,482596.0
2017-12-04 11:40:00,64.26,64.28,63.8,64.18,520383.0,52.8096,52.8261,52.4316,52.7439,520383.0
2017-12-04 11:50:00,64.18,64.33,64.04,64.25,269084.0,52.7439,52.8672,52.6289,52.8014,269084.0
2017-12-04 12:00:00,64.26,64.37,64.17,64.37,263105.0,52.8096,52.9,52.7357,52.9,263105.0
2017-12-04 12:10:00,64.37,64.44,64.24,64.31,331734.0,52.9,52.9576,52.7932,52.8507,331734.0
2017-12-04 12:20:00,64.32,64.36,64.24,64.36,247602.0,52.859,52.8918,52.7932,52.8918,247602.0
2017-12-04 12:30:00,64.37,64.4,64.19,64.29,227765.0,52.9,52.9247,52.7521,52.8343,227765.0
2017-12-04 12:40:00,64.29,64.43,64.26,64.29,137227.0,52.8343,52.9494,52.8096,52.8343,137227.0
2017-12-04 12:50:00,64.3,64.39,64.2,64.24,146048.0,52.8425,52.9165,52.7603,52.7932,146048.0
2017-12-04 13:00:00,64.24,64.42,64.23,64.41,184442.0,52.7932,52.9411,52.785,52.9329,184442.0
2017-12-04 13:10:00,64.41,64.62,64.4,64.44,314682.0,52.9329,53.1055,52.9247,52.9576,314682.0
2017-12-04 13:20:00,64.43,64.46,64.4,64.4,142729.0,52.9494,52.974,52.9247,52.9247,142729.0
2017-12-04 13:30:00,64.4,64.46,64.31,64.43,186796.0,52.9247,52.974,52.8507,52.9494,186796.0
2017-12-04 13:40:00,64.43,64.45,64.4,64.4,123938.0,52.9494,52.9658,52.9247,52.9247,123938.0
2017-12-04 13:50:00,64.4,64.5,64.4,64.46,176658.0,52.9247,53.0069,52.9247,52.974,176658.0
2017-12-04 14:00:00,64.46,64.51,64.4,64.4,166329.0,52.974,53.0151,52.9247,52.9247,166329.0
2017-12-04 14:10:00,64.4,64.54,64.3,64.51,439288.0,52.9247,53.0398,52.8425,53.0151,439288.0
2017-12-04 14:20:00,64.51,64.73,64.5,64.55,187321.0,53.0151,53.1959,53.0069,53.048,187321.0
2017-12-04 14:30:00,64.56,64.62,64.49,64.59,192145.0,53.0562,53.1055,52.9987,53.0808,192145.0
2017-12-04 14:40:00,64.59,64.68,64.53,64.55,189772.0,53.0808,53.1548,53.0315,53.048,189772.0
2017-12-04 14:50:00,64.55,64.65,64.53,64.55,490531.0,53.048,53.1302,53.0315,53.048,490531.0
2017-12-04 15:00:00,64.55,64.56,64.5,64.54,382802.0,53.048,53.0562,53.0069,53.0398,382802.0
2017-12-04 15:10:00,64.54,64.57,64.5,64.5,231829.0,53.0398,53.0644,53.0069,53.0069,231829.0
2017-12-04 15:20:00,64.5,64.53,64.5,64.52,284611.0,53.0069,53.0315,53.0069,53.0233,284611.0
2017-12-04 15:30:00,64.51,64.63,64.5,64.52,432182.0,53.0151,53.1137,53.0069,53.0233,432182.0
2017-12-04 15:40:00,64.53,64.61,64.5,64.5,487007.0,53.0315,53.0973,53.0069,53.0069,487007.0
2017-12-04 15:50:00,64.51,64.69,64.37,64.61,1729975.0,53.0151,53.163,52.9,53.0973,1729975.0
2017-12-05 09:30:00,64.85,65.03,64.51,64.98,429745.0,53.2945,53.4424,53.0151,53.4014,429745.0
2017-12-05 09:40:00,64.98,65.02,64.61,64.79,229079.0,53.4014,53.4342,53.0973,53.2452,229079.0
2017-12-05 09:50:00,64.78,64.98,64.46,64.46,154269.0,53.237,53.4014,52.974,52.974,154269.0
2017-12-05 10:00:00,64.48,64.84,64.4,64.8,140292.0,52.9904,53.2863,52.9247,53.2534,140292.0
2017-12-05 10:10:00,64.8,64.87,64.53,64.7,145127.0,53.2534,53.311,53.0315,53.1712,145127.0
2017-12-05 10:20:00,64.71,64.75,64.54,64.74,271295.0,53.1795,53.2123,53.0398,53.2041,271295.0
2017-12-05 10:30:00,64.74,64.89,64.65,64.7,211600.0,53.2041,53.3274,53.1302,53.1712,211600.0
2017-12-05 10:40:00,64.7,64.79,64.51,64.59,208368.0,53.1712,53.2452,53.0151,53.0808,208368.0
2017-12-05 10:50:00,64.59,64.61,64.5,64.54,114128.0,53.0808,53.0973,53.0069,53.0398,114128.0
2017-12-05 11:00:00,64.54,64.75,64.54,64.72,109900.0,53.0398,53.2123,53.0398,53.1877,109900.0
2017-12-05 11:10:00,64.73,64.84,64.71,64.74,89625.0,53.1959,53.2863,53.1795,53.2041,89625.0
2017-12-05 11:20:00,64.75,64.8,64.65,64.68,92494.0,53.2123,53.2534,53.1302,53.1548,92494.0
2017-12-05 11:30:00,64.69,64.77,64.59,64.76,225816.0,53.163,53.2288,53.0808,53.2206,225816.0
2017-12-05 11:40:00,64.76,64.85,64.74,64.83,110233.0,53.2206,53.2945,53.2041,53.2781,110233.0
2017-12-05 11:50:00,64.82,64.85,64.62,64.69,118606.0,53.2699,53.2945,53.1055,53.163,118606.0
2017-12-05 12:00:00,64.7,64.81,64.61,64.71,114183.0,53.1712,53.2616,53.0973,53.1795,114183.0
2017-12-05 12:10:00,64.69,64.79,64.65,64.71,77212.0,53.163,53.2452,53.1302,53.1795,77212.0
2017-12-05 12:20:00,64.7,64.7,64.65,64.65,93885.0,53.1712,53.1712,53.1302,53.1302,93885.0
2017-12-05 12:30:00,64.66,64.68,64.62,64.66,87415.0,53.1384,53.1548,53.1055,53.1384,87415.0
2017-12-05 12:40:00,64.67,64.85,64.63,64.85,218352.0,53.1466,53.2945,53.1137,53.2945,218352.0
2017-12-05 12:50:00,64.85,65.01,64.7,64.75,133816.0,53.2945,53.426,53.1712,53.2123,133816.0
2017-12-05 13:00:00,64.76,64.86,64.66,64.78,83334.0,53.2206,53.3027,53.1384,53.237,83334.0
2017-12-05 13:10:00,64.79,64.91,64.75,64.91,74568.0,53.2452,53.3438,53.2123,53.3438,74568.0
2017-12-05 13:20:00,64.91,65.01,64.88,64.91,84891.0,53.3438,53.426,53.3192,53.3438,84891.0
2017-12-05 13:30:00,64.91,64.95,64.82,64.83,72338.0,53.3438,53.3767,53.2699,53.2781,72338.0
2017-12-05 13:40:00,64.82,64.87,64.68,64.68,59276.0,53.2699,53.311,53.1548,53.1548,59276.0
2017-12-05 13:50:00,64.68,64.74,64.53,64.74,96461.0,53.1548,53.2041,53.0315,53.2041,96461.0
2017-12-05 14:00:00,64.75,64.9,64.74,64.78,114543.0,53.2123,53.3356,53.2041,53.237,114543.0
2017-12-05 14:10:00,64.78,64.79,64.65,64.67,175874.0,53.237,53.2452,53.1302,53.1466,175874.0
2017-12-05 14:20:00,64.67,64.73,64.58,64.73,113706.0,53.1466,53.1959,53.0726,53.1959,113706.0
2017-12-05 14:30:00,64.73,64.79,64.63,64.7,74426.0,53.1959,53.2452,53.1137,53.1712,74426.0
2017-12-05 14:40:00,64.69,64.81,64.68,64.75,118028.0,53.163,53.2616,53.1548,53.2123,118028.0
2017-12-05 14:50:00,64.76,64.84,64.68,64.83,106390.0,53.2206,53.2863,53.1548,53.2781,106390.0
2017-12-05 15:00:00,64.83,64.84,64.73,64.77,150508.0,53.2781,53.2863,53.1959,53.2288,150508.0
2017-12-05 15:10:00,64.78,64.93,64.77,64.92,145654.0,53.237,53.3603,53.2288,53.352,145654.0
2017-12-05 15:20:00,64.92,65.0,64.91,64.95,164390.0,53.352,53.4178,53.3438,53.3767,164390.0
2017-12-05 15:30:00,64.96,64.98,64.67,64.75,245171.0,53.3849,53.4014,53.1466,53.2123,245171.0
2017-12-05 15:40:00,64.76,64.81,64.68,64.71,196048.0,53.2206,53.2616,53.1548,53.1795,196048.0
2017-12-05 15:50:00,64.72,64.8,64.56,64.7,678611.0,53.1877,53.2534,53.0562,53.1712,678611.0
2017-12-06 09:30:00,64.64,64.76,64.36,64.76,261582.0,53.1219,53.2206,52.8918,53.2206,261582.0
2017-12-06 09:40:00,64.75,65.09,64.69,64.73,305429.0,53.2123,53.4918,53.163,53.1959,305429.0
2017-12-06 09:50:00,64.74,64.95,64.5,64.79,204582.0,53.2041,53.3767,53.0069,53.2452,204582.0
2017-12-06 10:00:00,64.81,65.02,64.8,64.89,209090.0,53.2616,53.4342,53.2534,53.3274,209090.0
2017-12-06 10:10:00,64.88,64.99,64.75,64.98,171765.0,53.3192,53.4096,53.2123,53.4014,171765.0
2017-12-06 10:20:00,65.0,65.01,64.88,64.91,172217.0,53.4178,53.426,53.3192,53.3438,172217.0
2017-12-06 10:30:00,64.93,65.14,64.91,65.04,146727.0,53.3603,53.5328,53.3438,53.4507,146727.0
2017-12-06 10:40:00,65.07,65.11,64.95,64.97,164680.0,53.4753,53.5082,53.3767,53.3931,164680.0
2017-12-06 10:50:00,64.97,65.07,64.83,64.96,116700.0,53.3931,53.4753,53.2781,53.3849,116700.0
2017-12-06 11:00:00,64.96,64.97,64.77,64.88,75533.0,53.3849,53.3931,53.2288,53.3192,75533.0
2017-12-06 11:10:00,64.87,64.94,64.8,64.86,113698.0,53.311,53.3685,53.2534,53.3027,113698.0
2017-12-06 11:20:00,64.85,65.02,64.81,64.87,83152.0,53.2945,53.4342,53.2616,53.311,83152.0
2017-12-06 11:30:00,64.89,64.9,64.7,64.77,69136.0,53.3274,53.3356,53.1712,53.2288,69136.0
2017-12-06 11:40:00,64.77,65.01,64.75,64.95,107471.0,53.2288,53.426,53.2123,53.3767,107471.0
2017-12-06 11:50:00,64.95,65.02,64.89,65.0,78608.0,53.3767,53.4342,53.3274,53.4178,78608.0
2017-12-06 12:00:00,64.99,65.01,64.9,65.0,77413.0,53.4096,53.426,53.3356,53.4178,77413.0
2017-12-06 12:10:00,64.99,65.14,64.94,64.95,101841.0,53.4096,53.5328,53.3685,53.3767,101841.0
2017-12-06 12:20:00,64.96,65.12,64.94,65.03,75459.0,53.3849,53.5164,53.3685,53.4424,75459.0
2017-12-06 12:30:00,65.03,65.14,65.03,65.09,67833.0,53.4424,53.5328,53.4424,53.4918,67833.0
2017-12-06 12:40:00,65.08,65.12,65.04,65.06,72629.0,53.4835,53.5164,53.4507,53.4671,72629.0
2017-12-06 12:50:00,65.06,65.12,65.03,65.1,53099.0,53.4671,53.5164,53.4424,53.5,53099.0
2017-12-06 13:00:00,65.11,65.22,65.03,65.03,109505.0,53.5082,53.5986,53.4424,53.4424,109505.0
2017-12-06 13:10:00,65.04,65.14,65.03,65.05,81416.0,53.4507,53.5328,53.4424,53.4589,81416.0
2017-12-06 13:20:00,65.05,65.24,65.05,65.23,81126.0,53.4589,53.615,53.4589,53.6068,81126.0
2017-12-06 13:30:00,65.23,65.34,65.2,65.27,139265.0,53.6068,53.6972,53.5822,53.6397,139265.0
2017-12-06 13:40:00,65.28,65.36,65.27,65.34,181510.0,53.6479,53.7136,53.6397,53.6972,181510.0
2017-12-06 13:50:00,65.34,65.45,65.3,65.43,121308.0,53.6972,53.7876,53.6643,53.7712,121308.0
2017-12-06 14:00:00,65.43,65.68,65.41,65.46,164879.0,53.7712,53.9766,53.7547,53.7958,164879.0
2017-12-06 14:10:00,65.46,65.5,65.41,65.47,102423.0,53.7958,53.8287,53.7547,53.804,102423.0
2017-12-06 14:20:00,65.46,65.51,65.4,65.43,126925.0,53.7958,53.8369,53.7465,53.7712,126925.0
2017-12-06 14:30:00,65.43,65.47,65.28,65.35,109549.0,53.7712,53.804,53.6479,53.7054,109549.0
2017-12-06 14:40:00,65.35,65.39,65.29,65.35,148725.0,53.7054,53.7383,53.6561,53.7054,148725.0
2017-12-06 14:50:00,65.34,65.36,65.32,65.34,57667.0,53.6972,53.7136,53.6808,53.6972,57667.0
2017-12-06 15:00:00,65.33,65.35,65.26,65.28,99037.0,53.689,53.7054,53.6315,53.6479,99037.0
2017-12-06 15:10:00,65.29,65.33,65.14,65.17,133626.0,53.6561,53.689,53.5328,53.5575,133626.0
2017-12-06 15:20:00,65.17,65.18,65.09,65.13,97499.0,53.5575,53.5657,53.4918,53.5246,97499.0
2017-12-06 15:30:00,65.13,65.22,65.11,65.16,114396.0,53.5246,53.5986,53.5082,53.5493,114396.0
2017-12-06 15:40:00,65.17,65.17,65.08,65.1,252369.0,53.5575,53.5575,53.4835,53.5,252369.0
2017-12-06 15:50:00,65.1,65.11,64.92,65.0,666297.0,53.5,53.5082,53.352,53.4178,666297.0
2017-12-07 09:30:00,65.21,65.54,65.2,65.5,221706.0,53.5904,53.8616,53.5822,53.8287,221706.0
2017-12-07 09:40:00,65.5,65.55,65.37,65.46,219961.0,53.8287,53.8698,53.7219,53.7958,219961.0
2017-12-07 09:50:00,65.45,65.51,65.32,65.35,110331.0,53.7876,53.8369,53.6808,53.7054,110331.0
2017-12-07 10:00:00,65.35,65.36,65.15,65.15,155972.0,53.7054,53.7136,53.5411,53.5411,155972.0
2017-12-07 10:10:00,65.15,65.39,65.14,65.22,139990.0,53.5411,53.7383,53.5328,53.5986,139990.0
2017-12-07 10:20:00,65.23,65.39,65.19,65.33,60871.0,53.6068,53.7383,53.5739,53.689,60871.0
2017-12-07 10:30:00,65.34,65.42,65.27,65.4,109740.0,53.6972,53.763,53.6397,53.7465,109740.0
2017-12-07 10:40:00,65.41,65.43,65.34,65.42,72633.0,53.7547,53.7712,53.6972,53.763,72633.0
2017-12-07 10:50:00,65.42,65.42,65.23,65.29,99205.0,53.763,53.763,53.6068,53.6561,99205.0
2017-12-07 11:00:00,65.3,65.44,65.29,65.29,93216.0,53.6643,53.7794,53.6561,53.6561,93216.0
2017-12-07 11:10:00,65.29,65.43,65.27,65.39,43835.0,53.6561,53.7712,53.6397,53.7383,43835.0
2017-12-07 11:20:00,65.4,65.51,65.38,65.48,166341.0,53.7465,53.8369,53.7301,53.8123,166341.0
2017-12-07 11:30:00,65.49,65.49,65.3,65.33,47396.0,53.8205,53.8205,53.6643,53.689,47396.0
2017-12-07 11:40:00,65.32,65.41,65.3,65.36,40812.0,53.6808,53.7547,53.6643,53.7136,40812.0
2017-12-07 11:50:00,65.38,65.5,65.32,65.49,43509.0,53.7301,53.8287,53.6808,53.8205,43509.0
2017-12-07 12:00:00,65.49,65.51,65.35,65.41,50674.0,53.8205,53.8369,53.7054,53.7547,50674.0
2017-12-07 12:10:00,65.4,65.43,65.35,65.4,62160.0,53.7465,53.7712,53.7054,53.7465,62160.0
2017-12-07 12:20:00,65.39,65.4,65.13,65.19,204248.0,53.7383,53.7465,53.5246,53.5739,204248.0
2017-12-07 12:30:00,65.2,65.29,65.18,65.23,60426.0,53.5822,53.6561,53.5657,53.6068,60426.0
2017-12-07 12:40:00,65.23,65.26,65.14,65.25,54395.0,53.6068,53.6315,53.5328,53.6232,54395.0
2017-12-07 12:50:00,65.26,65.29,65.19,65.22,35899.0,53.6315,53.6561,53.5739,53.5986,35899.0
2017-12-07 13:00:00,65.23,65.28,65.07,65.09,54592.0,53.6068,53.6479,53.4753,53.4918,54592.0
2017-12-07 13:10:00,65.1,65.12,64.96,65.1,85791.0,53.5,53.5164,53.3849,53.5,85791.0
2017-12-07 13:20:00,65.11,65.22,65.1,65.17,38722.0,53.5082,53.5986,53.5,53.5575,38722.0
2017-12-07 13:30:00,65.17,65.22,65.13,65.22,32735.0,53.5575,53.5986,53.5246,53.5986,32735.0
2017-12-07 13:40:00,65.23,65.24,65.07,65.07,84652.0,53.6068,53.615,53.4753,53.4753,84652.0
2017-12-07 13:50:00,65.07,65.17,65.02,65.04,72316.0,53.4753,53.5575,53.4342,53.4507,72316.0
2017-12-07 14:00:00,65.03,65.06,65.0,65.02,41266.0,53.4424,53.4671,53.4178,53.4342,41266.0
2017-12-07 14:10:00,65.02,65.05,64.97,65.0,80037.0,53.4342,53.4589,53.3931,53.4178,80037.0
2017-12-07 14:20:00,65.0,65.0,64.86,64.89,114087.0,53.4178,53.4178,53.3027,53.3274,114087.0
2017-12-07 14:30:00,64.88,64.91,64.82,64.86,168043.0,53.3192,53.3438,53.2699,53.3027,168043.0
2017-12-07 14:40:00,64.86,64.91,64.77,64.84,205327.0,53.3027,53.3438,53.2288,53.2863,205327.0
2017-12-07 14:50:00,64.84,64.97,64.82,64.96,122415.0,53.2863,53.3931,53.2699,53.3849,122415.0
2017-12-07 15:00:00,64.96,65.1,64.96,65.06,93824.0,53.3849,53.5,53.3849,53.4671,93824.0
2017-12-07 15:10:00,65.06,65.16,65.02,65.15,76279.0,53.4671,53.5493,53.4342,53.5411,76279.0
2017-12-07 15:20:00,65.16,65.34,65.14,65.27,147987.0,53.5493,53.6972,53.5328,53.6397,147987.0
2017-12-07 15:30:00,65.26,65.3,65.19,65.29,162365.0,53.6315,53.6643,53.5739,53.6561,162365.0
2017-12-07 15:40:00,65.29,65.32,65.23,65.25,149967.0,53.6561,53.6808,53.6068,53.6232,149967.0
2017-12-07 15:50:00,65.24,65.29,65.15,65.22,400956.0,53.615,53.6561,53.5411,53.5986,400956.0
2017-12-08 09:30:00,65.6,65.6,65.11,65.15,300020.0,53.9109,53.9109,53.5082,53.5411,300020.0
2017-12-08 09:40:00,65.15,65.28,65.14,65.17,114113.0,53.5411,53.6479,53.5328,53.5575,114113.0
2017-12-08 09:50:00,65.17,65.33,65.14,65.19,78671.0,53.5575,53.689,53.5328,53.5739,78671.0
2017-12-08 10:00:00,65.18,65.21,65.03,65.04,101807.0,53.5657,53.5904,53.4424,53.4507,101807.0
2017-12-08 10:10:00,65.04,65.17,64.99,65.16,71688.0,53.4507,53.5575,53.4096,53.5493,71688.0
2017-12-08 10:20:00,65.15,65.15,65.08,65.1,59212.0,53.5411,53.5411,53.4835,53.5,59212.0
2017-12-08 10:30:00,65.1,65.14,65.0,65.08,84973.0,53.5,53.5328,53.4178,53.4835,84973.0
2017-12-08 10:40:00,65.08,65.12,64.95,65.01,179055.0,53.4835,53.5164,53.3767,53.426,179055.0
2017-12-08 10:50:00,65.02,65.08,64.92,65.0,377964.0,53.4342,53.4835,53.352,53.4178,377964.0
2017-12-08 11:00:00,65.0,65.05,64.67,64.72,303089.0,53.4178,53.4589,53.1466,53.1877,303089.0
2017-12-08 11:10:00,64.74,64.78,64.57,64.76,293504.0,53.2041,53.237,53.0644,53.2206,293504.0
2017-12-08 11:20:00,64.76,64.76,64.62,64.62,104616.0,53.2206,53.2206,53.1055,53.1055,104616.0
2017-12-08 11:30:00,64.62,64.71,64.55,64.69,214712.0,53.1055,53.1795,53.048,53.163,214712.0
2017-12-08 11:40:00,64.69,64.82,64.67,64.72,153793.0,53.163,53.2699,53.1466,53.1877,153793.0
2017-12-08 11:50:00,64.73,64.76,64.68,64.7,113198.0,53.1959,53.2206,53.1548,53.1712,113198.0
2017-12-08 12:00:00,64.7,64.73,64.58,64.63,78897.0,53.1712,53.1959,53.0726,53.1137,78897.0
2017-12-08 12:10:00,64.63,64.78,64.6,64.76,75298.0,53.1137,53.237,53.0891,53.2206,75298.0
2017-12-08 12:20:00,64.76,64.8,64.67,64.69,104827.0,53.2206,53.2534,53.1466,53.163,104827.0
2017-12-08 12:30:00,64.69,64.73,64.63,64.65,48893.0,53.163,53.1959,53.1137,53.1302,48893.0
2017-12-08 12:40:00,64.66,64.78,64.66,64.76,39344.0,53.1384,53.237,53.1384,53.2206,39344.0
2017-12-08 12:50:00,64.76,64.77,64.63,64.67,74364.0,53.2206,53.2288,53.1137,53.1466,74364.0
2017-12-08 13:00:00,64.67,64.74,64.66,64.73,51542.0,53.1466,53.2041,53.1384,53.1959,51542.0
2017-12-08 13:10:00,64.73,64.76,64.68,64.7,69845.0,53.1959,53.2206,53.1548,53.1712,69845.0
2017-12-08 13:20:00,64.7,64.71,64.64,64.67,40258.0,53.1712,53.1795,53.1219,53.1466,40258.0
2017-12-08 13:30:00,64.66,64.72,64.65,64.71,92393.0,53.1384,53.1877,53.1302,53.1795,92393.0
2017-12-08 13:40:00,64.71,64.76,64.69,64.71,31153.0,53.1795,53.2206,53.163,53.1795,31153.0
2017-12-08 13:50:00,64.72,64.76,64.71,64.74,45389.0,53.1877,53.2206,53.1795,53.2041,45389.0
2017-12-08 14:00:00,64.75,64.75,64.67,64.69,46411.0,53.2123,53.2123,53.1466,53.163,46411.0
2017-12-08 14:10:00,64.68,64.68,64.51,64.52,103069.0,53.1548,53.1548,53.0151,53.0233,103069.0
2017-12-08 14:20:00,64.52,64.54,64.33,64.51,135075.0,53.0233,53.0398,52.8672,53.0151,135075.0
2017-12-08 14:30:00,64.51,64.58,64.49,64.57,55386.0,53.0151,53.0726,52.9987,53.0644,55386.0
2017-12-08 14:40:00,64.58,64.6,64.54,64.58,89842.0,53.0726,53.0891,53.0398,53.0726,89842.0
2017-12-08 14:50:00,64.57,64.58,64.52,64.56,58254.0,53.0644,53.0726,53.0233,53.0562,58254.0
2017-12-08 15:00:00,64.57,64.6,64.5,64.51,194206.0,53.0644,53.0891,53.0069,53.0151,194206.0
2017-12-08 15:10:00,64.51,64.56,64.47,64.48,186043.0,53.0151,53.0562,52.9822,52.9904,186043.0
2017-12-08 15:20:00,64.47,64.55,64.47,64.47,115598.0,52.9822,53.048,52.9822,52.9822,115598.0
2017-12-08 15:30:00,64.46,64.56,63.88,64.42,650644.0,52.974,53.0562,52.4974,52.9411,650644.0
2017-12-08 15:40:00,64.43,64.58,64.28,64.34,550846.0,52.9494,53.0726,52.8261,52.8754,550846.0
2017-12-08 15:50:00,64.35,64.43,64.02,64.24,1392822.0,52.8836,52.9494,52.6124,52.7932,1392822.0
2017-12-11 09:30:00,64.12,64.75,64.0,64.55,443815.0,52.6946,53.2123,52.596,53.048,443815.0
2017-12-11 09:40:00,64.54,64.55,64.25,64.32,266508.0,53.0398,53.048,52.8014,52.859,266508.0
2017-12-11 09:50:00,64.34,64.34,64.05,64.18,255105.0,52.8754,52.8754,52.6371,52.7439,255105.0
2017-12-11 10:00:00,64.18,64.46,64.18,64.46,161141.0,52.7439,52.974,52.7439,52.974,161141.0
2017-12-11 10:10:00,64.47,64.6,64.41,64.55,172437.0,52.9822,53.0891,52.9329,53.048,172437.0
2017-12-11 10:20:00,64.55,64.67,64.53,64.58,139740.0,53.048,53.1466,53.0315,53.0726,139740.0
2017-12-11 10:30:00,64.59,64.69,64.5,64.59,151254.0,53.0808,53.163,53.0069,53.0808,151254.0
2017-12-11 10:40:00,64.59,64.92,64.57,64.91,137577.0,53.0808,53.352,53.0644,53.3438,137577.0
2017-12-11 10:50:00,64.92,64.97,64.76,64.76,127528.0,53.352,53.3931,53.2206,53.2206,127528.0
2017-12-11 11:00:00,64.77,64.91,64.76,64.89,99770.0,53.2288,53.3438,53.2206,53.3274,99770.0
2017-12-11 11:10:00,64.9,64.96,64.82,64.85,174391.0,53.3356,53.3849,53.2699,53.2945,174391.0
2017-12-11 11:20:00,64.86,64.91,64.68,64.83,82822.0,53.3027,53.3438,53.1548,53.2781,82822.0
2017-12-11 11:30:00,64.83,64.83,64.6,64.71,97112.0,53.2781,53.2781,53.0891,53.1795,97112.0
2017-12-11 11:40:00,64.7,64.73,64.58,64.7,88531.0,53.1712,53.1959,53.0726,53.1712,88531.0
2017-12-11 11:50:00,64.69,64.82,64.66,64.78,55255.0,53.163,53.2699,53.1384,53.237,55255.0
2017-12-11 12:00:00,64.77,64.83,64.74,64.8,56525.0,53.2288,53.2781,53.2041,53.2534,56525.0
2017-12-11 12:10:00,64.8,64.85,64.77,64.77,34518.0,53.2534,53.2945,53.2288,53.2288,34518.0
2017-12-11 12:20:00,64.77,64.84,64.72,64.83,53570.0,53.2288,53.2863,53.1877,53.2781,53570.0
2017-12-11 12:30:00,64.84,64.94,64.81,64.86,57481.0,53.2863,53.3685,53.2616,53.3027,57481.0
2017-12-11 12:40:00,64.87,64.91,64.8,64.84,67774.0,53.311,53.3438,53.2534,53.2863,67774.0
2017-12-11 12:50:00,64.84,64.9,64.84,64.87,40786.0,53.2863,53.3356,53.2863,53.311,40786.0
2017-12-11 13:00:00,64.87,64.89,64.82,64.84,52339.0,53.311,53.3274,53.2699,53.2863,52339.0
2017-12-11 13:10:00,64.85,64.89,64.84,64.87,44677.0,53.2945,53.3274,53.2863,53.311,44677.0
2017-12-11 13:20:00,64.87,64.89,64.82,64.85,46532.0,53.311,53.3274,53.2699,53.2945,46532.0
2017-12-11 13:30:00,64.85,64.87,64.81,64.83,57239.0,53.2945,53.311,53.2616,53.2781,57239.0
2017-12-11 13:40:00,64.82,64.85,64.8,64.8,48108.0,53.2699,53.2945,53.2534,53.2534,48108.0
2017-12-11 13:50:00,64.8,64.87,64.77,64.86,92553.0,53.2534,53.311,53.2288,53.3027,92553.0
2017-12-11 14:00:00,64.86,64.9,64.85,64.86,68165.0,53.3027,53.3356,53.2945,53.3027,68165.0
2017-12-11 14:10:00,64.86,64.89,64.84,64.84,69408.0,53.3027,53.3274,53.2863,53.2863,69408.0
2017-12-11 14:20:00,64.84,64.9,64.84,64.89,79465.0,53.2863,53.3356,53.2863,53.3274,79465.0
2017-12-11 14:30:00,64.89,64.91,64.86,64.9,99193.0,53.3274,53.3438,53.3027,53.3356,99193.0
2017-12-11 14:40:00,64.9,64.91,64.86,64.87,116516.0,53.3356,53.3438,53.3027,53.311,116516.0
2017-12-11 14:50:00,64.87,64.91,64.83,64.89,89197.0,53.311,53.3438,53.2781,53.3274,89197.0
2017-12-11 15:00:00,64.89,64.9,64.81,64.88,102734.0,53.3274,53.3356,53.2616,53.3192,102734.0
2017-12-11 15:10:00,64.88,64.91,64.82,64.86,140669.0,53.3192,53.3438,53.2699,53.3027,140669.0
2017-12-11 15:20:00,64.85,64.9,64.83,64.89,133686.0,53.2945,53.3356,53.2781,53.3274,133686.0
2017-12-11 15:30:00,64.89,64.91,64.85,64.89,147170.0,53.3274,53.3438,53.2945,53.3274,147170.0
2017-12-11 15:40:00,64.9,64.92,64.84,64.91,274006.0,53.3356,53.352,53.2863,53.3438,274006.0
2017-12-11 15:50:00,64.92,65.27,64.91,65.18,1163414.0,53.352,53.6397,53.3438,53.5657,1163414.0
2017-12-12 09:30:00,64.88,65.07,64.71,64.78,152117.0,53.3192,53.4753,53.1795,53.237,152117.0
2017-12-12 09:40:00,64.78,64.97,64.63,64.75,107374.0,53.237,53.3931,53.1137,53.2123,107374.0
2017-12-12 09:50:00,64.73,64.74,64.55,64.64,100092.0,53.1959,53.2041,53.048,53.1219,100092.0
2017-12-12 10:00:00,64.63,64.74,64.61,64.65,73101.0,53.1137,53.2041,53.0973,53.1302,73101.0
2017-12-12 10:10:00,64.64,64.65,64.55,64.61,76973.0,53.1219,53.1302,53.048,53.0973,76973.0
2017-12-12 10:20:00,64.62,64.7,64.59,64.64,89565.0,53.1055,53.1712,53.0808,53.1219,89565.0
2017-12-12 10:30:00,64.64,64.79,64.61,64.78,82494.0,53.1219,53.2452,53.0973,53.237,82494.0
2017-12-12 10:40:00,64.78,64.78,64.66,64.73,68449.0,53.237,53.237,53.1384,53.1959,68449.0
2017-12-12 10:50:00,64.73,64.92,64.73,64.86,45645.0,53.1959,53.352,53.1959,53.3027,45645.0
2017-12-12 11:00:00,64.87,64.87,64.77,64.85,83206.0,53.311,53.311,53.2288,53.2945,83206.0
2017-12-12 11:10:00,64.85,64.91,64.84,64.89,77893.0,53.2945,53.3438,53.2863,53.3274,77893.0
2017-12-12 11:20:00,64.89,64.93,64.81,64.93,81713.0,53.3274,53.3603,53.2616,53.3603,81713.0
2017-12-12 11:30:00,64.93,64.97,64.88,64.93,68153.0,53.3603,53.3931,53.3192,53.3603,68153.0
2017-12-12 11:40:00,64.92,64.99,64.89,64.96,50933.0,53.352,53.4096,53.3274,53.3849,50933.0
2017-12-12 11:50:00,64.96,64.99,64.88,64.92,29645.0,53.3849,53.4096,53.3192,53.352,29645.0
2017-12-12 12:00:00,64.92,64.97,64.9,64.94,28208.0,53.352,53.3931,53.3356,53.3685,28208.0
2017-12-12 12:10:00,64.94,65.03,64.92,65.02,34106.0,53.3685,53.4424,53.352,53.4342,34106.0
2017-12-12 12:20:00,65.02,65.05,64.91,64.92,59664.0,53.4342,53.4589,53.3438,53.352,59664.0
2017-12-12 12:30:00,64.92,64.99,64.87,64.96,50374.0,53.352,53.4096,53.311,53.3849,50374.0
2017-12-12 12:40:00,64.95,64.98,64.92,64.96,29375.0,53.3767,53.4014,53.352,53.3849,29375.0
2017-12-12 12:50:00,64.96,65.06,64.93,65.0,51217.0,53.3849,53.4671,53.3603,53.4178,51217.0
2017-12-12 13:00:00,65.01,65.02,64.96,64.99,30339.0,53.426,53.4342,53.3849,53.4096,30339.0
2017-12-12 13:10:00,64.98,65.05,64.97,65.04,43475.0,53.4014,53.4589,53.3931,53.4507,43475.0
2017-12-12 13:20:00,65.04,65.05,65.01,65.02,22922.0,53.4507,53.4589,53.426,53.4342,22922.0
2017-12-12 13:30:00,65.02,65.04,64.94,64.98,43827.0,53.4342,53.4507,53.3685,53.4014,43827.0
2017-12-12 13:40:00,64.99,65.0,64.93,64.95,45935.0,53.4096,53.4178,53.3603,53.3767,45935.0
2017-12-12 13:50:00,64.95,64.99,64.89,64.9,40415.0,53.3767,53.4096,53.3274,53.3356,40415.0
2017-12-12 14:00:00,64.89,64.98,64.88,64.98,61619.0,53.3274,53.4014,53.3192,53.4014,61619.0
2017-12-12 14:10:00,64.98,65.0,64.95,64.99,30079.0,53.4014,53.4178,53.3767,53.4096,30079.0
2017-12-12 14:20:00,64.99,65.04,64.99,65.01,49815.0,53.4096,53.4507,53.4096,53.426,49815.0
2017-12-12 14:30:00,65.01,65.04,64.99,65.01,43643.0,53.426,53.4507,53.4096,53.426,43643.0
2017-12-12 14:40:00,65.01,65.11,64.98,65.08,45204.0,53.426,53.5082,53.4014,53.4835,45204.0
2017-12-12 14:50:00,65.09,65.11,65.01,65.02,43320.0,53.4918,53.5082,53.426,53.4342,43320.0
2017-12-12 15:00:00,65.02,65.04,64.99,64.99,33457.0,53.4342,53.4507,53.4096,53.4096,33457.0
2017-12-12 15:10:00,65.0,65.01,64.94,64.94,34241.0,53.4178,53.426,53.3685,53.3685,34241.0
2017-12-12 15:20:00,64.93,64.97,64.92,64.92,39440.0,53.3603,53.3931,53.352,53.352,39440.0
2017-12-12 15:30:00,64.93,64.94,64.81,64.82,84373.0,53.3603,53.3685,53.2616,53.2699,84373.0
2017-12-12 15:40:00,64.82,64.89,64.81,64.86,113341.0,53.2699,53.3274,53.2616,53.3027,113341.0
2017-12-12 15:50:00,64.85,65.0,64.78,64.94,416866.0,53.2945,53.4178,53.237,53.3685,416866.0
2017-12-13 09:30:00,64.98,65.29,64.83,65.24,395821.0,53.4014,53.6561,53.2781,53.615,395821.0
2017-12-13 09:40:00,65.23,65.35,65.14,65.23,193761.0,53.6068,53.7054,53.5328,53.6068,193761.0
2017-12-13 09:50:00,65.24,65.29,65.05,65.12,83238.0,53.615,53.6561,53.4589,53.5164,83238.0
2017-12-13 10:00:00,65.11,65.31,65.05,65.23,158708.0,53.5082,53.6726,53.4589,53.6068,158708.0
2017-12-13 10:10:00,65.23,65.29,65.22,65.27,103962.0,53.6068,53.6561,53.5986,53.6397,103962.0
2017-12-13 10:20:00,65.26,65.3,65.12,65.27,81063.0,53.6315,53.6643,53.5164,53.6397,81063.0
2017-12-13 10:30:00,65.27,65.4,65.25,65.4,89153.0,53.6397,53.7465,53.6232,53.7465,89153.0
2017-12-13 10:40:00,65.4,65.43,65.22,65.26,109405.0,53.7465,53.7712,53.5986,53.6315,109405.0
2017-12-13 10:50:00,65.26,65.4,65.24,65.28,68543.0,53.6315,53.7465,53.615,53.6479,68543.0
2017-12-13 11:00:00,65.28,65.36,65.23,65.27,86263.0,53.6479,53.7136,53.6068,53.6397,86263.0
2017-12-13 11:10:00,65.27,65.3,65.07,65.08,77743.0,53.6397,53.6643,53.4753,53.4835,77743.0
2017-12-13 11:20:00,65.08,65.12,65.04,65.07,80297.0,53.4835,53.5164,53.4507,53.4753,80297.0
2017-12-13 11:30:00,65.08,65.18,65.08,65.18,51261.0,53.4835,53.5657,53.4835,53.5657,51261.0
2017-12-13 11:40:00,65.18,65.22,65.08,65.16,74689.0,53.5657,53.5986,53.4835,53.5493,74689.0
2017-12-13 11:50:00,65.16,65.16,65.01,65.09,62428.0,53.5493,53.5493,53.426,53.4918,62428.0
2017-12-13 12:00:00,65.08,65.09,64.96,65.03,78881.0,53.4835,53.4918,53.3849,53.4424,78881.0
2017-12-13 12:10:00,65.04,65.04,64.95,64.98,50283.0,53.4507,53.4507,53.3767,53.4014,50283.0
2017-12-13 12:20:00,64.99,65.08,64.98,65.06,57361.0,53.4096,53.4835,53.4014,53.4671,57361.0
2017-12-13 12:30:00,65.05,65.06,64.84,64.85,62853.0,53.4589,53.4671,53.2863,53.2945,62853.0
2017-12-13 12:40:00,64.85,65.0,64.85,64.96,56483.0,53.2945,53.4178,53.2945,53.3849,56483.0
2017-12-13 12:50:00,64.97,65.01,64.92,64.96,48264.0,53.3931,53.426,53.352,53.3849,48264.0
2017-12-13 13:00:00,64.96,65.05,64.96,65.05,77735.0,53.3849,53.4589,53.3849,53.4589,77735.0
2017-12-13 13:10:00,65.06,65.19,65.04,65.13,59171.0,53.4671,53.5739,53.4507,53.5246,59171.0
2017-12-13 13:20:00,65.13,65.14,64.99,64.99,64449.0,53.5246,53.5328,53.4096,53.4096,64449.0
2017-12-13 13:30:00,65.0,65.02,64.89,64.91,80874.0,53.4178,53.4342,53.3274,53.3438,80874.0
2017-12-13 13:40:00,64.89,65.01,64.89,64.97,70155.0,53.3274,53.426,53.3274,53.3931,70155.0
2017-12-13 13:50:00,64.98,65.0,64.83,64.87,85467.0,53.4014,53.4178,53.2781,53.311,85467.0
2017-12-13 14:00:00,64.89,65.25,64.88,65.06,111666.0,53.3274,53.6232,53.3192,53.4671,111666.0
2017-12-13 14:10:00,65.05,65.22,64.99,65.21,89763.0,53.4589,53.5986,53.4096,53.5904,89763.0
2017-12-13 14:20:00,65.21,65.31,65.18,65.29,101749.0,53.5904,53.6726,53.5657,53.6561,101749.0
2017-12-13 14:30:00,65.3,65.38,65.29,65.31,111430.0,53.6643,53.7301,53.6561,53.6726,111430.0
2017-12-13 14:40:00,65.31,65.32,65.17,65.24,142419.0,53.6726,53.6808,53.5575,53.615,142419.0
2017-12-13 14:50:00,65.24,65.3,65.05,65.08,137475.0,53.615,53.6643,53.4589,53.4835,137475.0
2017-12-13 15:00:00,65.08,65.1,65.01,65.03,78625.0,53.4835,53.5,53.426,53.4424,78625.0
2017-12-13 15:10:00,65.03,65.12,65.02,65.1,58298.0,53.4424,53.5164,53.4342,53.5,58298.0
2017-12-13 15:20:00,65.11,65.15,65.04,65.06,76036.0,53.5082,53.5411,53.4507,53.4671,76036.0
2017-12-13 15:30:00,65.05,65.18,65.05,65.13,74505.0,53.4589,53.5657,53.4589,53.5246,74505.0
2017-12-13 15:40:00,65.13,65.13,65.05,65.08,161123.0,53.5246,53.5246,53.4589,53.4835,161123.0
2017-12-13 15:50:00,65.08,65.08,64.9,64.98,507767.0,53.4835,53.4835,53.3356,53.4014,507767.0
2017-12-14 09:30:00,64.86,64.95,64.54,64.59,181003.0,53.3027,53.3767,53.0398,53.0808,181003.0
2017-12-14 09:40:00,64.62,64.74,64.58,64.64,103192.0,53.1055,53.2041,53.0726,53.1219,103192.0
2017-12-14 09:50:00,64.65,64.95,64.63,64.92,91158.0,53.1302,53.3767,53.1137,53.352,91158.0
2017-12-14 10:00:00,64.93,64.96,64.85,64.87,75260.0,53.3603,53.3849,53.2945,53.311,75260.0
2017-12-14 10:10:00,64.87,65.02,64.86,64.96,141586.0,53.311,53.4342,53.3027,53.3849,141586.0
2017-12-14 10:20:00,64.95,64.99,64.84,64.98,160412.0,53.3767,53.4096,53.2863,53.4014,160412.0
2017-12-14 10:30:00,64.98,65.11,64.97,65.11,79567.0,53.4014,53.5082,53.3931,53.5082,79567.0
2017-12-14 10:40:00,65.1,65.17,65.06,65.07,91806.0,53.5,53.5575,53.4671,53.4753,91806.0
2017-12-14 10:50:00,65.07,65.07,64.98,64.98,75988.0,53.4753,53.4753,53.4014,53.4014,75988.0
2017-12-14 11:00:00,64.99,64.99,64.9,64.91,61087.0,53.4096,53.4096,53.3356,53.3438,61087.0
2017-12-14 11:10:00,64.9,64.97,64.87,64.95,40284.0,53.3356,53.3931,53.311,53.3767,40284.0
2017-12-14 11:20:00,64.94,64.99,64.9,64.97,49763.0,53.3685,53.4096,53.3356,53.3931,49763.0
2017-12-14 11:30:00,64.96,64.97,64.89,64.91,49067.0,53.3849,53.3931,53.3274,53.3438,49067.0
2017-12-14 11:40:00,64.91,64.95,64.89,64.92,29481.0,53.3438,53.3767,53.3274,53.352,29481.0
2017-12-14 11:50:00,64.92,64.92,64.86,64.87,38553.0,53.352,53.352,53.3027,53.311,38553.0
2017-12-14 12:00:00,64.87,64.98,64.84,64.98,38856.0,53.311,53.4014,53.2863,53.4014,38856.0
2017-12-14 12:10:00,64.98,65.0,64.9,64.9,44264.0,53.4014,53.4178,53.3356,53.3356,44264.0
2017-12-14 12:20:00,64.9,65.03,64.89,64.97,90996.0,53.3356,53.4424,53.3274,53.3931,90996.0
2017-12-14 12:30:00,64.98,65.17,64.93,65.16,165227.0,53.4014,53.5575,53.3603,53.5493,165227.0
2017-12-14 12:40:00,65.15,65.17,65.06,65.08,144800.0,53.5411,53.5575,53.4671,53.4835,144800.0
2017-12-14 12:50:00,65.08,65.11,64.98,65.04,54252.0,53.4835,53.5082,53.4014,53.4507,54252.0
2017-12-14 13:00:00,65.01,65.03,64.93,64.95,42518.0,53.426,53.4424,53.3603,53.3767,42518.0
2017-12-14 13:10:00,64.95,64.98,64.81,64.87,51411.0,53.3767,53.4014,53.2616,53.311,51411.0
2017-12-14 13:20:00,64.87,64.95,64.85,64.94,49093.0,53.311,53.3767,53.2945,53.3685,49093.0
2017-12-14 13:30:00,64.94,65.16,64.71,65.12,281649.0,53.3685,53.5493,53.1795,53.5164,281649.0
2017-12-14 13:40:00,65.14,65.17,65.06,65.11,56503.0,53.5328,53.5575,53.4671,53.5082,56503.0
2017-12-14 13:50:00,65.11,65.15,65.05,65.07,50519.0,53.5082,53.5411,53.4589,53.4753,50519.0
2017-12-14 14:00:00,65.08,65.16,65.07,65.13,53364.0,53.4835,53.5493,53.4753,53.5246,53364.0
2017-12-14 14:10:00,65.13,65.16,65.09,65.12,73993.0,53.5246,53.5493,53.4918,53.5164,73993.0
2017-12-14 14:20:00,65.11,65.13,64.91,64.91,70873.0,53.5082,53.5246,53.3438,53.3438,70873.0
2017-12-14 14:30:00,64.92,65.01,64.91,64.91,50121.0,53.352,53.426,53.3438,53.3438,50121.0
2017-12-14 14:40:00,64.91,64.91,64.84,64.86,47971.0,53.3438,53.3438,53.2863,53.3027,47971.0
2017-12-14 14:50:00,64.87,64.99,64.84,64.98,79900.0,53.311,53.4096,53.2863,53.4014,79900.0
2017-12-14 15:00:00,64.98,65.0,64.86,64.86,45225.0,53.4014,53.4178,53.3027,53.3027,45225.0
2017-12-14 15:10:00,64.87,64.89,64.76,64.79,62504.0,53.311,53.3274,53.2206,53.2452,62504.0
2017-12-14 15:20:00,64.79,64.86,64.78,64.8,89417.0,53.2452,53.3027,53.237,53.2534,89417.0
2017-12-14 15:30:00,64.8,64.92,64.79,64.91,82739.0,53.2534,53.352,53.2452,53.3438,82739.0
2017-12-14 15:40:00,64.91,64.95,64.88,64.94,111979.0,53.3438,53.3767,53.3192,53.3685,111979.0
2017-12-14 15:50:00,64.93,64.93,64.72,64.77,654601.0,53.3603,53.3603,53.1877,53.2288,654601.0
2017-12-15 09:30:00,65.33,65.33,64.5,64.66,2236511.0,53.689,53.689,53.0069,53.1384,2236511.0
2017-12-15 09:40:00,64.64,64.95,64.64,64.81,158892.0,53.1219,53.3767,53.1219,53.2616,158892.0
2017-12-15 09:50:00,64.81,65.0,64.74,64.94,121706.0,53.2616,53.4178,53.2041,53.3685,121706.0
2017-12-15 10:00:00,64.93,65.03,64.84,64.99,129958.0,53.3603,53.4424,53.2863,53.4096,129958.0
2017-12-15 10:10:00,65.0,65.28,65.0,65.24,133778.0,53.4178,53.6479,53.4178,53.615,133778.0
2017-12-15 10:20:00,65.26,65.3,65.16,65.16,105648.0,53.6315,53.6643,53.5493,53.5493,105648.0
2017-12-15 10:30:00,65.16,65.17,65.01,65.03,108087.0,53.5493,53.5575,53.426,53.4424,108087.0
2017-12-15 10:40:00,65.03,65.07,64.95,64.96,91748.0,53.4424,53.4753,53.3767,53.3849,91748.0
2017-12-15 10:50:00,64.97,65.12,64.97,65.07,85723.0,53.3931,53.5164,53.3931,53.4753,85723.0
2017-12-15 11:00:00,65.07,65.2,65.05,65.17,102090.0,53.4753,53.5822,53.4589,53.5575,102090.0
2017-12-15 11:10:00,65.17,65.19,65.1,65.12,137658.0,53.5575,53.5739,53.5,53.5164,137658.0
2017-12-15 11:20:00,65.13,65.2,65.12,65.17,87513.0,53.5246,53.5822,53.5164,53.5575,87513.0
2017-12-15 11:30:00,65.17,65.24,65.13,65.22,96890.0,53.5575,53.615,53.5246,53.5986,96890.0
2017-12-15 11:40:00,65.23,65.29,65.16,65.29,86405.0,53.6068,53.6561,53.5493,53.6561,86405.0
2017-12-15 11:50:00,65.28,65.3,65.16,65.21,70982.0,53.6479,53.6643,53.5493,53.5904,70982.0
2017-12-15 12:00:00,65.21,65.38,65.21,65.32,172595.0,53.5904,53.7301,53.5904,53.6808,172595.0
2017-12-15 12:10:00,65.32,65.42,65.27,65.41,134411.0,53.6808,53.763,53.6397,53.7547,134411.0
2017-12-15 12:20:00,65.41,65.41,65.23,65.27,150857.0,53.7547,53.7547,53.6068,53.6397,150857.0
2017-12-15 12:30:00,65.27,65.34,65.23,65.27,72338.0,53.6397,53.6972,53.6068,53.6397,72338.0
2017-12-15 12:40:00,65.27,65.32,65.23,65.29,65470.0,53.6397,53.6808,53.6068,53.6561,65470.0
2017-12-15 12:50:00,65.29,65.38,65.29,65.33,71389.0,53.6561,53.7301,53.6561,53.689,71389.0
2017-12-15 13:00:00,65.32,65.42,65.32,65.36,109551.0,53.6808,53.763,53.6808,53.7136,109551.0
2017-12-15 13:10:00,65.36,65.38,65.29,65.31,98504.0,53.7136,53.7301,53.6561,53.6726,98504.0
2017-12-15 13:20:00,65.31,65.4,65.29,65.32,99896.0,53.6726,53.7465,53.6561,53.6808,99896.0
2017-12-15 13:30:00,65.34,65.37,65.23,65.24,65857.0,53.6972,53.7219,53.6068,53.615,65857.0
2017-12-15 13:40:00,65.23,65.28,65.22,65.28,72560.0,53.6068,53.6479,53.5986,53.6479,72560.0
2017-12-15 13:50:00,65.28,65.36,65.18,65.32,100551.0,53.6479,53.7136,53.5657,53.6808,100551.0
2017-12-15 14:00:00,65.31,65.37,65.26,65.29,139207.0,53.6726,53.7219,53.6315,53.6561,139207.0
2017-12-15 14:10:00,65.3,65.3,65.21,65.29,72586.0,53.6643,53.6643,53.5904,53.6561,72586.0
2017-12-15 14:20:00,65.29,65.34,65.25,65.25,125468.0,53.6561,53.6972,53.6232,53.6232,125468.0
2017-12-15 14:30:00,65.26,65.34,65.26,65.34,89197.0,53.6315,53.6972,53.6315,53.6972,89197.0
2017-12-15 14:40:00,65.34,65.34,65.21,65.29,162427.0,53.6972,53.6972,53.5904,53.6561,162427.0
2017-12-15 14:50:00,65.29,65.33,65.25,65.29,90460.0,53.6561,53.689,53.6232,53.6561,90460.0
2017-12-15 15:00:00,65.28,65.31,65.25,65.3,76743.0,53.6479,53.6726,53.6232,53.6643,76743.0
2017-12-15 15:10:00,65.3,65.31,65.16,65.17,160174.0,53.6643,53.6726,53.5493,53.5575,160174.0
2017-12-15 15:20:00,65.17,65.21,65.05,65.09,238219.0,53.5575,53.5904,53.4589,53.4918,238219.0
2017-12-15 15:30:00,65.08,65.09,64.99,65.01,434517.0,53.4835,53.4918,53.4096,53.426,434517.0
2017-12-15 15:40:00,65.01,65.08,64.87,64.89,656449.0,53.426,53.4835,53.311,53.3274,656449.0
2017-12-15 15:50:00,64.89,64.92,64.5,64.8,1470970.0,53.3274,53.352,53.0069,53.2534,1470970.0
2017-12-18 09:30:00,64.99,65.3,64.8,65.21,378081.0,53.4096,53.6643,53.2534,53.5904,378081.0
2017-12-18 09:40:00,65.21,65.26,65.0,65.05,222072.0,53.5904,53.6315,53.4178,53.4589,222072.0
2017-12-18 09:50:00,65.06,65.24,65.02,65.08,135307.0,53.4671,53.615,53.4342,53.4835,135307.0
2017-12-18 10:00:00,65.07,65.23,65.04,65.21,151807.0,53.4753,53.6068,53.4507,53.5904,151807.0
2017-12-18 10:10:00,65.2,65.26,65.1,65.14,145137.0,53.5822,53.6315,53.5,53.5328,145137.0
2017-12-18 10:20:00,65.15,65.18,65.08,65.12,67296.0,53.5411,53.5657,53.4835,53.5164,67296.0
2017-12-18 10:30:00,65.11,65.12,65.01,65.05,87524.0,53.5082,53.5164,53.426,53.4589,87524.0
2017-12-18 10:40:00,65.04,65.14,65.01,65.12,113501.0,53.4507,53.5328,53.426,53.5164,113501.0
2017-12-18 10:50:00,65.12,65.15,65.05,65.07,97700.0,53.5164,53.5411,53.4589,53.4753,97700.0
2017-12-18 11:00:00,65.08,65.17,65.06,65.17,69106.0,53.4835,53.5575,53.4671,53.5575,69106.0
2017-12-18 11:10:00,65.16,65.21,64.96,65.02,189280.0,53.5493,53.5904,53.3849,53.4342,189280.0
2017-12-18 11:20:00,65.02,65.16,65.02,65.09,68989.0,53.4342,53.5493,53.4342,53.4918,68989.0
2017-12-18 11:30:00,65.09,65.09,64.86,64.97,120656.0,53.4918,53.4918,53.3027,53.3931,120656.0
2017-12-18 11:40:00,64.97,65.09,64.97,65.05,92019.0,53.3931,53.4918,53.3931,53.4589,92019.0
2017-12-18 11:50:00,65.06,65.16,65.02,65.12,72215.0,53.4671,53.5493,53.4342,53.5164,72215.0
2017-12-18 12:00:00,65.13,65.14,65.02,65.07,72569.0,53.5246,53.5328,53.4342,53.4753,72569.0
2017-12-18 12:10:00,65.07,65.12,65.05,65.1,94442.0,53.4753,53.5164,53.4589,53.5,94442.0
2017-12-18 12:20:00,65.09,65.21,65.08,65.19,59124.0,53.4918,53.5904,53.4835,53.5739,59124.0
2017-12-18 12:30:00,65.19,65.23,65.17,65.21,46687.0,53.5739,53.6068,53.5575,53.5904,46687.0
2017-12-18 12:40:00,65.21,65.23,65.14,65.21,77399.0,53.5904,53.6068,53.5328,53.5904,77399.0
2017-12-18 12:50:00,65.21,65.25,65.15,65.22,81867.0,53.5904,53.6232,53.5411,53.5986,81867.0
2017-12-18 13:00:00,65.23,65.25,65.15,65.16,63737.0,53.6068,53.6232,53.5411,53.5493,63737.0
2017-12-18 13:10:00,65.15,65.17,65.07,65.1,61063.0,53.5411,53.5575,53.4753,53.5,61063.0
2017-12-18 13:20:00,65.09,65.14,65.04,65.11,69237.0,53.4918,53.5328,53.4507,53.5082,69237.0
2017-12-18 13:30:00,65.12,65.15,65.1,65.11,67003.0,53.5164,53.5411,53.5,53.5082,67003.0
2017-12-18 13:40:00,65.12,65.15,65.08,65.11,64414.0,53.5164,53.5411,53.4835,53.5082,64414.0
2017-12-18 13:50:00,65.11,65.19,65.08,65.18,89139.0,53.5082,53.5739,53.4835,53.5657,89139.0
2017-12-18 14:00:00,65.18,65.2,65.15,65.19,91623.0,53.5657,53.5822,53.5411,53.5739,91623.0
2017-12-18 14:10:00,65.19,65.25,65.18,65.25,85066.0,53.5739,53.6232,53.5657,53.6232,85066.0
2017-12-18 14:20:00,65.25,65.3,65.14,65.14,143365.0,53.6232,53.6643,53.5328,53.5328,143365.0
2017-12-18 14:30:00,65.14,65.19,65.08,65.1,74990.0,53.5328,53.5739,53.4835,53.5,74990.0
2017-12-18 14:40:00,65.11,65.14,65.04,65.13,68884.0,53.5082,53.5328,53.4507,53.5246,68884.0
2017-12-18 14:50:00,65.12,65.16,65.07,65.16,67817.0,53.5164,53.5493,53.4753,53.5493,67817.0
2017-12-18 15:00:00,65.15,65.16,65.07,65.08,115239.0,53.5411,53.5493,53.4753,53.4835,115239.0
2017-12-18 15:10:00,65.08,65.2,65.03,65.2,97094.0,53.4835,53.5822,53.4424,53.5822,97094.0
2017-12-18 15:20:00,65.2,65.27,65.15,65.16,106234.0,53.5822,53.6397,53.5411,53.5493,106234.0
2017-12-18 15:30:00,65.17,65.31,65.16,65.3,194702.0,53.5575,53.6726,53.5493,53.6643,194702.0
2017-12-18 15:40:00,65.3,65.31,65.23,65.3,248791.0,53.6643,53.6726,53.6068,53.6643,248791.0
2017-12-18 15:50:00,65.29,65.46,65.22,65.38,781578.0,53.6561,53.7958,53.5986,53.7301,781578.0
2017-12-19 09:30:00,65.11,65.39,65.1,65.38,209840.0,53.5082,53.7383,53.5,53.7301,209840.0
2017-12-19 09:40:00,65.39,65.48,65.18,65.28,141460.0,53.7383,53.8123,53.5657,53.6479,141460.0
2017-12-19 09:50:00,65.28,65.36,64.99,65.07,222838.0,53.6479,53.7136,53.4096,53.4753,222838.0
2017-12-19 10:00:00,65.08,65.11,64.92,64.97,103930.0,53.4835,53.5082,53.352,53.3931,103930.0
2017-12-19 10:10:00,64.97,65.05,64.95,65.04,112202.0,53.3931,53.4589,53.3767,53.4507,112202.0
2017-12-19 10:20:00,65.03,65.04,64.89,64.93,272443.0,53.4424,53.4507,53.3274,53.3603,272443.0
2017-12-19 10:30:00,64.93,64.97,64.65,64.71,163470.0,53.3603,53.3931,53.1302,53.1795,163470.0
2017-12-19 10:40:00,64.71,64.75,64.59,64.67,140168.0,53.1795,53.2123,53.0808,53.1466,140168.0
2017-12-19 10:50:00,64.67,64.82,64.58,64.81,169286.0,53.1466,53.2699,53.0726,53.2616,169286.0
2017-12-19 11:00:00,64.8,64.89,64.77,64.8,69700.0,53.2534,53.3274,53.2288,53.2534,69700.0
2017-12-19 11:10:00,64.8,64.87,64.73,64.84,50067.0,53.2534,53.311,53.1959,53.2863,50067.0
2017-12-19 11:20:00,64.84,64.95,64.78,64.94,92368.0,53.2863,53.3767,53.237,53.3685,92368.0
2017-12-19 11:30:00,64.95,64.98,64.82,64.83,89691.0,53.3767,53.4014,53.2699,53.2781,89691.0
2017-12-19 11:40:00,64.84,64.84,64.67,64.7,79192.0,53.2863,53.2863,53.1466,53.1712,79192.0
2017-12-19 11:50:00,64.7,64.71,64.55,64.62,110054.0,53.1712,53.1795,53.048,53.1055,110054.0
2017-12-19 12:00:00,64.61,64.71,64.61,64.69,66366.0,53.0973,53.1795,53.0973,53.163,66366.0
2017-12-19 12:10:00,64.68,64.73,64.65,64.66,39386.0,53.1548,53.1959,53.1302,53.1384,39386.0
2017-12-19 12:20:00,64.66,64.67,64.59,64.61,97334.0,53.1384,53.1466,53.0808,53.0973,97334.0
2017-12-19 12:30:00,64.61,64.68,64.59,64.62,67418.0,53.0973,53.1548,53.0808,53.1055,67418.0
2017-12-19 12:40:00,64.61,64.73,64.58,64.7,107775.0,53.0973,53.1959,53.0726,53.1712,107775.0
2017-12-19 12:50:00,64.7,64.83,64.68,64.79,60355.0,53.1712,53.2781,53.1548,53.2452,60355.0
2017-12-19 13:00:00,64.8,64.85,64.69,64.7,52997.0,53.2534,53.2945,53.163,53.1712,52997.0
2017-12-19 13:10:00,64.69,64.7,64.51,64.57,102620.0,53.163,53.1712,53.0151,53.0644,102620.0
2017-12-19 13:20:00,64.56,64.61,64.51,64.59,111311.0,53.0562,53.0973,53.0151,53.0808,111311.0
2017-12-19 13:30:00,64.59,64.71,64.56,64.67,107373.0,53.0808,53.1795,53.0562,53.1466,107373.0
2017-12-19 13:40:00,64.67,64.68,64.64,64.68,48574.0,53.1466,53.1548,53.1219,53.1548,48574.0
2017-12-19 13:50:00,64.69,64.77,64.69,64.7,66651.0,53.163,53.2288,53.163,53.1712,66651.0
2017-12-19 14:00:00,64.7,64.71,64.58,64.59,61188.0,53.1712,53.1795,53.0726,53.0808,61188.0
2017-12-19 14:10:00,64.59,64.67,64.56,64.66,82680.0,53.0808,53.1466,53.0562,53.1384,82680.0
2017-12-19 14:20:00,64.66,64.74,64.66,64.71,85177.0,53.1384,53.2041,53.1384,53.1795,85177.0
2017-12-19 14:30:00,64.7,64.72,64.6,64.61,95256.0,53.1712,53.1877,53.0891,53.0973,95256.0
2017-12-19 14:40:00,64.62,64.66,64.58,64.6,108881.0,53.1055,53.1384,53.0726,53.0891,108881.0
2017-12-19 14:50:00,64.6,64.62,64.54,64.55,84156.0,53.0891,53.1055,53.0398,53.048,84156.0
2017-12-19 15:00:00,64.55,64.62,64.5,64.59,128278.0,53.048,53.1055,53.0069,53.0808,128278.0
2017-12-19 15:10:00,64.59,64.77,64.59,64.77,80070.0,53.0808,53.2288,53.0808,53.2288,80070.0
2017-12-19 15:20:00,64.76,64.79,64.67,64.68,120310.0,53.2206,53.2452,53.1466,53.1548,120310.0
2017-12-19 15:30:00,64.69,64.69,64.54,64.58,162956.0,53.163,53.163,53.0398,53.0726,162956.0
2017-12-19 15:40:00,64.58,64.59,64.46,64.48,285573.0,53.0726,53.0808,52.974,52.9904,285573.0
2017-12-19 15:50:00,64.49,64.6,64.43,64.51,508738.0,52.9987,53.0891,52.9494,53.0151,508738.0
2017-12-20 09:30:00,64.56,64.83,64.51,64.64,357427.0,53.0562,53.2781,53.0151,53.1219,357427.0
2017-12-20 09:40:00,64.63,64.86,64.47,64.57,239260.0,53.1137,53.3027,52.9822,53.0644,239260.0
2017-12-20 09:50:00,64.58,64.61,64.33,64.55,227358.0,53.0726,53.0973,52.8672,53.048,227358.0
2017-12-20 10:00:00,64.55,64.55,64.42,64.5,124844.0,53.048,53.048,52.9411,53.0069,124844.0
2017-12-20 10:10:00,64.5,64.66,64.5,64.56,127678.0,53.0069,53.1384,53.0069,53.0562,127678.0
2017-12-20 10:20:00,64.56,64.6,64.52,64.55,141152.0,53.0562,53.0891,53.0233,53.048,141152.0
2017-12-20 10:30:00,64.56,64.74,64.55,64.63,144277.0,53.0562,53.2041,53.048,53.1137,144277.0
2017-12-20 10:40:00,64.63,64.78,64.6,64.78,92663.0,53.1137,53.237,53.0891,53.237,92663.0
2017-12-20 10:50:00,64.78,64.88,64.71,64.76,169217.0,53.237,53.3192,53.1795,53.2206,169217.0
2017-12-20 11:00:00,64.77,64.94,64.68,64.92,134991.0,53.2288,53.3685,53.1548,53.352,134991.0
2017-12-20 11:10:00,64.92,64.98,64.85,64.85,225895.0,53.352,53.4014,53.2945,53.2945,225895.0
2017-12-20 11:20:00,64.85,65.05,64.85,64.98,152026.0,53.2945,53.4589,53.2945,53.4014,152026.0
2017-12-20 11:30:00,64.98,65.03,64.96,65.0,157801.0,53.4014,53.4424,53.3849,53.4178,157801.0
2017-12-20 11:40:00,65.0,65.0,64.89,64.95,151700.0,53.4178,53.4178,53.3274,53.3767,151700.0
2017-12-20 11:50:00,64.95,64.95,64.85,64.87,98831.0,53.3767,53.3767,53.2945,53.311,98831.0
2017-12-20 12:00:00,64.87,65.0,64.85,64.98,110680.0,53.311,53.4178,53.2945,53.4014,110680.0
2017-12-20 12:10:00,64.98,65.17,64.97,65.11,174894.0,53.4014,53.5575,53.3931,53.5082,174894.0
2017-12-20 12:20:00,65.12,65.12,64.91,65.0,162443.0,53.5164,53.5164,53.3438,53.4178,162443.0
2017-12-20 12:30:00,65.0,65.0,64.81,64.83,82609.0,53.4178,53.4178,53.2616,53.2781,82609.0
2017-12-20 12:40:00,64.82,64.9,64.8,64.89,76405.0,53.2699,53.3356,53.2534,53.3274,76405.0
2017-12-20 12:50:00,64.89,64.95,64.86,64.9,63681.0,53.3274,53.3767,53.3027,53.3356,63681.0
2017-12-20 13:00:00,64.9,64.99,64.87,64.98,55041.0,53.3356,53.4096,53.311,53.4014,55041.0
2017-12-20 13:10:00,64.99,65.06,64.97,65.01,45264.0,53.4096,53.4671,53.3931,53.426,45264.0
2017-12-20 13:20:00,65.01,65.1,64.97,64.99,96567.0,53.426,53.5,53.3931,53.4096,96567.0
2017-12-20 13:30:00,64.99,65.02,64.8,64.8,73257.0,53.4096,53.4342,53.2534,53.2534,73257.0
2017-12-20 13:40:00,64.81,64.94,64.8,64.84,90815.0,53.2616,53.3685,53.2534,53.2863,90815.0
2017-12-20 13:50:00,64.84,64.97,64.84,64.86,114379.0,53.2863,53.3931,53.2863,53.3027,114379.0
2017-12-20 14:00:00,64.85,64.94,64.78,64.79,82181.0,53.2945,53.3685,53.237,53.2452,82181.0
2017-12-20 14:10:00,64.78,64.84,64.78,64.81,92137.0,53.237,53.2863,53.237,53.2616,92137.0
2017-12-20 14:20:00,64.81,64.95,64.77,64.79,147051.0,53.2616,53.3767,53.2288,53.2452,147051.0
2017-12-20 14:30:00,64.8,64.81,64.72,64.73,66307.0,53.2534,53.2616,53.1877,53.1959,66307.0
2017-12-20 14:40:00,64.73,64.73,64.66,64.69,74094.0,53.1959,53.1959,53.1384,53.163,74094.0
2017-12-20 14:50:00,64.7,64.7,64.58,64.62,159200.0,53.1712,53.1712,53.0726,53.1055,159200.0
2017-12-20 15:00:00,64.63,64.63,64.47,64.48,132254.0,53.1137,53.1137,52.9822,52.9904,132254.0
2017-12-20 15:10:00,64.47,64.55,64.41,64.52,116763.0,52.9822,53.048,52.9329,53.0233,116763.0
2017-12-20 15:20:00,64.52,64.59,64.5,64.57,146655.0,53.0233,53.0808,53.0069,53.0644,146655.0
2017-12-20 15:30:00,64.58,64.62,64.55,64.56,155392.0,53.0726,53.1055,53.048,53.0562,155392.0
2017-12-20 15:40:00,64.56,64.62,64.54,64.56,208208.0,53.0562,53.1055,53.0398,53.0562,208208.0
2017-12-20 15:50:00,64.55,64.68,64.54,64.61,450860.0,53.048,53.1548,53.0398,53.0973,450860.0
2017-12-21 09:30:00,64.75,64.97,64.64,64.72,133743.0,53.2123,53.3931,53.1219,53.1877,133743.0
2017-12-21 09:40:00,64.7,64.82,64.62,64.74,58051.0,53.1712,53.2699,53.1055,53.2041,58051.0
2017-12-21 09:50:00,64.75,64.75,64.49,64.61,66172.0,53.2123,53.2123,52.9987,53.0973,66172.0
2017-12-21 10:00:00,64.63,64.67,64.51,64.58,45409.0,53.1137,53.1466,53.0151,53.0726,45409.0
2017-12-21 10:10:00,64.59,64.7,64.56,64.67,27917.0,53.0808,53.1712,53.0562,53.1466,27917.0
2017-12-21 10:20:00,64.67,64.74,64.66,64.67,25670.0,53.1466,53.2041,53.1384,53.1466,25670.0
2017-12-21 10:30:00,64.68,64.82,64.63,64.79,51315.0,53.1548,53.2699,53.1137,53.2452,51315.0
2017-12-21 10:40:00,64.81,64.83,64.63,64.64,66480.0,53.2616,53.2781,53.1137,53.1219,66480.0
2017-12-21 10:50:00,64.64,64.68,64.54,64.57,67212.0,53.1219,53.1548,53.0398,53.0644,67212.0
2017-12-21 11:00:00,64.57,64.62,64.51,64.58,41340.0,53.0644,53.1055,53.0151,53.0726,41340.0
2017-12-21 11:10:00,64.59,64.68,64.56,64.64,69917.0,53.0808,53.1548,53.0562,53.1219,69917.0
2017-12-21 11:20:00,64.65,64.79,64.65,64.7,70406.0,53.1302,53.2452,53.1302,53.1712,70406.0
2017-12-21 11:30:00,64.7,64.83,64.7,64.79,46910.0,53.1712,53.2781,53.1712,53.2452,46910.0
2017-12-21 11:40:00,64.79,64.81,64.62,64.62,63395.0,53.2452,53.2616,53.1055,53.1055,63395.0
2017-12-21 11:50:00,64.62,64.74,64.62,64.69,37677.0,53.1055,53.2041,53.1055,53.163,37677.0
2017-12-21 12:00:00,64.69,64.71,64.65,64.69,31211.0,53.163,53.1795,53.1302,53.163,31211.0
2017-12-21 12:10:00,64.69,64.71,64.6,64.61,46786.0,53.163,53.1795,53.0891,53.0973,46786.0
2017-12-21 12:20:00,64.61,64.67,64.61,64.65,37802.0,53.0973,53.1466,53.0973,53.1302,37802.0
2017-12-21 12:30:00,64.65,64.65,64.55,64.58,51228.0,53.1302,53.1302,53.048,53.0726,51228.0
2017-12-21 12:40:00,64.58,64.63,64.51,64.61,65732.0,53.0726,53.1137,53.0151,53.0973,65732.0
2017-12-21 12:50:00,64.6,64.62,64.53,64.56,101962.0,53.0891,53.1055,53.0315,53.0562,101962.0
2017-12-21 13:00:00,64.55,64.63,64.51,64.52,80022.0,53.048,53.1137,53.0151,53.0233,80022.0
2017-12-21 13:10:00,64.51,64.7,64.47,64.69,109577.0,53.0151,53.1712,52.9822,53.163,109577.0
2017-12-21 13:20:00,64.69,64.85,64.68,64.81,137765.0,53.163,53.2945,53.1548,53.2616,137765.0
2017-12-21 13:30:00,64.81,64.85,64.77,64.79,45244.0,53.2616,53.2945,53.2288,53.2452,45244.0
2017-12-21 13:40:00,64.78,64.79,64.67,64.7,46108.0,53.237,53.2452,53.1466,53.1712,46108.0
2017-12-21 13:50:00,64.69,64.73,64.67,64.69,31856.0,53.163,53.1959,53.1466,53.163,31856.0
2017-12-21 14:00:00,64.69,64.69,64.64,64.68,25019.0,53.163,53.163,53.1219,53.1548,25019.0
2017-12-21 14:10:00,64.68,64.7,64.64,64.69,29193.0,53.1548,53.1712,53.1219,53.163,29193.0
2017-12-21 14:20:00,64.69,64.69,64.62,64.66,49210.0,53.163,53.163,53.1055,53.1384,49210.0
2017-12-21 14:30:00,64.66,64.7,64.6,64.6,79795.0,53.1384,53.1712,53.0891,53.0891,79795.0
2017-12-21 14:40:00,64.61,64.63,64.58,64.61,58356.0,53.0973,53.1137,53.0726,53.0973,58356.0
2017-12-21 14:50:00,64.6,64.61,64.53,64.56,69992.0,53.0891,53.0973,53.0315,53.0562,69992.0
2017-12-21 15:00:00,64.56,64.57,64.46,64.48,109164.0,53.0562,53.0644,52.974,52.9904,109164.0
2017-12-21 15:10:00,64.47,64.51,64.4,64.47,119100.0,52.9822,53.0151,52.9247,52.9822,119100.0
2017-12-21 15:20:00,64.47,64.54,64.45,64.54,87965.0,52.9822,53.0398,52.9658,53.0398,87965.0
2017-12-21 15:30:00,64.54,64.57,64.49,64.55,75925.0,53.0398,53.0644,52.9987,53.048,75925.0
2017-12-21 15:40:00,64.55,64.57,64.45,64.45,142001.0,53.048,53.0644,52.9658,52.9658,142001.0
2017-12-21 15:50:00,64.45,64.46,64.34,64.4,502774.0,52.9658,52.974,52.8754,52.9247,502774.0
2017-12-22 09:30:00,64.31,64.6,64.3,64.54,234799.0,52.8507,53.0891,52.8425,53.0398,234799.0
2017-12-22 09:40:00,64.53,64.8,64.51,64.65,131462.0,53.0315,53.2534,53.0151,53.1302,131462.0
2017-12-22 09:50:00,64.65,64.74,64.52,64.61,173698.0,53.1302,53.2041,53.0233,53.0973,173698.0
2017-12-22 10:00:00,64.61,64.69,64.54,64.56,136514.0,53.0973,53.163,53.0398,53.0562,136514.0
2017-12-22 10:10:00,64.57,64.58,64.48,64.5,82435.0,53.0644,53.0726,52.9904,53.0069,82435.0
2017-12-22 10:20:00,64.51,64.64,64.47,64.62,43817.0,53.0151,53.1219,52.9822,53.1055,43817.0
2017-12-22 10:30:00,64.62,64.63,64.46,64.58,55445.0,53.1055,53.1137,52.974,53.0726,55445.0
2017-12-22 10:40:00,64.56,64.59,64.47,64.53,48714.0,53.0562,53.0808,52.9822,53.0315,48714.0
2017-12-22 10:50:00,64.53,64.64,64.47,64.55,80376.0,53.0315,53.1219,52.9822,53.048,80376.0
2017-12-22 11:00:00,64.55,64.58,64.49,64.55,39400.0,53.048,53.0726,52.9987,53.048,39400.0
2017-12-22 11:10:00,64.55,64.67,64.53,64.62,88264.0,53.048,53.1466,53.0315,53.1055,88264.0
2017-12-22 11:20:00,64.63,64.65,64.55,64.56,32156.0,53.1137,53.1302,53.048,53.0562,32156.0
2017-12-22 11:30:00,64.56,64.58,64.5,64.55,46707.0,53.0562,53.0726,53.0069,53.048,46707.0
2017-12-22 11:40:00,64.55,64.64,64.53,64.59,47874.0,53.048,53.1219,53.0315,53.0808,47874.0
2017-12-22 11:50:00,64.59,64.6,64.47,64.47,59647.0,53.0808,53.0891,52.9822,52.9822,59647.0
2017-12-22 12:00:00,64.47,64.56,64.46,64.52,33769.0,52.9822,53.0562,52.974,53.0233,33769.0
2017-12-22 12:10:00,64.49,64.6,64.49,64.59,40284.0,52.9987,53.0891,52.9987,53.0808,40284.0
2017-12-22 12:20:00,64.59,64.63,64.59,64.6,46484.0,53.0808,53.1137,53.0808,53.0891,46484.0
2017-12-22 12:30:00,64.61,64.65,64.6,64.64,57365.0,53.0973,53.1302,53.0891,53.1219,57365.0
2017-12-22 12:40:00,64.63,64.64,64.58,64.58,42169.0,53.1137,53.1219,53.0726,53.0726,42169.0
2017-12-22 12:50:00,64.59,64.63,64.56,64.62,62771.0,53.0808,53.1137,53.0562,53.1055,62771.0
2017-12-22 13:00:00,64.62,64.69,64.59,64.62,117070.0,53.1055,53.163,53.0808,53.1055,117070.0
2017-12-22 13:10:00,64.61,64.62,64.54,64.61,56899.0,53.0973,53.1055,53.0398,53.0973,56899.0
2017-12-22 13:20:00,64.6,64.61,64.59,64.61,46263.0,53.0891,53.0973,53.0808,53.0973,46263.0
2017-12-22 13:30:00,64.6,64.87,64.59,64.74,267892.0,53.0891,53.311,53.0808,53.2041,267892.0
2017-12-22 13:40:00,64.75,64.98,64.7,64.72,153601.0,53.2123,53.4014,53.1712,53.1877,153601.0
2017-12-22 13:50:00,64.73,64.78,64.72,64.75,90624.0,53.1959,53.237,53.1877,53.2123,90624.0
2017-12-22 14:00:00,64.75,64.83,64.74,64.78,88576.0,53.2123,53.2781,53.2041,53.237,88576.0
2017-12-22 14:10:00,64.79,64.88,64.77,64.86,74907.0,53.2452,53.3192,53.2288,53.3027,74907.0
2017-12-22 14:20:00,64.86,64.96,64.81,64.82,81990.0,53.3027,53.3849,53.2616,53.2699,81990.0
2017-12-22 14:30:00,64.81,64.86,64.74,64.75,72500.0,53.2616,53.3027,53.2041,53.2123,72500.0
2017-12-22 14:40:00,64.75,64.78,64.7,64.73,45337.0,53.2123,53.237,53.1712,53.1959,45337.0
2017-12-22 14:50:00,64.74,64.75,64.73,64.75,26563.0,53.2041,53.2123,53.1959,53.2123,26563.0
2017-12-22 15:00:00,64.74,64.8,64.73,64.74,127495.0,53.2041,53.2534,53.1959,53.2041,127495.0
2017-12-22 15:10:00,64.73,64.75,64.68,64.68,46916.0,53.1959,53.2123,53.1548,53.1548,46916.0
2017-12-22 15:20:00,64.69,64.79,64.63,64.78,121480.0,53.163,53.2452,53.1137,53.237,121480.0
2017-12-22 15:30:00,64.79,64.83,64.77,64.82,79344.0,53.2452,53.2781,53.2288,53.2699,79344.0
2017-12-22 15:40:00,64.82,64.82,64.75,64.76,121249.0,53.2699,53.2699,53.2123,53.2206,121249.0
2017-12-22 15:50:00,64.75,64.75,64.68,64.74,398250.0,53.2123,53.2123,53.1548,53.2041,398250.0
2017-12-26 09:30:00,64.49,64.62,64.42,64.42,129109.0,52.9987,53.1055,52.9411,52.9411,129109.0
2017-12-26 09:40:00,64.42,64.76,64.38,64.76,243487.0,52.9411,53.2206,52.9083,53.2206,243487.0
2017-12-26 09:50:00,64.76,64.94,64.76,64.91,85573.0,53.2206,53.3685,53.2206,53.3438,85573.0
2017-12-26 10:00:00,64.91,64.91,64.82,64.85,52765.0,53.3438,53.3438,53.2699,53.2945,52765.0
2017-12-26 10:10:00,64.86,64.9,64.76,64.81,73908.0,53.3027,53.3356,53.2206,53.2616,73908.0
2017-12-26 10:20:00,64.81,64.81,64.61,64.65,48999.0,53.2616,53.2616,53.0973,53.1302,48999.0
2017-12-26 10:30:00,64.65,64.7,64.53,64.56,41782.0,53.1302,53.1712,53.0315,53.0562,41782.0
2017-12-26 10:40:00,64.56,64.63,64.48,64.49,36113.0,53.0562,53.1137,52.9904,52.9987,36113.0
2017-12-26 10:50:00,64.49,64.55,64.46,64.48,38657.0,52.9987,53.048,52.974,52.9904,38657.0
2017-12-26 11:00:00,64.48,64.6,64.48,64.55,57486.0,52.9904,53.0891,52.9904,53.048,57486.0
2017-12-26 11:10:00,64.56,64.56,64.39,64.42,83090.0,53.0562,53.0562,52.9165,52.9411,83090.0
2017-12-26 11:20:00,64.42,64.49,64.41,64.48,44491.0,52.9411,52.9987,52.9329,52.9904,44491.0
2017-12-26 11:30:00,64.47,64.48,64.41,64.45,44020.0,52.9822,52.9904,52.9329,52.9658,44020.0
2017-12-26 11:40:00,64.42,64.48,64.42,64.43,41842.0,52.9411,52.9904,52.9411,52.9494,41842.0
2017-12-26 11:50:00,64.44,64.49,64.43,64.47,34922.0,52.9576,52.9987,52.9494,52.9822,34922.0
2017-12-26 12:00:00,64.48,64.49,64.46,64.49,29459.0,52.9904,52.9987,52.974,52.9987,29459.0
2017-12-26 12:10:00,64.48,64.51,64.39,64.42,103545.0,52.9904,53.0151,52.9165,52.9411,103545.0
2017-12-26 12:20:00,64.41,64.45,64.41,64.43,13056.0,52.9329,52.9658,52.9329,52.9494,13056.0
2017-12-26 12:30:00,64.43,64.45,64.39,64.43,45261.0,52.9494,52.9658,52.9165,52.9494,45261.0
2017-12-26 12:40:00,64.43,64.49,64.43,64.46,51444.0,52.9494,52.9987,52.9494,52.974,51444.0
2017-12-26 12:50:00,64.47,64.47,64.4,64.41,65526.0,52.9822,52.9822,52.9247,52.9329,65526.0
2017-12-26 13:00:00,64.42,64.44,64.36,64.36,51200.0,52.9411,52.9576,52.8918,52.8918,51200.0
2017-12-26 13:10:00,64.37,64.42,64.35,64.39,36429.0,52.9,52.9411,52.8836,52.9165,36429.0
2017-12-26 13:20:00,64.39,64.41,64.32,64.34,47498.0,52.9165,52.9329,52.859,52.8754,47498.0
2017-12-26 13:30:00,64.33,64.36,64.31,64.36,48750.0,52.8672,52.8918,52.8507,52.8918,48750.0
2017-12-26 13:40:00,64.35,64.38,64.35,64.36,27691.0,52.8836,52.9083,52.8836,52.8918,27691.0
2017-12-26 13:50:00,64.36,64.43,64.35,64.37,37470.0,52.8918,52.9494,52.8836,52.9,37470.0
2017-12-26 14:00:00,64.37,64.56,64.35,64.46,99648.0,52.9,53.0562,52.8836,52.974,99648.0
2017-12-26 14:10:00,64.46,64.47,64.38,64.39,57534.0,52.974,52.9822,52.9083,52.9165,57534.0
2017-12-26 14:20:00,64.4,64.4,64.36,64.38,39315.0,52.9247,52.9247,52.8918,52.9083,39315.0
2017-12-26 14:30:00,64.37,64.4,64.37,64.38,65208.0,52.9,52.9247,52.9,52.9083,65208.0
2017-12-26 14:40:00,64.38,64.43,64.33,64.38,90746.0,52.9083,52.9494,52.8672,52.9083,90746.0
2017-12-26 14:50:00,64.39,64.39,64.31,64.32,56315.0,52.9165,52.9165,52.8507,52.859,56315.0
2017-12-26 15:00:00,64.33,64.36,64.29,64.34,63423.0,52.8672,52.8918,52.8343,52.8754,63423.0
2017-12-26 15:10:00,64.34,64.43,64.29,64.33,66314.0,52.8754,52.9494,52.8343,52.8672,66314.0
2017-12-26 15:20:00,64.33,64.35,64.3,64.3,64140.0,52.8672,52.8836,52.8425,52.8425,64140.0
2017-12-26 15:30:00,64.31,64.35,64.27,64.31,92641.0,52.8507,52.8836,52.8179,52.8507,92641.0
2017-12-26 15:40:00,64.3,64.33,64.28,64.3,137644.0,52.8425,52.8672,52.8261,52.8425,137644.0
2017-12-26 15:50:00,64.3,64.32,64.2,64.3,316480.0,52.8425,52.859,52.7603,52.8425,316480.0
2017-12-27 09:30:00,64.32,64.43,64.21,64.28,89469.0,52.859,52.9494,52.7686,52.8261,89469.0
2017-12-27 09:40:00,64.28,64.36,64.18,64.28,82516.0,52.8261,52.8918,52.7439,52.8261,82516.0
2017-12-27 09:50:00,64.29,64.42,64.27,64.41,69204.0,52.8343,52.9411,52.8179,52.9329,69204.0
2017-12-27 10:00:00,64.41,64.45,64.33,64.34,67373.0,52.9329,52.9658,52.8672,52.8754,67373.0
2017-12-27 10:10:00,64.34,64.4,64.3,64.31,87691.0,52.8754,52.9247,52.8425,52.8507,87691.0
2017-12-27 10:20:00,64.32,64.41,64.32,64.39,32623.0,52.859,52.9329,52.859,52.9165,32623.0
2017-12-27 10:30:00,64.38,64.5,64.37,64.37,99757.0,52.9083,53.0069,52.9,52.9,99757.0
2017-12-27 10:40:00,64.37,64.42,64.37,64.38,38536.0,52.9,52.9411,52.9,52.9083,38536.0
2017-12-27 10:50:00,64.39,64.41,64.29,64.29,47288.0,52.9165,52.9329,52.8343,52.8343,47288.0
2017-12-27 11:00:00,64.29,64.34,64.27,64.27,135091.0,52.8343,52.8754,52.8179,52.8179,135091.0
2017-12-27 11:10:00,64.27,64.31,64.22,64.28,322395.0,52.8179,52.8507,52.7768,52.8261,322395.0
2017-12-27 11:20:00,64.27,64.37,64.24,64.37,180568.0,52.8179,52.9,52.7932,52.9,180568.0
2017-12-27 11:30:00,64.37,64.38,64.3,64.33,204421.0,52.9,52.9083,52.8425,52.8672,204421.0
2017-12-27 11:40:00,64.32,64.35,64.28,64.32,30402.0,52.859,52.8836,52.8261,52.859,30402.0
2017-12-27 11:50:00,64.31,64.34,64.28,64.3,39192.0,52.8507,52.8754,52.8261,52.8425,39192.0
2017-12-27 12:00:00,64.29,64.35,64.24,64.34,46652.0,52.8343,52.8836,52.7932,52.8754,46652.0
2017-12-27 12:10:00,64.34,64.4,64.33,64.35,28228.0,52.8754,52.9247,52.8672,52.8836,28228.0
2017-12-27 12:20:00,64.35,64.39,64.33,64.34,27230.0,52.8836,52.9165,52.8672,52.8754,27230.0
2017-12-27 12:30:00,64.34,64.41,64.33,64.4,67636.0,52.8754,52.9329,52.8672,52.9247,67636.0
2017-12-27 12:40:00,64.41,64.52,64.41,64.43,214426.0,52.9329,53.0233,52.9329,52.9494,214426.0
2017-12-27 12:50:00,64.43,64.48,64.41,64.42,80456.0,52.9494,52.9904,52.9329,52.9411,80456.0
2017-12-27 13:00:00,64.42,64.42,64.32,64.38,35396.0,52.9411,52.9411,52.859,52.9083,35396.0
2017-12-27 13:10:00,64.39,64.39,64.34,64.35,27396.0,52.9165,52.9165,52.8754,52.8836,27396.0
2017-12-27 13:20:00,64.35,64.38,64.34,64.38,29085.0,52.8836,52.9083,52.8754,52.9083,29085.0
2017-12-27 13:30:00,64.38,64.44,64.37,64.43,46996.0,52.9083,52.9576,52.9,52.9494,46996.0
2017-12-27 13:40:00,64.44,64.59,64.44,64.55,318902.0,52.9576,53.0808,52.9576,53.048,318902.0
2017-12-27 13:50:00,64.55,64.55,64.47,64.5,55910.0,53.048,53.048,52.9822,53.0069,55910.0
2017-12-27 14:00:00,64.5,64.55,64.48,64.49,67593.0,53.0069,53.048,52.9904,52.9987,67593.0
2017-12-27 14:10:00,64.5,64.64,64.47,64.61,148194.0,53.0069,53.1219,52.9822,53.0973,148194.0
2017-12-27 14:20:00,64.6,64.6,64.56,64.58,35392.0,53.0891,53.0891,53.0562,53.0726,35392.0
2017-12-27 14:30:00,64.57,64.58,64.48,64.52,48605.0,53.0644,53.0726,52.9904,53.0233,48605.0
2017-12-27 14:40:00,64.52,64.54,64.48,64.49,246583.0,53.0233,53.0398,52.9904,52.9987,246583.0
2017-12-27 14:50:00,64.5,64.54,64.45,64.52,52838.0,53.0069,53.0398,52.9658,53.0233,52838.0
2017-12-27 15:00:00,64.52,64.57,64.51,64.55,66809.0,53.0233,53.0644,53.0151,53.048,66809.0
2017-12-27 15:10:00,64.55,64.58,64.53,64.55,56153.0,53.048,53.0726,53.0315,53.048,56153.0
2017-12-27 15:20:00,64.56,64.58,64.43,64.45,90265.0,53.0562,53.0726,52.9494,52.9658,90265.0
2017-12-27 15:30:00,64.44,64.47,64.35,64.36,43965.0,52.9576,52.9822,52.8836,52.8918,43965.0
2017-12-27 15:40:00,64.36,64.49,64.36,64.46,66764.0,52.8918,52.9987,52.8918,52.974,66764.0
2017-12-27 15:50:00,64.47,64.6,64.47,64.54,302978.0,52.9822,53.0891,52.9822,53.0398,302978.0
2017-12-28 09:30:00,64.76,64.76,64.4,64.67,116307.0,53.2206,53.2206,52.9247,53.1466,116307.0
2017-12-28 09:40:00,64.64,64.68,64.56,64.64,55696.0,53.1219,53.1548,53.0562,53.1219,55696.0
2017-12-28 09:50:00,64.63,64.63,64.42,64.49,51398.0,53.1137,53.1137,52.9411,52.9987,51398.0
2017-12-28 10:00:00,64.5,64.51,64.41,64.45,39194.0,53.0069,53.0151,52.9329,52.9658,39194.0
2017-12-28 10:10:00,64.44,64.47,64.42,64.44,28322.0,52.9576,52.9822,52.9411,52.9576,28322.0
2017-12-28 10:20:00,64.44,64.54,64.42,64.52,31320.0,52.9576,53.0398,52.9411,53.0233,31320.0
2017-12-28 10:30:00,64.53,64.58,64.47,64.49,27594.0,53.0315,53.0726,52.9822,52.9987,27594.0
2017-12-28 10:40:00,64.5,64.5,64.45,64.5,26170.0,53.0069,53.0069,52.9658,53.0069,26170.0
2017-12-28 10:50:00,64.49,64.55,64.48,64.48,28595.0,52.9987,53.048,52.9904,52.9904,28595.0
2017-12-28 11:00:00,64.49,64.52,64.43,64.5,33454.0,52.9987,53.0233,52.9494,53.0069,33454.0
2017-12-28 11:10:00,64.5,64.56,64.48,64.54,32153.0,53.0069,53.0562,52.9904,53.0398,32153.0
2017-12-28 11:20:00,64.54,64.54,64.48,64.5,29743.0,53.0398,53.0398,52.9904,53.0069,29743.0
2017-12-28 11:30:00,64.51,64.51,64.46,64.49,28350.0,53.0151,53.0151,52.974,52.9987,28350.0
2017-12-28 11:40:00,64.48,64.61,64.48,64.58,31925.0,52.9904,53.0973,52.9904,53.0726,31925.0
2017-12-28 11:50:00,64.58,64.64,64.57,64.6,37934.0,53.0726,53.1219,53.0644,53.0891,37934.0
2017-12-28 12:00:00,64.61,64.62,64.49,64.5,33788.0,53.0973,53.1055,52.9987,53.0069,33788.0
2017-12-28 12:10:00,64.5,64.54,64.5,64.5,40606.0,53.0069,53.0398,53.0069,53.0069,40606.0
2017-12-28 12:20:00,64.5,64.53,64.48,64.52,24786.0,53.0069,53.0315,52.9904,53.0233,24786.0
2017-12-28 12:30:00,64.52,64.54,64.47,64.5,32521.0,53.0233,53.0398,52.9822,53.0069,32521.0
2017-12-28 12:40:00,64.49,64.56,64.47,64.56,19406.0,52.9987,53.0562,52.9822,53.0562,19406.0
2017-12-28 12:50:00,64.56,64.59,64.54,64.57,27309.0,53.0562,53.0808,53.0398,53.0644,27309.0
2017-12-28 13:00:00,64.57,64.58,64.51,64.52,24330.0,53.0644,53.0726,53.0151,53.0233,24330.0
2017-12-28 13:10:00,64.51,64.56,64.5,64.51,27697.0,53.0151,53.0562,53.0069,53.0151,27697.0
2017-12-28 13:20:00,64.5,64.51,64.44,64.5,19512.0,53.0069,53.0151,52.9576,53.0069,19512.0
2017-12-28 13:30:00,64.49,64.52,64.48,64.5,19503.0,52.9987,53.0233,52.9904,53.0069,19503.0
2017-12-28 13:40:00,64.5,64.51,64.41,64.42,50443.0,53.0069,53.0151,52.9329,52.9411,50443.0
2017-12-28 13:50:00,64.43,64.49,64.42,64.49,34634.0,52.9494,52.9987,52.9411,52.9987,34634.0
2017-12-28 14:00:00,64.49,64.52,64.47,64.52,23592.0,52.9987,53.0233,52.9822,53.0233,23592.0
2017-12-28 14:10:00,64.51,64.52,64.47,64.48,17090.0,53.0151,53.0233,52.9822,52.9904,17090.0
2017-12-28 14:20:00,64.49,64.49,64.44,64.44,28487.0,52.9987,52.9987,52.9576,52.9576,28487.0
2017-12-28 14:30:00,64.44,64.46,64.4,64.42,42306.0,52.9576,52.974,52.9247,52.9411,42306.0
2017-12-28 14:40:00,64.42,64.46,64.41,64.45,21631.0,52.9411,52.974,52.9329,52.9658,21631.0
2017-12-28 14:50:00,64.46,64.46,64.39,64.39,86287.0,52.974,52.974,52.9165,52.9165,86287.0
2017-12-28 15:00:00,64.39,64.49,64.37,64.42,62518.0,52.9165,52.9987,52.9,52.9411,62518.0
2017-12-28 15:10:00,64.42,64.46,64.4,64.44,27403.0,52.9411,52.974,52.9247,52.9576,27403.0
2017-12-28 15:20:00,64.43,64.44,64.36,64.4,90078.0,52.9494,52.9576,52.8918,52.9247,90078.0
2017-12-28 15:30:00,64.41,64.47,64.4,64.42,67632.0,52.9329,52.9822,52.9247,52.9411,67632.0
2017-12-28 15:40:00,64.41,64.42,64.38,64.39,76897.0,52.9329,52.9411,52.9083,52.9165,76897.0
2017-12-28 15:50:00,64.39,64.44,64.35,64.38,271924.0,52.9165,52.9576,52.8836,52.9083,271924.0
2017-12-29 09:30:00,64.36,64.58,64.11,64.57,166217.0,52.8918,53.0726,52.6864,53.0644,166217.0
2017-12-29 09:40:00,64.57,64.65,64.48,64.52,57391.0,53.0644,53.1302,52.9904,53.0233,57391.0
2017-12-29 09:50:00,64.54,64.6,64.5,64.53,59806.0,53.0398,53.0891,53.0069,53.0315,59806.0
2017-12-29 10:00:00,64.53,64.55,64.42,64.46,64629.0,53.0315,53.048,52.9411,52.974,64629.0
2017-12-29 10:10:00,64.46,64.48,64.34,64.41,89817.0,52.974,52.9904,52.8754,52.9329,89817.0
2017-12-29 10:20:00,64.41,64.41,64.34,64.37,32330.0,52.9329,52.9329,52.8754,52.9,32330.0
2017-12-29 10:30:00,64.36,64.41,64.33,64.37,43670.0,52.8918,52.9329,52.8672,52.9,43670.0
2017-12-29 10:40:00,64.38,64.5,64.37,64.45,154005.0,52.9083,53.0069,52.9,52.9658,154005.0
2017-12-29 10:50:00,64.45,64.45,64.25,64.27,64930.0,52.9658,52.9658,52.8014,52.8179,64930.0
2017-12-29 11:00:00,64.28,64.37,64.25,64.34,92220.0,52.8261,52.9,52.8014,52.8754,92220.0
2017-12-29 11:10:00,64.34,64.43,64.33,64.42,42199.0,52.8754,52.9494,52.8672,52.9411,42199.0
2017-12-29 11:20:00,64.41,64.48,64.4,64.47,69312.0,52.9329,52.9904,52.9247,52.9822,69312.0
2017-12-29 11:30:00,64.47,64.48,64.32,64.36,64845.0,52.9822,52.9904,52.859,52.8918,64845.0
2017-12-29 11:40:00,64.37,64.44,64.34,64.41,53001.0,52.9,52.9576,52.8754,52.9329,53001.0
2017-12-29 11:50:00,64.41,64.44,64.4,64.42,43901.0,52.9329,52.9576,52.9247,52.9411,43901.0
2017-12-29 12:00:00,64.43,64.46,64.38,64.43,70657.0,52.9494,52.974,52.9083,52.9494,70657.0
2017-12-29 12:10:00,64.44,64.51,64.42,64.48,70640.0,52.9576,53.0151,52.9411,52.9904,70640.0
2017-12-29 12:20:00,64.49,64.49,64.37,64.38,30198.0,52.9987,52.9987,52.9,52.9083,30198.0
2017-12-29 12:30:00,64.38,64.45,64.37,64.43,33335.0,52.9083,52.9658,52.9,52.9494,33335.0
2017-12-29 12:40:00,64.42,64.42,64.37,64.38,34666.0,52.9411,52.9411,52.9,52.9083,34666.0
2017-12-29 12:50:00,64.39,64.4,64.34,64.37,33892.0,52.9165,52.9247,52.8754,52.9,33892.0
2017-12-29 13:00:00,64.38,64.38,64.34,64.34,29607.0,52.9083,52.9083,52.8754,52.8754,29607.0
2017-12-29 13:10:00,64.34,64.38,64.34,64.36,57842.0,52.8754,52.9083,52.8754,52.8918,57842.0
2017-12-29 13:20:00,64.35,64.4,64.3,64.38,36606.0,52.8836,52.9247,52.8425,52.9083,36606.0
2017-12-29 13:30:00,64.37,64.39,64.35,64.36,39493.0,52.9,52.9165,52.8836,52.8918,39493.0
2017-12-29 13:40:00,64.37,64.4,64.34,64.39,41758.0,52.9,52.9247,52.8754,52.9165,41758.0
2017-12-29 13:50:00,64.39,64.39,64.32,64.36,37625.0,52.9165,52.9165,52.859,52.8918,37625.0
2017-12-29 14:00:00,64.36,64.39,64.31,64.31,59309.0,52.8918,52.9165,52.8507,52.8507,59309.0
2017-12-29 14:10:00,64.31,64.37,64.29,64.36,41595.0,52.8507,52.9,52.8343,52.8918,41595.0
2017-12-29 14:20:00,64.36,64.37,64.34,64.36,88854.0,52.8918,52.9,52.8754,52.8918,88854.0
2017-12-29 14:30:00,64.36,64.36,64.31,64.32,31992.0,52.8918,52.8918,52.8507,52.859,31992.0
2017-12-29 14:40:00,64.33,64.33,64.27,64.31,44345.0,52.8672,52.8672,52.8179,52.8507,44345.0
2017-12-29 14:50:00,64.31,64.36,64.29,64.34,48396.0,52.8507,52.8918,52.8343,52.8754,48396.0
2017-12-29 15:00:00,64.35,64.4,64.31,64.38,47738.0,52.8836,52.9247,52.8507,52.9083,47738.0
2017-12-29 15:10:00,64.38,64.42,64.35,64.35,41888.0,52.9083,52.9411,52.8836,52.8836,41888.0
2017-12-29 15:20:00,64.36,64.42,64.35,64.38,83540.0,52.8918,52.9411,52.8836,52.9083,83540.0
2017-12-29 15:30:00,64.37,64.38,64.22,64.26,122372.0,52.9,52.9083,52.7768,52.8096,122372.0
2017-12-29 15:40:00,64.26,64.3,64.23,64.24,93017.0,52.8096,52.8425,52.785,52.7932,93017.0
2017-12-29 15:50:00,64.24,64.24,64.0,64.07,720576.0,52.7932,52.7932,52.596,52.6535,720576.0
2018-01-02 09:30:00,64.38,64.6,64.17,64.59,200721.0,52.9083,53.0891,52.7357,53.0808,200721.0
2018-01-02 09:40:00,64.6,64.6,64.41,64.45,182531.0,53.0891,53.0891,52.9329,52.9658,182531.0
2018-01-02 09:50:00,64.44,64.47,64.32,64.4,123591.0,52.9576,52.9822,52.859,52.9247,123591.0
2018-01-02 10:00:00,64.4,64.57,64.38,64.49,131436.0,52.9247,53.0644,52.9083,52.9987,131436.0
2018-01-02 10:10:00,64.5,64.54,64.43,64.47,85870.0,53.0069,53.0398,52.9494,52.9822,85870.0
2018-01-02 10:20:00,64.46,64.52,64.38,64.48,118081.0,52.974,53.0233,52.9083,52.9904,118081.0
2018-01-02 10:30:00,64.5,64.54,64.46,64.47,88678.0,53.0069,53.0398,52.974,52.9822,88678.0
2018-01-02 10:40:00,64.47,64.68,64.47,64.62,126359.0,52.9822,53.1548,52.9822,53.1055,126359.0
2018-01-02 10:50:00,64.63,64.81,64.63,64.78,104640.0,53.1137,53.2616,53.1137,53.237,104640.0
2018-01-02 11:00:00,64.79,64.87,64.76,64.85,74763.0,53.2452,53.311,53.2206,53.2945,74763.0
2018-01-02 11:10:00,64.85,64.9,64.8,64.86,96093.0,53.2945,53.3356,53.2534,53.3027,96093.0
2018-01-02 11:20:00,64.85,64.87,64.73,64.82,65716.0,53.2945,53.311,53.1959,53.2699,65716.0
2018-01-02 11:30:00,64.81,64.9,64.8,64.84,60746.0,53.2616,53.3356,53.2534,53.2863,60746.0
2018-01-02 11:40:00,64.84,64.88,64.74,64.84,75650.0,53.2863,53.3192,53.2041,53.2863,75650.0
2018-01-02 11:50:00,64.85,64.99,64.83,64.98,87416.0,53.2945,53.4096,53.2781,53.4014,87416.0
2018-01-02 12:00:00,64.98,65.03,64.95,64.97,93090.0,53.4014,53.4424,53.3767,53.3931,93090.0
2018-01-02 12:10:00,64.98,64.99,64.89,64.9,95849.0,53.4014,53.4096,53.3274,53.3356,95849.0
2018-01-02 12:20:00,64.9,64.9,64.85,64.87,39251.0,53.3356,53.3356,53.2945,53.311,39251.0
2018-01-02 12:30:00,64.88,64.91,64.78,64.81,51640.0,53.3192,53.3438,53.237,53.2616,51640.0
2018-01-02 12:40:00,64.8,64.81,64.73,64.81,76775.0,53.2534,53.2616,53.1959,53.2616,76775.0
2018-01-02 12:50:00,64.81,64.83,64.75,64.78,50697.0,53.2616,53.2781,53.2123,53.237,50697.0
2018-01-02 13:00:00,64.76,64.88,64.76,64.88,68062.0,53.2206,53.3192,53.2206,53.3192,68062.0
2018-01-02 13:10:00,64.88,64.9,64.83,64.86,57927.0,53.3192,53.3356,53.2781,53.3027,57927.0
2018-01-02 13:20:00,64.86,64.9,64.83,64.85,94892.0,53.3027,53.3356,53.2781,53.2945,94892.0
2018-01-02 13:30:00,64.86,64.89,64.84,64.86,66504.0,53.3027,53.3274,53.2863,53.3027,66504.0
2018-01-02 13:40:00,64.86,64.9,64.84,64.89,57293.0,53.3027,53.3356,53.2863,53.3274,57293.0
2018-01-02 13:50:00,64.89,64.9,64.79,64.85,70223.0,53.3274,53.3356,53.2452,53.2945,70223.0
2018-01-02 14:00:00,64.86,65.02,64.83,64.97,110502.0,53.3027,53.4342,53.2781,53.3931,110502.0
2018-01-02 14:10:00,64.98,65.13,64.97,65.1,146901.0,53.4014,53.5246,53.3931,53.5,146901.0
2018-01-02 14:20:00,65.09,65.19,65.08,65.19,152560.0,53.4918,53.5739,53.4835,53.5739,152560.0
2018-01-02 14:30:00,65.2,65.2,65.11,65.18,127251.0,53.5822,53.5822,53.5082,53.5657,127251.0
2018-01-02 14:40:00,65.17,65.27,65.17,65.25,164248.0,53.5575,53.6397,53.5575,53.6232,164248.0
2018-01-02 14:50:00,65.25,65.26,65.17,65.23,92514.0,53.6232,53.6315,53.5575,53.6068,92514.0
2018-01-02 15:00:00,65.23,65.23,65.17,65.19,72599.0,53.6068,53.6068,53.5575,53.5739,72599.0
2018-01-02 15:10:00,65.19,65.25,65.17,65.2,80168.0,53.5739,53.6232,53.5575,53.5822,80168.0
2018-01-02 15:20:00,65.2,65.28,65.12,65.16,156325.0,53.5822,53.6479,53.5164,53.5493,156325.0
2018-01-02 15:30:00,65.16,65.17,65.07,65.09,114877.0,53.5493,53.5575,53.4753,53.4918,114877.0
2018-01-02 15:40:00,65.1,65.18,65.09,65.17,181641.0,53.5,53.5657,53.4918,53.5575,181641.0
2018-01-02 15:50:00,65.18,65.33,65.07,65.19,628082.0,53.5657,53.689,53.4753,53.5739,628082.0
2018-01-03 09:30:00,65.22,65.22,64.69,65.15,278255.0,53.5986,53.5986,53.163,53.5411,278255.0
2018-01-03 09:40:00,65.14,65.27,65.13,65.26,100413.0,53.5328,53.6397,53.5246,53.6315,100413.0
2018-01-03 09:50:00,65.27,65.34,65.09,65.1,81540.0,53.6397,53.6972,53.4918,53.5,81540.0
2018-01-03 10:00:00,65.11,65.12,65.0,65.07,96266.0,53.5082,53.5164,53.4178,53.4753,96266.0
2018-01-03 10:10:00,65.08,65.09,64.95,64.98,57781.0,53.4835,53.4918,53.3767,53.4014,57781.0
2018-01-03 10:20:00,64.97,65.28,64.96,65.24,629489.0,53.3931,53.6479,53.3849,53.615,629489.0
2018-01-03 10:30:00,65.23,65.4,65.2,65.39,72360.0,53.6068,53.7465,53.5822,53.7383,72360.0
2018-01-03 10:40:00,65.39,65.5,65.33,65.38,137841.0,53.7383,53.8287,53.689,53.7301,137841.0
2018-01-03 10:50:00,65.37,65.38,65.28,65.37,53317.0,53.7219,53.7301,53.6479,53.7219,53317.0
2018-01-03 11:00:00,65.38,65.38,65.16,65.23,98534.0,53.7301,53.7301,53.5493,53.6068,98534.0
2018-01-03 11:10:00,65.23,65.3,65.21,65.3,43799.0,53.6068,53.6643,53.5904,53.6643,43799.0
2018-01-03 11:20:00,65.3,65.38,65.26,65.33,77962.0,53.6643,53.7301,53.6315,53.689,77962.0
2018-01-03 11:30:00,65.33,65.4,65.3,65.33,74700.0,53.689,53.7465,53.6643,53.689,74700.0
2018-01-03 11:40:00,65.34,65.39,65.26,65.36,71502.0,53.6972,53.7383,53.6315,53.7136,71502.0
2018-01-03 11:50:00,65.36,65.39,65.27,65.29,66819.0,53.7136,53.7383,53.6397,53.6561,66819.0
2018-01-03 12:00:00,65.3,65.47,65.29,65.42,47252.0,53.6643,53.804,53.6561,53.763,47252.0
2018-01-03 12:10:00,65.43,65.5,65.42,65.47,87055.0,53.7712,53.8287,53.763,53.804,87055.0
2018-01-03 12:20:00,65.48,65.49,65.43,65.47,70093.0,53.8123,53.8205,53.7712,53.804,70093.0
2018-01-03 12:30:00,65.47,65.6,65.46,65.59,61799.0,53.804,53.9109,53.7958,53.9027,61799.0
2018-01-03 12:40:00,65.59,65.68,65.57,65.66,113059.0,53.9027,53.9766,53.8862,53.9602,113059.0
2018-01-03 12:50:00,65.66,65.82,65.66,65.8,106767.0,53.9602,54.0917,53.9602,54.0752,106767.0
2018-01-03 13:00:00,65.79,65.86,65.69,65.72,87920.0,54.067,54.1245,53.9848,54.0095,87920.0
2018-01-03 13:10:00,65.73,65.77,65.59,65.66,135848.0,54.0177,54.0506,53.9027,53.9602,135848.0
2018-01-03 13:20:00,65.66,65.79,65.65,65.77,50737.0,53.9602,54.067,53.952,54.0506,50737.0
2018-01-03 13:30:00,65.78,65.78,65.61,65.63,67700.0,54.0588,54.0588,53.9191,53.9355,67700.0
2018-01-03 13:40:00,65.62,65.63,65.48,65.5,65544.0,53.9273,53.9355,53.8123,53.8287,65544.0
2018-01-03 13:50:00,65.51,65.54,65.46,65.54,77374.0,53.8369,53.8616,53.7958,53.8616,77374.0
2018-01-03 14:00:00,65.54,65.57,65.49,65.56,86416.0,53.8616,53.8862,53.8205,53.878,86416.0
2018-01-03 14:10:00,65.57,65.6,65.54,65.59,89534.0,53.8862,53.9109,53.8616,53.9027,89534.0
2018-01-03 14:20:00,65.59,65.68,65.58,65.62,81585.0,53.9027,53.9766,53.8944,53.9273,81585.0
2018-01-03 14:30:00,65.62,65.65,65.57,65.59,96323.0,53.9273,53.952,53.8862,53.9027,96323.0
2018-01-03 14:40:00,65.6,65.72,65.58,65.7,183251.0,53.9109,54.0095,53.8944,53.9931,183251.0
2018-01-03 14:50:00,65.7,65.8,65.68,65.79,232345.0,53.9931,54.0752,53.9766,54.067,232345.0
2018-01-03 15:00:00,65.8,65.93,65.78,65.85,286844.0,54.0752,54.1821,54.0588,54.1163,286844.0
2018-01-03 15:10:00,65.84,65.88,65.75,65.84,176346.0,54.1081,54.141,54.0341,54.1081,176346.0
2018-01-03 15:20:00,65.84,65.93,65.75,65.89,180260.0,54.1081,54.1821,54.0341,54.1492,180260.0
2018-01-03 15:30:00,65.89,65.98,65.88,65.98,123413.0,54.1492,54.2232,54.141,54.2232,123413.0
2018-01-03 15:40:00,65.98,66.04,65.91,65.92,267367.0,54.2232,54.2725,54.1656,54.1739,267367.0
2018-01-03 15:50:00,65.92,66.06,65.85,65.94,587702.0,54.1739,54.2889,54.1163,54.1903,587702.0
2018-01-04 09:30:00,66.18,66.21,65.91,66.03,289252.0,54.3875,54.4122,54.1656,54.2643,289252.0
2018-01-04 09:40:00,66.03,66.14,66.0,66.06,169229.0,54.2643,54.3547,54.2396,54.2889,169229.0
2018-01-04 09:50:00,66.07,66.29,66.07,66.25,110461.0,54.2971,54.4779,54.2971,54.4451,110461.0
2018-01-04 10:00:00,66.26,66.47,66.24,66.34,120880.0,54.4533,54.6259,54.4368,54.519,120880.0
2018-01-04 10:10:00,66.35,66.37,66.08,66.17,105699.0,54.5272,54.5437,54.3053,54.3793,105699.0
2018-01-04 10:20:00,66.16,66.21,66.06,66.13,77909.0,54.3711,54.4122,54.2889,54.3464,77909.0
2018-01-04 10:30:00,66.13,66.21,66.08,66.2,73335.0,54.3464,54.4122,54.3053,54.404,73335.0
2018-01-04 10:40:00,66.19,66.34,66.19,66.25,60342.0,54.3957,54.519,54.3957,54.4451,60342.0
2018-01-04 10:50:00,66.25,66.27,66.18,66.24,79902.0,54.4451,54.4615,54.3875,54.4368,79902.0
2018-01-04 11:00:00,66.24,66.32,66.23,66.29,59548.0,54.4368,54.5026,54.4286,54.4779,59548.0
2018-01-04 11:10:00,66.3,66.3,66.15,66.22,69222.0,54.4861,54.4861,54.3629,54.4204,69222.0
2018-01-04 11:20:00,66.22,66.31,66.2,66.29,59895.0,54.4204,54.4944,54.404,54.4779,59895.0
2018-01-04 11:30:00,66.3,66.4,66.29,66.4,66999.0,54.4861,54.5683,54.4779,54.5683,66999.0
2018-01-04 11:40:00,66.41,66.53,66.41,66.49,115709.0,54.5765,54.6752,54.5765,54.6423,115709.0
2018-01-04 11:50:00,66.49,66.49,66.4,66.49,67606.0,54.6423,54.6423,54.5683,54.6423,67606.0
2018-01-04 12:00:00,66.5,66.5,66.4,66.44,82934.0,54.6505,54.6505,54.5683,54.6012,82934.0
2018-01-04 12:10:00,66.45,66.46,66.4,66.44,84151.0,54.6094,54.6176,54.5683,54.6012,84151.0
2018-01-04 12:20:00,66.44,66.49,66.38,66.4,82204.0,54.6012,54.6423,54.5519,54.5683,82204.0
2018-01-04 12:30:00,66.4,66.44,66.34,66.37,43226.0,54.5683,54.6012,54.519,54.5437,43226.0
2018-01-04 12:40:00,66.38,66.47,66.33,66.44,77763.0,54.5519,54.6259,54.5108,54.6012,77763.0
2018-01-04 12:50:00,66.44,66.44,66.28,66.29,62820.0,54.6012,54.6012,54.4697,54.4779,62820.0
2018-01-04 13:00:00,66.29,66.35,66.28,66.34,39644.0,54.4779,54.5272,54.4697,54.519,39644.0
2018-01-04 13:10:00,66.34,66.36,66.31,66.35,47871.0,54.519,54.5355,54.4944,54.5272,47871.0
2018-01-04 13:20:00,66.34,66.36,66.27,66.36,47947.0,54.519,54.5355,54.4615,54.5355,47947.0
2018-01-04 13:30:00,66.36,66.38,66.34,66.38,28137.0,54.5355,54.5519,54.519,54.5519,28137.0
2018-01-04 13:40:00,66.37,66.4,66.35,66.39,46056.0,54.5437,54.5683,54.5272,54.5601,46056.0
2018-01-04 13:50:00,66.39,66.39,66.27,66.3,100276.0,54.5601,54.5601,54.4615,54.4861,100276.0
2018-01-04 14:00:00,66.29,66.32,66.25,66.3,52362.0,54.4779,54.5026,54.4451,54.4861,52362.0
2018-01-04 14:10:00,66.3,66.35,66.27,66.34,48154.0,54.4861,54.5272,54.4615,54.519,48154.0
2018-01-04 14:20:00,66.34,66.35,66.18,66.2,90242.0,54.519,54.5272,54.3875,54.404,90242.0
2018-01-04 14:30:00,66.21,66.21,66.12,66.17,57125.0,54.4122,54.4122,54.3382,54.3793,57125.0
2018-01-04 14:40:00,66.17,66.19,66.14,66.18,45881.0,54.3793,54.3957,54.3547,54.3875,45881.0
2018-01-04 14:50:00,66.17,66.21,66.13,66.19,49773.0,54.3793,54.4122,54.3464,54.3957,49773.0
2018-01-04 15:00:00,66.19,66.2,66.14,66.15,57276.0,54.3957,54.404,54.3547,54.3629,57276.0
2018-01-04 15:10:00,66.16,66.26,66.14,66.22,72127.0,54.3711,54.4533,54.3547,54.4204,72127.0
2018-01-04 15:20:00,66.21,66.22,66.15,66.16,160636.0,54.4122,54.4204,54.3629,54.3711,160636.0
2018-01-04 15:30:00,66.17,66.19,66.06,66.11,115653.0,54.3793,54.3957,54.2889,54.33,115653.0
2018-01-04 15:40:00,66.11,66.15,66.06,66.09,115073.0,54.33,54.3629,54.2889,54.3136,115073.0
2018-01-04 15:50:00,66.08,66.14,65.94,66.06,470172.0,54.3053,54.3547,54.1903,54.2889,470172.0
2018-01-05 09:30:00,66.04,66.33,65.82,65.91,336040.0,54.2725,54.5108,54.0917,54.1656,336040.0
2018-01-05 09:40:00,65.94,66.09,65.8,65.82,140286.0,54.1903,54.3136,54.0752,54.0917,140286.0
2018-01-05 09:50:00,65.83,66.04,65.77,66.01,108666.0,54.0999,54.2725,54.0506,54.2478,108666.0
2018-01-05 10:00:00,66.05,66.13,65.95,65.97,97226.0,54.2807,54.3464,54.1985,54.2149,97226.0
2018-01-05 10:10:00,65.96,65.96,65.51,65.56,236989.0,54.2067,54.2067,53.8369,53.878,236989.0
2018-01-05 10:20:00,65.59,65.71,65.5,65.69,153382.0,53.9027,54.0013,53.8287,53.9848,153382.0
2018-01-05 10:30:00,65.69,65.85,65.67,65.81,79826.0,53.9848,54.1163,53.9684,54.0835,79826.0
2018-01-05 10:40:00,65.8,65.81,65.69,65.79,75843.0,54.0752,54.0835,53.9848,54.067,75843.0
2018-01-05 10:50:00,65.8,65.99,65.75,65.97,47054.0,54.0752,54.2314,54.0341,54.2149,47054.0
2018-01-05 11:00:00,65.96,66.08,65.9,66.08,76344.0,54.2067,54.3053,54.1574,54.3053,76344.0
2018-01-05 11:10:00,66.09,66.33,66.09,66.28,68421.0,54.3136,54.5108,54.3136,54.4697,68421.0
2018-01-05 11:20:00,66.28,66.29,66.21,66.22,68343.0,54.4697,54.4779,54.4122,54.4204,68343.0
2018-01-05 11:30:00,66.23,66.35,66.22,66.29,82004.0,54.4286,54.5272,54.4204,54.4779,82004.0
2018-01-05 11:40:00,66.29,66.38,66.27,66.28,69534.0,54.4779,54.5519,54.4615,54.4697,69534.0
2018-01-05 11:50:00,66.28,66.38,66.27,66.35,68176.0,54.4697,54.5519,54.4615,54.5272,68176.0
2018-01-05 12:00:00,66.36,66.36,66.25,66.27,53466.0,54.5355,54.5355,54.4451,54.4615,53466.0
2018-01-05 12:10:00,66.27,66.29,66.21,66.24,65773.0,54.4615,54.4779,54.4122,54.4368,65773.0
2018-01-05 12:20:00,66.25,66.28,66.21,66.26,40620.0,54.4451,54.4697,54.4122,54.4533,40620.0
2018-01-05 12:30:00,66.26,66.26,66.16,66.18,45410.0,54.4533,54.4533,54.3711,54.3875,45410.0
2018-01-05 12:40:00,66.19,66.24,66.13,66.14,48434.0,54.3957,54.4368,54.3464,54.3547,48434.0
2018-01-05 12:50:00,66.14,66.15,66.08,66.1,54715.0,54.3547,54.3629,54.3053,54.3218,54715.0
2018-01-05 13:00:00,66.09,66.1,66.03,66.09,39968.0,54.3136,54.3218,54.2643,54.3136,39968.0
2018-01-05 13:10:00,66.09,66.1,66.05,66.07,37193.0,54.3136,54.3218,54.2807,54.2971,37193.0
2018-01-05 13:20:00,66.08,66.12,66.03,66.08,43080.0,54.3053,54.3382,54.2643,54.3053,43080.0
2018-01-05 13:30:00,66.08,66.09,66.02,66.06,38578.0,54.3053,54.3136,54.256,54.2889,38578.0
2018-01-05 13:40:00,66.05,66.13,66.03,66.13,36956.0,54.2807,54.3464,54.2643,54.3464,36956.0
2018-01-05 13:50:00,66.12,66.13,66.06,66.12,28486.0,54.3382,54.3464,54.2889,54.3382,28486.0
2018-01-05 14:00:00,66.12,66.18,66.11,66.17,34588.0,54.3382,54.3875,54.33,54.3793,34588.0
2018-01-05 14:10:00,66.17,66.21,66.11,66.12,43683.0,54.3793,54.4122,54.33,54.3382,43683.0
2018-01-05 14:20:00,66.13,66.21,66.12,66.21,62734.0,54.3464,54.4122,54.3382,54.4122,62734.0
2018-01-05 14:30:00,66.21,66.26,66.19,66.21,55520.0,54.4122,54.4533,54.3957,54.4122,55520.0
2018-01-05 14:40:00,66.22,66.22,66.15,66.2,49418.0,54.4204,54.4204,54.3629,54.404,49418.0
2018-01-05 14:50:00,66.2,66.21,66.16,66.2,36559.0,54.404,54.4122,54.3711,54.404,36559.0
2018-01-05 15:00:00,66.2,66.25,66.17,66.21,54218.0,54.404,54.4451,54.3793,54.4122,54218.0
2018-01-05 15:10:00,66.2,66.23,66.14,66.19,68043.0,54.404,54.4286,54.3547,54.3957,68043.0
2018-01-05 15:20:00,66.19,66.24,66.18,66.24,65486.0,54.3957,54.4368,54.3875,54.4368,65486.0
2018-01-05 15:30:00,66.24,66.27,66.22,66.27,74102.0,54.4368,54.4615,54.4204,54.4615,74102.0
2018-01-05 15:40:00,66.27,66.36,66.25,66.35,127175.0,54.4615,54.5355,54.4451,54.5272,127175.0
2018-01-05 15:50:00,66.35,66.6,66.34,66.38,1049136.0,54.5272,54.7327,54.519,54.5519,1049136.0
2018-01-08 09:30:00,66.25,66.32,65.94,66.13,174216.0,54.4451,54.5026,54.1903,54.3464,174216.0
2018-01-08 09:40:00,66.11,66.41,66.0,66.37,109298.0,54.33,54.5765,54.2396,54.5437,109298.0
2018-01-08 09:50:00,66.37,66.53,66.34,66.5,92189.0,54.5437,54.6752,54.519,54.6505,92189.0
2018-01-08 10:00:00,66.5,66.5,66.27,66.31,64026.0,54.6505,54.6505,54.4615,54.4944,64026.0
2018-01-08 10:10:00,66.32,66.34,66.21,66.21,54003.0,54.5026,54.519,54.4122,54.4122,54003.0
2018-01-08 10:20:00,66.21,66.41,66.18,66.32,126083.0,54.4122,54.5765,54.3875,54.5026,126083.0
2018-01-08 10:30:00,66.33,66.38,66.29,66.34,97827.0,54.5108,54.5519,54.4779,54.519,97827.0
2018-01-08 10:40:00,66.34,66.36,66.33,66.34,73473.0,54.519,54.5355,54.5108,54.519,73473.0
2018-01-08 10:50:00,66.35,66.35,66.26,66.31,36359.0,54.5272,54.5272,54.4533,54.4944,36359.0
2018-01-08 11:00:00,66.3,66.36,66.28,66.31,56776.0,54.4861,54.5355,54.4697,54.4944,56776.0
2018-01-08 11:10:00,66.31,66.37,66.3,66.31,54819.0,54.4944,54.5437,54.4861,54.4944,54819.0
2018-01-08 11:20:00,66.31,66.45,66.29,66.42,70624.0,54.4944,54.6094,54.4779,54.5848,70624.0
2018-01-08 11:30:00,66.42,66.45,66.32,66.33,63558.0,54.5848,54.6094,54.5026,54.5108,63558.0
2018-01-08 11:40:00,66.34,66.36,66.27,66.27,66087.0,54.519,54.5355,54.4615,54.4615,66087.0
2018-01-08 11:50:00,66.27,66.27,66.19,66.2,23683.0,54.4615,54.4615,54.3957,54.404,23683.0
2018-01-08 12:00:00,66.2,66.22,66.17,66.2,91138.0,54.404,54.4204,54.3793,54.404,91138.0
2018-01-08 12:10:00,66.19,66.21,66.1,66.18,83700.0,54.3957,54.4122,54.3218,54.3875,83700.0
2018-01-08 12:20:00,66.17,66.4,66.15,66.4,45967.0,54.3793,54.5683,54.3629,54.5683,45967.0
2018-01-08 12:30:00,66.4,66.41,66.3,66.35,33360.0,54.5683,54.5765,54.4861,54.5272,33360.0
2018-01-08 12:40:00,66.36,66.4,66.33,66.36,43277.0,54.5355,54.5683,54.5108,54.5355,43277.0
2018-01-08 12:50:00,66.36,66.36,66.29,66.32,32836.0,54.5355,54.5355,54.4779,54.5026,32836.0
2018-01-08 13:00:00,66.32,66.33,66.26,66.3,47523.0,54.5026,54.5108,54.4533,54.4861,47523.0
2018-01-08 13:10:00,66.29,66.41,66.27,66.41,102712.0,54.4779,54.5765,54.4615,54.5765,102712.0
2018-01-08 13:20:00,66.4,66.46,66.38,66.38,41902.0,54.5683,54.6176,54.5519,54.5519,41902.0
2018-01-08 13:30:00,66.39,66.4,66.36,66.39,56583.0,54.5601,54.5683,54.5355,54.5601,56583.0
2018-01-08 13:40:00,66.4,66.42,66.38,66.41,33508.0,54.5683,54.5848,54.5519,54.5765,33508.0
2018-01-08 13:50:00,66.4,66.44,66.39,66.4,47516.0,54.5683,54.6012,54.5601,54.5683,47516.0
2018-01-08 14:00:00,66.4,66.41,66.33,66.33,68092.0,54.5683,54.5765,54.5108,54.5108,68092.0
2018-01-08 14:10:00,66.34,66.39,66.33,66.39,48413.0,54.519,54.5601,54.5108,54.5601,48413.0
2018-01-08 14:20:00,66.39,66.4,66.3,66.31,66816.0,54.5601,54.5683,54.4861,54.4944,66816.0
2018-01-08 14:30:00,66.29,66.3,66.2,66.24,49853.0,54.4779,54.4861,54.404,54.4368,49853.0
2018-01-08 14:40:00,66.24,66.26,66.21,66.23,41829.0,54.4368,54.4533,54.4122,54.4286,41829.0
2018-01-08 14:50:00,66.23,66.24,66.06,66.11,105115.0,54.4286,54.4368,54.2889,54.33,105115.0
2018-01-08 15:00:00,66.12,66.2,66.06,66.2,114752.0,54.3382,54.404,54.2889,54.404,114752.0
2018-01-08 15:10:00,66.19,66.21,66.12,66.19,128060.0,54.3957,54.4122,54.3382,54.3957,128060.0
2018-01-08 15:20:00,66.2,66.38,66.19,66.3,101570.0,54.404,54.5519,54.3957,54.4861,101570.0
2018-01-08 15:30:00,66.31,66.35,66.23,66.23,83507.0,54.4944,54.5272,54.4286,54.4286,83507.0
2018-01-08 15:40:00,66.23,66.24,66.17,66.18,122097.0,54.4286,54.4368,54.3793,54.3875,122097.0
2018-01-08 15:50:00,66.19,66.43,66.13,66.26,568813.0,54.3957,54.593,54.3464,54.4533,568813.0
2018-01-09 09:30:00,65.64,65.86,64.94,65.32,917082.0,53.9437,54.1245,53.3685,53.6808,917082.0
2018-01-09 09:40:00,65.31,65.35,64.97,65.13,527270.0,53.6726,53.7054,53.3931,53.5246,527270.0
2018-01-09 09:50:00,65.13,65.46,65.06,65.28,404533.0,53.5246,53.7958,53.4671,53.6479,404533.0
2018-01-09 10:00:00,65.28,65.44,65.26,65.36,166209.0,53.6479,53.7794,53.6315,53.7136,166209.0
2018-01-09 10:10:00,65.38,65.38,65.25,65.26,225331.0,53.7301,53.7301,53.6232,53.6315,225331.0
2018-01-09 10:20:00,65.26,65.47,65.25,65.37,229781.0,53.6315,53.804,53.6232,53.7219,229781.0
2018-01-09 10:30:00,65.37,65.58,65.29,65.3,169330.0,53.7219,53.8944,53.6561,53.6643,169330.0
2018-01-09 10:40:00,65.3,65.45,65.28,65.37,88559.0,53.6643,53.7876,53.6479,53.7219,88559.0
2018-01-09 10:50:00,65.37,65.42,65.3,65.37,119904.0,53.7219,53.763,53.6643,53.7219,119904.0
2018-01-09 11:00:00,65.37,65.44,65.34,65.44,79378.0,53.7219,53.7794,53.6972,53.7794,79378.0
2018-01-09 11:10:00,65.43,65.49,65.38,65.49,75150.0,53.7712,53.8205,53.7301,53.8205,75150.0
2018-01-09 11:20:00,65.49,65.53,65.42,65.51,100555.0,53.8205,53.8534,53.763,53.8369,100555.0
2018-01-09 11:30:00,65.5,65.57,65.48,65.54,105809.0,53.8287,53.8862,53.8123,53.8616,105809.0
2018-01-09 11:40:00,65.54,65.59,65.51,65.58,57399.0,53.8616,53.9027,53.8369,53.8944,57399.0
2018-01-09 11:50:00,65.59,65.63,65.58,65.61,45871.0,53.9027,53.9355,53.8944,53.9191,45871.0
2018-01-09 12:00:00,65.6,65.62,65.51,65.52,73883.0,53.9109,53.9273,53.8369,53.8451,73883.0
2018-01-09 12:10:00,65.52,65.55,65.45,65.51,60845.0,53.8451,53.8698,53.7876,53.8369,60845.0
2018-01-09 12:20:00,65.51,65.51,65.39,65.41,76853.0,53.8369,53.8369,53.7383,53.7547,76853.0
2018-01-09 12:30:00,65.4,65.43,65.39,65.4,49539.0,53.7465,53.7712,53.7383,53.7465,49539.0
2018-01-09 12:40:00,65.4,65.42,65.26,65.29,133970.0,53.7465,53.763,53.6315,53.6561,133970.0
2018-01-09 12:50:00,65.28,65.31,65.21,65.26,119981.0,53.6479,53.6726,53.5904,53.6315,119981.0
2018-01-09 13:00:00,65.25,65.51,65.25,65.4,90618.0,53.6232,53.8369,53.6232,53.7465,90618.0
2018-01-09 13:10:00,65.41,65.46,65.38,65.41,73732.0,53.7547,53.7958,53.7301,53.7547,73732.0
2018-01-09 13:20:00,65.4,65.5,65.39,65.46,73307.0,53.7465,53.8287,53.7383,53.7958,73307.0
2018-01-09 13:30:00,65.46,65.47,65.39,65.41,104678.0,53.7958,53.804,53.7383,53.7547,104678.0
2018-01-09 13:40:00,65.41,65.43,65.33,65.37,163227.0,53.7547,53.7712,53.689,53.7219,163227.0
2018-01-09 13:50:00,65.38,65.39,65.32,65.39,78347.0,53.7301,53.7383,53.6808,53.7383,78347.0
2018-01-09 14:00:00,65.38,65.44,65.38,65.4,82139.0,53.7301,53.7794,53.7301,53.7465,82139.0
2018-01-09 14:10:00,65.41,65.5,65.39,65.49,102672.0,53.7547,53.8287,53.7383,53.8205,102672.0
2018-01-09 14:20:00,65.5,65.53,65.48,65.52,62709.0,53.8287,53.8534,53.8123,53.8451,62709.0
2018-01-09 14:30:00,65.52,65.52,65.42,65.42,71251.0,53.8451,53.8451,53.763,53.763,71251.0
2018-01-09 14:40:00,65.42,65.46,65.39,65.43,69622.0,53.763,53.7958,53.7383,53.7712,69622.0
2018-01-09 14:50:00,65.44,65.47,65.39,65.41,90088.0,53.7794,53.804,53.7383,53.7547,90088.0
2018-01-09 15:00:00,65.41,65.47,65.4,65.42,53031.0,53.7547,53.804,53.7465,53.763,53031.0
2018-01-09 15:10:00,65.41,65.42,65.36,65.39,96996.0,53.7547,53.763,53.7136,53.7383,96996.0
2018-01-09 15:20:00,65.39,65.4,65.32,65.34,170013.0,53.7383,53.7465,53.6808,53.6972,170013.0
2018-01-09 15:30:00,65.35,65.44,65.34,65.41,114437.0,53.7054,53.7794,53.6972,53.7547,114437.0
2018-01-09 15:40:00,65.42,65.43,65.37,65.4,150827.0,53.763,53.7712,53.7219,53.7465,150827.0
2018-01-09 15:50:00,65.41,65.41,65.25,65.29,553059.0,53.7547,53.7547,53.6232,53.6561,553059.0
2018-01-10 09:30:00,65.48,65.5,64.88,65.2,268537.0,53.8123,53.8287,53.3192,53.5822,268537.0
2018-01-10 09:40:00,65.18,65.23,65.0,65.07,104796.0,53.5657,53.6068,53.4178,53.4753,104796.0
2018-01-10 09:50:00,65.07,65.17,65.0,65.05,178088.0,53.4753,53.5575,53.4178,53.4589,178088.0
2018-01-10 10:00:00,65.05,65.3,64.88,65.28,257370.0,53.4589,53.6643,53.3192,53.6479,257370.0
2018-01-10 10:10:00,65.28,65.69,65.27,65.63,131876.0,53.6479,53.9848,53.6397,53.9355,131876.0
2018-01-10 10:20:00,65.65,65.66,65.48,65.48,100690.0,53.952,53.9602,53.8123,53.8123,100690.0
2018-01-10 10:30:00,65.48,65.53,65.44,65.48,51472.0,53.8123,53.8534,53.7794,53.8123,51472.0
2018-01-10 10:40:00,65.48,65.62,65.37,65.41,82148.0,53.8123,53.9273,53.7219,53.7547,82148.0
2018-01-10 10:50:00,65.4,65.41,65.32,65.35,42718.0,53.7465,53.7547,53.6808,53.7054,42718.0
2018-01-10 11:00:00,65.36,65.59,65.34,65.53,57640.0,53.7136,53.9027,53.6972,53.8534,57640.0
2018-01-10 11:10:00,65.53,65.54,65.36,65.42,63678.0,53.8534,53.8616,53.7136,53.763,63678.0
2018-01-10 11:20:00,65.42,65.51,65.39,65.48,70869.0,53.763,53.8369,53.7383,53.8123,70869.0
2018-01-10 11:30:00,65.48,65.6,65.48,65.51,44598.0,53.8123,53.9109,53.8123,53.8369,44598.0
2018-01-10 11:40:00,65.52,65.56,65.48,65.5,51878.0,53.8451,53.878,53.8123,53.8287,51878.0
2018-01-10 11:50:00,65.49,65.63,65.49,65.56,46462.0,53.8205,53.9355,53.8205,53.878,46462.0
2018-01-10 12:00:00,65.56,65.58,65.5,65.54,36182.0,53.878,53.8944,53.8287,53.8616,36182.0
2018-01-10 12:10:00,65.55,65.6,65.51,65.57,39656.0,53.8698,53.9109,53.8369,53.8862,39656.0
2018-01-10 12:20:00,65.58,65.6,65.52,65.52,59220.0,53.8944,53.9109,53.8451,53.8451,59220.0
2018-01-10 12:30:00,65.51,65.54,65.46,65.5,30021.0,53.8369,53.8616,53.7958,53.8287,30021.0
2018-01-10 12:40:00,65.49,65.74,65.49,65.63,127540.0,53.8205,54.0259,53.8205,53.9355,127540.0
2018-01-10 12:50:00,65.63,65.64,65.45,65.52,84129.0,53.9355,53.9437,53.7876,53.8451,84129.0
2018-01-10 13:00:00,65.52,65.67,65.49,65.66,66782.0,53.8451,53.9684,53.8205,53.9602,66782.0
2018-01-10 13:10:00,65.66,65.69,65.61,65.67,53128.0,53.9602,53.9848,53.9191,53.9684,53128.0
2018-01-10 13:20:00,65.67,65.68,65.59,65.65,78395.0,53.9684,53.9766,53.9027,53.952,78395.0
2018-01-10 13:30:00,65.66,65.72,65.6,65.67,70042.0,53.9602,54.0095,53.9109,53.9684,70042.0
2018-01-10 13:40:00,65.67,65.68,65.59,65.6,66198.0,53.9684,53.9766,53.9027,53.9109,66198.0
2018-01-10 13:50:00,65.61,65.66,65.53,65.53,48532.0,53.9191,53.9602,53.8534,53.8534,48532.0
2018-01-10 14:00:00,65.54,65.56,65.36,65.36,100235.0,53.8616,53.878,53.7136,53.7136,100235.0
2018-01-10 14:10:00,65.36,65.39,65.26,65.28,248267.0,53.7136,53.7383,53.6315,53.6479,248267.0
2018-01-10 14:20:00,65.28,65.33,65.22,65.23,120839.0,53.6479,53.689,53.5986,53.6068,120839.0
2018-01-10 14:30:00,65.23,65.23,65.11,65.14,164167.0,53.6068,53.6068,53.5082,53.5328,164167.0
2018-01-10 14:40:00,65.15,65.19,65.13,65.19,88558.0,53.5411,53.5739,53.5246,53.5739,88558.0
2018-01-10 14:50:00,65.19,65.34,65.17,65.34,68504.0,53.5739,53.6972,53.5575,53.6972,68504.0
2018-01-10 15:00:00,65.34,65.43,65.31,65.37,126081.0,53.6972,53.7712,53.6726,53.7219,126081.0
2018-01-10 15:10:00,65.36,65.38,65.29,65.3,62340.0,53.7136,53.7301,53.6561,53.6643,62340.0
2018-01-10 15:20:00,65.29,65.29,65.17,65.21,65057.0,53.6561,53.6561,53.5575,53.5904,65057.0
2018-01-10 15:30:00,65.22,65.28,65.2,65.27,95525.0,53.5986,53.6479,53.5822,53.6397,95525.0
2018-01-10 15:40:00,65.27,65.37,65.26,65.34,126133.0,53.6397,53.7219,53.6315,53.6972,126133.0
2018-01-10 15:50:00,65.35,65.38,65.22,65.27,402625.0,53.7054,53.7301,53.5986,53.6397,402625.0
2018-01-11 09:30:00,65.2,65.47,65.2,65.33,123124.0,53.5822,53.804,53.5822,53.689,123124.0
2018-01-11 09:40:00,65.33,65.39,65.14,65.24,102139.0,53.689,53.7383,53.5328,53.615,102139.0
2018-01-11 09:50:00,65.24,65.37,65.14,65.35,86622.0,53.615,53.7219,53.5328,53.7054,86622.0
2018-01-11 10:00:00,65.36,65.41,65.32,65.35,58533.0,53.7136,53.7547,53.6808,53.7054,58533.0
2018-01-11 10:10:00,65.36,65.38,65.27,65.27,71975.0,53.7136,53.7301,53.6397,53.6397,71975.0
2018-01-11 10:20:00,65.28,65.4,65.28,65.33,79580.0,53.6479,53.7465,53.6479,53.689,79580.0
2018-01-11 10:30:00,65.33,65.36,65.24,65.34,207212.0,53.689,53.7136,53.615,53.6972,207212.0
2018-01-11 10:40:00,65.33,65.43,65.32,65.37,182876.0,53.689,53.7712,53.6808,53.7219,182876.0
2018-01-11 10:50:00,65.37,65.37,65.22,65.32,66861.0,53.7219,53.7219,53.5986,53.6808,66861.0
2018-01-11 11:00:00,65.32,65.32,65.21,65.28,43945.0,53.6808,53.6808,53.5904,53.6479,43945.0
2018-01-11 11:10:00,65.29,65.29,65.2,65.22,61110.0,53.6561,53.6561,53.5822,53.5986,61110.0
2018-01-11 11:20:00,65.23,65.3,65.2,65.21,42273.0,53.6068,53.6643,53.5822,53.5904,42273.0
2018-01-11 11:30:00,65.21,65.31,65.16,65.31,81181.0,53.5904,53.6726,53.5493,53.6726,81181.0
2018-01-11 11:40:00,65.31,65.32,65.25,65.31,50265.0,53.6726,53.6808,53.6232,53.6726,50265.0
2018-01-11 11:50:00,65.33,65.41,65.33,65.4,47493.0,53.689,53.7547,53.689,53.7465,47493.0
2018-01-11 12:00:00,65.41,65.43,65.33,65.33,41710.0,53.7547,53.7712,53.689,53.689,41710.0
2018-01-11 12:10:00,65.33,65.36,65.32,65.35,43084.0,53.689,53.7136,53.6808,53.7054,43084.0
2018-01-11 12:20:00,65.34,65.41,65.33,65.35,140409.0,53.6972,53.7547,53.689,53.7054,140409.0
2018-01-11 12:30:00,65.35,65.44,65.35,65.43,115585.0,53.7054,53.7794,53.7054,53.7712,115585.0
2018-01-11 12:40:00,65.43,65.46,65.39,65.4,44928.0,53.7712,53.7958,53.7383,53.7465,44928.0
2018-01-11 12:50:00,65.4,65.4,65.31,65.33,41997.0,53.7465,53.7465,53.6726,53.689,41997.0
2018-01-11 13:00:00,65.33,65.34,65.3,65.34,84434.0,53.689,53.6972,53.6643,53.6972,84434.0
2018-01-11 13:10:00,65.33,65.43,65.33,65.41,53667.0,53.689,53.7712,53.689,53.7547,53667.0
2018-01-11 13:20:00,65.41,65.45,65.41,65.43,38065.0,53.7547,53.7876,53.7547,53.7712,38065.0
2018-01-11 13:30:00,65.43,65.44,65.41,65.43,35961.0,53.7712,53.7794,53.7547,53.7712,35961.0
2018-01-11 13:40:00,65.44,65.46,65.41,65.42,48793.0,53.7794,53.7958,53.7547,53.763,48793.0
2018-01-11 13:50:00,65.42,65.43,65.35,65.4,28711.0,53.763,53.7712,53.7054,53.7465,28711.0
2018-01-11 14:00:00,65.39,65.41,65.27,65.28,48416.0,53.7383,53.7547,53.6397,53.6479,48416.0
2018-01-11 14:10:00,65.28,65.33,65.21,65.32,65133.0,53.6479,53.689,53.5904,53.6808,65133.0
2018-01-11 14:20:00,65.32,65.32,65.25,65.31,46399.0,53.6808,53.6808,53.6232,53.6726,46399.0
2018-01-11 14:30:00,65.3,65.37,65.28,65.36,40481.0,53.6643,53.7219,53.6479,53.7136,40481.0
2018-01-11 14:40:00,65.36,65.41,65.33,65.39,80057.0,53.7136,53.7547,53.689,53.7383,80057.0
2018-01-11 14:50:00,65.38,65.38,65.33,65.34,46468.0,53.7301,53.7301,53.689,53.6972,46468.0
2018-01-11 15:00:00,65.34,65.35,65.31,65.35,35703.0,53.6972,53.7054,53.6726,53.7054,35703.0
2018-01-11 15:10:00,65.34,65.41,65.34,65.4,128673.0,53.6972,53.7547,53.6972,53.7465,128673.0
2018-01-11 15:20:00,65.4,65.42,65.38,65.39,51531.0,53.7465,53.763,53.7301,53.7383,51531.0
2018-01-11 15:30:00,65.39,65.45,65.36,65.41,83846.0,53.7383,53.7876,53.7136,53.7547,83846.0
2018-01-11 15:40:00,65.41,65.41,65.35,65.36,67733.0,53.7547,53.7547,53.7054,53.7136,67733.0
2018-01-11 15:50:00,65.37,65.5,65.36,65.43,410772.0,53.7219,53.8287,53.7136,53.7712,410772.0
2018-01-12 09:30:00,65.61,65.75,65.45,65.59,172183.0,53.9191,54.0341,53.7876,53.9027,172183.0
2018-01-12 09:40:00,65.57,65.65,65.34,65.48,108251.0,53.8862,53.952,53.6972,53.8123,108251.0
2018-01-12 09:50:00,65.48,65.56,65.41,65.48,62998.0,53.8123,53.878,53.7547,53.8123,62998.0
2018-01-12 10:00:00,65.49,65.79,65.48,65.74,92145.0,53.8205,54.067,53.8123,54.0259,92145.0
2018-01-12 10:10:00,65.73,65.76,65.64,65.73,83677.0,54.0177,54.0424,53.9437,54.0177,83677.0
2018-01-12 10:20:00,65.74,65.85,65.72,65.8,78682.0,54.0259,54.1163,54.0095,54.0752,78682.0
2018-01-12 10:30:00,65.8,65.81,65.57,65.69,63429.0,54.0752,54.0835,53.8862,53.9848,63429.0
2018-01-12 10:40:00,65.68,65.85,65.65,65.81,117841.0,53.9766,54.1163,53.952,54.0835,117841.0
2018-01-12 10:50:00,65.82,65.9,65.71,65.72,75860.0,54.0917,54.1574,54.0013,54.0095,75860.0
2018-01-12 11:00:00,65.73,65.74,65.5,65.5,57413.0,54.0177,54.0259,53.8287,53.8287,57413.0
2018-01-12 11:10:00,65.51,65.54,65.22,65.26,133945.0,53.8369,53.8616,53.5986,53.6315,133945.0
2018-01-12 11:20:00,65.25,65.55,65.08,65.48,404678.0,53.6232,53.8698,53.4835,53.8123,404678.0
2018-01-12 11:30:00,65.47,65.58,65.39,65.47,130175.0,53.804,53.8944,53.7383,53.804,130175.0
2018-01-12 11:40:00,65.47,65.55,65.45,65.54,38386.0,53.804,53.8698,53.7876,53.8616,38386.0
2018-01-12 11:50:00,65.54,65.55,65.41,65.47,38188.0,53.8616,53.8698,53.7547,53.804,38188.0
2018-01-12 12:00:00,65.48,65.6,65.48,65.53,46843.0,53.8123,53.9109,53.8123,53.8534,46843.0
2018-01-12 12:10:00,65.53,65.59,65.5,65.53,31658.0,53.8534,53.9027,53.8287,53.8534,31658.0
2018-01-12 12:20:00,65.54,65.54,65.45,65.45,31051.0,53.8616,53.8616,53.7876,53.7876,31051.0
2018-01-12 12:30:00,65.44,65.47,65.39,65.41,63225.0,53.7794,53.804,53.7383,53.7547,63225.0
2018-01-12 12:40:00,65.41,65.43,65.37,65.41,62521.0,53.7547,53.7712,53.7219,53.7547,62521.0
2018-01-12 12:50:00,65.41,65.43,65.37,65.37,82599.0,53.7547,53.7712,53.7219,53.7219,82599.0
2018-01-12 13:00:00,65.38,65.5,65.37,65.4,31615.0,53.7301,53.8287,53.7219,53.7465,31615.0
2018-01-12 13:10:00,65.39,65.4,65.3,65.31,33307.0,53.7383,53.7465,53.6643,53.6726,33307.0
2018-01-12 13:20:00,65.3,65.4,65.29,65.4,33525.0,53.6643,53.7465,53.6561,53.7465,33525.0
2018-01-12 13:30:00,65.39,65.41,65.34,65.41,35383.0,53.7383,53.7547,53.6972,53.7547,35383.0
2018-01-12 13:40:00,65.41,65.52,65.4,65.48,35033.0,53.7547,53.8451,53.7465,53.8123,35033.0
2018-01-12 13:50:00,65.48,65.55,65.48,65.51,38553.0,53.8123,53.8698,53.8123,53.8369,38553.0
2018-01-12 14:00:00,65.51,65.51,65.42,65.42,42335.0,53.8369,53.8369,53.763,53.763,42335.0
2018-01-12 14:10:00,65.43,65.45,65.39,65.43,41743.0,53.7712,53.7876,53.7383,53.7712,41743.0
2018-01-12 14:20:00,65.43,65.44,65.37,65.4,41432.0,53.7712,53.7794,53.7219,53.7465,41432.0
2018-01-12 14:30:00,65.41,65.44,65.37,65.37,47920.0,53.7547,53.7794,53.7219,53.7219,47920.0
2018-01-12 14:40:00,65.38,65.41,65.31,65.33,70358.0,53.7301,53.7547,53.6726,53.689,70358.0
2018-01-12 14:50:00,65.33,65.36,65.28,65.35,43827.0,53.689,53.7136,53.6479,53.7054,43827.0
2018-01-12 15:00:00,65.34,65.38,65.25,65.26,76278.0,53.6972,53.7301,53.6232,53.6315,76278.0
2018-01-12 15:10:00,65.25,65.25,65.16,65.23,70384.0,53.6232,53.6232,53.5493,53.6068,70384.0
2018-01-12 15:20:00,65.23,65.35,65.2,65.31,105412.0,53.6068,53.7054,53.5822,53.6726,105412.0
2018-01-12 15:30:00,65.32,65.38,65.29,65.34,121792.0,53.6808,53.7301,53.6561,53.6972,121792.0
2018-01-12 15:40:00,65.35,65.37,65.27,65.35,115198.0,53.7054,53.7219,53.6397,53.7054,115198.0
2018-01-12 15:50:00,65.34,65.58,65.28,65.31,475177.0,53.6972,53.8944,53.6479,53.6726,475177.0
2018-01-16 09:30:00,66.23,67.48,66.03,67.24,1267915.0,54.4286,55.4559,54.2643,55.2586,1267915.0
2018-01-16 09:40:00,67.24,67.32,66.75,66.86,838707.0,55.2586,55.3244,54.856,54.9464,838707.0
2018-01-16 09:50:00,66.85,67.2,66.79,66.91,473813.0,54.9381,55.2258,54.8888,54.9875,473813.0
2018-01-16 10:00:00,66.91,67.32,66.82,67.27,464793.0,54.9875,55.3244,54.9135,55.2833,464793.0
2018-01-16 10:10:00,67.26,67.41,67.16,67.31,358396.0,55.2751,55.3984,55.1929,55.3162,358396.0
2018-01-16 10:20:00,67.31,67.53,67.25,67.51,430696.0,55.3162,55.497,55.2669,55.4805,430696.0
2018-01-16 10:30:00,67.51,67.75,67.38,67.67,582318.0,55.4805,55.6778,55.3737,55.612,582318.0
2018-01-16 10:40:00,67.67,67.95,67.64,67.92,378542.0,55.612,55.8421,55.5874,55.8175,378542.0
2018-01-16 10:50:00,67.91,67.93,67.7,67.75,265031.0,55.8093,55.8257,55.6367,55.6778,265031.0
2018-01-16 11:00:00,67.75,67.85,67.65,67.8,315538.0,55.6778,55.76,55.5956,55.7189,315538.0
2018-01-16 11:10:00,67.8,67.8,67.59,67.66,260573.0,55.7189,55.7189,55.5463,55.6038,260573.0
2018-01-16 11:20:00,67.69,67.72,67.43,67.59,219031.0,55.6285,55.6531,55.4148,55.5463,219031.0
2018-01-16 11:30:00,67.59,67.66,67.48,67.66,119049.0,55.5463,55.6038,55.4559,55.6038,119049.0
2018-01-16 11:40:00,67.66,67.68,67.38,67.52,258706.0,55.6038,55.6202,55.3737,55.4888,258706.0
2018-01-16 11:50:00,67.52,67.72,67.43,67.7,236350.0,55.4888,55.6531,55.4148,55.6367,236350.0
2018-01-16 12:00:00,67.69,67.76,67.62,67.71,171009.0,55.6285,55.686,55.5709,55.6449,171009.0
2018-01-16 12:10:00,67.7,67.78,67.7,67.78,293271.0,55.6367,55.7024,55.6367,55.7024,293271.0
2018-01-16 12:20:00,67.78,67.88,67.54,67.72,474535.0,55.7024,55.7846,55.5052,55.6531,474535.0
2018-01-16 12:30:00,67.72,67.78,67.13,67.78,475975.0,55.6531,55.7024,55.1682,55.7024,475975.0
2018-01-16 12:40:00,67.78,67.88,67.72,67.79,250246.0,55.7024,55.7846,55.6531,55.7106,250246.0
2018-01-16 12:50:00,67.78,68.05,67.76,67.97,420508.0,55.7024,55.9243,55.686,55.8586,420508.0
2018-01-16 13:00:00,67.96,68.4,67.95,68.23,390568.0,55.8504,56.212,55.8421,56.0722,390568.0
2018-01-16 13:10:00,68.23,68.36,68.04,68.27,301335.0,56.0722,56.1791,55.9161,56.1051,301335.0
2018-01-16 13:20:00,68.29,68.3,68.06,68.2,334951.0,56.1216,56.1298,55.9325,56.0476,334951.0
2018-01-16 13:30:00,68.21,68.24,68.15,68.23,142010.0,56.0558,56.0805,56.0065,56.0722,142010.0
2018-01-16 13:40:00,68.24,68.3,68.13,68.14,212284.0,56.0805,56.1298,55.9901,55.9983,212284.0
2018-01-16 13:50:00,68.15,68.2,68.05,68.13,211618.0,56.0065,56.0476,55.9243,55.9901,211618.0
2018-01-16 14:00:00,68.14,68.49,68.14,68.42,450118.0,55.9983,56.2859,55.9983,56.2284,450118.0
2018-01-16 14:10:00,68.42,68.49,68.28,68.46,372252.0,56.2284,56.2859,56.1133,56.2613,372252.0
2018-01-16 14:20:00,68.46,68.52,68.35,68.37,608359.0,56.2613,56.3106,56.1709,56.1873,608359.0
2018-01-16 14:30:00,68.37,68.38,68.05,68.17,443208.0,56.1873,56.1955,55.9243,56.0229,443208.0
2018-01-16 14:40:00,68.17,68.51,68.17,68.39,363232.0,56.0229,56.3024,56.0229,56.2037,363232.0
2018-01-16 14:50:00,68.39,68.4,67.91,68.13,499745.0,56.2037,56.212,55.8093,55.9901,499745.0
2018-01-16 15:00:00,68.15,68.29,68.06,68.26,263763.0,56.0065,56.1216,55.9325,56.0969,263763.0
2018-01-16 15:10:00,68.26,68.29,68.08,68.23,317227.0,56.0969,56.1216,55.949,56.0722,317227.0
2018-01-16 15:20:00,68.23,68.47,68.21,68.44,379189.0,56.0722,56.2695,56.0558,56.2448,379189.0
2018-01-16 15:30:00,68.45,68.58,68.39,68.58,424871.0,56.253,56.3599,56.2037,56.3599,424871.0
2018-01-16 15:40:00,68.58,68.65,68.48,68.51,491871.0,56.3599,56.4174,56.2777,56.3024,491871.0
2018-01-16 15:50:00,68.51,68.52,68.24,68.28,999363.0,56.3024,56.3106,56.0805,56.1133,999363.0
2018-01-17 09:30:00,68.52,68.75,68.35,68.4,598530.0,56.3106,56.4996,56.1709,56.212,598530.0
2018-01-17 09:40:00,68.41,68.55,68.3,68.34,311499.0,56.2202,56.3352,56.1298,56.1626,311499.0
2018-01-17 09:50:00,68.35,68.4,68.0,68.09,258421.0,56.1709,56.212,55.8832,55.9572,258421.0
2018-01-17 10:00:00,68.09,68.25,67.93,68.24,321244.0,55.9572,56.0887,55.8257,56.0805,321244.0
2018-01-17 10:10:00,68.25,68.28,68.12,68.17,201389.0,56.0887,56.1133,55.9818,56.0229,201389.0
2018-01-17 10:20:00,68.18,68.46,68.17,68.46,203931.0,56.0312,56.2613,56.0229,56.2613,203931.0
2018-01-17 10:30:00,68.46,68.9,68.46,68.8,284152.0,56.2613,56.6229,56.2613,56.5407,284152.0
2018-01-17 10:40:00,68.8,68.9,68.66,68.66,160116.0,56.5407,56.6229,56.4256,56.4256,160116.0
2018-01-17 10:50:00,68.65,68.73,68.63,68.73,131278.0,56.4174,56.4831,56.401,56.4831,131278.0
2018-01-17 11:00:00,68.73,68.75,68.46,68.51,230512.0,56.4831,56.4996,56.2613,56.3024,230512.0
2018-01-17 11:10:00,68.51,68.66,68.5,68.57,234426.0,56.3024,56.4256,56.2941,56.3517,234426.0
2018-01-17 11:20:00,68.56,68.57,68.42,68.49,119152.0,56.3434,56.3517,56.2284,56.2859,119152.0
2018-01-17 11:30:00,68.49,68.6,68.48,68.56,110957.0,56.2859,56.3763,56.2777,56.3434,110957.0
2018-01-17 11:40:00,68.56,68.65,68.55,68.58,106282.0,56.3434,56.4174,56.3352,56.3599,106282.0
2018-01-17 11:50:00,68.58,68.59,68.52,68.53,68769.0,56.3599,56.3681,56.3106,56.3188,68769.0
2018-01-17 12:00:00,68.54,68.6,68.53,68.57,50898.0,56.327,56.3763,56.3188,56.3517,50898.0
2018-01-17 12:10:00,68.57,68.61,68.52,68.61,49348.0,56.3517,56.3845,56.3106,56.3845,49348.0
2018-01-17 12:20:00,68.61,68.61,68.54,68.56,69158.0,56.3845,56.3845,56.327,56.3434,69158.0
2018-01-17 12:30:00,68.55,68.63,68.54,68.61,93980.0,56.3352,56.401,56.327,56.3845,93980.0
2018-01-17 12:40:00,68.61,68.62,68.57,68.59,81762.0,56.3845,56.3927,56.3517,56.3681,81762.0
2018-01-17 12:50:00,68.58,68.67,68.58,68.66,166892.0,56.3599,56.4338,56.3599,56.4256,166892.0
2018-01-17 13:00:00,68.66,68.71,67.93,68.08,789505.0,56.4256,56.4667,55.8257,55.949,789505.0
2018-01-17 13:10:00,68.08,68.13,67.24,67.64,860004.0,55.949,55.9901,55.2586,55.5874,860004.0
2018-01-17 13:20:00,67.63,67.93,67.53,67.74,487405.0,55.5792,55.8257,55.497,55.6696,487405.0
2018-01-17 13:30:00,67.73,67.78,67.54,67.59,263026.0,55.6613,55.7024,55.5052,55.5463,263026.0
2018-01-17 13:40:00,67.59,67.77,67.49,67.77,211422.0,55.5463,55.6942,55.4641,55.6942,211422.0
2018-01-17 13:50:00,67.76,67.89,67.75,67.82,143251.0,55.686,55.7928,55.6778,55.7353,143251.0
2018-01-17 14:00:00,67.83,68.04,67.82,67.91,169984.0,55.7435,55.9161,55.7353,55.8093,169984.0
2018-01-17 14:10:00,67.92,68.05,67.89,68.01,114894.0,55.8175,55.9243,55.7928,55.8914,114894.0
2018-01-17 14:20:00,68.01,68.04,67.95,67.99,124031.0,55.8914,55.9161,55.8421,55.875,124031.0
2018-01-17 14:30:00,68.0,68.5,67.98,68.03,350565.0,55.8832,56.2941,55.8668,55.9079,350565.0
2018-01-17 14:40:00,68.03,68.16,68.01,68.16,137565.0,55.9079,56.0147,55.8914,56.0147,137565.0
2018-01-17 14:50:00,68.15,68.15,68.0,68.08,120398.0,56.0065,56.0065,55.8832,55.949,120398.0
2018-01-17 15:00:00,68.09,68.17,68.07,68.15,141529.0,55.9572,56.0229,55.9408,56.0065,141529.0
2018-01-17 15:10:00,68.16,68.17,68.0,68.01,193316.0,56.0147,56.0229,55.8832,55.8914,193316.0
2018-01-17 15:20:00,68.01,68.13,67.98,68.07,175154.0,55.8914,55.9901,55.8668,55.9408,175154.0
2018-01-17 15:30:00,68.07,68.21,68.07,68.2,161856.0,55.9408,56.0558,55.9408,56.0476,161856.0
2018-01-17 15:40:00,68.21,68.27,68.06,68.12,228919.0,56.0558,56.1051,55.9325,55.9818,228919.0
2018-01-17 15:50:00,68.13,68.19,67.95,68.02,543209.0,55.9901,56.0394,55.8421,55.8997,543209.0
2018-01-18 09:30:00,67.75,68.02,67.69,67.92,237584.0,55.6778,55.8997,55.6285,55.8175,237584.0
2018-01-18 09:40:00,67.94,68.08,67.85,68.08,170295.0,55.8339,55.949,55.76,55.949,170295.0
2018-01-18 09:50:00,68.1,68.1,67.89,67.92,190617.0,55.9654,55.9654,55.7928,55.8175,190617.0
2018-01-18 10:00:00,67.92,67.96,67.75,67.78,127310.0,55.8175,55.8504,55.6778,55.7024,127310.0
2018-01-18 10:10:00,67.79,67.79,67.69,67.75,108656.0,55.7106,55.7106,55.6285,55.6778,108656.0
2018-01-18 10:20:00,67.75,67.75,67.64,67.68,184651.0,55.6778,55.6778,55.5874,55.6202,184651.0
2018-01-18 10:30:00,67.7,67.85,67.66,67.75,91924.0,55.6367,55.76,55.6038,55.6778,91924.0
2018-01-18 10:40:00,67.74,67.83,67.64,67.73,185271.0,55.6696,55.7435,55.5874,55.6613,185271.0
2018-01-18 10:50:00,67.72,67.88,67.67,67.68,50831.0,55.6531,55.7846,55.612,55.6202,50831.0
2018-01-18 11:00:00,67.67,67.72,67.62,67.64,115425.0,55.612,55.6531,55.5709,55.5874,115425.0
2018-01-18 11:10:00,67.66,67.66,67.5,67.54,151361.0,55.6038,55.6038,55.4723,55.5052,151361.0
2018-01-18 11:20:00,67.54,67.56,67.49,67.54,97289.0,55.5052,55.5216,55.4641,55.5052,97289.0
2018-01-18 11:30:00,67.54,67.76,67.53,67.58,89533.0,55.5052,55.686,55.497,55.5381,89533.0
2018-01-18 11:40:00,67.56,67.63,67.54,67.62,119380.0,55.5216,55.5792,55.5052,55.5709,119380.0
2018-01-18 11:50:00,67.64,67.71,67.58,67.71,67927.0,55.5874,55.6449,55.5381,55.6449,67927.0
2018-01-18 12:00:00,67.7,67.9,67.66,67.9,130315.0,55.6367,55.801,55.6038,55.801,130315.0
2018-01-18 12:10:00,67.91,67.91,67.84,67.88,110607.0,55.8093,55.8093,55.7517,55.7846,110607.0
2018-01-18 12:20:00,67.87,67.98,67.87,67.97,166995.0,55.7764,55.8668,55.7764,55.8586,166995.0
2018-01-18 12:30:00,67.97,68.05,67.89,68.03,88264.0,55.8586,55.9243,55.7928,55.9079,88264.0
2018-01-18 12:40:00,68.03,68.05,67.99,68.02,77657.0,55.9079,55.9243,55.875,55.8997,77657.0
2018-01-18 12:50:00,68.03,68.14,68.02,68.1,135123.0,55.9079,55.9983,55.8997,55.9654,135123.0
2018-01-18 13:00:00,68.09,68.12,68.05,68.1,71109.0,55.9572,55.9818,55.9243,55.9654,71109.0
2018-01-18 13:10:00,68.11,68.12,67.91,67.91,51214.0,55.9736,55.9818,55.8093,55.8093,51214.0
2018-01-18 13:20:00,67.92,67.93,67.77,67.85,68469.0,55.8175,55.8257,55.6942,55.76,68469.0
2018-01-18 13:30:00,67.84,67.88,67.79,67.86,56847.0,55.7517,55.7846,55.7106,55.7682,56847.0
2018-01-18 13:40:00,67.86,67.98,67.86,67.91,70772.0,55.7682,55.8668,55.7682,55.8093,70772.0
2018-01-18 13:50:00,67.91,67.96,67.83,67.94,48570.0,55.8093,55.8504,55.7435,55.8339,48570.0
2018-01-18 14:00:00,67.95,68.02,67.91,68.0,63191.0,55.8421,55.8997,55.8093,55.8832,63191.0
2018-01-18 14:10:00,68.0,68.03,67.98,67.98,65285.0,55.8832,55.9079,55.8668,55.8668,65285.0
2018-01-18 14:20:00,67.98,68.04,67.98,68.04,37722.0,55.8668,55.9161,55.8668,55.9161,37722.0
2018-01-18 14:30:00,68.04,68.07,67.95,67.97,93379.0,55.9161,55.9408,55.8421,55.8586,93379.0
2018-01-18 14:40:00,67.98,68.03,67.9,68.0,132818.0,55.8668,55.9079,55.801,55.8832,132818.0
2018-01-18 14:50:00,68.0,68.1,68.0,68.0,185936.0,55.8832,55.9654,55.8832,55.8832,185936.0
2018-01-18 15:00:00,68.0,68.02,67.96,67.98,151247.0,55.8832,55.8997,55.8504,55.8668,151247.0
2018-01-18 15:10:00,67.98,68.01,67.94,67.99,86162.0,55.8668,55.8914,55.8339,55.875,86162.0
2018-01-18 15:20:00,67.99,68.03,67.94,68.03,126326.0,55.875,55.9079,55.8339,55.9079,126326.0
2018-01-18 15:30:00,68.03,68.05,67.98,68.05,181590.0,55.9079,55.9243,55.8668,55.9243,181590.0
2018-01-18 15:40:00,68.05,68.1,68.0,68.1,244226.0,55.9243,55.9654,55.8832,55.9654,244226.0
2018-01-18 15:50:00,68.1,68.18,68.0,68.05,516831.0,55.9654,56.0312,55.8832,55.9243,516831.0
2018-01-19 09:30:00,68.04,68.17,67.94,68.14,885626.0,55.9161,56.0229,55.8339,55.9983,885626.0
2018-01-19 09:40:00,68.15,68.15,67.88,67.96,161842.0,56.0065,56.0065,55.7846,55.8504,161842.0
2018-01-19 09:50:00,67.96,68.05,67.75,68.01,161536.0,55.8504,55.9243,55.6778,55.8914,161536.0
2018-01-19 10:00:00,68.03,68.18,67.96,68.06,187531.0,55.9079,56.0312,55.8504,55.9325,187531.0
2018-01-19 10:10:00,68.04,68.19,68.04,68.06,124629.0,55.9161,56.0394,55.9161,55.9325,124629.0
2018-01-19 10:20:00,68.05,68.12,67.93,68.06,110261.0,55.9243,55.9818,55.8257,55.9325,110261.0
2018-01-19 10:30:00,68.05,68.06,67.91,67.96,97673.0,55.9243,55.9325,55.8093,55.8504,97673.0
2018-01-19 10:40:00,67.97,68.08,67.94,68.02,96377.0,55.8586,55.949,55.8339,55.8997,96377.0
2018-01-19 10:50:00,68.02,68.07,67.93,68.0,107950.0,55.8997,55.9408,55.8257,55.8832,107950.0
2018-01-19 11:00:00,68.0,68.19,67.99,68.18,135920.0,55.8832,56.0394,55.875,56.0312,135920.0
2018-01-19 11:10:00,68.18,68.23,68.11,68.2,131373.0,56.0312,56.0722,55.9736,56.0476,131373.0
2018-01-19 11:20:00,68.19,68.25,68.14,68.18,156370.0,56.0394,56.0887,55.9983,56.0312,156370.0
2018-01-19 11:30:00,68.18,68.18,68.06,68.07,66259.0,56.0312,56.0312,55.9325,55.9408,66259.0
2018-01-19 11:40:00,68.06,68.13,68.02,68.1,108362.0,55.9325,55.9901,55.8997,55.9654,108362.0
2018-01-19 11:50:00,68.1,68.13,67.93,68.06,73075.0,55.9654,55.9901,55.8257,55.9325,73075.0
2018-01-19 12:00:00,68.07,68.14,68.05,68.09,81761.0,55.9408,55.9983,55.9243,55.9572,81761.0
2018-01-19 12:10:00,68.09,68.09,67.9,68.0,120461.0,55.9572,55.9572,55.801,55.8832,120461.0
2018-01-19 12:20:00,68.0,68.06,67.94,67.99,102763.0,55.8832,55.9325,55.8339,55.875,102763.0
2018-01-19 12:30:00,67.99,68.02,67.95,67.98,63883.0,55.875,55.8997,55.8421,55.8668,63883.0
2018-01-19 12:40:00,67.98,68.02,67.97,68.02,64290.0,55.8668,55.8997,55.8586,55.8997,64290.0
2018-01-19 12:50:00,68.02,68.02,67.95,67.95,71362.0,55.8997,55.8997,55.8421,55.8421,71362.0
2018-01-19 13:00:00,67.96,68.0,67.94,67.97,50074.0,55.8504,55.8832,55.8339,55.8586,50074.0
2018-01-19 13:10:00,67.97,67.99,67.94,67.98,57031.0,55.8586,55.875,55.8339,55.8668,57031.0
2018-01-19 13:20:00,67.97,67.98,67.92,67.97,68058.0,55.8586,55.8668,55.8175,55.8586,68058.0
2018-01-19 13:30:00,67.96,67.97,67.85,67.85,75768.0,55.8504,55.8586,55.76,55.76,75768.0
2018-01-19 13:40:00,67.85,67.88,67.77,67.83,275975.0,55.76,55.7846,55.6942,55.7435,275975.0
2018-01-19 13:50:00,67.83,67.86,67.8,67.82,71690.0,55.7435,55.7682,55.7189,55.7353,71690.0
2018-01-19 14:00:00,67.83,67.88,67.82,67.87,84077.0,55.7435,55.7846,55.7353,55.7764,84077.0
2018-01-19 14:10:00,67.87,68.01,67.85,67.97,254164.0,55.7764,55.8914,55.76,55.8586,254164.0
2018-01-19 14:20:00,67.96,67.99,67.9,67.99,157654.0,55.8504,55.875,55.801,55.875,157654.0
2018-01-19 14:30:00,67.99,68.04,67.97,68.0,120968.0,55.875,55.9161,55.8586,55.8832,120968.0
2018-01-19 14:40:00,67.99,68.01,67.95,68.0,125020.0,55.875,55.8914,55.8421,55.8832,125020.0
2018-01-19 14:50:00,67.99,68.04,67.96,67.96,99234.0,55.875,55.9161,55.8504,55.8504,99234.0
2018-01-19 15:00:00,67.96,68.05,67.92,68.02,184827.0,55.8504,55.9243,55.8175,55.8997,184827.0
2018-01-19 15:10:00,68.02,68.09,67.87,68.06,321177.0,55.8997,55.9572,55.7764,55.9325,321177.0
2018-01-19 15:20:00,68.05,68.12,68.03,68.09,256511.0,55.9243,55.9818,55.9079,55.9572,256511.0
2018-01-19 15:30:00,68.1,68.14,67.89,67.9,161147.0,55.9654,55.9983,55.7928,55.801,161147.0
2018-01-19 15:40:00,67.9,67.9,67.77,67.82,255788.0,55.801,55.801,55.6942,55.7353,255788.0
2018-01-19 15:50:00,67.83,68.1,67.82,68.01,938186.0,55.7435,55.9654,55.7353,55.8914,938186.0
2018-01-22 09:30:00,67.81,68.23,67.7,68.15,154292.0,55.7271,56.0722,55.6367,56.0065,154292.0
2018-01-22 09:40:00,68.14,68.4,68.1,68.26,106533.0,55.9983,56.212,55.9654,56.0969,106533.0
2018-01-22 09:50:00,68.28,68.44,68.16,68.38,185240.0,56.1133,56.2448,56.0147,56.1955,185240.0
2018-01-22 10:00:00,68.37,68.54,68.31,68.44,163385.0,56.1873,56.327,56.138,56.2448,163385.0
2018-01-22 10:10:00,68.44,68.51,68.38,68.42,163483.0,56.2448,56.3024,56.1955,56.2284,163483.0
2018-01-22 10:20:00,68.42,68.43,68.28,68.36,103875.0,56.2284,56.2366,56.1133,56.1791,103875.0
2018-01-22 10:30:00,68.37,68.38,68.15,68.18,107073.0,56.1873,56.1955,56.0065,56.0312,107073.0
2018-01-22 10:40:00,68.19,68.26,68.15,68.19,78118.0,56.0394,56.0969,56.0065,56.0394,78118.0
2018-01-22 10:50:00,68.19,68.24,68.15,68.2,69176.0,56.0394,56.0805,56.0065,56.0476,69176.0
2018-01-22 11:00:00,68.2,68.42,68.19,68.41,131634.0,56.0476,56.2284,56.0394,56.2202,131634.0
2018-01-22 11:10:00,68.41,68.44,68.35,68.43,71350.0,56.2202,56.2448,56.1709,56.2366,71350.0
2018-01-22 11:20:00,68.43,68.49,68.43,68.45,75324.0,56.2366,56.2859,56.2366,56.253,75324.0
2018-01-22 11:30:00,68.45,68.51,68.42,68.48,117612.0,56.253,56.3024,56.2284,56.2777,117612.0
2018-01-22 11:40:00,68.48,68.5,68.45,68.5,61451.0,56.2777,56.2941,56.253,56.2941,61451.0
2018-01-22 11:50:00,68.5,68.5,68.44,68.49,99882.0,56.2941,56.2941,56.2448,56.2859,99882.0
2018-01-22 12:00:00,68.49,68.5,68.35,68.42,85683.0,56.2859,56.2941,56.1709,56.2284,85683.0
2018-01-22 12:10:00,68.42,68.47,68.34,68.37,109459.0,56.2284,56.2695,56.1626,56.1873,109459.0
2018-01-22 12:20:00,68.37,68.47,68.33,68.45,62695.0,56.1873,56.2695,56.1544,56.253,62695.0
2018-01-22 12:30:00,68.44,68.48,68.39,68.39,45985.0,56.2448,56.2777,56.2037,56.2037,45985.0
2018-01-22 12:40:00,68.4,68.45,68.38,68.44,60074.0,56.212,56.253,56.1955,56.2448,60074.0
2018-01-22 12:50:00,68.44,68.5,68.43,68.49,120516.0,56.2448,56.2941,56.2366,56.2859,120516.0
2018-01-22 13:00:00,68.49,68.5,68.44,68.47,165490.0,56.2859,56.2941,56.2448,56.2695,165490.0
2018-01-22 13:10:00,68.48,68.5,68.46,68.48,64083.0,56.2777,56.2941,56.2613,56.2777,64083.0
2018-01-22 13:20:00,68.48,68.49,68.45,68.49,39082.0,56.2777,56.2859,56.253,56.2859,39082.0
2018-01-22 13:30:00,68.48,68.5,68.46,68.49,70089.0,56.2777,56.2941,56.2613,56.2859,70089.0
2018-01-22 13:40:00,68.49,68.5,68.46,68.47,57648.0,56.2859,56.2941,56.2613,56.2695,57648.0
2018-01-22 13:50:00,68.48,68.54,68.43,68.54,218237.0,56.2777,56.327,56.2366,56.327,218237.0
2018-01-22 14:00:00,68.54,68.58,68.48,68.54,929927.0,56.327,56.3599,56.2777,56.327,929927.0
2018-01-22 14:10:00,68.55,68.59,68.54,68.56,127278.0,56.3352,56.3681,56.327,56.3434,127278.0
2018-01-22 14:20:00,68.56,68.66,68.55,68.63,109600.0,56.3434,56.4256,56.3352,56.401,109600.0
2018-01-22 14:30:00,68.64,68.72,68.54,68.55,196795.0,56.4092,56.4749,56.327,56.3352,196795.0
2018-01-22 14:40:00,68.54,68.58,68.53,68.57,112948.0,56.327,56.3599,56.3188,56.3517,112948.0
2018-01-22 14:50:00,68.57,68.57,68.45,68.45,94933.0,56.3517,56.3517,56.253,56.253,94933.0
2018-01-22 15:00:00,68.45,68.48,68.41,68.45,107576.0,56.253,56.2777,56.2202,56.253,107576.0
2018-01-22 15:10:00,68.44,68.48,68.38,68.41,103605.0,56.2448,56.2777,56.1955,56.2202,103605.0
2018-01-22 15:20:00,68.42,68.46,68.41,68.45,451706.0,56.2284,56.2613,56.2202,56.253,451706.0
2018-01-22 15:30:00,68.45,68.5,68.45,68.48,147989.0,56.253,56.2941,56.253,56.2777,147989.0
2018-01-22 15:40:00,68.48,68.54,68.45,68.52,154035.0,56.2777,56.327,56.253,56.3106,154035.0
2018-01-22 15:50:00,68.53,68.75,68.44,68.67,817883.0,56.3188,56.4996,56.2448,56.4338,817883.0
2018-01-23 09:30:00,68.57,68.77,68.53,68.65,293392.0,56.3517,56.516,56.3188,56.4174,293392.0
2018-01-23 09:40:00,68.66,68.7,68.5,68.67,157804.0,56.4256,56.4585,56.2941,56.4338,157804.0
2018-01-23 09:50:00,68.65,68.68,68.5,68.6,164248.0,56.4174,56.4421,56.2941,56.3763,164248.0
2018-01-23 10:00:00,68.61,68.61,68.32,68.37,212669.0,56.3845,56.3845,56.1462,56.1873,212669.0
2018-01-23 10:10:00,68.37,68.53,68.36,68.52,97424.0,56.1873,56.3188,56.1791,56.3106,97424.0
2018-01-23 10:20:00,68.52,68.75,68.5,68.74,111610.0,56.3106,56.4996,56.2941,56.4914,111610.0
2018-01-23 10:30:00,68.74,68.77,68.64,68.69,227015.0,56.4914,56.516,56.4092,56.4503,227015.0
2018-01-23 10:40:00,68.69,68.75,68.67,68.71,133441.0,56.4503,56.4996,56.4338,56.4667,133441.0
2018-01-23 10:50:00,68.72,68.83,68.72,68.78,163774.0,56.4749,56.5653,56.4749,56.5242,163774.0
2018-01-23 11:00:00,68.77,68.8,68.67,68.7,113024.0,56.516,56.5407,56.4338,56.4585,113024.0
2018-01-23 11:10:00,68.7,68.81,68.68,68.8,192528.0,56.4585,56.5489,56.4421,56.5407,192528.0
2018-01-23 11:20:00,68.8,68.8,68.69,68.75,103218.0,56.5407,56.5407,56.4503,56.4996,103218.0
2018-01-23 11:30:00,68.76,68.81,68.73,68.8,116662.0,56.5078,56.5489,56.4831,56.5407,116662.0
2018-01-23 11:40:00,68.8,68.9,68.77,68.77,203279.0,56.5407,56.6229,56.516,56.516,203279.0
2018-01-23 11:50:00,68.77,68.84,68.75,68.77,72089.0,56.516,56.5735,56.4996,56.516,72089.0
2018-01-23 12:00:00,68.76,68.82,68.7,68.7,81443.0,56.5078,56.5571,56.4585,56.4585,81443.0
2018-01-23 12:10:00,68.7,68.75,68.44,68.57,527779.0,56.4585,56.4996,56.2448,56.3517,527779.0
2018-01-23 12:20:00,68.58,68.75,68.5,68.66,215243.0,56.3599,56.4996,56.2941,56.4256,215243.0
2018-01-23 12:30:00,68.66,68.67,68.5,68.54,115201.0,56.4256,56.4338,56.2941,56.327,115201.0
2018-01-23 12:40:00,68.55,68.64,68.54,68.62,184351.0,56.3352,56.4092,56.327,56.3927,184351.0
2018-01-23 12:50:00,68.62,68.7,68.58,68.68,140956.0,56.3927,56.4585,56.3599,56.4421,140956.0
2018-01-23 13:00:00,68.67,68.75,68.67,68.68,129914.0,56.4338,56.4996,56.4338,56.4421,129914.0
2018-01-23 13:10:00,68.68,68.7,68.6,68.6,169723.0,56.4421,56.4585,56.3763,56.3763,169723.0
2018-01-23 13:20:00,68.59,68.61,68.47,68.48,154160.0,56.3681,56.3845,56.2695,56.2777,154160.0
2018-01-23 13:30:00,68.47,68.52,68.42,68.46,105246.0,56.2695,56.3106,56.2284,56.2613,105246.0
2018-01-23 13:40:00,68.45,68.51,68.44,68.47,114368.0,56.253,56.3024,56.2448,56.2695,114368.0
2018-01-23 13:50:00,68.46,68.6,68.46,68.56,90063.0,56.2613,56.3763,56.2613,56.3434,90063.0
2018-01-23 14:00:00,68.55,68.6,68.52,68.55,89830.0,56.3352,56.3763,56.3106,56.3352,89830.0
2018-01-23 14:10:00,68.55,68.62,68.5,68.52,126717.0,56.3352,56.3927,56.2941,56.3106,126717.0
2018-01-23 14:20:00,68.52,68.55,68.45,68.48,244156.0,56.3106,56.3352,56.253,56.2777,244156.0
2018-01-23 14:30:00,68.49,68.57,68.48,68.56,140938.0,56.2859,56.3517,56.2777,56.3434,140938.0
2018-01-23 14:40:00,68.55,68.58,68.42,68.43,100206.0,56.3352,56.3599,56.2284,56.2366,100206.0
2018-01-23 14:50:00,68.42,68.53,68.42,68.53,88097.0,56.2284,56.3188,56.2284,56.3188,88097.0
2018-01-23 15:00:00,68.53,68.53,68.4,68.43,105085.0,56.3188,56.3188,56.212,56.2366,105085.0
2018-01-23 15:10:00,68.43,68.5,68.4,68.46,97261.0,56.2366,56.2941,56.212,56.2613,97261.0
2018-01-23 15:20:00,68.46,68.51,68.45,68.48,111960.0,56.2613,56.3024,56.253,56.2777,111960.0
2018-01-23 15:30:00,68.49,68.5,68.4,68.42,118772.0,56.2859,56.2941,56.212,56.2284,118772.0
2018-01-23 15:40:00,68.41,68.41,68.25,68.28,230449.0,56.2202,56.2202,56.0887,56.1133,230449.0
2018-01-23 15:50:00,68.28,68.38,68.24,68.34,543522.0,56.1133,56.1955,56.0805,56.1626,543522.0
2018-01-24 09:30:00,68.2,68.2,67.5,67.95,419447.0,56.0476,56.0476,55.4723,55.8421,419447.0
2018-01-24 09:40:00,67.97,68.03,67.71,67.77,436506.0,55.8586,55.9079,55.6449,55.6942,436506.0
2018-01-24 09:50:00,67.76,68.1,67.68,68.06,214036.0,55.686,55.9654,55.6202,55.9325,214036.0
2018-01-24 10:00:00,68.05,68.14,68.01,68.11,193121.0,55.9243,55.9983,55.8914,55.9736,193121.0
2018-01-24 10:10:00,68.11,68.29,68.08,68.21,136550.0,55.9736,56.1216,55.949,56.0558,136550.0
2018-01-24 10:20:00,68.19,68.25,68.01,68.01,78664.0,56.0394,56.0887,55.8914,55.8914,78664.0
2018-01-24 10:30:00,68.01,68.21,67.99,68.17,119148.0,55.8914,56.0558,55.875,56.0229,119148.0
2018-01-24 10:40:00,68.18,68.25,68.1,68.16,82628.0,56.0312,56.0887,55.9654,56.0147,82628.0
2018-01-24 10:50:00,68.18,68.19,68.09,68.18,102886.0,56.0312,56.0394,55.9572,56.0312,102886.0
2018-01-24 11:00:00,68.18,68.21,68.08,68.1,113993.0,56.0312,56.0558,55.949,55.9654,113993.0
2018-01-24 11:10:00,68.1,68.11,67.79,67.8,224807.0,55.9654,55.9736,55.7106,55.7189,224807.0
2018-01-24 11:20:00,67.79,67.85,67.66,67.75,175219.0,55.7106,55.76,55.6038,55.6778,175219.0
2018-01-24 11:30:00,67.75,67.79,67.52,67.59,201615.0,55.6778,55.7106,55.4888,55.5463,201615.0
2018-01-24 11:40:00,67.6,67.66,67.55,67.62,154105.0,55.5545,55.6038,55.5134,55.5709,154105.0
2018-01-24 11:50:00,67.63,67.79,67.62,67.74,85226.0,55.5792,55.7106,55.5709,55.6696,85226.0
2018-01-24 12:00:00,67.74,67.74,67.63,67.64,71938.0,55.6696,55.6696,55.5792,55.5874,71938.0
2018-01-24 12:10:00,67.64,67.73,67.51,67.6,1481676.0,55.5874,55.6613,55.4805,55.5545,1481676.0
2018-01-24 12:20:00,67.59,67.62,67.41,67.51,1019095.0,55.5463,55.5709,55.3984,55.4805,1019095.0
2018-01-24 12:30:00,67.51,67.55,67.43,67.49,54442.0,55.4805,55.5134,55.4148,55.4641,54442.0
2018-01-24 12:40:00,67.48,67.52,67.4,67.5,113205.0,55.4559,55.4888,55.3901,55.4723,113205.0
2018-01-24 12:50:00,67.51,67.54,67.46,67.49,59274.0,55.4805,55.5052,55.4394,55.4641,59274.0
2018-01-24 13:00:00,67.5,67.5,67.41,67.46,109883.0,55.4723,55.4723,55.3984,55.4394,109883.0
2018-01-24 13:10:00,67.45,67.47,67.38,67.45,241766.0,55.4312,55.4477,55.3737,55.4312,241766.0
2018-01-24 13:20:00,67.44,67.59,67.38,67.52,128523.0,55.423,55.5463,55.3737,55.4888,128523.0
2018-01-24 13:30:00,67.52,67.69,67.49,67.6,123878.0,55.4888,55.6285,55.4641,55.5545,123878.0
2018-01-24 13:40:00,67.59,67.68,67.53,67.6,143713.0,55.5463,55.6202,55.497,55.5545,143713.0
2018-01-24 13:50:00,67.59,67.66,67.56,67.61,86871.0,55.5463,55.6038,55.5216,55.5627,86871.0
2018-01-24 14:00:00,67.6,67.68,67.57,67.58,90271.0,55.5545,55.6202,55.5298,55.5381,90271.0
2018-01-24 14:10:00,67.58,67.64,67.57,67.64,100383.0,55.5381,55.5874,55.5298,55.5874,100383.0
2018-01-24 14:20:00,67.64,67.71,67.59,67.66,303316.0,55.5874,55.6449,55.5463,55.6038,303316.0
2018-01-24 14:30:00,67.65,67.7,67.58,67.69,89582.0,55.5956,55.6367,55.5381,55.6285,89582.0
2018-01-24 14:40:00,67.7,67.87,67.65,67.8,109130.0,55.6367,55.7764,55.5956,55.7189,109130.0
2018-01-24 14:50:00,67.8,67.82,67.7,67.79,64057.0,55.7189,55.7353,55.6367,55.7106,64057.0
2018-01-24 15:00:00,67.8,67.88,67.75,67.88,89073.0,55.7189,55.7846,55.6778,55.7846,89073.0
2018-01-24 15:10:00,67.87,67.92,67.8,67.9,164024.0,55.7764,55.8175,55.7189,55.801,164024.0
2018-01-24 15:20:00,67.9,67.97,67.88,67.93,149128.0,55.801,55.8586,55.7846,55.8257,149128.0
2018-01-24 15:30:00,67.93,67.98,67.88,67.92,186866.0,55.8257,55.8668,55.7846,55.8175,186866.0
2018-01-24 15:40:00,67.91,68.07,67.86,68.01,245925.0,55.8093,55.9408,55.7682,55.8914,245925.0
2018-01-24 15:50:00,68.01,68.04,67.93,68.0,640983.0,55.8914,55.9161,55.8257,55.8832,640983.0
2018-01-25 09:30:00,68.14,68.14,67.35,67.71,359827.0,55.9983,55.9983,55.349,55.6449,359827.0
2018-01-25 09:40:00,67.69,68.37,67.67,68.34,628066.0,55.6285,56.1873,55.612,56.1626,628066.0
2018-01-25 09:50:00,68.35,68.35,68.0,68.05,442830.0,56.1709,56.1709,55.8832,55.9243,442830.0
2018-01-25 10:00:00,68.05,68.06,67.76,67.8,255824.0,55.9243,55.9325,55.686,55.7189,255824.0
2018-01-25 10:10:00,67.79,67.98,67.73,67.97,135117.0,55.7106,55.8668,55.6613,55.8586,135117.0
2018-01-25 10:20:00,67.96,68.11,67.94,68.01,92285.0,55.8504,55.9736,55.8339,55.8914,92285.0
2018-01-25 10:30:00,68.02,68.13,67.96,67.97,61163.0,55.8997,55.9901,55.8504,55.8586,61163.0
2018-01-25 10:40:00,67.98,68.02,67.83,67.91,141327.0,55.8668,55.8997,55.7435,55.8093,141327.0
2018-01-25 10:50:00,67.91,67.93,67.85,67.9,72420.0,55.8093,55.8257,55.76,55.801,72420.0
2018-01-25 11:00:00,67.9,67.97,67.85,67.89,115211.0,55.801,55.8586,55.76,55.7928,115211.0
2018-01-25 11:10:00,67.88,67.95,67.83,67.86,163222.0,55.7846,55.8421,55.7435,55.7682,163222.0
2018-01-25 11:20:00,67.86,68.02,67.78,68.01,184554.0,55.7682,55.8997,55.7024,55.8914,184554.0
2018-01-25 11:30:00,68.02,68.08,68.01,68.04,114264.0,55.8997,55.949,55.8914,55.9161,114264.0
2018-01-25 11:40:00,68.05,68.13,68.02,68.12,177386.0,55.9243,55.9901,55.8997,55.9818,177386.0
2018-01-25 11:50:00,68.11,68.14,68.05,68.05,78159.0,55.9736,55.9983,55.9243,55.9243,78159.0
2018-01-25 12:00:00,68.06,68.11,68.01,68.11,134842.0,55.9325,55.9736,55.8914,55.9736,134842.0
2018-01-25 12:10:00,68.11,68.12,67.93,68.01,98212.0,55.9736,55.9818,55.8257,55.8914,98212.0
2018-01-25 12:20:00,68.01,68.02,67.88,67.94,116988.0,55.8914,55.8997,55.7846,55.8339,116988.0
2018-01-25 12:30:00,67.94,67.97,67.86,67.86,70967.0,55.8339,55.8586,55.7682,55.7682,70967.0
2018-01-25 12:40:00,67.86,67.89,67.82,67.85,79177.0,55.7682,55.7928,55.7353,55.76,79177.0
2018-01-25 12:50:00,67.86,67.87,67.75,67.81,138281.0,55.7682,55.7764,55.6778,55.7271,138281.0
2018-01-25 13:00:00,67.81,67.89,67.72,67.86,93356.0,55.7271,55.7928,55.6531,55.7682,93356.0
2018-01-25 13:10:00,67.88,68.08,67.88,68.08,222392.0,55.7846,55.949,55.7846,55.949,222392.0
2018-01-25 13:20:00,68.08,68.13,68.06,68.1,84555.0,55.949,55.9901,55.9325,55.9654,84555.0
2018-01-25 13:30:00,68.1,68.14,68.02,68.1,90947.0,55.9654,55.9983,55.8997,55.9654,90947.0
2018-01-25 13:40:00,68.09,68.13,68.04,68.13,66996.0,55.9572,55.9901,55.9161,55.9901,66996.0
2018-01-25 13:50:00,68.13,68.23,68.12,68.2,112506.0,55.9901,56.0722,55.9818,56.0476,112506.0
2018-01-25 14:00:00,68.21,68.21,68.17,68.2,93528.0,56.0558,56.0558,56.0229,56.0476,93528.0
2018-01-25 14:10:00,68.2,68.2,68.04,68.07,106536.0,56.0476,56.0476,55.9161,55.9408,106536.0
2018-01-25 14:20:00,68.08,68.08,67.94,67.97,141399.0,55.949,55.949,55.8339,55.8586,141399.0
2018-01-25 14:30:00,67.97,67.99,67.82,67.83,72858.0,55.8586,55.875,55.7353,55.7435,72858.0
2018-01-25 14:40:00,67.83,67.94,67.75,67.93,107710.0,55.7435,55.8339,55.6778,55.8257,107710.0
2018-01-25 14:50:00,67.92,67.92,67.79,67.8,66444.0,55.8175,55.8175,55.7106,55.7189,66444.0
2018-01-25 15:00:00,67.81,67.85,67.71,67.72,208190.0,55.7271,55.76,55.6449,55.6531,208190.0
2018-01-25 15:10:00,67.73,67.73,67.52,67.52,245981.0,55.6613,55.6613,55.4888,55.4888,245981.0
2018-01-25 15:20:00,67.52,67.63,67.45,67.53,597108.0,55.4888,55.5792,55.4312,55.497,597108.0
2018-01-25 15:30:00,67.53,67.64,67.43,67.43,303402.0,55.497,55.5874,55.4148,55.4148,303402.0
2018-01-25 15:40:00,67.43,67.43,67.29,67.35,271815.0,55.4148,55.4148,55.2997,55.349,271815.0
2018-01-25 15:50:00,67.35,67.45,67.35,67.41,527392.0,55.349,55.4312,55.349,55.3984,527392.0
2018-01-26 09:30:00,67.94,68.05,67.6,67.83,407645.0,55.8339,55.9243,55.5545,55.7435,407645.0
2018-01-26 09:40:00,67.84,67.94,67.76,67.85,146597.0,55.7517,55.8339,55.686,55.76,146597.0
2018-01-26 09:50:00,67.86,67.99,67.83,67.84,105592.0,55.7682,55.875,55.7435,55.7517,105592.0
2018-01-26 10:00:00,67.84,67.99,67.84,67.92,139261.0,55.7517,55.875,55.7517,55.8175,139261.0
2018-01-26 10:10:00,67.92,67.92,67.81,67.85,141788.0,55.8175,55.8175,55.7271,55.76,141788.0
2018-01-26 10:20:00,67.85,67.91,67.83,67.89,65029.0,55.76,55.8093,55.7435,55.7928,65029.0
2018-01-26 10:30:00,67.89,67.89,67.75,67.78,160682.0,55.7928,55.7928,55.6778,55.7024,160682.0
2018-01-26 10:40:00,67.78,67.85,67.76,67.81,120090.0,55.7024,55.76,55.686,55.7271,120090.0
2018-01-26 10:50:00,67.8,67.84,67.73,67.74,95351.0,55.7189,55.7517,55.6613,55.6696,95351.0
2018-01-26 11:00:00,67.74,67.75,67.6,67.68,135702.0,55.6696,55.6778,55.5545,55.6202,135702.0
2018-01-26 11:10:00,67.68,67.72,67.61,67.69,73220.0,55.6202,55.6531,55.5627,55.6285,73220.0
2018-01-26 11:20:00,67.69,67.76,67.68,67.71,119132.0,55.6285,55.686,55.6202,55.6449,119132.0
2018-01-26 11:30:00,67.72,67.77,67.68,67.75,114247.0,55.6531,55.6942,55.6202,55.6778,114247.0
2018-01-26 11:40:00,67.74,67.83,67.69,67.81,74180.0,55.6696,55.7435,55.6285,55.7271,74180.0
2018-01-26 11:50:00,67.81,67.83,67.75,67.82,91551.0,55.7271,55.7435,55.6778,55.7353,91551.0
2018-01-26 12:00:00,67.82,67.88,67.8,67.84,114253.0,55.7353,55.7846,55.7189,55.7517,114253.0
2018-01-26 12:10:00,67.84,67.85,67.76,67.76,59244.0,55.7517,55.76,55.686,55.686,59244.0
2018-01-26 12:20:00,67.77,67.85,67.76,67.84,73313.0,55.6942,55.76,55.686,55.7517,73313.0
2018-01-26 12:30:00,67.85,67.96,67.84,67.9,48106.0,55.76,55.8504,55.7517,55.801,48106.0
2018-01-26 12:40:00,67.9,68.04,67.89,68.03,150172.0,55.801,55.9161,55.7928,55.9079,150172.0
2018-01-26 12:50:00,68.02,68.06,67.98,67.99,75721.0,55.8997,55.9325,55.8668,55.875,75721.0
2018-01-26 13:00:00,67.99,68.03,67.96,68.01,91959.0,55.875,55.9079,55.8504,55.8914,91959.0
2018-01-26 13:10:00,68.01,68.03,67.97,68.01,67837.0,55.8914,55.9079,55.8586,55.8914,67837.0
2018-01-26 13:20:00,68.01,68.03,67.97,67.99,74177.0,55.8914,55.9079,55.8586,55.875,74177.0
2018-01-26 13:30:00,67.99,68.07,67.98,68.04,102121.0,55.875,55.9408,55.8668,55.9161,102121.0
2018-01-26 13:40:00,68.05,68.17,68.04,68.15,164847.0,55.9243,56.0229,55.9161,56.0065,164847.0
2018-01-26 13:50:00,68.15,68.2,68.12,68.17,128066.0,56.0065,56.0476,55.9818,56.0229,128066.0
2018-01-26 14:00:00,68.16,68.24,68.13,68.22,123455.0,56.0147,56.0805,55.9901,56.064,123455.0
2018-01-26 14:10:00,68.22,68.32,68.17,68.2,200307.0,56.064,56.1462,56.0229,56.0476,200307.0
2018-01-26 14:20:00,68.2,68.25,68.09,68.09,130231.0,56.0476,56.0887,55.9572,55.9572,130231.0
2018-01-26 14:30:00,68.09,68.14,68.04,68.11,95023.0,55.9572,55.9983,55.9161,55.9736,95023.0
2018-01-26 14:40:00,68.12,68.2,68.09,68.2,129457.0,55.9818,56.0476,55.9572,56.0476,129457.0
2018-01-26 14:50:00,68.19,68.28,68.18,68.28,134616.0,56.0394,56.1133,56.0312,56.1133,134616.0
2018-01-26 15:00:00,68.27,68.33,68.25,68.33,92900.0,56.1051,56.1544,56.0887,56.1544,92900.0
2018-01-26 15:10:00,68.33,68.4,68.29,68.37,135449.0,56.1544,56.212,56.1216,56.1873,135449.0
2018-01-26 15:20:00,68.37,68.37,68.25,68.3,162239.0,56.1873,56.1873,56.0887,56.1298,162239.0
2018-01-26 15:30:00,68.3,68.4,68.29,68.39,138713.0,56.1298,56.212,56.1216,56.2037,138713.0
2018-01-26 15:40:00,68.38,68.42,68.36,68.38,141343.0,56.1955,56.2284,56.1791,56.1955,141343.0
2018-01-26 15:50:00,68.38,68.5,68.37,68.44,705607.0,56.1955,56.2941,56.1873,56.2448,705607.0
2018-01-29 09:30:00,68.11,68.25,68.02,68.12,277840.0,55.9736,56.0887,55.8997,55.9818,277840.0
2018-01-29 09:40:00,68.13,68.15,67.77,67.86,152887.0,55.9901,56.0065,55.6942,55.7682,152887.0
2018-01-29 09:50:00,67.86,68.03,67.78,68.01,101412.0,55.7682,55.9079,55.7024,55.8914,101412.0
2018-01-29 10:00:00,68.01,68.04,67.72,67.81,146657.0,55.8914,55.9161,55.6531,55.7271,146657.0
2018-01-29 10:10:00,67.81,67.99,67.76,67.96,110666.0,55.7271,55.875,55.686,55.8504,110666.0
2018-01-29 10:20:00,67.96,68.07,67.92,67.99,110039.0,55.8504,55.9408,55.8175,55.875,110039.0
2018-01-29 10:30:00,68.0,68.0,67.74,67.75,84765.0,55.8832,55.8832,55.6696,55.6778,84765.0
2018-01-29 10:40:00,67.75,67.79,67.68,67.75,118309.0,55.6778,55.7106,55.6202,55.6778,118309.0
2018-01-29 10:50:00,67.76,67.84,67.66,67.67,92055.0,55.686,55.7517,55.6038,55.612,92055.0
2018-01-29 11:00:00,67.67,67.74,67.55,67.62,211072.0,55.612,55.6696,55.5134,55.5709,211072.0
2018-01-29 11:10:00,67.62,67.69,67.55,67.69,114265.0,55.5709,55.6285,55.5134,55.6285,114265.0
2018-01-29 11:20:00,67.69,67.8,67.69,67.77,73238.0,55.6285,55.7189,55.6285,55.6942,73238.0
2018-01-29 11:30:00,67.77,67.8,67.6,67.62,73755.0,55.6942,55.7189,55.5545,55.5709,73755.0
2018-01-29 11:40:00,67.61,67.65,67.53,67.58,86697.0,55.5627,55.5956,55.497,55.5381,86697.0
2018-01-29 11:50:00,67.58,67.69,67.56,67.62,66441.0,55.5381,55.6285,55.5216,55.5709,66441.0
2018-01-29 12:00:00,67.62,67.67,67.52,67.52,138264.0,55.5709,55.612,55.4888,55.4888,138264.0
2018-01-29 12:10:00,67.53,67.75,67.49,67.75,131721.0,55.497,55.6778,55.4641,55.6778,131721.0
2018-01-29 12:20:00,67.75,67.75,67.61,67.67,63881.0,55.6778,55.6778,55.5627,55.612,63881.0
2018-01-29 12:30:00,67.67,67.71,67.57,67.57,56334.0,55.612,55.6449,55.5298,55.5298,56334.0
2018-01-29 12:40:00,67.57,67.61,67.52,67.6,49455.0,55.5298,55.5627,55.4888,55.5545,49455.0
2018-01-29 12:50:00,67.6,67.76,67.58,67.72,289334.0,55.5545,55.686,55.5381,55.6531,289334.0
2018-01-29 13:00:00,67.73,67.84,67.72,67.81,83630.0,55.6613,55.7517,55.6531,55.7271,83630.0
2018-01-29 13:10:00,67.81,67.83,67.75,67.77,49594.0,55.7271,55.7435,55.6778,55.6942,49594.0
2018-01-29 13:20:00,67.76,67.8,67.7,67.79,42611.0,55.686,55.7189,55.6367,55.7106,42611.0
2018-01-29 13:30:00,67.78,67.8,67.68,67.69,50858.0,55.7024,55.7189,55.6202,55.6285,50858.0
2018-01-29 13:40:00,67.69,67.74,67.68,67.74,65609.0,55.6285,55.6696,55.6202,55.6696,65609.0
2018-01-29 13:50:00,67.73,67.89,67.73,67.77,127150.0,55.6613,55.7928,55.6613,55.6942,127150.0
2018-01-29 14:00:00,67.77,67.82,67.68,67.77,67373.0,55.6942,55.7353,55.6202,55.6942,67373.0
2018-01-29 14:10:00,67.78,67.78,67.64,67.67,92257.0,55.7024,55.7024,55.5874,55.612,92257.0
2018-01-29 14:20:00,67.67,67.71,67.63,67.64,73889.0,55.612,55.6449,55.5792,55.5874,73889.0
2018-01-29 14:30:00,67.65,67.67,67.59,67.61,87329.0,55.5956,55.612,55.5463,55.5627,87329.0
2018-01-29 14:40:00,67.61,67.65,67.53,67.55,111075.0,55.5627,55.5956,55.497,55.5134,111075.0
2018-01-29 14:50:00,67.55,67.6,67.53,67.55,79143.0,55.5134,55.5545,55.497,55.5134,79143.0
2018-01-29 15:00:00,67.55,67.56,67.46,67.49,160108.0,55.5134,55.5216,55.4394,55.4641,160108.0
2018-01-29 15:10:00,67.49,67.51,67.47,67.5,262075.0,55.4641,55.4805,55.4477,55.4723,262075.0
2018-01-29 15:20:00,67.5,67.5,67.4,67.42,203396.0,55.4723,55.4723,55.3901,55.4066,203396.0
2018-01-29 15:30:00,67.42,67.44,67.29,67.29,156701.0,55.4066,55.423,55.2997,55.2997,156701.0
2018-01-29 15:40:00,67.29,67.37,67.25,67.3,221961.0,55.2997,55.3655,55.2669,55.308,221961.0
2018-01-29 15:50:00,67.31,67.48,67.24,67.32,636008.0,55.3162,55.4559,55.2586,55.3244,636008.0
2018-01-30 09:30:00,67.43,67.91,67.31,67.32,428588.0,55.4148,55.8093,55.3162,55.3244,428588.0
2018-01-30 09:40:00,67.34,67.34,67.05,67.11,222030.0,55.3408,55.3408,55.1025,55.1518,222030.0
2018-01-30 09:50:00,67.11,67.14,66.84,66.88,233995.0,55.1518,55.1765,54.9299,54.9628,233995.0
2018-01-30 10:00:00,66.87,66.95,66.73,66.76,265281.0,54.9546,55.0203,54.8395,54.8642,265281.0
2018-01-30 10:10:00,66.77,67.0,66.74,66.79,277598.0,54.8724,55.0614,54.8477,54.8888,277598.0
2018-01-30 10:20:00,66.77,67.12,66.74,67.12,308806.0,54.8724,55.16,54.8477,55.16,308806.0
2018-01-30 10:30:00,67.12,67.16,66.86,67.03,218979.0,55.16,55.1929,54.9464,55.0861,218979.0
2018-01-30 10:40:00,67.01,67.06,66.93,66.93,159766.0,55.0696,55.1107,55.0039,55.0039,159766.0
2018-01-30 10:50:00,66.93,67.09,66.89,67.06,99325.0,55.0039,55.1354,54.971,55.1107,99325.0
2018-01-30 11:00:00,67.06,67.13,67.0,67.05,119252.0,55.1107,55.1682,55.0614,55.1025,119252.0
2018-01-30 11:10:00,67.04,67.12,66.98,67.03,116940.0,55.0943,55.16,55.045,55.0861,116940.0
2018-01-30 11:20:00,67.02,67.12,67.0,67.09,89660.0,55.0779,55.16,55.0614,55.1354,89660.0
2018-01-30 11:30:00,67.09,67.15,67.04,67.07,94259.0,55.1354,55.1847,55.0943,55.1189,94259.0
2018-01-30 11:40:00,67.08,67.21,67.07,67.16,108540.0,55.1272,55.234,55.1189,55.1929,108540.0
2018-01-30 11:50:00,67.16,67.23,67.09,67.16,82919.0,55.1929,55.2504,55.1354,55.1929,82919.0
2018-01-30 12:00:00,67.16,67.25,67.16,67.17,181285.0,55.1929,55.2669,55.1929,55.2011,181285.0
2018-01-30 12:10:00,67.17,67.26,67.13,67.18,135709.0,55.2011,55.2751,55.1682,55.2093,135709.0
2018-01-30 12:20:00,67.18,67.2,66.99,67.01,102130.0,55.2093,55.2258,55.0532,55.0696,102130.0
2018-01-30 12:30:00,67.01,67.03,66.97,66.98,93265.0,55.0696,55.0861,55.0368,55.045,93265.0
2018-01-30 12:40:00,66.98,67.02,66.89,66.92,74063.0,55.045,55.0779,54.971,54.9957,74063.0
2018-01-30 12:50:00,66.9,67.0,66.88,66.98,78977.0,54.9792,55.0614,54.9628,55.045,78977.0
2018-01-30 13:00:00,66.98,66.98,66.81,66.91,135574.0,55.045,55.045,54.9053,54.9875,135574.0
2018-01-30 13:10:00,66.9,66.99,66.88,66.93,96418.0,54.9792,55.0532,54.9628,55.0039,96418.0
2018-01-30 13:20:00,66.94,66.96,66.85,66.87,80210.0,55.0121,55.0285,54.9381,54.9546,80210.0
2018-01-30 13:30:00,66.86,66.98,66.85,66.91,98624.0,54.9464,55.045,54.9381,54.9875,98624.0
2018-01-30 13:40:00,66.92,66.95,66.89,66.91,111545.0,54.9957,55.0203,54.971,54.9875,111545.0
2018-01-30 13:50:00,66.92,67.01,66.88,66.95,70281.0,54.9957,55.0696,54.9628,55.0203,70281.0
2018-01-30 14:00:00,66.95,67.0,66.85,66.86,98186.0,55.0203,55.0614,54.9381,54.9464,98186.0
2018-01-30 14:10:00,66.86,66.99,66.83,66.93,78435.0,54.9464,55.0532,54.9217,55.0039,78435.0
2018-01-30 14:20:00,66.92,66.93,66.83,66.86,77886.0,54.9957,55.0039,54.9217,54.9464,77886.0
2018-01-30 14:30:00,66.85,66.88,66.74,66.78,199784.0,54.9381,54.9628,54.8477,54.8806,199784.0
2018-01-30 14:40:00,66.78,66.95,66.75,66.94,75434.0,54.8806,55.0203,54.856,55.0121,75434.0
2018-01-30 14:50:00,66.94,67.01,66.89,66.93,92172.0,55.0121,55.0696,54.971,55.0039,92172.0
2018-01-30 15:00:00,66.93,67.0,66.9,66.97,84475.0,55.0039,55.0614,54.9792,55.0368,84475.0
2018-01-30 15:10:00,66.98,67.18,66.97,67.14,124402.0,55.045,55.2093,55.0368,55.1765,124402.0
2018-01-30 15:20:00,67.14,67.22,67.14,67.19,110595.0,55.1765,55.2422,55.1765,55.2176,110595.0
2018-01-30 15:30:00,67.19,67.21,67.15,67.2,164576.0,55.2176,55.234,55.1847,55.2258,164576.0
2018-01-30 15:40:00,67.19,67.2,67.14,67.18,245189.0,55.2176,55.2258,55.1765,55.2093,245189.0
2018-01-30 15:50:00,67.17,67.17,66.95,66.99,434455.0,55.2011,55.2011,55.0203,55.0532,434455.0
2018-01-31 09:30:00,67.52,67.9,67.5,67.66,657073.0,55.4888,55.801,55.4723,55.6038,657073.0
2018-01-31 09:40:00,67.66,67.99,67.64,67.8,527243.0,55.6038,55.875,55.5874,55.7189,527243.0
2018-01-31 09:50:00,67.81,68.0,67.8,67.98,318572.0,55.7271,55.8832,55.7189,55.8668,318572.0
2018-01-31 10:00:00,67.98,68.18,67.9,67.96,461163.0,55.8668,56.0312,55.801,55.8504,461163.0
2018-01-31 10:10:00,67.95,68.2,67.86,67.98,510609.0,55.8421,56.0476,55.7682,55.8668,510609.0
2018-01-31 10:20:00,67.98,68.05,67.78,67.93,352722.0,55.8668,55.9243,55.7024,55.8257,352722.0
2018-01-31 10:30:00,67.91,67.91,67.85,67.89,216427.0,55.8093,55.8093,55.76,55.7928,216427.0
2018-01-31 10:40:00,67.9,67.9,67.85,67.85,402527.0,55.801,55.801,55.76,55.76,402527.0
2018-01-31 10:50:00,67.88,68.01,67.85,67.9,379982.0,55.7846,55.8914,55.76,55.801,379982.0
2018-01-31 11:00:00,67.9,68.25,67.89,68.17,460150.0,55.801,56.0887,55.7928,56.0229,460150.0
2018-01-31 11:10:00,68.17,68.38,68.09,68.31,474025.0,56.0229,56.1955,55.9572,56.138,474025.0
2018-01-31 11:20:00,68.31,68.34,68.15,68.25,317141.0,56.138,56.1626,56.0065,56.0887,317141.0
2018-01-31 11:30:00,68.25,68.33,68.22,68.24,149347.0,56.0887,56.1544,56.064,56.0805,149347.0
2018-01-31 11:40:00,68.23,68.26,68.09,68.1,97695.0,56.0722,56.0969,55.9572,55.9654,97695.0
2018-01-31 11:50:00,68.1,68.1,68.0,68.03,118079.0,55.9654,55.9654,55.8832,55.9079,118079.0
2018-01-31 12:00:00,68.04,68.27,68.01,68.22,104033.0,55.9161,56.1051,55.8914,56.064,104033.0
2018-01-31 12:10:00,68.21,68.24,68.14,68.18,78613.0,56.0558,56.0805,55.9983,56.0312,78613.0
2018-01-31 12:20:00,68.19,68.29,68.18,68.25,79142.0,56.0394,56.1216,56.0312,56.0887,79142.0
2018-01-31 12:30:00,68.24,68.36,68.22,68.27,161603.0,56.0805,56.1791,56.064,56.1051,161603.0
2018-01-31 12:40:00,68.26,68.28,68.13,68.23,227783.0,56.0969,56.1133,55.9901,56.0722,227783.0
2018-01-31 12:50:00,68.24,68.27,68.13,68.13,254157.0,56.0805,56.1051,55.9901,55.9901,254157.0
2018-01-31 13:00:00,68.13,68.2,68.08,68.11,131373.0,55.9901,56.0476,55.949,55.9736,131373.0
2018-01-31 13:10:00,68.11,68.12,67.93,68.02,172812.0,55.9736,55.9818,55.8257,55.8997,172812.0
2018-01-31 13:20:00,68.02,68.17,67.94,67.96,111098.0,55.8997,56.0229,55.8339,55.8504,111098.0
2018-01-31 13:30:00,67.95,68.05,67.94,68.04,132708.0,55.8421,55.9243,55.8339,55.9161,132708.0
2018-01-31 13:40:00,68.03,68.16,68.03,68.14,101884.0,55.9079,56.0147,55.9079,55.9983,101884.0
2018-01-31 13:50:00,68.14,68.17,68.11,68.13,118879.0,55.9983,56.0229,55.9736,55.9901,118879.0
2018-01-31 14:00:00,68.13,68.25,68.02,68.09,165300.0,55.9901,56.0887,55.8997,55.9572,165300.0
2018-01-31 14:10:00,68.09,68.16,67.99,68.11,311354.0,55.9572,56.0147,55.875,55.9736,311354.0
2018-01-31 14:20:00,68.11,68.13,68.01,68.02,192387.0,55.9736,55.9901,55.8914,55.8997,192387.0
2018-01-31 14:30:00,68.02,68.03,67.85,67.88,167029.0,55.8997,55.9079,55.76,55.7846,167029.0
2018-01-31 14:40:00,67.88,67.93,67.75,67.79,150042.0,55.7846,55.8257,55.6778,55.7106,150042.0
2018-01-31 14:50:00,67.78,67.89,67.75,67.88,131005.0,55.7024,55.7928,55.6778,55.7846,131005.0
2018-01-31 15:00:00,67.88,67.94,67.76,67.77,181039.0,55.7846,55.8339,55.686,55.6942,181039.0
2018-01-31 15:10:00,67.76,67.95,67.76,67.9,196996.0,55.686,55.8421,55.686,55.801,196996.0
2018-01-31 15:20:00,67.9,68.26,67.9,68.21,227219.0,55.801,56.0969,55.801,56.0558,227219.0
2018-01-31 15:30:00,68.22,68.35,68.15,68.32,337156.0,56.064,56.1709,56.0065,56.1462,337156.0
2018-01-31 15:40:00,68.33,68.38,68.22,68.25,365444.0,56.1544,56.1955,56.064,56.0887,365444.0
2018-01-31 15:50:00,68.25,68.31,67.99,68.25,1191085.0,56.0887,56.138,55.875,56.0887,1191085.0
2018-02-01 09:30:00,67.0,67.59,66.97,67.48,883007.0,55.0614,55.5463,55.0368,55.4559,883007.0
2018-02-01 09:40:00,67.48,67.5,66.83,67.03,567806.0,55.4559,55.4723,54.9217,55.0861,567806.0
2018-02-01 09:50:00,67.03,67.45,67.0,67.32,515893.0,55.0861,55.4312,55.0614,55.3244,515893.0
2018-02-01 10:00:00,67.33,67.92,67.25,67.89,314631.0,55.3326,55.8175,55.2669,55.7928,314631.0
2018-02-01 10:10:00,67.89,67.92,67.75,67.78,323679.0,55.7928,55.8175,55.6778,55.7024,323679.0
2018-02-01 10:20:00,67.79,67.83,67.05,67.31,298579.0,55.7106,55.7435,55.1025,55.3162,298579.0
2018-02-01 10:30:00,67.3,67.51,67.15,67.35,214699.0,55.308,55.4805,55.1847,55.349,214699.0
2018-02-01 10:40:00,67.33,67.52,67.2,67.51,243984.0,55.3326,55.4888,55.2258,55.4805,243984.0
2018-02-01 10:50:00,67.51,68.3,67.18,67.62,1610714.0,55.4805,56.1298,55.2093,55.5709,1610714.0
2018-02-01 11:00:00,67.61,67.61,66.52,66.54,759015.0,55.5627,55.5627,54.6669,54.6834,759015.0
2018-02-01 11:10:00,66.59,66.81,66.32,66.68,601200.0,54.7245,54.9053,54.5026,54.7984,601200.0
2018-02-01 11:20:00,66.67,67.01,66.5,66.53,379772.0,54.7902,55.0696,54.6505,54.6752,379772.0
2018-02-01 11:30:00,66.54,66.74,66.51,66.65,245393.0,54.6834,54.8477,54.6587,54.7738,245393.0
2018-02-01 11:40:00,66.66,66.97,66.64,66.95,324550.0,54.782,55.0368,54.7656,55.0203,324550.0
2018-02-01 11:50:00,66.96,67.01,66.79,66.85,257250.0,55.0285,55.0696,54.8888,54.9381,257250.0
2018-02-01 12:00:00,66.82,66.9,66.74,66.88,117036.0,54.9135,54.9792,54.8477,54.9628,117036.0
2018-02-01 12:10:00,66.88,66.92,66.8,66.92,120945.0,54.9628,54.9957,54.8971,54.9957,120945.0
2018-02-01 12:20:00,66.92,66.97,66.8,66.84,134451.0,54.9957,55.0368,54.8971,54.9299,134451.0
2018-02-01 12:30:00,66.82,67.5,66.61,66.97,297578.0,54.9135,55.4723,54.7409,55.0368,297578.0
2018-02-01 12:40:00,67.0,68.35,66.66,67.83,1596362.0,55.0614,56.1709,54.782,55.7435,1596362.0
2018-02-01 12:50:00,67.81,68.05,67.65,67.69,571502.0,55.7271,55.9243,55.5956,55.6285,571502.0
2018-02-01 13:00:00,67.71,67.78,67.16,67.45,204870.0,55.6449,55.7024,55.1929,55.4312,204870.0
2018-02-01 13:10:00,67.45,67.73,67.41,67.42,148080.0,55.4312,55.6613,55.3984,55.4066,148080.0
2018-02-01 13:20:00,67.41,67.68,67.33,67.57,115863.0,55.3984,55.6202,55.3326,55.5298,115863.0
2018-02-01 13:30:00,67.56,67.67,67.46,67.65,138541.0,55.5216,55.612,55.4394,55.5956,138541.0
2018-02-01 13:40:00,67.67,67.67,67.25,67.41,190974.0,55.612,55.612,55.2669,55.3984,190974.0
2018-02-01 13:50:00,67.42,67.5,67.25,67.3,121114.0,55.4066,55.4723,55.2669,55.308,121114.0
2018-02-01 14:00:00,67.28,67.69,67.15,67.17,205304.0,55.2915,55.6285,55.1847,55.2011,205304.0
2018-02-01 14:10:00,67.17,67.24,67.06,67.06,146569.0,55.2011,55.2586,55.1107,55.1107,146569.0
2018-02-01 14:20:00,67.09,67.13,66.84,67.02,168889.0,55.1354,55.1682,54.9299,55.0779,168889.0
2018-02-01 14:30:00,67.02,67.11,66.95,67.09,85281.0,55.0779,55.1518,55.0203,55.1354,85281.0
2018-02-01 14:40:00,67.07,67.07,66.87,66.93,100842.0,55.1189,55.1189,54.9546,55.0039,100842.0
2018-02-01 14:50:00,66.94,66.97,66.86,66.92,107640.0,55.0121,55.0368,54.9464,54.9957,107640.0
2018-02-01 15:00:00,66.91,67.07,66.89,67.01,140121.0,54.9875,55.1189,54.971,55.0696,140121.0
2018-02-01 15:10:00,67.05,67.05,66.93,66.95,126079.0,55.1025,55.1025,55.0039,55.0203,126079.0
2018-02-01 15:20:00,66.95,66.97,66.8,66.81,152696.0,55.0203,55.0368,54.8971,54.9053,152696.0
2018-02-01 15:30:00,66.82,66.84,66.67,66.68,221828.0,54.9135,54.9299,54.7902,54.7984,221828.0
2018-02-01 15:40:00,66.69,66.78,66.56,66.77,256211.0,54.8067,54.8806,54.6998,54.8724,256211.0
2018-02-01 15:50:00,66.77,66.88,66.71,66.79,528440.0,54.8724,54.9628,54.8231,54.8888,528440.0
2018-02-02 09:30:00,66.18,66.62,66.1,66.19,275943.0,54.3875,54.7491,54.3218,54.3957,275943.0
2018-02-02 09:40:00,66.18,66.69,66.16,66.68,132666.0,54.3875,54.8067,54.3711,54.7984,132666.0
2018-02-02 09:50:00,66.67,66.74,66.26,66.48,175112.0,54.7902,54.8477,54.4533,54.6341,175112.0
2018-02-02 10:00:00,66.49,66.58,66.34,66.54,185884.0,54.6423,54.7163,54.519,54.6834,185884.0
2018-02-02 10:10:00,66.53,66.8,66.43,66.64,175822.0,54.6752,54.8971,54.593,54.7656,175822.0
2018-02-02 10:20:00,66.66,66.78,66.52,66.53,95374.0,54.782,54.8806,54.6669,54.6752,95374.0
2018-02-02 10:30:00,66.54,66.55,66.34,66.45,175821.0,54.6834,54.6916,54.519,54.6094,175821.0
2018-02-02 10:40:00,66.45,66.49,66.23,66.3,211861.0,54.6094,54.6423,54.4286,54.4861,211861.0
2018-02-02 10:50:00,66.3,66.36,66.25,66.35,149128.0,54.4861,54.5355,54.4451,54.5272,149128.0
2018-02-02 11:00:00,66.36,66.42,66.29,66.4,126027.0,54.5355,54.5848,54.4779,54.5683,126027.0
2018-02-02 11:10:00,66.41,66.47,66.29,66.35,146476.0,54.5765,54.6259,54.4779,54.5272,146476.0
2018-02-02 11:20:00,66.34,66.36,66.24,66.27,163877.0,54.519,54.5355,54.4368,54.4615,163877.0
2018-02-02 11:30:00,66.26,66.33,66.14,66.14,182278.0,54.4533,54.5108,54.3547,54.3547,182278.0
2018-02-02 11:40:00,66.15,66.21,66.06,66.07,179228.0,54.3629,54.4122,54.2889,54.2971,179228.0
2018-02-02 11:50:00,66.06,66.23,65.96,65.99,223851.0,54.2889,54.4286,54.2067,54.2314,223851.0
2018-02-02 12:00:00,65.99,66.0,65.86,65.92,90276.0,54.2314,54.2396,54.1245,54.1739,90276.0
2018-02-02 12:10:00,65.92,66.15,65.92,66.15,132683.0,54.1739,54.3629,54.1739,54.3629,132683.0
2018-02-02 12:20:00,66.14,66.23,66.08,66.16,84886.0,54.3547,54.4286,54.3053,54.3711,84886.0
2018-02-02 12:30:00,66.16,66.16,66.04,66.1,80224.0,54.3711,54.3711,54.2725,54.3218,80224.0
2018-02-02 12:40:00,66.1,66.34,66.05,66.33,187847.0,54.3218,54.519,54.2807,54.5108,187847.0
2018-02-02 12:50:00,66.33,66.34,66.17,66.18,92377.0,54.5108,54.519,54.3793,54.3875,92377.0
2018-02-02 13:00:00,66.18,66.4,66.14,66.29,110442.0,54.3875,54.5683,54.3547,54.4779,110442.0
2018-02-02 13:10:00,66.29,66.49,66.2,66.2,179506.0,54.4779,54.6423,54.404,54.404,179506.0
2018-02-02 13:20:00,66.2,66.27,66.12,66.24,97328.0,54.404,54.4615,54.3382,54.4368,97328.0
2018-02-02 13:30:00,66.26,66.34,66.19,66.2,83838.0,54.4533,54.519,54.3957,54.404,83838.0
2018-02-02 13:40:00,66.22,66.22,66.08,66.11,78712.0,54.4204,54.4204,54.3053,54.33,78712.0
2018-02-02 13:50:00,66.14,66.34,66.13,66.26,125123.0,54.3547,54.519,54.3464,54.4533,125123.0
2018-02-02 14:00:00,66.26,66.35,66.17,66.27,135161.0,54.4533,54.5272,54.3793,54.4615,135161.0
2018-02-02 14:10:00,66.27,66.36,66.17,66.36,108683.0,54.4615,54.5355,54.3793,54.5355,108683.0
2018-02-02 14:20:00,66.35,66.79,66.35,66.78,328927.0,54.5272,54.8888,54.5272,54.8806,328927.0
2018-02-02 14:30:00,66.77,67.04,66.56,66.59,276847.0,54.8724,55.0943,54.6998,54.7245,276847.0
2018-02-02 14:40:00,66.6,66.65,66.48,66.53,188875.0,54.7327,54.7738,54.6341,54.6752,188875.0
2018-02-02 14:50:00,66.52,66.55,66.38,66.48,181334.0,54.6669,54.6916,54.5519,54.6341,181334.0
2018-02-02 15:00:00,66.48,66.53,66.31,66.37,245178.0,54.6341,54.6752,54.4944,54.5437,245178.0
2018-02-02 15:10:00,66.37,66.58,66.37,66.47,317856.0,54.5437,54.7163,54.5437,54.6259,317856.0
2018-02-02 15:20:00,66.48,66.54,66.47,66.5,286502.0,54.6341,54.6834,54.6259,54.6505,286502.0
2018-02-02 15:30:00,66.5,66.5,66.42,66.46,362969.0,54.6505,54.6505,54.5848,54.6176,362969.0
2018-02-02 15:40:00,66.47,66.47,66.26,66.31,337824.0,54.6259,54.6259,54.4533,54.4944,337824.0
2018-02-02 15:50:00,66.32,66.34,66.0,66.07,919384.0,54.5026,54.519,54.2396,54.2971,919384.0
2018-02-05 09:30:00,66.3,66.55,64.5,64.96,3317137.0,54.4861,54.6916,53.0069,53.3849,3317137.0
2018-02-05 09:40:00,64.95,65.0,64.02,64.2,1481225.0,53.3767,53.4178,52.6124,52.7603,1481225.0
2018-02-05 09:50:00,64.2,65.0,64.2,64.85,966204.0,52.7603,53.4178,52.7603,53.2945,966204.0
2018-02-05 10:00:00,64.85,64.87,64.53,64.8,757321.0,53.2945,53.311,53.0315,53.2534,757321.0
2018-02-05 10:10:00,64.79,65.22,64.77,65.07,556227.0,53.2452,53.5986,53.2288,53.4753,556227.0
2018-02-05 10:20:00,65.07,65.08,64.76,64.94,608850.0,53.4753,53.4835,53.2206,53.3685,608850.0
2018-02-05 10:30:00,64.93,64.93,64.43,64.47,402892.0,53.3603,53.3603,52.9494,52.9822,402892.0
2018-02-05 10:40:00,64.48,64.58,64.2,64.38,451236.0,52.9904,53.0726,52.7603,52.9083,451236.0
2018-02-05 10:50:00,64.38,64.57,64.12,64.33,500187.0,52.9083,53.0644,52.6946,52.8672,500187.0
2018-02-05 11:00:00,64.35,64.6,64.09,64.43,564949.0,52.8836,53.0891,52.6699,52.9494,564949.0
2018-02-05 11:10:00,64.44,64.48,64.29,64.35,245734.0,52.9576,52.9904,52.8343,52.8836,245734.0
2018-02-05 11:20:00,64.35,64.39,64.2,64.23,282383.0,52.8836,52.9165,52.7603,52.785,282383.0
2018-02-05 11:30:00,64.22,64.45,64.11,64.44,284524.0,52.7768,52.9658,52.6864,52.9576,284524.0
2018-02-05 11:40:00,64.44,64.53,64.26,64.26,219742.0,52.9576,53.0315,52.8096,52.8096,219742.0
2018-02-05 11:50:00,64.26,64.38,64.18,64.25,241973.0,52.8096,52.9083,52.7439,52.8014,241973.0
2018-02-05 12:00:00,64.26,64.27,63.87,63.96,448064.0,52.8096,52.8179,52.4891,52.5631,448064.0
2018-02-05 12:10:00,63.96,63.97,63.4,63.49,536441.0,52.5631,52.5713,52.1029,52.1769,536441.0
2018-02-05 12:20:00,63.49,63.52,63.07,63.1,533409.0,52.1769,52.2015,51.8317,51.8563,533409.0
2018-02-05 12:30:00,63.1,63.53,63.04,63.5,475575.0,51.8563,52.2097,51.807,52.1851,475575.0
2018-02-05 12:40:00,63.5,63.93,63.5,63.8,476562.0,52.1851,52.5385,52.1851,52.4316,476562.0
2018-02-05 12:50:00,63.79,64.07,63.76,63.9,428712.0,52.4234,52.6535,52.3987,52.5138,428712.0
2018-02-05 13:00:00,63.9,63.95,63.56,63.78,369677.0,52.5138,52.5549,52.2344,52.4152,369677.0
2018-02-05 13:10:00,63.79,63.84,63.41,63.45,393058.0,52.4234,52.4645,52.1111,52.144,393058.0
2018-02-05 13:20:00,63.45,63.71,63.41,63.59,467234.0,52.144,52.3577,52.1111,52.259,467234.0
2018-02-05 13:30:00,63.6,63.78,63.4,63.43,498298.0,52.2673,52.4152,52.1029,52.1275,498298.0
2018-02-05 13:40:00,63.44,63.49,63.15,63.24,251941.0,52.1358,52.1769,51.8974,51.9714,251941.0
2018-02-05 13:50:00,63.24,63.48,63.15,63.46,395845.0,51.9714,52.1686,51.8974,52.1522,395845.0
2018-02-05 14:00:00,63.46,63.61,63.35,63.54,349323.0,52.1522,52.2755,52.0618,52.2179,349323.0
2018-02-05 14:10:00,63.52,63.61,63.33,63.35,365479.0,52.2015,52.2755,52.0454,52.0618,365479.0
2018-02-05 14:20:00,63.34,63.35,63.15,63.21,310989.0,52.0536,52.0618,51.8974,51.9467,310989.0
2018-02-05 14:30:00,63.21,63.29,62.88,62.97,519126.0,51.9467,52.0125,51.6755,51.7495,519126.0
2018-02-05 14:40:00,62.97,63.06,62.9,62.98,317856.0,51.7495,51.8235,51.692,51.7577,317856.0
2018-02-05 14:50:00,62.97,62.97,62.36,62.36,602141.0,51.7495,51.7495,51.2482,51.2482,602141.0
2018-02-05 15:00:00,62.36,62.45,60.5,61.23,955201.0,51.2482,51.3222,49.7196,50.3196,955201.0
2018-02-05 15:10:00,61.25,64.13,60.75,64.13,1478327.0,50.336,52.7028,49.9251,52.7028,1478327.0
2018-02-05 15:20:00,64.13,64.27,62.6,62.65,1263845.0,52.7028,52.8179,51.4454,51.4865,1263845.0
2018-02-05 15:30:00,62.66,62.88,62.17,62.25,851995.0,51.4947,51.6755,51.0921,51.1578,851995.0
2018-02-05 15:40:00,62.26,62.38,61.83,61.83,1143911.0,51.166,51.2646,50.8126,50.8126,1143911.0
2018-02-05 15:50:00,61.82,62.08,61.13,61.73,3428476.0,50.8044,51.0181,50.2374,50.7305,3428476.0
2018-02-06 09:30:00,62.31,63.68,62.2,63.49,1993280.0,51.2071,52.333,51.1167,52.1769,1993280.0
2018-02-06 09:40:00,63.5,63.51,62.53,63.33,812650.0,52.1851,52.1933,51.3879,52.0454,812650.0
2018-02-06 09:50:00,63.31,63.8,63.22,63.61,1375668.0,52.0289,52.4316,51.955,52.2755,1375668.0
2018-02-06 10:00:00,63.56,63.95,63.17,63.19,670336.0,52.2344,52.5549,51.9139,51.9303,670336.0
2018-02-06 10:10:00,63.15,63.52,62.82,63.0,709703.0,51.8974,52.2015,51.6262,51.7742,709703.0
2018-02-06 10:20:00,62.99,63.32,62.8,62.97,1104045.0,51.7659,52.0371,51.6098,51.7495,1104045.0
2018-02-06 10:30:00,62.96,63.09,62.4,62.69,423736.0,51.7413,51.8481,51.2811,51.5194,423736.0
2018-02-06 10:40:00,62.67,63.16,62.49,62.93,385354.0,51.503,51.9057,51.355,51.7166,385354.0
2018-02-06 10:50:00,62.93,63.43,62.82,62.97,836946.0,51.7166,52.1275,51.6262,51.7495,836946.0
2018-02-06 11:00:00,62.95,63.35,62.86,63.11,742161.0,51.7331,52.0618,51.6591,51.8646,742161.0
2018-02-06 11:10:00,63.1,63.39,62.98,63.31,690554.0,51.8563,52.0947,51.7577,52.0289,690554.0
2018-02-06 11:20:00,63.32,63.46,63.03,63.11,664822.0,52.0371,52.1522,51.7988,51.8646,664822.0
2018-02-06 11:30:00,63.1,63.29,62.95,63.27,273666.0,51.8563,52.0125,51.7331,51.9961,273666.0
2018-02-06 11:40:00,63.25,63.45,63.18,63.39,394594.0,51.9796,52.144,51.9221,52.0947,394594.0
2018-02-06 11:50:00,63.4,63.52,63.27,63.44,586032.0,52.1029,52.2015,51.9961,52.1358,586032.0
2018-02-06 12:00:00,63.44,63.72,63.36,63.71,196722.0,52.1358,52.3659,52.07,52.3577,196722.0
2018-02-06 12:10:00,63.69,63.86,63.54,63.57,374123.0,52.3412,52.4809,52.2179,52.2426,374123.0
2018-02-06 12:20:00,63.57,63.88,63.51,63.84,187258.0,52.2426,52.4974,52.1933,52.4645,187258.0
2018-02-06 12:30:00,63.84,64.24,63.82,64.21,535584.0,52.4645,52.7932,52.4481,52.7686,535584.0
2018-02-06 12:40:00,64.22,64.23,63.7,63.75,447307.0,52.7768,52.785,52.3494,52.3905,447307.0
2018-02-06 12:50:00,63.77,63.78,63.55,63.72,258979.0,52.407,52.4152,52.2262,52.3659,258979.0
2018-02-06 13:00:00,63.71,63.71,63.37,63.41,220884.0,52.3577,52.3577,52.0782,52.1111,220884.0
2018-02-06 13:10:00,63.41,63.77,63.35,63.71,283533.0,52.1111,52.407,52.0618,52.3577,283533.0
2018-02-06 13:20:00,63.71,64.01,63.69,63.99,297005.0,52.3577,52.6042,52.3412,52.5878,297005.0
2018-02-06 13:30:00,63.99,64.0,63.67,63.89,356957.0,52.5878,52.596,52.3248,52.5056,356957.0
2018-02-06 13:40:00,63.88,63.89,63.57,63.66,263669.0,52.4974,52.5056,52.2426,52.3166,263669.0
2018-02-06 13:50:00,63.66,63.68,63.37,63.44,215101.0,52.3166,52.333,52.0782,52.1358,215101.0
2018-02-06 14:00:00,63.43,63.54,63.29,63.33,220542.0,52.1275,52.2179,52.0125,52.0454,220542.0
2018-02-06 14:10:00,63.32,63.51,63.04,63.12,286216.0,52.0371,52.1933,51.807,51.8728,286216.0
2018-02-06 14:20:00,63.12,63.23,62.95,63.23,372577.0,51.8728,51.9632,51.7331,51.9632,372577.0
2018-02-06 14:30:00,63.23,63.57,63.16,63.38,335087.0,51.9632,52.2426,51.9057,52.0865,335087.0
2018-02-06 14:40:00,63.38,63.81,63.37,63.79,266932.0,52.0865,52.4398,52.0782,52.4234,266932.0
2018-02-06 14:50:00,63.76,64.11,63.59,64.07,283362.0,52.3987,52.6864,52.259,52.6535,283362.0
2018-02-06 15:00:00,64.06,64.49,63.99,64.38,472630.0,52.6453,52.9987,52.5878,52.9083,472630.0
2018-02-06 15:10:00,64.38,64.38,63.81,63.82,574914.0,52.9083,52.9083,52.4398,52.4481,574914.0
2018-02-06 15:20:00,63.83,64.18,63.74,64.16,351316.0,52.4563,52.7439,52.3823,52.7275,351316.0
2018-02-06 15:30:00,64.17,64.49,63.98,64.47,436018.0,52.7357,52.9987,52.5795,52.9822,436018.0
2018-02-06 15:40:00,64.47,64.53,64.02,64.03,538315.0,52.9822,53.0315,52.6124,52.6206,538315.0
2018-02-06 15:50:00,64.01,64.45,63.94,64.43,1058344.0,52.6042,52.9658,52.5467,52.9494,1058344.0
2018-02-07 09:30:00,64.22,64.41,64.02,64.27,480735.0,52.7768,52.9329,52.6124,52.8179,480735.0
2018-02-07 09:40:00,64.27,64.57,64.26,64.5,315498.0,52.8179,53.0644,52.8096,53.0069,315498.0
2018-02-07 09:50:00,64.49,64.96,64.49,64.89,468490.0,52.9987,53.3849,52.9987,53.3274,468490.0
2018-02-07 10:00:00,64.89,65.25,64.76,65.2,440005.0,53.3274,53.6232,53.2206,53.5822,440005.0
2018-02-07 10:10:00,65.2,65.53,65.16,65.42,631941.0,53.5822,53.8534,53.5493,53.763,631941.0
2018-02-07 10:20:00,65.45,65.48,65.14,65.35,295750.0,53.7876,53.8123,53.5328,53.7054,295750.0
2018-02-07 10:30:00,65.35,65.36,65.02,65.1,266752.0,53.7054,53.7136,53.4342,53.5,266752.0
2018-02-07 10:40:00,65.1,65.23,64.93,65.23,255487.0,53.5,53.6068,53.3603,53.6068,255487.0
2018-02-07 10:50:00,65.23,65.54,65.21,65.51,419833.0,53.6068,53.8616,53.5904,53.8369,419833.0
2018-02-07 11:00:00,65.51,65.66,65.36,65.66,367114.0,53.8369,53.9602,53.7136,53.9602,367114.0
2018-02-07 11:10:00,65.65,65.76,65.48,65.53,446521.0,53.952,54.0424,53.8123,53.8534,446521.0
2018-02-07 11:20:00,65.53,65.73,65.42,65.68,263267.0,53.8534,54.0177,53.763,53.9766,263267.0
2018-02-07 11:30:00,65.69,65.75,65.55,65.63,255638.0,53.9848,54.0341,53.8698,53.9355,255638.0
2018-02-07 11:40:00,65.62,65.77,65.53,65.68,173481.0,53.9273,54.0506,53.8534,53.9766,173481.0
2018-02-07 11:50:00,65.67,65.74,65.5,65.73,159458.0,53.9684,54.0259,53.8287,54.0177,159458.0
2018-02-07 12:00:00,65.71,65.85,65.68,65.73,245473.0,54.0013,54.1163,53.9766,54.0177,245473.0
2018-02-07 12:10:00,65.74,65.91,65.72,65.88,245213.0,54.0259,54.1656,54.0095,54.141,245213.0
2018-02-07 12:20:00,65.89,65.97,65.79,65.88,262451.0,54.1492,54.2149,54.067,54.141,262451.0
2018-02-07 12:30:00,65.87,66.08,65.87,66.07,448002.0,54.1328,54.3053,54.1328,54.2971,448002.0
2018-02-07 12:40:00,66.07,66.12,65.72,65.77,358600.0,54.2971,54.3382,54.0095,54.0506,358600.0
2018-02-07 12:50:00,65.76,65.87,65.67,65.77,163665.0,54.0424,54.1328,53.9684,54.0506,163665.0
2018-02-07 13:00:00,65.77,65.96,65.68,65.8,331114.0,54.0506,54.2067,53.9766,54.0752,331114.0
2018-02-07 13:10:00,65.81,65.85,65.17,65.55,407857.0,54.0835,54.1163,53.5575,53.8698,407857.0
2018-02-07 13:20:00,65.56,65.59,65.22,65.53,295934.0,53.878,53.9027,53.5986,53.8534,295934.0
2018-02-07 13:30:00,65.52,65.72,65.37,65.56,255587.0,53.8451,54.0095,53.7219,53.878,255587.0
2018-02-07 13:40:00,65.57,65.76,65.52,65.56,250016.0,53.8862,54.0424,53.8451,53.878,250016.0
2018-02-07 13:50:00,65.56,65.64,65.45,65.64,226477.0,53.878,53.9437,53.7876,53.9437,226477.0
2018-02-07 14:00:00,65.62,65.63,65.24,65.28,186260.0,53.9273,53.9355,53.615,53.6479,186260.0
2018-02-07 14:10:00,65.29,65.53,65.28,65.4,140878.0,53.6561,53.8534,53.6479,53.7465,140878.0
2018-02-07 14:20:00,65.41,65.72,65.4,65.72,223033.0,53.7547,54.0095,53.7465,54.0095,223033.0
2018-02-07 14:30:00,65.72,65.86,65.58,65.58,202504.0,54.0095,54.1245,53.8944,53.8944,202504.0
2018-02-07 14:40:00,65.58,65.65,65.43,65.46,181028.0,53.8944,53.952,53.7712,53.7958,181028.0
2018-02-07 14:50:00,65.46,65.53,65.2,65.5,186864.0,53.7958,53.8534,53.5822,53.8287,186864.0
2018-02-07 15:00:00,65.48,65.72,65.48,65.59,162869.0,53.8123,54.0095,53.8123,53.9027,162869.0
2018-02-07 15:10:00,65.6,65.72,65.49,65.5,171900.0,53.9109,54.0095,53.8205,53.8287,171900.0
2018-02-07 15:20:00,65.49,65.64,65.46,65.52,303518.0,53.8205,53.9437,53.7958,53.8451,303518.0
2018-02-07 15:30:00,65.52,65.61,65.43,65.44,778219.0,53.8451,53.9191,53.7712,53.7794,778219.0
2018-02-07 15:40:00,65.44,65.53,65.11,65.25,304183.0,53.7794,53.8534,53.5082,53.6232,304183.0
2018-02-07 15:50:00,65.24,65.25,64.98,65.04,1212279.0,53.615,53.6232,53.4014,53.4507,1212279.0
2018-02-08 09:30:00,64.63,64.93,64.48,64.59,582536.0,53.1137,53.3603,52.9904,53.0808,582536.0
2018-02-08 09:40:00,64.59,64.62,64.43,64.5,348993.0,53.0808,53.1055,52.9494,53.0069,348993.0
2018-02-08 09:50:00,64.5,64.83,64.39,64.75,238921.0,53.0069,53.2781,52.9165,53.2123,238921.0
2018-02-08 10:00:00,64.74,65.05,64.57,65.03,304228.0,53.2041,53.4589,53.0644,53.4424,304228.0
2018-02-08 10:10:00,65.01,65.07,64.79,64.85,152318.0,53.426,53.4753,53.2452,53.2945,152318.0
2018-02-08 10:20:00,64.85,64.88,64.51,64.54,255471.0,53.2945,53.3192,53.0151,53.0398,255471.0
2018-02-08 10:30:00,64.56,64.56,64.21,64.3,199697.0,53.0562,53.0562,52.7686,52.8425,199697.0
2018-02-08 10:40:00,64.3,64.33,63.98,64.09,283460.0,52.8425,52.8672,52.5795,52.6699,283460.0
2018-02-08 10:50:00,64.1,64.1,63.62,63.81,200208.0,52.6782,52.6782,52.2837,52.4398,200208.0
2018-02-08 11:00:00,63.8,64.23,63.77,63.9,190948.0,52.4316,52.785,52.407,52.5138,190948.0
2018-02-08 11:10:00,63.9,63.93,63.58,63.71,183878.0,52.5138,52.5385,52.2508,52.3577,183878.0
2018-02-08 11:20:00,63.7,63.75,63.34,63.55,234379.0,52.3494,52.3905,52.0536,52.2262,234379.0
2018-02-08 11:30:00,63.55,63.93,63.48,63.92,140890.0,52.2262,52.5385,52.1686,52.5302,140890.0
2018-02-08 11:40:00,63.91,63.93,63.49,63.57,115040.0,52.522,52.5385,52.1769,52.2426,115040.0
2018-02-08 11:50:00,63.57,63.79,63.53,63.59,237861.0,52.2426,52.4234,52.2097,52.259,237861.0
2018-02-08 12:00:00,63.58,63.58,63.44,63.48,173309.0,52.2508,52.2508,52.1358,52.1686,173309.0
2018-02-08 12:10:00,63.49,63.57,63.32,63.33,108816.0,52.1769,52.2426,52.0371,52.0454,108816.0
2018-02-08 12:20:00,63.32,63.32,62.69,62.77,549582.0,52.0371,52.0371,51.5194,51.5851,549582.0
2018-02-08 12:30:00,62.78,63.06,62.74,63.05,313846.0,51.5934,51.8235,51.5605,51.8153,313846.0
2018-02-08 12:40:00,63.03,63.43,62.77,62.92,340020.0,51.7988,52.1275,51.5851,51.7084,340020.0
2018-02-08 12:50:00,62.92,62.92,62.48,62.66,256218.0,51.7084,51.7084,51.3468,51.4947,256218.0
2018-02-08 13:00:00,62.65,63.4,62.62,63.29,242063.0,51.4865,52.1029,51.4619,52.0125,242063.0
2018-02-08 13:10:00,63.26,63.43,63.12,63.3,112506.0,51.9878,52.1275,51.8728,52.0207,112506.0
2018-02-08 13:20:00,63.29,63.41,62.84,62.92,131794.0,52.0125,52.1111,51.6427,51.7084,131794.0
2018-02-08 13:30:00,62.88,63.31,62.82,63.31,91021.0,51.6755,52.0289,51.6262,52.0289,91021.0
2018-02-08 13:40:00,63.31,63.43,63.13,63.17,150450.0,52.0289,52.1275,51.881,51.9139,150450.0
2018-02-08 13:50:00,63.14,63.25,62.9,63.2,155011.0,51.8892,51.9796,51.692,51.9385,155011.0
2018-02-08 14:00:00,63.2,63.4,63.04,63.39,175583.0,51.9385,52.1029,51.807,52.0947,175583.0
2018-02-08 14:10:00,63.39,63.59,63.34,63.47,131184.0,52.0947,52.259,52.0536,52.1604,131184.0
2018-02-08 14:20:00,63.47,63.53,63.1,63.17,137235.0,52.1604,52.2097,51.8563,51.9139,137235.0
2018-02-08 14:30:00,63.15,63.3,62.98,63.3,152044.0,51.8974,52.0207,51.7577,52.0207,152044.0
2018-02-08 14:40:00,63.25,63.3,63.05,63.25,142908.0,51.9796,52.0207,51.8153,51.9796,142908.0
2018-02-08 14:50:00,63.24,63.3,63.07,63.28,143449.0,51.9714,52.0207,51.8317,52.0043,143449.0
2018-02-08 15:00:00,63.3,63.53,63.18,63.18,199191.0,52.0207,52.2097,51.9221,51.9221,199191.0
2018-02-08 15:10:00,63.17,63.45,63.14,63.38,210468.0,51.9139,52.144,51.8892,52.0865,210468.0
2018-02-08 15:20:00,63.38,63.59,63.22,63.25,282177.0,52.0865,52.259,51.955,51.9796,282177.0
2018-02-08 15:30:00,63.24,63.3,62.79,62.84,285057.0,51.9714,52.0207,51.6016,51.6427,285057.0
2018-02-08 15:40:00,62.84,63.06,62.62,62.85,482106.0,51.6427,51.8235,51.4619,51.6509,482106.0
2018-02-08 15:50:00,62.82,62.82,62.4,62.42,1684960.0,51.6262,51.6262,51.2811,51.2975,1684960.0
2018-02-09 09:30:00,62.95,63.3,62.42,62.45,1098765.0,51.7331,52.0207,51.2975,51.3222,1098765.0
2018-02-09 09:40:00,62.43,62.79,62.1,62.25,1082929.0,51.3057,51.6016,51.0345,51.1578,1082929.0
2018-02-09 09:50:00,62.23,62.3,62.03,62.06,967209.0,51.1414,51.1989,50.977,51.0017,967209.0
2018-02-09 10:00:00,62.09,62.12,61.46,61.92,884767.0,51.0263,51.051,50.5086,50.8866,884767.0
2018-02-09 10:10:00,61.93,62.16,61.84,62.11,907389.0,50.8948,51.0838,50.8209,51.0428,907389.0
2018-02-09 10:20:00,62.11,62.31,62.05,62.09,582830.0,51.0428,51.2071,50.9934,51.0263,582830.0
2018-02-09 10:30:00,62.08,62.24,61.8,61.81,240939.0,51.0181,51.1496,50.788,50.7962,240939.0
2018-02-09 10:40:00,61.8,61.88,61.5,61.55,652267.0,50.788,50.8537,50.5414,50.5825,652267.0
2018-02-09 10:50:00,61.55,62.14,61.49,61.83,721720.0,50.5825,51.0674,50.5332,50.8126,721720.0
2018-02-09 11:00:00,61.88,62.34,61.87,62.07,451319.0,50.8537,51.2318,50.8455,51.0099,451319.0
2018-02-09 11:10:00,62.04,62.27,61.83,61.99,173010.0,50.9852,51.1742,50.8126,50.9441,173010.0
2018-02-09 11:20:00,61.99,62.13,61.79,61.98,265345.0,50.9441,51.0592,50.7798,50.9359,265345.0
2018-02-09 11:30:00,61.97,62.39,61.93,62.3,462173.0,50.9277,51.2729,50.8948,51.1989,462173.0
2018-02-09 11:40:00,62.3,62.42,62.14,62.17,203056.0,51.1989,51.2975,51.0674,51.0921,203056.0
2018-02-09 11:50:00,62.16,62.49,62.16,62.3,219770.0,51.0838,51.355,51.0838,51.1989,219770.0
2018-02-09 12:00:00,62.3,62.47,61.98,62.09,484466.0,51.1989,51.3386,50.9359,51.0263,484466.0
2018-02-09 12:10:00,62.09,62.31,61.96,62.19,331509.0,51.0263,51.2071,50.9195,51.1085,331509.0
2018-02-09 12:20:00,62.19,62.45,61.75,61.76,430663.0,51.1085,51.3222,50.7469,50.7551,430663.0
2018-02-09 12:30:00,61.76,62.09,61.68,61.82,256497.0,50.7551,51.0263,50.6894,50.8044,256497.0
2018-02-09 12:40:00,61.79,61.88,61.62,61.74,155389.0,50.7798,50.8537,50.6401,50.7387,155389.0
2018-02-09 12:50:00,61.75,62.45,61.73,62.41,461495.0,50.7469,51.3222,50.7305,51.2893,461495.0
2018-02-09 13:00:00,62.39,62.41,61.91,61.91,134379.0,51.2729,51.2893,50.8784,50.8784,134379.0
2018-02-09 13:10:00,61.93,62.1,61.72,62.04,156487.0,50.8948,51.0345,50.7222,50.9852,156487.0
2018-02-09 13:20:00,62.02,62.06,61.64,61.74,163394.0,50.9688,51.0017,50.6565,50.7387,163394.0
2018-02-09 13:30:00,61.73,61.89,61.59,61.68,220110.0,50.7305,50.862,50.6154,50.6894,220110.0
2018-02-09 13:40:00,61.66,62.18,61.66,62.07,126655.0,50.6729,51.1003,50.6729,51.0099,126655.0
2018-02-09 13:50:00,62.08,62.59,62.07,62.34,333879.0,51.0181,51.4372,51.0099,51.2318,333879.0
2018-02-09 14:00:00,62.34,63.09,62.28,62.88,602178.0,51.2318,51.8481,51.1825,51.6755,602178.0
2018-02-09 14:10:00,62.9,63.26,62.67,63.12,491883.0,51.692,51.9878,51.503,51.8728,491883.0
2018-02-09 14:20:00,63.14,63.46,62.94,62.94,641175.0,51.8892,52.1522,51.7249,51.7249,641175.0
2018-02-09 14:30:00,62.95,63.19,62.84,63.15,270447.0,51.7331,51.9303,51.6427,51.8974,270447.0
2018-02-09 14:40:00,63.15,63.33,63.04,63.1,288202.0,51.8974,52.0454,51.807,51.8563,288202.0
2018-02-09 14:50:00,63.11,63.41,63.02,63.33,213779.0,51.8646,52.1111,51.7906,52.0454,213779.0
2018-02-09 15:00:00,63.33,63.34,62.82,63.0,310014.0,52.0454,52.0536,51.6262,51.7742,310014.0
2018-02-09 15:10:00,62.99,63.38,62.85,63.38,191661.0,51.7659,52.0865,51.6509,52.0865,191661.0
2018-02-09 15:20:00,63.38,63.89,63.3,63.84,667663.0,52.0865,52.5056,52.0207,52.4645,667663.0
2018-02-09 15:30:00,63.8,64.01,63.73,63.98,758002.0,52.4316,52.6042,52.3741,52.5795,758002.0
2018-02-09 15:40:00,63.97,64.32,63.9,64.15,802244.0,52.5713,52.859,52.5138,52.7192,802244.0
2018-02-09 15:50:00,64.14,64.28,63.72,63.97,1424393.0,52.711,52.8261,52.3659,52.5713,1424393.0
2018-02-12 09:30:00,64.89,65.2,64.39,65.0,1057012.0,53.3274,53.5822,52.9165,53.4178,1057012.0
2018-02-12 09:40:00,65.0,65.66,64.98,65.44,660125.0,53.4178,53.9602,53.4014,53.7794,660125.0
2018-02-12 09:50:00,65.44,65.47,64.99,65.23,389384.0,53.7794,53.804,53.4096,53.6068,389384.0
2018-02-12 10:00:00,65.24,65.38,64.97,65.04,328860.0,53.615,53.7301,53.3931,53.4507,328860.0
2018-02-12 10:10:00,65.04,65.22,64.86,64.88,293154.0,53.4507,53.5986,53.3027,53.3192,293154.0
2018-02-12 10:20:00,64.86,64.94,64.51,64.67,235585.0,53.3027,53.3685,53.0151,53.1466,235585.0
2018-02-12 10:30:00,64.69,65.07,64.59,64.89,230362.0,53.163,53.4753,53.0808,53.3274,230362.0
2018-02-12 10:40:00,64.89,64.94,64.73,64.91,140125.0,53.3274,53.3685,53.1959,53.3438,140125.0
2018-02-12 10:50:00,64.9,64.98,64.65,64.75,164982.0,53.3356,53.4014,53.1302,53.2123,164982.0
2018-02-12 11:00:00,64.73,64.93,64.62,64.78,172416.0,53.1959,53.3603,53.1055,53.237,172416.0
2018-02-12 11:10:00,64.78,64.93,64.73,64.78,176034.0,53.237,53.3603,53.1959,53.237,176034.0
2018-02-12 11:20:00,64.79,64.97,64.68,64.88,138575.0,53.2452,53.3931,53.1548,53.3192,138575.0
2018-02-12 11:30:00,64.89,65.2,64.74,65.18,201076.0,53.3274,53.5822,53.2041,53.5657,201076.0
2018-02-12 11:40:00,65.18,65.24,64.75,64.87,309305.0,53.5657,53.615,53.2123,53.311,309305.0
2018-02-12 11:50:00,64.88,65.15,64.8,65.1,172752.0,53.3192,53.5411,53.2534,53.5,172752.0
2018-02-12 12:00:00,65.1,65.3,65.04,65.29,149400.0,53.5,53.6643,53.4507,53.6561,149400.0
2018-02-12 12:10:00,65.28,65.52,65.2,65.46,291198.0,53.6479,53.8451,53.5822,53.7958,291198.0
2018-02-12 12:20:00,65.46,65.47,65.35,65.39,180736.0,53.7958,53.804,53.7054,53.7383,180736.0
2018-02-12 12:30:00,65.38,65.47,65.28,65.31,112938.0,53.7301,53.804,53.6479,53.6726,112938.0
2018-02-12 12:40:00,65.32,65.33,65.11,65.13,101360.0,53.6808,53.689,53.5082,53.5246,101360.0
2018-02-12 12:50:00,65.15,65.31,65.15,65.21,59838.0,53.5411,53.6726,53.5411,53.5904,59838.0
2018-02-12 13:00:00,65.22,65.25,65.02,65.08,61962.0,53.5986,53.6232,53.4342,53.4835,61962.0
2018-02-12 13:10:00,65.07,65.13,64.97,65.04,99499.0,53.4753,53.5246,53.3931,53.4507,99499.0
2018-02-12 13:20:00,65.03,65.24,64.99,65.21,88580.0,53.4424,53.615,53.4096,53.5904,88580.0
2018-02-12 13:30:00,65.22,65.23,65.06,65.08,48241.0,53.5986,53.6068,53.4671,53.4835,48241.0
2018-02-12 13:40:00,65.07,65.18,65.06,65.16,57000.0,53.4753,53.5657,53.4671,53.5493,57000.0
2018-02-12 13:50:00,65.16,65.43,65.16,65.35,118444.0,53.5493,53.7712,53.5493,53.7054,118444.0
2018-02-12 14:00:00,65.34,65.38,65.21,65.27,205729.0,53.6972,53.7301,53.5904,53.6397,205729.0
2018-02-12 14:10:00,65.28,65.29,65.06,65.11,214203.0,53.6479,53.6561,53.4671,53.5082,214203.0
2018-02-12 14:20:00,65.11,65.42,65.1,65.4,105177.0,53.5082,53.763,53.5,53.7465,105177.0
2018-02-12 14:30:00,65.4,65.45,65.32,65.36,145596.0,53.7465,53.7876,53.6808,53.7136,145596.0
2018-02-12 14:40:00,65.36,65.41,65.25,65.26,85504.0,53.7136,53.7547,53.6232,53.6315,85504.0
2018-02-12 14:50:00,65.24,65.35,65.18,65.27,135806.0,53.615,53.7054,53.5657,53.6397,135806.0
2018-02-12 15:00:00,65.28,65.48,65.23,65.47,187097.0,53.6479,53.8123,53.6068,53.804,187097.0
2018-02-12 15:10:00,65.48,65.54,65.39,65.52,337259.0,53.8123,53.8616,53.7383,53.8451,337259.0
2018-02-12 15:20:00,65.52,65.6,65.46,65.5,193701.0,53.8451,53.9109,53.7958,53.8287,193701.0
2018-02-12 15:30:00,65.51,65.57,65.38,65.49,243909.0,53.8369,53.8862,53.7301,53.8205,243909.0
2018-02-12 15:40:00,65.5,65.58,65.17,65.44,371320.0,53.8287,53.8944,53.5575,53.7794,371320.0
2018-02-12 15:50:00,65.43,65.7,65.42,65.65,902110.0,53.7712,53.9931,53.763,53.952,902110.0
2018-02-13 09:30:00,65.23,65.5,65.08,65.28,388265.0,53.6068,53.8287,53.4835,53.6479,388265.0
2018-02-13 09:40:00,65.27,65.3,65.07,65.14,150732.0,53.6397,53.6643,53.4753,53.5328,150732.0
2018-02-13 09:50:00,65.15,65.4,65.14,65.25,196808.0,53.5411,53.7465,53.5328,53.6232,196808.0
2018-02-13 10:00:00,65.24,65.32,64.98,65.04,353104.0,53.615,53.6808,53.4014,53.4507,353104.0
2018-02-13 10:10:00,65.03,65.12,64.98,65.07,91173.0,53.4424,53.5164,53.4014,53.4753,91173.0
2018-02-13 10:20:00,65.08,65.27,65.07,65.1,92721.0,53.4835,53.6397,53.4753,53.5,92721.0
2018-02-13 10:30:00,65.08,65.2,65.0,65.2,164096.0,53.4835,53.5822,53.4178,53.5822,164096.0
2018-02-13 10:40:00,65.18,65.4,65.17,65.38,122211.0,53.5657,53.7465,53.5575,53.7301,122211.0
2018-02-13 10:50:00,65.38,65.44,65.3,65.36,155155.0,53.7301,53.7794,53.6643,53.7136,155155.0
2018-02-13 11:00:00,65.35,65.42,65.31,65.32,105218.0,53.7054,53.763,53.6726,53.6808,105218.0
2018-02-13 11:10:00,65.33,65.35,65.19,65.29,80725.0,53.689,53.7054,53.5739,53.6561,80725.0
2018-02-13 11:20:00,65.3,65.32,65.11,65.13,69547.0,53.6643,53.6808,53.5082,53.5246,69547.0
2018-02-13 11:30:00,65.14,65.25,65.05,65.18,81181.0,53.5328,53.6232,53.4589,53.5657,81181.0
2018-02-13 11:40:00,65.18,65.3,65.07,65.29,65678.0,53.5657,53.6643,53.4753,53.6561,65678.0
2018-02-13 11:50:00,65.29,65.35,65.22,65.34,71744.0,53.6561,53.7054,53.5986,53.6972,71744.0
2018-02-13 12:00:00,65.34,65.5,65.3,65.36,96325.0,53.6972,53.8287,53.6643,53.7136,96325.0
2018-02-13 12:10:00,65.36,65.39,65.16,65.19,46022.0,53.7136,53.7383,53.5493,53.5739,46022.0
2018-02-13 12:20:00,65.18,65.23,65.15,65.16,47139.0,53.5657,53.6068,53.5411,53.5493,47139.0
2018-02-13 12:30:00,65.16,65.17,65.02,65.08,70156.0,53.5493,53.5575,53.4342,53.4835,70156.0
2018-02-13 12:40:00,65.08,65.26,65.04,65.25,54614.0,53.4835,53.6315,53.4507,53.6232,54614.0
2018-02-13 12:50:00,65.26,65.28,65.05,65.05,45226.0,53.6315,53.6479,53.4589,53.4589,45226.0
2018-02-13 13:00:00,65.05,65.14,65.04,65.12,49125.0,53.4589,53.5328,53.4507,53.5164,49125.0
2018-02-13 13:10:00,65.11,65.23,65.05,65.21,164575.0,53.5082,53.6068,53.4589,53.5904,164575.0
2018-02-13 13:20:00,65.21,65.4,65.21,65.32,80484.0,53.5904,53.7465,53.5904,53.6808,80484.0
2018-02-13 13:30:00,65.32,65.53,65.3,65.53,73624.0,53.6808,53.8534,53.6643,53.8534,73624.0
2018-02-13 13:40:00,65.54,65.56,65.34,65.41,82169.0,53.8616,53.878,53.6972,53.7547,82169.0
2018-02-13 13:50:00,65.41,65.49,65.38,65.44,62647.0,53.7547,53.8205,53.7301,53.7794,62647.0
2018-02-13 14:00:00,65.45,65.49,65.4,65.44,175610.0,53.7876,53.8205,53.7465,53.7794,175610.0
2018-02-13 14:10:00,65.46,65.6,65.45,65.46,85341.0,53.7958,53.9109,53.7876,53.7958,85341.0
2018-02-13 14:20:00,65.46,65.55,65.41,65.44,82581.0,53.7958,53.8698,53.7547,53.7794,82581.0
2018-02-13 14:30:00,65.44,65.48,65.33,65.41,86545.0,53.7794,53.8123,53.689,53.7547,86545.0
2018-02-13 14:40:00,65.41,65.51,65.33,65.5,81496.0,53.7547,53.8369,53.689,53.8287,81496.0
2018-02-13 14:50:00,65.49,65.58,65.48,65.56,112800.0,53.8205,53.8944,53.8123,53.878,112800.0
2018-02-13 15:00:00,65.55,65.56,65.37,65.42,127713.0,53.8698,53.878,53.7219,53.763,127713.0
2018-02-13 15:10:00,65.41,65.48,65.28,65.45,69033.0,53.7547,53.8123,53.6479,53.7876,69033.0
2018-02-13 15:20:00,65.45,65.61,65.4,65.54,122996.0,53.7876,53.9191,53.7465,53.8616,122996.0
2018-02-13 15:30:00,65.53,65.6,65.51,65.54,165872.0,53.8534,53.9109,53.8369,53.8616,165872.0
2018-02-13 15:40:00,65.55,65.74,65.41,65.63,285949.0,53.8698,54.0259,53.7547,53.9355,285949.0
2018-02-13 15:50:00,65.65,65.76,65.63,65.68,519173.0,53.952,54.0424,53.9355,53.9766,519173.0
2018-02-14 09:30:00,65.11,65.61,65.1,65.58,331411.0,53.5082,53.9191,53.5,53.8944,331411.0
2018-02-14 09:40:00,65.57,65.67,65.42,65.49,137713.0,53.8862,53.9684,53.763,53.8205,137713.0
2018-02-14 09:50:00,65.49,65.7,65.31,65.38,196581.0,53.8205,53.9931,53.6726,53.7301,196581.0
2018-02-14 10:00:00,65.41,65.72,65.38,65.71,156350.0,53.7547,54.0095,53.7301,54.0013,156350.0
2018-02-14 10:10:00,65.72,65.85,65.68,65.8,146180.0,54.0095,54.1163,53.9766,54.0752,146180.0
2018-02-14 10:20:00,65.8,65.88,65.65,65.71,168444.0,54.0752,54.141,53.952,54.0013,168444.0
2018-02-14 10:30:00,65.71,65.82,65.58,65.82,130065.0,54.0013,54.0917,53.8944,54.0917,130065.0
2018-02-14 10:40:00,65.83,66.04,65.82,66.0,228080.0,54.0999,54.2725,54.0917,54.2396,228080.0
2018-02-14 10:50:00,66.0,66.03,65.91,66.0,108306.0,54.2396,54.2643,54.1656,54.2396,108306.0
2018-02-14 11:00:00,65.99,66.0,65.82,65.89,119035.0,54.2314,54.2396,54.0917,54.1492,119035.0
2018-02-14 11:10:00,65.88,66.0,65.87,65.97,114568.0,54.141,54.2396,54.1328,54.2149,114568.0
2018-02-14 11:20:00,65.98,66.14,65.84,66.12,226951.0,54.2232,54.3547,54.1081,54.3382,226951.0
2018-02-14 11:30:00,66.13,66.29,66.05,66.29,188556.0,54.3464,54.4779,54.2807,54.4779,188556.0
2018-02-14 11:40:00,66.29,66.5,66.18,66.19,229135.0,54.4779,54.6505,54.3875,54.3957,229135.0
2018-02-14 11:50:00,66.17,66.4,66.13,66.38,159918.0,54.3793,54.5683,54.3464,54.5519,159918.0
2018-02-14 12:00:00,66.38,66.47,66.32,66.35,246387.0,54.5519,54.6259,54.5026,54.5272,246387.0
2018-02-14 12:10:00,66.35,66.39,66.22,66.23,138363.0,54.5272,54.5601,54.4204,54.4286,138363.0
2018-02-14 12:20:00,66.22,66.51,66.18,66.44,184569.0,54.4204,54.6587,54.3875,54.6012,184569.0
2018-02-14 12:30:00,66.43,66.61,66.42,66.58,209956.0,54.593,54.7409,54.5848,54.7163,209956.0
2018-02-14 12:40:00,66.59,66.62,66.31,66.34,145339.0,54.7245,54.7491,54.4944,54.519,145339.0
2018-02-14 12:50:00,66.33,66.66,66.29,66.65,191504.0,54.5108,54.782,54.4779,54.7738,191504.0
2018-02-14 13:00:00,66.66,66.77,66.58,66.65,164424.0,54.782,54.8724,54.7163,54.7738,164424.0
2018-02-14 13:10:00,66.66,66.8,66.53,66.62,166364.0,54.782,54.8971,54.6752,54.7491,166364.0
2018-02-14 13:20:00,66.62,66.8,66.6,66.64,195557.0,54.7491,54.8971,54.7327,54.7656,195557.0
2018-02-14 13:30:00,66.65,66.67,66.2,66.55,250322.0,54.7738,54.7902,54.404,54.6916,250322.0
2018-02-14 13:40:00,66.55,66.73,66.49,66.73,172711.0,54.6916,54.8395,54.6423,54.8395,172711.0
2018-02-14 13:50:00,66.73,66.74,66.53,66.55,148588.0,54.8395,54.8477,54.6752,54.6916,148588.0
2018-02-14 14:00:00,66.54,66.7,66.54,66.66,170814.0,54.6834,54.8149,54.6834,54.782,170814.0
2018-02-14 14:10:00,66.67,66.7,66.62,66.64,180078.0,54.7902,54.8149,54.7491,54.7656,180078.0
2018-02-14 14:20:00,66.65,66.68,66.51,66.51,158683.0,54.7738,54.7984,54.6587,54.6587,158683.0
2018-02-14 14:30:00,66.52,66.56,66.42,66.49,411341.0,54.6669,54.6998,54.5848,54.6423,411341.0
2018-02-14 14:40:00,66.49,66.56,66.31,66.34,192219.0,54.6423,54.6998,54.4944,54.519,192219.0
2018-02-14 14:50:00,66.34,66.4,66.21,66.37,221434.0,54.519,54.5683,54.4122,54.5437,221434.0
2018-02-14 15:00:00,66.37,66.45,66.28,66.29,248942.0,54.5437,54.6094,54.4697,54.4779,248942.0
2018-02-14 15:10:00,66.28,66.49,66.28,66.46,271713.0,54.4697,54.6423,54.4697,54.6176,271713.0
2018-02-14 15:20:00,66.45,66.46,66.33,66.4,245605.0,54.6094,54.6176,54.5108,54.5683,245605.0
2018-02-14 15:30:00,66.41,66.61,66.39,66.58,324427.0,54.5765,54.7409,54.5601,54.7163,324427.0
2018-02-14 15:40:00,66.59,66.61,66.46,66.5,299837.0,54.7245,54.7409,54.6176,54.6505,299837.0
2018-02-14 15:50:00,66.5,66.66,66.49,66.58,650969.0,54.6505,54.782,54.6423,54.7163,650969.0
2018-02-15 09:30:00,66.39,66.39,65.32,65.47,784757.0,54.5601,54.5601,53.6808,53.804,784757.0
2018-02-15 09:40:00,65.5,65.52,65.26,65.34,418688.0,53.8287,53.8451,53.6315,53.6972,418688.0
2018-02-15 09:50:00,65.35,65.58,65.29,65.37,404937.0,53.7054,53.8944,53.6561,53.7219,404937.0
2018-02-15 10:00:00,65.36,65.57,65.32,65.43,429167.0,53.7136,53.8862,53.6808,53.7712,429167.0
2018-02-15 10:10:00,65.47,65.7,65.42,65.56,204141.0,53.804,53.9931,53.763,53.878,204141.0
2018-02-15 10:20:00,65.57,65.66,65.5,65.61,125435.0,53.8862,53.9602,53.8287,53.9191,125435.0
2018-02-15 10:30:00,65.6,65.67,65.32,65.42,359989.0,53.9109,53.9684,53.6808,53.763,359989.0
2018-02-15 10:40:00,65.42,65.56,65.27,65.29,180031.0,53.763,53.878,53.6397,53.6561,180031.0
2018-02-15 10:50:00,65.27,65.37,64.81,64.84,284932.0,53.6397,53.7219,53.2616,53.2863,284932.0
2018-02-15 11:00:00,64.82,65.13,64.67,65.07,788807.0,53.2699,53.5246,53.1466,53.4753,788807.0
2018-02-15 11:10:00,65.09,65.17,64.97,65.03,659077.0,53.4918,53.5575,53.3931,53.4424,659077.0
2018-02-15 11:20:00,65.04,65.15,64.81,64.86,197828.0,53.4507,53.5411,53.2616,53.3027,197828.0
2018-02-15 11:30:00,64.87,64.92,64.35,64.41,375636.0,53.311,53.352,52.8836,52.9329,375636.0
2018-02-15 11:40:00,64.41,64.49,64.16,64.3,909156.0,52.9329,52.9987,52.7275,52.8425,909156.0
2018-02-15 11:50:00,64.3,64.35,63.98,63.99,754797.0,52.8425,52.8836,52.5795,52.5878,754797.0
2018-02-15 12:00:00,64.0,64.21,63.86,63.97,541173.0,52.596,52.7686,52.4809,52.5713,541173.0
2018-02-15 12:10:00,63.95,64.36,63.95,64.33,339564.0,52.5549,52.8918,52.5549,52.8672,339564.0
2018-02-15 12:20:00,64.33,64.36,64.11,64.14,195635.0,52.8672,52.8918,52.6864,52.711,195635.0
2018-02-15 12:30:00,64.15,64.27,64.09,64.24,133040.0,52.7192,52.8179,52.6699,52.7932,133040.0
2018-02-15 12:40:00,64.24,64.49,64.24,64.41,144857.0,52.7932,52.9987,52.7932,52.9329,144857.0
2018-02-15 12:50:00,64.41,64.43,64.26,64.38,112808.0,52.9329,52.9494,52.8096,52.9083,112808.0
2018-02-15 13:00:00,64.39,64.54,64.3,64.31,143479.0,52.9165,53.0398,52.8425,52.8507,143479.0
2018-02-15 13:10:00,64.31,64.38,64.26,64.27,207315.0,52.8507,52.9083,52.8096,52.8179,207315.0
2018-02-15 13:20:00,64.27,64.39,64.18,64.29,231565.0,52.8179,52.9165,52.7439,52.8343,231565.0
2018-02-15 13:30:00,64.3,64.37,64.23,64.32,298334.0,52.8425,52.9,52.785,52.859,298334.0
2018-02-15 13:40:00,64.3,64.7,64.28,64.68,155012.0,52.8425,53.1712,52.8261,53.1548,155012.0
2018-02-15 13:50:00,64.68,64.68,64.34,64.42,187910.0,53.1548,53.1548,52.8754,52.9411,187910.0
2018-02-15 14:00:00,64.44,64.83,64.43,64.79,185656.0,52.9576,53.2781,52.9494,53.2452,185656.0
2018-02-15 14:10:00,64.79,64.9,64.74,64.9,107409.0,53.2452,53.3356,53.2041,53.3356,107409.0
2018-02-15 14:20:00,64.9,64.96,64.74,64.9,172228.0,53.3356,53.3849,53.2041,53.3356,172228.0
2018-02-15 14:30:00,64.89,65.1,64.85,64.98,246087.0,53.3274,53.5,53.2945,53.4014,246087.0
2018-02-15 14:40:00,64.98,65.14,64.95,65.09,172055.0,53.4014,53.5328,53.3767,53.4918,172055.0
2018-02-15 14:50:00,65.09,65.09,64.89,64.9,169655.0,53.4918,53.4918,53.3274,53.3356,169655.0
2018-02-15 15:00:00,64.91,65.05,64.89,64.9,316921.0,53.3438,53.4589,53.3274,53.3356,316921.0
2018-02-15 15:10:00,64.9,64.96,64.8,64.93,235193.0,53.3356,53.3849,53.2534,53.3603,235193.0
2018-02-15 15:20:00,64.93,65.02,64.87,64.98,191325.0,53.3603,53.4342,53.311,53.4014,191325.0
2018-02-15 15:30:00,64.97,65.0,64.78,64.79,398180.0,53.3931,53.4178,53.237,53.2452,398180.0
2018-02-15 15:40:00,64.79,65.04,64.7,65.04,527300.0,53.2452,53.4507,53.1712,53.4507,527300.0
2018-02-15 15:50:00,65.04,65.29,65.0,65.29,1201923.0,53.4507,53.6561,53.4178,53.6561,1201923.0
2018-02-16 09:30:00,64.77,65.35,64.59,65.27,996616.0,53.2288,53.7054,53.0808,53.6397,996616.0
2018-02-16 09:40:00,65.27,65.32,64.83,64.84,240348.0,53.6397,53.6808,53.2781,53.2863,240348.0
2018-02-16 09:50:00,64.84,65.15,64.84,65.08,182637.0,53.2863,53.5411,53.2863,53.4835,182637.0
2018-02-16 10:00:00,65.1,65.21,64.99,65.02,209669.0,53.5,53.5904,53.4096,53.4342,209669.0
2018-02-16 10:10:00,65.01,65.19,64.83,65.14,217130.0,53.426,53.5739,53.2781,53.5328,217130.0
2018-02-16 10:20:00,65.12,65.35,65.09,65.31,256828.0,53.5164,53.7054,53.4918,53.6726,256828.0
2018-02-16 10:30:00,65.3,65.31,65.1,65.19,417325.0,53.6643,53.6726,53.5,53.5739,417325.0
2018-02-16 10:40:00,65.2,65.39,65.19,65.39,232560.0,53.5822,53.7383,53.5739,53.7383,232560.0
2018-02-16 10:50:00,65.38,65.53,65.26,65.5,230171.0,53.7301,53.8534,53.6315,53.8287,230171.0
2018-02-16 11:00:00,65.5,65.73,65.46,65.54,255706.0,53.8287,54.0177,53.7958,53.8616,255706.0
2018-02-16 11:10:00,65.54,65.59,65.38,65.43,279766.0,53.8616,53.9027,53.7301,53.7712,279766.0
2018-02-16 11:20:00,65.43,65.56,65.41,65.47,204234.0,53.7712,53.878,53.7547,53.804,204234.0
2018-02-16 11:30:00,65.48,65.64,65.48,65.63,63704.0,53.8123,53.9437,53.8123,53.9355,63704.0
2018-02-16 11:40:00,65.64,65.66,65.5,65.64,112969.0,53.9437,53.9602,53.8287,53.9437,112969.0
2018-02-16 11:50:00,65.63,65.77,65.63,65.71,104794.0,53.9355,54.0506,53.9355,54.0013,104794.0
2018-02-16 12:00:00,65.71,65.83,65.68,65.79,123462.0,54.0013,54.0999,53.9766,54.067,123462.0
2018-02-16 12:10:00,65.78,65.81,65.59,65.63,209662.0,54.0588,54.0835,53.9027,53.9355,209662.0
2018-02-16 12:20:00,65.63,65.76,65.62,65.7,121344.0,53.9355,54.0424,53.9273,53.9931,121344.0
2018-02-16 12:30:00,65.7,65.77,65.62,65.74,123743.0,53.9931,54.0506,53.9273,54.0259,123743.0
2018-02-16 12:40:00,65.73,65.76,65.66,65.67,76621.0,54.0177,54.0424,53.9602,53.9684,76621.0
2018-02-16 12:50:00,65.68,65.69,65.37,65.51,136853.0,53.9766,53.9848,53.7219,53.8369,136853.0
2018-02-16 13:00:00,65.51,65.57,65.3,65.3,109351.0,53.8369,53.8862,53.6643,53.6643,109351.0
2018-02-16 13:10:00,65.32,65.36,65.14,65.17,150378.0,53.6808,53.7136,53.5328,53.5575,150378.0
2018-02-16 13:20:00,65.17,65.31,65.11,65.13,92230.0,53.5575,53.6726,53.5082,53.5246,92230.0
2018-02-16 13:30:00,65.14,65.29,65.04,65.18,96457.0,53.5328,53.6561,53.4507,53.5657,96457.0
2018-02-16 13:40:00,65.18,65.31,65.16,65.2,83506.0,53.5657,53.6726,53.5493,53.5822,83506.0
2018-02-16 13:50:00,65.2,65.28,65.12,65.15,90568.0,53.5822,53.6479,53.5164,53.5411,90568.0
2018-02-16 14:00:00,65.14,65.25,65.13,65.15,152261.0,53.5328,53.6232,53.5246,53.5411,152261.0
2018-02-16 14:10:00,65.15,65.24,64.97,65.1,147479.0,53.5411,53.615,53.3931,53.5,147479.0
2018-02-16 14:20:00,65.1,65.27,64.92,65.24,235280.0,53.5,53.6397,53.352,53.615,235280.0
2018-02-16 14:30:00,65.25,65.28,65.15,65.2,158510.0,53.6232,53.6479,53.5411,53.5822,158510.0
2018-02-16 14:40:00,65.18,65.29,65.17,65.2,267579.0,53.5657,53.6561,53.5575,53.5822,267579.0
2018-02-16 14:50:00,65.2,65.21,65.03,65.11,120708.0,53.5822,53.5904,53.4424,53.5082,120708.0
2018-02-16 15:00:00,65.1,65.1,64.96,65.0,182341.0,53.5,53.5,53.3849,53.4178,182341.0
2018-02-16 15:10:00,65.0,65.06,64.9,64.92,168488.0,53.4178,53.4671,53.3356,53.352,168488.0
2018-02-16 15:20:00,64.92,65.08,64.91,64.99,310353.0,53.352,53.4835,53.3438,53.4096,310353.0
2018-02-16 15:30:00,64.99,65.02,64.91,64.98,238845.0,53.4096,53.4342,53.3438,53.4014,238845.0
2018-02-16 15:40:00,64.98,65.01,64.81,65.01,878189.0,53.4014,53.426,53.2616,53.426,878189.0
2018-02-16 15:50:00,65.01,65.01,64.82,64.86,1329047.0,53.426,53.426,53.2699,53.3027,1329047.0
2018-02-20 09:30:00,63.0,63.1,62.26,62.46,2910926.0,51.7742,51.8563,51.166,51.3304,2910926.0
2018-02-20 09:40:00,62.47,62.52,61.98,62.35,1903129.0,51.3386,51.3797,50.9359,51.24,1903129.0
2018-02-20 09:50:00,62.35,62.35,62.04,62.11,1049519.0,51.24,51.24,50.9852,51.0428,1049519.0
2018-02-20 10:00:00,62.11,62.46,61.86,62.46,1142261.0,51.0428,51.3304,50.8373,51.3304,1142261.0
2018-02-20 10:10:00,62.46,62.77,62.24,62.38,857523.0,51.3304,51.5851,51.1496,51.2646,857523.0
2018-02-20 10:20:00,62.38,62.74,62.29,62.62,571338.0,51.2646,51.5605,51.1907,51.4619,571338.0
2018-02-20 10:30:00,62.63,62.91,62.44,62.79,523225.0,51.4701,51.7002,51.314,51.6016,523225.0
2018-02-20 10:40:00,62.8,62.8,62.52,62.7,347985.0,51.6098,51.6098,51.3797,51.5276,347985.0
2018-02-20 10:50:00,62.69,62.73,62.5,62.72,326131.0,51.5194,51.5523,51.3633,51.5441,326131.0
2018-02-20 11:00:00,62.73,62.84,62.59,62.79,341136.0,51.5523,51.6427,51.4372,51.6016,341136.0
2018-02-20 11:10:00,62.76,62.8,62.52,62.59,447161.0,51.5769,51.6098,51.3797,51.4372,447161.0
2018-02-20 11:20:00,62.59,62.89,62.59,62.85,304290.0,51.4372,51.6838,51.4372,51.6509,304290.0
2018-02-20 11:30:00,62.85,63.26,62.81,63.24,552310.0,51.6509,51.9878,51.618,51.9714,552310.0
2018-02-20 11:40:00,63.23,63.44,63.17,63.44,376516.0,51.9632,52.1358,51.9139,52.1358,376516.0
2018-02-20 11:50:00,63.45,63.75,63.4,63.5,534407.0,52.144,52.3905,52.1029,52.1851,534407.0
2018-02-20 12:00:00,63.49,63.62,63.44,63.55,282870.0,52.1769,52.2837,52.1358,52.2262,282870.0
2018-02-20 12:10:00,63.55,63.72,63.54,63.63,223171.0,52.2262,52.3659,52.2179,52.2919,223171.0
2018-02-20 12:20:00,63.63,63.64,63.37,63.46,201552.0,52.2919,52.3001,52.0782,52.1522,201552.0
2018-02-20 12:30:00,63.46,63.53,63.3,63.35,246257.0,52.1522,52.2097,52.0207,52.0618,246257.0
2018-02-20 12:40:00,63.36,63.5,63.24,63.5,293956.0,52.07,52.1851,51.9714,52.1851,293956.0
2018-02-20 12:50:00,63.5,63.54,63.39,63.52,285017.0,52.1851,52.2179,52.0947,52.2015,285017.0
2018-02-20 13:00:00,63.52,63.58,63.35,63.37,154515.0,52.2015,52.2508,52.0618,52.0782,154515.0
2018-02-20 13:10:00,63.36,63.42,63.26,63.4,138380.0,52.07,52.1193,51.9878,52.1029,138380.0
2018-02-20 13:20:00,63.4,63.4,63.05,63.13,278882.0,52.1029,52.1029,51.8153,51.881,278882.0
2018-02-20 13:30:00,63.14,63.38,63.1,63.35,114627.0,51.8892,52.0865,51.8563,52.0618,114627.0
2018-02-20 13:40:00,63.36,63.62,63.35,63.6,365292.0,52.07,52.2837,52.0618,52.2673,365292.0
2018-02-20 13:50:00,63.6,63.77,63.54,63.77,312536.0,52.2673,52.407,52.2179,52.407,312536.0
2018-02-20 14:00:00,63.79,63.96,63.75,63.91,206107.0,52.4234,52.5631,52.3905,52.522,206107.0
2018-02-20 14:10:00,63.91,63.94,63.73,63.8,216761.0,52.522,52.5467,52.3741,52.4316,216761.0
2018-02-20 14:20:00,63.8,63.8,63.66,63.66,188538.0,52.4316,52.4316,52.3166,52.3166,188538.0
2018-02-20 14:30:00,63.67,63.7,63.59,63.7,185725.0,52.3248,52.3494,52.259,52.3494,185725.0
2018-02-20 14:40:00,63.7,63.77,63.64,63.74,287134.0,52.3494,52.407,52.3001,52.3823,287134.0
2018-02-20 14:50:00,63.76,63.77,63.44,63.51,250970.0,52.3987,52.407,52.1358,52.1933,250970.0
2018-02-20 15:00:00,63.52,63.62,63.33,63.43,529545.0,52.2015,52.2837,52.0454,52.1275,529545.0
2018-02-20 15:10:00,63.43,63.56,63.3,63.5,316397.0,52.1275,52.2344,52.0207,52.1851,316397.0
2018-02-20 15:20:00,63.5,63.75,63.46,63.73,514820.0,52.1851,52.3905,52.1522,52.3741,514820.0
2018-02-20 15:30:00,63.74,63.79,63.65,63.76,459029.0,52.3823,52.4234,52.3083,52.3987,459029.0
2018-02-20 15:40:00,63.75,63.85,63.72,63.85,550698.0,52.3905,52.4727,52.3659,52.4727,550698.0
2018-02-20 15:50:00,63.85,64.14,63.85,63.99,1293788.0,52.4727,52.711,52.4727,52.5878,1293788.0
2018-02-21 09:30:00,63.12,63.25,62.74,63.22,1036098.0,51.8728,51.9796,51.5605,51.955,1036098.0
2018-02-21 09:40:00,63.23,63.37,62.92,63.04,627927.0,51.9632,52.0782,51.7084,51.807,627927.0
2018-02-21 09:50:00,63.04,63.25,62.98,63.09,349292.0,51.807,51.9796,51.7577,51.8481,349292.0
2018-02-21 10:00:00,63.09,63.14,63.0,63.05,496241.0,51.8481,51.8892,51.7742,51.8153,496241.0
2018-02-21 10:10:00,63.05,63.06,62.9,62.97,373450.0,51.8153,51.8235,51.692,51.7495,373450.0
2018-02-21 10:20:00,62.96,62.99,62.65,62.66,736534.0,51.7413,51.7659,51.4865,51.4947,736534.0
2018-02-21 10:30:00,62.66,62.96,62.66,62.94,373095.0,51.4947,51.7413,51.4947,51.7249,373095.0
2018-02-21 10:40:00,62.94,63.01,62.84,62.99,277802.0,51.7249,51.7824,51.6427,51.7659,277802.0
2018-02-21 10:50:00,62.99,63.25,62.99,63.25,241483.0,51.7659,51.9796,51.7659,51.9796,241483.0
2018-02-21 11:00:00,63.25,63.25,63.17,63.21,186714.0,51.9796,51.9796,51.9139,51.9467,186714.0
2018-02-21 11:10:00,63.2,63.22,63.06,63.22,167161.0,51.9385,51.955,51.8235,51.955,167161.0
2018-02-21 11:20:00,63.23,63.25,63.18,63.24,133093.0,51.9632,51.9796,51.9221,51.9714,133093.0
2018-02-21 11:30:00,63.25,63.25,63.19,63.23,123230.0,51.9796,51.9796,51.9303,51.9632,123230.0
2018-02-21 11:40:00,63.23,63.5,63.22,63.5,625180.0,51.9632,52.1851,51.955,52.1851,625180.0
2018-02-21 11:50:00,63.49,63.59,63.23,63.23,148077.0,52.1769,52.259,51.9632,51.9632,148077.0
2018-02-21 12:00:00,63.23,63.29,63.19,63.21,114618.0,51.9632,52.0125,51.9303,51.9467,114618.0
2018-02-21 12:10:00,63.22,63.25,63.11,63.25,94109.0,51.955,51.9796,51.8646,51.9796,94109.0
2018-02-21 12:20:00,63.25,63.34,63.15,63.33,108813.0,51.9796,52.0536,51.8974,52.0454,108813.0
2018-02-21 12:30:00,63.33,63.41,63.31,63.33,123795.0,52.0454,52.1111,52.0289,52.0454,123795.0
2018-02-21 12:40:00,63.32,63.4,63.3,63.37,84209.0,52.0371,52.1029,52.0207,52.0782,84209.0
2018-02-21 12:50:00,63.37,63.49,63.36,63.41,110333.0,52.0782,52.1769,52.07,52.1111,110333.0
2018-02-21 13:00:00,63.41,63.42,63.28,63.29,96797.0,52.1111,52.1193,52.0043,52.0125,96797.0
2018-02-21 13:10:00,63.3,63.41,63.19,63.39,428977.0,52.0207,52.1111,51.9303,52.0947,428977.0
2018-02-21 13:20:00,63.4,63.57,63.33,63.54,191749.0,52.1029,52.2426,52.0454,52.2179,191749.0
2018-02-21 13:30:00,63.55,63.56,63.43,63.49,106163.0,52.2262,52.2344,52.1275,52.1769,106163.0
2018-02-21 13:40:00,63.49,63.5,63.39,63.4,106317.0,52.1769,52.1851,52.0947,52.1029,106317.0
2018-02-21 13:50:00,63.39,63.58,63.27,63.38,251128.0,52.0947,52.2508,51.9961,52.0865,251128.0
2018-02-21 14:00:00,63.37,63.86,63.35,63.67,369708.0,52.0782,52.4809,52.0618,52.3248,369708.0
2018-02-21 14:10:00,63.69,63.79,63.58,63.67,209868.0,52.3412,52.4234,52.2508,52.3248,209868.0
2018-02-21 14:20:00,63.68,63.85,63.59,63.75,218967.0,52.333,52.4727,52.259,52.3905,218967.0
2018-02-21 14:30:00,63.75,63.81,63.64,63.67,172105.0,52.3905,52.4398,52.3001,52.3248,172105.0
2018-02-21 14:40:00,63.67,63.69,63.45,63.46,138059.0,52.3248,52.3412,52.144,52.1522,138059.0
2018-02-21 14:50:00,63.46,63.55,63.39,63.47,152102.0,52.1522,52.2262,52.0947,52.1604,152102.0
2018-02-21 15:00:00,63.48,63.48,63.33,63.39,252635.0,52.1686,52.1686,52.0454,52.0947,252635.0
2018-02-21 15:10:00,63.38,63.46,63.24,63.37,417820.0,52.0865,52.1522,51.9714,52.0782,417820.0
2018-02-21 15:20:00,63.37,63.47,63.27,63.4,219257.0,52.0782,52.1604,51.9961,52.1029,219257.0
2018-02-21 15:30:00,63.4,63.48,63.29,63.31,159175.0,52.1029,52.1686,52.0125,52.0289,159175.0
2018-02-21 15:40:00,63.3,63.44,63.18,63.26,315333.0,52.0207,52.1358,51.9221,51.9878,315333.0
2018-02-21 15:50:00,63.25,63.42,63.0,63.4,1322040.0,51.9796,52.1193,51.7742,52.1029,1322040.0
2018-02-22 09:30:00,63.15,63.31,62.96,63.3,515096.0,51.8974,52.0289,51.7413,52.0207,515096.0
2018-02-22 09:40:00,63.29,63.34,63.02,63.2,351734.0,52.0125,52.0536,51.7906,51.9385,351734.0
2018-02-22 09:50:00,63.2,63.3,63.03,63.09,268140.0,51.9385,52.0207,51.7988,51.8481,268140.0
2018-02-22 10:00:00,63.08,63.27,63.05,63.25,221112.0,51.8399,51.9961,51.8153,51.9796,221112.0
2018-02-22 10:10:00,63.25,63.3,63.18,63.2,271645.0,51.9796,52.0207,51.9221,51.9385,271645.0
2018-02-22 10:20:00,63.19,63.42,63.17,63.36,171566.0,51.9303,52.1193,51.9139,52.07,171566.0
2018-02-22 10:30:00,63.37,63.39,63.21,63.37,145398.0,52.0782,52.0947,51.9467,52.0782,145398.0
2018-02-22 10:40:00,63.36,63.48,63.31,63.48,157840.0,52.07,52.1686,52.0289,52.1686,157840.0
2018-02-22 10:50:00,63.49,63.57,63.41,63.45,321954.0,52.1769,52.2426,52.1111,52.144,321954.0
2018-02-22 11:00:00,63.46,63.56,63.45,63.51,193699.0,52.1522,52.2344,52.144,52.1933,193699.0
2018-02-22 11:10:00,63.51,63.52,63.4,63.41,133360.0,52.1933,52.2015,52.1029,52.1111,133360.0
2018-02-22 11:20:00,63.41,63.44,63.29,63.39,363625.0,52.1111,52.1358,52.0125,52.0947,363625.0
2018-02-22 11:30:00,63.39,63.5,63.31,63.38,240678.0,52.0947,52.1851,52.0289,52.0865,240678.0
2018-02-22 11:40:00,63.4,63.48,63.39,63.42,110242.0,52.1029,52.1686,52.0947,52.1193,110242.0
2018-02-22 11:50:00,63.42,63.58,63.36,63.54,213439.0,52.1193,52.2508,52.07,52.2179,213439.0
2018-02-22 12:00:00,63.53,63.58,63.35,63.38,88018.0,52.2097,52.2508,52.0618,52.0865,88018.0
2018-02-22 12:10:00,63.39,63.55,63.32,63.44,127974.0,52.0947,52.2262,52.0371,52.1358,127974.0
2018-02-22 12:20:00,63.44,63.47,63.28,63.32,198576.0,52.1358,52.1604,52.0043,52.0371,198576.0
2018-02-22 12:30:00,63.32,63.34,63.21,63.26,99329.0,52.0371,52.0536,51.9467,51.9878,99329.0
2018-02-22 12:40:00,63.25,63.33,63.12,63.13,109183.0,51.9796,52.0454,51.8728,51.881,109183.0
2018-02-22 12:50:00,63.12,63.26,63.05,63.05,191753.0,51.8728,51.9878,51.8153,51.8153,191753.0
2018-02-22 13:00:00,63.06,63.13,63.01,63.03,116086.0,51.8235,51.881,51.7824,51.7988,116086.0
2018-02-22 13:10:00,63.03,63.05,62.87,62.88,272365.0,51.7988,51.8153,51.6673,51.6755,272365.0
2018-02-22 13:20:00,62.88,62.94,62.82,62.88,202252.0,51.6755,51.7249,51.6262,51.6755,202252.0
2018-02-22 13:30:00,62.87,63.04,62.63,62.8,534271.0,51.6673,51.807,51.4701,51.6098,534271.0
2018-02-22 13:40:00,62.78,62.86,62.67,62.82,214933.0,51.5934,51.6591,51.503,51.6262,214933.0
2018-02-22 13:50:00,62.8,62.91,62.76,62.85,203110.0,51.6098,51.7002,51.5769,51.6509,203110.0
2018-02-22 14:00:00,62.86,62.9,62.78,62.8,142235.0,51.6591,51.692,51.5934,51.6098,142235.0
2018-02-22 14:10:00,62.78,62.81,62.68,62.75,129149.0,51.5934,51.618,51.5112,51.5687,129149.0
2018-02-22 14:20:00,62.76,62.89,62.75,62.88,130237.0,51.5769,51.6838,51.5687,51.6755,130237.0
2018-02-22 14:30:00,62.89,62.9,62.76,62.77,119294.0,51.6838,51.692,51.5769,51.5851,119294.0
2018-02-22 14:40:00,62.77,62.77,62.61,62.62,118626.0,51.5851,51.5851,51.4537,51.4619,118626.0
2018-02-22 14:50:00,62.62,62.67,62.48,62.5,226054.0,51.4619,51.503,51.3468,51.3633,226054.0
2018-02-22 15:00:00,62.49,62.63,62.48,62.48,170698.0,51.355,51.4701,51.3468,51.3468,170698.0
2018-02-22 15:10:00,62.48,62.6,62.46,62.52,184414.0,51.3468,51.4454,51.3304,51.3797,184414.0
2018-02-22 15:20:00,62.53,62.56,62.43,62.44,196980.0,51.3879,51.4126,51.3057,51.314,196980.0
2018-02-22 15:30:00,62.45,62.51,62.33,62.35,279047.0,51.3222,51.3715,51.2236,51.24,279047.0
2018-02-22 15:40:00,62.34,62.43,62.12,62.14,469975.0,51.2318,51.3057,51.051,51.0674,469975.0
2018-02-22 15:50:00,62.14,62.35,62.03,62.22,1076297.0,51.0674,51.24,50.977,51.1332,1076297.0
2018-02-23 09:30:00,62.63,62.81,62.45,62.48,361597.0,51.4701,51.618,51.3222,51.3468,361597.0
2018-02-23 09:40:00,62.48,62.5,62.13,62.25,205386.0,51.3468,51.3633,51.0592,51.1578,205386.0
2018-02-23 09:50:00,62.24,62.25,62.03,62.1,165465.0,51.1496,51.1578,50.977,51.0345,165465.0
2018-02-23 10:00:00,62.11,62.38,62.07,62.31,131600.0,51.0428,51.2646,51.0099,51.2071,131600.0
2018-02-23 10:10:00,62.3,62.4,62.11,62.13,185775.0,51.1989,51.2811,51.0428,51.0592,185775.0
2018-02-23 10:20:00,62.13,62.25,62.04,62.14,126931.0,51.0592,51.1578,50.9852,51.0674,126931.0
2018-02-23 10:30:00,62.14,62.19,62.08,62.18,91057.0,51.0674,51.1085,51.0181,51.1003,91057.0
2018-02-23 10:40:00,62.19,62.32,62.17,62.3,138050.0,51.1085,51.2153,51.0921,51.1989,138050.0
2018-02-23 10:50:00,62.29,62.41,62.29,62.37,115626.0,51.1907,51.2893,51.1907,51.2564,115626.0
2018-02-23 11:00:00,62.37,62.51,62.37,62.44,109805.0,51.2564,51.3715,51.2564,51.314,109805.0
2018-02-23 11:10:00,62.44,62.54,62.4,62.41,107777.0,51.314,51.3961,51.2811,51.2893,107777.0
2018-02-23 11:20:00,62.42,62.54,62.41,62.53,80158.0,51.2975,51.3961,51.2893,51.3879,80158.0
2018-02-23 11:30:00,62.53,62.66,62.52,62.63,104708.0,51.3879,51.4947,51.3797,51.4701,104708.0
2018-02-23 11:40:00,62.64,62.65,62.46,62.46,82629.0,51.4783,51.4865,51.3304,51.3304,82629.0
2018-02-23 11:50:00,62.47,62.56,62.46,62.54,75721.0,51.3386,51.4126,51.3304,51.3961,75721.0
2018-02-23 12:00:00,62.54,62.65,62.54,62.56,70315.0,51.3961,51.4865,51.3961,51.4126,70315.0
2018-02-23 12:10:00,62.56,62.71,62.56,62.64,69441.0,51.4126,51.5358,51.4126,51.4783,69441.0
2018-02-23 12:20:00,62.64,62.64,62.5,62.51,60322.0,51.4783,51.4783,51.3633,51.3715,60322.0
2018-02-23 12:30:00,62.52,62.63,62.5,62.6,74173.0,51.3797,51.4701,51.3633,51.4454,74173.0
2018-02-23 12:40:00,62.6,62.62,62.47,62.62,60229.0,51.4454,51.4619,51.3386,51.4619,60229.0
2018-02-23 12:50:00,62.61,62.67,62.59,62.63,56237.0,51.4537,51.503,51.4372,51.4701,56237.0
2018-02-23 13:00:00,62.63,62.64,62.57,62.61,37889.0,51.4701,51.4783,51.4208,51.4537,37889.0
2018-02-23 13:10:00,62.61,62.66,62.57,62.6,41290.0,51.4537,51.4947,51.4208,51.4454,41290.0
2018-02-23 13:20:00,62.59,62.7,62.59,62.7,76031.0,51.4372,51.5276,51.4372,51.5276,76031.0
2018-02-23 13:30:00,62.71,62.72,62.59,62.64,80069.0,51.5358,51.5441,51.4372,51.4783,80069.0
2018-02-23 13:40:00,62.64,62.69,62.6,62.66,37541.0,51.4783,51.5194,51.4454,51.4947,37541.0
2018-02-23 13:50:00,62.66,62.82,62.62,62.81,38535.0,51.4947,51.6262,51.4619,51.618,38535.0
2018-02-23 14:00:00,62.8,62.81,62.63,62.7,77289.0,51.6098,51.618,51.4701,51.5276,77289.0
2018-02-23 14:10:00,62.7,62.72,62.64,62.67,46907.0,51.5276,51.5441,51.4783,51.503,46907.0
2018-02-23 14:20:00,62.66,62.78,62.65,62.73,61015.0,51.4947,51.5934,51.4865,51.5523,61015.0
2018-02-23 14:30:00,62.73,62.83,62.73,62.79,70911.0,51.5523,51.6345,51.5523,51.6016,70911.0
2018-02-23 14:40:00,62.79,63.01,62.79,62.97,106260.0,51.6016,51.7824,51.6016,51.7495,106260.0
2018-02-23 14:50:00,62.97,63.0,62.93,62.98,100908.0,51.7495,51.7742,51.7166,51.7577,100908.0
2018-02-23 15:00:00,62.98,63.13,62.97,63.1,113775.0,51.7577,51.881,51.7495,51.8563,113775.0
2018-02-23 15:10:00,63.11,63.25,63.06,63.22,152830.0,51.8646,51.9796,51.8235,51.955,152830.0
2018-02-23 15:20:00,63.2,63.29,63.15,63.2,178803.0,51.9385,52.0125,51.8974,51.9385,178803.0
2018-02-23 15:30:00,63.2,63.24,63.07,63.19,188774.0,51.9385,51.9714,51.8317,51.9303,188774.0
2018-02-23 15:40:00,63.19,63.31,63.15,63.15,262585.0,51.9303,52.0289,51.8974,51.8974,262585.0
2018-02-23 15:50:00,63.15,63.32,63.14,63.32,707837.0,51.8974,52.0371,51.8892,52.0371,707837.0
2018-02-26 09:30:00,64.55,64.93,64.4,64.47,995951.0,53.048,53.3603,52.9247,52.9822,995951.0
2018-02-26 09:40:00,64.47,64.6,64.19,64.54,600958.0,52.9822,53.0891,52.7521,53.0398,600958.0
2018-02-26 09:50:00,64.54,64.82,64.47,64.81,316908.0,53.0398,53.2699,52.9822,53.2616,316908.0
2018-02-26 10:00:00,64.81,64.93,64.68,64.92,401731.0,53.2616,53.3603,53.1548,53.352,401731.0
2018-02-26 10:10:00,64.92,64.97,64.51,64.73,358722.0,53.352,53.3931,53.0151,53.1959,358722.0
2018-02-26 10:20:00,64.74,64.95,64.72,64.89,295034.0,53.2041,53.3767,53.1877,53.3274,295034.0
2018-02-26 10:30:00,64.87,65.08,64.84,65.06,480502.0,53.311,53.4835,53.2863,53.4671,480502.0
2018-02-26 10:40:00,65.06,65.25,65.05,65.1,414499.0,53.4671,53.6232,53.4589,53.5,414499.0
2018-02-26 10:50:00,65.09,65.24,65.0,65.24,297624.0,53.4918,53.615,53.4178,53.615,297624.0
2018-02-26 11:00:00,65.24,65.69,65.15,65.35,515098.0,53.615,53.9848,53.5411,53.7054,515098.0
2018-02-26 11:10:00,65.33,65.6,65.21,65.59,293462.0,53.689,53.9109,53.5904,53.9027,293462.0
2018-02-26 11:20:00,65.6,65.66,65.35,65.55,271776.0,53.9109,53.9602,53.7054,53.8698,271776.0
2018-02-26 11:30:00,65.55,65.76,65.51,65.73,284765.0,53.8698,54.0424,53.8369,54.0177,284765.0
2018-02-26 11:40:00,65.74,66.0,65.73,65.95,492072.0,54.0259,54.2396,54.0177,54.1985,492072.0
2018-02-26 11:50:00,65.95,65.95,65.84,65.89,320744.0,54.1985,54.1985,54.1081,54.1492,320744.0
2018-02-26 12:00:00,65.89,66.0,65.63,65.64,784467.0,54.1492,54.2396,53.9355,53.9437,784467.0
2018-02-26 12:10:00,65.64,65.68,65.1,65.48,814191.0,53.9437,53.9766,53.5,53.8123,814191.0
2018-02-26 12:20:00,65.48,65.66,65.42,65.48,288311.0,53.8123,53.9602,53.763,53.8123,288311.0
2018-02-26 12:30:00,65.49,65.64,65.36,65.54,239110.0,53.8205,53.9437,53.7136,53.8616,239110.0
2018-02-26 12:40:00,65.55,65.56,65.46,65.52,178831.0,53.8698,53.878,53.7958,53.8451,178831.0
2018-02-26 12:50:00,65.52,65.81,65.5,65.7,263322.0,53.8451,54.0835,53.8287,53.9931,263322.0
2018-02-26 13:00:00,65.69,65.87,65.62,65.86,233500.0,53.9848,54.1328,53.9273,54.1245,233500.0
2018-02-26 13:10:00,65.87,65.99,65.72,65.79,557704.0,54.1328,54.2314,54.0095,54.067,557704.0
2018-02-26 13:20:00,65.8,65.96,65.67,65.9,420067.0,54.0752,54.2067,53.9684,54.1574,420067.0
2018-02-26 13:30:00,65.89,66.03,65.89,66.02,467647.0,54.1492,54.2643,54.1492,54.256,467647.0
2018-02-26 13:40:00,66.02,66.28,65.98,66.22,691679.0,54.256,54.4697,54.2232,54.4204,691679.0
2018-02-26 13:50:00,66.23,66.48,66.19,66.46,396403.0,54.4286,54.6341,54.3957,54.6176,396403.0
2018-02-26 14:00:00,66.46,66.64,66.29,66.35,599195.0,54.6176,54.7656,54.4779,54.5272,599195.0
2018-02-26 14:10:00,66.36,66.88,66.35,66.83,542344.0,54.5355,54.9628,54.5272,54.9217,542344.0
2018-02-26 14:20:00,66.84,66.99,66.78,66.94,560179.0,54.9299,55.0532,54.8806,55.0121,560179.0
2018-02-26 14:30:00,66.94,67.36,66.87,67.17,748980.0,55.0121,55.3573,54.9546,55.2011,748980.0
2018-02-26 14:40:00,67.17,67.27,66.87,66.91,917450.0,55.2011,55.2833,54.9546,54.9875,917450.0
2018-02-26 14:50:00,66.92,66.94,66.63,66.92,511553.0,54.9957,55.0121,54.7573,54.9957,511553.0
2018-02-26 15:00:00,66.92,67.0,66.71,66.99,409633.0,54.9957,55.0614,54.8231,55.0532,409633.0
2018-02-26 15:10:00,66.99,67.01,66.73,66.98,593692.0,55.0532,55.0696,54.8395,55.045,593692.0
2018-02-26 15:20:00,66.98,67.06,66.89,67.0,497284.0,55.045,55.1107,54.971,55.0614,497284.0
2018-02-26 15:30:00,67.0,67.07,66.91,67.0,672558.0,55.0614,55.1189,54.9875,55.0614,672558.0
2018-02-26 15:40:00,67.0,67.01,66.9,66.98,760289.0,55.0614,55.0696,54.9792,55.045,760289.0
2018-02-26 15:50:00,66.98,67.19,66.92,66.96,1451669.0,55.045,55.2176,54.9957,55.0285,1451669.0
2018-02-27 09:30:00,67.0,67.63,66.88,67.42,1260565.0,55.5345,56.0567,55.435,55.8826,1260565.0
2018-02-27 09:40:00,67.4,67.42,66.6,66.73,833097.0,55.8661,55.8826,55.203,55.3107,833097.0
2018-02-27 09:50:00,66.75,66.95,66.55,66.84,677895.0,55.3273,55.4931,55.1615,55.4019,677895.0
2018-02-27 10:00:00,66.86,67.23,66.8,67.0,566133.0,55.4185,55.7251,55.3687,55.5345,566133.0
2018-02-27 10:10:00,67.01,67.39,66.97,67.23,430295.0,55.5428,55.8578,55.5096,55.7251,430295.0
2018-02-27 10:20:00,67.24,67.41,67.14,67.36,313449.0,55.7334,55.8743,55.6505,55.8329,313449.0
2018-02-27 10:30:00,67.36,67.42,67.13,67.3,384326.0,55.8329,55.8826,55.6423,55.7832,384326.0
2018-02-27 10:40:00,67.31,67.37,66.78,66.87,517586.0,55.7915,55.8412,55.3522,55.4268,517586.0
2018-02-27 10:50:00,66.88,67.0,66.83,66.97,295854.0,55.435,55.5345,55.3936,55.5096,295854.0
2018-02-27 11:00:00,66.97,67.13,66.86,67.0,293692.0,55.5096,55.6423,55.4185,55.5345,293692.0
2018-02-27 11:10:00,67.0,67.04,66.76,66.77,168222.0,55.5345,55.5677,55.3356,55.3439,168222.0
2018-02-27 11:20:00,66.77,66.83,66.63,66.69,202609.0,55.3439,55.3936,55.2278,55.2776,202609.0
2018-02-27 11:30:00,66.69,66.81,66.51,66.55,371145.0,55.2776,55.377,55.1284,55.1615,371145.0
2018-02-27 11:40:00,66.55,66.61,66.36,66.55,257779.0,55.1615,55.2112,55.004,55.1615,257779.0
2018-02-27 11:50:00,66.54,66.6,66.34,66.42,238036.0,55.1532,55.203,54.9875,55.0538,238036.0
2018-02-27 12:00:00,66.41,66.46,66.12,66.32,242226.0,55.0455,55.0869,54.8051,54.9709,242226.0
2018-02-27 12:10:00,66.31,66.31,66.14,66.24,102106.0,54.9626,54.9626,54.8217,54.9046,102106.0
2018-02-27 12:20:00,66.24,66.24,66.01,66.22,189706.0,54.9046,54.9046,54.7139,54.888,189706.0
2018-02-27 12:30:00,66.2,66.5,66.2,66.46,111527.0,54.8714,55.1201,54.8714,55.0869,111527.0
2018-02-27 12:40:00,66.46,66.57,66.44,66.52,152625.0,55.0869,55.1781,55.0703,55.1366,152625.0
2018-02-27 12:50:00,66.53,66.65,66.52,66.61,165246.0,55.1449,55.2444,55.1366,55.2112,165246.0
2018-02-27 13:00:00,66.61,66.65,66.51,66.62,104839.0,55.2112,55.2444,55.1284,55.2195,104839.0
2018-02-27 13:10:00,66.62,66.66,66.5,66.6,119606.0,55.2195,55.2527,55.1201,55.203,119606.0
2018-02-27 13:20:00,66.61,66.67,66.53,66.54,85958.0,55.2112,55.261,55.1449,55.1532,85958.0
2018-02-27 13:30:00,66.55,66.59,66.38,66.39,126480.0,55.1615,55.1947,55.0206,55.0289,126480.0
2018-02-27 13:40:00,66.39,66.47,66.23,66.47,109059.0,55.0289,55.0952,54.8963,55.0952,109059.0
2018-02-27 13:50:00,66.48,66.59,66.4,66.5,205687.0,55.1035,55.1947,55.0372,55.1201,205687.0
2018-02-27 14:00:00,66.5,66.51,66.32,66.43,118844.0,55.1201,55.1284,54.9709,55.062,118844.0
2018-02-27 14:10:00,66.44,66.49,66.27,66.35,97529.0,55.0703,55.1118,54.9294,54.9957,97529.0
2018-02-27 14:20:00,66.34,66.37,66.09,66.23,185514.0,54.9875,55.0123,54.7802,54.8963,185514.0
2018-02-27 14:30:00,66.22,66.33,66.15,66.31,157896.0,54.888,54.9792,54.83,54.9626,157896.0
2018-02-27 14:40:00,66.32,66.32,66.03,66.06,141781.0,54.9709,54.9709,54.7305,54.7554,141781.0
2018-02-27 14:50:00,66.08,66.34,66.07,66.22,93841.0,54.7719,54.9875,54.7637,54.888,93841.0
2018-02-27 15:00:00,66.22,66.31,66.12,66.16,120346.0,54.888,54.9626,54.8051,54.8383,120346.0
2018-02-27 15:10:00,66.15,66.27,66.07,66.19,204760.0,54.83,54.9294,54.7637,54.8631,204760.0
2018-02-27 15:20:00,66.2,66.32,66.12,66.31,196397.0,54.8714,54.9709,54.8051,54.9626,196397.0
2018-02-27 15:30:00,66.32,66.49,66.3,66.45,210803.0,54.9709,55.1118,54.9543,55.0786,210803.0
2018-02-27 15:40:00,66.45,66.64,66.35,66.62,339499.0,55.0786,55.2361,54.9957,55.2195,339499.0
2018-02-27 15:50:00,66.62,66.62,66.34,66.34,768617.0,55.2195,55.2195,54.9875,54.9875,768617.0
2018-02-28 09:30:00,66.7,66.72,66.19,66.24,326752.0,55.2858,55.3024,54.8631,54.9046,326752.0
2018-02-28 09:40:00,66.24,66.32,66.0,66.2,249366.0,54.9046,54.9709,54.7056,54.8714,249366.0
2018-02-28 09:50:00,66.19,66.46,66.15,66.45,136398.0,54.8631,55.0869,54.83,55.0786,136398.0
2018-02-28 10:00:00,66.46,66.54,66.38,66.38,110442.0,55.0869,55.1532,55.0206,55.0206,110442.0
2018-02-28 10:10:00,66.38,66.48,66.23,66.3,161804.0,55.0206,55.1035,54.8963,54.9543,161804.0
2018-02-28 10:20:00,66.3,66.42,66.23,66.28,92105.0,54.9543,55.0538,54.8963,54.9377,92105.0
2018-02-28 10:30:00,66.29,66.37,66.15,66.15,146197.0,54.946,55.0123,54.83,54.83,146197.0
2018-02-28 10:40:00,66.16,66.16,65.93,65.95,230741.0,54.8383,54.8383,54.6476,54.6642,230741.0
2018-02-28 10:50:00,65.95,65.96,65.71,65.78,330708.0,54.6642,54.6725,54.4653,54.5233,330708.0
2018-02-28 11:00:00,65.78,65.79,65.56,65.65,205129.0,54.5233,54.5316,54.3409,54.4155,205129.0
2018-02-28 11:10:00,65.65,65.69,65.41,65.59,183591.0,54.4155,54.4487,54.2166,54.3658,183591.0
2018-02-28 11:20:00,65.58,65.71,65.42,65.71,147024.0,54.3575,54.4653,54.2249,54.4653,147024.0
2018-02-28 11:30:00,65.69,65.72,65.44,65.44,151749.0,54.4487,54.4735,54.2415,54.2415,151749.0
2018-02-28 11:40:00,65.43,65.99,65.35,65.45,261475.0,54.2332,54.6973,54.1669,54.2498,261475.0
2018-02-28 11:50:00,65.44,65.77,65.41,65.73,190601.0,54.2415,54.515,54.2166,54.4818,190601.0
2018-02-28 12:00:00,65.73,65.87,65.64,65.74,125499.0,54.4818,54.5979,54.4072,54.4901,125499.0
2018-02-28 12:10:00,65.74,65.74,65.6,65.64,132409.0,54.4901,54.4901,54.3741,54.4072,132409.0
2018-02-28 12:20:00,65.64,65.71,65.59,65.64,100840.0,54.4072,54.4653,54.3658,54.4072,100840.0
2018-02-28 12:30:00,65.62,65.68,65.54,65.65,80483.0,54.3907,54.4404,54.3244,54.4155,80483.0
2018-02-28 12:40:00,65.65,65.8,65.57,65.75,151618.0,54.4155,54.5399,54.3492,54.4984,151618.0
2018-02-28 12:50:00,65.73,65.74,65.59,65.63,88385.0,54.4818,54.4901,54.3658,54.399,88385.0
2018-02-28 13:00:00,65.63,65.64,65.56,65.61,48874.0,54.399,54.4072,54.3409,54.3824,48874.0
2018-02-28 13:10:00,65.61,65.66,65.6,65.66,94620.0,54.3824,54.4238,54.3741,54.4238,94620.0
2018-02-28 13:20:00,65.66,65.73,65.6,65.7,213063.0,54.4238,54.4818,54.3741,54.457,213063.0
2018-02-28 13:30:00,65.7,65.99,65.67,65.96,117816.0,54.457,54.6973,54.4321,54.6725,117816.0
2018-02-28 13:40:00,65.96,66.14,65.95,66.07,162527.0,54.6725,54.8217,54.6642,54.7637,162527.0
2018-02-28 13:50:00,66.07,66.3,66.04,66.25,173985.0,54.7637,54.9543,54.7388,54.9129,173985.0
2018-02-28 14:00:00,66.25,66.38,66.13,66.13,187818.0,54.9129,55.0206,54.8134,54.8134,187818.0
2018-02-28 14:10:00,66.14,66.18,66.06,66.15,160184.0,54.8217,54.8548,54.7554,54.83,160184.0
2018-02-28 14:20:00,66.15,66.19,65.99,66.01,83279.0,54.83,54.8631,54.6973,54.7139,83279.0
2018-02-28 14:30:00,66.02,66.06,65.84,65.84,103170.0,54.7222,54.7554,54.573,54.573,103170.0
2018-02-28 14:40:00,65.84,65.86,65.7,65.73,113713.0,54.573,54.5896,54.457,54.4818,113713.0
2018-02-28 14:50:00,65.73,65.73,65.57,65.62,134827.0,54.4818,54.4818,54.3492,54.3907,134827.0
2018-02-28 15:00:00,65.63,65.9,65.53,65.66,192443.0,54.399,54.6227,54.3161,54.4238,192443.0
2018-02-28 15:10:00,65.66,65.73,65.57,65.64,116051.0,54.4238,54.4818,54.3492,54.4072,116051.0
2018-02-28 15:20:00,65.63,65.67,65.52,65.63,120465.0,54.399,54.4321,54.3078,54.399,120465.0
2018-02-28 15:30:00,65.65,65.73,65.6,65.7,196824.0,54.4155,54.4818,54.3741,54.457,196824.0
2018-02-28 15:40:00,65.71,65.72,65.11,65.13,519132.0,54.4653,54.4735,53.9679,53.9845,519132.0
2018-02-28 15:50:00,65.14,65.21,64.91,65.01,1082495.0,53.9928,54.0508,53.8022,53.885,1082495.0
2018-03-01 09:30:00,65.03,65.48,65.03,65.28,251964.0,53.9016,54.2746,53.9016,54.1088,251964.0
2018-03-01 09:40:00,65.27,65.27,64.78,65.0,280119.0,54.1006,54.1006,53.6944,53.8768,280119.0
2018-03-01 09:50:00,65.0,65.15,64.86,65.1,181354.0,53.8768,54.0011,53.7607,53.9596,181354.0
2018-03-01 10:00:00,65.09,65.44,64.83,65.39,356998.0,53.9514,54.2415,53.7359,54.2,356998.0
2018-03-01 10:10:00,65.39,65.65,65.28,65.61,219174.0,54.2,54.4155,54.1088,54.3824,219174.0
2018-03-01 10:20:00,65.6,65.85,65.46,65.83,192079.0,54.3741,54.5813,54.258,54.5647,192079.0
2018-03-01 10:30:00,65.83,66.18,65.77,66.13,444416.0,54.5647,54.8548,54.515,54.8134,444416.0
2018-03-01 10:40:00,66.13,66.24,65.69,65.75,198821.0,54.8134,54.9046,54.4487,54.4984,198821.0
2018-03-01 10:50:00,65.75,65.75,65.36,65.49,185652.0,54.4984,54.4984,54.1752,54.2829,185652.0
2018-03-01 11:00:00,65.47,65.71,65.41,65.68,133735.0,54.2663,54.4653,54.2166,54.4404,133735.0
2018-03-01 11:10:00,65.7,65.83,65.5,65.8,213260.0,54.457,54.5647,54.2912,54.5399,213260.0
2018-03-01 11:20:00,65.82,65.91,65.59,65.63,120010.0,54.5564,54.631,54.3658,54.399,120010.0
2018-03-01 11:30:00,65.63,65.79,65.6,65.77,115852.0,54.399,54.5316,54.3741,54.515,115852.0
2018-03-01 11:40:00,65.77,65.99,65.68,65.9,124721.0,54.515,54.6973,54.4404,54.6227,124721.0
2018-03-01 11:50:00,65.9,66.04,65.84,65.85,118505.0,54.6227,54.7388,54.573,54.5813,118505.0
2018-03-01 12:00:00,65.84,65.9,65.5,65.59,171518.0,54.573,54.6227,54.2912,54.3658,171518.0
2018-03-01 12:10:00,65.58,65.73,65.56,65.58,89390.0,54.3575,54.4818,54.3409,54.3575,89390.0
2018-03-01 12:20:00,65.58,65.6,65.44,65.57,134763.0,54.3575,54.3741,54.2415,54.3492,134763.0
2018-03-01 12:30:00,65.57,65.57,65.3,65.43,123303.0,54.3492,54.3492,54.1254,54.2332,123303.0
2018-03-01 12:40:00,65.43,65.7,65.35,65.69,177647.0,54.2332,54.457,54.1669,54.4487,177647.0
2018-03-01 12:50:00,65.69,65.71,65.53,65.59,119132.0,54.4487,54.4653,54.3161,54.3658,119132.0
2018-03-01 13:00:00,65.57,65.59,65.03,65.1,313827.0,54.3492,54.3658,53.9016,53.9596,313827.0
2018-03-01 13:10:00,65.09,65.31,65.0,65.22,130529.0,53.9514,54.1337,53.8768,54.0591,130529.0
2018-03-01 13:20:00,65.22,65.33,65.09,65.22,141955.0,54.0591,54.1503,53.9514,54.0591,141955.0
2018-03-01 13:30:00,65.2,65.24,64.92,64.97,151748.0,54.0425,54.0757,53.8105,53.8519,151748.0
2018-03-01 13:40:00,64.96,65.02,64.62,64.78,176517.0,53.8436,53.8933,53.5618,53.6944,176517.0
2018-03-01 13:50:00,64.78,64.94,64.66,64.73,159320.0,53.6944,53.827,53.5949,53.653,159320.0
2018-03-01 14:00:00,64.73,64.77,64.46,64.51,285717.0,53.653,53.6861,53.4292,53.4706,285717.0
2018-03-01 14:10:00,64.51,64.64,64.33,64.61,320342.0,53.4706,53.5784,53.3214,53.5535,320342.0
2018-03-01 14:20:00,64.61,64.68,64.44,64.65,175432.0,53.5535,53.6115,53.4126,53.5867,175432.0
2018-03-01 14:30:00,64.65,64.7,64.42,64.5,203605.0,53.5867,53.6281,53.396,53.4623,203605.0
2018-03-01 14:40:00,64.52,64.79,64.5,64.55,143802.0,53.4789,53.7027,53.4623,53.5038,143802.0
2018-03-01 14:50:00,64.56,64.78,64.41,64.72,302164.0,53.5121,53.6944,53.3877,53.6447,302164.0
2018-03-01 15:00:00,64.7,65.24,64.58,64.9,316137.0,53.6281,54.0757,53.5286,53.7939,316137.0
2018-03-01 15:10:00,64.91,65.5,64.77,65.18,224865.0,53.8022,54.2912,53.6861,54.026,224865.0
2018-03-01 15:20:00,65.18,65.42,65.01,65.28,309960.0,54.026,54.2249,53.885,54.1088,309960.0
2018-03-01 15:30:00,65.27,65.36,65.0,65.02,242894.0,54.1006,54.1752,53.8768,53.8933,242894.0
2018-03-01 15:40:00,65.01,65.38,64.89,65.15,417926.0,53.885,54.1917,53.7856,54.0011,417926.0
2018-03-01 15:50:00,65.16,65.29,64.94,64.96,828896.0,54.0094,54.1171,53.827,53.8436,828896.0
2018-03-02 09:30:00,64.31,64.63,64.03,64.27,467550.0,53.3048,53.5701,53.0728,53.2717,467550.0
2018-03-02 09:40:00,64.27,64.46,64.18,64.26,314085.0,53.2717,53.4292,53.1971,53.2634,314085.0
2018-03-02 09:50:00,64.27,64.54,64.16,64.34,227841.0,53.2717,53.4955,53.1805,53.3297,227841.0
2018-03-02 10:00:00,64.34,64.84,64.21,64.8,518051.0,53.3297,53.7441,53.222,53.711,518051.0
2018-03-02 10:10:00,64.78,64.78,64.37,64.38,158890.0,53.6944,53.6944,53.3546,53.3629,158890.0
2018-03-02 10:20:00,64.39,64.56,64.3,64.43,129251.0,53.3711,53.5121,53.2965,53.4043,129251.0
2018-03-02 10:30:00,64.43,64.54,64.36,64.44,121425.0,53.4043,53.4955,53.3463,53.4126,121425.0
2018-03-02 10:40:00,64.48,64.71,64.48,64.54,111764.0,53.4457,53.6364,53.4457,53.4955,111764.0
2018-03-02 10:50:00,64.55,64.68,64.42,64.51,107448.0,53.5038,53.6115,53.396,53.4706,107448.0
2018-03-02 11:00:00,64.48,64.52,64.34,64.43,95223.0,53.4457,53.4789,53.3297,53.4043,95223.0
2018-03-02 11:10:00,64.44,64.48,64.35,64.41,121728.0,53.4126,53.4457,53.338,53.3877,121728.0
2018-03-02 11:20:00,64.41,64.7,64.32,64.67,95216.0,53.3877,53.6281,53.3131,53.6032,95216.0
2018-03-02 11:30:00,64.64,64.74,64.43,64.49,104760.0,53.5784,53.6613,53.4043,53.454,104760.0
2018-03-02 11:40:00,64.49,64.77,64.47,64.76,144706.0,53.454,53.6861,53.4375,53.6778,144706.0
2018-03-02 11:50:00,64.77,64.8,64.57,64.78,199159.0,53.6861,53.711,53.5203,53.6944,199159.0
2018-03-02 12:00:00,64.74,64.81,64.51,64.58,143802.0,53.6613,53.7193,53.4706,53.5286,143802.0
2018-03-02 12:10:00,64.59,64.61,64.42,64.49,82481.0,53.5369,53.5535,53.396,53.454,82481.0
2018-03-02 12:20:00,64.49,64.67,64.45,64.62,113641.0,53.454,53.6032,53.4209,53.5618,113641.0
2018-03-02 12:30:00,64.63,64.66,64.49,64.51,57368.0,53.5701,53.5949,53.454,53.4706,57368.0
2018-03-02 12:40:00,64.52,64.75,64.49,64.71,73027.0,53.4789,53.6695,53.454,53.6364,73027.0
2018-03-02 12:50:00,64.7,64.8,64.65,64.68,77993.0,53.6281,53.711,53.5867,53.6115,77993.0
2018-03-02 13:00:00,64.67,64.72,64.46,64.49,103710.0,53.6032,53.6447,53.4292,53.454,103710.0
2018-03-02 13:10:00,64.5,64.52,64.35,64.4,130177.0,53.4623,53.4789,53.338,53.3794,130177.0
2018-03-02 13:20:00,64.4,64.44,64.3,64.3,91114.0,53.3794,53.4126,53.2965,53.2965,91114.0
2018-03-02 13:30:00,64.3,64.35,64.19,64.28,156571.0,53.2965,53.338,53.2054,53.28,156571.0
2018-03-02 13:40:00,64.28,64.47,64.24,64.47,96608.0,53.28,53.4375,53.2468,53.4375,96608.0
2018-03-02 13:50:00,64.47,64.5,64.29,64.31,177619.0,53.4375,53.4623,53.2883,53.3048,177619.0
2018-03-02 14:00:00,64.32,64.44,64.31,64.36,57343.0,53.3131,53.4126,53.3048,53.3463,57343.0
2018-03-02 14:10:00,64.35,64.46,64.3,64.38,110662.0,53.338,53.4292,53.2965,53.3629,110662.0
2018-03-02 14:20:00,64.37,64.41,64.24,64.3,98917.0,53.3546,53.3877,53.2468,53.2965,98917.0
2018-03-02 14:30:00,64.29,64.38,64.28,64.38,130173.0,53.2883,53.3629,53.28,53.3629,130173.0
2018-03-02 14:40:00,64.38,64.44,64.34,64.44,114631.0,53.3629,53.4126,53.3297,53.4126,114631.0
2018-03-02 14:50:00,64.44,64.53,64.26,64.28,92599.0,53.4126,53.4872,53.2634,53.28,92599.0
2018-03-02 15:00:00,64.26,64.36,64.1,64.25,171589.0,53.2634,53.3463,53.1308,53.2551,171589.0
2018-03-02 15:10:00,64.24,64.35,64.16,64.31,115302.0,53.2468,53.338,53.1805,53.3048,115302.0
2018-03-02 15:20:00,64.32,64.42,64.28,64.37,78636.0,53.3131,53.396,53.28,53.3546,78636.0
2018-03-02 15:30:00,64.37,64.53,64.36,64.49,168677.0,53.3546,53.4872,53.3463,53.454,168677.0
2018-03-02 15:40:00,64.5,64.57,64.44,64.53,401129.0,53.4623,53.5203,53.4126,53.4872,401129.0
2018-03-02 15:50:00,64.54,64.85,64.54,64.74,982319.0,53.4955,53.7524,53.4955,53.6613,982319.0
2018-03-05 09:30:00,64.23,64.5,63.87,64.27,843665.0,53.2385,53.4623,52.9401,53.2717,843665.0
2018-03-05 09:40:00,64.28,64.5,64.23,64.3,447218.0,53.28,53.4623,53.2385,53.2965,447218.0
2018-03-05 09:50:00,64.3,64.43,64.17,64.27,281830.0,53.2965,53.4043,53.1888,53.2717,281830.0
2018-03-05 10:00:00,64.28,64.31,64.14,64.15,511623.0,53.28,53.3048,53.1639,53.1722,511623.0
2018-03-05 10:10:00,64.15,64.16,64.01,64.12,283796.0,53.1722,53.1805,53.0562,53.1474,283796.0
2018-03-05 10:20:00,64.1,64.35,64.01,64.02,397441.0,53.1308,53.338,53.0562,53.0645,397441.0
2018-03-05 10:30:00,64.02,64.02,63.76,63.85,252762.0,53.0645,53.0645,52.849,52.9236,252762.0
2018-03-05 10:40:00,63.84,64.36,63.82,64.3,405977.0,52.9153,53.3463,52.8987,53.2965,405977.0
2018-03-05 10:50:00,64.3,64.37,64.04,64.37,201720.0,53.2965,53.3546,53.081,53.3546,201720.0
2018-03-05 11:00:00,64.36,64.51,64.22,64.39,211870.0,53.3463,53.4706,53.2302,53.3711,211870.0
2018-03-05 11:10:00,64.37,64.4,64.25,64.32,320227.0,53.3546,53.3794,53.2551,53.3131,320227.0
2018-03-05 11:20:00,64.32,64.45,64.17,64.17,191930.0,53.3131,53.4209,53.1888,53.1888,191930.0
2018-03-05 11:30:00,64.18,64.21,64.07,64.17,186909.0,53.1971,53.222,53.1059,53.1888,186909.0
2018-03-05 11:40:00,64.17,64.22,64.04,64.05,190084.0,53.1888,53.2302,53.081,53.0893,190084.0
2018-03-05 11:50:00,64.04,64.15,63.94,64.02,239479.0,53.081,53.1722,52.9982,53.0645,239479.0
2018-03-05 12:00:00,64.02,64.14,63.95,63.98,174817.0,53.0645,53.1639,53.0064,53.0313,174817.0
2018-03-05 12:10:00,63.98,64.17,63.88,63.93,426451.0,53.0313,53.1888,52.9484,52.9899,426451.0
2018-03-05 12:20:00,63.92,64.09,63.82,63.84,189022.0,52.9816,53.1225,52.8987,52.9153,189022.0
2018-03-05 12:30:00,63.86,64.04,63.68,64.04,232945.0,52.9318,53.081,52.7826,53.081,232945.0
2018-03-05 12:40:00,64.05,64.15,64.0,64.02,156883.0,53.0893,53.1722,53.0479,53.0645,156883.0
2018-03-05 12:50:00,64.02,64.15,63.93,64.14,124514.0,53.0645,53.1722,52.9899,53.1639,124514.0
2018-03-05 13:00:00,64.15,64.22,63.96,63.98,162812.0,53.1722,53.2302,53.0147,53.0313,162812.0
2018-03-05 13:10:00,63.97,63.98,63.86,63.98,114064.0,53.023,53.0313,52.9318,53.0313,114064.0
2018-03-05 13:20:00,63.99,64.0,63.85,63.95,73886.0,53.0396,53.0479,52.9236,53.0064,73886.0
2018-03-05 13:30:00,63.96,64.0,63.77,63.83,129554.0,53.0147,53.0479,52.8572,52.907,129554.0
2018-03-05 13:40:00,63.83,63.84,63.63,63.68,244031.0,52.907,52.9153,52.7412,52.7826,244031.0
2018-03-05 13:50:00,63.68,63.91,63.68,63.87,171194.0,52.7826,52.9733,52.7826,52.9401,171194.0
2018-03-05 14:00:00,63.88,63.91,63.76,63.87,105913.0,52.9484,52.9733,52.849,52.9401,105913.0
2018-03-05 14:10:00,63.88,63.93,63.63,63.68,170768.0,52.9484,52.9899,52.7412,52.7826,170768.0
2018-03-05 14:20:00,63.68,63.74,63.54,63.55,203752.0,52.7826,52.8324,52.6666,52.6749,203752.0
2018-03-05 14:30:00,63.55,63.85,63.55,63.83,170228.0,52.6749,52.9236,52.6749,52.907,170228.0
2018-03-05 14:40:00,63.83,63.94,63.76,63.89,169064.0,52.907,52.9982,52.849,52.9567,169064.0
2018-03-05 14:50:00,63.89,65.6,63.85,65.33,713782.0,52.9567,54.3741,52.9236,54.1503,713782.0
2018-03-05 15:00:00,65.36,65.5,63.95,64.03,1339028.0,54.1752,54.2912,53.0064,53.0728,1339028.0
2018-03-05 15:10:00,64.02,64.15,63.7,64.11,565759.0,53.0645,53.1722,52.7992,53.1391,565759.0
2018-03-05 15:20:00,64.11,64.36,64.11,64.23,334130.0,53.1391,53.3463,53.1391,53.2385,334130.0
2018-03-05 15:30:00,64.24,64.24,63.99,64.05,454346.0,53.2468,53.2468,53.0396,53.0893,454346.0
2018-03-05 15:40:00,64.05,64.22,64.04,64.13,441700.0,53.0893,53.2302,53.081,53.1556,441700.0
2018-03-05 15:50:00,64.1,64.15,63.8,64.04,1250033.0,53.1308,53.1722,52.8821,53.081,1250033.0
2018-03-06 09:30:00,63.5,63.55,62.14,62.14,1614977.0,52.6335,52.6749,51.5062,51.5062,1614977.0
2018-03-06 09:40:00,62.15,62.62,62.01,62.59,1365876.0,51.5145,51.904,51.3984,51.8792,1365876.0
2018-03-06 09:50:00,62.59,62.63,62.41,62.54,759489.0,51.8792,51.9123,51.73,51.8377,759489.0
2018-03-06 10:00:00,62.53,62.62,62.18,62.19,568153.0,51.8294,51.904,51.5393,51.5476,568153.0
2018-03-06 10:10:00,62.19,62.73,62.17,62.71,643661.0,51.5476,51.9952,51.531,51.9786,643661.0
2018-03-06 10:20:00,62.71,62.78,62.55,62.58,617587.0,51.9786,52.0367,51.846,51.8709,617587.0
2018-03-06 10:30:00,62.58,62.73,62.55,62.67,450916.0,51.8709,51.9952,51.846,51.9455,450916.0
2018-03-06 10:40:00,62.66,62.78,62.51,62.54,458620.0,51.9372,52.0367,51.8129,51.8377,458620.0
2018-03-06 10:50:00,62.53,62.54,62.2,62.23,547490.0,51.8294,51.8377,51.5559,51.5808,547490.0
2018-03-06 11:00:00,62.24,62.28,62.02,62.04,374993.0,51.5891,51.6222,51.4067,51.4233,374993.0
2018-03-06 11:10:00,62.04,62.12,61.9,61.98,704399.0,51.4233,51.4896,51.3073,51.3736,704399.0
2018-03-06 11:20:00,61.99,62.11,61.9,62.06,359190.0,51.3819,51.4813,51.3073,51.4399,359190.0
2018-03-06 11:30:00,62.07,62.07,61.8,61.81,275714.0,51.4482,51.4482,51.2244,51.2327,275714.0
2018-03-06 11:40:00,61.8,62.01,61.76,61.98,264089.0,51.2244,51.3984,51.1912,51.3736,264089.0
2018-03-06 11:50:00,61.98,62.01,61.94,61.99,222466.0,51.3736,51.3984,51.3404,51.3819,222466.0
2018-03-06 12:00:00,61.99,62.06,61.9,61.96,276087.0,51.3819,51.4399,51.3073,51.357,276087.0
2018-03-06 12:10:00,61.96,61.99,61.89,61.99,150408.0,51.357,51.3819,51.299,51.3819,150408.0
2018-03-06 12:20:00,61.99,62.01,61.8,61.86,113768.0,51.3819,51.3984,51.2244,51.2741,113768.0
2018-03-06 12:30:00,61.87,61.92,61.76,61.78,119895.0,51.2824,51.3238,51.1912,51.2078,119895.0
2018-03-06 12:40:00,61.78,61.78,61.46,61.65,584188.0,51.2078,51.2078,50.9425,51.1,584188.0
2018-03-06 12:50:00,61.64,61.76,61.54,61.6,272172.0,51.0917,51.1912,51.0089,51.0586,272172.0
2018-03-06 13:00:00,61.6,61.65,61.53,61.57,317402.0,51.0586,51.1,51.0006,51.0337,317402.0
2018-03-06 13:10:00,61.56,61.71,61.48,61.7,198278.0,51.0254,51.1498,50.9591,51.1415,198278.0
2018-03-06 13:20:00,61.69,61.7,61.55,61.63,201195.0,51.1332,51.1415,51.0171,51.0835,201195.0
2018-03-06 13:30:00,61.63,61.63,61.36,61.41,400623.0,51.0835,51.0835,50.8597,50.9011,400623.0
2018-03-06 13:40:00,61.4,61.62,61.39,61.54,339242.0,50.8928,51.0752,50.8845,51.0089,339242.0
2018-03-06 13:50:00,61.53,61.67,61.51,61.58,172152.0,51.0006,51.1166,50.984,51.042,172152.0
2018-03-06 14:00:00,61.59,61.6,61.38,61.42,426652.0,51.0503,51.0586,50.8762,50.9094,426652.0
2018-03-06 14:10:00,61.42,61.43,61.23,61.35,225626.0,50.9094,50.9177,50.7519,50.8514,225626.0
2018-03-06 14:20:00,61.36,61.39,61.13,61.17,442350.0,50.8597,50.8845,50.669,50.7022,442350.0
2018-03-06 14:30:00,61.17,61.28,61.11,61.28,387435.0,50.7022,50.7934,50.6524,50.7934,387435.0
2018-03-06 14:40:00,61.28,61.38,61.13,61.14,365655.0,50.7934,50.8762,50.669,50.6773,365655.0
2018-03-06 14:50:00,61.14,62.02,61.06,61.58,1376329.0,50.6773,51.4067,50.611,51.042,1376329.0
2018-03-06 15:00:00,61.58,61.66,61.34,61.55,647879.0,51.042,51.1083,50.8431,51.0171,647879.0
2018-03-06 15:10:00,61.54,61.72,61.52,61.65,264929.0,51.0089,51.1581,50.9923,51.1,264929.0
2018-03-06 15:20:00,61.65,62.1,61.65,62.07,1345534.0,51.1,51.473,51.1,51.4482,1345534.0
2018-03-06 15:30:00,62.07,62.12,61.86,62.09,620937.0,51.4482,51.4896,51.2741,51.4647,620937.0
2018-03-06 15:40:00,62.1,62.26,62.04,62.26,1228821.0,51.473,51.6056,51.4233,51.6056,1228821.0
2018-03-06 15:50:00,62.25,62.26,61.76,62.15,1778933.0,51.5974,51.6056,51.1912,51.5145,1778933.0
2018-03-07 09:30:00,61.49,62.16,61.47,62.15,628483.0,50.9674,51.5228,50.9508,51.5145,628483.0
2018-03-07 09:40:00,62.16,62.5,62.0,62.28,453314.0,51.5228,51.8046,51.3901,51.6222,453314.0
2018-03-07 09:50:00,62.28,62.35,61.84,61.85,337518.0,51.6222,51.6802,51.2575,51.2658,337518.0
2018-03-07 10:00:00,61.85,62.19,61.85,62.03,363454.0,51.2658,51.5476,51.2658,51.415,363454.0
2018-03-07 10:10:00,62.04,62.22,61.97,62.03,224090.0,51.4233,51.5725,51.3653,51.415,224090.0
2018-03-07 10:20:00,62.03,62.22,61.94,61.98,638612.0,51.415,51.5725,51.3404,51.3736,638612.0
2018-03-07 10:30:00,61.97,62.19,61.93,62.07,120424.0,51.3653,51.5476,51.3321,51.4482,120424.0
2018-03-07 10:40:00,62.07,62.16,61.89,61.97,219262.0,51.4482,51.5228,51.299,51.3653,219262.0
2018-03-07 10:50:00,61.96,61.98,61.8,61.92,208302.0,51.357,51.3736,51.2244,51.3238,208302.0
2018-03-07 11:00:00,61.91,61.91,61.66,61.71,182544.0,51.3155,51.3155,51.1083,51.1498,182544.0
2018-03-07 11:10:00,61.71,61.76,61.61,61.66,167078.0,51.1498,51.1912,51.0669,51.1083,167078.0
2018-03-07 11:20:00,61.65,61.96,61.62,61.94,119729.0,51.1,51.357,51.0752,51.3404,119729.0
2018-03-07 11:30:00,61.93,61.93,61.77,61.83,120372.0,51.3321,51.3321,51.1995,51.2492,120372.0
2018-03-07 11:40:00,61.83,61.89,61.69,61.7,118445.0,51.2492,51.299,51.1332,51.1415,118445.0
2018-03-07 11:50:00,61.7,61.79,61.65,61.68,125799.0,51.1415,51.2161,51.1,51.1249,125799.0
2018-03-07 12:00:00,61.69,61.72,61.53,61.54,189029.0,51.1332,51.1581,51.0006,51.0089,189029.0
2018-03-07 12:10:00,61.54,61.57,61.45,61.55,165551.0,51.0089,51.0337,50.9343,51.0171,165551.0
2018-03-07 12:20:00,61.55,61.64,61.42,61.63,159203.0,51.0171,51.0917,50.9094,51.0835,159203.0
2018-03-07 12:30:00,61.63,61.66,61.57,61.66,138285.0,51.0835,51.1083,51.0337,51.1083,138285.0
2018-03-07 12:40:00,61.66,61.82,61.64,61.77,118708.0,51.1083,51.2409,51.0917,51.1995,118708.0
2018-03-07 12:50:00,61.78,61.95,61.76,61.91,222843.0,51.2078,51.3487,51.1912,51.3155,222843.0
2018-03-07 13:00:00,61.9,61.9,61.73,61.82,206232.0,51.3073,51.3073,51.1663,51.2409,206232.0
2018-03-07 13:10:00,61.82,61.98,61.81,61.93,155481.0,51.2409,51.3736,51.2327,51.3321,155481.0
2018-03-07 13:20:00,61.93,62.04,61.83,62.03,114739.0,51.3321,51.4233,51.2492,51.415,114739.0
2018-03-07 13:30:00,62.03,62.06,61.97,61.98,134104.0,51.415,51.4399,51.3653,51.3736,134104.0
2018-03-07 13:40:00,61.99,62.0,61.83,61.9,139130.0,51.3819,51.3901,51.2492,51.3073,139130.0
2018-03-07 13:50:00,61.9,62.05,61.89,62.05,101278.0,51.3073,51.4316,51.299,51.4316,101278.0
2018-03-07 14:00:00,62.05,62.27,62.0,62.25,252574.0,51.4316,51.6139,51.3901,51.5974,252574.0
2018-03-07 14:10:00,62.25,62.29,62.21,62.24,174180.0,51.5974,51.6305,51.5642,51.5891,174180.0
2018-03-07 14:20:00,62.25,62.37,62.18,62.28,218081.0,51.5974,51.6968,51.5393,51.6222,218081.0
2018-03-07 14:30:00,62.28,62.33,62.25,62.26,147904.0,51.6222,51.6637,51.5974,51.6056,147904.0
2018-03-07 14:40:00,62.26,62.43,62.24,62.43,135298.0,51.6056,51.7466,51.5891,51.7466,135298.0
2018-03-07 14:50:00,62.43,62.46,62.26,62.41,274269.0,51.7466,51.7714,51.6056,51.73,274269.0
2018-03-07 15:00:00,62.41,62.47,62.36,62.38,246044.0,51.73,51.7797,51.6885,51.7051,246044.0
2018-03-07 15:10:00,62.38,62.5,62.38,62.47,155596.0,51.7051,51.8046,51.7051,51.7797,155596.0
2018-03-07 15:20:00,62.48,62.48,62.35,62.42,185555.0,51.788,51.788,51.6802,51.7383,185555.0
2018-03-07 15:30:00,62.43,62.58,62.38,62.57,385721.0,51.7466,51.8709,51.7051,51.8626,385721.0
2018-03-07 15:40:00,62.57,62.61,62.39,62.41,253850.0,51.8626,51.8958,51.7134,51.73,253850.0
2018-03-07 15:50:00,62.4,62.52,62.37,62.5,853007.0,51.7217,51.8212,51.6968,51.8046,853007.0
2018-03-08 09:30:00,62.65,62.74,62.43,62.54,220536.0,51.9289,52.0035,51.7466,51.8377,220536.0
2018-03-08 09:40:00,62.54,62.61,62.42,62.52,181579.0,51.8377,51.8958,51.7383,51.8212,181579.0
2018-03-08 09:50:00,62.52,62.65,62.47,62.53,210116.0,51.8212,51.9289,51.7797,51.8294,210116.0
2018-03-08 10:00:00,62.53,62.62,62.49,62.58,98826.0,51.8294,51.904,51.7963,51.8709,98826.0
2018-03-08 10:10:00,62.57,62.61,62.44,62.53,97097.0,51.8626,51.8958,51.7548,51.8294,97097.0
2018-03-08 10:20:00,62.52,62.56,62.27,62.32,102294.0,51.8212,51.8543,51.6139,51.6554,102294.0
2018-03-08 10:30:00,62.32,62.39,62.27,62.32,78052.0,51.6554,51.7134,51.6139,51.6554,78052.0
2018-03-08 10:40:00,62.31,62.35,62.14,62.22,160265.0,51.6471,51.6802,51.5062,51.5725,160265.0
2018-03-08 10:50:00,62.21,62.3,62.14,62.2,132140.0,51.5642,51.6388,51.5062,51.5559,132140.0
2018-03-08 11:00:00,62.2,62.33,62.14,62.31,161563.0,51.5559,51.6637,51.5062,51.6471,161563.0
2018-03-08 11:10:00,62.3,62.34,62.13,62.17,138408.0,51.6388,51.672,51.4979,51.531,138408.0
2018-03-08 11:20:00,62.18,62.19,62.0,62.09,106900.0,51.5393,51.5476,51.3901,51.4647,106900.0
2018-03-08 11:30:00,62.09,62.11,62.01,62.05,147165.0,51.4647,51.4813,51.3984,51.4316,147165.0
2018-03-08 11:40:00,62.05,62.08,61.87,61.91,165983.0,51.4316,51.4565,51.2824,51.3155,165983.0
2018-03-08 11:50:00,61.91,62.07,61.9,62.03,186828.0,51.3155,51.4482,51.3073,51.415,186828.0
2018-03-08 12:00:00,62.03,62.05,61.85,61.85,71080.0,51.415,51.4316,51.2658,51.2658,71080.0
2018-03-08 12:10:00,61.86,61.91,61.84,61.86,93590.0,51.2741,51.3155,51.2575,51.2741,93590.0
2018-03-08 12:20:00,61.88,62.05,61.83,61.87,163898.0,51.2907,51.4316,51.2492,51.2824,163898.0
2018-03-08 12:30:00,61.87,62.03,61.83,62.03,135047.0,51.2824,51.415,51.2492,51.415,135047.0
2018-03-08 12:40:00,62.02,62.03,61.94,61.98,68844.0,51.4067,51.415,51.3404,51.3736,68844.0
2018-03-08 12:50:00,61.98,62.05,61.9,62.05,70487.0,51.3736,51.4316,51.3073,51.4316,70487.0
2018-03-08 13:00:00,62.06,62.08,61.96,62.02,47193.0,51.4399,51.4565,51.357,51.4067,47193.0
2018-03-08 13:10:00,62.03,62.09,62.0,62.01,36876.0,51.415,51.4647,51.3901,51.3984,36876.0
2018-03-08 13:20:00,62.01,62.04,61.84,61.91,112282.0,51.3984,51.4233,51.2575,51.3155,112282.0
2018-03-08 13:30:00,61.9,61.99,61.84,61.91,73703.0,51.3073,51.3819,51.2575,51.3155,73703.0
2018-03-08 13:40:00,61.92,61.99,61.88,61.9,108692.0,51.3238,51.3819,51.2907,51.3073,108692.0
2018-03-08 13:50:00,61.91,62.0,61.88,61.96,108720.0,51.3155,51.3901,51.2907,51.357,108720.0
2018-03-08 14:00:00,61.96,61.98,61.92,61.94,169507.0,51.357,51.3736,51.3238,51.3404,169507.0
2018-03-08 14:10:00,61.93,61.95,61.88,61.92,90271.0,51.3321,51.3487,51.2907,51.3238,90271.0
2018-03-08 14:20:00,61.92,61.95,61.88,61.95,50515.0,51.3238,51.3487,51.2907,51.3487,50515.0
2018-03-08 14:30:00,61.93,61.95,61.89,61.94,99160.0,51.3321,51.3487,51.299,51.3404,99160.0
2018-03-08 14:40:00,61.94,61.97,61.9,61.96,95165.0,51.3404,51.3653,51.3073,51.357,95165.0
2018-03-08 14:50:00,61.96,62.1,61.95,62.1,245290.0,51.357,51.473,51.3487,51.473,245290.0
2018-03-08 15:00:00,62.09,62.13,62.0,62.02,88243.0,51.4647,51.4979,51.3901,51.4067,88243.0
2018-03-08 15:10:00,62.02,62.05,61.86,61.86,131571.0,51.4067,51.4316,51.2741,51.2741,131571.0
2018-03-08 15:20:00,61.87,61.91,61.77,61.8,164293.0,51.2824,51.3155,51.1995,51.2244,164293.0
2018-03-08 15:30:00,61.79,61.83,61.69,61.69,226693.0,51.2161,51.2492,51.1332,51.1332,226693.0
2018-03-08 15:40:00,61.68,61.71,61.56,61.6,272611.0,51.1249,51.1498,51.0254,51.0586,272611.0
2018-03-08 15:50:00,61.61,61.85,61.61,61.82,596166.0,51.0669,51.2658,51.0669,51.2409,596166.0
2018-03-09 09:30:00,62.34,62.55,62.2,62.26,358465.0,51.672,51.846,51.5559,51.6056,358465.0
2018-03-09 09:40:00,62.27,62.53,62.18,62.29,170562.0,51.6139,51.8294,51.5393,51.6305,170562.0
2018-03-09 09:50:00,62.29,62.33,62.12,62.21,150978.0,51.6305,51.6637,51.4896,51.5642,150978.0
2018-03-09 10:00:00,62.21,62.52,62.21,62.52,232770.0,51.5642,51.8212,51.5642,51.8212,232770.0
2018-03-09 10:10:00,62.5,62.69,62.48,62.63,505788.0,51.8046,51.9621,51.788,51.9123,505788.0
2018-03-09 10:20:00,62.62,62.8,62.6,62.73,211188.0,51.904,52.0532,51.8875,51.9952,211188.0
2018-03-09 10:30:00,62.75,63.03,62.62,62.98,321126.0,52.0118,52.2439,51.904,52.2024,321126.0
2018-03-09 10:40:00,62.98,63.03,62.83,62.85,145389.0,52.2024,52.2439,52.0781,52.0947,145389.0
2018-03-09 10:50:00,62.86,62.93,62.76,62.8,110507.0,52.103,52.161,52.0201,52.0532,110507.0
2018-03-09 11:00:00,62.79,62.86,62.73,62.77,120098.0,52.045,52.103,51.9952,52.0284,120098.0
2018-03-09 11:10:00,62.78,62.86,62.62,62.67,222991.0,52.0367,52.103,51.904,51.9455,222991.0
2018-03-09 11:20:00,62.68,62.7,62.37,62.5,183768.0,51.9538,51.9704,51.6968,51.8046,183768.0
2018-03-09 11:30:00,62.5,62.54,62.37,62.5,158336.0,51.8046,51.8377,51.6968,51.8046,158336.0
2018-03-09 11:40:00,62.5,62.54,62.5,62.52,184125.0,51.8046,51.8377,51.8046,51.8212,184125.0
2018-03-09 11:50:00,62.52,62.54,62.43,62.51,76764.0,51.8212,51.8377,51.7466,51.8129,76764.0
2018-03-09 12:00:00,62.51,62.64,62.51,62.62,114678.0,51.8129,51.9206,51.8129,51.904,114678.0
2018-03-09 12:10:00,62.61,62.86,62.6,62.81,98662.0,51.8958,52.103,51.8875,52.0615,98662.0
2018-03-09 12:20:00,62.81,62.82,62.72,62.8,66696.0,52.0615,52.0698,51.9869,52.0532,66696.0
2018-03-09 12:30:00,62.79,62.8,62.71,62.75,94455.0,52.045,52.0532,51.9786,52.0118,94455.0
2018-03-09 12:40:00,62.76,62.81,62.65,62.71,127432.0,52.0201,52.0615,51.9289,51.9786,127432.0
2018-03-09 12:50:00,62.71,62.78,62.69,62.74,41530.0,51.9786,52.0367,51.9621,52.0035,41530.0
2018-03-09 13:00:00,62.74,62.81,62.73,62.79,35728.0,52.0035,52.0615,51.9952,52.045,35728.0
2018-03-09 13:10:00,62.79,62.81,62.71,62.8,78992.0,52.045,52.0615,51.9786,52.0532,78992.0
2018-03-09 13:20:00,62.8,62.85,62.76,62.82,72947.0,52.0532,52.0947,52.0201,52.0698,72947.0
2018-03-09 13:30:00,62.82,62.91,62.79,62.91,45285.0,52.0698,52.1444,52.045,52.1444,45285.0
2018-03-09 13:40:00,62.92,63.01,62.87,62.96,126090.0,52.1527,52.2273,52.1113,52.1859,126090.0
2018-03-09 13:50:00,62.97,63.0,62.91,62.97,45817.0,52.1941,52.219,52.1444,52.1941,45817.0
2018-03-09 14:00:00,62.98,62.99,62.93,62.97,46962.0,52.2024,52.2107,52.161,52.1941,46962.0
2018-03-09 14:10:00,62.97,63.02,62.96,62.99,74532.0,52.1941,52.2356,52.1859,52.2107,74532.0
2018-03-09 14:20:00,62.99,62.99,62.81,62.86,94069.0,52.2107,52.2107,52.0615,52.103,94069.0
2018-03-09 14:30:00,62.85,62.87,62.8,62.85,75983.0,52.0947,52.1113,52.0532,52.0947,75983.0
2018-03-09 14:40:00,62.86,62.89,62.83,62.88,70129.0,52.103,52.1278,52.0781,52.1195,70129.0
2018-03-09 14:50:00,62.88,62.93,62.82,62.93,68760.0,52.1195,52.161,52.0698,52.161,68760.0
2018-03-09 15:00:00,62.93,62.99,62.9,62.98,90754.0,52.161,52.2107,52.1361,52.2024,90754.0
2018-03-09 15:10:00,62.98,62.99,62.9,62.95,104346.0,52.2024,52.2107,52.1361,52.1776,104346.0
2018-03-09 15:20:00,62.95,63.03,62.94,63.03,107090.0,52.1776,52.2439,52.1693,52.2439,107090.0
2018-03-09 15:30:00,63.03,63.06,62.96,63.03,161132.0,52.2439,52.2687,52.1859,52.2439,161132.0
2018-03-09 15:40:00,63.02,63.05,62.89,62.94,225931.0,52.2356,52.2605,52.1278,52.1693,225931.0
2018-03-09 15:50:00,62.94,63.06,62.89,63.02,654043.0,52.1693,52.2687,52.1278,52.2356,654043.0
2018-03-12 09:30:00,63.05,63.17,62.64,63.11,667408.0,52.2605,52.3599,51.9206,52.3102,667408.0
2018-03-12 09:40:00,63.1,63.34,63.02,63.23,362142.0,52.3019,52.5008,52.2356,52.4097,362142.0
2018-03-12 09:50:00,63.23,63.23,62.73,63.05,212564.0,52.4097,52.4097,51.9952,52.2605,212564.0
2018-03-12 10:00:00,63.06,63.07,62.85,62.97,182595.0,52.2687,52.277,52.0947,52.1941,182595.0
2018-03-12 10:10:00,62.96,62.98,62.54,62.59,344457.0,52.1859,52.2024,51.8377,51.8792,344457.0
2018-03-12 10:20:00,62.59,62.7,62.47,62.69,212821.0,51.8792,51.9704,51.7797,51.9621,212821.0
2018-03-12 10:30:00,62.69,62.7,62.55,62.68,166094.0,51.9621,51.9704,51.846,51.9538,166094.0
2018-03-12 10:40:00,62.67,62.68,62.45,62.58,210057.0,51.9455,51.9538,51.7631,51.8709,210057.0
2018-03-12 10:50:00,62.58,62.59,62.3,62.43,224379.0,51.8709,51.8792,51.6388,51.7466,224379.0
2018-03-12 11:00:00,62.44,62.6,62.44,62.51,172992.0,51.7548,51.8875,51.7548,51.8129,172992.0
2018-03-12 11:10:00,62.5,62.65,62.44,62.63,232745.0,51.8046,51.9289,51.7548,51.9123,232745.0
2018-03-12 11:20:00,62.64,62.71,62.6,62.68,132044.0,51.9206,51.9786,51.8875,51.9538,132044.0
2018-03-12 11:30:00,62.69,62.74,62.66,62.71,91158.0,51.9621,52.0035,51.9372,51.9786,91158.0
2018-03-12 11:40:00,62.72,62.78,62.64,62.7,220969.0,51.9869,52.0367,51.9206,51.9704,220969.0
2018-03-12 11:50:00,62.7,62.91,62.7,62.89,325914.0,51.9704,52.1444,51.9704,52.1278,325914.0
2018-03-12 12:00:00,62.89,62.94,62.78,62.91,185370.0,52.1278,52.1693,52.0367,52.1444,185370.0
2018-03-12 12:10:00,62.92,63.05,62.89,63.03,98518.0,52.1527,52.2605,52.1278,52.2439,98518.0
2018-03-12 12:20:00,63.03,63.15,63.01,63.13,115085.0,52.2439,52.3433,52.2273,52.3268,115085.0
2018-03-12 12:30:00,63.14,63.17,63.01,63.06,111520.0,52.3351,52.3599,52.2273,52.2687,111520.0
2018-03-12 12:40:00,63.06,63.15,63.05,63.08,104027.0,52.2687,52.3433,52.2605,52.2853,104027.0
2018-03-12 12:50:00,63.07,63.16,63.07,63.15,63460.0,52.277,52.3516,52.277,52.3433,63460.0
2018-03-12 13:00:00,63.14,63.28,63.14,63.25,107658.0,52.3351,52.4511,52.3351,52.4262,107658.0
2018-03-12 13:10:00,63.25,63.26,63.2,63.23,153163.0,52.4262,52.4345,52.3848,52.4097,153163.0
2018-03-12 13:20:00,63.22,63.25,63.11,63.19,100115.0,52.4014,52.4262,52.3102,52.3765,100115.0
2018-03-12 13:30:00,63.18,63.48,63.18,63.47,133684.0,52.3682,52.6169,52.3682,52.6086,133684.0
2018-03-12 13:40:00,63.48,63.48,63.14,63.2,223500.0,52.6169,52.6169,52.3351,52.3848,223500.0
2018-03-12 13:50:00,63.19,63.19,62.93,62.94,112423.0,52.3765,52.3765,52.161,52.1693,112423.0
2018-03-12 14:00:00,62.93,62.95,62.85,62.88,136300.0,52.161,52.1776,52.0947,52.1195,136300.0
2018-03-12 14:10:00,62.87,62.88,62.76,62.86,106546.0,52.1113,52.1195,52.0201,52.103,106546.0
2018-03-12 14:20:00,62.88,62.91,62.84,62.86,75207.0,52.1195,52.1444,52.0864,52.103,75207.0
2018-03-12 14:30:00,62.86,62.99,62.85,62.98,112031.0,52.103,52.2107,52.0947,52.2024,112031.0
2018-03-12 14:40:00,62.98,63.1,62.97,63.07,118512.0,52.2024,52.3019,52.1941,52.277,118512.0
2018-03-12 14:50:00,63.07,63.1,63.0,63.07,107252.0,52.277,52.3019,52.219,52.277,107252.0
2018-03-12 15:00:00,63.06,63.11,63.01,63.02,123524.0,52.2687,52.3102,52.2273,52.2356,123524.0
2018-03-12 15:10:00,63.01,63.04,62.95,63.01,90811.0,52.2273,52.2522,52.1776,52.2273,90811.0
2018-03-12 15:20:00,63.02,63.04,62.96,63.02,99342.0,52.2356,52.2522,52.1859,52.2356,99342.0
2018-03-12 15:30:00,63.01,63.03,62.85,62.86,144211.0,52.2273,52.2439,52.0947,52.103,144211.0
2018-03-12 15:40:00,62.86,62.97,62.7,62.96,298924.0,52.103,52.1941,51.9704,52.1859,298924.0
2018-03-12 15:50:00,62.95,62.95,62.72,62.81,640570.0,52.1776,52.1776,51.9869,52.0615,640570.0
2018-03-13 09:30:00,59.74,61.13,59.13,61.13,4468861.0,49.5169,50.669,49.0113,50.669,4468861.0
2018-03-13 09:40:00,61.12,61.29,60.55,61.08,2460698.0,50.6607,50.8016,50.1883,50.6276,2460698.0
2018-03-13 09:50:00,61.08,61.4,60.75,60.83,2127903.0,50.6276,50.8928,50.354,50.4204,2127903.0
2018-03-13 10:00:00,60.84,60.89,59.99,60.17,2246452.0,50.4286,50.4701,49.7241,49.8733,2246452.0
2018-03-13 10:10:00,60.18,60.46,60.13,60.25,981841.0,49.8816,50.1137,49.8401,49.9396,981841.0
2018-03-13 10:20:00,60.26,60.65,60.25,60.48,931816.0,49.9479,50.2712,49.9396,50.1303,931816.0
2018-03-13 10:30:00,60.48,60.78,60.25,60.62,859775.0,50.1303,50.3789,49.9396,50.2463,859775.0
2018-03-13 10:40:00,60.61,60.72,60.2,60.36,900548.0,50.238,50.3292,49.8982,50.0308,900548.0
2018-03-13 10:50:00,60.36,60.47,60.18,60.2,529630.0,50.0308,50.122,49.8816,49.8982,529630.0
2018-03-13 11:00:00,60.22,60.25,59.94,59.99,904120.0,49.9147,49.9396,49.6827,49.7241,904120.0
2018-03-13 11:10:00,59.99,60.13,59.97,60.12,678397.0,49.7241,49.8401,49.7075,49.8319,678397.0
2018-03-13 11:20:00,60.12,60.23,59.81,59.95,772982.0,49.8319,49.923,49.5749,49.691,772982.0
2018-03-13 11:30:00,59.95,60.14,59.72,60.02,1107550.0,49.691,49.8484,49.5003,49.749,1107550.0
2018-03-13 11:40:00,60.02,60.2,59.96,60.13,420268.0,49.749,49.8982,49.6992,49.8401,420268.0
2018-03-13 11:50:00,60.12,60.27,59.98,60.01,505994.0,49.8319,49.9562,49.7158,49.7407,505994.0
2018-03-13 12:00:00,60.02,60.03,59.7,59.84,511100.0,49.749,49.7573,49.4837,49.5998,511100.0
2018-03-13 12:10:00,59.84,60.07,59.8,60.05,311640.0,49.5998,49.7904,49.5666,49.7738,311640.0
2018-03-13 12:20:00,60.05,60.14,59.95,60.05,534870.0,49.7738,49.8484,49.691,49.7738,534870.0
2018-03-13 12:30:00,60.05,60.17,60.02,60.12,325889.0,49.7738,49.8733,49.749,49.8319,325889.0
2018-03-13 12:40:00,60.12,60.13,60.04,60.06,233130.0,49.8319,49.8401,49.7655,49.7821,233130.0
2018-03-13 12:50:00,60.07,60.14,60.01,60.02,171211.0,49.7904,49.8484,49.7407,49.749,171211.0
2018-03-13 13:00:00,60.02,60.08,59.89,60.04,278514.0,49.749,49.7987,49.6412,49.7655,278514.0
2018-03-13 13:10:00,60.04,60.11,60.0,60.1,190021.0,49.7655,49.8236,49.7324,49.8153,190021.0
2018-03-13 13:20:00,60.1,60.1,60.0,60.08,134963.0,49.8153,49.8153,49.7324,49.7987,134963.0
2018-03-13 13:30:00,60.08,60.11,60.0,60.03,427463.0,49.7987,49.8236,49.7324,49.7573,427463.0
2018-03-13 13:40:00,60.04,60.06,59.93,59.95,304065.0,49.7655,49.7821,49.6744,49.691,304065.0
2018-03-13 13:50:00,59.94,59.94,59.69,59.88,438519.0,49.6827,49.6827,49.4754,49.6329,438519.0
2018-03-13 14:00:00,59.88,60.0,59.86,59.86,300761.0,49.6329,49.7324,49.6164,49.6164,300761.0
2018-03-13 14:10:00,59.87,59.89,59.78,59.85,424577.0,49.6246,49.6412,49.55,49.6081,424577.0
2018-03-13 14:20:00,59.86,59.95,59.83,59.85,254577.0,49.6164,49.691,49.5915,49.6081,254577.0
2018-03-13 14:30:00,59.85,59.93,59.8,59.89,284806.0,49.6081,49.6744,49.5666,49.6412,284806.0
2018-03-13 14:40:00,59.89,59.91,59.66,59.68,412549.0,49.6412,49.6578,49.4506,49.4672,412549.0
2018-03-13 14:50:00,59.69,59.76,59.62,59.7,442210.0,49.4754,49.5335,49.4174,49.4837,442210.0
2018-03-13 15:00:00,59.7,59.74,59.56,59.64,396579.0,49.4837,49.5169,49.3677,49.434,396579.0
2018-03-13 15:10:00,59.64,59.67,59.37,59.51,556955.0,49.434,49.4589,49.2102,49.3262,556955.0
2018-03-13 15:20:00,59.52,59.56,59.42,59.51,372502.0,49.3345,49.3677,49.2516,49.3262,372502.0
2018-03-13 15:30:00,59.51,59.58,59.45,59.47,451300.0,49.3262,49.3843,49.2765,49.2931,451300.0
2018-03-13 15:40:00,59.47,59.53,59.38,59.39,741573.0,49.2931,49.3428,49.2185,49.2268,741573.0
2018-03-13 15:50:00,59.39,59.76,59.34,59.71,1682875.0,49.2268,49.5335,49.1853,49.492,1682875.0
2018-03-14 09:30:00,59.9,59.9,58.01,58.72,1854231.0,49.6495,49.6495,48.0829,48.6714,1854231.0
2018-03-14 09:40:00,58.75,59.02,57.89,58.39,2549932.0,48.6963,48.9201,47.9835,48.3979,2549932.0
2018-03-14 09:50:00,58.39,58.88,58.36,58.57,1008467.0,48.3979,48.8041,48.373,48.5471,1008467.0
2018-03-14 10:00:00,58.57,58.66,58.29,58.37,909615.0,48.5471,48.6217,48.315,48.3813,909615.0
2018-03-14 10:10:00,58.38,58.5,58.3,58.49,649617.0,48.3896,48.4891,48.3233,48.4808,649617.0
2018-03-14 10:20:00,58.48,58.8,58.47,58.77,557284.0,48.4725,48.7377,48.4642,48.7129,557284.0
2018-03-14 10:30:00,58.76,58.89,58.65,58.83,498898.0,48.7046,48.8123,48.6134,48.7626,498898.0
2018-03-14 10:40:00,58.83,59.02,58.7,58.94,404453.0,48.7626,48.9201,48.6549,48.8538,404453.0
2018-03-14 10:50:00,58.93,59.09,58.87,59.0,349749.0,48.8455,48.9781,48.7958,48.9035,349749.0
2018-03-14 11:00:00,59.0,59.07,58.75,58.79,481140.0,48.9035,48.9615,48.6963,48.7295,481140.0
2018-03-14 11:10:00,58.79,58.79,58.38,58.43,570792.0,48.7295,48.7295,48.3896,48.4311,570792.0
2018-03-14 11:20:00,58.42,58.43,58.05,58.19,815667.0,48.4228,48.4311,48.1161,48.2321,815667.0
2018-03-14 11:30:00,58.19,58.25,58.02,58.08,519778.0,48.2321,48.2819,48.0912,48.141,519778.0
2018-03-14 11:40:00,58.08,58.31,58.04,58.25,532713.0,48.141,48.3316,48.1078,48.2819,532713.0
2018-03-14 11:50:00,58.25,58.33,58.11,58.15,402516.0,48.2819,48.3482,48.1658,48.199,402516.0
2018-03-14 12:00:00,58.17,58.31,58.1,58.13,360810.0,48.2156,48.3316,48.1575,48.1824,360810.0
2018-03-14 12:10:00,58.14,58.46,58.12,58.43,196982.0,48.1907,48.4559,48.1741,48.4311,196982.0
2018-03-14 12:20:00,58.43,58.63,58.4,58.55,353750.0,48.4311,48.5968,48.4062,48.5305,353750.0
2018-03-14 12:30:00,58.55,58.67,58.45,58.6,228046.0,48.5305,48.63,48.4476,48.572,228046.0
2018-03-14 12:40:00,58.6,58.7,58.42,58.44,392744.0,48.572,48.6549,48.4228,48.4394,392744.0
2018-03-14 12:50:00,58.44,58.47,58.35,58.47,206752.0,48.4394,48.4642,48.3648,48.4642,206752.0
2018-03-14 13:00:00,58.46,58.46,58.32,58.35,306154.0,48.4559,48.4559,48.3399,48.3648,306154.0
2018-03-14 13:10:00,58.35,58.42,58.33,58.39,120483.0,48.3648,48.4228,48.3482,48.3979,120483.0
2018-03-14 13:20:00,58.4,58.58,58.37,58.54,174983.0,48.4062,48.5554,48.3813,48.5222,174983.0
2018-03-14 13:30:00,58.55,58.92,58.54,58.92,279080.0,48.5305,48.8372,48.5222,48.8372,279080.0
2018-03-14 13:40:00,58.91,59.38,58.87,59.33,631516.0,48.8289,49.2185,48.7958,49.177,631516.0
2018-03-14 13:50:00,59.33,59.35,59.07,59.15,572092.0,49.177,49.1936,48.9615,49.0279,572092.0
2018-03-14 14:00:00,59.15,59.3,59.06,59.29,408443.0,49.0279,49.1522,48.9533,49.1439,408443.0
2018-03-14 14:10:00,59.28,59.43,59.22,59.39,348621.0,49.1356,49.2599,49.0859,49.2268,348621.0
2018-03-14 14:20:00,59.4,59.71,59.38,59.47,563794.0,49.2351,49.492,49.2185,49.2931,563794.0
2018-03-14 14:30:00,59.47,59.85,59.46,59.75,513256.0,49.2931,49.6081,49.2848,49.5252,513256.0
2018-03-14 14:40:00,59.74,59.9,59.59,59.81,528495.0,49.5169,49.6495,49.3926,49.5749,528495.0
2018-03-14 14:50:00,59.81,60.0,59.66,59.73,502712.0,49.5749,49.7324,49.4506,49.5086,502712.0
2018-03-14 15:00:00,59.73,59.81,59.65,59.75,296287.0,49.5086,49.5749,49.4423,49.5252,296287.0
2018-03-14 15:10:00,59.75,60.09,59.69,60.04,531086.0,49.5252,49.807,49.4754,49.7655,531086.0
2018-03-14 15:20:00,60.05,60.17,59.96,60.09,546774.0,49.7738,49.8733,49.6992,49.807,546774.0
2018-03-14 15:30:00,60.1,60.14,59.92,60.07,590974.0,49.8153,49.8484,49.6661,49.7904,590974.0
2018-03-14 15:40:00,60.07,60.38,59.98,60.37,744147.0,49.7904,50.0474,49.7158,50.0391,744147.0
2018-03-14 15:50:00,60.37,60.38,59.98,60.12,1199473.0,50.0391,50.0474,49.7158,49.8319,1199473.0
2018-03-15 09:30:00,60.02,60.28,59.8,60.0,662292.0,49.749,49.9645,49.5666,49.7324,662292.0
2018-03-15 09:40:00,59.99,60.18,59.75,59.77,336450.0,49.7241,49.8816,49.5252,49.5418,336450.0
2018-03-15 09:50:00,59.75,59.96,59.56,59.93,349007.0,49.5252,49.6992,49.3677,49.6744,349007.0
2018-03-15 10:00:00,59.94,60.05,59.82,59.98,270802.0,49.6827,49.7738,49.5832,49.7158,270802.0
2018-03-15 10:10:00,59.99,60.0,59.77,59.87,143658.0,49.7241,49.7324,49.5418,49.6246,143658.0
2018-03-15 10:20:00,59.87,60.02,59.75,59.97,244511.0,49.6246,49.749,49.5252,49.7075,244511.0
2018-03-15 10:30:00,59.96,60.01,59.75,59.81,282830.0,49.6992,49.7407,49.5252,49.5749,282830.0
2018-03-15 10:40:00,59.81,59.83,59.68,59.73,190449.0,49.5749,49.5915,49.4672,49.5086,190449.0
2018-03-15 10:50:00,59.72,59.87,59.58,59.82,194979.0,49.5003,49.6246,49.3843,49.5832,194979.0
2018-03-15 11:00:00,59.83,59.91,59.78,59.8,255963.0,49.5915,49.6578,49.55,49.5666,255963.0
2018-03-15 11:10:00,59.8,60.0,59.77,59.95,230711.0,49.5666,49.7324,49.5418,49.691,230711.0
2018-03-15 11:20:00,59.97,60.12,59.94,60.08,169114.0,49.7075,49.8319,49.6827,49.7987,169114.0
2018-03-15 11:30:00,60.08,60.15,60.0,60.1,144409.0,49.7987,49.8567,49.7324,49.8153,144409.0
2018-03-15 11:40:00,60.1,60.1,60.04,60.08,77127.0,49.8153,49.8153,49.7655,49.7987,77127.0
2018-03-15 11:50:00,60.09,60.1,59.98,60.0,156514.0,49.807,49.8153,49.7158,49.7324,156514.0
2018-03-15 12:00:00,60.01,60.08,60.0,60.04,95465.0,49.7407,49.7987,49.7324,49.7655,95465.0
2018-03-15 12:10:00,60.03,60.04,59.9,59.96,106122.0,49.7573,49.7655,49.6495,49.6992,106122.0
2018-03-15 12:20:00,59.95,59.96,59.85,59.93,90577.0,49.691,49.6992,49.6081,49.6744,90577.0
2018-03-15 12:30:00,59.93,60.0,59.85,59.92,105445.0,49.6744,49.7324,49.6081,49.6661,105445.0
2018-03-15 12:40:00,59.93,60.05,59.92,59.99,103346.0,49.6744,49.7738,49.6661,49.7241,103346.0
2018-03-15 12:50:00,59.98,60.02,59.91,59.96,154337.0,49.7158,49.749,49.6578,49.6992,154337.0
2018-03-15 13:00:00,59.96,60.0,59.92,60.0,66011.0,49.6992,49.7324,49.6661,49.7324,66011.0
2018-03-15 13:10:00,59.99,60.01,59.81,59.86,92243.0,49.7241,49.7407,49.5749,49.6164,92243.0
2018-03-15 13:20:00,59.85,59.92,59.82,59.84,84107.0,49.6081,49.6661,49.5832,49.5998,84107.0
2018-03-15 13:30:00,59.84,59.9,59.82,59.88,59967.0,49.5998,49.6495,49.5832,49.6329,59967.0
2018-03-15 13:40:00,59.89,59.95,59.83,59.87,98175.0,49.6412,49.691,49.5915,49.6246,98175.0
2018-03-15 13:50:00,59.87,59.94,59.79,59.8,134038.0,49.6246,49.6827,49.5583,49.5666,134038.0
2018-03-15 14:00:00,59.79,59.84,59.69,59.78,166614.0,49.5583,49.5998,49.4754,49.55,166614.0
2018-03-15 14:10:00,59.78,59.85,59.71,59.77,105677.0,49.55,49.6081,49.492,49.5418,105677.0
2018-03-15 14:20:00,59.77,59.85,59.62,59.69,184672.0,49.5418,49.6081,49.4174,49.4754,184672.0
2018-03-15 14:30:00,59.68,59.74,59.66,59.71,89996.0,49.4672,49.5169,49.4506,49.492,89996.0
2018-03-15 14:40:00,59.71,59.76,59.63,59.69,140104.0,49.492,49.5335,49.4257,49.4754,140104.0
2018-03-15 14:50:00,59.69,59.83,59.64,59.81,161763.0,49.4754,49.5915,49.434,49.5749,161763.0
2018-03-15 15:00:00,59.82,59.84,59.77,59.8,90087.0,49.5832,49.5998,49.5418,49.5666,90087.0
2018-03-15 15:10:00,59.81,59.85,59.77,59.84,124362.0,49.5749,49.6081,49.5418,49.5998,124362.0
2018-03-15 15:20:00,59.82,59.87,59.81,59.84,202506.0,49.5832,49.6246,49.5749,49.5998,202506.0
2018-03-15 15:30:00,59.84,59.91,59.81,59.82,144338.0,49.5998,49.6578,49.5749,49.5832,144338.0
2018-03-15 15:40:00,59.83,59.98,59.81,59.96,593572.0,49.5915,49.7158,49.5749,49.6992,593572.0
2018-03-15 15:50:00,59.96,59.98,59.87,59.9,584575.0,49.6992,49.7158,49.6246,49.6495,584575.0
2018-03-16 09:30:00,60.6,61.27,60.55,60.95,2690350.0,50.2297,50.7851,50.1883,50.5198,2690350.0
2018-03-16 09:40:00,60.94,61.39,60.87,61.18,666069.0,50.5115,50.8845,50.4535,50.7105,666069.0
2018-03-16 09:50:00,61.16,61.39,61.11,61.32,646148.0,50.6939,50.8845,50.6524,50.8265,646148.0
2018-03-16 10:00:00,61.32,61.49,61.11,61.12,673623.0,50.8265,50.9674,50.6524,50.6607,673623.0
2018-03-16 10:10:00,61.12,61.19,60.93,61.0,359991.0,50.6607,50.7188,50.5032,50.5613,359991.0
2018-03-16 10:20:00,61.0,61.12,60.92,60.98,380163.0,50.5613,50.6607,50.495,50.5447,380163.0
2018-03-16 10:30:00,60.98,61.18,60.91,61.01,256385.0,50.5447,50.7105,50.4867,50.5696,256385.0
2018-03-16 10:40:00,61.02,61.12,60.92,61.07,238266.0,50.5778,50.6607,50.495,50.6193,238266.0
2018-03-16 10:50:00,61.06,61.09,60.54,60.65,372036.0,50.611,50.6359,50.18,50.2712,372036.0
2018-03-16 11:00:00,60.66,61.07,60.65,60.86,430073.0,50.2795,50.6193,50.2712,50.4452,430073.0
2018-03-16 11:10:00,60.85,60.93,60.76,60.83,257355.0,50.4369,50.5032,50.3623,50.4204,257355.0
2018-03-16 11:20:00,60.83,61.12,60.79,61.07,283833.0,50.4204,50.6607,50.3872,50.6193,283833.0
2018-03-16 11:30:00,61.07,61.25,61.0,61.11,395913.0,50.6193,50.7685,50.5613,50.6524,395913.0
2018-03-16 11:40:00,61.11,61.13,60.9,60.95,258976.0,50.6524,50.669,50.4784,50.5198,258976.0
2018-03-16 11:50:00,60.95,61.0,60.83,60.85,205023.0,50.5198,50.5613,50.4204,50.4369,205023.0
2018-03-16 12:00:00,60.84,60.93,60.81,60.88,226866.0,50.4286,50.5032,50.4038,50.4618,226866.0
2018-03-16 12:10:00,60.87,60.93,60.81,60.86,186874.0,50.4535,50.5032,50.4038,50.4452,186874.0
2018-03-16 12:20:00,60.86,60.87,60.76,60.78,138434.0,50.4452,50.4535,50.3623,50.3789,138434.0
2018-03-16 12:30:00,60.78,60.91,60.77,60.83,149520.0,50.3789,50.4867,50.3706,50.4204,149520.0
2018-03-16 12:40:00,60.83,61.0,60.82,60.88,167335.0,50.4204,50.5613,50.4121,50.4618,167335.0
2018-03-16 12:50:00,60.87,60.9,60.82,60.85,95393.0,50.4535,50.4784,50.4121,50.4369,95393.0
2018-03-16 13:00:00,60.84,60.98,60.82,60.86,168495.0,50.4286,50.5447,50.4121,50.4452,168495.0
2018-03-16 13:10:00,60.86,60.91,60.8,60.85,86990.0,50.4452,50.4867,50.3955,50.4369,86990.0
2018-03-16 13:20:00,60.85,60.87,60.75,60.82,128709.0,50.4369,50.4535,50.354,50.4121,128709.0
2018-03-16 13:30:00,60.81,60.88,60.77,60.84,114162.0,50.4038,50.4618,50.3706,50.4286,114162.0
2018-03-16 13:40:00,60.84,60.9,60.62,60.71,214225.0,50.4286,50.4784,50.2463,50.3209,214225.0
2018-03-16 13:50:00,60.72,60.73,60.64,60.69,183162.0,50.3292,50.3375,50.2629,50.3043,183162.0
2018-03-16 14:00:00,60.69,60.75,60.66,60.67,137290.0,50.3043,50.354,50.2795,50.2877,137290.0
2018-03-16 14:10:00,60.67,60.67,60.54,60.63,205884.0,50.2877,50.2877,50.18,50.2546,205884.0
2018-03-16 14:20:00,60.64,60.65,60.55,60.62,143622.0,50.2629,50.2712,50.1883,50.2463,143622.0
2018-03-16 14:30:00,60.63,60.79,60.6,60.71,203050.0,50.2546,50.3872,50.2297,50.3209,203050.0
2018-03-16 14:40:00,60.7,60.76,60.62,60.66,191673.0,50.3126,50.3623,50.2463,50.2795,191673.0
2018-03-16 14:50:00,60.66,60.75,60.6,60.67,161942.0,50.2795,50.354,50.2297,50.2877,161942.0
2018-03-16 15:00:00,60.66,60.75,60.63,60.73,169562.0,50.2795,50.354,50.2546,50.3375,169562.0
2018-03-16 15:10:00,60.73,60.75,60.56,60.59,215821.0,50.3375,50.354,50.1966,50.2214,215821.0
2018-03-16 15:20:00,60.59,60.63,60.5,60.53,289662.0,50.2214,50.2546,50.1468,50.1717,289662.0
2018-03-16 15:30:00,60.53,60.6,60.48,60.54,323025.0,50.1717,50.2297,50.1303,50.18,323025.0
2018-03-16 15:40:00,60.53,60.62,60.52,60.53,385872.0,50.1717,50.2463,50.1634,50.1717,385872.0
2018-03-16 15:50:00,60.53,60.8,60.49,60.56,1864492.0,50.1717,50.3955,50.1385,50.1966,1864492.0
2018-03-19 09:30:00,60.19,60.35,59.76,59.84,553004.0,49.8899,50.0225,49.5335,49.5998,553004.0
2018-03-19 09:40:00,59.84,59.87,59.58,59.66,400638.0,49.5998,49.6246,49.3843,49.4506,400638.0
2018-03-19 09:50:00,59.66,59.71,59.52,59.66,223044.0,49.4506,49.492,49.3345,49.4506,223044.0
2018-03-19 10:00:00,59.66,59.67,59.3,59.34,355047.0,49.4506,49.4589,49.1522,49.1853,355047.0
2018-03-19 10:10:00,59.35,59.37,59.18,59.24,225661.0,49.1936,49.2102,49.0527,49.1025,225661.0
2018-03-19 10:20:00,59.23,59.4,59.16,59.36,224333.0,49.0942,49.2351,49.0361,49.2019,224333.0
2018-03-19 10:30:00,59.36,59.53,59.28,59.42,164435.0,49.2019,49.3428,49.1356,49.2516,164435.0
2018-03-19 10:40:00,59.42,59.43,59.18,59.2,166452.0,49.2516,49.2599,49.0527,49.0693,166452.0
2018-03-19 10:50:00,59.19,59.19,58.86,58.99,331115.0,49.061,49.061,48.7875,48.8952,331115.0
2018-03-19 11:00:00,58.98,59.06,58.91,58.98,217806.0,48.8869,48.9533,48.8289,48.8869,217806.0
2018-03-19 11:10:00,58.99,59.04,58.76,58.79,231151.0,48.8952,48.9367,48.7046,48.7295,231151.0
2018-03-19 11:20:00,58.78,58.85,58.66,58.75,238221.0,48.7212,48.7792,48.6217,48.6963,238221.0
2018-03-19 11:30:00,58.77,58.77,58.52,58.55,194400.0,48.7129,48.7129,48.5057,48.5305,194400.0
2018-03-19 11:40:00,58.54,58.62,58.42,58.56,282305.0,48.5222,48.5885,48.4228,48.5388,282305.0
2018-03-19 11:50:00,58.56,58.56,58.43,58.51,219243.0,48.5388,48.5388,48.4311,48.4974,219243.0
2018-03-19 12:00:00,58.5,58.63,58.43,58.51,342628.0,48.4891,48.5968,48.4311,48.4974,342628.0
2018-03-19 12:10:00,58.5,58.57,58.42,58.47,168639.0,48.4891,48.5471,48.4228,48.4642,168639.0
2018-03-19 12:20:00,58.47,58.53,58.35,58.45,228459.0,48.4642,48.514,48.3648,48.4476,228459.0
2018-03-19 12:30:00,58.45,58.53,58.39,58.45,159945.0,48.4476,48.514,48.3979,48.4476,159945.0
2018-03-19 12:40:00,58.44,58.5,58.25,58.3,543864.0,48.4394,48.4891,48.2819,48.3233,543864.0
2018-03-19 12:50:00,58.28,58.37,58.27,58.34,322836.0,48.3067,48.3813,48.2984,48.3565,322836.0
2018-03-19 13:00:00,58.33,58.41,58.19,58.24,308032.0,48.3482,48.4145,48.2321,48.2736,308032.0
2018-03-19 13:10:00,58.25,58.28,58.16,58.23,176395.0,48.2819,48.3067,48.2073,48.2653,176395.0
2018-03-19 13:20:00,58.22,58.25,58.13,58.22,256932.0,48.257,48.2819,48.1824,48.257,256932.0
2018-03-19 13:30:00,58.21,58.31,58.19,58.31,121233.0,48.2487,48.3316,48.2321,48.3316,121233.0
2018-03-19 13:40:00,58.31,58.44,58.3,58.39,209576.0,48.3316,48.4394,48.3233,48.3979,209576.0
2018-03-19 13:50:00,58.38,58.4,58.27,58.3,157793.0,48.3896,48.4062,48.2984,48.3233,157793.0
2018-03-19 14:00:00,58.31,58.37,58.28,58.3,199865.0,48.3316,48.3813,48.3067,48.3233,199865.0
2018-03-19 14:10:00,58.29,58.3,58.08,58.11,259738.0,48.315,48.3233,48.141,48.1658,259738.0
2018-03-19 14:20:00,58.11,58.19,58.1,58.15,197357.0,48.1658,48.2321,48.1575,48.199,197357.0
2018-03-19 14:30:00,58.15,58.18,57.9,57.98,422410.0,48.199,48.2238,47.9918,48.0581,422410.0
2018-03-19 14:40:00,57.99,58.27,57.97,58.18,253236.0,48.0664,48.2984,48.0498,48.2238,253236.0
2018-03-19 14:50:00,58.17,58.26,58.14,58.2,170008.0,48.2156,48.2902,48.1907,48.2404,170008.0
2018-03-19 15:00:00,58.21,58.29,58.15,58.18,286211.0,48.2487,48.315,48.199,48.2238,286211.0
2018-03-19 15:10:00,58.18,58.7,58.1,58.22,340023.0,48.2238,48.6549,48.1575,48.257,340023.0
2018-03-19 15:20:00,58.22,58.28,58.11,58.11,303551.0,48.257,48.3067,48.1658,48.1658,303551.0
2018-03-19 15:30:00,58.12,58.21,58.05,58.18,502404.0,48.1741,48.2487,48.1161,48.2238,502404.0
2018-03-19 15:40:00,58.17,58.35,58.1,58.29,385574.0,48.2156,48.3648,48.1575,48.315,385574.0
2018-03-19 15:50:00,58.29,58.41,57.98,58.38,1203137.0,48.315,48.4145,48.0581,48.3896,1203137.0
2018-03-20 09:30:00,58.99,59.09,58.56,58.62,579688.0,48.8952,48.9781,48.5388,48.5885,579688.0
2018-03-20 09:40:00,58.64,58.84,58.63,58.65,251933.0,48.6051,48.7709,48.5968,48.6134,251933.0
2018-03-20 09:50:00,58.65,58.71,58.45,58.46,225039.0,48.6134,48.6631,48.4476,48.4559,225039.0
2018-03-20 10:00:00,58.46,58.53,58.37,58.41,284982.0,48.4559,48.514,48.3813,48.4145,284982.0
2018-03-20 10:10:00,58.42,58.55,58.34,58.46,286513.0,48.4228,48.5305,48.3565,48.4559,286513.0
2018-03-20 10:20:00,58.47,58.67,58.38,58.67,200005.0,48.4642,48.63,48.3896,48.63,200005.0
2018-03-20 10:30:00,58.67,58.81,58.55,58.62,370362.0,48.63,48.746,48.5305,48.5885,370362.0
2018-03-20 10:40:00,58.62,58.66,58.35,58.37,210206.0,48.5885,48.6217,48.3648,48.3813,210206.0
2018-03-20 10:50:00,58.37,58.42,58.27,58.34,183219.0,48.3813,48.4228,48.2984,48.3565,183219.0
2018-03-20 11:00:00,58.34,58.37,58.15,58.19,314909.0,48.3565,48.3813,48.199,48.2321,314909.0
2018-03-20 11:10:00,58.19,58.23,58.06,58.17,260025.0,48.2321,48.2653,48.1244,48.2156,260025.0
2018-03-20 11:20:00,58.17,58.18,58.0,58.05,196577.0,48.2156,48.2238,48.0746,48.1161,196577.0
2018-03-20 11:30:00,58.05,58.15,57.98,58.1,147887.0,48.1161,48.199,48.0581,48.1575,147887.0
2018-03-20 11:40:00,58.1,58.13,57.95,58.05,157711.0,48.1575,48.1824,48.0332,48.1161,157711.0
2018-03-20 11:50:00,58.04,58.09,57.96,58.05,183648.0,48.1078,48.1492,48.0415,48.1161,183648.0
2018-03-20 12:00:00,58.05,58.06,57.98,58.01,202765.0,48.1161,48.1244,48.0581,48.0829,202765.0
2018-03-20 12:10:00,58.01,58.12,57.98,58.03,84995.0,48.0829,48.1741,48.0581,48.0995,84995.0
2018-03-20 12:20:00,58.03,58.2,58.02,58.17,129344.0,48.0995,48.2404,48.0912,48.2156,129344.0
2018-03-20 12:30:00,58.17,58.24,58.14,58.16,106077.0,48.2156,48.2736,48.1907,48.2073,106077.0
2018-03-20 12:40:00,58.16,58.3,58.07,58.08,116010.0,48.2073,48.3233,48.1327,48.141,116010.0
2018-03-20 12:50:00,58.08,58.15,58.04,58.08,153431.0,48.141,48.199,48.1078,48.141,153431.0
2018-03-20 13:00:00,58.09,58.18,58.06,58.08,124228.0,48.1492,48.2238,48.1244,48.141,124228.0
2018-03-20 13:10:00,58.09,58.14,58.03,58.09,75210.0,48.1492,48.1907,48.0995,48.1492,75210.0
2018-03-20 13:20:00,58.09,58.15,58.06,58.09,62121.0,48.1492,48.199,48.1244,48.1492,62121.0
2018-03-20 13:30:00,58.09,58.14,58.08,58.11,65645.0,48.1492,48.1907,48.141,48.1658,65645.0
2018-03-20 13:40:00,58.11,58.17,58.07,58.17,69643.0,48.1658,48.2156,48.1327,48.2156,69643.0
2018-03-20 13:50:00,58.16,58.2,58.11,58.12,66542.0,48.2073,48.2404,48.1658,48.1741,66542.0
2018-03-20 14:00:00,58.12,58.15,58.08,58.1,133928.0,48.1741,48.199,48.141,48.1575,133928.0
2018-03-20 14:10:00,58.1,58.23,58.07,58.23,159752.0,48.1575,48.2653,48.1327,48.2653,159752.0
2018-03-20 14:20:00,58.23,58.25,58.18,58.22,85950.0,48.2653,48.2819,48.2238,48.257,85950.0
2018-03-20 14:30:00,58.23,58.31,58.21,58.28,77430.0,48.2653,48.3316,48.2487,48.3067,77430.0
2018-03-20 14:40:00,58.28,58.38,58.26,58.36,113375.0,48.3067,48.3896,48.2902,48.373,113375.0
2018-03-20 14:50:00,58.36,58.4,58.31,58.32,158135.0,48.373,48.4062,48.3316,48.3399,158135.0
2018-03-20 15:00:00,58.33,58.43,58.32,58.35,167281.0,48.3482,48.4311,48.3399,48.3648,167281.0
2018-03-20 15:10:00,58.36,58.4,58.33,58.36,128431.0,48.373,48.4062,48.3482,48.373,128431.0
2018-03-20 15:20:00,58.36,58.37,58.26,58.28,178171.0,48.373,48.3813,48.2902,48.3067,178171.0
2018-03-20 15:30:00,58.28,58.32,58.17,58.22,204870.0,48.3067,48.3399,48.2156,48.257,204870.0
2018-03-20 15:40:00,58.22,58.25,58.13,58.21,197469.0,48.257,48.2819,48.1824,48.2487,197469.0
2018-03-20 15:50:00,58.2,58.28,58.18,58.27,457503.0,48.2404,48.3067,48.2238,48.2984,457503.0
2018-03-21 09:30:00,57.47,57.8,57.34,57.78,873884.0,47.6353,47.9089,47.5276,47.8923,873884.0
2018-03-21 09:40:00,57.78,58.08,57.78,57.94,348258.0,47.8923,48.141,47.8923,48.0249,348258.0
2018-03-21 09:50:00,57.95,58.28,57.9,58.11,355958.0,48.0332,48.3067,47.9918,48.1658,355958.0
2018-03-21 10:00:00,58.11,58.2,58.06,58.16,250499.0,48.1658,48.2404,48.1244,48.2073,250499.0
2018-03-21 10:10:00,58.16,58.18,58.07,58.11,113615.0,48.2073,48.2238,48.1327,48.1658,113615.0
2018-03-21 10:20:00,58.1,58.15,57.92,57.97,239591.0,48.1575,48.199,48.0083,48.0498,239591.0
2018-03-21 10:30:00,57.97,58.0,57.87,57.9,190860.0,48.0498,48.0746,47.9669,47.9918,190860.0
2018-03-21 10:40:00,57.9,58.03,57.85,58.0,199226.0,47.9918,48.0995,47.9503,48.0746,199226.0
2018-03-21 10:50:00,58.0,58.02,57.9,57.92,141001.0,48.0746,48.0912,47.9918,48.0083,141001.0
2018-03-21 11:00:00,57.91,57.94,57.8,57.81,136579.0,48.0,48.0249,47.9089,47.9172,136579.0
2018-03-21 11:10:00,57.82,57.86,57.78,57.82,163017.0,47.9255,47.9586,47.8923,47.9255,163017.0
2018-03-21 11:20:00,57.83,57.88,57.79,57.86,116953.0,47.9337,47.9752,47.9006,47.9586,116953.0
2018-03-21 11:30:00,57.86,57.97,57.86,57.9,110285.0,47.9586,48.0498,47.9586,47.9918,110285.0
2018-03-21 11:40:00,57.9,57.92,57.82,57.86,181491.0,47.9918,48.0083,47.9255,47.9586,181491.0
2018-03-21 11:50:00,57.85,57.86,57.79,57.8,252220.0,47.9503,47.9586,47.9006,47.9089,252220.0
2018-03-21 12:00:00,57.8,57.85,57.76,57.82,238472.0,47.9089,47.9503,47.8757,47.9255,238472.0
2018-03-21 12:10:00,57.82,57.83,57.74,57.76,182841.0,47.9255,47.9337,47.8591,47.8757,182841.0
2018-03-21 12:20:00,57.76,57.78,57.7,57.75,145080.0,47.8757,47.8923,47.826,47.8674,145080.0
2018-03-21 12:30:00,57.75,57.76,57.71,57.74,104650.0,47.8674,47.8757,47.8343,47.8591,104650.0
2018-03-21 12:40:00,57.75,57.76,57.72,57.75,102988.0,47.8674,47.8757,47.8426,47.8674,102988.0
2018-03-21 12:50:00,57.75,57.82,57.74,57.76,85267.0,47.8674,47.9255,47.8591,47.8757,85267.0
2018-03-21 13:00:00,57.76,57.78,57.66,57.7,109426.0,47.8757,47.8923,47.7928,47.826,109426.0
2018-03-21 13:10:00,57.7,57.74,57.67,57.69,76649.0,47.826,47.8591,47.8011,47.8177,76649.0
2018-03-21 13:20:00,57.68,57.72,57.65,57.69,82869.0,47.8094,47.8426,47.7845,47.8177,82869.0
2018-03-21 13:30:00,57.69,57.71,57.64,57.66,143950.0,47.8177,47.8343,47.7763,47.7928,143950.0
2018-03-21 13:40:00,57.67,57.73,57.63,57.7,101696.0,47.8011,47.8509,47.768,47.826,101696.0
2018-03-21 13:50:00,57.7,57.76,57.65,57.73,112753.0,47.826,47.8757,47.7845,47.8509,112753.0
2018-03-21 14:00:00,57.73,57.92,57.51,57.78,306983.0,47.8509,48.0083,47.6685,47.8923,306983.0
2018-03-21 14:10:00,57.78,57.89,57.69,57.73,238692.0,47.8923,47.9835,47.8177,47.8509,238692.0
2018-03-21 14:20:00,57.74,57.79,57.41,57.52,339100.0,47.8591,47.9006,47.5856,47.6768,339100.0
2018-03-21 14:30:00,57.53,57.54,57.37,57.38,242084.0,47.6851,47.6934,47.5525,47.5607,242084.0
2018-03-21 14:40:00,57.38,57.41,57.02,57.1,525931.0,47.5607,47.5856,47.2624,47.3287,525931.0
2018-03-21 14:50:00,57.11,57.11,56.95,57.0,525321.0,47.337,47.337,47.2043,47.2458,525321.0
2018-03-21 15:00:00,57.0,57.13,56.95,57.02,464983.0,47.2458,47.3535,47.2043,47.2624,464983.0
2018-03-21 15:10:00,57.01,57.2,56.94,57.0,367248.0,47.2541,47.4115,47.196,47.2458,367248.0
2018-03-21 15:20:00,57.01,57.19,57.0,57.15,245128.0,47.2541,47.4033,47.2458,47.3701,245128.0
2018-03-21 15:30:00,57.15,57.29,57.09,57.21,306086.0,47.3701,47.4861,47.3204,47.4198,306086.0
2018-03-21 15:40:00,57.22,57.22,56.98,57.0,546611.0,47.4281,47.4281,47.2292,47.2458,546611.0
2018-03-21 15:50:00,56.99,56.99,56.77,56.82,869399.0,47.2375,47.2375,47.0551,47.0966,869399.0
2018-03-22 09:30:00,56.24,56.26,55.8,56.05,832093.0,46.6158,46.6324,46.2511,46.4583,832093.0
2018-03-22 09:40:00,56.06,56.25,56.01,56.08,455445.0,46.4666,46.6241,46.4252,46.4832,455445.0
2018-03-22 09:50:00,56.08,56.13,56.02,56.09,405681.0,46.4832,46.5247,46.4335,46.4915,405681.0
2018-03-22 10:00:00,56.08,56.16,55.97,56.08,411598.0,46.4832,46.5495,46.392,46.4832,411598.0
2018-03-22 10:10:00,56.08,56.41,56.01,56.3,323254.0,46.4832,46.7567,46.4252,46.6656,323254.0
2018-03-22 10:20:00,56.29,56.32,56.23,56.24,183641.0,46.6573,46.6821,46.6075,46.6158,183641.0
2018-03-22 10:30:00,56.25,56.32,56.15,56.23,145719.0,46.6241,46.6821,46.5412,46.6075,145719.0
2018-03-22 10:40:00,56.22,56.22,55.9,55.94,174933.0,46.5993,46.5993,46.334,46.3672,174933.0
2018-03-22 10:50:00,55.94,55.99,55.85,55.92,257035.0,46.3672,46.4086,46.2926,46.3506,257035.0
2018-03-22 11:00:00,55.92,56.08,55.89,56.0,177126.0,46.3506,46.4832,46.3257,46.4169,177126.0
2018-03-22 11:10:00,56.0,56.1,55.89,56.1,159261.0,46.4169,46.4998,46.3257,46.4998,159261.0
2018-03-22 11:20:00,56.09,56.11,55.9,55.96,152383.0,46.4915,46.5081,46.334,46.3837,152383.0
2018-03-22 11:30:00,55.98,56.08,55.93,55.98,254391.0,46.4003,46.4832,46.3589,46.4003,254391.0
2018-03-22 11:40:00,55.98,56.06,55.91,56.03,168636.0,46.4003,46.4666,46.3423,46.4418,168636.0
2018-03-22 11:50:00,56.02,56.22,55.99,56.05,178191.0,46.4335,46.5993,46.4086,46.4583,178191.0
2018-03-22 12:00:00,56.05,56.09,55.94,56.03,203822.0,46.4583,46.4915,46.3672,46.4418,203822.0
2018-03-22 12:10:00,56.03,56.19,55.97,56.13,149246.0,46.4418,46.5744,46.392,46.5247,149246.0
2018-03-22 12:20:00,56.13,56.51,56.13,56.49,195266.0,46.5247,46.8396,46.5247,46.823,195266.0
2018-03-22 12:30:00,56.48,56.49,56.29,56.29,124944.0,46.8148,46.823,46.6573,46.6573,124944.0
2018-03-22 12:40:00,56.29,56.34,56.2,56.23,167475.0,46.6573,46.6987,46.5827,46.6075,167475.0
2018-03-22 12:50:00,56.24,56.31,56.05,56.13,168073.0,46.6158,46.6739,46.4583,46.5247,168073.0
2018-03-22 13:00:00,56.13,56.13,55.97,56.1,169534.0,46.5247,46.5247,46.392,46.4998,169534.0
2018-03-22 13:10:00,56.09,56.27,56.06,56.25,146090.0,46.4915,46.6407,46.4666,46.6241,146090.0
2018-03-22 13:20:00,56.26,56.66,56.2,56.64,251361.0,46.6324,46.964,46.5827,46.9474,251361.0
2018-03-22 13:30:00,56.66,56.68,56.56,56.63,155653.0,46.964,46.9805,46.8811,46.9391,155653.0
2018-03-22 13:40:00,56.64,56.71,56.57,56.64,206415.0,46.9474,47.0054,46.8894,46.9474,206415.0
2018-03-22 13:50:00,56.63,56.76,56.55,56.76,307709.0,46.9391,47.0468,46.8728,47.0468,307709.0
2018-03-22 14:00:00,56.76,56.83,56.46,56.48,369873.0,47.0468,47.1049,46.7982,46.8148,369873.0
2018-03-22 14:10:00,56.48,56.59,56.46,56.56,117005.0,46.8148,46.9059,46.7982,46.8811,117005.0
2018-03-22 14:20:00,56.56,56.56,56.35,56.38,115705.0,46.8811,46.8811,46.707,46.7319,115705.0
2018-03-22 14:30:00,56.36,56.47,56.29,56.46,138851.0,46.7153,46.8065,46.6573,46.7982,138851.0
2018-03-22 14:40:00,56.47,56.49,56.36,56.44,87491.0,46.8065,46.823,46.7153,46.7816,87491.0
2018-03-22 14:50:00,56.43,56.45,56.16,56.21,282256.0,46.7733,46.7899,46.5495,46.591,282256.0
2018-03-22 15:00:00,56.2,56.28,56.14,56.16,227766.0,46.5827,46.649,46.5329,46.5495,227766.0
2018-03-22 15:10:00,56.16,56.19,56.01,56.06,333846.0,46.5495,46.5744,46.4252,46.4666,333846.0
2018-03-22 15:20:00,56.06,56.18,55.96,55.97,350905.0,46.4666,46.5661,46.3837,46.392,350905.0
2018-03-22 15:30:00,55.97,56.0,55.67,55.69,449514.0,46.392,46.4169,46.1434,46.16,449514.0
2018-03-22 15:40:00,55.69,55.74,55.52,55.61,663652.0,46.16,46.2014,46.019,46.0936,663652.0
2018-03-22 15:50:00,55.61,55.76,55.53,55.58,1255585.0,46.0936,46.218,46.0273,46.0688,1255585.0
2018-03-23 09:30:00,55.63,56.15,55.52,55.59,568733.0,46.1102,46.5412,46.019,46.0771,568733.0
2018-03-23 09:40:00,55.59,55.59,55.01,55.07,451018.0,46.0771,46.0771,45.5963,45.646,451018.0
2018-03-23 09:50:00,55.08,55.1,54.8,54.81,519193.0,45.6543,45.6709,45.4223,45.4305,519193.0
2018-03-23 10:00:00,54.82,55.08,54.78,54.97,399357.0,45.4388,45.6543,45.4057,45.5632,399357.0
2018-03-23 10:10:00,54.97,55.1,54.93,55.03,365739.0,45.5632,45.6709,45.53,45.6129,365739.0
2018-03-23 10:20:00,55.03,55.2,54.99,55.17,294608.0,45.6129,45.7538,45.5797,45.7289,294608.0
2018-03-23 10:30:00,55.18,55.34,55.11,55.22,328730.0,45.7372,45.8698,45.6792,45.7704,328730.0
2018-03-23 10:40:00,55.21,55.38,55.01,55.02,189178.0,45.7621,45.903,45.5963,45.6046,189178.0
2018-03-23 10:50:00,55.04,55.19,54.99,55.14,196192.0,45.6212,45.7455,45.5797,45.7041,196192.0
2018-03-23 11:00:00,55.14,55.18,54.99,55.07,193321.0,45.7041,45.7372,45.5797,45.646,193321.0
2018-03-23 11:10:00,55.07,55.35,55.06,55.33,130979.0,45.646,45.8781,45.6378,45.8616,130979.0
2018-03-23 11:20:00,55.33,55.37,55.27,55.3,151008.0,45.8616,45.8947,45.8118,45.8367,151008.0
2018-03-23 11:30:00,55.3,55.37,55.04,55.05,171706.0,45.8367,45.8947,45.6212,45.6295,171706.0
2018-03-23 11:40:00,55.06,55.18,55.0,55.02,198998.0,45.6378,45.7372,45.588,45.6046,198998.0
2018-03-23 11:50:00,55.03,55.03,54.8,54.81,303497.0,45.6129,45.6129,45.4223,45.4305,303497.0
2018-03-23 12:00:00,54.81,55.08,54.81,54.99,165529.0,45.4305,45.6543,45.4305,45.5797,165529.0
2018-03-23 12:10:00,54.99,54.99,54.74,54.79,183130.0,45.5797,45.5797,45.3725,45.414,183130.0
2018-03-23 12:20:00,54.79,54.94,54.67,54.92,259233.0,45.414,45.5383,45.3145,45.5217,259233.0
2018-03-23 12:30:00,54.91,54.95,54.73,54.73,211091.0,45.5134,45.5466,45.3642,45.3642,211091.0
2018-03-23 12:40:00,54.73,54.78,54.59,54.73,372108.0,45.3642,45.4057,45.2482,45.3642,372108.0
2018-03-23 12:50:00,54.74,54.97,54.74,54.96,179624.0,45.3725,45.5632,45.3725,45.5549,179624.0
2018-03-23 13:00:00,54.95,55.15,54.89,55.12,151741.0,45.5466,45.7124,45.4969,45.6875,151741.0
2018-03-23 13:10:00,55.11,55.16,55.0,55.07,244968.0,45.6792,45.7206,45.588,45.646,244968.0
2018-03-23 13:20:00,55.06,55.14,54.99,55.03,132597.0,45.6378,45.7041,45.5797,45.6129,132597.0
2018-03-23 13:30:00,55.03,55.13,54.95,55.02,126994.0,45.6129,45.6958,45.5466,45.6046,126994.0
2018-03-23 13:40:00,55.02,55.13,55.0,55.11,67504.0,45.6046,45.6958,45.588,45.6792,67504.0
2018-03-23 13:50:00,55.11,55.36,55.1,55.29,267194.0,45.6792,45.8864,45.6709,45.8284,267194.0
2018-03-23 14:00:00,55.28,55.38,55.0,55.12,196479.0,45.8201,45.903,45.588,45.6875,196479.0
2018-03-23 14:10:00,55.11,55.12,54.89,54.92,167494.0,45.6792,45.6875,45.4969,45.5217,167494.0
2018-03-23 14:20:00,54.91,55.0,54.86,54.92,305055.0,45.5134,45.588,45.472,45.5217,305055.0
2018-03-23 14:30:00,54.91,54.98,54.86,54.93,221571.0,45.5134,45.5715,45.472,45.53,221571.0
2018-03-23 14:40:00,54.93,55.03,54.77,54.81,254389.0,45.53,45.6129,45.3974,45.4305,254389.0
2018-03-23 14:50:00,54.8,54.86,54.58,54.58,417233.0,45.4223,45.472,45.2399,45.2399,417233.0
2018-03-23 15:00:00,54.59,54.61,54.31,54.35,466700.0,45.2482,45.2648,45.0161,45.0493,466700.0
2018-03-23 15:10:00,54.34,54.61,54.29,54.56,276323.0,45.041,45.2648,44.9995,45.2233,276323.0
2018-03-23 15:20:00,54.57,54.61,54.39,54.45,291505.0,45.2316,45.2648,45.0824,45.1321,291505.0
2018-03-23 15:30:00,54.44,54.44,53.97,54.14,561559.0,45.1239,45.1239,44.7343,44.8752,561559.0
2018-03-23 15:40:00,54.15,54.2,53.87,53.98,423386.0,44.8835,44.9249,44.6514,44.7426,423386.0
2018-03-23 15:50:00,53.99,53.99,53.65,53.67,1173064.0,44.7509,44.7509,44.469,44.4856,1173064.0
2018-03-26 09:30:00,54.62,54.86,54.35,54.61,653606.0,45.2731,45.472,45.0493,45.2648,653606.0
2018-03-26 09:40:00,54.61,54.71,54.46,54.67,324885.0,45.2648,45.3477,45.1404,45.3145,324885.0
2018-03-26 09:50:00,54.66,54.74,54.53,54.66,324432.0,45.3062,45.3725,45.1985,45.3062,324432.0
2018-03-26 10:00:00,54.65,54.82,54.56,54.8,318701.0,45.2979,45.4388,45.2233,45.4223,318701.0
2018-03-26 10:10:00,54.8,54.82,54.73,54.78,220249.0,45.4223,45.4388,45.3642,45.4057,220249.0
2018-03-26 10:20:00,54.78,54.89,54.75,54.8,178907.0,45.4057,45.4969,45.3808,45.4223,178907.0
2018-03-26 10:30:00,54.79,54.82,54.68,54.7,208204.0,45.414,45.4388,45.3228,45.3394,208204.0
2018-03-26 10:40:00,54.7,54.71,54.5,54.63,252783.0,45.3394,45.3477,45.1736,45.2813,252783.0
2018-03-26 10:50:00,54.62,54.76,54.56,54.73,227440.0,45.2731,45.3891,45.2233,45.3642,227440.0
2018-03-26 11:00:00,54.73,54.82,54.61,54.67,147719.0,45.3642,45.4388,45.2648,45.3145,147719.0
2018-03-26 11:10:00,54.66,54.69,54.26,54.28,206983.0,45.3062,45.3311,44.9747,44.9912,206983.0
2018-03-26 11:20:00,54.28,54.7,54.25,54.66,160661.0,44.9912,45.3394,44.9664,45.3062,160661.0
2018-03-26 11:30:00,54.66,54.83,54.64,54.8,166136.0,45.3062,45.4471,45.2896,45.4223,166136.0
2018-03-26 11:40:00,54.8,54.96,54.79,54.8,141872.0,45.4223,45.5549,45.414,45.4223,141872.0
2018-03-26 11:50:00,54.8,54.93,54.74,54.8,106324.0,45.4223,45.53,45.3725,45.4223,106324.0
2018-03-26 12:00:00,54.8,54.83,54.69,54.82,112774.0,45.4223,45.4471,45.3311,45.4388,112774.0
2018-03-26 12:10:00,54.81,54.93,54.81,54.88,80418.0,45.4305,45.53,45.4305,45.4886,80418.0
2018-03-26 12:20:00,54.88,55.0,54.87,54.92,99419.0,45.4886,45.588,45.4803,45.5217,99419.0
2018-03-26 12:30:00,54.92,54.99,54.85,54.87,69382.0,45.5217,45.5797,45.4637,45.4803,69382.0
2018-03-26 12:40:00,54.86,54.97,54.84,54.86,128927.0,45.472,45.5632,45.4554,45.472,128927.0
2018-03-26 12:50:00,54.86,54.87,54.72,54.78,131643.0,45.472,45.4803,45.3559,45.4057,131643.0
2018-03-26 13:00:00,54.78,54.91,54.76,54.83,120057.0,45.4057,45.5134,45.3891,45.4471,120057.0
2018-03-26 13:10:00,54.83,55.13,54.75,55.08,164674.0,45.4471,45.6958,45.3808,45.6543,164674.0
2018-03-26 13:20:00,55.08,55.12,55.0,55.05,68888.0,45.6543,45.6875,45.588,45.6295,68888.0
2018-03-26 13:30:00,55.03,55.14,55.0,55.14,165310.0,45.6129,45.7041,45.588,45.7041,165310.0
2018-03-26 13:40:00,55.13,55.25,55.12,55.16,92903.0,45.6958,45.7952,45.6875,45.7206,92903.0
2018-03-26 13:50:00,55.15,55.19,55.05,55.17,223733.0,45.7124,45.7455,45.6295,45.7289,223733.0
2018-03-26 14:00:00,55.18,55.33,55.17,55.25,182250.0,45.7372,45.8616,45.7289,45.7952,182250.0
2018-03-26 14:10:00,55.25,55.36,55.25,55.35,120815.0,45.7952,45.8864,45.7952,45.8781,120815.0
2018-03-26 14:20:00,55.34,55.56,55.34,55.55,154776.0,45.8698,46.0522,45.8698,46.0439,154776.0
2018-03-26 14:30:00,55.56,55.71,55.53,55.56,193877.0,46.0522,46.1765,46.0273,46.0522,193877.0
2018-03-26 14:40:00,55.56,55.64,55.52,55.56,131001.0,46.0522,46.1185,46.019,46.0522,131001.0
2018-03-26 14:50:00,55.56,55.64,55.41,55.45,191098.0,46.0522,46.1185,45.9279,45.961,191098.0
2018-03-26 15:00:00,55.45,55.6,55.4,55.6,160142.0,45.961,46.0854,45.9196,46.0854,160142.0
2018-03-26 15:10:00,55.6,55.69,55.57,55.67,130323.0,46.0854,46.16,46.0605,46.1434,130323.0
2018-03-26 15:20:00,55.67,55.79,55.65,55.76,144490.0,46.1434,46.2428,46.1268,46.218,144490.0
2018-03-26 15:30:00,55.76,55.87,55.74,55.8,217578.0,46.218,46.3091,46.2014,46.2511,217578.0
2018-03-26 15:40:00,55.8,55.96,55.76,55.95,329318.0,46.2511,46.3837,46.218,46.3755,329318.0
2018-03-26 15:50:00,55.97,56.14,55.91,56.12,892952.0,46.392,46.5329,46.3423,46.5164,892952.0
2018-03-27 09:30:00,56.59,56.68,56.36,56.43,705102.0,46.9059,46.9805,46.7153,46.7733,705102.0
2018-03-27 09:40:00,56.43,56.71,56.37,56.62,451146.0,46.7733,47.0054,46.7236,46.9308,451146.0
2018-03-27 09:50:00,56.62,56.97,56.62,56.83,303460.0,46.9308,47.2209,46.9308,47.1049,303460.0
2018-03-27 10:00:00,56.82,57.24,56.79,56.98,357945.0,47.0966,47.4447,47.0717,47.2292,357945.0
2018-03-27 10:10:00,56.98,56.98,56.48,56.53,255834.0,47.2292,47.2292,46.8148,46.8562,255834.0
2018-03-27 10:20:00,56.51,56.51,56.36,56.38,160655.0,46.8396,46.8396,46.7153,46.7319,160655.0
2018-03-27 10:30:00,56.37,56.38,56.15,56.27,155144.0,46.7236,46.7319,46.5412,46.6407,155144.0
2018-03-27 10:40:00,56.27,56.49,56.24,56.25,167774.0,46.6407,46.823,46.6158,46.6241,167774.0
2018-03-27 10:50:00,56.25,56.38,56.21,56.29,107359.0,46.6241,46.7319,46.591,46.6573,107359.0
2018-03-27 11:00:00,56.29,56.42,56.21,56.35,116540.0,46.6573,46.765,46.591,46.707,116540.0
2018-03-27 11:10:00,56.34,56.42,56.3,56.36,58010.0,46.6987,46.765,46.6656,46.7153,58010.0
2018-03-27 11:20:00,56.35,56.48,56.28,56.45,74185.0,46.707,46.8148,46.649,46.7899,74185.0
2018-03-27 11:30:00,56.44,56.52,56.41,56.47,113202.0,46.7816,46.8479,46.7567,46.8065,113202.0
2018-03-27 11:40:00,56.47,56.75,56.46,56.68,170683.0,46.8065,47.0386,46.7982,46.9805,170683.0
2018-03-27 11:50:00,56.68,56.69,56.56,56.58,112673.0,46.9805,46.9888,46.8811,46.8976,112673.0
2018-03-27 12:00:00,56.59,56.59,56.44,56.48,109024.0,46.9059,46.9059,46.7816,46.8148,109024.0
2018-03-27 12:10:00,56.48,56.49,56.33,56.36,98942.0,46.8148,46.823,46.6904,46.7153,98942.0
2018-03-27 12:20:00,56.37,56.38,56.14,56.18,91664.0,46.7236,46.7319,46.5329,46.5661,91664.0
2018-03-27 12:30:00,56.18,56.18,55.94,56.01,182653.0,46.5661,46.5661,46.3672,46.4252,182653.0
2018-03-27 12:40:00,56.0,56.26,55.99,56.19,196890.0,46.4169,46.6324,46.4086,46.5744,196890.0
2018-03-27 12:50:00,56.18,56.26,56.06,56.26,85865.0,46.5661,46.6324,46.4666,46.6324,85865.0
2018-03-27 13:00:00,56.26,56.37,56.24,56.35,110999.0,46.6324,46.7236,46.6158,46.707,110999.0
2018-03-27 13:10:00,56.34,56.46,56.25,56.39,79036.0,46.6987,46.7982,46.6241,46.7402,79036.0
2018-03-27 13:20:00,56.39,56.39,56.16,56.18,69129.0,46.7402,46.7402,46.5495,46.5661,69129.0
2018-03-27 13:30:00,56.18,56.25,56.13,56.21,108131.0,46.5661,46.6241,46.5247,46.591,108131.0
2018-03-27 13:40:00,56.19,56.22,56.08,56.09,178357.0,46.5744,46.5993,46.4832,46.4915,178357.0
2018-03-27 13:50:00,56.08,56.23,56.0,56.2,282936.0,46.4832,46.6075,46.4169,46.5827,282936.0
2018-03-27 14:00:00,56.2,56.2,55.96,56.07,163681.0,46.5827,46.5827,46.3837,46.4749,163681.0
2018-03-27 14:10:00,56.07,56.28,56.05,56.26,126179.0,46.4749,46.649,46.4583,46.6324,126179.0
2018-03-27 14:20:00,56.25,56.25,55.88,55.88,173155.0,46.6241,46.6241,46.3174,46.3174,173155.0
2018-03-27 14:30:00,55.89,55.94,55.78,55.93,195513.0,46.3257,46.3672,46.2345,46.3589,195513.0
2018-03-27 14:40:00,55.93,55.99,55.7,55.71,110719.0,46.3589,46.4086,46.1682,46.1765,110719.0
2018-03-27 14:50:00,55.72,55.81,55.53,55.54,180718.0,46.1848,46.2594,46.0273,46.0356,180718.0
2018-03-27 15:00:00,55.55,55.57,55.13,55.24,375824.0,46.0439,46.0605,45.6958,45.787,375824.0
2018-03-27 15:10:00,55.26,55.38,55.2,55.26,277802.0,45.8035,45.903,45.7538,45.8035,277802.0
2018-03-27 15:20:00,55.25,55.29,54.85,54.93,478070.0,45.7952,45.8284,45.4637,45.53,478070.0
2018-03-27 15:30:00,54.93,54.93,54.54,54.89,507742.0,45.53,45.53,45.2067,45.4969,507742.0
2018-03-27 15:40:00,54.89,54.97,54.61,54.71,691506.0,45.4969,45.5632,45.2648,45.3477,691506.0
2018-03-27 15:50:00,54.7,54.92,54.66,54.85,1058221.0,45.3394,45.5217,45.3062,45.4637,1058221.0
2018-03-28 09:30:00,54.81,55.42,54.56,55.13,435334.0,45.4305,45.9362,45.2233,45.6958,435334.0
2018-03-28 09:40:00,55.12,55.35,54.84,55.3,252899.0,45.6875,45.8781,45.4554,45.8367,252899.0
2018-03-28 09:50:00,55.32,55.49,55.18,55.41,186016.0,45.8533,45.9942,45.7372,45.9279,186016.0
2018-03-28 10:00:00,55.41,55.68,55.36,55.5,233991.0,45.9279,46.1517,45.8864,46.0025,233991.0
2018-03-28 10:10:00,55.5,55.5,55.12,55.14,170510.0,46.0025,46.0025,45.6875,45.7041,170510.0
2018-03-28 10:20:00,55.14,55.34,55.09,55.32,175800.0,45.7041,45.8698,45.6626,45.8533,175800.0
2018-03-28 10:30:00,55.33,55.49,55.12,55.26,214811.0,45.8616,45.9942,45.6875,45.8035,214811.0
2018-03-28 10:40:00,55.23,55.23,54.74,54.85,272459.0,45.7787,45.7787,45.3725,45.4637,272459.0
2018-03-28 10:50:00,54.83,55.02,54.74,55.02,171560.0,45.4471,45.6046,45.3725,45.6046,171560.0
2018-03-28 11:00:00,55.02,55.34,55.01,55.3,216684.0,45.6046,45.8698,45.5963,45.8367,216684.0
2018-03-28 11:10:00,55.3,55.9,55.1,55.4,662131.0,45.8367,46.334,45.6709,45.9196,662131.0
2018-03-28 11:20:00,55.41,55.69,55.0,55.13,838233.0,45.9279,46.16,45.588,45.6958,838233.0
2018-03-28 11:30:00,55.14,55.6,54.99,55.31,343710.0,45.7041,46.0854,45.5797,45.845,343710.0
2018-03-28 11:40:00,55.32,55.55,55.24,55.3,215038.0,45.8533,46.0439,45.787,45.8367,215038.0
2018-03-28 11:50:00,55.3,55.34,55.12,55.13,171494.0,45.8367,45.8698,45.6875,45.6958,171494.0
2018-03-28 12:00:00,55.14,55.32,55.06,55.3,224444.0,45.7041,45.8533,45.6378,45.8367,224444.0
2018-03-28 12:10:00,55.3,55.9,55.3,55.9,369130.0,45.8367,46.334,45.8367,46.334,369130.0
2018-03-28 12:20:00,55.91,55.97,55.47,55.49,168815.0,46.3423,46.392,45.9776,45.9942,168815.0
2018-03-28 12:30:00,55.5,55.56,55.41,55.51,99753.0,46.0025,46.0522,45.9279,46.0108,99753.0
2018-03-28 12:40:00,55.52,55.69,55.24,55.32,180192.0,46.019,46.16,45.787,45.8533,180192.0
2018-03-28 12:50:00,55.32,55.32,55.13,55.16,140503.0,45.8533,45.8533,45.6958,45.7206,140503.0
2018-03-28 13:00:00,55.17,55.35,54.99,55.33,239378.0,45.7289,45.8781,45.5797,45.8616,239378.0
2018-03-28 13:10:00,55.34,55.34,54.99,55.05,241080.0,45.8698,45.8698,45.5797,45.6295,241080.0
2018-03-28 13:20:00,55.05,55.41,55.02,55.34,224550.0,45.6295,45.9279,45.6046,45.8698,224550.0
2018-03-28 13:30:00,55.35,55.38,55.1,55.29,151952.0,45.8781,45.903,45.6709,45.8284,151952.0
2018-03-28 13:40:00,55.29,55.54,55.16,55.47,167696.0,45.8284,46.0356,45.7206,45.9776,167696.0
2018-03-28 13:50:00,55.46,55.46,55.09,55.11,128445.0,45.9693,45.9693,45.6626,45.6792,128445.0
2018-03-28 14:00:00,55.11,55.23,54.98,55.04,198074.0,45.6792,45.7787,45.5715,45.6212,198074.0
2018-03-28 14:10:00,55.03,55.04,54.81,54.83,287688.0,45.6129,45.6212,45.4305,45.4471,287688.0
2018-03-28 14:20:00,54.83,54.95,54.57,54.62,431533.0,45.4471,45.5466,45.2316,45.2731,431533.0
2018-03-28 14:30:00,54.61,54.84,54.6,54.8,384682.0,45.2648,45.4554,45.2565,45.4223,384682.0
2018-03-28 14:40:00,54.81,54.85,54.54,54.73,310180.0,45.4305,45.4637,45.2067,45.3642,310180.0
2018-03-28 14:50:00,54.72,54.82,54.58,54.64,146752.0,45.3559,45.4388,45.2399,45.2896,146752.0
2018-03-28 15:00:00,54.63,54.71,54.45,54.46,269026.0,45.2813,45.3477,45.1321,45.1404,269026.0
2018-03-28 15:10:00,54.46,54.78,54.46,54.72,236996.0,45.1404,45.4057,45.1404,45.3559,236996.0
2018-03-28 15:20:00,54.72,54.83,54.59,54.81,212768.0,45.3559,45.4471,45.2482,45.4305,212768.0
2018-03-28 15:30:00,54.8,55.04,54.67,54.98,262556.0,45.4223,45.6212,45.3145,45.5715,262556.0
2018-03-28 15:40:00,54.97,54.97,54.78,54.82,363693.0,45.5632,45.5632,45.4057,45.4388,363693.0
2018-03-28 15:50:00,54.83,54.88,54.67,54.7,1057854.0,45.4471,45.4886,45.3145,45.3394,1057854.0
2018-03-29 09:30:00,55.04,55.31,55.02,55.18,204700.0,45.6212,45.845,45.6046,45.7372,204700.0
2018-03-29 09:40:00,55.16,55.22,54.95,54.99,146342.0,45.7206,45.7704,45.5466,45.5797,146342.0
2018-03-29 09:50:00,54.99,55.08,54.7,54.79,188253.0,45.5797,45.6543,45.3394,45.414,188253.0
2018-03-29 10:00:00,54.8,55.0,54.74,54.79,184642.0,45.4223,45.588,45.3725,45.414,184642.0
2018-03-29 10:10:00,54.8,55.0,54.79,54.88,196955.0,45.4223,45.588,45.414,45.4886,196955.0
2018-03-29 10:20:00,54.88,54.89,54.65,54.67,164510.0,45.4886,45.4969,45.2979,45.3145,164510.0
2018-03-29 10:30:00,54.68,54.82,54.62,54.77,171017.0,45.3228,45.4388,45.2731,45.3974,171017.0
2018-03-29 10:40:00,54.78,55.08,54.74,55.05,132316.0,45.4057,45.6543,45.3725,45.6295,132316.0
2018-03-29 10:50:00,55.04,55.27,55.02,55.26,124979.0,45.6212,45.8118,45.6046,45.8035,124979.0
2018-03-29 11:00:00,55.26,55.44,55.22,55.33,201356.0,45.8035,45.9527,45.7704,45.8616,201356.0
2018-03-29 11:10:00,55.33,55.38,55.16,55.22,162426.0,45.8616,45.903,45.7206,45.7704,162426.0
2018-03-29 11:20:00,55.21,55.37,55.2,55.36,182996.0,45.7621,45.8947,45.7538,45.8864,182996.0
2018-03-29 11:30:00,55.36,55.56,55.24,55.3,237146.0,45.8864,46.0522,45.787,45.8367,237146.0
2018-03-29 11:40:00,55.31,55.46,55.29,55.44,82554.0,45.845,45.9693,45.8284,45.9527,82554.0
2018-03-29 11:50:00,55.45,55.48,55.3,55.36,62257.0,45.961,45.9859,45.8367,45.8864,62257.0
2018-03-29 12:00:00,55.37,55.41,55.08,55.1,135961.0,45.8947,45.9279,45.6543,45.6709,135961.0
2018-03-29 12:10:00,55.12,55.19,55.07,55.13,108828.0,45.6875,45.7455,45.646,45.6958,108828.0
2018-03-29 12:20:00,55.15,55.22,55.04,55.17,53121.0,45.7124,45.7704,45.6212,45.7289,53121.0
2018-03-29 12:30:00,55.18,55.23,55.1,55.15,79552.0,45.7372,45.7787,45.6709,45.7124,79552.0
2018-03-29 12:40:00,55.16,55.17,55.07,55.13,62039.0,45.7206,45.7289,45.646,45.6958,62039.0
2018-03-29 12:50:00,55.12,55.37,55.12,55.25,70817.0,45.6875,45.8947,45.6875,45.7952,70817.0
2018-03-29 13:00:00,55.26,55.32,55.07,55.08,86664.0,45.8035,45.8533,45.646,45.6543,86664.0
2018-03-29 13:10:00,55.07,55.17,55.05,55.15,63837.0,45.646,45.7289,45.6295,45.7124,63837.0
2018-03-29 13:20:00,55.15,55.19,55.13,55.18,70030.0,45.7124,45.7455,45.6958,45.7372,70030.0
2018-03-29 13:30:00,55.18,55.3,55.15,55.22,61689.0,45.7372,45.8367,45.7124,45.7704,61689.0
2018-03-29 13:40:00,55.22,55.26,55.08,55.26,107923.0,45.7704,45.8035,45.6543,45.8035,107923.0
2018-03-29 13:50:00,55.26,55.39,55.21,55.25,128456.0,45.8035,45.9113,45.7621,45.7952,128456.0
2018-03-29 14:00:00,55.26,55.35,55.18,55.31,73344.0,45.8035,45.8781,45.7372,45.845,73344.0
2018-03-29 14:10:00,55.32,55.56,55.31,55.47,161201.0,45.8533,46.0522,45.845,45.9776,161201.0
2018-03-29 14:20:00,55.47,55.61,55.4,55.55,121425.0,45.9776,46.0936,45.9196,46.0439,121425.0
2018-03-29 14:30:00,55.55,55.73,55.46,55.64,149527.0,46.0439,46.1931,45.9693,46.1185,149527.0
2018-03-29 14:40:00,55.64,55.8,55.61,55.79,176957.0,46.1185,46.2511,46.0936,46.2428,176957.0
2018-03-29 14:50:00,55.8,55.85,55.67,55.69,201611.0,46.2511,46.2926,46.1434,46.16,201611.0
2018-03-29 15:00:00,55.7,55.9,55.58,55.87,200601.0,46.1682,46.334,46.0688,46.3091,200601.0
2018-03-29 15:10:00,55.86,55.93,55.74,55.78,139574.0,46.3009,46.3589,46.2014,46.2345,139574.0
2018-03-29 15:20:00,55.78,55.78,55.54,55.59,142539.0,46.2345,46.2345,46.0356,46.0771,142539.0
2018-03-29 15:30:00,55.59,55.59,55.38,55.48,217057.0,46.0771,46.0771,45.903,45.9859,217057.0
2018-03-29 15:40:00,55.48,55.61,55.45,55.55,343508.0,45.9859,46.0936,45.961,46.0439,343508.0
2018-03-29 15:50:00,55.56,55.58,55.39,55.4,640681.0,46.0522,46.0688,45.9113,45.9196,640681.0
2018-04-02 09:30:00,55.1,55.24,54.93,55.22,259135.0,45.6709,45.787,45.53,45.7704,259135.0
2018-04-02 09:40:00,55.21,55.24,54.8,54.82,143103.0,45.7621,45.787,45.4223,45.4388,143103.0
2018-04-02 09:50:00,54.82,54.83,54.65,54.68,168029.0,45.4388,45.4471,45.2979,45.3228,168029.0
2018-04-02 10:00:00,54.68,54.71,54.5,54.55,201343.0,45.3228,45.3477,45.1736,45.215,201343.0
2018-04-02 10:10:00,54.55,54.65,54.39,54.48,185678.0,45.215,45.2979,45.0824,45.157,185678.0
2018-04-02 10:20:00,54.48,54.61,54.39,54.4,107300.0,45.157,45.2648,45.0824,45.0907,107300.0
2018-04-02 10:30:00,54.4,54.44,54.25,54.36,179412.0,45.0907,45.1239,44.9664,45.0575,179412.0
2018-04-02 10:40:00,54.35,54.57,54.35,54.49,88014.0,45.0493,45.2316,45.0493,45.1653,88014.0
2018-04-02 10:50:00,54.49,54.5,54.29,54.3,147715.0,45.1653,45.1736,44.9995,45.0078,147715.0
2018-04-02 11:00:00,54.29,54.29,54.02,54.11,224400.0,44.9995,44.9995,44.7757,44.8503,224400.0
2018-04-02 11:10:00,54.11,54.15,53.95,54.09,178714.0,44.8503,44.8835,44.7177,44.8338,178714.0
2018-04-02 11:20:00,54.08,54.11,53.9,54.04,100680.0,44.8255,44.8503,44.6763,44.7923,100680.0
2018-04-02 11:30:00,54.05,54.06,53.47,53.59,220316.0,44.8006,44.8089,44.3199,44.4193,220316.0
2018-04-02 11:40:00,53.59,53.64,53.27,53.57,284374.0,44.4193,44.4608,44.1541,44.4027,284374.0
2018-04-02 11:50:00,53.57,53.85,53.52,53.65,208608.0,44.4027,44.6348,44.3613,44.469,208608.0
2018-04-02 12:00:00,53.65,53.75,53.54,53.6,123400.0,44.469,44.5519,44.3779,44.4276,123400.0
2018-04-02 12:10:00,53.61,53.66,53.5,53.59,165128.0,44.4359,44.4773,44.3447,44.4193,165128.0
2018-04-02 12:20:00,53.59,53.6,53.41,53.48,132965.0,44.4193,44.4276,44.2701,44.3281,132965.0
2018-04-02 12:30:00,53.48,53.69,53.46,53.64,146410.0,44.3281,44.5022,44.3116,44.4608,146410.0
2018-04-02 12:40:00,53.65,53.91,53.56,53.87,196609.0,44.469,44.6846,44.3945,44.6514,196609.0
2018-04-02 12:50:00,53.88,53.93,53.71,53.8,192069.0,44.6597,44.7011,44.5188,44.5934,192069.0
2018-04-02 13:00:00,53.8,53.92,53.73,53.84,120045.0,44.5934,44.6928,44.5354,44.6265,120045.0
2018-04-02 13:10:00,53.84,53.89,53.63,53.67,96524.0,44.6265,44.668,44.4525,44.4856,96524.0
2018-04-02 13:20:00,53.67,53.69,53.43,53.44,122107.0,44.4856,44.5022,44.2867,44.295,122107.0
2018-04-02 13:30:00,53.44,53.61,53.42,53.47,123776.0,44.295,44.4359,44.2784,44.3199,123776.0
2018-04-02 13:40:00,53.47,53.49,53.11,53.14,231899.0,44.3199,44.3364,44.0215,44.0463,231899.0
2018-04-02 13:50:00,53.15,53.37,53.14,53.15,191347.0,44.0546,44.237,44.0463,44.0546,191347.0
2018-04-02 14:00:00,53.13,53.28,53.07,53.22,303198.0,44.038,44.1624,43.9883,44.1126,303198.0
2018-04-02 14:10:00,53.21,53.29,53.07,53.21,330681.0,44.1043,44.1707,43.9883,44.1043,330681.0
2018-04-02 14:20:00,53.23,53.45,53.23,53.34,420717.0,44.1209,44.3033,44.1209,44.2121,420717.0
2018-04-02 14:30:00,53.33,53.61,53.3,53.4,300693.0,44.2038,44.4359,44.1789,44.2618,300693.0
2018-04-02 14:40:00,53.4,53.57,53.3,53.54,218090.0,44.2618,44.4027,44.1789,44.3779,218090.0
2018-04-02 14:50:00,53.55,53.75,53.54,53.64,157012.0,44.3862,44.5519,44.3779,44.4608,157012.0
2018-04-02 15:00:00,53.64,53.67,53.47,53.51,143479.0,44.4608,44.4856,44.3199,44.353,143479.0
2018-04-02 15:10:00,53.5,53.84,53.46,53.83,173473.0,44.3447,44.6265,44.3116,44.6182,173473.0
2018-04-02 15:20:00,53.83,53.87,53.53,53.59,186139.0,44.6182,44.6514,44.3696,44.4193,186139.0
2018-04-02 15:30:00,53.59,53.64,53.43,53.49,249533.0,44.4193,44.4608,44.2867,44.3364,249533.0
2018-04-02 15:40:00,53.49,53.81,53.43,53.69,360925.0,44.3364,44.6017,44.2867,44.5022,360925.0
2018-04-02 15:50:00,53.7,53.93,53.7,53.8,839827.0,44.5105,44.7011,44.5105,44.5934,839827.0
2018-04-03 09:30:00,54.29,54.3,53.91,54.07,247271.0,44.9995,45.0078,44.6846,44.8172,247271.0
2018-04-03 09:40:00,54.06,54.2,53.91,54.01,187402.0,44.8089,44.9249,44.6846,44.7674,187402.0
2018-04-03 09:50:00,53.99,54.37,53.85,53.91,552300.0,44.7509,45.0658,44.6348,44.6846,552300.0
2018-04-03 10:00:00,53.92,53.94,53.66,53.68,239178.0,44.6928,44.7094,44.4773,44.4939,239178.0
2018-04-03 10:10:00,53.67,53.84,53.62,53.66,142357.0,44.4856,44.6265,44.4442,44.4773,142357.0
2018-04-03 10:20:00,53.65,54.0,53.62,54.0,168184.0,44.469,44.7592,44.4442,44.7592,168184.0
2018-04-03 10:30:00,54.0,54.16,53.93,54.0,127535.0,44.7592,44.8918,44.7011,44.7592,127535.0
2018-04-03 10:40:00,54.0,54.45,53.99,54.22,264855.0,44.7592,45.1321,44.7509,44.9415,264855.0
2018-04-03 10:50:00,54.22,54.65,54.17,54.53,199610.0,44.9415,45.2979,44.9001,45.1985,199610.0
2018-04-03 11:00:00,54.54,54.92,54.54,54.84,230484.0,45.2067,45.5217,45.2067,45.4554,230484.0
2018-04-03 11:10:00,54.84,54.86,54.58,54.73,207618.0,45.4554,45.472,45.2399,45.3642,207618.0
2018-04-03 11:20:00,54.72,54.74,54.54,54.6,109972.0,45.3559,45.3725,45.2067,45.2565,109972.0
2018-04-03 11:30:00,54.6,54.65,54.32,54.38,92856.0,45.2565,45.2979,45.0244,45.0741,92856.0
2018-04-03 11:40:00,54.4,54.44,54.29,54.29,88451.0,45.0907,45.1239,44.9995,44.9995,88451.0
2018-04-03 11:50:00,54.29,54.31,54.11,54.11,117412.0,44.9995,45.0161,44.8503,44.8503,117412.0
2018-04-03 12:00:00,54.12,54.32,54.12,54.25,71502.0,44.8586,45.0244,44.8586,44.9664,71502.0
2018-04-03 12:10:00,54.25,54.29,54.08,54.14,129717.0,44.9664,44.9995,44.8255,44.8752,129717.0
2018-04-03 12:20:00,54.14,54.19,54.0,54.11,112877.0,44.8752,44.9166,44.7592,44.8503,112877.0
2018-04-03 12:30:00,54.11,54.22,54.09,54.21,85641.0,44.8503,44.9415,44.8338,44.9332,85641.0
2018-04-03 12:40:00,54.21,54.37,54.19,54.27,149945.0,44.9332,45.0658,44.9166,44.983,149945.0
2018-04-03 12:50:00,54.27,54.3,54.15,54.25,66132.0,44.983,45.0078,44.8835,44.9664,66132.0
2018-04-03 13:00:00,54.24,54.39,54.12,54.24,162988.0,44.9581,45.0824,44.8586,44.9581,162988.0
2018-04-03 13:10:00,54.25,54.55,54.24,54.42,134156.0,44.9664,45.215,44.9581,45.1073,134156.0
2018-04-03 13:20:00,54.41,54.66,54.41,54.56,117471.0,45.099,45.3062,45.099,45.2233,117471.0
2018-04-03 13:30:00,54.56,54.65,54.44,54.47,68656.0,45.2233,45.2979,45.1239,45.1487,68656.0
2018-04-03 13:40:00,54.45,54.52,54.3,54.31,79027.0,45.1321,45.1902,45.0078,45.0161,79027.0
2018-04-03 13:50:00,54.31,54.52,54.3,54.47,94606.0,45.0161,45.1902,45.0078,45.1487,94606.0
2018-04-03 14:00:00,54.47,54.49,54.29,54.33,87998.0,45.1487,45.1653,44.9995,45.0327,87998.0
2018-04-03 14:10:00,54.33,54.35,54.1,54.15,108679.0,45.0327,45.0493,44.842,44.8835,108679.0
2018-04-03 14:20:00,54.15,54.27,54.07,54.14,89095.0,44.8835,44.983,44.8172,44.8752,89095.0
2018-04-03 14:30:00,54.12,54.12,53.96,54.09,120453.0,44.8586,44.8586,44.726,44.8338,120453.0
2018-04-03 14:40:00,54.1,54.6,53.98,54.5,151410.0,44.842,45.2565,44.7426,45.1736,151410.0
2018-04-03 14:50:00,54.48,54.75,54.4,54.64,128987.0,45.157,45.3808,45.0907,45.2896,128987.0
2018-04-03 15:00:00,54.6,54.98,54.54,54.94,176007.0,45.2565,45.5715,45.2067,45.5383,176007.0
2018-04-03 15:10:00,54.94,55.05,54.68,54.83,160636.0,45.5383,45.6295,45.3228,45.4471,160636.0
2018-04-03 15:20:00,54.83,54.92,54.75,54.92,145343.0,45.4471,45.5217,45.3808,45.5217,145343.0
2018-04-03 15:30:00,54.92,54.93,54.58,54.74,197726.0,45.5217,45.53,45.2399,45.3725,197726.0
2018-04-03 15:40:00,54.74,54.86,54.61,54.65,207875.0,45.3725,45.472,45.2648,45.2979,207875.0
2018-04-03 15:50:00,54.64,54.82,54.62,54.79,518867.0,45.2896,45.4388,45.2731,45.414,518867.0
2018-04-04 09:30:00,53.8,54.24,53.65,54.1,373007.0,44.5934,44.9581,44.469,44.842,373007.0
2018-04-04 09:40:00,54.1,54.25,54.02,54.15,184997.0,44.842,44.9664,44.7757,44.8835,184997.0
2018-04-04 09:50:00,54.16,54.35,54.08,54.14,158887.0,44.8918,45.0493,44.8255,44.8752,158887.0
2018-04-04 10:00:00,54.14,54.17,53.93,54.04,173007.0,44.8752,44.9001,44.7011,44.7923,173007.0
2018-04-04 10:10:00,54.04,54.18,54.01,54.11,105399.0,44.7923,44.9084,44.7674,44.8503,105399.0
2018-04-04 10:20:00,54.1,54.12,53.95,53.99,84597.0,44.842,44.8586,44.7177,44.7509,84597.0
2018-04-04 10:30:00,54.02,54.04,53.78,53.9,113104.0,44.7757,44.7923,44.5768,44.6763,113104.0
2018-04-04 10:40:00,53.91,54.08,53.79,54.07,132449.0,44.6846,44.8255,44.5851,44.8172,132449.0
2018-04-04 10:50:00,54.06,54.14,54.01,54.11,92798.0,44.8089,44.8752,44.7674,44.8503,92798.0
2018-04-04 11:00:00,54.11,54.13,53.9,53.92,88583.0,44.8503,44.8669,44.6763,44.6928,88583.0
2018-04-04 11:10:00,53.92,54.09,53.89,54.02,132424.0,44.6928,44.8338,44.668,44.7757,132424.0
2018-04-04 11:20:00,54.02,54.13,54.0,54.1,100425.0,44.7757,44.8669,44.7592,44.842,100425.0
2018-04-04 11:30:00,54.09,54.25,54.04,54.08,181598.0,44.8338,44.9664,44.7923,44.8255,181598.0
2018-04-04 11:40:00,54.06,54.24,54.04,54.2,89183.0,44.8089,44.9581,44.7923,44.9249,89183.0
2018-04-04 11:50:00,54.21,54.21,54.06,54.09,86999.0,44.9332,44.9332,44.8089,44.8338,86999.0
2018-04-04 12:00:00,54.08,54.24,54.04,54.2,100973.0,44.8255,44.9581,44.7923,44.9249,100973.0
2018-04-04 12:10:00,54.2,54.29,54.17,54.2,102662.0,44.9249,44.9995,44.9001,44.9249,102662.0
2018-04-04 12:20:00,54.2,54.38,54.15,54.31,86413.0,44.9249,45.0741,44.8835,45.0161,86413.0
2018-04-04 12:30:00,54.32,54.38,54.18,54.27,136638.0,45.0244,45.0741,44.9084,44.983,136638.0
2018-04-04 12:40:00,54.27,54.38,54.21,54.23,98946.0,44.983,45.0741,44.9332,44.9498,98946.0
2018-04-04 12:50:00,54.23,54.24,53.95,53.97,175988.0,44.9498,44.9581,44.7177,44.7343,175988.0
2018-04-04 13:00:00,53.97,54.04,53.86,53.87,118368.0,44.7343,44.7923,44.6431,44.6514,118368.0
2018-04-04 13:10:00,53.87,53.92,53.79,53.83,131138.0,44.6514,44.6928,44.5851,44.6182,131138.0
2018-04-04 13:20:00,53.82,53.88,53.42,53.6,359798.0,44.61,44.6597,44.2784,44.4276,359798.0
2018-04-04 13:30:00,53.61,53.77,53.49,53.7,167218.0,44.4359,44.5685,44.3364,44.5105,167218.0
2018-04-04 13:40:00,53.7,53.8,53.56,53.64,148770.0,44.5105,44.5934,44.3945,44.4608,148770.0
2018-04-04 13:50:00,53.65,53.68,53.52,53.67,122985.0,44.469,44.4939,44.3613,44.4856,122985.0
2018-04-04 14:00:00,53.68,53.83,53.61,53.81,118884.0,44.4939,44.6182,44.4359,44.6017,118884.0
2018-04-04 14:10:00,53.81,54.02,53.77,53.99,118578.0,44.6017,44.7757,44.5685,44.7509,118578.0
2018-04-04 14:20:00,54.0,54.15,53.96,54.11,145330.0,44.7592,44.8835,44.726,44.8503,145330.0
2018-04-04 14:30:00,54.13,54.17,53.99,54.05,206124.0,44.8669,44.9001,44.7509,44.8006,206124.0
2018-04-04 14:40:00,54.05,54.33,54.04,54.27,123642.0,44.8006,45.0327,44.7923,44.983,123642.0
2018-04-04 14:50:00,54.29,54.41,54.19,54.38,144418.0,44.9995,45.099,44.9166,45.0741,144418.0
2018-04-04 15:00:00,54.37,54.44,54.36,54.43,96598.0,45.0658,45.1239,45.0575,45.1156,96598.0
2018-04-04 15:10:00,54.43,54.44,54.35,54.38,77216.0,45.1156,45.1239,45.0493,45.0741,77216.0
2018-04-04 15:20:00,54.38,54.83,54.36,54.78,179019.0,45.0741,45.4471,45.0575,45.4057,179019.0
2018-04-04 15:30:00,54.79,54.92,54.78,54.9,185651.0,45.414,45.5217,45.4057,45.5051,185651.0
2018-04-04 15:40:00,54.89,54.91,54.81,54.89,310367.0,45.4969,45.5134,45.4305,45.4969,310367.0
2018-04-04 15:50:00,54.9,55.12,54.9,54.98,462135.0,45.5051,45.6875,45.5051,45.5715,462135.0
2018-04-05 09:30:00,55.5,55.5,54.97,54.97,299553.0,46.0025,46.0025,45.5632,45.5632,299553.0
2018-04-05 09:40:00,54.96,55.06,54.74,54.76,121669.0,45.5549,45.6378,45.3725,45.3891,121669.0
2018-04-05 09:50:00,54.76,54.91,54.72,54.89,106985.0,45.3891,45.5134,45.3559,45.4969,106985.0
2018-04-05 10:00:00,54.89,54.89,54.66,54.78,121132.0,45.4969,45.4969,45.3062,45.4057,121132.0
2018-04-05 10:10:00,54.79,54.96,54.75,54.81,101334.0,45.414,45.5549,45.3808,45.4305,101334.0
2018-04-05 10:20:00,54.8,54.82,54.5,54.68,122005.0,45.4223,45.4388,45.1736,45.3228,122005.0
2018-04-05 10:30:00,54.66,54.77,54.44,54.66,179867.0,45.3062,45.3974,45.1239,45.3062,179867.0
2018-04-05 10:40:00,54.66,54.72,54.56,54.66,115497.0,45.3062,45.3559,45.2233,45.3062,115497.0
2018-04-05 10:50:00,54.67,54.8,54.61,54.68,80036.0,45.3145,45.4223,45.2648,45.3228,80036.0
2018-04-05 11:00:00,54.69,54.91,54.69,54.9,245919.0,45.3311,45.5134,45.3311,45.5051,245919.0
2018-04-05 11:10:00,54.9,54.96,54.83,54.9,112600.0,45.5051,45.5549,45.4471,45.5051,112600.0
2018-04-05 11:20:00,54.88,55.12,54.88,55.02,141586.0,45.4886,45.6875,45.4886,45.6046,141586.0
2018-04-05 11:30:00,55.0,55.01,54.85,54.89,70048.0,45.588,45.5963,45.4637,45.4969,70048.0
2018-04-05 11:40:00,54.89,54.93,54.75,54.76,78464.0,45.4969,45.53,45.3808,45.3891,78464.0
2018-04-05 11:50:00,54.76,54.93,54.74,54.93,62149.0,45.3891,45.53,45.3725,45.53,62149.0
2018-04-05 12:00:00,54.91,54.94,54.85,54.89,62947.0,45.5134,45.5383,45.4637,45.4969,62947.0
2018-04-05 12:10:00,54.9,54.9,54.61,54.7,87063.0,45.5051,45.5051,45.2648,45.3394,87063.0
2018-04-05 12:20:00,54.7,54.78,54.63,54.76,57419.0,45.3394,45.4057,45.2813,45.3891,57419.0
2018-04-05 12:30:00,54.77,54.86,54.7,54.86,132558.0,45.3974,45.472,45.3394,45.472,132558.0
2018-04-05 12:40:00,54.87,54.89,54.75,54.85,63934.0,45.4803,45.4969,45.3808,45.4637,63934.0
2018-04-05 12:50:00,54.84,54.96,54.82,54.95,62194.0,45.4554,45.5549,45.4388,45.5466,62194.0
2018-04-05 13:00:00,54.95,55.05,54.94,54.97,74715.0,45.5466,45.6295,45.5383,45.5632,74715.0
2018-04-05 13:10:00,54.98,54.98,54.82,54.85,85476.0,45.5715,45.5715,45.4388,45.4637,85476.0
2018-04-05 13:20:00,54.85,54.86,54.67,54.79,87449.0,45.4637,45.472,45.3145,45.414,87449.0
2018-04-05 13:30:00,54.78,54.89,54.77,54.8,102140.0,45.4057,45.4969,45.3974,45.4223,102140.0
2018-04-05 13:40:00,54.8,54.86,54.64,54.83,143436.0,45.4223,45.472,45.2896,45.4471,143436.0
2018-04-05 13:50:00,54.84,54.9,54.8,54.85,62885.0,45.4554,45.5051,45.4223,45.4637,62885.0
2018-04-05 14:00:00,54.87,54.95,54.78,54.78,73256.0,45.4803,45.5466,45.4057,45.4057,73256.0
2018-04-05 14:10:00,54.79,54.96,54.78,54.94,75076.0,45.414,45.5549,45.4057,45.5383,75076.0
2018-04-05 14:20:00,54.94,54.96,54.82,54.87,70592.0,45.5383,45.5549,45.4388,45.4803,70592.0
2018-04-05 14:30:00,54.87,54.99,54.86,54.9,81640.0,45.4803,45.5797,45.472,45.5051,81640.0
2018-04-05 14:40:00,54.9,55.06,54.84,55.03,100983.0,45.5051,45.6378,45.4554,45.6129,100983.0
2018-04-05 14:50:00,55.03,55.07,54.97,55.0,89121.0,45.6129,45.646,45.5632,45.588,89121.0
2018-04-05 15:00:00,55.01,55.05,54.93,55.03,125917.0,45.5963,45.6295,45.53,45.6129,125917.0
2018-04-05 15:10:00,55.01,55.09,55.0,55.0,110497.0,45.5963,45.6626,45.588,45.588,110497.0
2018-04-05 15:20:00,55.01,55.04,54.91,54.97,75586.0,45.5963,45.6212,45.5134,45.5632,75586.0
2018-04-05 15:30:00,54.97,54.99,54.84,54.89,118566.0,45.5632,45.5797,45.4554,45.4969,118566.0
2018-04-05 15:40:00,54.88,55.1,54.88,55.09,138532.0,45.4886,45.6709,45.4886,45.6626,138532.0
2018-04-05 15:50:00,55.1,55.15,55.02,55.03,410245.0,45.6709,45.7124,45.6046,45.6129,410245.0
2018-04-06 09:30:00,54.42,54.67,54.27,54.61,263834.0,45.1073,45.3145,44.983,45.2648,263834.0
2018-04-06 09:40:00,54.6,54.67,54.39,54.62,184421.0,45.2565,45.3145,45.0824,45.2731,184421.0
2018-04-06 09:50:00,54.62,54.77,54.58,54.58,113831.0,45.2731,45.3974,45.2399,45.2399,113831.0
2018-04-06 10:00:00,54.58,54.61,54.45,54.52,134414.0,45.2399,45.2648,45.1321,45.1902,134414.0
2018-04-06 10:10:00,54.52,54.68,54.47,54.62,65757.0,45.1902,45.3228,45.1487,45.2731,65757.0
2018-04-06 10:20:00,54.62,54.69,54.54,54.57,107305.0,45.2731,45.3311,45.2067,45.2316,107305.0
2018-04-06 10:30:00,54.57,54.63,54.49,54.61,75096.0,45.2316,45.2813,45.1653,45.2648,75096.0
2018-04-06 10:40:00,54.63,54.63,54.42,54.47,103404.0,45.2813,45.2813,45.1073,45.1487,103404.0
2018-04-06 10:50:00,54.47,54.52,54.4,54.45,132292.0,45.1487,45.1902,45.0907,45.1321,132292.0
2018-04-06 11:00:00,54.44,54.45,54.33,54.41,172146.0,45.1239,45.1321,45.0327,45.099,172146.0
2018-04-06 11:10:00,54.41,54.46,54.34,54.39,146238.0,45.099,45.1404,45.041,45.0824,146238.0
2018-04-06 11:20:00,54.39,54.45,54.3,54.42,131763.0,45.0824,45.1321,45.0078,45.1073,131763.0
2018-04-06 11:30:00,54.42,54.55,54.39,54.53,41882.0,45.1073,45.215,45.0824,45.1985,41882.0
2018-04-06 11:40:00,54.53,54.62,54.49,54.49,41437.0,45.1985,45.2731,45.1653,45.1653,41437.0
2018-04-06 11:50:00,54.49,54.75,54.49,54.72,58770.0,45.1653,45.3808,45.1653,45.3559,58770.0
2018-04-06 12:00:00,54.72,54.74,54.58,54.68,59233.0,45.3559,45.3725,45.2399,45.3228,59233.0
2018-04-06 12:10:00,54.67,54.68,54.47,54.47,47058.0,45.3145,45.3228,45.1487,45.1487,47058.0
2018-04-06 12:20:00,54.46,54.48,54.35,54.4,71009.0,45.1404,45.157,45.0493,45.0907,71009.0
2018-04-06 12:30:00,54.4,54.57,54.38,54.53,59218.0,45.0907,45.2316,45.0741,45.1985,59218.0
2018-04-06 12:40:00,54.53,54.61,54.44,54.46,89180.0,45.1985,45.2648,45.1239,45.1404,89180.0
2018-04-06 12:50:00,54.47,54.62,54.41,54.6,41712.0,45.1487,45.2731,45.099,45.2565,41712.0
2018-04-06 13:00:00,54.59,54.61,54.37,54.37,71719.0,45.2482,45.2648,45.0658,45.0658,71719.0
2018-04-06 13:10:00,54.36,54.37,54.24,54.31,106584.0,45.0575,45.0658,44.9581,45.0161,106584.0
2018-04-06 13:20:00,54.32,54.44,54.27,54.41,76538.0,45.0244,45.1239,44.983,45.099,76538.0
2018-04-06 13:30:00,54.41,54.44,54.14,54.16,116697.0,45.099,45.1239,44.8752,44.8918,116697.0
2018-04-06 13:40:00,54.17,54.21,53.94,53.97,143095.0,44.9001,44.9332,44.7094,44.7343,143095.0
2018-04-06 13:50:00,53.98,53.99,53.74,53.75,110067.0,44.7426,44.7509,44.5436,44.5519,110067.0
2018-04-06 14:00:00,53.75,53.8,53.55,53.63,156890.0,44.5519,44.5934,44.3862,44.4525,156890.0
2018-04-06 14:10:00,53.63,53.76,53.58,53.59,130557.0,44.4525,44.5602,44.411,44.4193,130557.0
2018-04-06 14:20:00,53.58,53.7,53.5,53.56,141558.0,44.411,44.5105,44.3447,44.3945,141558.0
2018-04-06 14:30:00,53.55,53.66,53.32,53.4,236984.0,44.3862,44.4773,44.1955,44.2618,236984.0
2018-04-06 14:40:00,53.4,53.55,53.32,53.42,169993.0,44.2618,44.3862,44.1955,44.2784,169993.0
2018-04-06 14:50:00,53.41,53.42,53.12,53.25,191504.0,44.2701,44.2784,44.0297,44.1375,191504.0
2018-04-06 15:00:00,53.25,53.39,53.11,53.22,116268.0,44.1375,44.2535,44.0215,44.1126,116268.0
2018-04-06 15:10:00,53.21,53.41,53.18,53.28,225456.0,44.1043,44.2701,44.0795,44.1624,225456.0
2018-04-06 15:20:00,53.29,53.44,53.22,53.22,169083.0,44.1707,44.295,44.1126,44.1126,169083.0
2018-04-06 15:30:00,53.22,53.48,53.21,53.42,232480.0,44.1126,44.3281,44.1043,44.2784,232480.0
2018-04-06 15:40:00,53.42,53.5,53.2,53.21,365047.0,44.2784,44.3447,44.0961,44.1043,365047.0
2018-04-06 15:50:00,53.2,53.5,53.11,53.12,875170.0,44.0961,44.3447,44.0215,44.0297,875170.0
2018-04-09 09:30:00,53.52,53.73,53.35,53.47,298032.0,44.3613,44.5354,44.2204,44.3199,298032.0
2018-04-09 09:40:00,53.46,53.63,53.35,53.59,145249.0,44.3116,44.4525,44.2204,44.4193,145249.0
2018-04-09 09:50:00,53.61,53.84,53.61,53.78,152036.0,44.4359,44.6265,44.4359,44.5768,152036.0
2018-04-09 10:00:00,53.79,53.98,53.79,53.94,103072.0,44.5851,44.7426,44.5851,44.7094,103072.0
2018-04-09 10:10:00,53.96,53.99,53.77,53.88,142109.0,44.726,44.7509,44.5685,44.6597,142109.0
2018-04-09 10:20:00,53.89,54.1,53.89,54.02,74466.0,44.668,44.842,44.668,44.7757,74466.0
2018-04-09 10:30:00,54.01,54.16,54.0,54.15,117806.0,44.7674,44.8918,44.7592,44.8835,117806.0
2018-04-09 10:40:00,54.15,54.22,54.1,54.13,73169.0,44.8835,44.9415,44.842,44.8669,73169.0
2018-04-09 10:50:00,54.13,54.23,54.12,54.17,59062.0,44.8669,44.9498,44.8586,44.9001,59062.0
2018-04-09 11:00:00,54.18,54.2,54.04,54.07,68495.0,44.9084,44.9249,44.7923,44.8172,68495.0
2018-04-09 11:10:00,54.06,54.19,54.06,54.15,87384.0,44.8089,44.9166,44.8089,44.8835,87384.0
2018-04-09 11:20:00,54.15,54.22,54.13,54.18,82489.0,44.8835,44.9415,44.8669,44.9084,82489.0
2018-04-09 11:30:00,54.18,54.4,54.18,54.32,79828.0,44.9084,45.0907,44.9084,45.0244,79828.0
2018-04-09 11:40:00,54.33,54.47,54.33,54.46,81775.0,45.0327,45.1487,45.0327,45.1404,81775.0
2018-04-09 11:50:00,54.47,54.54,54.42,54.54,127944.0,45.1487,45.2067,45.1073,45.2067,127944.0
2018-04-09 12:00:00,54.54,54.84,54.52,54.82,146409.0,45.2067,45.4554,45.1902,45.4388,146409.0
2018-04-09 12:10:00,54.81,54.89,54.74,54.76,97347.0,45.4305,45.4969,45.3725,45.3891,97347.0
2018-04-09 12:20:00,54.76,54.81,54.65,54.68,44821.0,45.3891,45.4305,45.2979,45.3228,44821.0
2018-04-09 12:30:00,54.67,54.75,54.61,54.66,62083.0,45.3145,45.3808,45.2648,45.3062,62083.0
2018-04-09 12:40:00,54.66,54.83,54.62,54.8,72548.0,45.3062,45.4471,45.2731,45.4223,72548.0
2018-04-09 12:50:00,54.81,54.86,54.79,54.84,96089.0,45.4305,45.472,45.414,45.4554,96089.0
2018-04-09 13:00:00,54.85,54.88,54.8,54.87,85220.0,45.4637,45.4886,45.4223,45.4803,85220.0
2018-04-09 13:10:00,54.88,54.89,54.75,54.88,89767.0,45.4886,45.4969,45.3808,45.4886,89767.0
2018-04-09 13:20:00,54.88,54.88,54.74,54.8,61144.0,45.4886,45.4886,45.3725,45.4223,61144.0
2018-04-09 13:30:00,54.8,54.85,54.69,54.74,58050.0,45.4223,45.4637,45.3311,45.3725,58050.0
2018-04-09 13:40:00,54.75,54.76,54.58,54.61,70294.0,45.3808,45.3891,45.2399,45.2648,70294.0
2018-04-09 13:50:00,54.62,54.7,54.62,54.67,90476.0,45.2731,45.3394,45.2731,45.3145,90476.0
2018-04-09 14:00:00,54.68,54.69,54.46,54.48,72748.0,45.3228,45.3311,45.1404,45.157,72748.0
2018-04-09 14:10:00,54.47,54.53,54.39,54.44,183247.0,45.1487,45.1985,45.0824,45.1239,183247.0
2018-04-09 14:20:00,54.44,54.44,54.25,54.34,82215.0,45.1239,45.1239,44.9664,45.041,82215.0
2018-04-09 14:30:00,54.33,54.35,54.24,54.26,87323.0,45.0327,45.0493,44.9581,44.9747,87323.0
2018-04-09 14:40:00,54.27,54.27,54.08,54.1,350591.0,44.983,44.983,44.8255,44.842,350591.0
2018-04-09 14:50:00,54.09,54.15,54.06,54.1,146496.0,44.8338,44.8835,44.8089,44.842,146496.0
2018-04-09 15:00:00,54.1,54.11,53.99,54.05,173372.0,44.842,44.8503,44.7509,44.8006,173372.0
2018-04-09 15:10:00,54.06,54.1,53.78,53.8,125556.0,44.8089,44.842,44.5768,44.5934,125556.0
2018-04-09 15:20:00,53.79,53.86,53.75,53.86,93172.0,44.5851,44.6431,44.5519,44.6431,93172.0
2018-04-09 15:30:00,53.85,53.89,53.72,53.81,150845.0,44.6348,44.668,44.5271,44.6017,150845.0
2018-04-09 15:40:00,53.81,53.88,53.7,53.74,146524.0,44.6017,44.6597,44.5105,44.5436,146524.0
2018-04-09 15:50:00,53.74,53.8,53.34,53.42,685630.0,44.5436,44.5934,44.2121,44.2784,685630.0
2018-04-10 09:30:00,54.58,54.92,54.35,54.66,519956.0,45.2399,45.5217,45.0493,45.3062,519956.0
2018-04-10 09:40:00,54.67,54.7,54.44,54.57,536562.0,45.3145,45.3394,45.1239,45.2316,536562.0
2018-04-10 09:50:00,54.57,54.62,54.35,54.46,364332.0,45.2316,45.2731,45.0493,45.1404,364332.0
2018-04-10 10:00:00,54.46,54.75,54.45,54.62,295145.0,45.1404,45.3808,45.1321,45.2731,295145.0
2018-04-10 10:10:00,54.62,55.01,54.57,54.83,241892.0,45.2731,45.5963,45.2316,45.4471,241892.0
2018-04-10 10:20:00,54.84,55.01,54.83,54.89,234810.0,45.4554,45.5963,45.4471,45.4969,234810.0
2018-04-10 10:30:00,54.89,54.91,54.75,54.79,278140.0,45.4969,45.5134,45.3808,45.414,278140.0
2018-04-10 10:40:00,54.79,54.81,54.72,54.78,262555.0,45.414,45.4305,45.3559,45.4057,262555.0
2018-04-10 10:50:00,54.78,54.82,54.71,54.8,214371.0,45.4057,45.4388,45.3477,45.4223,214371.0
2018-04-10 11:00:00,54.79,54.86,54.62,54.63,146354.0,45.414,45.472,45.2731,45.2813,146354.0
2018-04-10 11:10:00,54.64,54.77,54.53,54.73,121258.0,45.2896,45.3974,45.1985,45.3642,121258.0
2018-04-10 11:20:00,54.74,54.81,54.67,54.74,113109.0,45.3725,45.4305,45.3145,45.3725,113109.0
2018-04-10 11:30:00,54.73,54.82,54.71,54.8,128969.0,45.3642,45.4388,45.3477,45.4223,128969.0
2018-04-10 11:40:00,54.81,54.93,54.46,54.63,216692.0,45.4305,45.53,45.1404,45.2813,216692.0
2018-04-10 11:50:00,54.62,54.73,54.56,54.69,92527.0,45.2731,45.3642,45.2233,45.3311,92527.0
2018-04-10 12:00:00,54.7,54.73,54.56,54.67,76951.0,45.3394,45.3642,45.2233,45.3145,76951.0
2018-04-10 12:10:00,54.68,54.71,54.56,54.59,68939.0,45.3228,45.3477,45.2233,45.2482,68939.0
2018-04-10 12:20:00,54.6,54.6,54.21,54.42,187350.0,45.2565,45.2565,44.9332,45.1073,187350.0
2018-04-10 12:30:00,54.42,54.61,54.37,54.55,82448.0,45.1073,45.2648,45.0658,45.215,82448.0
2018-04-10 12:40:00,54.55,54.66,54.47,54.62,80718.0,45.215,45.3062,45.1487,45.2731,80718.0
2018-04-10 12:50:00,54.63,54.66,54.51,54.62,73180.0,45.2813,45.3062,45.1819,45.2731,73180.0
2018-04-10 13:00:00,54.62,54.77,54.5,54.72,141962.0,45.2731,45.3974,45.1736,45.3559,141962.0
2018-04-10 13:10:00,54.71,54.83,54.7,54.73,127016.0,45.3477,45.4471,45.3394,45.3642,127016.0
2018-04-10 13:20:00,54.73,54.84,54.7,54.81,110841.0,45.3642,45.4554,45.3394,45.4305,110841.0
2018-04-10 13:30:00,54.81,54.9,54.68,54.72,265484.0,45.4305,45.5051,45.3228,45.3559,265484.0
2018-04-10 13:40:00,54.73,54.74,54.56,54.67,95099.0,45.3642,45.3725,45.2233,45.3145,95099.0
2018-04-10 13:50:00,54.67,54.85,54.67,54.85,104535.0,45.3145,45.4637,45.3145,45.4637,104535.0
2018-04-10 14:00:00,54.85,54.9,54.79,54.84,176675.0,45.4637,45.5051,45.414,45.4554,176675.0
2018-04-10 14:10:00,54.84,54.94,54.68,54.83,372238.0,45.4554,45.5383,45.3228,45.4471,372238.0
2018-04-10 14:20:00,54.84,54.91,54.8,54.82,139032.0,45.4554,45.5134,45.4223,45.4388,139032.0
2018-04-10 14:30:00,54.82,54.92,54.66,54.75,174106.0,45.4388,45.5217,45.3062,45.3808,174106.0
2018-04-10 14:40:00,54.74,54.84,54.63,54.71,162611.0,45.3725,45.4554,45.2813,45.3477,162611.0
2018-04-10 14:50:00,54.71,54.82,54.69,54.82,158668.0,45.3477,45.4388,45.3311,45.4388,158668.0
2018-04-10 15:00:00,54.83,54.89,54.67,54.88,205864.0,45.4471,45.4969,45.3145,45.4886,205864.0
2018-04-10 15:10:00,54.89,54.92,54.67,54.9,434752.0,45.4969,45.5217,45.3145,45.5051,434752.0
2018-04-10 15:20:00,54.9,54.92,54.69,54.79,175842.0,45.5051,45.5217,45.3311,45.414,175842.0
2018-04-10 15:30:00,54.78,54.84,54.71,54.84,246726.0,45.4057,45.4554,45.3477,45.4554,246726.0
2018-04-10 15:40:00,54.83,54.88,54.75,54.77,249498.0,45.4471,45.4886,45.3808,45.3974,249498.0
2018-04-10 15:50:00,54.77,54.89,54.72,54.76,665348.0,45.3974,45.4969,45.3559,45.3891,665348.0
2018-04-11 09:30:00,54.19,54.59,54.15,54.49,298151.0,44.9166,45.2482,44.8835,45.1653,298151.0
2018-04-11 09:40:00,54.48,54.61,54.41,54.5,125890.0,45.157,45.2648,45.099,45.1736,125890.0
2018-04-11 09:50:00,54.5,54.64,54.48,54.61,106585.0,45.1736,45.2896,45.157,45.2648,106585.0
2018-04-11 10:00:00,54.6,54.71,54.51,54.54,168519.0,45.2565,45.3477,45.1819,45.2067,168519.0
2018-04-11 10:10:00,54.55,54.65,54.48,54.64,80059.0,45.215,45.2979,45.157,45.2896,80059.0
2018-04-11 10:20:00,54.64,54.76,54.58,54.74,128907.0,45.2896,45.3891,45.2399,45.3725,128907.0
2018-04-11 10:30:00,54.74,54.91,54.74,54.89,104807.0,45.3725,45.5134,45.3725,45.4969,104807.0
2018-04-11 10:40:00,54.88,54.89,54.78,54.81,46509.0,45.4886,45.4969,45.4057,45.4305,46509.0
2018-04-11 10:50:00,54.81,54.84,54.7,54.7,78904.0,45.4305,45.4554,45.3394,45.3394,78904.0
2018-04-11 11:00:00,54.71,54.81,54.64,54.78,126645.0,45.3477,45.4305,45.2896,45.4057,126645.0
2018-04-11 11:10:00,54.78,54.83,54.71,54.75,47752.0,45.4057,45.4471,45.3477,45.3808,47752.0
2018-04-11 11:20:00,54.75,54.79,54.7,54.74,37816.0,45.3808,45.414,45.3394,45.3725,37816.0
2018-04-11 11:30:00,54.73,54.75,54.63,54.67,41373.0,45.3642,45.3808,45.2813,45.3145,41373.0
2018-04-11 11:40:00,54.67,54.73,54.64,54.67,89656.0,45.3145,45.3642,45.2896,45.3145,89656.0
2018-04-11 11:50:00,54.66,54.7,54.64,54.66,77644.0,45.3062,45.3394,45.2896,45.3062,77644.0
2018-04-11 12:00:00,54.65,54.83,54.65,54.78,121727.0,45.2979,45.4471,45.2979,45.4057,121727.0
2018-04-11 12:10:00,54.78,54.89,54.77,54.79,83400.0,45.4057,45.4969,45.3974,45.414,83400.0
2018-04-11 12:20:00,54.78,54.84,54.75,54.75,102542.0,45.4057,45.4554,45.3808,45.3808,102542.0
2018-04-11 12:30:00,54.76,54.79,54.65,54.71,82508.0,45.3891,45.414,45.2979,45.3477,82508.0
2018-04-11 12:40:00,54.72,54.78,54.69,54.74,58747.0,45.3559,45.4057,45.3311,45.3725,58747.0
2018-04-11 12:50:00,54.73,54.81,54.7,54.76,80413.0,45.3642,45.4305,45.3394,45.3891,80413.0
2018-04-11 13:00:00,54.77,54.84,54.71,54.76,91800.0,45.3974,45.4554,45.3477,45.3891,91800.0
2018-04-11 13:10:00,54.77,54.77,54.68,54.76,82499.0,45.3974,45.3974,45.3228,45.3891,82499.0
2018-04-11 13:20:00,54.76,54.84,54.75,54.82,104094.0,45.3891,45.4554,45.3808,45.4388,104094.0
2018-04-11 13:30:00,54.81,54.84,54.67,54.84,118976.0,45.4305,45.4554,45.3145,45.4554,118976.0
2018-04-11 13:40:00,54.83,54.87,54.75,54.85,65765.0,45.4471,45.4803,45.3808,45.4637,65765.0
2018-04-11 13:50:00,54.85,54.93,54.82,54.9,70810.0,45.4637,45.53,45.4388,45.5051,70810.0
2018-04-11 14:00:00,54.89,55.02,54.8,54.81,147068.0,45.4969,45.6046,45.4223,45.4305,147068.0
2018-04-11 14:10:00,54.8,54.93,54.73,54.93,74835.0,45.4223,45.53,45.3642,45.53,74835.0
2018-04-11 14:20:00,54.94,54.96,54.84,54.84,39116.0,45.5383,45.5549,45.4554,45.4554,39116.0
2018-04-11 14:30:00,54.84,54.99,54.84,54.95,57808.0,45.4554,45.5797,45.4554,45.5466,57808.0
2018-04-11 14:40:00,54.95,55.03,54.95,54.96,115181.0,45.5466,45.6129,45.5466,45.5549,115181.0
2018-04-11 14:50:00,54.95,55.01,54.88,55.01,101817.0,45.5466,45.5963,45.4886,45.5963,101817.0
2018-04-11 15:00:00,55.01,55.05,54.84,54.87,146114.0,45.5963,45.6295,45.4554,45.4803,146114.0
2018-04-11 15:10:00,54.87,55.01,54.83,54.99,223654.0,45.4803,45.5963,45.4471,45.5797,223654.0
2018-04-11 15:20:00,54.98,55.0,54.91,54.97,214414.0,45.5715,45.588,45.5134,45.5632,214414.0
2018-04-11 15:30:00,54.98,55.04,54.95,55.01,144247.0,45.5715,45.6212,45.5466,45.5963,144247.0
2018-04-11 15:40:00,55.01,55.07,54.99,55.02,242541.0,45.5963,45.646,45.5797,45.6046,242541.0
2018-04-11 15:50:00,55.02,55.03,54.98,55.02,572106.0,45.6046,45.6129,45.5715,45.6046,572106.0
2018-04-12 09:30:00,55.47,55.47,55.06,55.19,284077.0,45.9776,45.9776,45.6378,45.7455,284077.0
2018-04-12 09:40:00,55.19,55.26,55.07,55.25,161233.0,45.7455,45.8035,45.646,45.7952,161233.0
2018-04-12 09:50:00,55.24,55.52,55.24,55.49,154406.0,45.787,46.019,45.787,45.9942,154406.0
2018-04-12 10:00:00,55.49,55.63,55.46,55.46,91895.0,45.9942,46.1102,45.9693,45.9693,91895.0
2018-04-12 10:10:00,55.46,55.6,55.4,55.59,97550.0,45.9693,46.0854,45.9196,46.0771,97550.0
2018-04-12 10:20:00,55.59,55.65,55.52,55.56,94123.0,46.0771,46.1268,46.019,46.0522,94123.0
2018-04-12 10:30:00,55.56,55.57,55.41,55.41,106319.0,46.0522,46.0605,45.9279,45.9279,106319.0
2018-04-12 10:40:00,55.41,55.45,55.21,55.31,185584.0,45.9279,45.961,45.7621,45.845,185584.0
2018-04-12 10:50:00,55.3,55.36,55.26,55.33,92835.0,45.8367,45.8864,45.8035,45.8616,92835.0
2018-04-12 11:00:00,55.33,55.35,55.16,55.28,104083.0,45.8616,45.8781,45.7206,45.8201,104083.0
2018-04-12 11:10:00,55.27,55.36,55.26,55.36,133866.0,45.8118,45.8864,45.8035,45.8864,133866.0
2018-04-12 11:20:00,55.36,55.48,55.27,55.46,105892.0,45.8864,45.9859,45.8118,45.9693,105892.0
2018-04-12 11:30:00,55.45,55.48,55.37,55.41,85077.0,45.961,45.9859,45.8947,45.9279,85077.0
2018-04-12 11:40:00,55.42,55.46,55.35,55.37,62332.0,45.9362,45.9693,45.8781,45.8947,62332.0
2018-04-12 11:50:00,55.36,55.41,55.3,55.41,77677.0,45.8864,45.9279,45.8367,45.9279,77677.0
2018-04-12 12:00:00,55.41,55.49,55.38,55.48,70332.0,45.9279,45.9942,45.903,45.9859,70332.0
2018-04-12 12:10:00,55.48,55.49,55.41,55.44,86450.0,45.9859,45.9942,45.9279,45.9527,86450.0
2018-04-12 12:20:00,55.45,55.48,55.42,55.47,41945.0,45.961,45.9859,45.9362,45.9776,41945.0
2018-04-12 12:30:00,55.48,55.55,55.46,55.48,59322.0,45.9859,46.0439,45.9693,45.9859,59322.0
2018-04-12 12:40:00,55.49,55.54,55.39,55.43,105601.0,45.9942,46.0356,45.9113,45.9444,105601.0
2018-04-12 12:50:00,55.44,55.52,55.42,55.48,63076.0,45.9527,46.019,45.9362,45.9859,63076.0
2018-04-12 13:00:00,55.48,55.5,55.34,55.39,81546.0,45.9859,46.0025,45.8698,45.9113,81546.0
2018-04-12 13:10:00,55.38,55.47,55.3,55.41,126714.0,45.903,45.9776,45.8367,45.9279,126714.0
2018-04-12 13:20:00,55.4,55.42,55.16,55.18,134338.0,45.9196,45.9362,45.7206,45.7372,134338.0
2018-04-12 13:30:00,55.18,55.35,55.08,55.31,209592.0,45.7372,45.8781,45.6543,45.845,209592.0
2018-04-12 13:40:00,55.32,55.36,55.21,55.21,226805.0,45.8533,45.8864,45.7621,45.7621,226805.0
2018-04-12 13:50:00,55.2,55.25,55.05,55.25,256850.0,45.7538,45.7952,45.6295,45.7952,256850.0
2018-04-12 14:00:00,55.25,55.3,55.17,55.21,130231.0,45.7952,45.8367,45.7289,45.7621,130231.0
2018-04-12 14:10:00,55.21,55.25,55.16,55.24,118603.0,45.7621,45.7952,45.7206,45.787,118603.0
2018-04-12 14:20:00,55.25,55.29,55.17,55.19,106623.0,45.7952,45.8284,45.7289,45.7455,106623.0
2018-04-12 14:30:00,55.2,55.23,55.16,55.21,90326.0,45.7538,45.7787,45.7206,45.7621,90326.0
2018-04-12 14:40:00,55.21,55.22,55.04,55.08,127637.0,45.7621,45.7704,45.6212,45.6543,127637.0
2018-04-12 14:50:00,55.08,55.15,55.04,55.13,160737.0,45.6543,45.7124,45.6212,45.6958,160737.0
2018-04-12 15:00:00,55.13,55.14,55.05,55.05,118603.0,45.6958,45.7041,45.6295,45.6295,118603.0
2018-04-12 15:10:00,55.05,55.13,55.03,55.12,169407.0,45.6295,45.6958,45.6129,45.6875,169407.0
2018-04-12 15:20:00,55.11,55.19,55.1,55.16,180906.0,45.6792,45.7455,45.6709,45.7206,180906.0
2018-04-12 15:30:00,55.15,55.23,55.06,55.22,182147.0,45.7124,45.7787,45.6378,45.7704,182147.0
2018-04-12 15:40:00,55.22,55.23,55.02,55.06,332853.0,45.7704,45.7787,45.6046,45.6378,332853.0
2018-04-12 15:50:00,55.07,55.24,55.04,55.2,569528.0,45.646,45.787,45.6212,45.7538,569528.0
2018-04-13 09:30:00,56.61,56.7,55.91,56.03,900462.0,46.9225,46.9971,46.3423,46.4418,900462.0
2018-04-13 09:40:00,56.01,56.79,56.01,56.62,1030525.0,46.4252,47.0717,46.4252,46.9308,1030525.0
2018-04-13 09:50:00,56.64,56.64,56.11,56.26,408414.0,46.9474,46.9474,46.5081,46.6324,408414.0
2018-04-13 10:00:00,56.26,56.37,55.98,56.03,355538.0,46.6324,46.7236,46.4003,46.4418,355538.0
2018-04-13 10:10:00,56.02,56.05,55.74,55.97,364119.0,46.4335,46.4583,46.2014,46.392,364119.0
2018-04-13 10:20:00,55.98,55.99,55.55,55.55,271387.0,46.4003,46.4086,46.0439,46.0439,271387.0
2018-04-13 10:30:00,55.55,55.69,55.5,55.52,266601.0,46.0439,46.16,46.0025,46.019,266601.0
2018-04-13 10:40:00,55.51,55.75,55.5,55.72,171769.0,46.0108,46.2097,46.0025,46.1848,171769.0
2018-04-13 10:50:00,55.73,55.76,55.6,55.63,137854.0,46.1931,46.218,46.0854,46.1102,137854.0
2018-04-13 11:00:00,55.62,55.69,55.5,55.69,154247.0,46.1019,46.16,46.0025,46.16,154247.0
2018-04-13 11:10:00,55.69,55.74,55.57,55.59,125785.0,46.16,46.2014,46.0605,46.0771,125785.0
2018-04-13 11:20:00,55.59,55.7,55.54,55.68,108619.0,46.0771,46.1682,46.0356,46.1517,108619.0
2018-04-13 11:30:00,55.68,55.73,55.56,55.57,98320.0,46.1517,46.1931,46.0522,46.0605,98320.0
2018-04-13 11:40:00,55.57,55.68,55.53,55.64,89302.0,46.0605,46.1517,46.0273,46.1185,89302.0
2018-04-13 11:50:00,55.64,55.67,55.56,55.64,99692.0,46.1185,46.1434,46.0522,46.1185,99692.0
2018-04-13 12:00:00,55.63,55.8,55.57,55.62,154042.0,46.1102,46.2511,46.0605,46.1019,154042.0
2018-04-13 12:10:00,55.61,55.69,55.59,55.66,88161.0,46.0936,46.16,46.0771,46.1351,88161.0
2018-04-13 12:20:00,55.67,55.77,55.61,55.77,77599.0,46.1434,46.2263,46.0936,46.2263,77599.0
2018-04-13 12:30:00,55.76,55.76,55.66,55.67,70672.0,46.218,46.218,46.1351,46.1434,70672.0
2018-04-13 12:40:00,55.67,55.72,55.61,55.66,64132.0,46.1434,46.1848,46.0936,46.1351,64132.0
2018-04-13 12:50:00,55.67,55.74,55.67,55.72,169004.0,46.1434,46.2014,46.1434,46.1848,169004.0
2018-04-13 13:00:00,55.72,55.84,55.69,55.81,93094.0,46.1848,46.2843,46.16,46.2594,93094.0
2018-04-13 13:10:00,55.81,56.0,55.79,55.97,128045.0,46.2594,46.4169,46.2428,46.392,128045.0
2018-04-13 13:20:00,55.97,56.2,55.96,56.16,139381.0,46.392,46.5827,46.3837,46.5495,139381.0
2018-04-13 13:30:00,56.16,56.16,56.07,56.12,144732.0,46.5495,46.5495,46.4749,46.5164,144732.0
2018-04-13 13:40:00,56.12,56.22,56.11,56.21,113170.0,46.5164,46.5993,46.5081,46.591,113170.0
2018-04-13 13:50:00,56.2,56.22,56.01,56.02,113179.0,46.5827,46.5993,46.4252,46.4335,113179.0
2018-04-13 14:00:00,56.02,56.1,56.0,56.08,88101.0,46.4335,46.4998,46.4169,46.4832,88101.0
2018-04-13 14:10:00,56.08,56.11,55.88,55.93,105145.0,46.4832,46.5081,46.3174,46.3589,105145.0
2018-04-13 14:20:00,55.91,56.04,55.9,55.94,102495.0,46.3423,46.4501,46.334,46.3672,102495.0
2018-04-13 14:30:00,55.93,56.07,55.85,55.9,166654.0,46.3589,46.4749,46.2926,46.334,166654.0
2018-04-13 14:40:00,55.9,55.95,55.8,55.84,97472.0,46.334,46.3755,46.2511,46.2843,97472.0
2018-04-13 14:50:00,55.84,55.84,55.74,55.83,186759.0,46.2843,46.2843,46.2014,46.276,186759.0
2018-04-13 15:00:00,55.83,55.83,55.59,55.66,171741.0,46.276,46.276,46.0771,46.1351,171741.0
2018-04-13 15:10:00,55.65,55.73,55.41,55.42,153736.0,46.1268,46.1931,45.9279,45.9362,153736.0
2018-04-13 15:20:00,55.42,55.6,55.42,55.48,177732.0,45.9362,46.0854,45.9362,45.9859,177732.0
2018-04-13 15:30:00,55.48,55.55,55.42,55.5,138696.0,45.9859,46.0439,45.9362,46.0025,138696.0
2018-04-13 15:40:00,55.51,55.71,55.51,55.65,199532.0,46.0108,46.1765,46.0108,46.1268,199532.0
2018-04-13 15:50:00,55.66,55.83,55.66,55.73,773760.0,46.1351,46.276,46.1351,46.1931,773760.0
2018-04-16 09:30:00,55.94,55.99,55.47,55.54,336772.0,46.3672,46.4086,45.9776,46.0356,336772.0
2018-04-16 09:40:00,55.53,55.57,55.31,55.32,219513.0,46.0273,46.0605,45.845,45.8533,219513.0
2018-04-16 09:50:00,55.31,55.35,55.13,55.31,154480.0,45.845,45.8781,45.6958,45.845,154480.0
2018-04-16 10:00:00,55.3,55.43,55.29,55.33,139586.0,45.8367,45.9444,45.8284,45.8616,139586.0
2018-04-16 10:10:00,55.33,55.4,55.12,55.13,113480.0,45.8616,45.9196,45.6875,45.6958,113480.0
2018-04-16 10:20:00,55.13,55.3,55.11,55.25,140778.0,45.6958,45.8367,45.6792,45.7952,140778.0
2018-04-16 10:30:00,55.25,55.26,55.12,55.16,100666.0,45.7952,45.8035,45.6875,45.7206,100666.0
2018-04-16 10:40:00,55.17,55.29,55.12,55.16,128742.0,45.7289,45.8284,45.6875,45.7206,128742.0
2018-04-16 10:50:00,55.16,55.22,55.07,55.12,110837.0,45.7206,45.7704,45.646,45.6875,110837.0
2018-04-16 11:00:00,55.12,55.21,55.1,55.11,79633.0,45.6875,45.7621,45.6709,45.6792,79633.0
2018-04-16 11:10:00,55.12,55.12,54.91,54.97,212227.0,45.6875,45.6875,45.5134,45.5632,212227.0
2018-04-16 11:20:00,54.97,55.1,54.95,55.08,148208.0,45.5632,45.6709,45.5466,45.6543,148208.0
2018-04-16 11:30:00,55.08,55.13,55.0,55.09,101971.0,45.6543,45.6958,45.588,45.6626,101971.0
2018-04-16 11:40:00,55.1,55.11,55.0,55.03,95442.0,45.6709,45.6792,45.588,45.6129,95442.0
2018-04-16 11:50:00,55.02,55.09,54.98,55.08,127268.0,45.6046,45.6626,45.5715,45.6543,127268.0
2018-04-16 12:00:00,55.09,55.15,55.07,55.09,135418.0,45.6626,45.7124,45.646,45.6626,135418.0
2018-04-16 12:10:00,55.1,55.23,55.09,55.11,82958.0,45.6709,45.7787,45.6626,45.6792,82958.0
2018-04-16 12:20:00,55.12,55.17,55.1,55.13,41974.0,45.6875,45.7289,45.6709,45.6958,41974.0
2018-04-16 12:30:00,55.14,55.18,55.09,55.13,61673.0,45.7041,45.7372,45.6626,45.6958,61673.0
2018-04-16 12:40:00,55.13,55.24,55.11,55.2,82641.0,45.6958,45.787,45.6792,45.7538,82641.0
2018-04-16 12:50:00,55.19,55.24,55.17,55.21,81596.0,45.7455,45.787,45.7289,45.7621,81596.0
2018-04-16 13:00:00,55.2,55.27,55.17,55.24,107955.0,45.7538,45.8118,45.7289,45.787,107955.0
2018-04-16 13:10:00,55.24,55.25,55.18,55.19,68637.0,45.787,45.7952,45.7372,45.7455,68637.0
2018-04-16 13:20:00,55.19,55.2,55.05,55.14,102086.0,45.7455,45.7538,45.6295,45.7041,102086.0
2018-04-16 13:30:00,55.12,55.16,55.07,55.13,59208.0,45.6875,45.7206,45.646,45.6958,59208.0
2018-04-16 13:40:00,55.13,55.16,55.05,55.07,62900.0,45.6958,45.7206,45.6295,45.646,62900.0
2018-04-16 13:50:00,55.08,55.12,55.03,55.11,59544.0,45.6543,45.6875,45.6129,45.6792,59544.0
2018-04-16 14:00:00,55.11,55.13,55.02,55.07,99611.0,45.6792,45.6958,45.6046,45.646,99611.0
2018-04-16 14:10:00,55.07,55.1,55.01,55.08,66121.0,45.646,45.6709,45.5963,45.6543,66121.0
2018-04-16 14:20:00,55.07,55.1,54.94,54.95,102557.0,45.646,45.6709,45.5383,45.5466,102557.0
2018-04-16 14:30:00,54.95,55.06,54.95,55.02,82214.0,45.5466,45.6378,45.5466,45.6046,82214.0
2018-04-16 14:40:00,55.03,55.03,54.94,54.96,91849.0,45.6129,45.6129,45.5383,45.5549,91849.0
2018-04-16 14:50:00,54.96,54.96,54.78,54.8,161265.0,45.5549,45.5549,45.4057,45.4223,161265.0
2018-04-16 15:00:00,54.8,54.82,54.69,54.73,155189.0,45.4223,45.4388,45.3311,45.3642,155189.0
2018-04-16 15:10:00,54.73,54.74,54.6,54.63,167936.0,45.3642,45.3725,45.2565,45.2813,167936.0
2018-04-16 15:20:00,54.62,54.7,54.57,54.66,160985.0,45.2731,45.3394,45.2316,45.3062,160985.0
2018-04-16 15:30:00,54.66,54.76,54.63,54.7,153020.0,45.3062,45.3891,45.2813,45.3394,153020.0
2018-04-16 15:40:00,54.7,54.85,54.66,54.73,305301.0,45.3394,45.4637,45.3062,45.3642,305301.0
2018-04-16 15:50:00,54.73,54.84,54.73,54.78,595417.0,45.3642,45.4554,45.3642,45.4057,595417.0
2018-04-17 09:30:00,54.93,55.15,54.78,55.12,290919.0,45.53,45.7124,45.4057,45.6875,290919.0
2018-04-17 09:40:00,55.14,55.42,55.09,55.36,159144.0,45.7041,45.9362,45.6626,45.8864,159144.0
2018-04-17 09:50:00,55.37,55.41,55.23,55.35,110689.0,45.8947,45.9279,45.7787,45.8781,110689.0
2018-04-17 10:00:00,55.35,55.48,55.34,55.42,94922.0,45.8781,45.9859,45.8698,45.9362,94922.0
2018-04-17 10:10:00,55.43,55.43,55.2,55.2,116189.0,45.9444,45.9444,45.7538,45.7538,116189.0
2018-04-17 10:20:00,55.19,55.35,55.17,55.33,59227.0,45.7455,45.8781,45.7289,45.8616,59227.0
2018-04-17 10:30:00,55.33,55.46,55.3,55.41,150046.0,45.8616,45.9693,45.8367,45.9279,150046.0
2018-04-17 10:40:00,55.42,55.46,55.34,55.35,67161.0,45.9362,45.9693,45.8698,45.8781,67161.0
2018-04-17 10:50:00,55.35,55.35,55.22,55.25,120505.0,45.8781,45.8781,45.7704,45.7952,120505.0
2018-04-17 11:00:00,55.25,55.41,55.24,55.39,160140.0,45.7952,45.9279,45.787,45.9113,160140.0
2018-04-17 11:10:00,55.39,55.41,55.3,55.36,93473.0,45.9113,45.9279,45.8367,45.8864,93473.0
2018-04-17 11:20:00,55.35,55.44,55.34,55.39,152565.0,45.8781,45.9527,45.8698,45.9113,152565.0
2018-04-17 11:30:00,55.4,55.42,55.32,55.33,75118.0,45.9196,45.9362,45.8533,45.8616,75118.0
2018-04-17 11:40:00,55.34,55.38,55.25,55.34,66444.0,45.8698,45.903,45.7952,45.8698,66444.0
2018-04-17 11:50:00,55.34,55.42,55.33,55.37,53826.0,45.8698,45.9362,45.8616,45.8947,53826.0
2018-04-17 12:00:00,55.38,55.47,55.37,55.43,71688.0,45.903,45.9776,45.8947,45.9444,71688.0
2018-04-17 12:10:00,55.43,55.48,55.42,55.47,69455.0,45.9444,45.9859,45.9362,45.9776,69455.0
2018-04-17 12:20:00,55.48,55.57,55.47,55.53,150244.0,45.9859,46.0605,45.9776,46.0273,150244.0
2018-04-17 12:30:00,55.54,55.59,55.51,55.55,82813.0,46.0356,46.0771,46.0108,46.0439,82813.0
2018-04-17 12:40:00,55.55,55.58,55.41,55.42,120399.0,46.0439,46.0688,45.9279,45.9362,120399.0
2018-04-17 12:50:00,55.41,55.48,55.38,55.47,77916.0,45.9279,45.9859,45.903,45.9776,77916.0
2018-04-17 13:00:00,55.47,55.56,55.44,55.48,86746.0,45.9776,46.0522,45.9527,45.9859,86746.0
2018-04-17 13:10:00,55.47,55.54,55.44,55.47,80093.0,45.9776,46.0356,45.9527,45.9776,80093.0
2018-04-17 13:20:00,55.47,55.52,55.45,55.52,66894.0,45.9776,46.019,45.961,46.019,66894.0
2018-04-17 13:30:00,55.52,55.58,55.49,55.51,76985.0,46.019,46.0688,45.9942,46.0108,76985.0
2018-04-17 13:40:00,55.52,55.55,55.45,55.48,103437.0,46.019,46.0439,45.961,45.9859,103437.0
2018-04-17 13:50:00,55.48,55.58,55.44,55.57,103030.0,45.9859,46.0688,45.9527,46.0605,103030.0
2018-04-17 14:00:00,55.57,55.68,55.56,55.58,98775.0,46.0605,46.1517,46.0522,46.0688,98775.0
2018-04-17 14:10:00,55.57,55.6,55.53,55.55,92804.0,46.0605,46.0854,46.0273,46.0439,92804.0
2018-04-17 14:20:00,55.55,55.63,55.52,55.6,123055.0,46.0439,46.1102,46.019,46.0854,123055.0
2018-04-17 14:30:00,55.61,55.63,55.58,55.59,110294.0,46.0936,46.1102,46.0688,46.0771,110294.0
2018-04-17 14:40:00,55.59,55.63,55.55,55.58,111345.0,46.0771,46.1102,46.0439,46.0688,111345.0
2018-04-17 14:50:00,55.59,55.61,55.57,55.6,98208.0,46.0771,46.0936,46.0605,46.0854,98208.0
2018-04-17 15:00:00,55.6,55.61,55.47,55.56,153607.0,46.0854,46.0936,45.9776,46.0522,153607.0
2018-04-17 15:10:00,55.56,55.61,55.56,55.58,96960.0,46.0522,46.0936,46.0522,46.0688,96960.0
2018-04-17 15:20:00,55.59,55.6,55.48,55.5,142165.0,46.0771,46.0854,45.9859,46.0025,142165.0
2018-04-17 15:30:00,55.5,55.58,55.49,55.53,153964.0,46.0025,46.0688,45.9942,46.0273,153964.0
2018-04-17 15:40:00,55.54,55.54,55.48,55.5,176992.0,46.0356,46.0356,45.9859,46.0025,176992.0
2018-04-17 15:50:00,55.5,55.55,55.29,55.34,983027.0,46.0025,46.0439,45.8284,45.8698,983027.0
2018-04-18 09:30:00,55.14,55.32,54.88,55.04,430730.0,45.7041,45.8533,45.4886,45.6212,430730.0
2018-04-18 09:40:00,55.04,55.17,54.99,55.14,135890.0,45.6212,45.7289,45.5797,45.7041,135890.0
2018-04-18 09:50:00,55.15,55.18,54.97,55.03,121987.0,45.7124,45.7372,45.5632,45.6129,121987.0
2018-04-18 10:00:00,55.03,55.05,54.92,55.04,130017.0,45.6129,45.6295,45.5217,45.6212,130017.0
2018-04-18 10:10:00,55.04,55.04,54.95,55.0,140514.0,45.6212,45.6212,45.5466,45.588,140514.0
2018-04-18 10:20:00,55.0,55.09,54.96,55.09,140112.0,45.588,45.6626,45.5549,45.6626,140112.0
2018-04-18 10:30:00,55.09,55.21,55.08,55.12,81721.0,45.6626,45.7621,45.6543,45.6875,81721.0
2018-04-18 10:40:00,55.13,55.44,55.12,55.4,99816.0,45.6958,45.9527,45.6875,45.9196,99816.0
2018-04-18 10:50:00,55.41,55.43,55.36,55.4,51224.0,45.9279,45.9444,45.8864,45.9196,51224.0
2018-04-18 11:00:00,55.4,55.47,55.38,55.45,71279.0,45.9196,45.9776,45.903,45.961,71279.0
2018-04-18 11:10:00,55.46,55.62,55.4,55.42,129667.0,45.9693,46.1019,45.9196,45.9362,129667.0
2018-04-18 11:20:00,55.42,55.46,55.4,55.4,68812.0,45.9362,45.9693,45.9196,45.9196,68812.0
2018-04-18 11:30:00,55.4,55.4,55.18,55.19,109417.0,45.9196,45.9196,45.7372,45.7455,109417.0
2018-04-18 11:40:00,55.18,55.21,55.13,55.2,113469.0,45.7372,45.7621,45.6958,45.7538,113469.0
2018-04-18 11:50:00,55.21,55.3,55.16,55.18,115612.0,45.7621,45.8367,45.7206,45.7372,115612.0
2018-04-18 12:00:00,55.18,55.33,55.17,55.29,40448.0,45.7372,45.8616,45.7289,45.8284,40448.0
2018-04-18 12:10:00,55.29,55.35,55.27,55.33,50968.0,45.8284,45.8781,45.8118,45.8616,50968.0
2018-04-18 12:20:00,55.32,55.35,55.28,55.33,41368.0,45.8533,45.8781,45.8201,45.8616,41368.0
2018-04-18 12:30:00,55.34,55.36,55.28,55.31,39547.0,45.8698,45.8864,45.8201,45.845,39547.0
2018-04-18 12:40:00,55.31,55.41,55.31,55.38,44695.0,45.845,45.9279,45.845,45.903,44695.0
2018-04-18 12:50:00,55.37,55.43,55.37,55.38,41313.0,45.8947,45.9444,45.8947,45.903,41313.0
2018-04-18 13:00:00,55.38,55.43,55.36,55.4,35670.0,45.903,45.9444,45.8864,45.9196,35670.0
2018-04-18 13:10:00,55.4,55.49,55.38,55.47,41215.0,45.9196,45.9942,45.903,45.9776,41215.0
2018-04-18 13:20:00,55.47,55.5,55.37,55.45,61963.0,45.9776,46.0025,45.8947,45.961,61963.0
2018-04-18 13:30:00,55.45,55.47,55.39,55.4,63496.0,45.961,45.9776,45.9113,45.9196,63496.0
2018-04-18 13:40:00,55.41,55.44,55.37,55.4,57112.0,45.9279,45.9527,45.8947,45.9196,57112.0
2018-04-18 13:50:00,55.4,55.4,55.32,55.34,49878.0,45.9196,45.9196,45.8533,45.8698,49878.0
2018-04-18 14:00:00,55.34,55.4,55.31,55.35,72459.0,45.8698,45.9196,45.845,45.8781,72459.0
2018-04-18 14:10:00,55.36,55.41,55.33,55.36,68826.0,45.8864,45.9279,45.8616,45.8864,68826.0
2018-04-18 14:20:00,55.36,55.4,55.32,55.37,41207.0,45.8864,45.9196,45.8533,45.8947,41207.0
2018-04-18 14:30:00,55.36,55.4,55.35,55.36,41082.0,45.8864,45.9196,45.8781,45.8864,41082.0
2018-04-18 14:40:00,55.36,55.39,55.33,55.37,75263.0,45.8864,45.9113,45.8616,45.8947,75263.0
2018-04-18 14:50:00,55.36,55.46,55.36,55.4,67192.0,45.8864,45.9693,45.8864,45.9196,67192.0
2018-04-18 15:00:00,55.4,55.46,55.36,55.43,58986.0,45.9196,45.9693,45.8864,45.9444,58986.0
2018-04-18 15:10:00,55.43,55.47,55.41,55.44,85681.0,45.9444,45.9776,45.9279,45.9527,85681.0
2018-04-18 15:20:00,55.44,55.45,55.4,55.41,68219.0,45.9527,45.961,45.9196,45.9279,68219.0
2018-04-18 15:30:00,55.41,55.43,55.36,55.38,119539.0,45.9279,45.9444,45.8864,45.903,119539.0
2018-04-18 15:40:00,55.39,55.39,55.26,55.27,142838.0,45.9113,45.9113,45.8035,45.8118,142838.0
2018-04-18 15:50:00,55.27,55.31,55.17,55.24,399507.0,45.8118,45.845,45.7289,45.787,399507.0
2018-04-19 09:30:00,54.17,54.17,53.59,53.59,806314.0,44.9001,44.9001,44.4193,44.4193,806314.0
2018-04-19 09:40:00,53.6,53.6,53.03,53.08,797887.0,44.4276,44.4276,43.9551,43.9966,797887.0
2018-04-19 09:50:00,53.07,53.12,52.74,52.89,807508.0,43.9883,44.0297,43.7148,43.8391,807508.0
2018-04-19 10:00:00,52.9,52.99,52.61,52.61,660207.0,43.8474,43.922,43.607,43.607,660207.0
2018-04-19 10:10:00,52.62,53.26,52.52,53.21,838884.0,43.6153,44.1458,43.5324,44.1043,838884.0
2018-04-19 10:20:00,53.21,53.27,52.8,52.82,833667.0,44.1043,44.1541,43.7645,43.7811,833667.0
2018-04-19 10:30:00,52.83,53.23,52.8,53.16,582456.0,43.7894,44.1209,43.7645,44.0629,582456.0
2018-04-19 10:40:00,53.15,53.2,53.02,53.12,304689.0,44.0546,44.0961,43.9469,44.0297,304689.0
2018-04-19 10:50:00,53.13,53.22,52.98,53.08,459604.0,44.038,44.1126,43.9137,43.9966,459604.0
2018-04-19 11:00:00,53.09,53.15,52.87,52.94,417597.0,44.0049,44.0546,43.8225,43.8805,417597.0
2018-04-19 11:10:00,52.94,53.02,52.85,52.99,291017.0,43.8805,43.9469,43.806,43.922,291017.0
2018-04-19 11:20:00,52.98,53.37,52.93,53.36,308242.0,43.9137,44.237,43.8723,44.2287,308242.0
2018-04-19 11:30:00,53.37,53.4,53.22,53.22,262918.0,44.237,44.2618,44.1126,44.1126,262918.0
2018-04-19 11:40:00,53.22,53.24,53.01,53.09,457694.0,44.1126,44.1292,43.9386,44.0049,457694.0
2018-04-19 11:50:00,53.09,53.09,52.85,52.88,367739.0,44.0049,44.0049,43.806,43.8308,367739.0
2018-04-19 12:00:00,52.89,52.94,52.68,52.8,485212.0,43.8391,43.8805,43.665,43.7645,485212.0
2018-04-19 12:10:00,52.8,52.87,52.72,52.75,199167.0,43.7645,43.8225,43.6982,43.7231,199167.0
2018-04-19 12:20:00,52.75,52.87,52.73,52.79,159632.0,43.7231,43.8225,43.7065,43.7562,159632.0
2018-04-19 12:30:00,52.78,52.83,52.59,52.65,219132.0,43.7479,43.7894,43.5904,43.6402,219132.0
2018-04-19 12:40:00,52.65,52.8,52.58,52.78,248371.0,43.6402,43.7645,43.5822,43.7479,248371.0
2018-04-19 12:50:00,52.78,52.88,52.76,52.78,164855.0,43.7479,43.8308,43.7314,43.7479,164855.0
2018-04-19 13:00:00,52.78,52.79,52.66,52.68,186395.0,43.7479,43.7562,43.6485,43.665,186395.0
2018-04-19 13:10:00,52.68,52.74,52.61,52.69,308754.0,43.665,43.7148,43.607,43.6733,308754.0
2018-04-19 13:20:00,52.69,52.79,52.68,52.72,151700.0,43.6733,43.7562,43.665,43.6982,151700.0
2018-04-19 13:30:00,52.71,52.87,52.69,52.86,181525.0,43.6899,43.8225,43.6733,43.8142,181525.0
2018-04-19 13:40:00,52.86,53.06,52.86,52.97,257133.0,43.8142,43.98,43.8142,43.9054,257133.0
2018-04-19 13:50:00,52.97,53.08,52.87,52.9,275296.0,43.9054,43.9966,43.8225,43.8474,275296.0
2018-04-19 14:00:00,52.89,52.91,52.78,52.8,236148.0,43.8391,43.8557,43.7479,43.7645,236148.0
2018-04-19 14:10:00,52.81,52.85,52.71,52.72,199541.0,43.7728,43.806,43.6899,43.6982,199541.0
2018-04-19 14:20:00,52.72,52.74,52.59,52.61,337295.0,43.6982,43.7148,43.5904,43.607,337295.0
2018-04-19 14:30:00,52.61,52.89,52.59,52.85,419061.0,43.607,43.8391,43.5904,43.806,419061.0
2018-04-19 14:40:00,52.86,52.89,52.8,52.82,167845.0,43.8142,43.8391,43.7645,43.7811,167845.0
2018-04-19 14:50:00,52.82,52.87,52.75,52.83,190232.0,43.7811,43.8225,43.7231,43.7894,190232.0
2018-04-19 15:00:00,52.83,52.87,52.75,52.76,244890.0,43.7894,43.8225,43.7231,43.7314,244890.0
2018-04-19 15:10:00,52.76,52.77,52.65,52.76,251599.0,43.7314,43.7396,43.6402,43.7314,251599.0
2018-04-19 15:20:00,52.77,52.8,52.67,52.67,179972.0,43.7396,43.7645,43.6568,43.6568,179972.0
2018-04-19 15:30:00,52.68,52.9,52.66,52.81,347024.0,43.665,43.8474,43.6485,43.7728,347024.0
2018-04-19 15:40:00,52.8,52.86,52.76,52.84,303171.0,43.7645,43.8142,43.7314,43.7977,303171.0
2018-04-19 15:50:00,52.84,52.86,52.5,52.57,1326904.0,43.7977,43.8142,43.5158,43.5739,1326904.0
2018-04-20 09:30:00,52.81,52.89,52.52,52.63,1004717.0,43.7728,43.8391,43.5324,43.6236,1004717.0
2018-04-20 09:40:00,52.63,52.87,52.6,52.73,192831.0,43.6236,43.8225,43.5987,43.7065,192831.0
2018-04-20 09:50:00,52.74,52.79,52.41,52.44,230472.0,43.7148,43.7562,43.4412,43.4661,230472.0
2018-04-20 10:00:00,52.45,52.48,52.28,52.36,237773.0,43.4744,43.4993,43.3335,43.3998,237773.0
2018-04-20 10:10:00,52.35,52.42,52.32,52.4,120494.0,43.3915,43.4495,43.3666,43.433,120494.0
2018-04-20 10:20:00,52.4,52.42,52.31,52.36,103569.0,43.433,43.4495,43.3584,43.3998,103569.0
2018-04-20 10:30:00,52.36,52.41,52.29,52.39,211350.0,43.3998,43.4412,43.3418,43.4247,211350.0
2018-04-20 10:40:00,52.4,52.4,52.11,52.14,308977.0,43.433,43.433,43.1926,43.2175,308977.0
2018-04-20 10:50:00,52.14,52.15,52.02,52.03,245398.0,43.2175,43.2257,43.118,43.1263,245398.0
2018-04-20 11:00:00,52.03,52.05,51.93,52.0,344920.0,43.1263,43.1429,43.0434,43.1014,344920.0
2018-04-20 11:10:00,51.99,51.99,51.82,51.87,241818.0,43.0931,43.0931,42.9522,42.9937,241818.0
2018-04-20 11:20:00,51.86,51.91,51.53,51.6,434646.0,42.9854,43.0268,42.7118,42.7699,434646.0
2018-04-20 11:30:00,51.6,51.99,51.57,51.99,352855.0,42.7699,43.0931,42.745,43.0931,352855.0
2018-04-20 11:40:00,52.0,52.07,51.87,51.89,179169.0,43.1014,43.1594,42.9937,43.0102,179169.0
2018-04-20 11:50:00,51.89,51.99,51.86,51.9,201146.0,43.0102,43.0931,42.9854,43.0185,201146.0
2018-04-20 12:00:00,51.91,51.91,51.77,51.8,189400.0,43.0268,43.0268,42.9108,42.9356,189400.0
2018-04-20 12:10:00,51.8,51.81,51.65,51.67,156431.0,42.9356,42.9439,42.8113,42.8279,156431.0
2018-04-20 12:20:00,51.67,51.78,51.66,51.7,104573.0,42.8279,42.9191,42.8196,42.8527,104573.0
2018-04-20 12:30:00,51.7,51.73,51.57,51.6,199141.0,42.8527,42.8776,42.745,42.7699,199141.0
2018-04-20 12:40:00,51.6,51.66,51.4,51.46,234593.0,42.7699,42.8196,42.6041,42.6538,234593.0
2018-04-20 12:50:00,51.46,51.58,51.37,51.43,197222.0,42.6538,42.7533,42.5792,42.629,197222.0
2018-04-20 13:00:00,51.42,51.54,51.4,51.5,142830.0,42.6207,42.7201,42.6041,42.687,142830.0
2018-04-20 13:10:00,51.49,51.74,51.48,51.7,212074.0,42.6787,42.8859,42.6704,42.8527,212074.0
2018-04-20 13:20:00,51.71,51.76,51.47,51.7,275274.0,42.861,42.9025,42.6621,42.8527,275274.0
2018-04-20 13:30:00,51.7,51.7,51.52,51.57,238752.0,42.8527,42.8527,42.7035,42.745,238752.0
2018-04-20 13:40:00,51.58,51.72,51.57,51.69,145312.0,42.7533,42.8693,42.745,42.8445,145312.0
2018-04-20 13:50:00,51.69,51.77,51.65,51.66,130632.0,42.8445,42.9108,42.8113,42.8196,130632.0
2018-04-20 14:00:00,51.66,51.76,51.62,51.75,106214.0,42.8196,42.9025,42.7864,42.8942,106214.0
2018-04-20 14:10:00,51.75,51.75,51.65,51.66,111894.0,42.8942,42.8942,42.8113,42.8196,111894.0
2018-04-20 14:20:00,51.66,51.66,51.53,51.62,156309.0,42.8196,42.8196,42.7118,42.7864,156309.0
2018-04-20 14:30:00,51.62,51.66,51.49,51.56,155094.0,42.7864,42.8196,42.6787,42.7367,155094.0
2018-04-20 14:40:00,51.56,51.63,51.52,51.58,111977.0,42.7367,42.7947,42.7035,42.7533,111977.0
2018-04-20 14:50:00,51.57,51.62,51.53,51.61,98991.0,42.745,42.7864,42.7118,42.7781,98991.0
2018-04-20 15:00:00,51.6,51.6,51.36,51.39,193130.0,42.7699,42.7699,42.5709,42.5958,193130.0
2018-04-20 15:10:00,51.38,51.46,51.33,51.34,173510.0,42.5875,42.6538,42.5461,42.5544,173510.0
2018-04-20 15:20:00,51.34,51.42,51.33,51.41,253076.0,42.5544,42.6207,42.5461,42.6124,253076.0
2018-04-20 15:30:00,51.41,51.5,51.32,51.48,319571.0,42.6124,42.687,42.5378,42.6704,319571.0
2018-04-20 15:40:00,51.48,51.53,51.44,51.49,428817.0,42.6704,42.7118,42.6372,42.6787,428817.0
2018-04-20 15:50:00,51.5,51.54,51.32,51.44,1241921.0,42.687,42.7201,42.5378,42.6372,1241921.0
2018-04-23 09:30:00,51.5,51.75,51.46,51.7,374897.0,42.687,42.8942,42.6538,42.8527,374897.0
2018-04-23 09:40:00,51.7,51.81,51.5,51.55,333973.0,42.8527,42.9439,42.687,42.7284,333973.0
2018-04-23 09:50:00,51.55,51.56,51.25,51.45,222967.0,42.7284,42.7367,42.4798,42.6455,222967.0
2018-04-23 10:00:00,51.46,51.46,50.96,51.07,372559.0,42.6538,42.6538,42.2394,42.3306,372559.0
2018-04-23 10:10:00,51.07,51.18,50.94,51.09,231701.0,42.3306,42.4217,42.2228,42.3471,231701.0
2018-04-23 10:20:00,51.09,51.13,50.94,50.95,256529.0,42.3471,42.3803,42.2228,42.2311,256529.0
2018-04-23 10:30:00,50.95,51.01,50.94,51.0,260003.0,42.2311,42.2808,42.2228,42.2725,260003.0
2018-04-23 10:40:00,51.0,51.28,50.94,51.15,241445.0,42.2725,42.5046,42.2228,42.3969,241445.0
2018-04-23 10:50:00,51.15,51.29,51.12,51.19,194901.0,42.3969,42.5129,42.372,42.43,194901.0
2018-04-23 11:00:00,51.19,51.25,51.14,51.23,185682.0,42.43,42.4798,42.3886,42.4632,185682.0
2018-04-23 11:10:00,51.23,51.24,51.15,51.19,225105.0,42.4632,42.4715,42.3969,42.43,225105.0
2018-04-23 11:20:00,51.19,51.21,51.05,51.1,296126.0,42.43,42.4466,42.314,42.3554,296126.0
2018-04-23 11:30:00,51.1,51.24,51.08,51.15,137682.0,42.3554,42.4715,42.3388,42.3969,137682.0
2018-04-23 11:40:00,51.15,51.18,51.03,51.03,170138.0,42.3969,42.4217,42.2974,42.2974,170138.0
2018-04-23 11:50:00,51.02,51.09,50.96,51.04,120840.0,42.2891,42.3471,42.2394,42.3057,120840.0
2018-04-23 12:00:00,51.05,51.05,50.86,50.9,166825.0,42.314,42.314,42.1565,42.1896,166825.0
2018-04-23 12:10:00,50.9,50.9,50.68,50.76,380563.0,42.1896,42.1896,42.0073,42.0736,380563.0
2018-04-23 12:20:00,50.75,50.82,50.63,50.66,212624.0,42.0653,42.1233,41.9659,41.9907,212624.0
2018-04-23 12:30:00,50.67,50.75,50.63,50.68,171575.0,41.999,42.0653,41.9659,42.0073,171575.0
2018-04-23 12:40:00,50.68,50.68,50.52,50.54,394993.0,42.0073,42.0073,41.8747,41.8913,394993.0
2018-04-23 12:50:00,50.53,50.59,50.47,50.58,213125.0,41.883,41.9327,41.8332,41.9244,213125.0
2018-04-23 13:00:00,50.57,50.64,50.51,50.58,236689.0,41.9161,41.9741,41.8664,41.9244,236689.0
2018-04-23 13:10:00,50.57,50.59,50.46,50.51,135592.0,41.9161,41.9327,41.8249,41.8664,135592.0
2018-04-23 13:20:00,50.51,50.6,50.49,50.54,122696.0,41.8664,41.941,41.8498,41.8913,122696.0
2018-04-23 13:30:00,50.55,50.77,50.53,50.73,188233.0,41.8995,42.0819,41.883,42.0487,188233.0
2018-04-23 13:40:00,50.72,50.74,50.65,50.72,133077.0,42.0405,42.057,41.9824,42.0405,133077.0
2018-04-23 13:50:00,50.72,50.79,50.66,50.74,137090.0,42.0405,42.0985,41.9907,42.057,137090.0
2018-04-23 14:00:00,50.73,50.73,50.47,50.47,153278.0,42.0487,42.0487,41.8332,41.8332,153278.0
2018-04-23 14:10:00,50.47,50.58,50.42,50.55,128241.0,41.8332,41.9244,41.7918,41.8995,128241.0
2018-04-23 14:20:00,50.54,50.58,50.49,50.53,179392.0,41.8913,41.9244,41.8498,41.883,179392.0
2018-04-23 14:30:00,50.52,50.56,50.44,50.47,139219.0,41.8747,41.9078,41.8084,41.8332,139219.0
2018-04-23 14:40:00,50.47,50.53,50.35,50.4,211980.0,41.8332,41.883,41.7338,41.7752,211980.0
2018-04-23 14:50:00,50.39,50.42,50.27,50.32,192187.0,41.7669,41.7918,41.6675,41.7089,192187.0
2018-04-23 15:00:00,50.31,50.49,50.29,50.43,196883.0,41.7006,41.8498,41.684,41.8001,196883.0
2018-04-23 15:10:00,50.43,50.43,50.31,50.33,165658.0,41.8001,41.8001,41.7006,41.7172,165658.0
2018-04-23 15:20:00,50.32,50.49,50.32,50.46,182846.0,41.7089,41.8498,41.7089,41.8249,182846.0
2018-04-23 15:30:00,50.46,50.57,50.46,50.55,232770.0,41.8249,41.9161,41.8249,41.8995,232770.0
2018-04-23 15:40:00,50.55,50.64,50.53,50.59,363704.0,41.8995,41.9741,41.883,41.9327,363704.0
2018-04-23 15:50:00,50.58,50.62,50.51,50.53,646475.0,41.9244,41.9576,41.8664,41.883,646475.0
2018-04-24 09:30:00,50.88,51.29,50.77,51.09,397353.0,42.1731,42.5129,42.0819,42.3471,397353.0
2018-04-24 09:40:00,51.11,51.15,50.9,50.91,279547.0,42.3637,42.3969,42.1896,42.1979,279547.0
2018-04-24 09:50:00,50.92,50.92,50.55,50.84,329445.0,42.2062,42.2062,41.8995,42.1399,329445.0
2018-04-24 10:00:00,50.84,50.96,50.81,50.91,164585.0,42.1399,42.2394,42.115,42.1979,164585.0
2018-04-24 10:10:00,50.92,50.93,50.3,50.31,355621.0,42.2062,42.2145,41.6923,41.7006,355621.0
2018-04-24 10:20:00,50.32,50.48,50.16,50.41,309474.0,41.7089,41.8415,41.5763,41.7835,309474.0
2018-04-24 10:30:00,50.4,50.4,49.94,50.0,563922.0,41.7752,41.7752,41.3939,41.4437,563922.0
2018-04-24 10:40:00,49.99,50.05,49.92,49.99,294447.0,41.4354,41.4851,41.3774,41.4354,294447.0
2018-04-24 10:50:00,50.0,50.32,49.98,50.05,303952.0,41.4437,41.7089,41.4271,41.4851,303952.0
2018-04-24 11:00:00,50.05,50.08,49.97,50.03,159082.0,41.4851,41.51,41.4188,41.4685,159082.0
2018-04-24 11:10:00,50.03,50.15,50.0,50.12,181941.0,41.4685,41.568,41.4437,41.5431,181941.0
2018-04-24 11:20:00,50.12,50.19,50.0,50.12,238225.0,41.5431,41.6011,41.4437,41.5431,238225.0
2018-04-24 11:30:00,50.12,50.47,50.05,50.45,214487.0,41.5431,41.8332,41.4851,41.8167,214487.0
2018-04-24 11:40:00,50.46,50.56,50.41,50.51,149485.0,41.8249,41.9078,41.7835,41.8664,149485.0
2018-04-24 11:50:00,50.51,50.55,50.37,50.38,158469.0,41.8664,41.8995,41.7503,41.7586,158469.0
2018-04-24 12:00:00,50.39,50.5,50.31,50.34,223619.0,41.7669,41.8581,41.7006,41.7255,223619.0
2018-04-24 12:10:00,50.34,50.4,50.08,50.15,227917.0,41.7255,41.7752,41.51,41.568,227917.0
2018-04-24 12:20:00,50.16,50.26,50.04,50.1,205563.0,41.5763,41.6592,41.4768,41.5265,205563.0
2018-04-24 12:30:00,50.1,50.14,49.95,50.03,203539.0,41.5265,41.5597,41.4022,41.4685,203539.0
2018-04-24 12:40:00,50.03,50.03,49.9,49.94,147752.0,41.4685,41.4685,41.3608,41.3939,147752.0
2018-04-24 12:50:00,49.94,49.97,49.87,49.87,135754.0,41.3939,41.4188,41.3359,41.3359,135754.0
2018-04-24 13:00:00,49.87,49.97,49.85,49.96,226241.0,41.3359,41.4188,41.3193,41.4105,226241.0
2018-04-24 13:10:00,49.95,49.99,49.86,49.88,97460.0,41.4022,41.4354,41.3276,41.3442,97460.0
2018-04-24 13:20:00,49.88,49.9,49.78,49.8,130767.0,41.3442,41.3608,41.2613,41.2779,130767.0
2018-04-24 13:30:00,49.8,49.87,49.75,49.79,173825.0,41.2779,41.3359,41.2364,41.2696,173825.0
2018-04-24 13:40:00,49.79,49.82,49.74,49.76,133199.0,41.2696,41.2945,41.2282,41.2447,133199.0
2018-04-24 13:50:00,49.76,49.77,49.67,49.73,144643.0,41.2447,41.253,41.1701,41.2199,144643.0
2018-04-24 14:00:00,49.73,49.73,49.52,49.62,149454.0,41.2199,41.2199,41.0458,41.1287,149454.0
2018-04-24 14:10:00,49.63,49.72,49.52,49.55,246627.0,41.137,41.2116,41.0458,41.0707,246627.0
2018-04-24 14:20:00,49.54,49.63,49.45,49.47,276521.0,41.0624,41.137,40.9878,41.0044,276521.0
2018-04-24 14:30:00,49.47,49.52,49.38,49.4,255987.0,41.0044,41.0458,40.9298,40.9463,255987.0
2018-04-24 14:40:00,49.41,49.55,49.39,49.52,204851.0,40.9546,41.0707,40.938,41.0458,204851.0
2018-04-24 14:50:00,49.51,49.73,49.48,49.7,291797.0,41.0375,41.2199,41.0126,41.195,291797.0
2018-04-24 15:00:00,49.7,49.76,49.69,49.71,222521.0,41.195,41.2447,41.1867,41.2033,222521.0
2018-04-24 15:10:00,49.71,49.79,49.64,49.71,169457.0,41.2033,41.2696,41.1453,41.2033,169457.0
2018-04-24 15:20:00,49.71,49.91,49.7,49.78,219850.0,41.2033,41.3691,41.195,41.2613,219850.0
2018-04-24 15:30:00,49.78,49.78,49.6,49.63,222716.0,41.2613,41.2613,41.1121,41.137,222716.0
2018-04-24 15:40:00,49.63,49.82,49.56,49.77,333894.0,41.137,41.2945,41.079,41.253,333894.0
2018-04-24 15:50:00,49.77,50.0,49.76,49.94,895983.0,41.253,41.4437,41.2447,41.3939,895983.0
2018-04-25 09:30:00,50.0,50.44,49.8,49.82,320583.0,41.4437,41.8084,41.2779,41.2945,320583.0
2018-04-25 09:40:00,49.83,49.88,49.43,49.63,344399.0,41.3028,41.3442,40.9712,41.137,344399.0
2018-04-25 09:50:00,49.63,49.63,48.91,49.05,453348.0,41.137,41.137,40.5402,40.6562,453348.0
2018-04-25 10:00:00,49.03,49.19,48.87,48.99,256078.0,40.6397,40.7723,40.507,40.6065,256078.0
2018-04-25 10:10:00,48.99,49.28,48.95,49.16,360918.0,40.6065,40.8469,40.5733,40.7474,360918.0
2018-04-25 10:20:00,49.16,49.57,49.11,49.48,180254.0,40.7474,41.0872,40.706,41.0126,180254.0
2018-04-25 10:30:00,49.48,49.79,49.42,49.73,158706.0,41.0126,41.2696,40.9629,41.2199,158706.0
2018-04-25 10:40:00,49.73,49.81,49.7,49.79,233143.0,41.2199,41.2862,41.195,41.2696,233143.0
2018-04-25 10:50:00,49.79,49.88,49.47,49.63,255665.0,41.2696,41.3442,41.0044,41.137,255665.0
2018-04-25 11:00:00,49.64,49.76,49.59,49.68,147648.0,41.1453,41.2447,41.1038,41.1784,147648.0
2018-04-25 11:10:00,49.68,49.73,49.52,49.57,126384.0,41.1784,41.2199,41.0458,41.0872,126384.0
2018-04-25 11:20:00,49.58,49.83,49.54,49.83,166491.0,41.0955,41.3028,41.0624,41.3028,166491.0
2018-04-25 11:30:00,49.83,49.85,49.6,49.66,113389.0,41.3028,41.3193,41.1121,41.1618,113389.0
2018-04-25 11:40:00,49.65,49.81,49.55,49.56,94995.0,41.1536,41.2862,41.0707,41.079,94995.0
2018-04-25 11:50:00,49.55,49.6,49.5,49.52,101130.0,41.0707,41.1121,41.0292,41.0458,101130.0
2018-04-25 12:00:00,49.51,49.61,49.48,49.49,103178.0,41.0375,41.1204,41.0126,41.0209,103178.0
2018-04-25 12:10:00,49.49,49.56,49.36,49.56,136764.0,41.0209,41.079,40.9132,41.079,136764.0
2018-04-25 12:20:00,49.54,49.76,49.53,49.69,153151.0,41.0624,41.2447,41.0541,41.1867,153151.0
2018-04-25 12:30:00,49.67,49.77,49.6,49.66,118893.0,41.1701,41.253,41.1121,41.1618,118893.0
2018-04-25 12:40:00,49.66,49.68,49.46,49.46,127758.0,41.1618,41.1784,40.9961,40.9961,127758.0
2018-04-25 12:50:00,49.47,49.7,49.47,49.62,141364.0,41.0044,41.195,41.0044,41.1287,141364.0
2018-04-25 13:00:00,49.62,49.65,49.46,49.46,194433.0,41.1287,41.1536,40.9961,40.9961,194433.0
2018-04-25 13:10:00,49.47,49.53,49.43,49.44,86045.0,41.0044,41.0541,40.9712,40.9795,86045.0
2018-04-25 13:20:00,49.43,49.49,49.32,49.48,91860.0,40.9712,41.0209,40.88,41.0126,91860.0
2018-04-25 13:30:00,49.49,49.77,49.44,49.65,352723.0,41.0209,41.253,40.9795,41.1536,352723.0
2018-04-25 13:40:00,49.66,49.67,49.47,49.51,149912.0,41.1618,41.1701,41.0044,41.0375,149912.0
2018-04-25 13:50:00,49.52,49.64,49.49,49.59,114628.0,41.0458,41.1453,41.0209,41.1038,114628.0
2018-04-25 14:00:00,49.6,49.73,49.54,49.55,176668.0,41.1121,41.2199,41.0624,41.0707,176668.0
2018-04-25 14:10:00,49.56,49.7,49.49,49.58,123634.0,41.079,41.195,41.0209,41.0955,123634.0
2018-04-25 14:20:00,49.58,49.67,49.52,49.6,82474.0,41.0955,41.1701,41.0458,41.1121,82474.0
2018-04-25 14:30:00,49.61,49.78,49.56,49.75,95019.0,41.1204,41.2613,41.079,41.2364,95019.0
2018-04-25 14:40:00,49.74,49.82,49.7,49.79,116713.0,41.2282,41.2945,41.195,41.2696,116713.0
2018-04-25 14:50:00,49.79,50.05,49.77,50.02,201429.0,41.2696,41.4851,41.253,41.4602,201429.0
2018-04-25 15:00:00,50.01,50.06,49.85,49.88,165534.0,41.452,41.4934,41.3193,41.3442,165534.0
2018-04-25 15:10:00,49.88,49.96,49.84,49.84,142422.0,41.3442,41.4105,41.311,41.311,142422.0
2018-04-25 15:20:00,49.84,49.93,49.81,49.87,186980.0,41.311,41.3856,41.2862,41.3359,186980.0
2018-04-25 15:30:00,49.88,49.96,49.81,49.83,172078.0,41.3442,41.4105,41.2862,41.3028,172078.0
2018-04-25 15:40:00,49.82,49.88,49.72,49.81,219915.0,41.2945,41.3442,41.2116,41.2862,219915.0
2018-04-25 15:50:00,49.8,49.8,49.68,49.76,599849.0,41.2779,41.2779,41.1784,41.2447,599849.0
2018-04-26 09:30:00,49.39,50.59,49.33,49.49,711143.0,40.938,41.9327,40.8883,41.0209,711143.0
2018-04-26 09:40:00,49.49,49.49,48.73,48.73,887366.0,41.0209,41.0209,40.391,40.391,887366.0
2018-04-26 09:50:00,48.74,49.3,48.56,49.12,683995.0,40.3993,40.8635,40.2501,40.7143,683995.0
2018-04-26 10:00:00,49.11,49.36,48.97,49.34,341775.0,40.706,40.9132,40.5899,40.8966,341775.0
2018-04-26 10:10:00,49.35,49.43,49.18,49.21,280859.0,40.9049,40.9712,40.764,40.7889,280859.0
2018-04-26 10:20:00,49.21,50.2,49.21,50.18,710805.0,40.7889,41.6094,40.7889,41.5929,710805.0
2018-04-26 10:30:00,50.16,50.48,50.01,50.33,804070.0,41.5763,41.8415,41.452,41.7172,804070.0
2018-04-26 10:40:00,50.32,50.4,49.95,50.0,486588.0,41.7089,41.7752,41.4022,41.4437,486588.0
2018-04-26 10:50:00,50.0,50.02,49.75,49.97,327916.0,41.4437,41.4602,41.2364,41.4188,327916.0
2018-04-26 11:00:00,49.96,50.17,49.92,49.97,309726.0,41.4105,41.5846,41.3774,41.4188,309726.0
2018-04-26 11:10:00,49.97,50.02,49.65,49.74,227367.0,41.4188,41.4602,41.1536,41.2282,227367.0
2018-04-26 11:20:00,49.75,49.75,49.56,49.66,262540.0,41.2364,41.2364,41.079,41.1618,262540.0
2018-04-26 11:30:00,49.66,50.0,49.46,49.9,294913.0,41.1618,41.4437,40.9961,41.3608,294913.0
2018-04-26 11:40:00,49.9,50.0,49.8,49.83,290078.0,41.3608,41.4437,41.2779,41.3028,290078.0
2018-04-26 11:50:00,49.85,49.94,49.76,49.8,160275.0,41.3193,41.3939,41.2447,41.2779,160275.0
2018-04-26 12:00:00,49.79,49.87,49.65,49.7,142057.0,41.2696,41.3359,41.1536,41.195,142057.0
2018-04-26 12:10:00,49.71,49.91,49.65,49.87,168114.0,41.2033,41.3691,41.1536,41.3359,168114.0
2018-04-26 12:20:00,49.87,49.96,49.73,49.96,282887.0,41.3359,41.4105,41.2199,41.4105,282887.0
2018-04-26 12:30:00,49.96,50.0,49.77,49.92,129748.0,41.4105,41.4437,41.253,41.3774,129748.0
2018-04-26 12:40:00,49.91,50.0,49.83,49.98,179311.0,41.3691,41.4437,41.3028,41.4271,179311.0
2018-04-26 12:50:00,49.98,49.99,49.9,49.92,103034.0,41.4271,41.4354,41.3608,41.3774,103034.0
2018-04-26 13:00:00,49.93,50.07,49.87,50.06,158394.0,41.3856,41.5017,41.3359,41.4934,158394.0
2018-04-26 13:10:00,50.07,50.18,49.99,50.16,207858.0,41.5017,41.5929,41.4354,41.5763,207858.0
2018-04-26 13:20:00,50.17,50.25,50.1,50.17,123069.0,41.5846,41.6509,41.5265,41.5846,123069.0
2018-04-26 13:30:00,50.18,50.25,50.03,50.04,136426.0,41.5929,41.6509,41.4685,41.4768,136426.0
2018-04-26 13:40:00,50.04,50.14,50.04,50.12,85762.0,41.4768,41.5597,41.4768,41.5431,85762.0
2018-04-26 13:50:00,50.14,50.15,50.0,50.06,103743.0,41.5597,41.568,41.4437,41.4934,103743.0
2018-04-26 14:00:00,50.07,50.07,49.95,50.02,112329.0,41.5017,41.5017,41.4022,41.4602,112329.0
2018-04-26 14:10:00,50.01,50.09,50.0,50.03,135359.0,41.452,41.5183,41.4437,41.4685,135359.0
2018-04-26 14:20:00,50.03,50.08,49.92,50.07,139682.0,41.4685,41.51,41.3774,41.5017,139682.0
2018-04-26 14:30:00,50.07,50.12,50.01,50.08,118415.0,41.5017,41.5431,41.452,41.51,118415.0
2018-04-26 14:40:00,50.08,50.24,50.06,50.22,130748.0,41.51,41.6426,41.4934,41.626,130748.0
2018-04-26 14:50:00,50.22,50.59,50.18,50.58,273209.0,41.626,41.9327,41.5929,41.9244,273209.0
2018-04-26 15:00:00,50.58,50.59,50.38,50.42,233159.0,41.9244,41.9327,41.7586,41.7918,233159.0
2018-04-26 15:10:00,50.43,50.57,50.33,50.33,307939.0,41.8001,41.9161,41.7172,41.7172,307939.0
2018-04-26 15:20:00,50.33,50.34,50.22,50.25,195166.0,41.7172,41.7255,41.626,41.6509,195166.0
2018-04-26 15:30:00,50.25,50.4,50.25,50.35,230242.0,41.6509,41.7752,41.6509,41.7338,230242.0
2018-04-26 15:40:00,50.35,50.56,50.34,50.55,332769.0,41.7338,41.9078,41.7255,41.8995,332769.0
2018-04-26 15:50:00,50.55,50.55,50.39,50.48,725456.0,41.8995,41.8995,41.7669,41.8415,725456.0
2018-04-27 09:30:00,50.74,50.94,50.49,50.73,497910.0,42.057,42.2228,41.8498,42.0487,497910.0
2018-04-27 09:40:00,50.74,51.31,50.65,51.26,453790.0,42.057,42.5295,41.9824,42.488,453790.0
2018-04-27 09:50:00,51.27,51.36,50.92,50.95,420667.0,42.4963,42.5709,42.2062,42.2311,420667.0
2018-04-27 10:00:00,50.94,51.07,50.83,50.92,324907.0,42.2228,42.3306,42.1316,42.2062,324907.0
2018-04-27 10:10:00,50.93,50.94,50.75,50.83,265622.0,42.2145,42.2228,42.0653,42.1316,265622.0
2018-04-27 10:20:00,50.81,50.93,50.58,50.6,216751.0,42.115,42.2145,41.9244,41.941,216751.0
2018-04-27 10:30:00,50.59,50.68,50.53,50.66,176707.0,41.9327,42.0073,41.883,41.9907,176707.0
2018-04-27 10:40:00,50.66,50.87,50.63,50.8,147983.0,41.9907,42.1648,41.9659,42.1068,147983.0
2018-04-27 10:50:00,50.81,50.81,50.53,50.65,101909.0,42.115,42.115,41.883,41.9824,101909.0
2018-04-27 11:00:00,50.65,50.9,50.63,50.9,138266.0,41.9824,42.1896,41.9659,42.1896,138266.0
2018-04-27 11:10:00,50.9,51.01,50.88,50.97,383584.0,42.1896,42.2808,42.1731,42.2477,383584.0
2018-04-27 11:20:00,50.97,51.01,50.89,50.98,148537.0,42.2477,42.2808,42.1814,42.256,148537.0
2018-04-27 11:30:00,50.99,51.01,50.86,51.0,146457.0,42.2642,42.2808,42.1565,42.2725,146457.0
2018-04-27 11:40:00,51.0,51.01,50.9,50.94,230706.0,42.2725,42.2808,42.1896,42.2228,230706.0
2018-04-27 11:50:00,50.94,50.99,50.8,50.97,103552.0,42.2228,42.2642,42.1068,42.2477,103552.0
2018-04-27 12:00:00,50.98,51.2,50.97,51.16,204955.0,42.256,42.4383,42.2477,42.4052,204955.0
2018-04-27 12:10:00,51.15,51.16,51.02,51.13,76969.0,42.3969,42.4052,42.2891,42.3803,76969.0
2018-04-27 12:20:00,51.12,51.13,51.02,51.05,84675.0,42.372,42.3803,42.2891,42.314,84675.0
2018-04-27 12:30:00,51.06,51.1,50.91,50.95,125995.0,42.3223,42.3554,42.1979,42.2311,125995.0
2018-04-27 12:40:00,50.95,51.07,50.89,51.02,119900.0,42.2311,42.3306,42.1814,42.2891,119900.0
2018-04-27 12:50:00,51.03,51.12,50.99,51.06,134236.0,42.2974,42.372,42.2642,42.3223,134236.0
2018-04-27 13:00:00,51.06,51.09,51.02,51.05,108993.0,42.3223,42.3471,42.2891,42.314,108993.0
2018-04-27 13:10:00,51.05,51.19,51.04,51.17,90561.0,42.314,42.43,42.3057,42.4134,90561.0
2018-04-27 13:20:00,51.16,51.17,51.07,51.12,81569.0,42.4052,42.4134,42.3306,42.372,81569.0
2018-04-27 13:30:00,51.12,51.14,51.05,51.12,67678.0,42.372,42.3886,42.314,42.372,67678.0
2018-04-27 13:40:00,51.11,51.15,51.08,51.09,101241.0,42.3637,42.3969,42.3388,42.3471,101241.0
2018-04-27 13:50:00,51.09,51.19,51.07,51.16,135893.0,42.3471,42.43,42.3306,42.4052,135893.0
2018-04-27 14:00:00,51.16,51.19,51.09,51.14,74393.0,42.4052,42.43,42.3471,42.3886,74393.0
2018-04-27 14:10:00,51.15,51.27,51.15,51.26,129469.0,42.3969,42.4963,42.3969,42.488,129469.0
2018-04-27 14:20:00,51.25,51.28,51.21,51.24,81321.0,42.4798,42.5046,42.4466,42.4715,81321.0
2018-04-27 14:30:00,51.24,51.28,51.18,51.19,92686.0,42.4715,42.5046,42.4217,42.43,92686.0
2018-04-27 14:40:00,51.18,51.23,51.15,51.16,94573.0,42.4217,42.4632,42.3969,42.4052,94573.0
2018-04-27 14:50:00,51.16,51.16,51.06,51.12,86570.0,42.4052,42.4052,42.3223,42.372,86570.0
2018-04-27 15:00:00,51.12,51.18,51.06,51.1,136600.0,42.372,42.4217,42.3223,42.3554,136600.0
2018-04-27 15:10:00,51.1,51.13,51.06,51.09,105989.0,42.3554,42.3803,42.3223,42.3471,105989.0
2018-04-27 15:20:00,51.08,51.1,51.02,51.09,125200.0,42.3388,42.3554,42.2891,42.3471,125200.0
2018-04-27 15:30:00,51.08,51.15,51.08,51.12,145094.0,42.3388,42.3969,42.3388,42.372,145094.0
2018-04-27 15:40:00,51.12,51.12,51.05,51.05,231254.0,42.372,42.372,42.314,42.314,231254.0
2018-04-27 15:50:00,51.06,51.15,51.05,51.1,657994.0,42.3223,42.3969,42.314,42.3554,657994.0
2018-04-30 09:30:00,51.25,51.5,51.15,51.41,324722.0,42.4798,42.687,42.3969,42.6124,324722.0
2018-04-30 09:40:00,51.42,51.55,51.42,51.49,263110.0,42.6207,42.7284,42.6207,42.6787,263110.0
2018-04-30 09:50:00,51.49,51.6,51.28,51.28,262986.0,42.6787,42.7699,42.5046,42.5046,262986.0
2018-04-30 10:00:00,51.28,51.56,51.23,51.55,192956.0,42.5046,42.7367,42.4632,42.7284,192956.0
2018-04-30 10:10:00,51.55,51.61,51.5,51.52,228861.0,42.7284,42.7781,42.687,42.7035,228861.0
2018-04-30 10:20:00,51.52,51.55,51.38,51.52,169674.0,42.7035,42.7284,42.5875,42.7035,169674.0
2018-04-30 10:30:00,51.52,51.57,51.46,51.53,165498.0,42.7035,42.745,42.6538,42.7118,165498.0
2018-04-30 10:40:00,51.53,51.61,51.53,51.61,183841.0,42.7118,42.7781,42.7118,42.7781,183841.0
2018-04-30 10:50:00,51.6,51.7,51.58,51.67,170258.0,42.7699,42.8527,42.7533,42.8279,170258.0
2018-04-30 11:00:00,51.68,51.82,51.58,51.63,259569.0,42.8362,42.9522,42.7533,42.7947,259569.0
2018-04-30 11:10:00,51.63,51.65,51.57,51.64,127510.0,42.7947,42.8113,42.745,42.803,127510.0
2018-04-30 11:20:00,51.64,51.68,51.58,51.63,148898.0,42.803,42.8362,42.7533,42.7947,148898.0
2018-04-30 11:30:00,51.63,51.64,51.45,51.45,161126.0,42.7947,42.803,42.6455,42.6455,161126.0
2018-04-30 11:40:00,51.46,51.5,51.37,51.39,163912.0,42.6538,42.687,42.5792,42.5958,163912.0
2018-04-30 11:50:00,51.39,51.41,51.23,51.31,190097.0,42.5958,42.6124,42.4632,42.5295,190097.0
2018-04-30 12:00:00,51.32,51.32,51.15,51.15,196921.0,42.5378,42.5378,42.3969,42.3969,196921.0
2018-04-30 12:10:00,51.15,51.16,51.06,51.14,170320.0,42.3969,42.4052,42.3223,42.3886,170320.0
2018-04-30 12:20:00,51.15,51.25,51.14,51.25,120620.0,42.3969,42.4798,42.3886,42.4798,120620.0
2018-04-30 12:30:00,51.24,51.26,51.19,51.26,98896.0,42.4715,42.488,42.43,42.488,98896.0
2018-04-30 12:40:00,51.25,51.32,51.22,51.25,150016.0,42.4798,42.5378,42.4549,42.4798,150016.0
2018-04-30 12:50:00,51.25,51.28,51.02,51.15,156016.0,42.4798,42.5046,42.2891,42.3969,156016.0
2018-04-30 13:00:00,51.16,51.2,51.1,51.12,82312.0,42.4052,42.4383,42.3554,42.372,82312.0
2018-04-30 13:10:00,51.12,51.15,51.03,51.11,94870.0,42.372,42.3969,42.2974,42.3637,94870.0
2018-04-30 13:20:00,51.09,51.15,51.04,51.12,92654.0,42.3471,42.3969,42.3057,42.372,92654.0
2018-04-30 13:30:00,51.12,51.25,51.08,51.19,82358.0,42.372,42.4798,42.3388,42.43,82358.0
2018-04-30 13:40:00,51.2,51.23,51.15,51.18,65992.0,42.4383,42.4632,42.3969,42.4217,65992.0
2018-04-30 13:50:00,51.19,51.2,51.1,51.14,67946.0,42.43,42.4383,42.3554,42.3886,67946.0
2018-04-30 14:00:00,51.13,51.14,51.05,51.08,148617.0,42.3803,42.3886,42.314,42.3388,148617.0
2018-04-30 14:10:00,51.08,51.15,51.03,51.09,111367.0,42.3388,42.3969,42.2974,42.3471,111367.0
2018-04-30 14:20:00,51.09,51.2,51.08,51.14,78440.0,42.3471,42.4383,42.3388,42.3886,78440.0
2018-04-30 14:30:00,51.13,51.23,51.12,51.13,149565.0,42.3803,42.4632,42.372,42.3803,149565.0
2018-04-30 14:40:00,51.12,51.17,51.09,51.17,109041.0,42.372,42.4134,42.3471,42.4134,109041.0
2018-04-30 14:50:00,51.17,51.19,51.09,51.1,119050.0,42.4134,42.43,42.3471,42.3554,119050.0
2018-04-30 15:00:00,51.1,51.13,51.06,51.09,118622.0,42.3554,42.3803,42.3223,42.3471,118622.0
2018-04-30 15:10:00,51.09,51.19,51.09,51.11,106351.0,42.3471,42.43,42.3471,42.3637,106351.0
2018-04-30 15:20:00,51.12,51.13,51.01,51.08,149921.0,42.372,42.3803,42.2808,42.3388,149921.0
2018-04-30 15:30:00,51.09,51.2,51.06,51.18,139109.0,42.3471,42.4383,42.3223,42.4217,139109.0
2018-04-30 15:40:00,51.17,51.22,51.13,51.17,229740.0,42.4134,42.4549,42.3803,42.4134,229740.0
2018-04-30 15:50:00,51.16,51.16,51.0,51.01,996118.0,42.4052,42.4052,42.2725,42.2808,996118.0
2018-05-01 09:30:00,50.76,51.05,50.52,50.55,204672.0,42.0736,42.314,41.8747,41.8995,204672.0
2018-05-01 09:40:00,50.53,50.66,50.4,50.54,277564.0,41.883,41.9907,41.7752,41.8913,277564.0
2018-05-01 09:50:00,50.54,50.7,50.48,50.62,179575.0,41.8913,42.0239,41.8415,41.9576,179575.0
2018-05-01 10:00:00,50.62,50.66,50.35,50.35,205913.0,41.9576,41.9907,41.7338,41.7338,205913.0
2018-05-01 10:10:00,50.34,50.59,50.34,50.54,135512.0,41.7255,41.9327,41.7255,41.8913,135512.0
2018-05-01 10:20:00,50.53,50.65,50.48,50.54,195485.0,41.883,41.9824,41.8415,41.8913,195485.0
2018-05-01 10:30:00,50.53,50.56,50.39,50.43,154073.0,41.883,41.9078,41.7669,41.8001,154073.0
2018-05-01 10:40:00,50.44,50.52,50.43,50.45,94820.0,41.8084,41.8747,41.8001,41.8167,94820.0
2018-05-01 10:50:00,50.45,50.52,50.42,50.43,83645.0,41.8167,41.8747,41.7918,41.8001,83645.0
2018-05-01 11:00:00,50.43,50.43,50.25,50.34,83638.0,41.8001,41.8001,41.6509,41.7255,83638.0
2018-05-01 11:10:00,50.34,50.45,50.33,50.45,104064.0,41.7255,41.8167,41.7172,41.8167,104064.0
2018-05-01 11:20:00,50.45,50.54,50.44,50.45,94636.0,41.8167,41.8913,41.8084,41.8167,94636.0
2018-05-01 11:30:00,50.45,50.5,50.36,50.4,76678.0,41.8167,41.8581,41.7421,41.7752,76678.0
2018-05-01 11:40:00,50.41,50.48,50.39,50.41,65972.0,41.7835,41.8415,41.7669,41.7835,65972.0
2018-05-01 11:50:00,50.41,50.47,50.31,50.32,69462.0,41.7835,41.8332,41.7006,41.7089,69462.0
2018-05-01 12:00:00,50.32,50.48,50.32,50.47,107999.0,41.7089,41.8415,41.7089,41.8332,107999.0
2018-05-01 12:10:00,50.47,50.49,50.37,50.4,76094.0,41.8332,41.8498,41.7503,41.7752,76094.0
2018-05-01 12:20:00,50.39,50.47,50.33,50.45,93897.0,41.7669,41.8332,41.7172,41.8167,93897.0
2018-05-01 12:30:00,50.46,50.48,50.36,50.36,98879.0,41.8249,41.8415,41.7421,41.7421,98879.0
2018-05-01 12:40:00,50.37,50.37,50.19,50.21,185439.0,41.7503,41.7503,41.6011,41.6177,185439.0
2018-05-01 12:50:00,50.21,50.22,50.11,50.16,179740.0,41.6177,41.626,41.5348,41.5763,179740.0
2018-05-01 13:00:00,50.16,50.16,50.04,50.07,104002.0,41.5763,41.5763,41.4768,41.5017,104002.0
2018-05-01 13:10:00,50.07,50.18,50.05,50.16,127632.0,41.5017,41.5929,41.4851,41.5763,127632.0
2018-05-01 13:20:00,50.17,50.19,50.09,50.14,67885.0,41.5846,41.6011,41.5183,41.5597,67885.0
2018-05-01 13:30:00,50.14,50.24,50.13,50.18,81154.0,41.5597,41.6426,41.5514,41.5929,81154.0
2018-05-01 13:40:00,50.19,50.31,50.17,50.24,123086.0,41.6011,41.7006,41.5846,41.6426,123086.0
2018-05-01 13:50:00,50.24,50.31,50.2,50.29,145548.0,41.6426,41.7006,41.6094,41.684,145548.0
2018-05-01 14:00:00,50.3,50.43,50.27,50.36,220700.0,41.6923,41.8001,41.6675,41.7421,220700.0
2018-05-01 14:10:00,50.36,50.42,50.32,50.34,116935.0,41.7421,41.7918,41.7089,41.7255,116935.0
2018-05-01 14:20:00,50.35,50.4,50.32,50.37,73817.0,41.7338,41.7752,41.7089,41.7503,73817.0
2018-05-01 14:30:00,50.37,50.49,50.36,50.48,82336.0,41.7503,41.8498,41.7421,41.8415,82336.0
2018-05-01 14:40:00,50.48,50.6,50.44,50.59,79816.0,41.8415,41.941,41.8084,41.9327,79816.0
2018-05-01 14:50:00,50.58,50.6,50.49,50.52,106451.0,41.9244,41.941,41.8498,41.8747,106451.0
2018-05-01 15:00:00,50.53,50.55,50.44,50.5,158335.0,41.883,41.8995,41.8084,41.8581,158335.0
2018-05-01 15:10:00,50.5,50.5,50.37,50.38,127706.0,41.8581,41.8581,41.7503,41.7586,127706.0
2018-05-01 15:20:00,50.39,50.46,50.38,50.43,89592.0,41.7669,41.8249,41.7586,41.8001,89592.0
2018-05-01 15:30:00,50.43,50.6,50.43,50.57,207341.0,41.8001,41.941,41.8001,41.9161,207341.0
2018-05-01 15:40:00,50.57,50.68,50.56,50.66,191244.0,41.9161,42.0073,41.9078,41.9907,191244.0
2018-05-01 15:50:00,50.67,50.9,50.67,50.81,670688.0,41.999,42.1896,41.999,42.115,670688.0
2018-05-02 09:30:00,51.24,51.25,50.93,50.98,354246.0,42.4715,42.4798,42.2145,42.256,354246.0
2018-05-02 09:40:00,50.97,51.01,50.84,50.93,104807.0,42.2477,42.2808,42.1399,42.2145,104807.0
2018-05-02 09:50:00,50.92,51.07,50.8,50.84,188201.0,42.2062,42.3306,42.1068,42.1399,188201.0
2018-05-02 10:00:00,50.84,51.15,50.83,51.1,205150.0,42.1399,42.3969,42.1316,42.3554,205150.0
2018-05-02 10:10:00,51.11,51.13,51.0,51.08,137938.0,42.3637,42.3803,42.2725,42.3388,137938.0
2018-05-02 10:20:00,51.07,51.08,50.8,50.85,135841.0,42.3306,42.3388,42.1068,42.1482,135841.0
2018-05-02 10:30:00,50.85,50.88,50.59,50.65,146511.0,42.1482,42.1731,41.9327,41.9824,146511.0
2018-05-02 10:40:00,50.66,50.85,50.63,50.84,203273.0,41.9907,42.1482,41.9659,42.1399,203273.0
2018-05-02 10:50:00,50.84,50.87,50.8,50.83,72215.0,42.1399,42.1648,42.1068,42.1316,72215.0
2018-05-02 11:00:00,50.83,50.85,50.76,50.78,97594.0,42.1316,42.1482,42.0736,42.0902,97594.0
2018-05-02 11:10:00,50.79,50.89,50.78,50.85,89067.0,42.0985,42.1814,42.0902,42.1482,89067.0
2018-05-02 11:20:00,50.86,50.87,50.65,50.67,102057.0,42.1565,42.1648,41.9824,41.999,102057.0
2018-05-02 11:30:00,50.67,50.71,50.61,50.63,118095.0,41.999,42.0322,41.9493,41.9659,118095.0
2018-05-02 11:40:00,50.64,50.66,50.45,50.5,227201.0,41.9741,41.9907,41.8167,41.8581,227201.0
2018-05-02 11:50:00,50.48,50.59,50.48,50.52,111867.0,41.8415,41.9327,41.8415,41.8747,111867.0
2018-05-02 12:00:00,50.51,50.63,50.48,50.63,109136.0,41.8664,41.9659,41.8415,41.9659,109136.0
2018-05-02 12:10:00,50.63,50.7,50.62,50.69,64112.0,41.9659,42.0239,41.9576,42.0156,64112.0
2018-05-02 12:20:00,50.69,50.69,50.59,50.6,115635.0,42.0156,42.0156,41.9327,41.941,115635.0
2018-05-02 12:30:00,50.6,50.62,50.5,50.52,142881.0,41.941,41.9576,41.8581,41.8747,142881.0
2018-05-02 12:40:00,50.52,50.54,50.44,50.46,109712.0,41.8747,41.8913,41.8084,41.8249,109712.0
2018-05-02 12:50:00,50.45,50.57,50.44,50.54,147331.0,41.8167,41.9161,41.8084,41.8913,147331.0
2018-05-02 13:00:00,50.54,50.57,50.5,50.5,87638.0,41.8913,41.9161,41.8581,41.8581,87638.0
2018-05-02 13:10:00,50.51,50.54,50.45,50.5,104139.0,41.8664,41.8913,41.8167,41.8581,104139.0
2018-05-02 13:20:00,50.5,50.51,50.43,50.44,109922.0,41.8581,41.8664,41.8001,41.8084,109922.0
2018-05-02 13:30:00,50.44,50.47,50.42,50.45,95570.0,41.8084,41.8332,41.7918,41.8167,95570.0
2018-05-02 13:40:00,50.45,50.45,50.39,50.4,107511.0,41.8167,41.8167,41.7669,41.7752,107511.0
2018-05-02 13:50:00,50.39,50.43,50.34,50.41,114061.0,41.7669,41.8001,41.7255,41.7835,114061.0
2018-05-02 14:00:00,50.41,50.54,50.37,50.53,228712.0,41.7835,41.8913,41.7503,41.883,228712.0
2018-05-02 14:10:00,50.53,50.53,50.34,50.35,133482.0,41.883,41.883,41.7255,41.7338,133482.0
2018-05-02 14:20:00,50.36,50.42,50.27,50.38,157648.0,41.7421,41.7918,41.6675,41.7586,157648.0
2018-05-02 14:30:00,50.38,50.46,50.32,50.4,105412.0,41.7586,41.8249,41.7089,41.7752,105412.0
2018-05-02 14:40:00,50.39,50.41,50.31,50.32,123110.0,41.7669,41.7835,41.7006,41.7089,123110.0
2018-05-02 14:50:00,50.32,50.34,50.23,50.24,155541.0,41.7089,41.7255,41.6343,41.6426,155541.0
2018-05-02 15:00:00,50.24,50.28,50.18,50.26,180182.0,41.6426,41.6757,41.5929,41.6592,180182.0
2018-05-02 15:10:00,50.26,50.28,50.18,50.21,236700.0,41.6592,41.6757,41.5929,41.6177,236700.0
2018-05-02 15:20:00,50.21,50.22,50.07,50.13,376390.0,41.6177,41.626,41.5017,41.5514,376390.0
2018-05-02 15:30:00,50.13,50.21,50.05,50.12,282917.0,41.5514,41.6177,41.4851,41.5431,282917.0
2018-05-02 15:40:00,50.12,50.13,49.94,49.95,288645.0,41.5431,41.5514,41.3939,41.4022,288645.0
2018-05-02 15:50:00,49.94,50.33,49.92,50.26,948498.0,41.3939,41.7172,41.3774,41.6592,948498.0
2018-05-03 09:30:00,49.99,50.04,49.6,49.73,373358.0,41.4354,41.4768,41.1121,41.2199,373358.0
2018-05-03 09:40:00,49.72,49.88,49.45,49.75,379493.0,41.2116,41.3442,40.9878,41.2364,379493.0
2018-05-03 09:50:00,49.75,49.82,49.64,49.77,176962.0,41.2364,41.2945,41.1453,41.253,176962.0
2018-05-03 10:00:00,49.78,49.99,49.73,49.98,267148.0,41.2613,41.4354,41.2199,41.4271,267148.0
2018-05-03 10:10:00,49.98,50.02,49.73,49.73,249203.0,41.4271,41.4602,41.2199,41.2199,249203.0
2018-05-03 10:20:00,49.73,49.87,49.64,49.87,304512.0,41.2199,41.3359,41.1453,41.3359,304512.0
2018-05-03 10:30:00,49.87,50.02,49.81,50.02,222362.0,41.3359,41.4602,41.2862,41.4602,222362.0
2018-05-03 10:40:00,50.01,50.18,49.98,50.1,253106.0,41.452,41.5929,41.4271,41.5265,253106.0
2018-05-03 10:50:00,50.1,50.12,49.82,49.83,206683.0,41.5265,41.5431,41.2945,41.3028,206683.0
2018-05-03 11:00:00,49.84,49.86,49.57,49.61,233293.0,41.311,41.3276,41.0872,41.1204,233293.0
2018-05-03 11:10:00,49.6,49.67,49.52,49.63,257550.0,41.1121,41.1701,41.0458,41.137,257550.0
2018-05-03 11:20:00,49.63,49.65,49.48,49.48,154618.0,41.137,41.1536,41.0126,41.0126,154618.0
2018-05-03 11:30:00,49.49,49.51,49.34,49.4,220067.0,41.0209,41.0375,40.8966,40.9463,220067.0
2018-05-03 11:40:00,49.41,49.67,49.31,49.66,107226.0,40.9546,41.1701,40.8717,41.1618,107226.0
2018-05-03 11:50:00,49.66,49.76,49.61,49.7,153658.0,41.1618,41.2447,41.1204,41.195,153658.0
2018-05-03 12:00:00,49.7,49.81,49.7,49.78,134218.0,41.195,41.2862,41.195,41.2613,134218.0
2018-05-03 12:10:00,49.78,49.79,49.7,49.71,111036.0,41.2613,41.2696,41.195,41.2033,111036.0
2018-05-03 12:20:00,49.71,49.74,49.61,49.63,144549.0,41.2033,41.2282,41.1204,41.137,144549.0
2018-05-03 12:30:00,49.63,49.94,49.62,49.88,113665.0,41.137,41.3939,41.1287,41.3442,113665.0
2018-05-03 12:40:00,49.88,50.2,49.86,50.15,152093.0,41.3442,41.6094,41.3276,41.568,152093.0
2018-05-03 12:50:00,50.14,50.39,50.09,50.34,142041.0,41.5597,41.7669,41.5183,41.7255,142041.0
2018-05-03 13:00:00,50.34,50.36,50.12,50.15,95447.0,41.7255,41.7421,41.5431,41.568,95447.0
2018-05-03 13:10:00,50.15,50.35,50.13,50.28,138955.0,41.568,41.7338,41.5514,41.6757,138955.0
2018-05-03 13:20:00,50.29,50.34,50.14,50.2,122961.0,41.684,41.7255,41.5597,41.6094,122961.0
2018-05-03 13:30:00,50.21,50.37,50.21,50.32,170578.0,41.6177,41.7503,41.6177,41.7089,170578.0
2018-05-03 13:40:00,50.31,50.33,50.14,50.17,97429.0,41.7006,41.7172,41.5597,41.5846,97429.0
2018-05-03 13:50:00,50.16,50.29,50.15,50.21,84119.0,41.5763,41.684,41.568,41.6177,84119.0
2018-05-03 14:00:00,50.22,50.29,50.15,50.25,83222.0,41.626,41.684,41.568,41.6509,83222.0
2018-05-03 14:10:00,50.24,50.24,50.15,50.17,85514.0,41.6426,41.6426,41.568,41.5846,85514.0
2018-05-03 14:20:00,50.17,50.18,50.04,50.15,91987.0,41.5846,41.5929,41.4768,41.568,91987.0
2018-05-03 14:30:00,50.15,50.49,50.14,50.49,193288.0,41.568,41.8498,41.5597,41.8498,193288.0
2018-05-03 14:40:00,50.5,50.5,50.32,50.33,128623.0,41.8581,41.8581,41.7089,41.7172,128623.0
2018-05-03 14:50:00,50.33,50.36,50.23,50.36,243616.0,41.7172,41.7421,41.6343,41.7421,243616.0
2018-05-03 15:00:00,50.37,50.51,50.32,50.33,130972.0,41.7503,41.8664,41.7089,41.7172,130972.0
2018-05-03 15:10:00,50.32,50.48,50.3,50.47,169194.0,41.7089,41.8415,41.6923,41.8332,169194.0
2018-05-03 15:20:00,50.47,50.49,50.42,50.45,166051.0,41.8332,41.8498,41.7918,41.8167,166051.0
2018-05-03 15:30:00,50.46,50.55,50.41,50.43,160860.0,41.8249,41.8995,41.7835,41.8001,160860.0
2018-05-03 15:40:00,50.43,50.44,50.29,50.31,194987.0,41.8001,41.8084,41.684,41.7006,194987.0
2018-05-03 15:50:00,50.3,50.42,50.23,50.31,461262.0,41.6923,41.7918,41.6343,41.7006,461262.0
2018-05-04 09:30:00,50.18,50.35,49.91,50.35,218312.0,41.5929,41.7338,41.3691,41.7338,218312.0
2018-05-04 09:40:00,50.33,50.39,50.18,50.26,139707.0,41.7172,41.7669,41.5929,41.6592,139707.0
2018-05-04 09:50:00,50.25,50.35,50.15,50.3,165959.0,41.6509,41.7338,41.568,41.6923,165959.0
2018-05-04 10:00:00,50.29,50.37,50.12,50.36,100979.0,41.684,41.7503,41.5431,41.7421,100979.0
2018-05-04 10:10:00,50.36,50.54,50.35,50.43,152033.0,41.7421,41.8913,41.7338,41.8001,152033.0
2018-05-04 10:20:00,50.43,50.68,50.4,50.65,87900.0,41.8001,42.0073,41.7752,41.9824,87900.0
2018-05-04 10:30:00,50.65,50.86,50.62,50.85,123689.0,41.9824,42.1565,41.9576,42.1482,123689.0
2018-05-04 10:40:00,50.85,51.08,50.85,51.0,190029.0,42.1482,42.3388,42.1482,42.2725,190029.0
2018-05-04 10:50:00,51.0,51.12,50.96,51.07,129112.0,42.2725,42.372,42.2394,42.3306,129112.0
2018-05-04 11:00:00,51.1,51.31,51.08,51.27,331365.0,42.3554,42.5295,42.3388,42.4963,331365.0
2018-05-04 11:10:00,51.27,51.41,51.19,51.36,167717.0,42.4963,42.6124,42.43,42.5709,167717.0
2018-05-04 11:20:00,51.37,51.44,51.36,51.43,124393.0,42.5792,42.6372,42.5709,42.629,124393.0
2018-05-04 11:30:00,51.44,51.67,51.43,51.59,218111.0,42.6372,42.8279,42.629,42.7616,218111.0
2018-05-04 11:40:00,51.58,51.75,51.56,51.65,229463.0,42.7533,42.8942,42.7367,42.8113,229463.0
2018-05-04 11:50:00,51.65,51.86,51.65,51.83,218344.0,42.8113,42.9854,42.8113,42.9605,218344.0
2018-05-04 12:00:00,51.83,52.03,51.81,52.01,250016.0,42.9605,43.1263,42.9439,43.1097,250016.0
2018-05-04 12:10:00,52.02,52.05,51.94,51.99,248042.0,43.118,43.1429,43.0517,43.0931,248042.0
2018-05-04 12:20:00,51.99,52.1,51.95,52.09,149667.0,43.0931,43.1843,43.06,43.176,149667.0
2018-05-04 12:30:00,52.08,52.13,52.07,52.11,185953.0,43.1677,43.2092,43.1594,43.1926,185953.0
2018-05-04 12:40:00,52.11,52.15,52.09,52.11,140339.0,43.1926,43.2257,43.176,43.1926,140339.0
2018-05-04 12:50:00,52.12,52.14,51.98,52.03,150139.0,43.2009,43.2175,43.0848,43.1263,150139.0
2018-05-04 13:00:00,52.04,52.24,52.01,52.23,159757.0,43.1346,43.3003,43.1097,43.292,159757.0
2018-05-04 13:10:00,52.24,52.33,52.2,52.21,223890.0,43.3003,43.3749,43.2672,43.2755,223890.0
2018-05-04 13:20:00,52.21,52.25,52.14,52.16,97997.0,43.2755,43.3086,43.2175,43.234,97997.0
2018-05-04 13:30:00,52.15,52.19,52.04,52.06,160257.0,43.2257,43.2589,43.1346,43.1511,160257.0
2018-05-04 13:40:00,52.06,52.17,52.02,52.17,100733.0,43.1511,43.2423,43.118,43.2423,100733.0
2018-05-04 13:50:00,52.16,52.23,52.13,52.18,196590.0,43.234,43.292,43.2092,43.2506,196590.0
2018-05-04 14:00:00,52.18,52.25,52.16,52.24,151590.0,43.2506,43.3086,43.234,43.3003,151590.0
2018-05-04 14:10:00,52.24,52.28,52.17,52.24,173956.0,43.3003,43.3335,43.2423,43.3003,173956.0
2018-05-04 14:20:00,52.24,52.4,52.24,52.4,261044.0,43.3003,43.433,43.3003,43.433,261044.0
2018-05-04 14:30:00,52.4,52.43,52.35,52.41,290852.0,43.433,43.4578,43.3915,43.4412,290852.0
2018-05-04 14:40:00,52.41,52.6,52.41,52.49,340416.0,43.4412,43.5987,43.4412,43.5076,340416.0
2018-05-04 14:50:00,52.49,52.51,52.39,52.43,120514.0,43.5076,43.5241,43.4247,43.4578,120514.0
2018-05-04 15:00:00,52.44,52.47,52.33,52.34,165724.0,43.4661,43.491,43.3749,43.3832,165724.0
2018-05-04 15:10:00,52.34,52.41,52.28,52.38,162012.0,43.3832,43.4412,43.3335,43.4164,162012.0
2018-05-04 15:20:00,52.38,52.49,52.34,52.46,170184.0,43.4164,43.5076,43.3832,43.4827,170184.0
2018-05-04 15:30:00,52.46,52.57,52.46,52.48,281306.0,43.4827,43.5739,43.4827,43.4993,281306.0
2018-05-04 15:40:00,52.49,52.51,52.35,52.36,202322.0,43.5076,43.5241,43.3915,43.3998,202322.0
2018-05-04 15:50:00,52.36,52.5,52.24,52.49,1168190.0,43.3998,43.5158,43.3003,43.5076,1168190.0
2018-05-07 09:30:00,52.63,53.09,52.52,52.89,539035.0,43.6236,44.0049,43.5324,43.8391,539035.0
2018-05-07 09:40:00,52.89,53.04,52.77,52.99,354233.0,43.8391,43.9634,43.7396,43.922,354233.0
2018-05-07 09:50:00,52.98,53.25,52.92,53.24,356370.0,43.9137,44.1375,43.864,44.1292,356370.0
2018-05-07 10:00:00,53.24,53.27,52.8,52.87,300488.0,44.1292,44.1541,43.7645,43.8225,300488.0
2018-05-07 10:10:00,52.87,53.03,52.76,52.91,286149.0,43.8225,43.9551,43.7314,43.8557,286149.0
2018-05-07 10:20:00,52.92,52.94,52.72,52.85,197893.0,43.864,43.8805,43.6982,43.806,197893.0
2018-05-07 10:30:00,52.87,52.92,52.7,52.71,222955.0,43.8225,43.864,43.6816,43.6899,222955.0
2018-05-07 10:40:00,52.72,52.88,52.68,52.72,236723.0,43.6982,43.8308,43.665,43.6982,236723.0
2018-05-07 10:50:00,52.72,52.83,52.65,52.82,140536.0,43.6982,43.7894,43.6402,43.7811,140536.0
2018-05-07 11:00:00,52.83,52.92,52.77,52.91,199646.0,43.7894,43.864,43.7396,43.8557,199646.0
2018-05-07 11:10:00,52.92,53.0,52.86,52.96,172432.0,43.864,43.9303,43.8142,43.8971,172432.0
2018-05-07 11:20:00,52.97,52.99,52.9,52.94,137106.0,43.9054,43.922,43.8474,43.8805,137106.0
2018-05-07 11:30:00,52.94,52.99,52.79,52.84,184545.0,43.8805,43.922,43.7562,43.7977,184545.0
2018-05-07 11:40:00,52.84,52.91,52.76,52.77,167473.0,43.7977,43.8557,43.7314,43.7396,167473.0
2018-05-07 11:50:00,52.78,52.89,52.73,52.89,112938.0,43.7479,43.8391,43.7065,43.8391,112938.0
2018-05-07 12:00:00,52.89,52.97,52.86,52.95,121819.0,43.8391,43.9054,43.8142,43.8888,121819.0
2018-05-07 12:10:00,52.96,53.01,52.94,52.97,131884.0,43.8971,43.9386,43.8805,43.9054,131884.0
2018-05-07 12:20:00,52.98,53.07,52.93,53.01,145138.0,43.9137,43.9883,43.8723,43.9386,145138.0
2018-05-07 12:30:00,53.0,53.03,52.93,53.0,109603.0,43.9303,43.9551,43.8723,43.9303,109603.0
2018-05-07 12:40:00,53.0,53.0,52.87,52.89,107746.0,43.9303,43.9303,43.8225,43.8391,107746.0
2018-05-07 12:50:00,52.9,52.94,52.86,52.9,95586.0,43.8474,43.8805,43.8142,43.8474,95586.0
2018-05-07 13:00:00,52.9,52.95,52.81,52.81,99974.0,43.8474,43.8888,43.7728,43.7728,99974.0
2018-05-07 13:10:00,52.82,52.9,52.81,52.89,99133.0,43.7811,43.8474,43.7728,43.8391,99133.0
2018-05-07 13:20:00,52.89,52.94,52.88,52.91,90624.0,43.8391,43.8805,43.8308,43.8557,90624.0
2018-05-07 13:30:00,52.91,52.99,52.87,52.98,117987.0,43.8557,43.922,43.8225,43.9137,117987.0
2018-05-07 13:40:00,52.99,53.05,52.98,53.0,109918.0,43.922,43.9717,43.9137,43.9303,109918.0
2018-05-07 13:50:00,53.0,53.05,52.99,53.04,115764.0,43.9303,43.9717,43.922,43.9634,115764.0
2018-05-07 14:00:00,53.05,53.11,53.03,53.09,125101.0,43.9717,44.0215,43.9551,44.0049,125101.0
2018-05-07 14:10:00,53.08,53.1,53.03,53.09,165838.0,43.9966,44.0132,43.9551,44.0049,165838.0
2018-05-07 14:20:00,53.09,53.1,53.05,53.09,124895.0,44.0049,44.0132,43.9717,44.0049,124895.0
2018-05-07 14:30:00,53.09,53.17,53.06,53.09,176424.0,44.0049,44.0712,43.98,44.0049,176424.0
2018-05-07 14:40:00,53.09,53.16,53.04,53.13,203914.0,44.0049,44.0629,43.9634,44.038,203914.0
2018-05-07 14:50:00,53.13,53.15,52.97,53.12,202545.0,44.038,44.0546,43.9054,44.0297,202545.0
2018-05-07 15:00:00,53.12,53.14,53.06,53.13,193304.0,44.0297,44.0463,43.98,44.038,193304.0
2018-05-07 15:10:00,53.13,53.15,52.85,52.96,264073.0,44.038,44.0546,43.806,43.8971,264073.0
2018-05-07 15:20:00,52.96,52.98,52.84,52.92,200725.0,43.8971,43.9137,43.7977,43.864,200725.0
2018-05-07 15:30:00,52.93,52.98,52.86,52.92,235161.0,43.8723,43.9137,43.8142,43.864,235161.0
2018-05-07 15:40:00,52.92,53.02,52.87,53.01,285549.0,43.864,43.9469,43.8225,43.9386,285549.0
2018-05-07 15:50:00,53.01,53.09,52.92,53.01,700036.0,43.9386,44.0049,43.864,43.9386,700036.0
2018-05-08 09:30:00,53.04,53.27,52.77,52.81,458507.0,43.9634,44.1541,43.7396,43.7728,458507.0
2018-05-08 09:40:00,52.82,52.9,52.62,52.65,195369.0,43.7811,43.8474,43.6153,43.6402,195369.0
2018-05-08 09:50:00,52.64,52.78,52.51,52.75,257328.0,43.6319,43.7479,43.5241,43.7231,257328.0
2018-05-08 10:00:00,52.74,52.78,52.61,52.61,210798.0,43.7148,43.7479,43.607,43.607,210798.0
2018-05-08 10:10:00,52.61,52.72,52.5,52.66,224066.0,43.607,43.6982,43.5158,43.6485,224066.0
2018-05-08 10:20:00,52.66,52.67,52.33,52.37,283557.0,43.6485,43.6568,43.3749,43.4081,283557.0
2018-05-08 10:30:00,52.37,52.52,52.36,52.38,184540.0,43.4081,43.5324,43.3998,43.4164,184540.0
2018-05-08 10:40:00,52.38,52.5,52.33,52.35,158179.0,43.4164,43.5158,43.3749,43.3915,158179.0
2018-05-08 10:50:00,52.34,52.45,52.27,52.34,203188.0,43.3832,43.4744,43.3252,43.3832,203188.0
2018-05-08 11:00:00,52.33,52.35,52.19,52.22,215111.0,43.3749,43.3915,43.2589,43.2838,215111.0
2018-05-08 11:10:00,52.22,52.58,52.21,52.43,202659.0,43.2838,43.5822,43.2755,43.4578,202659.0
2018-05-08 11:20:00,52.44,52.46,52.1,52.23,242588.0,43.4661,43.4827,43.1843,43.292,242588.0
2018-05-08 11:30:00,52.23,52.34,52.13,52.17,215295.0,43.292,43.3832,43.2092,43.2423,215295.0
2018-05-08 11:40:00,52.17,52.39,52.17,52.31,115633.0,43.2423,43.4247,43.2423,43.3584,115633.0
2018-05-08 11:50:00,52.31,52.49,52.28,52.37,138549.0,43.3584,43.5076,43.3335,43.4081,138549.0
2018-05-08 12:00:00,52.37,52.43,52.34,52.37,92935.0,43.4081,43.4578,43.3832,43.4081,92935.0
2018-05-08 12:10:00,52.37,52.41,52.15,52.26,215331.0,43.4081,43.4412,43.2257,43.3169,215331.0
2018-05-08 12:20:00,52.26,52.3,52.2,52.22,86316.0,43.3169,43.3501,43.2672,43.2838,86316.0
2018-05-08 12:30:00,52.22,52.35,52.22,52.29,128173.0,43.2838,43.3915,43.2838,43.3418,128173.0
2018-05-08 12:40:00,52.3,52.33,52.27,52.28,103907.0,43.3501,43.3749,43.3252,43.3335,103907.0
2018-05-08 12:50:00,52.29,52.3,52.11,52.16,106938.0,43.3418,43.3501,43.1926,43.234,106938.0
2018-05-08 13:00:00,52.17,52.28,52.14,52.19,101301.0,43.2423,43.3335,43.2175,43.2589,101301.0
2018-05-08 13:10:00,52.2,52.21,52.15,52.19,82594.0,43.2672,43.2755,43.2257,43.2589,82594.0
2018-05-08 13:20:00,52.19,52.43,52.15,52.41,150292.0,43.2589,43.4578,43.2257,43.4412,150292.0
2018-05-08 13:30:00,52.41,52.55,52.4,52.52,137064.0,43.4412,43.5573,43.433,43.5324,137064.0
2018-05-08 13:40:00,52.53,52.65,52.5,52.59,130962.0,43.5407,43.6402,43.5158,43.5904,130962.0
2018-05-08 13:50:00,52.58,52.59,52.36,52.37,140455.0,43.5822,43.5904,43.3998,43.4081,140455.0
2018-05-08 14:00:00,52.38,52.58,52.37,52.53,150532.0,43.4164,43.5822,43.4081,43.5407,150532.0
2018-05-08 14:10:00,52.53,52.63,52.46,52.58,208837.0,43.5407,43.6236,43.4827,43.5822,208837.0
2018-05-08 14:20:00,52.58,52.83,52.55,52.66,199189.0,43.5822,43.7894,43.5573,43.6485,199189.0
2018-05-08 14:30:00,52.65,52.66,52.52,52.53,167032.0,43.6402,43.6485,43.5324,43.5407,167032.0
2018-05-08 14:40:00,52.53,52.54,52.34,52.46,122968.0,43.5407,43.549,43.3832,43.4827,122968.0
2018-05-08 14:50:00,52.46,52.64,52.4,52.55,276315.0,43.4827,43.6319,43.433,43.5573,276315.0
2018-05-08 15:00:00,52.55,52.67,52.48,52.62,189040.0,43.5573,43.6568,43.4993,43.6153,189040.0
2018-05-08 15:10:00,52.61,52.68,52.54,52.64,171957.0,43.607,43.665,43.549,43.6319,171957.0
2018-05-08 15:20:00,52.65,52.72,52.62,52.65,138973.0,43.6402,43.6982,43.6153,43.6402,138973.0
2018-05-08 15:30:00,52.65,52.7,52.59,52.66,156300.0,43.6402,43.6816,43.5904,43.6485,156300.0
2018-05-08 15:40:00,52.66,52.69,52.61,52.66,205713.0,43.6485,43.6733,43.607,43.6485,205713.0
2018-05-08 15:50:00,52.66,52.88,52.66,52.86,506769.0,43.6485,43.8308,43.6485,43.8142,506769.0
2018-05-09 09:30:00,52.86,53.0,52.38,52.38,267633.0,43.8142,43.9303,43.4164,43.4164,267633.0
2018-05-09 09:40:00,52.38,52.64,52.37,52.59,199586.0,43.4164,43.6319,43.4081,43.5904,199586.0
2018-05-09 09:50:00,52.6,52.62,52.4,52.4,163811.0,43.5987,43.6153,43.433,43.433,163811.0
2018-05-09 10:00:00,52.4,52.45,52.36,52.39,168694.0,43.433,43.4744,43.3998,43.4247,168694.0
2018-05-09 10:10:00,52.39,52.41,52.36,52.41,130535.0,43.4247,43.4412,43.3998,43.4412,130535.0
2018-05-09 10:20:00,52.42,52.48,52.35,52.38,124253.0,43.4495,43.4993,43.3915,43.4164,124253.0
2018-05-09 10:30:00,52.4,52.41,52.27,52.28,142771.0,43.433,43.4412,43.3252,43.3335,142771.0
2018-05-09 10:40:00,52.28,52.34,52.25,52.34,88772.0,43.3335,43.3832,43.3086,43.3832,88772.0
2018-05-09 10:50:00,52.34,52.35,52.2,52.31,148699.0,43.3832,43.3915,43.2672,43.3584,148699.0
2018-05-09 11:00:00,52.31,52.4,52.23,52.4,99040.0,43.3584,43.433,43.292,43.433,99040.0
2018-05-09 11:10:00,52.39,52.46,52.34,52.45,70506.0,43.4247,43.4827,43.3832,43.4744,70506.0
2018-05-09 11:20:00,52.46,52.49,52.43,52.48,74208.0,43.4827,43.5076,43.4578,43.4993,74208.0
2018-05-09 11:30:00,52.49,52.55,52.46,52.51,65645.0,43.5076,43.5573,43.4827,43.5241,65645.0
2018-05-09 11:40:00,52.51,52.56,52.46,52.52,66518.0,43.5241,43.5656,43.4827,43.5324,66518.0
2018-05-09 11:50:00,52.53,52.56,52.5,52.56,45966.0,43.5407,43.5656,43.5158,43.5656,45966.0
2018-05-09 12:00:00,52.56,52.72,52.56,52.61,105731.0,43.5656,43.6982,43.5656,43.607,105731.0
2018-05-09 12:10:00,52.6,52.65,52.6,52.63,44088.0,43.5987,43.6402,43.5987,43.6236,44088.0
2018-05-09 12:20:00,52.63,52.85,52.61,52.82,95056.0,43.6236,43.806,43.607,43.7811,95056.0
2018-05-09 12:30:00,52.82,52.92,52.81,52.88,88382.0,43.7811,43.864,43.7728,43.8308,88382.0
2018-05-09 12:40:00,52.88,53.1,52.87,53.06,197806.0,43.8308,44.0132,43.8225,43.98,197806.0
2018-05-09 12:50:00,53.05,53.12,53.03,53.08,94770.0,43.9717,44.0297,43.9551,43.9966,94770.0
2018-05-09 13:00:00,53.08,53.14,53.03,53.05,76133.0,43.9966,44.0463,43.9551,43.9717,76133.0
2018-05-09 13:10:00,53.05,53.08,52.99,53.05,157581.0,43.9717,43.9966,43.922,43.9717,157581.0
2018-05-09 13:20:00,53.05,53.19,53.04,53.17,140827.0,43.9717,44.0878,43.9634,44.0712,140827.0
2018-05-09 13:30:00,53.16,53.25,53.14,53.16,88012.0,44.0629,44.1375,44.0463,44.0629,88012.0
2018-05-09 13:40:00,53.17,53.25,53.17,53.25,74053.0,44.0712,44.1375,44.0712,44.1375,74053.0
2018-05-09 13:50:00,53.24,53.3,53.22,53.26,101493.0,44.1292,44.1789,44.1126,44.1458,101493.0
2018-05-09 14:00:00,53.27,53.3,53.22,53.29,88875.0,44.1541,44.1789,44.1126,44.1707,88875.0
2018-05-09 14:10:00,53.29,53.33,53.27,53.27,133745.0,44.1707,44.2038,44.1541,44.1541,133745.0
2018-05-09 14:20:00,53.28,53.28,53.14,53.17,99959.0,44.1624,44.1624,44.0463,44.0712,99959.0
2018-05-09 14:30:00,53.17,53.25,53.14,53.14,98253.0,44.0712,44.1375,44.0463,44.0463,98253.0
2018-05-09 14:40:00,53.15,53.24,53.14,53.18,81907.0,44.0546,44.1292,44.0463,44.0795,81907.0
2018-05-09 14:50:00,53.18,53.21,53.12,53.15,103486.0,44.0795,44.1043,44.0297,44.0546,103486.0
2018-05-09 15:00:00,53.14,53.2,53.11,53.17,108821.0,44.0463,44.0961,44.0215,44.0712,108821.0
2018-05-09 15:10:00,53.16,53.17,53.07,53.12,113720.0,44.0629,44.0712,43.9883,44.0297,113720.0
2018-05-09 15:20:00,53.1,53.12,53.06,53.08,111158.0,44.0132,44.0297,43.98,43.9966,111158.0
2018-05-09 15:30:00,53.08,53.13,53.05,53.07,174292.0,43.9966,44.038,43.9717,43.9883,174292.0
2018-05-09 15:40:00,53.08,53.1,52.98,53.04,281766.0,43.9966,44.0132,43.9137,43.9634,281766.0
2018-05-09 15:50:00,53.05,53.18,53.04,53.18,555756.0,43.9717,44.0795,43.9634,44.0795,555756.0
2018-05-10 09:30:00,54.45,54.71,53.96,53.97,703374.0,45.1321,45.3477,44.726,44.7343,703374.0
2018-05-10 09:40:00,53.97,54.5,53.94,54.44,389051.0,44.7343,45.1736,44.7094,45.1239,389051.0
2018-05-10 09:50:00,54.44,54.57,54.32,54.4,569003.0,45.1239,45.2316,45.0244,45.0907,569003.0
2018-05-10 10:00:00,54.41,54.53,54.33,54.49,365033.0,45.099,45.1985,45.0327,45.1653,365033.0
2018-05-10 10:10:00,54.49,54.7,54.49,54.57,430516.0,45.1653,45.3394,45.1653,45.2316,430516.0
2018-05-10 10:20:00,54.57,54.61,54.42,54.5,271583.0,45.2316,45.2648,45.1073,45.1736,271583.0
2018-05-10 10:30:00,54.51,54.55,54.36,54.38,192691.0,45.1819,45.215,45.0575,45.0741,192691.0
2018-05-10 10:40:00,54.39,54.55,54.3,54.54,182640.0,45.0824,45.215,45.0078,45.2067,182640.0
2018-05-10 10:50:00,54.54,54.56,54.41,54.44,178438.0,45.2067,45.2233,45.099,45.1239,178438.0
2018-05-10 11:00:00,54.44,54.48,54.36,54.47,140201.0,45.1239,45.157,45.0575,45.1487,140201.0
2018-05-10 11:10:00,54.47,54.67,54.46,54.64,203149.0,45.1487,45.3145,45.1404,45.2896,203149.0
2018-05-10 11:20:00,54.63,54.68,54.59,54.62,143134.0,45.2813,45.3228,45.2482,45.2731,143134.0
2018-05-10 11:30:00,54.62,54.65,54.52,54.56,149381.0,45.2731,45.2979,45.1902,45.2233,149381.0
2018-05-10 11:40:00,54.56,54.73,54.56,54.73,242265.0,45.2233,45.3642,45.2233,45.3642,242265.0
2018-05-10 11:50:00,54.73,54.77,54.65,54.77,261960.0,45.3642,45.3974,45.2979,45.3974,261960.0
2018-05-10 12:00:00,54.77,54.82,54.67,54.8,259907.0,45.3974,45.4388,45.3145,45.4223,259907.0
2018-05-10 12:10:00,54.81,54.89,54.73,54.75,274378.0,45.4305,45.4969,45.3642,45.3808,274378.0
2018-05-10 12:20:00,54.75,54.82,54.62,54.81,240243.0,45.3808,45.4388,45.2731,45.4305,240243.0
2018-05-10 12:30:00,54.82,54.88,54.77,54.77,209479.0,45.4388,45.4886,45.3974,45.3974,209479.0
2018-05-10 12:40:00,54.77,54.86,54.75,54.78,171994.0,45.3974,45.472,45.3808,45.4057,171994.0
2018-05-10 12:50:00,54.79,54.9,54.75,54.85,224201.0,45.414,45.5051,45.3808,45.4637,224201.0
2018-05-10 13:00:00,54.84,55.07,54.83,54.92,359411.0,45.4554,45.646,45.4471,45.5217,359411.0
2018-05-10 13:10:00,54.93,55.02,54.81,54.83,280030.0,45.53,45.6046,45.4305,45.4471,280030.0
2018-05-10 13:20:00,54.83,54.85,54.77,54.78,157120.0,45.4471,45.4637,45.3974,45.4057,157120.0
2018-05-10 13:30:00,54.78,54.83,54.75,54.78,171333.0,45.4057,45.4471,45.3808,45.4057,171333.0
2018-05-10 13:40:00,54.78,54.8,54.71,54.74,189381.0,45.4057,45.4223,45.3477,45.3725,189381.0
2018-05-10 13:50:00,54.74,54.94,54.74,54.88,199219.0,45.3725,45.5383,45.3725,45.4886,199219.0
2018-05-10 14:00:00,54.89,54.9,54.79,54.88,158820.0,45.4969,45.5051,45.414,45.4886,158820.0
2018-05-10 14:10:00,54.88,54.92,54.85,54.86,128860.0,45.4886,45.5217,45.4637,45.472,128860.0
2018-05-10 14:20:00,54.87,54.89,54.76,54.88,119222.0,45.4803,45.4969,45.3891,45.4886,119222.0
2018-05-10 14:30:00,54.88,54.89,54.78,54.79,139553.0,45.4886,45.4969,45.4057,45.414,139553.0
2018-05-10 14:40:00,54.79,54.89,54.62,54.89,166250.0,45.414,45.4969,45.2731,45.4969,166250.0
2018-05-10 14:50:00,54.89,54.97,54.84,54.88,154309.0,45.4969,45.5632,45.4554,45.4886,154309.0
2018-05-10 15:00:00,54.89,54.91,54.72,54.73,225218.0,45.4969,45.5134,45.3559,45.3642,225218.0
2018-05-10 15:10:00,54.72,54.86,54.68,54.8,182546.0,45.3559,45.472,45.3228,45.4223,182546.0
2018-05-10 15:20:00,54.8,54.82,54.74,54.82,165537.0,45.4223,45.4388,45.3725,45.4388,165537.0
2018-05-10 15:30:00,54.82,54.84,54.73,54.83,250574.0,45.4388,45.4554,45.3642,45.4471,250574.0
2018-05-10 15:40:00,54.83,54.98,54.81,54.93,394307.0,45.4471,45.5715,45.4305,45.53,394307.0
2018-05-10 15:50:00,54.93,55.0,54.88,54.98,850888.0,45.53,45.588,45.4886,45.5715,850888.0
2018-05-11 09:30:00,54.76,55.08,54.61,55.02,401010.0,45.3891,45.6543,45.2648,45.6046,401010.0
2018-05-11 09:40:00,55.03,55.34,55.0,55.17,352314.0,45.6129,45.8698,45.588,45.7289,352314.0
2018-05-11 09:50:00,55.17,55.32,55.02,55.11,236085.0,45.7289,45.8533,45.6046,45.6792,236085.0
2018-05-11 10:00:00,55.11,55.23,55.1,55.16,208024.0,45.6792,45.7787,45.6709,45.7206,208024.0
2018-05-11 10:10:00,55.15,55.31,55.14,55.23,218328.0,45.7124,45.845,45.7041,45.7787,218328.0
2018-05-11 10:20:00,55.23,55.32,55.16,55.2,166141.0,45.7787,45.8533,45.7206,45.7538,166141.0
2018-05-11 10:30:00,55.21,55.51,55.18,55.45,246011.0,45.7621,46.0108,45.7372,45.961,246011.0
2018-05-11 10:40:00,55.46,55.68,55.42,55.6,349231.0,45.9693,46.1517,45.9362,46.0854,349231.0
2018-05-11 10:50:00,55.6,55.74,55.58,55.73,223224.0,46.0854,46.2014,46.0688,46.1931,223224.0
2018-05-11 11:00:00,55.73,55.79,55.53,55.55,218915.0,46.1931,46.2428,46.0273,46.0439,218915.0
2018-05-11 11:10:00,55.54,55.55,55.28,55.43,202737.0,46.0356,46.0439,45.8201,45.9444,202737.0
2018-05-11 11:20:00,55.43,55.45,55.33,55.33,151128.0,45.9444,45.961,45.8616,45.8616,151128.0
2018-05-11 11:30:00,55.34,55.41,55.32,55.37,126903.0,45.8698,45.9279,45.8533,45.8947,126903.0
2018-05-11 11:40:00,55.37,55.47,55.36,55.4,128615.0,45.8947,45.9776,45.8864,45.9196,128615.0
2018-05-11 11:50:00,55.41,55.48,55.39,55.47,135294.0,45.9279,45.9859,45.9113,45.9776,135294.0
2018-05-11 12:00:00,55.47,55.57,55.45,55.46,127988.0,45.9776,46.0605,45.961,45.9693,127988.0
2018-05-11 12:10:00,55.46,55.46,55.37,55.41,141507.0,45.9693,45.9693,45.8947,45.9279,141507.0
2018-05-11 12:20:00,55.42,55.48,55.29,55.35,192265.0,45.9362,45.9859,45.8284,45.8781,192265.0
2018-05-11 12:30:00,55.34,55.5,55.34,55.5,157712.0,45.8698,46.0025,45.8698,46.0025,157712.0
2018-05-11 12:40:00,55.5,55.51,55.38,55.48,152084.0,46.0025,46.0108,45.903,45.9859,152084.0
2018-05-11 12:50:00,55.47,55.48,55.38,55.45,116179.0,45.9776,45.9859,45.903,45.961,116179.0
2018-05-11 13:00:00,55.45,55.54,55.4,55.54,196017.0,45.961,46.0356,45.9196,46.0356,196017.0
2018-05-11 13:10:00,55.55,55.55,55.4,55.4,133808.0,46.0439,46.0439,45.9196,45.9196,133808.0
2018-05-11 13:20:00,55.4,55.59,55.36,55.49,167020.0,45.9196,46.0771,45.8864,45.9942,167020.0
2018-05-11 13:30:00,55.49,55.55,55.42,55.43,140289.0,45.9942,46.0439,45.9362,45.9444,140289.0
2018-05-11 13:40:00,55.43,55.46,55.38,55.41,122668.0,45.9444,45.9693,45.903,45.9279,122668.0
2018-05-11 13:50:00,55.42,55.46,55.38,55.43,100084.0,45.9362,45.9693,45.903,45.9444,100084.0
2018-05-11 14:00:00,55.44,55.45,55.25,55.25,149618.0,45.9527,45.961,45.7952,45.7952,149618.0
2018-05-11 14:10:00,55.25,55.3,55.18,55.26,128245.0,45.7952,45.8367,45.7372,45.8035,128245.0
2018-05-11 14:20:00,55.25,55.32,55.25,55.29,149924.0,45.7952,45.8533,45.7952,45.8284,149924.0
2018-05-11 14:30:00,55.29,55.32,55.21,55.23,147274.0,45.8284,45.8533,45.7621,45.7787,147274.0
2018-05-11 14:40:00,55.23,55.24,55.14,55.21,140579.0,45.7787,45.787,45.7041,45.7621,140579.0
2018-05-11 14:50:00,55.2,55.28,55.19,55.27,125079.0,45.7538,45.8201,45.7455,45.8118,125079.0
2018-05-11 15:00:00,55.27,55.36,55.27,55.35,166683.0,45.8118,45.8864,45.8118,45.8781,166683.0
2018-05-11 15:10:00,55.35,55.37,55.22,55.25,164596.0,45.8781,45.8947,45.7704,45.7952,164596.0
2018-05-11 15:20:00,55.25,55.26,55.17,55.23,179822.0,45.7952,45.8035,45.7289,45.7787,179822.0
2018-05-11 15:30:00,55.22,55.35,55.19,55.33,206229.0,45.7704,45.8781,45.7455,45.8616,206229.0
2018-05-11 15:40:00,55.33,55.33,55.22,55.23,208229.0,45.8616,45.8616,45.7704,45.7787,208229.0
2018-05-11 15:50:00,55.24,55.28,55.14,55.23,565414.0,45.787,45.8201,45.7041,45.7787,565414.0
2018-05-14 09:30:00,57.33,57.8,56.92,57.09,1504159.0,47.5193,47.9089,47.1795,47.3204,1504159.0
2018-05-14 09:40:00,57.11,57.29,56.89,57.12,813895.0,47.337,47.4861,47.1546,47.3452,813895.0
2018-05-14 09:50:00,57.14,57.14,56.65,56.67,458648.0,47.3618,47.3618,46.9557,46.9722,458648.0
2018-05-14 10:00:00,56.67,56.67,56.43,56.58,307535.0,46.9722,46.9722,46.7733,46.8976,307535.0
2018-05-14 10:10:00,56.58,56.99,56.54,56.9,415629.0,46.8976,47.2375,46.8645,47.1629,415629.0
2018-05-14 10:20:00,56.9,57.0,56.88,57.0,307797.0,47.1629,47.2458,47.1463,47.2458,307797.0
2018-05-14 10:30:00,56.99,57.01,56.88,56.91,381937.0,47.2375,47.2541,47.1463,47.1712,381937.0
2018-05-14 10:40:00,56.91,56.97,56.62,56.68,257645.0,47.1712,47.2209,46.9308,46.9805,257645.0
2018-05-14 10:50:00,56.68,56.85,56.64,56.84,271975.0,46.9805,47.1214,46.9474,47.1132,271975.0
2018-05-14 11:00:00,56.83,56.85,56.79,56.83,270709.0,47.1049,47.1214,47.0717,47.1049,270709.0
2018-05-14 11:10:00,56.84,56.91,56.8,56.83,209972.0,47.1132,47.1712,47.08,47.1049,209972.0
2018-05-14 11:20:00,56.82,56.88,56.74,56.75,428145.0,47.0966,47.1463,47.0303,47.0386,428145.0
2018-05-14 11:30:00,56.76,56.76,56.42,56.54,363413.0,47.0468,47.0468,46.765,46.8645,363413.0
2018-05-14 11:40:00,56.53,56.59,56.34,56.43,334325.0,46.8562,46.9059,46.6987,46.7733,334325.0
2018-05-14 11:50:00,56.44,56.71,56.43,56.64,264329.0,46.7816,47.0054,46.7733,46.9474,264329.0
2018-05-14 12:00:00,56.64,57.03,56.62,57.0,832079.0,46.9474,47.2706,46.9308,47.2458,832079.0
2018-05-14 12:10:00,56.98,57.0,56.71,56.79,275440.0,47.2292,47.2458,47.0054,47.0717,275440.0
2018-05-14 12:20:00,56.78,57.03,56.78,56.99,247871.0,47.0634,47.2706,47.0634,47.2375,247871.0
2018-05-14 12:30:00,56.99,57.01,56.93,57.0,240768.0,47.2375,47.2541,47.1878,47.2458,240768.0
2018-05-14 12:40:00,57.0,57.01,56.85,56.85,149602.0,47.2458,47.2541,47.1214,47.1214,149602.0
2018-05-14 12:50:00,56.85,56.9,56.78,56.89,201750.0,47.1214,47.1629,47.0634,47.1546,201750.0
2018-05-14 13:00:00,56.89,56.95,56.83,56.88,241181.0,47.1546,47.2043,47.1049,47.1463,241181.0
2018-05-14 13:10:00,56.89,56.94,56.86,56.87,147396.0,47.1546,47.196,47.1297,47.138,147396.0
2018-05-14 13:20:00,56.87,56.87,56.72,56.79,251642.0,47.138,47.138,47.0137,47.0717,251642.0
2018-05-14 13:30:00,56.79,56.88,56.72,56.82,122252.0,47.0717,47.1463,47.0137,47.0966,122252.0
2018-05-14 13:40:00,56.81,56.88,56.72,56.75,141815.0,47.0883,47.1463,47.0137,47.0386,141815.0
2018-05-14 13:50:00,56.75,56.77,56.66,56.74,102733.0,47.0386,47.0551,46.964,47.0303,102733.0
2018-05-14 14:00:00,56.74,56.8,56.71,56.75,195974.0,47.0303,47.08,47.0054,47.0386,195974.0
2018-05-14 14:10:00,56.76,56.81,56.73,56.8,147630.0,47.0468,47.0883,47.022,47.08,147630.0
2018-05-14 14:20:00,56.8,56.95,56.77,56.86,222360.0,47.08,47.2043,47.0551,47.1297,222360.0
2018-05-14 14:30:00,56.86,56.93,56.81,56.84,219690.0,47.1297,47.1878,47.0883,47.1132,219690.0
2018-05-14 14:40:00,56.83,56.87,56.77,56.86,170501.0,47.1049,47.138,47.0551,47.1297,170501.0
2018-05-14 14:50:00,56.85,56.97,56.84,56.95,210235.0,47.1214,47.2209,47.1132,47.2043,210235.0
2018-05-14 15:00:00,56.94,57.01,56.94,57.0,219794.0,47.196,47.2541,47.196,47.2458,219794.0
2018-05-14 15:10:00,57.0,57.05,56.94,56.97,236482.0,47.2458,47.2872,47.196,47.2209,236482.0
2018-05-14 15:20:00,56.97,57.02,56.92,56.93,202105.0,47.2209,47.2624,47.1795,47.1878,202105.0
2018-05-14 15:30:00,56.92,56.92,56.84,56.84,275567.0,47.1795,47.1795,47.1132,47.1132,275567.0
2018-05-14 15:40:00,56.84,56.84,56.68,56.69,276717.0,47.1132,47.1132,46.9805,46.9888,276717.0
2018-05-14 15:50:00,56.7,56.77,56.67,56.73,647761.0,46.9971,47.0551,46.9722,47.022,647761.0
2018-05-15 09:30:00,56.51,56.61,56.13,56.26,598897.0,46.8396,46.9225,46.5247,46.6324,598897.0
2018-05-15 09:40:00,56.25,56.37,55.97,56.02,617417.0,46.6241,46.7236,46.392,46.4335,617417.0
2018-05-15 09:50:00,56.01,56.05,55.81,55.87,309493.0,46.4252,46.4583,46.2594,46.3091,309493.0
2018-05-15 10:00:00,55.87,55.9,55.71,55.8,241764.0,46.3091,46.334,46.1765,46.2511,241764.0
2018-05-15 10:10:00,55.8,55.88,55.76,55.78,332642.0,46.2511,46.3174,46.218,46.2345,332642.0
2018-05-15 10:20:00,55.77,55.91,55.77,55.85,279749.0,46.2263,46.3423,46.2263,46.2926,279749.0
2018-05-15 10:30:00,55.85,56.0,55.8,55.96,202574.0,46.2926,46.4169,46.2511,46.3837,202574.0
2018-05-15 10:40:00,55.95,55.95,55.75,55.79,201894.0,46.3755,46.3755,46.2097,46.2428,201894.0
2018-05-15 10:50:00,55.79,55.89,55.66,55.67,204039.0,46.2428,46.3257,46.1351,46.1434,204039.0
2018-05-15 11:00:00,55.67,55.76,55.67,55.73,183004.0,46.1434,46.218,46.1434,46.1931,183004.0
2018-05-15 11:10:00,55.73,55.74,55.53,55.69,212559.0,46.1931,46.2014,46.0273,46.16,212559.0
2018-05-15 11:20:00,55.69,55.79,55.64,55.65,148959.0,46.16,46.2428,46.1185,46.1268,148959.0
2018-05-15 11:30:00,55.66,55.76,55.63,55.72,160474.0,46.1351,46.218,46.1102,46.1848,160474.0
2018-05-15 11:40:00,55.71,55.73,55.57,55.64,198895.0,46.1765,46.1931,46.0605,46.1185,198895.0
2018-05-15 11:50:00,55.65,55.68,55.44,55.48,202193.0,46.1268,46.1517,45.9527,45.9859,202193.0
2018-05-15 12:00:00,55.49,55.55,55.39,55.42,163698.0,45.9942,46.0439,45.9113,45.9362,163698.0
2018-05-15 12:10:00,55.41,55.42,55.29,55.32,187084.0,45.9279,45.9362,45.8284,45.8533,187084.0
2018-05-15 12:20:00,55.32,55.38,55.25,55.31,185706.0,45.8533,45.903,45.7952,45.845,185706.0
2018-05-15 12:30:00,55.31,55.34,55.26,55.32,156073.0,45.845,45.8698,45.8035,45.8533,156073.0
2018-05-15 12:40:00,55.31,55.4,55.23,55.32,284045.0,45.845,45.9196,45.7787,45.8533,284045.0
2018-05-15 12:50:00,55.33,55.36,55.25,55.26,131325.0,45.8616,45.8864,45.7952,45.8035,131325.0
2018-05-15 13:00:00,55.25,55.32,55.22,55.25,172679.0,45.7952,45.8533,45.7704,45.7952,172679.0
2018-05-15 13:10:00,55.25,55.35,55.24,55.33,130057.0,45.7952,45.8781,45.787,45.8616,130057.0
2018-05-15 13:20:00,55.32,55.5,55.24,55.32,163689.0,45.8533,46.0025,45.787,45.8533,163689.0
2018-05-15 13:30:00,55.32,55.41,55.31,55.39,102503.0,45.8533,45.9279,45.845,45.9113,102503.0
2018-05-15 13:40:00,55.39,55.56,55.38,55.55,106050.0,45.9113,46.0522,45.903,46.0439,106050.0
2018-05-15 13:50:00,55.56,55.65,55.38,55.4,152525.0,46.0522,46.1268,45.903,45.9196,152525.0
2018-05-15 14:00:00,55.4,55.43,55.35,55.43,111612.0,45.9196,45.9444,45.8781,45.9444,111612.0
2018-05-15 14:10:00,55.43,55.51,55.41,55.47,124436.0,45.9444,46.0108,45.9279,45.9776,124436.0
2018-05-15 14:20:00,55.47,55.49,55.33,55.44,198248.0,45.9776,45.9942,45.8616,45.9527,198248.0
2018-05-15 14:30:00,55.44,55.7,55.44,55.62,262775.0,45.9527,46.1682,45.9527,46.1019,262775.0
2018-05-15 14:40:00,55.62,55.68,55.59,55.6,124972.0,46.1019,46.1517,46.0771,46.0854,124972.0
2018-05-15 14:50:00,55.6,55.74,55.6,55.67,165096.0,46.0854,46.2014,46.0854,46.1434,165096.0
2018-05-15 15:00:00,55.67,55.69,55.54,55.62,182131.0,46.1434,46.16,46.0356,46.1019,182131.0
2018-05-15 15:10:00,55.62,55.67,55.55,55.56,160774.0,46.1019,46.1434,46.0439,46.0522,160774.0
2018-05-15 15:20:00,55.55,55.58,55.29,55.31,262089.0,46.0439,46.0688,45.8284,45.845,262089.0
2018-05-15 15:30:00,55.31,55.44,55.25,55.43,277197.0,45.845,45.9527,45.7952,45.9444,277197.0
2018-05-15 15:40:00,55.42,55.5,55.38,55.39,297500.0,45.9362,46.0025,45.903,45.9113,297500.0
2018-05-15 15:50:00,55.39,55.67,55.39,55.64,749914.0,45.9113,46.1434,45.9113,46.1185,749914.0
2018-05-16 09:30:00,55.76,56.51,55.67,56.51,522466.0,46.218,46.8396,46.1434,46.8396,522466.0
2018-05-16 09:40:00,56.51,56.65,56.21,56.22,329695.0,46.8396,46.9557,46.591,46.5993,329695.0
2018-05-16 09:50:00,56.21,56.65,56.14,56.62,254586.0,46.591,46.9557,46.5329,46.9308,254586.0
2018-05-16 10:00:00,56.63,56.65,56.46,56.53,293069.0,46.9391,46.9557,46.7982,46.8562,293069.0
2018-05-16 10:10:00,56.53,56.55,56.34,56.39,168511.0,46.8562,46.8728,46.6987,46.7402,168511.0
2018-05-16 10:20:00,56.4,56.5,56.34,56.43,145045.0,46.7485,46.8313,46.6987,46.7733,145045.0
2018-05-16 10:30:00,56.44,56.62,56.42,56.56,191388.0,46.7816,46.9308,46.765,46.8811,191388.0
2018-05-16 10:40:00,56.57,56.67,56.46,56.57,166452.0,46.8894,46.9722,46.7982,46.8894,166452.0
2018-05-16 10:50:00,56.57,56.63,56.43,56.54,124678.0,46.8894,46.9391,46.7733,46.8645,124678.0
2018-05-16 11:00:00,56.52,56.52,56.4,56.44,170936.0,46.8479,46.8479,46.7485,46.7816,170936.0
2018-05-16 11:10:00,56.44,56.46,56.4,56.4,128853.0,46.7816,46.7982,46.7485,46.7485,128853.0
2018-05-16 11:20:00,56.4,56.41,56.25,56.32,236395.0,46.7485,46.7567,46.6241,46.6821,236395.0
2018-05-16 11:30:00,56.32,56.32,56.24,56.24,86594.0,46.6821,46.6821,46.6158,46.6158,86594.0
2018-05-16 11:40:00,56.25,56.46,56.25,56.45,162832.0,46.6241,46.7982,46.6241,46.7899,162832.0
2018-05-16 11:50:00,56.45,56.46,56.38,56.45,100275.0,46.7899,46.7982,46.7319,46.7899,100275.0
2018-05-16 12:00:00,56.46,56.54,56.4,56.52,122831.0,46.7982,46.8645,46.7485,46.8479,122831.0
2018-05-16 12:10:00,56.53,56.61,56.5,56.53,126529.0,46.8562,46.9225,46.8313,46.8562,126529.0
2018-05-16 12:20:00,56.53,56.56,56.37,56.55,109250.0,46.8562,46.8811,46.7236,46.8728,109250.0
2018-05-16 12:30:00,56.55,56.61,56.5,56.55,102109.0,46.8728,46.9225,46.8313,46.8728,102109.0
2018-05-16 12:40:00,56.55,56.58,56.45,56.58,103838.0,46.8728,46.8976,46.7899,46.8976,103838.0
2018-05-16 12:50:00,56.57,56.57,56.38,56.51,119601.0,46.8894,46.8894,46.7319,46.8396,119601.0
2018-05-16 13:00:00,56.51,56.56,56.46,56.49,90893.0,46.8396,46.8811,46.7982,46.823,90893.0
2018-05-16 13:10:00,56.5,56.5,56.43,56.43,104583.0,46.8313,46.8313,46.7733,46.7733,104583.0
2018-05-16 13:20:00,56.43,56.52,56.41,56.5,110673.0,46.7733,46.8479,46.7567,46.8313,110673.0
2018-05-16 13:30:00,56.51,56.53,56.45,56.5,103218.0,46.8396,46.8562,46.7899,46.8313,103218.0
2018-05-16 13:40:00,56.5,56.53,56.44,56.51,88433.0,46.8313,46.8562,46.7816,46.8396,88433.0
2018-05-16 13:50:00,56.51,56.58,56.5,56.54,116104.0,46.8396,46.8976,46.8313,46.8645,116104.0
2018-05-16 14:00:00,56.54,56.57,56.52,56.54,82343.0,46.8645,46.8894,46.8479,46.8645,82343.0
2018-05-16 14:10:00,56.55,56.62,56.54,56.6,108967.0,46.8728,46.9308,46.8645,46.9142,108967.0
2018-05-16 14:20:00,56.6,56.62,56.55,56.6,217382.0,46.9142,46.9308,46.8728,46.9142,217382.0
2018-05-16 14:30:00,56.61,56.66,56.59,56.64,114402.0,46.9225,46.964,46.9059,46.9474,114402.0
2018-05-16 14:40:00,56.64,56.71,56.59,56.63,143814.0,46.9474,47.0054,46.9059,46.9391,143814.0
2018-05-16 14:50:00,56.63,56.78,56.63,56.77,210388.0,46.9391,47.0634,46.9391,47.0551,210388.0
2018-05-16 15:00:00,56.77,56.78,56.7,56.78,150803.0,47.0551,47.0634,46.9971,47.0634,150803.0
2018-05-16 15:10:00,56.77,56.81,56.71,56.73,200350.0,47.0551,47.0883,47.0054,47.022,200350.0
2018-05-16 15:20:00,56.73,56.79,56.71,56.71,146253.0,47.022,47.0717,47.0054,47.0054,146253.0
2018-05-16 15:30:00,56.72,56.77,56.69,56.77,225190.0,47.0137,47.0551,46.9888,47.0551,225190.0
2018-05-16 15:40:00,56.77,56.78,56.6,56.61,268096.0,47.0551,47.0634,46.9142,46.9225,268096.0
2018-05-16 15:50:00,56.61,56.73,56.53,56.71,652636.0,46.9225,47.022,46.8562,47.0054,652636.0
2018-05-17 09:30:00,56.49,57.05,56.46,56.99,414086.0,46.823,47.2872,46.7982,47.2375,414086.0
2018-05-17 09:40:00,56.99,57.1,56.88,57.0,394144.0,47.2375,47.3287,47.1463,47.2458,394144.0
2018-05-17 09:50:00,57.0,57.09,56.89,56.99,280362.0,47.2458,47.3204,47.1546,47.2375,280362.0
2018-05-17 10:00:00,56.99,57.14,56.95,57.09,559381.0,47.2375,47.3618,47.2043,47.3204,559381.0
2018-05-17 10:10:00,57.1,57.1,56.8,57.03,762439.0,47.3287,47.3287,47.08,47.2706,762439.0
2018-05-17 10:20:00,57.03,57.13,57.01,57.06,153615.0,47.2706,47.3535,47.2541,47.2955,153615.0
2018-05-17 10:30:00,57.06,57.27,57.02,57.22,182181.0,47.2955,47.4696,47.2624,47.4281,182181.0
2018-05-17 10:40:00,57.23,57.23,57.12,57.17,180749.0,47.4364,47.4364,47.3452,47.3867,180749.0
2018-05-17 10:50:00,57.17,57.39,57.17,57.36,146521.0,47.3867,47.569,47.3867,47.5442,146521.0
2018-05-17 11:00:00,57.36,57.36,57.2,57.23,141746.0,47.5442,47.5442,47.4115,47.4364,141746.0
2018-05-17 11:10:00,57.23,57.23,57.01,57.11,169326.0,47.4364,47.4364,47.2541,47.337,169326.0
2018-05-17 11:20:00,57.12,57.13,57.04,57.07,122840.0,47.3452,47.3535,47.2789,47.3038,122840.0
2018-05-17 11:30:00,57.07,57.11,57.01,57.02,186747.0,47.3038,47.337,47.2541,47.2624,186747.0
2018-05-17 11:40:00,57.02,57.07,57.01,57.02,143250.0,47.2624,47.3038,47.2541,47.2624,143250.0
2018-05-17 11:50:00,57.03,57.11,57.02,57.04,157839.0,47.2706,47.337,47.2624,47.2789,157839.0
2018-05-17 12:00:00,57.05,57.14,57.02,57.12,110019.0,47.2872,47.3618,47.2624,47.3452,110019.0
2018-05-17 12:10:00,57.12,57.12,57.06,57.09,95236.0,47.3452,47.3452,47.2955,47.3204,95236.0
2018-05-17 12:20:00,57.09,57.13,57.07,57.11,107217.0,47.3204,47.3535,47.3038,47.337,107217.0
2018-05-17 12:30:00,57.11,57.16,57.05,57.06,201327.0,47.337,47.3784,47.2872,47.2955,201327.0
2018-05-17 12:40:00,57.07,57.07,56.91,56.91,375696.0,47.3038,47.3038,47.1712,47.1712,375696.0
2018-05-17 12:50:00,56.91,56.91,56.8,56.86,119155.0,47.1712,47.1712,47.08,47.1297,119155.0
2018-05-17 13:00:00,56.86,56.95,56.85,56.93,116164.0,47.1297,47.2043,47.1214,47.1878,116164.0
2018-05-17 13:10:00,56.93,56.95,56.88,56.91,109511.0,47.1878,47.2043,47.1463,47.1712,109511.0
2018-05-17 13:20:00,56.9,56.96,56.9,56.94,101806.0,47.1629,47.2126,47.1629,47.196,101806.0
2018-05-17 13:30:00,56.94,56.96,56.91,56.92,79045.0,47.196,47.2126,47.1712,47.1795,79045.0
2018-05-17 13:40:00,56.92,56.94,56.82,56.87,152153.0,47.1795,47.196,47.0966,47.138,152153.0
2018-05-17 13:50:00,56.87,56.91,56.42,56.49,390936.0,47.138,47.1712,46.765,46.823,390936.0
2018-05-17 14:00:00,56.49,56.59,56.39,56.55,174421.0,46.823,46.9059,46.7402,46.8728,174421.0
2018-05-17 14:10:00,56.54,56.77,56.53,56.74,252472.0,46.8645,47.0551,46.8562,47.0303,252472.0
2018-05-17 14:20:00,56.74,56.84,56.72,56.83,192487.0,47.0303,47.1132,47.0137,47.1049,192487.0
2018-05-17 14:30:00,56.83,56.91,56.79,56.84,181147.0,47.1049,47.1712,47.0717,47.1132,181147.0
2018-05-17 14:40:00,56.85,57.03,56.84,57.01,178705.0,47.1214,47.2706,47.1132,47.2541,178705.0
2018-05-17 14:50:00,57.01,57.03,56.96,57.0,179477.0,47.2541,47.2706,47.2126,47.2458,179477.0
2018-05-17 15:00:00,57.0,57.08,56.99,57.04,152924.0,47.2458,47.3121,47.2375,47.2789,152924.0
2018-05-17 15:10:00,57.05,57.06,56.97,56.99,169850.0,47.2872,47.2955,47.2209,47.2375,169850.0
2018-05-17 15:20:00,56.99,57.03,56.96,56.98,169638.0,47.2375,47.2706,47.2126,47.2292,169638.0
2018-05-17 15:30:00,56.98,56.99,56.94,56.98,181723.0,47.2292,47.2375,47.196,47.2292,181723.0
2018-05-17 15:40:00,56.99,57.17,56.97,57.0,315993.0,47.2375,47.3867,47.2209,47.2458,315993.0
2018-05-17 15:50:00,57.01,57.02,56.9,56.95,684949.0,47.2541,47.2624,47.1629,47.2043,684949.0
2018-05-18 09:30:00,56.93,56.97,56.39,56.62,553070.0,47.1878,47.2209,46.7402,46.9308,553070.0
2018-05-18 09:40:00,56.61,56.86,56.61,56.82,170839.0,46.9225,47.1297,46.9225,47.0966,170839.0
2018-05-18 09:50:00,56.82,56.86,56.72,56.85,272077.0,47.0966,47.1297,47.0137,47.1214,272077.0
2018-05-18 10:00:00,56.86,56.88,56.68,56.7,278906.0,47.1297,47.1463,46.9805,46.9971,278906.0
2018-05-18 10:10:00,56.7,56.8,56.59,56.72,167943.0,46.9971,47.08,46.9059,47.0137,167943.0
2018-05-18 10:20:00,56.73,56.93,56.73,56.82,162960.0,47.022,47.1878,47.022,47.0966,162960.0
2018-05-18 10:30:00,56.81,56.81,56.55,56.6,140451.0,47.0883,47.0883,46.8728,46.9142,140451.0
2018-05-18 10:40:00,56.61,57.3,56.57,56.99,444657.0,46.9225,47.4944,46.8894,47.2375,444657.0
2018-05-18 10:50:00,56.99,57.05,56.62,57.05,388144.0,47.2375,47.2872,46.9308,47.2872,388144.0
2018-05-18 11:00:00,57.05,57.82,56.98,57.66,537342.0,47.2872,47.9255,47.2292,47.7928,537342.0
2018-05-18 11:10:00,57.67,57.92,57.59,57.91,425902.0,47.8011,48.0083,47.7348,48.0,425902.0
2018-05-18 11:20:00,57.91,57.99,57.73,57.91,304259.0,48.0,48.0664,47.8509,48.0,304259.0
2018-05-18 11:30:00,57.92,57.94,57.77,57.87,222475.0,48.0083,48.0249,47.884,47.9669,222475.0
2018-05-18 11:40:00,57.87,57.87,57.65,57.65,208045.0,47.9669,47.9669,47.7845,47.7845,208045.0
2018-05-18 11:50:00,57.66,57.78,57.62,57.7,335003.0,47.7928,47.8923,47.7597,47.826,335003.0
2018-05-18 12:00:00,57.7,57.71,57.59,57.66,127322.0,47.826,47.8343,47.7348,47.7928,127322.0
2018-05-18 12:10:00,57.66,57.77,57.63,57.77,150343.0,47.7928,47.884,47.768,47.884,150343.0
2018-05-18 12:20:00,57.77,57.79,57.71,57.77,179835.0,47.884,47.9006,47.8343,47.884,179835.0
2018-05-18 12:30:00,57.77,57.82,57.75,57.78,159571.0,47.884,47.9255,47.8674,47.8923,159571.0
2018-05-18 12:40:00,57.78,57.87,57.74,57.85,144952.0,47.8923,47.9669,47.8591,47.9503,144952.0
2018-05-18 12:50:00,57.85,57.9,57.69,57.74,260607.0,47.9503,47.9918,47.8177,47.8591,260607.0
2018-05-18 13:00:00,57.73,57.82,57.71,57.82,145599.0,47.8509,47.9255,47.8343,47.9255,145599.0
2018-05-18 13:10:00,57.81,57.84,57.76,57.82,135679.0,47.9172,47.942,47.8757,47.9255,135679.0
2018-05-18 13:20:00,57.81,57.87,57.77,57.84,102183.0,47.9172,47.9669,47.884,47.942,102183.0
2018-05-18 13:30:00,57.83,57.86,57.81,57.83,177217.0,47.9337,47.9586,47.9172,47.9337,177217.0
2018-05-18 13:40:00,57.83,57.86,57.8,57.83,126284.0,47.9337,47.9586,47.9089,47.9337,126284.0
2018-05-18 13:50:00,57.83,57.87,57.81,57.87,114117.0,47.9337,47.9669,47.9172,47.9669,114117.0
2018-05-18 14:00:00,57.86,57.9,57.8,57.82,145838.0,47.9586,47.9918,47.9089,47.9255,145838.0
2018-05-18 14:10:00,57.81,57.84,57.72,57.75,111054.0,47.9172,47.942,47.8426,47.8674,111054.0
2018-05-18 14:20:00,57.75,57.79,57.72,57.78,99390.0,47.8674,47.9006,47.8426,47.8923,99390.0
2018-05-18 14:30:00,57.79,57.86,57.76,57.84,202415.0,47.9006,47.9586,47.8757,47.942,202415.0
2018-05-18 14:40:00,57.84,57.86,57.65,57.74,154939.0,47.942,47.9586,47.7845,47.8591,154939.0
2018-05-18 14:50:00,57.73,57.76,57.71,57.74,89527.0,47.8509,47.8757,47.8343,47.8591,89527.0
2018-05-18 15:00:00,57.73,57.78,57.7,57.76,123152.0,47.8509,47.8923,47.826,47.8757,123152.0
2018-05-18 15:10:00,57.76,57.78,57.69,57.69,136668.0,47.8757,47.8923,47.8177,47.8177,136668.0
2018-05-18 15:20:00,57.7,57.71,57.55,57.57,180936.0,47.826,47.8343,47.7017,47.7182,180936.0
2018-05-18 15:30:00,57.57,57.62,57.52,57.55,191346.0,47.7182,47.7597,47.6768,47.7017,191346.0
2018-05-18 15:40:00,57.55,57.55,57.4,57.46,261136.0,47.7017,47.7017,47.5773,47.6271,261136.0
2018-05-18 15:50:00,57.47,57.52,57.32,57.52,933259.0,47.6353,47.6768,47.511,47.6768,933259.0
2018-05-21 09:30:00,57.68,58.11,57.6,57.69,1148455.0,47.8094,48.1658,47.7431,47.8177,1148455.0
2018-05-21 09:40:00,57.7,58.27,57.7,57.98,650631.0,47.826,48.2984,47.826,48.0581,650631.0
2018-05-21 09:50:00,57.99,58.05,57.8,57.96,284137.0,48.0664,48.1161,47.9089,48.0415,284137.0
2018-05-21 10:00:00,57.97,58.01,57.72,57.74,339687.0,48.0498,48.0829,47.8426,47.8591,339687.0
2018-05-21 10:10:00,57.74,57.83,57.53,57.53,475886.0,47.8591,47.9337,47.6851,47.6851,475886.0
2018-05-21 10:20:00,57.54,57.54,57.32,57.37,209937.0,47.6934,47.6934,47.511,47.5525,209937.0
2018-05-21 10:30:00,57.38,57.61,57.36,57.41,507113.0,47.5607,47.7514,47.5442,47.5856,507113.0
2018-05-21 10:40:00,57.4,57.52,57.18,57.51,290412.0,47.5773,47.6768,47.395,47.6685,290412.0
2018-05-21 10:50:00,57.51,57.55,57.41,57.5,183826.0,47.6685,47.7017,47.5856,47.6602,183826.0
2018-05-21 11:00:00,57.5,57.55,57.23,57.27,180473.0,47.6602,47.7017,47.4364,47.4696,180473.0
2018-05-21 11:10:00,57.27,57.41,57.17,57.25,227793.0,47.4696,47.5856,47.3867,47.453,227793.0
2018-05-21 11:20:00,57.25,57.29,56.81,56.84,677137.0,47.453,47.4861,47.0883,47.1132,677137.0
2018-05-21 11:30:00,56.84,56.99,56.76,56.96,266609.0,47.1132,47.2375,47.0468,47.2126,266609.0
2018-05-21 11:40:00,56.96,57.03,56.92,56.99,126923.0,47.2126,47.2706,47.1795,47.2375,126923.0
2018-05-21 11:50:00,56.99,57.11,56.99,57.06,117060.0,47.2375,47.337,47.2375,47.2955,117060.0
2018-05-21 12:00:00,57.06,57.11,56.9,56.94,443467.0,47.2955,47.337,47.1629,47.196,443467.0
2018-05-21 12:10:00,56.95,57.11,56.94,57.07,116137.0,47.2043,47.337,47.196,47.3038,116137.0
2018-05-21 12:20:00,57.07,57.09,56.97,57.0,104479.0,47.3038,47.3204,47.2209,47.2458,104479.0
2018-05-21 12:30:00,57.01,57.25,57.0,57.13,146063.0,47.2541,47.453,47.2458,47.3535,146063.0
2018-05-21 12:40:00,57.11,57.15,57.08,57.12,121584.0,47.337,47.3701,47.3121,47.3452,121584.0
2018-05-21 12:50:00,57.12,57.23,57.12,57.14,115142.0,47.3452,47.4364,47.3452,47.3618,115142.0
2018-05-21 13:00:00,57.15,57.23,57.07,57.13,111423.0,47.3701,47.4364,47.3038,47.3535,111423.0
2018-05-21 13:10:00,57.13,57.22,57.08,57.2,121595.0,47.3535,47.4281,47.3121,47.4115,121595.0
2018-05-21 13:20:00,57.2,57.26,57.16,57.23,111542.0,47.4115,47.4613,47.3784,47.4364,111542.0
2018-05-21 13:30:00,57.23,57.31,57.21,57.21,146433.0,47.4364,47.5027,47.4198,47.4198,146433.0
2018-05-21 13:40:00,57.21,57.3,57.1,57.26,382319.0,47.4198,47.4944,47.3287,47.4613,382319.0
2018-05-21 13:50:00,57.26,57.27,57.16,57.19,165807.0,47.4613,47.4696,47.3784,47.4033,165807.0
2018-05-21 14:00:00,57.19,57.19,57.04,57.08,136054.0,47.4033,47.4033,47.2789,47.3121,136054.0
2018-05-21 14:10:00,57.08,57.09,57.01,57.02,132011.0,47.3121,47.3204,47.2541,47.2624,132011.0
2018-05-21 14:20:00,57.01,57.14,57.0,57.09,504398.0,47.2541,47.3618,47.2458,47.3204,504398.0
2018-05-21 14:30:00,57.09,57.09,56.9,57.05,467137.0,47.3204,47.3204,47.1629,47.2872,467137.0
2018-05-21 14:40:00,57.05,57.3,57.05,57.28,205109.0,47.2872,47.4944,47.2872,47.4779,205109.0
2018-05-21 14:50:00,57.27,57.34,57.18,57.21,163594.0,47.4696,47.5276,47.395,47.4198,163594.0
2018-05-21 15:00:00,57.21,57.21,57.05,57.12,181780.0,47.4198,47.4198,47.2872,47.3452,181780.0
2018-05-21 15:10:00,57.12,57.21,57.11,57.16,409675.0,47.3452,47.4198,47.337,47.3784,409675.0
2018-05-21 15:20:00,57.16,57.35,57.15,57.35,213595.0,47.3784,47.5359,47.3701,47.5359,213595.0
2018-05-21 15:30:00,57.35,57.5,57.29,57.48,284250.0,47.5359,47.6602,47.4861,47.6436,284250.0
2018-05-21 15:40:00,57.48,57.51,57.37,57.38,399450.0,47.6436,47.6685,47.5525,47.5607,399450.0
2018-05-21 15:50:00,57.4,57.81,57.39,57.71,1031521.0,47.5773,47.9172,47.569,47.8343,1031521.0
2018-05-22 09:30:00,57.91,58.36,57.82,58.1,655331.0,48.0,48.373,47.9255,48.1575,655331.0
2018-05-22 09:40:00,58.1,58.13,57.83,57.93,210939.0,48.1575,48.1824,47.9337,48.0166,210939.0
2018-05-22 09:50:00,57.94,57.99,57.64,57.8,234790.0,48.0249,48.0664,47.7763,47.9089,234790.0
2018-05-22 10:00:00,57.79,57.93,57.64,57.81,154300.0,47.9006,48.0166,47.7763,47.9172,154300.0
2018-05-22 10:10:00,57.8,57.87,57.54,57.63,158527.0,47.9089,47.9669,47.6934,47.768,158527.0
2018-05-22 10:20:00,57.63,57.71,57.42,57.51,369928.0,47.768,47.8343,47.5939,47.6685,369928.0
2018-05-22 10:30:00,57.51,57.61,57.41,57.46,148933.0,47.6685,47.7514,47.5856,47.6271,148933.0
2018-05-22 10:40:00,57.46,57.55,57.4,57.48,210929.0,47.6271,47.7017,47.5773,47.6436,210929.0
2018-05-22 10:50:00,57.49,57.63,57.48,57.54,405902.0,47.6519,47.768,47.6436,47.6934,405902.0
2018-05-22 11:00:00,57.54,57.71,57.52,57.57,88658.0,47.6934,47.8343,47.6768,47.7182,88658.0
2018-05-22 11:10:00,57.58,57.77,57.53,57.76,111603.0,47.7265,47.884,47.6851,47.8757,111603.0
2018-05-22 11:20:00,57.77,57.77,57.6,57.61,82821.0,47.884,47.884,47.7431,47.7514,82821.0
2018-05-22 11:30:00,57.6,57.61,57.51,57.52,80035.0,47.7431,47.7514,47.6685,47.6768,80035.0
2018-05-22 11:40:00,57.53,57.54,57.41,57.44,167179.0,47.6851,47.6934,47.5856,47.6105,167179.0
2018-05-22 11:50:00,57.45,57.52,57.33,57.4,369683.0,47.6188,47.6768,47.5193,47.5773,369683.0
2018-05-22 12:00:00,57.4,57.41,57.32,57.34,94033.0,47.5773,47.5856,47.511,47.5276,94033.0
2018-05-22 12:10:00,57.35,57.42,57.31,57.36,226015.0,47.5359,47.5939,47.5027,47.5442,226015.0
2018-05-22 12:20:00,57.36,57.45,57.35,57.41,383997.0,47.5442,47.6188,47.5359,47.5856,383997.0
2018-05-22 12:30:00,57.41,57.42,57.07,57.37,501390.0,47.5856,47.5939,47.3038,47.5525,501390.0
2018-05-22 12:40:00,57.36,57.53,57.35,57.38,183946.0,47.5442,47.6851,47.5359,47.5607,183946.0
2018-05-22 12:50:00,57.39,57.51,57.39,57.48,110888.0,47.569,47.6685,47.569,47.6436,110888.0
2018-05-22 13:00:00,57.48,57.52,57.47,57.49,97872.0,47.6436,47.6768,47.6353,47.6519,97872.0
2018-05-22 13:10:00,57.49,57.58,57.49,57.52,69417.0,47.6519,47.7265,47.6519,47.6768,69417.0
2018-05-22 13:20:00,57.53,57.56,57.47,57.52,85212.0,47.6851,47.7099,47.6353,47.6768,85212.0
2018-05-22 13:30:00,57.52,57.54,57.49,57.5,60789.0,47.6768,47.6934,47.6519,47.6602,60789.0
2018-05-22 13:40:00,57.49,57.57,57.48,57.55,88938.0,47.6519,47.7182,47.6436,47.7017,88938.0
2018-05-22 13:50:00,57.55,57.68,57.53,57.6,64205.0,47.7017,47.8094,47.6851,47.7431,64205.0
2018-05-22 14:00:00,57.6,57.66,57.58,57.62,97813.0,47.7431,47.7928,47.7265,47.7597,97813.0
2018-05-22 14:10:00,57.61,57.67,57.61,57.64,122976.0,47.7514,47.8011,47.7514,47.7763,122976.0
2018-05-22 14:20:00,57.64,57.7,57.63,57.69,78731.0,47.7763,47.826,47.768,47.8177,78731.0
2018-05-22 14:30:00,57.7,57.73,57.65,57.66,73610.0,47.826,47.8509,47.7845,47.7928,73610.0
2018-05-22 14:40:00,57.67,57.68,57.63,57.66,138662.0,47.8011,47.8094,47.768,47.7928,138662.0
2018-05-22 14:50:00,57.66,57.69,57.5,57.52,225704.0,47.7928,47.8177,47.6602,47.6768,225704.0
2018-05-22 15:00:00,57.51,57.58,57.48,57.5,261843.0,47.6685,47.7265,47.6436,47.6602,261843.0
2018-05-22 15:10:00,57.51,57.6,57.46,57.57,153219.0,47.6685,47.7431,47.6271,47.7182,153219.0
2018-05-22 15:20:00,57.57,57.67,57.52,57.6,238699.0,47.7182,47.8011,47.6768,47.7431,238699.0
2018-05-22 15:30:00,57.59,57.59,57.41,57.42,428874.0,47.7348,47.7348,47.5856,47.5939,428874.0
2018-05-22 15:40:00,57.42,57.45,57.36,57.37,110150.0,47.5939,47.6188,47.5442,47.5525,110150.0
2018-05-22 15:50:00,57.37,57.46,57.28,57.4,690188.0,47.5525,47.6271,47.4779,47.5773,690188.0
2018-05-23 09:30:00,56.89,57.56,56.83,57.34,423135.0,47.1546,47.7099,47.1049,47.5276,423135.0
2018-05-23 09:40:00,57.35,57.61,57.34,57.5,210839.0,47.5359,47.7514,47.5276,47.6602,210839.0
2018-05-23 09:50:00,57.51,57.67,57.43,57.64,234035.0,47.6685,47.8011,47.6022,47.7763,234035.0
2018-05-23 10:00:00,57.64,57.91,57.59,57.76,295268.0,47.7763,48.0,47.7348,47.8757,295268.0
2018-05-23 10:10:00,57.75,58.06,57.7,58.06,298539.0,47.8674,48.1244,47.826,48.1244,298539.0
2018-05-23 10:20:00,58.06,58.07,57.83,58.01,263260.0,48.1244,48.1327,47.9337,48.0829,263260.0
2018-05-23 10:30:00,58.0,58.21,57.97,58.1,365959.0,48.0746,48.2487,48.0498,48.1575,365959.0
2018-05-23 10:40:00,58.1,58.17,57.9,58.11,227841.0,48.1575,48.2156,47.9918,48.1658,227841.0
2018-05-23 10:50:00,58.11,58.17,57.87,58.03,168166.0,48.1658,48.2156,47.9669,48.0995,168166.0
2018-05-23 11:00:00,58.03,58.12,58.0,58.05,220374.0,48.0995,48.1741,48.0746,48.1161,220374.0
2018-05-23 11:10:00,58.04,58.12,57.96,58.01,186610.0,48.1078,48.1741,48.0415,48.0829,186610.0
2018-05-23 11:20:00,58.01,58.1,58.0,58.08,198969.0,48.0829,48.1575,48.0746,48.141,198969.0
2018-05-23 11:30:00,58.08,58.22,58.08,58.12,205764.0,48.141,48.257,48.141,48.1741,205764.0
2018-05-23 11:40:00,58.13,58.2,58.09,58.19,146042.0,48.1824,48.2404,48.1492,48.2321,146042.0
2018-05-23 11:50:00,58.2,58.22,58.04,58.06,185944.0,48.2404,48.257,48.1078,48.1244,185944.0
2018-05-23 12:00:00,58.07,58.09,57.99,58.06,155290.0,48.1327,48.1492,48.0664,48.1244,155290.0
2018-05-23 12:10:00,58.06,58.1,58.01,58.03,168628.0,48.1244,48.1575,48.0829,48.0995,168628.0
2018-05-23 12:20:00,58.03,58.05,57.87,57.99,168419.0,48.0995,48.1161,47.9669,48.0664,168419.0
2018-05-23 12:30:00,57.99,58.15,57.99,58.15,184911.0,48.0664,48.199,48.0664,48.199,184911.0
2018-05-23 12:40:00,58.14,58.2,58.09,58.17,158955.0,48.1907,48.2404,48.1492,48.2156,158955.0
2018-05-23 12:50:00,58.18,58.27,58.17,58.22,156542.0,48.2238,48.2984,48.2156,48.257,156542.0
2018-05-23 13:00:00,58.22,58.23,58.08,58.11,100628.0,48.257,48.2653,48.141,48.1658,100628.0
2018-05-23 13:10:00,58.1,58.14,58.0,58.0,93272.0,48.1575,48.1907,48.0746,48.0746,93272.0
2018-05-23 13:20:00,58.01,58.16,57.88,57.9,246937.0,48.0829,48.2073,47.9752,47.9918,246937.0
2018-05-23 13:30:00,57.9,58.17,57.9,58.17,163578.0,47.9918,48.2156,47.9918,48.2156,163578.0
2018-05-23 13:40:00,58.17,58.24,58.14,58.21,110505.0,48.2156,48.2736,48.1907,48.2487,110505.0
2018-05-23 13:50:00,58.21,58.23,58.14,58.16,130079.0,48.2487,48.2653,48.1907,48.2073,130079.0
2018-05-23 14:00:00,58.16,58.46,58.08,58.41,241781.0,48.2073,48.4559,48.141,48.4145,241781.0
2018-05-23 14:10:00,58.42,58.52,58.34,58.42,194842.0,48.4228,48.5057,48.3565,48.4228,194842.0
2018-05-23 14:20:00,58.43,58.46,58.33,58.36,197017.0,48.4311,48.4559,48.3482,48.373,197017.0
2018-05-23 14:30:00,58.37,58.48,58.31,58.43,203608.0,48.3813,48.4725,48.3316,48.4311,203608.0
2018-05-23 14:40:00,58.44,58.54,58.41,58.5,180162.0,48.4394,48.5222,48.4145,48.4891,180162.0
2018-05-23 14:50:00,58.5,58.56,58.46,58.52,180919.0,48.4891,48.5388,48.4559,48.5057,180919.0
2018-05-23 15:00:00,58.52,58.7,58.52,58.64,215867.0,48.5057,48.6549,48.5057,48.6051,215867.0
2018-05-23 15:10:00,58.65,58.67,58.61,58.66,138774.0,48.6134,48.63,48.5803,48.6217,138774.0
2018-05-23 15:20:00,58.67,58.7,58.58,58.67,228503.0,48.63,48.6549,48.5554,48.63,228503.0
2018-05-23 15:30:00,58.68,58.78,58.64,58.76,444730.0,48.6383,48.7212,48.6051,48.7046,444730.0
2018-05-23 15:40:00,58.76,58.86,58.7,58.79,567566.0,48.7046,48.7875,48.6549,48.7295,567566.0
2018-05-23 15:50:00,58.79,58.86,58.7,58.83,969813.0,48.7295,48.7875,48.6549,48.7626,969813.0
2018-05-24 09:30:00,58.58,59.18,58.5,59.18,468289.0,48.5554,49.0527,48.4891,49.0527,468289.0
2018-05-24 09:40:00,59.18,59.25,58.6,58.63,377710.0,49.0527,49.1107,48.572,48.5968,377710.0
2018-05-24 09:50:00,58.62,58.78,58.57,58.67,347402.0,48.5885,48.7212,48.5471,48.63,347402.0
2018-05-24 10:00:00,58.66,58.67,58.49,58.6,464057.0,48.6217,48.63,48.4808,48.572,464057.0
2018-05-24 10:10:00,58.6,58.64,58.21,58.3,484128.0,48.572,48.6051,48.2487,48.3233,484128.0
2018-05-24 10:20:00,58.3,58.3,58.05,58.24,537790.0,48.3233,48.3233,48.1161,48.2736,537790.0
2018-05-24 10:30:00,58.24,58.45,58.08,58.43,393671.0,48.2736,48.4476,48.141,48.4311,393671.0
2018-05-24 10:40:00,58.44,58.45,58.2,58.29,422959.0,48.4394,48.4476,48.2404,48.315,422959.0
2018-05-24 10:50:00,58.28,58.39,58.12,58.19,736793.0,48.3067,48.3979,48.1741,48.2321,736793.0
2018-05-24 11:00:00,58.19,58.47,58.15,58.47,285863.0,48.2321,48.4642,48.199,48.4642,285863.0
2018-05-24 11:10:00,58.48,58.7,58.44,58.65,238578.0,48.4725,48.6549,48.4394,48.6134,238578.0
2018-05-24 11:20:00,58.65,58.79,58.46,58.64,376909.0,48.6134,48.7295,48.4559,48.6051,376909.0
2018-05-24 11:30:00,58.64,58.8,58.63,58.77,181448.0,48.6051,48.7377,48.5968,48.7129,181448.0
2018-05-24 11:40:00,58.76,58.88,58.75,58.82,275064.0,48.7046,48.8041,48.6963,48.7543,275064.0
2018-05-24 11:50:00,58.82,58.97,58.75,58.95,184455.0,48.7543,48.8787,48.6963,48.8621,184455.0
2018-05-24 12:00:00,58.95,58.95,58.84,58.86,142905.0,48.8621,48.8621,48.7709,48.7875,142905.0
2018-05-24 12:10:00,58.86,59.04,58.85,59.0,283645.0,48.7875,48.9367,48.7792,48.9035,283645.0
2018-05-24 12:20:00,59.0,59.02,58.93,59.0,174450.0,48.9035,48.9201,48.8455,48.9035,174450.0
2018-05-24 12:30:00,59.01,59.09,58.76,58.84,237556.0,48.9118,48.9781,48.7046,48.7709,237556.0
2018-05-24 12:40:00,58.84,58.88,58.65,58.88,243599.0,48.7709,48.8041,48.6134,48.8041,243599.0
2018-05-24 12:50:00,58.89,58.99,58.81,58.91,200482.0,48.8123,48.8952,48.746,48.8289,200482.0
2018-05-24 13:00:00,58.92,58.99,58.89,58.91,125877.0,48.8372,48.8952,48.8123,48.8289,125877.0
2018-05-24 13:10:00,58.91,59.13,58.9,59.04,119747.0,48.8289,49.0113,48.8206,48.9367,119747.0
2018-05-24 13:20:00,59.04,59.12,59.01,59.08,124561.0,48.9367,49.003,48.9118,48.9698,124561.0
2018-05-24 13:30:00,59.08,59.12,58.93,58.96,131599.0,48.9698,49.003,48.8455,48.8704,131599.0
2018-05-24 13:40:00,58.96,58.96,58.84,58.88,108092.0,48.8704,48.8704,48.7709,48.8041,108092.0
2018-05-24 13:50:00,58.89,58.9,58.79,58.87,142899.0,48.8123,48.8206,48.7295,48.7958,142899.0
2018-05-24 14:00:00,58.88,58.95,58.83,58.88,139407.0,48.8041,48.8621,48.7626,48.8041,139407.0
2018-05-24 14:10:00,58.87,58.92,58.8,58.9,199015.0,48.7958,48.8372,48.7377,48.8206,199015.0
2018-05-24 14:20:00,58.9,59.01,58.89,58.93,162897.0,48.8206,48.9118,48.8123,48.8455,162897.0
2018-05-24 14:30:00,58.92,59.07,58.9,59.06,120294.0,48.8372,48.9615,48.8206,48.9533,120294.0
2018-05-24 14:40:00,59.06,59.08,58.87,58.9,238345.0,48.9533,48.9698,48.7958,48.8206,238345.0
2018-05-24 14:50:00,58.9,59.01,58.84,58.88,145180.0,48.8206,48.9118,48.7709,48.8041,145180.0
2018-05-24 15:00:00,58.88,59.0,58.84,58.99,142954.0,48.8041,48.9035,48.7709,48.8952,142954.0
2018-05-24 15:10:00,59.0,59.04,58.95,59.0,191120.0,48.9035,48.9367,48.8621,48.9035,191120.0
2018-05-24 15:20:00,58.99,59.0,58.94,58.97,222124.0,48.8952,48.9035,48.8538,48.8787,222124.0
2018-05-24 15:30:00,58.97,59.01,58.95,58.98,263416.0,48.8787,48.9118,48.8621,48.8869,263416.0
2018-05-24 15:40:00,58.98,58.99,58.87,58.95,438428.0,48.8869,48.8952,48.7958,48.8621,438428.0
2018-05-24 15:50:00,58.94,59.12,58.89,59.1,904847.0,48.8538,49.003,48.8123,48.9864,904847.0
2018-05-25 09:30:00,58.85,59.24,58.81,59.11,293463.0,48.7792,49.1025,48.746,48.9947,293463.0
2018-05-25 09:40:00,59.11,59.14,58.9,58.98,226713.0,48.9947,49.0196,48.8206,48.8869,226713.0
2018-05-25 09:50:00,58.99,59.27,58.97,59.23,295268.0,48.8952,49.1273,48.8787,49.0942,295268.0
2018-05-25 10:00:00,59.23,59.32,59.16,59.31,355801.0,49.0942,49.1688,49.0361,49.1605,355801.0
2018-05-25 10:10:00,59.32,59.62,59.25,59.6,336211.0,49.1688,49.4174,49.1107,49.4008,336211.0
2018-05-25 10:20:00,59.6,59.69,59.51,59.59,338407.0,49.4008,49.4754,49.3262,49.3926,338407.0
2018-05-25 10:30:00,59.59,59.64,59.5,59.51,273613.0,49.3926,49.434,49.318,49.3262,273613.0
2018-05-25 10:40:00,59.52,59.53,59.27,59.3,165293.0,49.3345,49.3428,49.1273,49.1522,165293.0
2018-05-25 10:50:00,59.31,59.41,59.21,59.41,271117.0,49.1605,49.2434,49.0776,49.2434,271117.0
2018-05-25 11:00:00,59.41,59.63,59.4,59.42,222265.0,49.2434,49.4257,49.2351,49.2516,222265.0
2018-05-25 11:10:00,59.44,59.47,59.27,59.36,305465.0,49.2682,49.2931,49.1273,49.2019,305465.0
2018-05-25 11:20:00,59.35,59.43,59.3,59.41,225991.0,49.1936,49.2599,49.1522,49.2434,225991.0
2018-05-25 11:30:00,59.41,59.5,59.35,59.48,238823.0,49.2434,49.318,49.1936,49.3014,238823.0
2018-05-25 11:40:00,59.48,59.61,59.44,59.55,251124.0,49.3014,49.4091,49.2682,49.3594,251124.0
2018-05-25 11:50:00,59.55,59.57,59.44,59.46,133844.0,49.3594,49.376,49.2682,49.2848,133844.0
2018-05-25 12:00:00,59.46,59.5,59.4,59.4,170452.0,49.2848,49.318,49.2351,49.2351,170452.0
2018-05-25 12:10:00,59.41,59.51,59.36,59.45,122348.0,49.2434,49.3262,49.2019,49.2765,122348.0
2018-05-25 12:20:00,59.45,59.45,59.31,59.42,109681.0,49.2765,49.2765,49.1605,49.2516,109681.0
2018-05-25 12:30:00,59.42,59.62,59.4,59.58,165837.0,49.2516,49.4174,49.2351,49.3843,165837.0
2018-05-25 12:40:00,59.57,59.62,59.51,59.58,102070.0,49.376,49.4174,49.3262,49.3843,102070.0
2018-05-25 12:50:00,59.58,59.63,59.4,59.56,180670.0,49.3843,49.4257,49.2351,49.3677,180670.0
2018-05-25 13:00:00,59.56,59.6,59.49,59.59,112489.0,49.3677,49.4008,49.3097,49.3926,112489.0
2018-05-25 13:10:00,59.59,59.62,59.47,59.52,117282.0,49.3926,49.4174,49.2931,49.3345,117282.0
2018-05-25 13:20:00,59.52,59.57,59.44,59.53,135719.0,49.3345,49.376,49.2682,49.3428,135719.0
2018-05-25 13:30:00,59.53,59.54,59.42,59.44,253107.0,49.3428,49.3511,49.2516,49.2682,253107.0
2018-05-25 13:40:00,59.44,59.48,59.41,59.47,148379.0,49.2682,49.3014,49.2434,49.2931,148379.0
2018-05-25 13:50:00,59.47,59.56,59.46,59.52,165491.0,49.2931,49.3677,49.2848,49.3345,165491.0
2018-05-25 14:00:00,59.52,59.63,59.47,59.62,205793.0,49.3345,49.4257,49.2931,49.4174,205793.0
2018-05-25 14:10:00,59.63,59.69,59.61,59.61,170952.0,49.4257,49.4754,49.4091,49.4091,170952.0
2018-05-25 14:20:00,59.61,59.7,59.6,59.7,144975.0,49.4091,49.4837,49.4008,49.4837,144975.0
2018-05-25 14:30:00,59.7,59.7,59.63,59.63,170631.0,49.4837,49.4837,49.4257,49.4257,170631.0
2018-05-25 14:40:00,59.64,59.71,59.56,59.65,212261.0,49.434,49.492,49.3677,49.4423,212261.0
2018-05-25 14:50:00,59.65,59.66,59.58,59.62,223651.0,49.4423,49.4506,49.3843,49.4174,223651.0
2018-05-25 15:00:00,59.63,59.73,59.63,59.7,408954.0,49.4257,49.5086,49.4257,49.4837,408954.0
2018-05-25 15:10:00,59.7,59.82,59.7,59.8,233590.0,49.4837,49.5832,49.4837,49.5666,233590.0
2018-05-25 15:20:00,59.8,59.92,59.78,59.91,252772.0,49.5666,49.6661,49.55,49.6578,252772.0
2018-05-25 15:30:00,59.91,59.97,59.89,59.9,262200.0,49.6578,49.7075,49.6412,49.6495,262200.0
2018-05-25 15:40:00,59.89,59.91,59.84,59.86,369493.0,49.6412,49.6578,49.5998,49.6164,369493.0
2018-05-25 15:50:00,59.86,60.0,59.86,59.96,890966.0,49.6164,49.7324,49.6164,49.6992,890966.0
2018-05-29 09:30:00,59.5,59.6,58.51,58.52,796724.0,49.8431,49.9268,49.0137,49.0221,796724.0
2018-05-29 09:40:00,58.53,58.86,58.51,58.54,563000.0,49.0305,49.3069,49.0137,49.0389,563000.0
2018-05-29 09:50:00,58.54,58.77,58.54,58.69,312419.0,49.0389,49.2315,49.0389,49.1645,312419.0
2018-05-29 10:00:00,58.68,58.89,58.63,58.71,366878.0,49.1562,49.3321,49.1143,49.1813,366878.0
2018-05-29 10:10:00,58.7,58.73,58.42,58.59,278520.0,49.1729,49.198,48.9384,49.0808,278520.0
2018-05-29 10:20:00,58.61,58.62,58.43,58.56,325998.0,49.0975,49.1059,48.9467,49.0556,325998.0
2018-05-29 10:30:00,58.56,58.56,58.36,58.48,253046.0,49.0556,49.0556,48.8881,48.9886,253046.0
2018-05-29 10:40:00,58.48,58.54,58.41,58.51,196116.0,48.9886,49.0389,48.93,49.0137,196116.0
2018-05-29 10:50:00,58.53,58.85,58.53,58.68,231651.0,49.0305,49.2986,49.0305,49.1562,231651.0
2018-05-29 11:00:00,58.69,58.74,58.52,58.53,279102.0,49.1645,49.2064,49.0221,49.0305,279102.0
2018-05-29 11:10:00,58.53,58.68,58.5,58.54,234944.0,49.0305,49.1562,49.0054,49.0389,234944.0
2018-05-29 11:20:00,58.53,58.65,58.42,58.42,203964.0,49.0305,49.131,48.9384,48.9384,203964.0
2018-05-29 11:30:00,58.43,58.49,58.28,58.28,304071.0,48.9467,48.997,48.8211,48.8211,304071.0
2018-05-29 11:40:00,58.27,58.28,58.11,58.22,314652.0,48.8127,48.8211,48.6787,48.7708,314652.0
2018-05-29 11:50:00,58.21,58.21,57.94,57.96,226498.0,48.7624,48.7624,48.5363,48.553,226498.0
2018-05-29 12:00:00,57.97,57.97,57.83,57.83,234050.0,48.5614,48.5614,48.4441,48.4441,234050.0
2018-05-29 12:10:00,57.84,57.95,57.7,57.75,215935.0,48.4525,48.5446,48.3352,48.3771,215935.0
2018-05-29 12:20:00,57.76,57.96,57.75,57.93,143613.0,48.3855,48.553,48.3771,48.5279,143613.0
2018-05-29 12:30:00,57.93,58.08,57.91,58.02,160186.0,48.5279,48.6535,48.5111,48.6033,160186.0
2018-05-29 12:40:00,58.02,58.18,57.96,58.0,189286.0,48.6033,48.7373,48.553,48.5865,189286.0
2018-05-29 12:50:00,58.0,58.23,58.0,58.2,166293.0,48.5865,48.7792,48.5865,48.7541,166293.0
2018-05-29 13:00:00,58.19,58.28,58.08,58.14,162086.0,48.7457,48.8211,48.6535,48.7038,162086.0
2018-05-29 13:10:00,58.15,58.2,58.05,58.14,90085.0,48.7122,48.7541,48.6284,48.7038,90085.0
2018-05-29 13:20:00,58.15,58.25,58.12,58.21,139958.0,48.7122,48.7959,48.687,48.7624,139958.0
2018-05-29 13:30:00,58.22,58.25,58.08,58.08,140435.0,48.7708,48.7959,48.6535,48.6535,140435.0
2018-05-29 13:40:00,58.09,58.22,58.03,58.18,77415.0,48.6619,48.7708,48.6117,48.7373,77415.0
2018-05-29 13:50:00,58.17,58.21,58.03,58.04,77718.0,48.7289,48.7624,48.6117,48.62,77718.0
2018-05-29 14:00:00,58.03,58.09,57.84,58.08,249337.0,48.6117,48.6619,48.4525,48.6535,249337.0
2018-05-29 14:10:00,58.09,58.15,57.99,58.1,126274.0,48.6619,48.7122,48.5781,48.6703,126274.0
2018-05-29 14:20:00,58.1,58.35,58.03,58.34,129360.0,48.6703,48.8797,48.6117,48.8713,129360.0
2018-05-29 14:30:00,58.33,58.33,58.15,58.19,112328.0,48.863,48.863,48.7122,48.7457,112328.0
2018-05-29 14:40:00,58.19,58.26,58.02,58.03,134033.0,48.7457,48.8043,48.6033,48.6117,134033.0
2018-05-29 14:50:00,58.03,58.09,57.99,58.03,132620.0,48.6117,48.6619,48.5781,48.6117,132620.0
2018-05-29 15:00:00,58.02,58.13,57.99,58.06,212152.0,48.6033,48.6954,48.5781,48.6368,212152.0
2018-05-29 15:10:00,58.07,58.11,57.96,58.03,199354.0,48.6452,48.6787,48.553,48.6117,199354.0
2018-05-29 15:20:00,58.03,58.14,57.97,58.03,254634.0,48.6117,48.7038,48.5614,48.6117,254634.0
2018-05-29 15:30:00,58.04,58.19,58.01,58.17,261200.0,48.62,48.7457,48.5949,48.7289,261200.0
2018-05-29 15:40:00,58.17,58.27,58.11,58.25,431896.0,48.7289,48.8127,48.6787,48.7959,431896.0
2018-05-29 15:50:00,58.25,58.38,58.18,58.23,745923.0,48.7959,48.9048,48.7373,48.7792,745923.0
2018-05-30 09:30:00,58.37,58.43,57.66,58.0,537477.0,48.8965,48.9467,48.3017,48.5865,537477.0
2018-05-30 09:40:00,58.01,58.09,57.89,58.03,161269.0,48.5949,48.6619,48.4944,48.6117,161269.0
2018-05-30 09:50:00,58.03,58.06,57.84,57.9,166424.0,48.6117,48.6368,48.4525,48.5027,166424.0
2018-05-30 10:00:00,57.89,58.16,57.87,58.15,230167.0,48.4944,48.7206,48.4776,48.7122,230167.0
2018-05-30 10:10:00,58.15,58.39,58.15,58.2,223357.0,48.7122,48.9132,48.7122,48.7541,223357.0
2018-05-30 10:20:00,58.19,58.22,58.06,58.12,224028.0,48.7457,48.7708,48.6368,48.687,224028.0
2018-05-30 10:30:00,58.13,58.23,58.03,58.15,229903.0,48.6954,48.7792,48.6117,48.7122,229903.0
2018-05-30 10:40:00,58.15,58.32,58.12,58.16,186305.0,48.7122,48.8546,48.687,48.7206,186305.0
2018-05-30 10:50:00,58.16,58.27,58.15,58.26,164788.0,48.7206,48.8127,48.7122,48.8043,164788.0
2018-05-30 11:00:00,58.27,58.32,58.21,58.28,125394.0,48.8127,48.8546,48.7624,48.8211,125394.0
2018-05-30 11:10:00,58.28,58.48,58.28,58.36,140276.0,48.8211,48.9886,48.8211,48.8881,140276.0
2018-05-30 11:20:00,58.37,58.42,58.29,58.35,154283.0,48.8965,48.9384,48.8295,48.8797,154283.0
2018-05-30 11:30:00,58.35,58.4,58.32,58.33,159627.0,48.8797,48.9216,48.8546,48.863,159627.0
2018-05-30 11:40:00,58.33,58.36,58.25,58.3,325150.0,48.863,48.8881,48.7959,48.8378,325150.0
2018-05-30 11:50:00,58.3,58.44,58.28,58.33,143337.0,48.8378,48.9551,48.8211,48.863,143337.0
2018-05-30 12:00:00,58.33,58.4,58.29,58.31,204127.0,48.863,48.9216,48.8295,48.8462,204127.0
2018-05-30 12:10:00,58.32,58.38,58.31,58.34,137079.0,48.8546,48.9048,48.8462,48.8713,137079.0
2018-05-30 12:20:00,58.34,58.42,58.33,58.38,120520.0,48.8713,48.9384,48.863,48.9048,120520.0
2018-05-30 12:30:00,58.38,58.39,58.31,58.33,132282.0,48.9048,48.9132,48.8462,48.863,132282.0
2018-05-30 12:40:00,58.33,58.37,58.24,58.32,535199.0,48.863,48.8965,48.7876,48.8546,535199.0
2018-05-30 12:50:00,58.31,58.37,58.26,58.34,158390.0,48.8462,48.8965,48.8043,48.8713,158390.0
2018-05-30 13:00:00,58.34,58.43,58.32,58.4,117402.0,48.8713,48.9467,48.8546,48.9216,117402.0
2018-05-30 13:10:00,58.4,58.56,58.4,58.52,146149.0,48.9216,49.0556,48.9216,49.0221,146149.0
2018-05-30 13:20:00,58.53,58.55,58.45,58.49,181587.0,49.0305,49.0473,48.9635,48.997,181587.0
2018-05-30 13:30:00,58.49,58.65,58.47,58.63,177578.0,48.997,49.131,48.9802,49.1143,177578.0
2018-05-30 13:40:00,58.62,58.62,58.4,58.45,160020.0,49.1059,49.1059,48.9216,48.9635,160020.0
2018-05-30 13:50:00,58.44,58.5,58.4,58.44,112464.0,48.9551,49.0054,48.9216,48.9551,112464.0
2018-05-30 14:00:00,58.44,58.57,58.43,58.55,80232.0,48.9551,49.064,48.9467,49.0473,80232.0
2018-05-30 14:10:00,58.55,58.62,58.54,58.61,182293.0,49.0473,49.1059,49.0389,49.0975,182293.0
2018-05-30 14:20:00,58.59,58.61,58.44,58.48,139808.0,49.0808,49.0975,48.9551,48.9886,139808.0
2018-05-30 14:30:00,58.48,58.56,58.47,58.55,98603.0,48.9886,49.0556,48.9802,49.0473,98603.0
2018-05-30 14:40:00,58.54,58.6,58.54,58.59,116485.0,49.0389,49.0891,49.0389,49.0808,116485.0
2018-05-30 14:50:00,58.6,58.63,58.54,58.58,101985.0,49.0891,49.1143,49.0389,49.0724,101985.0
2018-05-30 15:00:00,58.58,58.64,58.56,58.62,114809.0,49.0724,49.1226,49.0556,49.1059,114809.0
2018-05-30 15:10:00,58.62,58.64,58.59,58.63,116225.0,49.1059,49.1226,49.0808,49.1143,116225.0
2018-05-30 15:20:00,58.62,58.64,58.56,58.58,136806.0,49.1059,49.1226,49.0556,49.0724,136806.0
2018-05-30 15:30:00,58.57,58.62,58.5,58.5,143075.0,49.064,49.1059,49.0054,49.0054,143075.0
2018-05-30 15:40:00,58.51,58.51,58.3,58.41,380137.0,49.0137,49.0137,48.8378,48.93,380137.0
2018-05-30 15:50:00,58.41,58.46,58.33,58.38,507024.0,48.93,48.9719,48.863,48.9048,507024.0
2018-05-31 09:30:00,58.0,58.28,57.76,57.87,340941.0,48.5865,48.8211,48.3855,48.4776,340941.0
2018-05-31 09:40:00,57.87,58.15,57.87,58.04,292594.0,48.4776,48.7122,48.4776,48.62,292594.0
2018-05-31 09:50:00,58.04,58.16,57.94,58.07,167788.0,48.62,48.7206,48.5363,48.6452,167788.0
2018-05-31 10:00:00,58.07,58.16,57.97,58.0,182172.0,48.6452,48.7206,48.5614,48.5865,182172.0
2018-05-31 10:10:00,58.01,58.24,57.99,58.11,147372.0,48.5949,48.7876,48.5781,48.6787,147372.0
2018-05-31 10:20:00,58.11,58.21,58.05,58.16,103647.0,48.6787,48.7624,48.6284,48.7206,103647.0
2018-05-31 10:30:00,58.17,58.3,58.17,58.19,132185.0,48.7289,48.8378,48.7289,48.7457,132185.0
2018-05-31 10:40:00,58.2,58.27,58.02,58.1,75789.0,48.7541,48.8127,48.6033,48.6703,75789.0
2018-05-31 10:50:00,58.11,58.12,57.94,57.99,200363.0,48.6787,48.687,48.5363,48.5781,200363.0
2018-05-31 11:00:00,58.0,58.09,57.97,58.02,172285.0,48.5865,48.6619,48.5614,48.6033,172285.0
2018-05-31 11:10:00,58.02,58.09,57.98,57.98,156271.0,48.6033,48.6619,48.5698,48.5698,156271.0
2018-05-31 11:20:00,57.98,58.26,57.95,58.26,176284.0,48.5698,48.8043,48.5446,48.8043,176284.0
2018-05-31 11:30:00,58.27,58.43,58.16,58.38,136648.0,48.8127,48.9467,48.7206,48.9048,136648.0
2018-05-31 11:40:00,58.37,58.57,58.36,58.53,211222.0,48.8965,49.064,48.8881,49.0305,211222.0
2018-05-31 11:50:00,58.53,58.55,58.34,58.4,106020.0,49.0305,49.0473,48.8713,48.9216,106020.0
2018-05-31 12:00:00,58.42,58.46,58.25,58.25,54551.0,48.9384,48.9719,48.7959,48.7959,54551.0
2018-05-31 12:10:00,58.25,58.34,58.24,58.33,69850.0,48.7959,48.8713,48.7876,48.863,69850.0
2018-05-31 12:20:00,58.34,58.35,58.22,58.24,70521.0,48.8713,48.8797,48.7708,48.7876,70521.0
2018-05-31 12:30:00,58.23,58.28,58.16,58.26,65940.0,48.7792,48.8211,48.7206,48.8043,65940.0
2018-05-31 12:40:00,58.25,58.4,58.24,58.4,67579.0,48.7959,48.9216,48.7876,48.9216,67579.0
2018-05-31 12:50:00,58.41,58.44,58.32,58.37,85902.0,48.93,48.9551,48.8546,48.8965,85902.0
2018-05-31 13:00:00,58.36,58.38,58.3,58.35,88546.0,48.8881,48.9048,48.8378,48.8797,88546.0
2018-05-31 13:10:00,58.35,58.38,58.28,58.37,139626.0,48.8797,48.9048,48.8211,48.8965,139626.0
2018-05-31 13:20:00,58.38,58.38,58.19,58.25,80513.0,48.9048,48.9048,48.7457,48.7959,80513.0
2018-05-31 13:30:00,58.26,58.33,58.2,58.27,72094.0,48.8043,48.863,48.7541,48.8127,72094.0
2018-05-31 13:40:00,58.26,58.35,58.25,58.31,72553.0,48.8043,48.8797,48.7959,48.8462,72553.0
2018-05-31 13:50:00,58.31,58.34,58.02,58.06,216031.0,48.8462,48.8713,48.6033,48.6368,216031.0
2018-05-31 14:00:00,58.07,58.15,57.99,58.1,102373.0,48.6452,48.7122,48.5781,48.6703,102373.0
2018-05-31 14:10:00,58.1,58.2,58.06,58.15,124535.0,48.6703,48.7541,48.6368,48.7122,124535.0
2018-05-31 14:20:00,58.15,58.19,58.12,58.13,68494.0,48.7122,48.7457,48.687,48.6954,68494.0
2018-05-31 14:30:00,58.13,58.13,58.05,58.09,74415.0,48.6954,48.6954,48.6284,48.6619,74415.0
2018-05-31 14:40:00,58.08,58.14,58.04,58.07,84609.0,48.6535,48.7038,48.62,48.6452,84609.0
2018-05-31 14:50:00,58.07,58.23,58.06,58.23,125560.0,48.6452,48.7792,48.6368,48.7792,125560.0
2018-05-31 15:00:00,58.23,58.33,58.16,58.3,101687.0,48.7792,48.863,48.7206,48.8378,101687.0
2018-05-31 15:10:00,58.3,58.38,58.26,58.29,256173.0,48.8378,48.9048,48.8043,48.8295,256173.0
2018-05-31 15:20:00,58.29,58.36,58.23,58.33,145586.0,48.8295,48.8881,48.7792,48.863,145586.0
2018-05-31 15:30:00,58.33,58.42,58.28,58.41,188448.0,48.863,48.9384,48.8211,48.93,188448.0
2018-05-31 15:40:00,58.41,58.46,58.33,58.38,302379.0,48.93,48.9719,48.863,48.9048,302379.0
2018-05-31 15:50:00,58.38,58.38,57.99,58.13,2136582.0,48.9048,48.9048,48.5781,48.6954,2136582.0
2018-06-01 09:30:00,58.37,58.42,58.01,58.25,321610.0,48.8965,48.9384,48.5949,48.7959,321610.0
2018-06-01 09:40:00,58.26,58.56,58.26,58.37,177433.0,48.8043,49.0556,48.8043,48.8965,177433.0
2018-06-01 09:50:00,58.37,58.45,58.26,58.27,132998.0,48.8965,48.9635,48.8043,48.8127,132998.0
2018-06-01 10:00:00,58.28,58.4,58.26,58.32,466557.0,48.8211,48.9216,48.8043,48.8546,466557.0
2018-06-01 10:10:00,58.32,58.34,58.16,58.34,210820.0,48.8546,48.8713,48.7206,48.8713,210820.0
2018-06-01 10:20:00,58.34,58.73,58.34,58.4,158109.0,48.8713,49.198,48.8713,48.9216,158109.0
2018-06-01 10:30:00,58.42,58.52,58.34,58.45,358762.0,48.9384,49.0221,48.8713,48.9635,358762.0
2018-06-01 10:40:00,58.44,58.47,58.27,58.38,107007.0,48.9551,48.9802,48.8127,48.9048,107007.0
2018-06-01 10:50:00,58.38,58.58,58.31,58.42,499654.0,48.9048,49.0724,48.8462,48.9384,499654.0
2018-06-01 11:00:00,58.42,58.48,58.27,58.28,173507.0,48.9384,48.9886,48.8127,48.8211,173507.0
2018-06-01 11:10:00,58.28,58.32,58.16,58.19,179203.0,48.8211,48.8546,48.7206,48.7457,179203.0
2018-06-01 11:20:00,58.18,58.29,58.13,58.16,194065.0,48.7373,48.8295,48.6954,48.7206,194065.0
2018-06-01 11:30:00,58.14,58.26,58.14,58.2,305070.0,48.7038,48.8043,48.7038,48.7541,305070.0
2018-06-01 11:40:00,58.2,58.25,58.17,58.24,75218.0,48.7541,48.7959,48.7289,48.7876,75218.0
2018-06-01 11:50:00,58.25,58.41,58.25,58.39,115963.0,48.7959,48.93,48.7959,48.9132,115963.0
2018-06-01 12:00:00,58.39,58.44,58.36,58.38,61160.0,48.9132,48.9551,48.8881,48.9048,61160.0
2018-06-01 12:10:00,58.38,58.44,58.37,58.38,91936.0,48.9048,48.9551,48.8965,48.9048,91936.0
2018-06-01 12:20:00,58.37,58.38,58.26,58.32,91540.0,48.8965,48.9048,48.8043,48.8546,91540.0
2018-06-01 12:30:00,58.32,58.34,58.28,58.28,62675.0,48.8546,48.8713,48.8211,48.8211,62675.0
2018-06-01 12:40:00,58.28,58.42,58.28,58.35,144740.0,48.8211,48.9384,48.8211,48.8797,144740.0
2018-06-01 12:50:00,58.35,58.42,58.34,58.4,377037.0,48.8797,48.9384,48.8713,48.9216,377037.0
2018-06-01 13:00:00,58.4,58.46,58.37,58.43,119861.0,48.9216,48.9719,48.8965,48.9467,119861.0
2018-06-01 13:10:00,58.42,58.43,58.37,58.39,60805.0,48.9384,48.9467,48.8965,48.9132,60805.0
2018-06-01 13:20:00,58.38,58.42,58.37,58.4,65963.0,48.9048,48.9384,48.8965,48.9216,65963.0
2018-06-01 13:30:00,58.4,58.44,58.3,58.37,81390.0,48.9216,48.9551,48.8378,48.8965,81390.0
2018-06-01 13:40:00,58.36,58.38,58.33,58.34,62898.0,48.8881,48.9048,48.863,48.8713,62898.0
2018-06-01 13:50:00,58.35,58.42,58.34,58.41,58837.0,48.8797,48.9384,48.8713,48.93,58837.0
2018-06-01 14:00:00,58.42,58.46,58.33,58.34,59244.0,48.9384,48.9719,48.863,48.8713,59244.0
2018-06-01 14:10:00,58.34,58.4,58.31,58.39,51823.0,48.8713,48.9216,48.8462,48.9132,51823.0
2018-06-01 14:20:00,58.38,58.49,58.38,58.48,70032.0,48.9048,48.997,48.9048,48.9886,70032.0
2018-06-01 14:30:00,58.48,58.52,58.44,58.46,72223.0,48.9886,49.0221,48.9551,48.9719,72223.0
2018-06-01 14:40:00,58.46,58.5,58.38,58.42,108521.0,48.9719,49.0054,48.9048,48.9384,108521.0
2018-06-01 14:50:00,58.42,58.43,58.32,58.36,71292.0,48.9384,48.9467,48.8546,48.8881,71292.0
2018-06-01 15:00:00,58.35,58.35,58.25,58.26,84292.0,48.8797,48.8797,48.7959,48.8043,84292.0
2018-06-01 15:10:00,58.25,58.31,58.21,58.31,105798.0,48.7959,48.8462,48.7624,48.8462,105798.0
2018-06-01 15:20:00,58.31,58.35,58.26,58.33,119831.0,48.8462,48.8797,48.8043,48.863,119831.0
2018-06-01 15:30:00,58.33,58.37,58.27,58.35,118486.0,48.863,48.8965,48.8127,48.8797,118486.0
2018-06-01 15:40:00,58.35,58.37,58.26,58.27,208529.0,48.8797,48.8965,48.8043,48.8127,208529.0
2018-06-01 15:50:00,58.26,58.63,58.26,58.59,1090726.0,48.8043,49.1143,48.8043,49.0808,1090726.0
2018-06-04 09:30:00,58.62,58.85,58.58,58.78,577868.0,49.1059,49.2986,49.0724,49.2399,577868.0
2018-06-04 09:40:00,58.77,58.87,58.69,58.71,305266.0,49.2315,49.3153,49.1645,49.1813,305266.0
2018-06-04 09:50:00,58.71,58.76,58.35,58.48,312834.0,49.1813,49.2232,48.8797,48.9886,312834.0
2018-06-04 10:00:00,58.48,58.52,58.13,58.14,321987.0,48.9886,49.0221,48.6954,48.7038,321987.0
2018-06-04 10:10:00,58.15,58.37,58.14,58.33,145411.0,48.7122,48.8965,48.7038,48.863,145411.0
2018-06-04 10:20:00,58.34,58.36,58.11,58.12,210839.0,48.8713,48.8881,48.6787,48.687,210839.0
2018-06-04 10:30:00,58.13,58.21,58.08,58.09,194390.0,48.6954,48.7624,48.6535,48.6619,194390.0
2018-06-04 10:40:00,58.09,58.3,58.08,58.22,181602.0,48.6619,48.8378,48.6535,48.7708,181602.0
2018-06-04 10:50:00,58.22,58.27,58.13,58.23,99806.0,48.7708,48.8127,48.6954,48.7792,99806.0
2018-06-04 11:00:00,58.23,58.3,58.11,58.14,89422.0,48.7792,48.8378,48.6787,48.7038,89422.0
2018-06-04 11:10:00,58.15,58.17,57.95,58.01,140106.0,48.7122,48.7289,48.5446,48.5949,140106.0
2018-06-04 11:20:00,58.01,58.17,58.0,58.17,135322.0,48.5949,48.7289,48.5865,48.7289,135322.0
2018-06-04 11:30:00,58.16,58.18,58.03,58.05,79758.0,48.7206,48.7373,48.6117,48.6284,79758.0
2018-06-04 11:40:00,58.04,58.21,58.04,58.14,64269.0,48.62,48.7624,48.62,48.7038,64269.0
2018-06-04 11:50:00,58.13,58.21,58.09,58.21,45058.0,48.6954,48.7624,48.6619,48.7624,45058.0
2018-06-04 12:00:00,58.2,58.29,58.18,58.21,50909.0,48.7541,48.8295,48.7373,48.7624,50909.0
2018-06-04 12:10:00,58.2,58.28,58.16,58.27,359829.0,48.7541,48.8211,48.7206,48.8127,359829.0
2018-06-04 12:20:00,58.28,58.39,58.27,58.39,74730.0,48.8211,48.9132,48.8127,48.9132,74730.0
2018-06-04 12:30:00,58.39,58.54,58.37,58.47,83931.0,48.9132,49.0389,48.8965,48.9802,83931.0
2018-06-04 12:40:00,58.47,58.53,58.47,58.53,52940.0,48.9802,49.0305,48.9802,49.0305,52940.0
2018-06-04 12:50:00,58.52,58.56,58.51,58.53,32769.0,49.0221,49.0556,49.0137,49.0305,32769.0
2018-06-04 13:00:00,58.54,58.56,58.5,58.52,88280.0,49.0389,49.0556,49.0054,49.0221,88280.0
2018-06-04 13:10:00,58.51,58.52,58.44,58.45,47839.0,49.0137,49.0221,48.9551,48.9635,47839.0
2018-06-04 13:20:00,58.44,58.46,58.39,58.4,48613.0,48.9551,48.9719,48.9132,48.9216,48613.0
2018-06-04 13:30:00,58.4,58.41,58.31,58.35,46085.0,48.9216,48.93,48.8462,48.8797,46085.0
2018-06-04 13:40:00,58.35,58.45,58.33,58.42,83153.0,48.8797,48.9635,48.863,48.9384,83153.0
2018-06-04 13:50:00,58.42,58.47,58.37,58.44,142855.0,48.9384,48.9802,48.8965,48.9551,142855.0
2018-06-04 14:00:00,58.44,58.47,58.39,58.45,95356.0,48.9551,48.9802,48.9132,48.9635,95356.0
2018-06-04 14:10:00,58.45,58.53,58.44,58.51,79966.0,48.9635,49.0305,48.9551,49.0137,79966.0
2018-06-04 14:20:00,58.5,58.55,58.49,58.53,49111.0,49.0054,49.0473,48.997,49.0305,49111.0
2018-06-04 14:30:00,58.54,58.55,58.45,58.5,119104.0,49.0389,49.0473,48.9635,49.0054,119104.0
2018-06-04 14:40:00,58.49,58.51,58.48,58.5,69384.0,48.997,49.0137,48.9886,49.0054,69384.0
2018-06-04 14:50:00,58.5,58.6,58.49,58.59,172891.0,49.0054,49.0891,48.997,49.0808,172891.0
2018-06-04 15:00:00,58.58,58.61,58.54,58.56,81435.0,49.0724,49.0975,49.0389,49.0556,81435.0
2018-06-04 15:10:00,58.56,58.71,58.55,58.68,307057.0,49.0556,49.1813,49.0473,49.1562,307057.0
2018-06-04 15:20:00,58.68,58.69,58.6,58.64,113659.0,49.1562,49.1645,49.0891,49.1226,113659.0
2018-06-04 15:30:00,58.64,58.74,58.58,58.64,224193.0,49.1226,49.2064,49.0724,49.1226,224193.0
2018-06-04 15:40:00,58.64,58.66,58.54,58.6,163609.0,49.1226,49.1394,49.0389,49.0891,163609.0
2018-06-04 15:50:00,58.61,58.74,58.6,58.7,575173.0,49.0975,49.2064,49.0891,49.1729,575173.0
2018-06-05 09:30:00,58.86,59.39,58.76,59.36,347979.0,49.3069,49.7509,49.2232,49.7258,347979.0
2018-06-05 09:40:00,59.35,59.61,59.29,59.36,356925.0,49.7174,49.9352,49.6672,49.7258,356925.0
2018-06-05 09:50:00,59.38,59.45,59.31,59.39,126187.0,49.7425,49.8012,49.6839,49.7509,126187.0
2018-06-05 10:00:00,59.39,59.46,59.24,59.29,114757.0,49.7509,49.8096,49.6253,49.6672,114757.0
2018-06-05 10:10:00,59.29,59.31,59.23,59.24,88485.0,49.6672,49.6839,49.6169,49.6253,88485.0
2018-06-05 10:20:00,59.24,59.25,59.02,59.13,137636.0,49.6253,49.6336,49.441,49.5331,137636.0
2018-06-05 10:30:00,59.13,59.17,58.88,58.96,135561.0,49.5331,49.5666,49.3237,49.3907,135561.0
2018-06-05 10:40:00,58.94,58.96,58.86,58.96,70251.0,49.374,49.3907,49.3069,49.3907,70251.0
2018-06-05 10:50:00,58.97,59.07,58.96,59.05,78966.0,49.3991,49.4829,49.3907,49.4661,78966.0
2018-06-05 11:00:00,59.05,59.11,58.98,58.99,107867.0,49.4661,49.5164,49.4075,49.4158,107867.0
2018-06-05 11:10:00,59.0,59.22,58.96,59.2,82241.0,49.4242,49.6085,49.3907,49.5918,82241.0
2018-06-05 11:20:00,59.2,59.26,59.16,59.19,108670.0,49.5918,49.642,49.5583,49.5834,108670.0
2018-06-05 11:30:00,59.19,59.25,59.11,59.2,135714.0,49.5834,49.6336,49.5164,49.5918,135714.0
2018-06-05 11:40:00,59.19,59.19,59.08,59.17,73311.0,49.5834,49.5834,49.4912,49.5666,73311.0
2018-06-05 11:50:00,59.16,59.19,59.13,59.17,54459.0,49.5583,49.5834,49.5331,49.5666,54459.0
2018-06-05 12:00:00,59.17,59.18,58.91,59.11,89250.0,49.5666,49.575,49.3488,49.5164,89250.0
2018-06-05 12:10:00,59.11,59.15,59.08,59.1,72931.0,49.5164,49.5499,49.4912,49.508,72931.0
2018-06-05 12:20:00,59.1,59.14,59.06,59.14,57195.0,49.508,49.5415,49.4745,49.5415,57195.0
2018-06-05 12:30:00,59.14,59.15,59.1,59.12,61462.0,49.5415,49.5499,49.508,49.5247,61462.0
2018-06-05 12:40:00,59.12,59.16,59.06,59.06,86386.0,49.5247,49.5583,49.4745,49.4745,86386.0
2018-06-05 12:50:00,59.06,59.09,59.04,59.06,54042.0,49.4745,49.4996,49.4577,49.4745,54042.0
2018-06-05 13:00:00,59.06,59.13,59.06,59.12,74096.0,49.4745,49.5331,49.4745,49.5247,74096.0
2018-06-05 13:10:00,59.12,59.15,59.1,59.12,56713.0,49.5247,49.5499,49.508,49.5247,56713.0
2018-06-05 13:20:00,59.11,59.12,59.06,59.06,63423.0,49.5164,49.5247,49.4745,49.4745,63423.0
2018-06-05 13:30:00,59.07,59.12,59.05,59.09,80044.0,49.4829,49.5247,49.4661,49.4996,80044.0
2018-06-05 13:40:00,59.09,59.13,59.06,59.09,76195.0,49.4996,49.5331,49.4745,49.4996,76195.0
2018-06-05 13:50:00,59.09,59.1,59.04,59.05,74892.0,49.4996,49.508,49.4577,49.4661,74892.0
2018-06-05 14:00:00,59.05,59.07,58.93,58.95,71824.0,49.4661,49.4829,49.3656,49.3823,71824.0
2018-06-05 14:10:00,58.96,59.1,58.94,59.09,108681.0,49.3907,49.508,49.374,49.4996,108681.0
2018-06-05 14:20:00,59.09,59.1,59.05,59.1,85365.0,49.4996,49.508,49.4661,49.508,85365.0
2018-06-05 14:30:00,59.1,59.15,59.09,59.14,115273.0,49.508,49.5499,49.4996,49.5415,115273.0
2018-06-05 14:40:00,59.14,59.19,59.11,59.13,87546.0,49.5415,49.5834,49.5164,49.5331,87546.0
2018-06-05 14:50:00,59.14,59.19,59.11,59.15,68920.0,49.5415,49.5834,49.5164,49.5499,68920.0
2018-06-05 15:00:00,59.15,59.17,59.13,59.17,56547.0,49.5499,49.5666,49.5331,49.5666,56547.0
2018-06-05 15:10:00,59.17,59.17,59.01,59.04,129919.0,49.5666,49.5666,49.4326,49.4577,129919.0
2018-06-05 15:20:00,59.05,59.05,58.94,58.98,141408.0,49.4661,49.4661,49.374,49.4075,141408.0
2018-06-05 15:30:00,58.98,59.04,58.96,58.99,122565.0,49.4075,49.4577,49.3907,49.4158,122565.0
2018-06-05 15:40:00,58.98,59.03,58.95,59.01,155600.0,49.4075,49.4493,49.3823,49.4326,155600.0
2018-06-05 15:50:00,59.0,59.09,58.83,59.0,1014113.0,49.4242,49.4996,49.2818,49.4242,1014113.0
2018-06-06 09:30:00,59.26,59.54,59.23,59.32,239279.0,49.642,49.8766,49.6169,49.6923,239279.0
2018-06-06 09:40:00,59.33,59.46,59.26,59.38,254979.0,49.7007,49.8096,49.642,49.7425,254979.0
2018-06-06 09:50:00,59.39,59.42,59.22,59.28,134934.0,49.7509,49.7761,49.6085,49.6588,134934.0
2018-06-06 10:00:00,59.28,59.3,59.12,59.19,106993.0,49.6588,49.6755,49.5247,49.5834,106993.0
2018-06-06 10:10:00,59.19,59.26,59.11,59.22,105766.0,49.5834,49.642,49.5164,49.6085,105766.0
2018-06-06 10:20:00,59.22,59.34,59.19,59.27,58912.0,49.6085,49.709,49.5834,49.6504,58912.0
2018-06-06 10:30:00,59.27,59.37,59.24,59.36,117926.0,49.6504,49.7342,49.6253,49.7258,117926.0
2018-06-06 10:40:00,59.35,59.42,59.27,59.3,124045.0,49.7174,49.7761,49.6504,49.6755,124045.0
2018-06-06 10:50:00,59.3,59.42,59.28,59.36,86161.0,49.6755,49.7761,49.6588,49.7258,86161.0
2018-06-06 11:00:00,59.37,59.43,59.36,59.41,57516.0,49.7342,49.7844,49.7258,49.7677,57516.0
2018-06-06 11:10:00,59.42,59.48,59.39,59.46,124403.0,49.7761,49.8263,49.7509,49.8096,124403.0
2018-06-06 11:20:00,59.47,59.5,59.42,59.49,80259.0,49.8179,49.8431,49.7761,49.8347,80259.0
2018-06-06 11:30:00,59.49,59.51,59.46,59.48,93304.0,49.8347,49.8514,49.8096,49.8263,93304.0
2018-06-06 11:40:00,59.48,59.63,59.48,59.6,126255.0,49.8263,49.952,49.8263,49.9268,126255.0
2018-06-06 11:50:00,59.61,59.62,59.5,59.59,74330.0,49.9352,49.9436,49.8431,49.9185,74330.0
2018-06-06 12:00:00,59.58,59.58,59.48,59.48,106337.0,49.9101,49.9101,49.8263,49.8263,106337.0
2018-06-06 12:10:00,59.49,59.53,59.45,59.48,65526.0,49.8347,49.8682,49.8012,49.8263,65526.0
2018-06-06 12:20:00,59.48,59.48,59.27,59.33,102601.0,49.8263,49.8263,49.6504,49.7007,102601.0
2018-06-06 12:30:00,59.33,59.39,59.32,59.34,62230.0,49.7007,49.7509,49.6923,49.709,62230.0
2018-06-06 12:40:00,59.35,59.38,59.31,59.36,52175.0,49.7174,49.7425,49.6839,49.7258,52175.0
2018-06-06 12:50:00,59.35,59.42,59.34,59.41,82049.0,49.7174,49.7761,49.709,49.7677,82049.0
2018-06-06 13:00:00,59.4,59.44,59.36,59.38,59334.0,49.7593,49.7928,49.7258,49.7425,59334.0
2018-06-06 13:10:00,59.38,59.47,59.36,59.44,94597.0,49.7425,49.8179,49.7258,49.7928,94597.0
2018-06-06 13:20:00,59.45,59.49,59.39,59.45,122707.0,49.8012,49.8347,49.7509,49.8012,122707.0
2018-06-06 13:30:00,59.45,59.49,59.44,59.47,46643.0,49.8012,49.8347,49.7928,49.8179,46643.0
2018-06-06 13:40:00,59.46,59.49,59.44,59.46,66968.0,49.8096,49.8347,49.7928,49.8096,66968.0
2018-06-06 13:50:00,59.45,59.5,59.44,59.48,110850.0,49.8012,49.8431,49.7928,49.8263,110850.0
2018-06-06 14:00:00,59.48,59.59,59.46,59.48,137238.0,49.8263,49.9185,49.8096,49.8263,137238.0
2018-06-06 14:10:00,59.48,59.53,59.47,59.47,124593.0,49.8263,49.8682,49.8179,49.8179,124593.0
2018-06-06 14:20:00,59.47,59.49,59.41,59.42,53594.0,49.8179,49.8347,49.7677,49.7761,53594.0
2018-06-06 14:30:00,59.42,59.51,59.41,59.51,58426.0,49.7761,49.8514,49.7677,49.8514,58426.0
2018-06-06 14:40:00,59.5,59.59,59.5,59.58,54497.0,49.8431,49.9185,49.8431,49.9101,54497.0
2018-06-06 14:50:00,59.58,59.59,59.51,59.54,80026.0,49.9101,49.9185,49.8514,49.8766,80026.0
2018-06-06 15:00:00,59.53,59.55,59.48,59.48,72857.0,49.8682,49.885,49.8263,49.8263,72857.0
2018-06-06 15:10:00,59.48,59.56,59.46,59.54,61855.0,49.8263,49.8933,49.8096,49.8766,61855.0
2018-06-06 15:20:00,59.54,59.58,59.54,59.54,67677.0,49.8766,49.9101,49.8766,49.8766,67677.0
2018-06-06 15:30:00,59.55,59.61,59.53,59.61,100723.0,49.885,49.9352,49.8682,49.9352,100723.0
2018-06-06 15:40:00,59.61,59.69,59.58,59.69,180413.0,49.9352,50.0022,49.9101,50.0022,180413.0
2018-06-06 15:50:00,59.69,59.85,59.69,59.85,590508.0,50.0022,50.1363,50.0022,50.1363,590508.0
2018-06-07 09:30:00,62.0,62.65,61.64,61.86,1895774.0,51.9373,52.4818,51.6357,51.82,1895774.0
2018-06-07 09:40:00,61.88,61.94,60.9,61.1,918426.0,51.8368,51.8871,51.0158,51.1834,918426.0
2018-06-07 09:50:00,61.07,61.62,60.96,61.21,681176.0,51.1583,51.619,51.0661,51.2755,681176.0
2018-06-07 10:00:00,61.21,61.5,61.2,61.32,427522.0,51.2755,51.5185,51.2672,51.3677,427522.0
2018-06-07 10:10:00,61.32,61.61,61.24,61.53,360997.0,51.3677,51.6106,51.3007,51.5436,360997.0
2018-06-07 10:20:00,61.54,61.55,61.22,61.29,261789.0,51.552,51.5603,51.2839,51.3425,261789.0
2018-06-07 10:30:00,61.29,61.4,61.16,61.2,349845.0,51.3425,51.4347,51.2336,51.2672,349845.0
2018-06-07 10:40:00,61.2,61.5,61.16,61.43,290089.0,51.2672,51.5185,51.2336,51.4598,290089.0
2018-06-07 10:50:00,61.43,61.43,61.11,61.13,202963.0,51.4598,51.4598,51.1918,51.2085,202963.0
2018-06-07 11:00:00,61.13,61.14,60.85,60.91,312063.0,51.2085,51.2169,50.974,51.0242,312063.0
2018-06-07 11:10:00,60.92,61.08,60.91,61.01,195835.0,51.0326,51.1666,51.0242,51.108,195835.0
2018-06-07 11:20:00,61.01,61.23,60.97,61.05,243906.0,51.108,51.2923,51.0745,51.1415,243906.0
2018-06-07 11:30:00,61.05,61.07,60.89,60.96,124819.0,51.1415,51.1583,51.0075,51.0661,124819.0
2018-06-07 11:40:00,60.96,61.03,60.73,60.73,228943.0,51.0661,51.1247,50.8734,50.8734,228943.0
2018-06-07 11:50:00,60.73,60.73,60.52,60.58,234166.0,50.8734,50.8734,50.6975,50.7478,234166.0
2018-06-07 12:00:00,60.59,60.7,60.56,60.69,203373.0,50.7562,50.8483,50.731,50.8399,203373.0
2018-06-07 12:10:00,60.69,60.82,60.65,60.66,135624.0,50.8399,50.9488,50.8064,50.8148,135624.0
2018-06-07 12:20:00,60.67,60.71,60.61,60.7,176798.0,50.8232,50.8567,50.7729,50.8483,176798.0
2018-06-07 12:30:00,60.7,60.71,60.56,60.64,239220.0,50.8483,50.8567,50.731,50.798,239220.0
2018-06-07 12:40:00,60.63,60.64,60.36,60.42,167207.0,50.7897,50.798,50.5635,50.6138,167207.0
2018-06-07 12:50:00,60.41,60.42,60.26,60.37,128541.0,50.6054,50.6138,50.4797,50.5719,128541.0
2018-06-07 13:00:00,60.36,60.46,60.33,60.41,100429.0,50.5635,50.6473,50.5384,50.6054,100429.0
2018-06-07 13:10:00,60.4,60.44,60.22,60.3,105995.0,50.597,50.6305,50.4462,50.5132,105995.0
2018-06-07 13:20:00,60.29,60.44,60.24,60.34,98622.0,50.5048,50.6305,50.463,50.5467,98622.0
2018-06-07 13:30:00,60.34,60.52,60.32,60.35,142806.0,50.5467,50.6975,50.53,50.5551,142806.0
2018-06-07 13:40:00,60.35,60.53,60.27,60.53,179292.0,50.5551,50.7059,50.4881,50.7059,179292.0
2018-06-07 13:50:00,60.54,60.88,60.52,60.54,323195.0,50.7143,50.9991,50.6975,50.7143,323195.0
2018-06-07 14:00:00,60.54,60.63,60.4,60.46,216029.0,50.7143,50.7897,50.597,50.6473,216029.0
2018-06-07 14:10:00,60.46,60.56,60.41,60.51,133184.0,50.6473,50.731,50.6054,50.6891,133184.0
2018-06-07 14:20:00,60.5,60.54,60.43,60.5,124168.0,50.6808,50.7143,50.6221,50.6808,124168.0
2018-06-07 14:30:00,60.51,60.63,60.3,60.55,198065.0,50.6891,50.7897,50.5132,50.7227,198065.0
2018-06-07 14:40:00,60.55,60.66,60.51,60.63,127728.0,50.7227,50.8148,50.6891,50.7897,127728.0
2018-06-07 14:50:00,60.63,60.69,60.55,60.6,155879.0,50.7897,50.8399,50.7227,50.7645,155879.0
2018-06-07 15:00:00,60.61,60.65,60.53,60.57,131916.0,50.7729,50.8064,50.7059,50.7394,131916.0
2018-06-07 15:10:00,60.57,60.62,60.5,60.59,102571.0,50.7394,50.7813,50.6808,50.7562,102571.0
2018-06-07 15:20:00,60.59,60.74,60.58,60.72,131085.0,50.7562,50.8818,50.7478,50.8651,131085.0
2018-06-07 15:30:00,60.73,60.77,60.68,60.74,140336.0,50.8734,50.9069,50.8316,50.8818,140336.0
2018-06-07 15:40:00,60.74,60.77,60.54,60.61,220587.0,50.8818,50.9069,50.7143,50.7729,220587.0
2018-06-07 15:50:00,60.61,60.7,60.55,60.65,561731.0,50.7729,50.8483,50.7227,50.8064,561731.0
2018-06-08 09:30:00,60.25,60.49,60.05,60.21,488248.0,50.4713,50.6724,50.3038,50.4378,488248.0
2018-06-08 09:40:00,60.21,60.45,60.2,60.29,246131.0,50.4378,50.6389,50.4295,50.5048,246131.0
2018-06-08 09:50:00,60.29,60.52,60.22,60.43,215987.0,50.5048,50.6975,50.4462,50.6221,215987.0
2018-06-08 10:00:00,60.42,60.53,60.32,60.44,124750.0,50.6138,50.7059,50.53,50.6305,124750.0
2018-06-08 10:10:00,60.45,60.47,60.21,60.29,117427.0,50.6389,50.6556,50.4378,50.5048,117427.0
2018-06-08 10:20:00,60.29,60.38,60.19,60.22,135458.0,50.5048,50.5802,50.4211,50.4462,135458.0
2018-06-08 10:30:00,60.22,60.28,60.16,60.24,132165.0,50.4462,50.4965,50.3959,50.463,132165.0
2018-06-08 10:40:00,60.25,60.31,60.17,60.28,141071.0,50.4713,50.5216,50.4043,50.4965,141071.0
2018-06-08 10:50:00,60.28,60.38,60.24,60.36,72606.0,50.4965,50.5802,50.463,50.5635,72606.0
2018-06-08 11:00:00,60.35,60.43,60.28,60.36,69696.0,50.5551,50.6221,50.4965,50.5635,69696.0
2018-06-08 11:10:00,60.36,60.41,60.27,60.28,64058.0,50.5635,50.6054,50.4881,50.4965,64058.0
2018-06-08 11:20:00,60.28,60.28,60.07,60.15,127277.0,50.4965,50.4965,50.3206,50.3876,127277.0
2018-06-08 11:30:00,60.15,60.18,60.06,60.1,99676.0,50.3876,50.4127,50.3122,50.3457,99676.0
2018-06-08 11:40:00,60.11,60.16,59.95,59.98,140326.0,50.3541,50.3959,50.22,50.2452,140326.0
2018-06-08 11:50:00,59.97,60.0,59.8,59.86,140679.0,50.2368,50.2619,50.0944,50.1446,140679.0
2018-06-08 12:00:00,59.87,60.13,59.85,60.12,95024.0,50.153,50.3708,50.1363,50.3624,95024.0
2018-06-08 12:10:00,60.11,60.35,60.09,60.31,95204.0,50.3541,50.5551,50.3373,50.5216,95204.0
2018-06-08 12:20:00,60.33,60.58,60.31,60.56,161428.0,50.5384,50.7478,50.5216,50.731,161428.0
2018-06-08 12:30:00,60.57,60.61,60.47,60.49,96985.0,50.7394,50.7729,50.6556,50.6724,96985.0
2018-06-08 12:40:00,60.49,60.54,60.47,60.5,38380.0,50.6724,50.7143,50.6556,50.6808,38380.0
2018-06-08 12:50:00,60.5,60.59,60.49,60.58,100583.0,50.6808,50.7562,50.6724,50.7478,100583.0
2018-06-08 13:00:00,60.58,60.62,60.47,60.48,124594.0,50.7478,50.7813,50.6556,50.664,124594.0
2018-06-08 13:10:00,60.49,60.52,60.43,60.45,63364.0,50.6724,50.6975,50.6221,50.6389,63364.0
2018-06-08 13:20:00,60.45,60.52,60.45,60.46,49591.0,50.6389,50.6975,50.6389,50.6473,49591.0
2018-06-08 13:30:00,60.46,60.54,60.46,60.52,43402.0,50.6473,50.7143,50.6473,50.6975,43402.0
2018-06-08 13:40:00,60.52,60.54,60.43,60.44,37642.0,50.6975,50.7143,50.6221,50.6305,37642.0
2018-06-08 13:50:00,60.44,60.47,60.31,60.36,87171.0,50.6305,50.6556,50.5216,50.5635,87171.0
2018-06-08 14:00:00,60.36,60.44,60.35,60.42,45141.0,50.5635,50.6305,50.5551,50.6138,45141.0
2018-06-08 14:10:00,60.43,60.57,60.41,60.51,86109.0,50.6221,50.7394,50.6054,50.6891,86109.0
2018-06-08 14:20:00,60.5,60.52,60.42,60.44,80995.0,50.6808,50.6975,50.6138,50.6305,80995.0
2018-06-08 14:30:00,60.43,60.45,60.33,60.35,76362.0,50.6221,50.6389,50.5384,50.5551,76362.0
2018-06-08 14:40:00,60.35,60.45,60.35,60.41,79143.0,50.5551,50.6389,50.5551,50.6054,79143.0
2018-06-08 14:50:00,60.42,60.42,60.33,60.35,59985.0,50.6138,50.6138,50.5384,50.5551,59985.0
2018-06-08 15:00:00,60.35,60.39,60.33,60.34,62399.0,50.5551,50.5886,50.5384,50.5467,62399.0
2018-06-08 15:10:00,60.34,60.41,60.3,60.3,75578.0,50.5467,50.6054,50.5132,50.5132,75578.0
2018-06-08 15:20:00,60.3,60.34,60.23,60.25,99944.0,50.5132,50.5467,50.4546,50.4713,99944.0
2018-06-08 15:30:00,60.25,60.28,60.22,60.26,132322.0,50.4713,50.4965,50.4462,50.4797,132322.0
2018-06-08 15:40:00,60.26,60.34,60.23,60.32,205674.0,50.4797,50.5467,50.4546,50.53,205674.0
2018-06-08 15:50:00,60.33,60.46,60.18,60.25,812386.0,50.5384,50.6473,50.4127,50.4713,812386.0
2018-06-11 09:30:00,60.12,60.25,59.84,59.95,309163.0,50.3624,50.4713,50.1279,50.22,309163.0
2018-06-11 09:40:00,59.96,60.29,59.92,60.26,135729.0,50.2284,50.5048,50.1949,50.4797,135729.0
2018-06-11 09:50:00,60.26,60.38,60.22,60.23,124682.0,50.4797,50.5802,50.4462,50.4546,124682.0
2018-06-11 10:00:00,60.23,60.28,60.2,60.22,112338.0,50.4546,50.4965,50.4295,50.4462,112338.0
2018-06-11 10:10:00,60.22,60.32,60.13,60.15,129229.0,50.4462,50.53,50.3708,50.3876,129229.0
2018-06-11 10:20:00,60.15,60.15,60.04,60.05,91923.0,50.3876,50.3876,50.2954,50.3038,91923.0
2018-06-11 10:30:00,60.05,60.16,60.02,60.08,78966.0,50.3038,50.3959,50.2787,50.3289,78966.0
2018-06-11 10:40:00,60.08,60.09,59.94,59.97,122535.0,50.3289,50.3373,50.2117,50.2368,122535.0
2018-06-11 10:50:00,59.97,60.03,59.86,59.93,112051.0,50.2368,50.287,50.1446,50.2033,112051.0
2018-06-11 11:00:00,59.94,59.98,59.87,59.96,87097.0,50.2117,50.2452,50.153,50.2284,87097.0
2018-06-11 11:10:00,59.96,59.96,59.82,59.89,92126.0,50.2284,50.2284,50.1111,50.1698,92126.0
2018-06-11 11:20:00,59.89,60.06,59.88,60.03,100828.0,50.1698,50.3122,50.1614,50.287,100828.0
2018-06-11 11:30:00,60.04,60.04,59.97,59.99,72630.0,50.2954,50.2954,50.2368,50.2535,72630.0
2018-06-11 11:40:00,60.0,60.16,59.99,60.09,77417.0,50.2619,50.3959,50.2535,50.3373,77417.0
2018-06-11 11:50:00,60.1,60.18,60.08,60.16,52560.0,50.3457,50.4127,50.3289,50.3959,52560.0
2018-06-11 12:00:00,60.17,60.28,60.16,60.27,45151.0,50.4043,50.4965,50.3959,50.4881,45151.0
2018-06-11 12:10:00,60.27,60.35,60.24,60.34,64922.0,50.4881,50.5551,50.463,50.5467,64922.0
2018-06-11 12:20:00,60.35,60.36,60.24,60.3,49798.0,50.5551,50.5635,50.463,50.5132,49798.0
2018-06-11 12:30:00,60.31,60.34,60.26,60.29,90478.0,50.5216,50.5467,50.4797,50.5048,90478.0
2018-06-11 12:40:00,60.29,60.38,60.29,60.36,51445.0,50.5048,50.5802,50.5048,50.5635,51445.0
2018-06-11 12:50:00,60.36,60.42,60.34,60.39,94342.0,50.5635,50.6138,50.5467,50.5886,94342.0
2018-06-11 13:00:00,60.39,60.4,60.28,60.29,46880.0,50.5886,50.597,50.4965,50.5048,46880.0
2018-06-11 13:10:00,60.3,60.36,60.3,60.31,59165.0,50.5132,50.5635,50.5132,50.5216,59165.0
2018-06-11 13:20:00,60.3,60.34,60.28,60.31,55697.0,50.5132,50.5467,50.4965,50.5216,55697.0
2018-06-11 13:30:00,60.31,60.36,60.28,60.36,191154.0,50.5216,50.5635,50.4965,50.5635,191154.0
2018-06-11 13:40:00,60.36,60.38,60.3,60.33,64690.0,50.5635,50.5802,50.5132,50.5384,64690.0
2018-06-11 13:50:00,60.33,60.36,60.27,60.3,35173.0,50.5384,50.5635,50.4881,50.5132,35173.0
2018-06-11 14:00:00,60.29,60.3,60.23,60.26,52365.0,50.5048,50.5132,50.4546,50.4797,52365.0
2018-06-11 14:10:00,60.26,60.31,60.26,60.27,41663.0,50.4797,50.5216,50.4797,50.4881,41663.0
2018-06-11 14:20:00,60.28,60.34,60.28,60.29,38750.0,50.4965,50.5467,50.4965,50.5048,38750.0
2018-06-11 14:30:00,60.28,60.31,60.24,60.25,53663.0,50.4965,50.5216,50.463,50.4713,53663.0
2018-06-11 14:40:00,60.24,60.26,60.22,60.23,55300.0,50.463,50.4797,50.4462,50.4546,55300.0
2018-06-11 14:50:00,60.23,60.31,60.22,60.29,58883.0,50.4546,50.5216,50.4462,50.5048,58883.0
2018-06-11 15:00:00,60.29,60.34,60.28,60.3,78495.0,50.5048,50.5467,50.4965,50.5132,78495.0
2018-06-11 15:10:00,60.3,60.31,60.23,60.25,70487.0,50.5132,50.5216,50.4546,50.4713,70487.0
2018-06-11 15:20:00,60.25,60.33,60.24,60.28,75862.0,50.4713,50.5384,50.463,50.4965,75862.0
2018-06-11 15:30:00,60.28,60.31,60.26,60.3,151490.0,50.4965,50.5216,50.4797,50.5132,151490.0
2018-06-11 15:40:00,60.3,60.31,60.23,60.27,154436.0,50.5132,50.5216,50.4546,50.4881,154436.0
2018-06-11 15:50:00,60.28,60.28,59.88,59.93,1056967.0,50.4965,50.4965,50.1614,50.2033,1056967.0
2018-06-12 09:30:00,60.11,60.26,59.98,60.1,245474.0,50.3541,50.4797,50.2452,50.3457,245474.0
2018-06-12 09:40:00,60.1,60.38,60.1,60.26,131770.0,50.3457,50.5802,50.3457,50.4797,131770.0
2018-06-12 09:50:00,60.26,60.27,59.9,59.95,144701.0,50.4797,50.4881,50.1781,50.22,144701.0
2018-06-12 10:00:00,59.94,60.07,59.9,60.03,112812.0,50.2117,50.3206,50.1781,50.287,112812.0
2018-06-12 10:10:00,60.03,60.03,59.82,59.89,189397.0,50.287,50.287,50.1111,50.1698,189397.0
2018-06-12 10:20:00,59.88,59.89,59.65,59.67,167415.0,50.1614,50.1698,49.9687,49.9855,167415.0
2018-06-12 10:30:00,59.67,59.86,59.57,59.64,219411.0,49.9855,50.1446,49.9017,49.9603,219411.0
2018-06-12 10:40:00,59.63,59.89,59.61,59.79,128907.0,49.952,50.1698,49.9352,50.086,128907.0
2018-06-12 10:50:00,59.79,59.9,59.73,59.86,114385.0,50.086,50.1781,50.0357,50.1446,114385.0
2018-06-12 11:00:00,59.86,59.94,59.83,59.87,98897.0,50.1446,50.2117,50.1195,50.153,98897.0
2018-06-12 11:10:00,59.87,59.95,59.81,59.92,82720.0,50.153,50.22,50.1028,50.1949,82720.0
2018-06-12 11:20:00,59.93,60.04,59.92,60.03,66388.0,50.2033,50.2954,50.1949,50.287,66388.0
2018-06-12 11:30:00,60.04,60.09,59.99,60.08,97512.0,50.2954,50.3373,50.2535,50.3289,97512.0
2018-06-12 11:40:00,60.09,60.17,60.08,60.16,74371.0,50.3373,50.4043,50.3289,50.3959,74371.0
2018-06-12 11:50:00,60.16,60.28,60.16,60.24,83723.0,50.3959,50.4965,50.3959,50.463,83723.0
2018-06-12 12:00:00,60.24,60.33,60.23,60.24,91174.0,50.463,50.5384,50.4546,50.463,91174.0
2018-06-12 12:10:00,60.24,60.27,60.16,60.17,46730.0,50.463,50.4881,50.3959,50.4043,46730.0
2018-06-12 12:20:00,60.17,60.17,60.08,60.1,58089.0,50.4043,50.4043,50.3289,50.3457,58089.0
2018-06-12 12:30:00,60.1,60.19,60.1,60.14,60752.0,50.3457,50.4211,50.3457,50.3792,60752.0
2018-06-12 12:40:00,60.14,60.15,60.04,60.08,56364.0,50.3792,50.3876,50.2954,50.3289,56364.0
2018-06-12 12:50:00,60.08,60.08,60.0,60.02,56061.0,50.3289,50.3289,50.2619,50.2787,56061.0
2018-06-12 13:00:00,60.01,60.08,59.97,59.97,72413.0,50.2703,50.3289,50.2368,50.2368,72413.0
2018-06-12 13:10:00,59.97,60.01,59.9,59.91,84601.0,50.2368,50.2703,50.1781,50.1865,84601.0
2018-06-12 13:20:00,59.92,59.97,59.87,59.87,75282.0,50.1949,50.2368,50.153,50.153,75282.0
2018-06-12 13:30:00,59.87,59.92,59.84,59.84,66923.0,50.153,50.1949,50.1279,50.1279,66923.0
2018-06-12 13:40:00,59.83,59.83,59.77,59.81,111897.0,50.1195,50.1195,50.0692,50.1028,111897.0
2018-06-12 13:50:00,59.81,59.94,59.8,59.91,83311.0,50.1028,50.2117,50.0944,50.1865,83311.0
2018-06-12 14:00:00,59.91,59.92,59.85,59.86,64414.0,50.1865,50.1949,50.1363,50.1446,64414.0
2018-06-12 14:10:00,59.85,59.86,59.8,59.85,78984.0,50.1363,50.1446,50.0944,50.1363,78984.0
2018-06-12 14:20:00,59.84,59.84,59.67,59.72,154898.0,50.1279,50.1279,49.9855,50.0274,154898.0
2018-06-12 14:30:00,59.71,59.72,59.56,59.67,247519.0,50.019,50.0274,49.8933,49.9855,247519.0
2018-06-12 14:40:00,59.67,59.67,59.54,59.64,149503.0,49.9855,49.9855,49.8766,49.9603,149503.0
2018-06-12 14:50:00,59.64,59.72,59.62,59.62,75043.0,49.9603,50.0274,49.9436,49.9436,75043.0
2018-06-12 15:00:00,59.63,59.73,59.59,59.69,92891.0,49.952,50.0357,49.9185,50.0022,92891.0
2018-06-12 15:10:00,59.69,59.74,59.68,59.7,125889.0,50.0022,50.0441,49.9939,50.0106,125889.0
2018-06-12 15:20:00,59.7,59.72,59.63,59.68,125469.0,50.0106,50.0274,49.952,49.9939,125469.0
2018-06-12 15:30:00,59.68,59.76,59.67,59.71,152521.0,49.9939,50.0609,49.9855,50.019,152521.0
2018-06-12 15:40:00,59.72,59.74,59.66,59.69,157591.0,50.0274,50.0441,49.9771,50.0022,157591.0
2018-06-12 15:50:00,59.7,59.82,59.7,59.8,431687.0,50.0106,50.1111,50.0106,50.0944,431687.0
2018-06-13 09:30:00,59.67,59.72,59.2,59.45,313714.0,49.9855,50.0274,49.5918,49.8012,313714.0
2018-06-13 09:40:00,59.43,59.51,59.27,59.43,153517.0,49.7844,49.8514,49.6504,49.7844,153517.0
2018-06-13 09:50:00,59.43,59.6,59.37,59.56,145036.0,49.7844,49.9268,49.7342,49.8933,145036.0
2018-06-13 10:00:00,59.57,59.94,59.56,59.88,121928.0,49.9017,50.2117,49.8933,50.1614,121928.0
2018-06-13 10:10:00,59.88,59.95,59.88,59.92,73317.0,50.1614,50.22,50.1614,50.1949,73317.0
2018-06-13 10:20:00,59.91,60.0,59.89,60.0,93617.0,50.1865,50.2619,50.1698,50.2619,93617.0
2018-06-13 10:30:00,60.0,60.12,59.92,59.98,126664.0,50.2619,50.3624,50.1949,50.2452,126664.0
2018-06-13 10:40:00,59.97,60.04,59.87,60.01,91974.0,50.2368,50.2954,50.153,50.2703,91974.0
2018-06-13 10:50:00,60.01,60.12,60.0,60.09,98021.0,50.2703,50.3624,50.2619,50.3373,98021.0
2018-06-13 11:00:00,60.09,60.21,60.04,60.2,165262.0,50.3373,50.4378,50.2954,50.4295,165262.0
2018-06-13 11:10:00,60.2,60.23,60.1,60.12,127007.0,50.4295,50.4546,50.3457,50.3624,127007.0
2018-06-13 11:20:00,60.13,60.17,60.05,60.09,82518.0,50.3708,50.4043,50.3038,50.3373,82518.0
2018-06-13 11:30:00,60.09,60.16,60.06,60.13,122783.0,50.3373,50.3959,50.3122,50.3708,122783.0
2018-06-13 11:40:00,60.13,60.16,60.13,60.16,75266.0,50.3708,50.3959,50.3708,50.3959,75266.0
2018-06-13 11:50:00,60.16,60.16,60.13,60.15,64630.0,50.3959,50.3959,50.3708,50.3876,64630.0
2018-06-13 12:00:00,60.14,60.16,60.01,60.06,96442.0,50.3792,50.3959,50.2703,50.3122,96442.0
2018-06-13 12:10:00,60.06,60.06,59.95,59.95,75003.0,50.3122,50.3122,50.22,50.22,75003.0
2018-06-13 12:20:00,59.96,59.96,59.91,59.93,66305.0,50.2284,50.2284,50.1865,50.2033,66305.0
2018-06-13 12:30:00,59.92,59.97,59.91,59.94,52035.0,50.1949,50.2368,50.1865,50.2117,52035.0
2018-06-13 12:40:00,59.94,60.04,59.94,60.02,56560.0,50.2117,50.2954,50.2117,50.2787,56560.0
2018-06-13 12:50:00,60.03,60.07,60.01,60.07,82843.0,50.287,50.3206,50.2703,50.3206,82843.0
2018-06-13 13:00:00,60.07,60.07,59.98,59.99,74519.0,50.3206,50.3206,50.2452,50.2535,74519.0
2018-06-13 13:10:00,60.0,60.04,59.98,60.03,102253.0,50.2619,50.2954,50.2452,50.287,102253.0
2018-06-13 13:20:00,60.03,60.08,60.0,60.02,56938.0,50.287,50.3289,50.2619,50.2787,56938.0
2018-06-13 13:30:00,60.01,60.01,59.98,60.0,48715.0,50.2703,50.2703,50.2452,50.2619,48715.0
2018-06-13 13:40:00,60.0,60.05,59.98,60.04,50617.0,50.2619,50.3038,50.2452,50.2954,50617.0
2018-06-13 13:50:00,60.04,60.08,60.01,60.02,48971.0,50.2954,50.3289,50.2703,50.2787,48971.0
2018-06-13 14:00:00,60.02,60.03,59.58,59.61,150710.0,50.2787,50.287,49.9101,49.9352,150710.0
2018-06-13 14:10:00,59.61,59.69,59.58,59.63,132022.0,49.9352,50.0022,49.9101,49.952,132022.0
2018-06-13 14:20:00,59.64,59.65,59.38,59.42,204413.0,49.9603,49.9687,49.7425,49.7761,204413.0
2018-06-13 14:30:00,59.43,59.45,59.26,59.43,221342.0,49.7844,49.8012,49.642,49.7844,221342.0
2018-06-13 14:40:00,59.43,59.47,59.3,59.4,264130.0,49.7844,49.8179,49.6755,49.7593,264130.0
2018-06-13 14:50:00,59.4,59.69,59.37,59.69,112737.0,49.7593,50.0022,49.7342,50.0022,112737.0
2018-06-13 15:00:00,59.69,59.83,59.67,59.77,169487.0,50.0022,50.1195,49.9855,50.0692,169487.0
2018-06-13 15:10:00,59.76,59.8,59.68,59.69,125289.0,50.0609,50.0944,49.9939,50.0022,125289.0
2018-06-13 15:20:00,59.68,59.73,59.48,59.51,237285.0,49.9939,50.0357,49.8263,49.8514,237285.0
2018-06-13 15:30:00,59.51,59.56,59.44,59.45,212649.0,49.8514,49.8933,49.7928,49.8012,212649.0
2018-06-13 15:40:00,59.45,59.53,59.43,59.47,446193.0,49.8012,49.8682,49.7844,49.8179,446193.0
2018-06-13 15:50:00,59.47,59.47,59.12,59.23,1288808.0,49.8179,49.8179,49.5247,49.6169,1288808.0
2018-06-14 09:30:00,59.31,59.52,59.15,59.46,308023.0,49.6839,49.8598,49.5499,49.8096,308023.0
2018-06-14 09:40:00,59.46,59.46,59.22,59.22,153677.0,49.8096,49.8096,49.6085,49.6085,153677.0
2018-06-14 09:50:00,59.22,59.38,59.22,59.37,142022.0,49.6085,49.7425,49.6085,49.7342,142022.0
2018-06-14 10:00:00,59.37,59.66,59.36,59.58,135460.0,49.7342,49.9771,49.7258,49.9101,135460.0
2018-06-14 10:10:00,59.59,59.7,59.55,59.61,132152.0,49.9185,50.0106,49.885,49.9352,132152.0
2018-06-14 10:20:00,59.6,59.65,59.57,59.59,116242.0,49.9268,49.9687,49.9017,49.9185,116242.0
2018-06-14 10:30:00,59.59,59.6,59.39,59.39,162832.0,49.9185,49.9268,49.7509,49.7509,162832.0
2018-06-14 10:40:00,59.39,59.53,59.37,59.39,175591.0,49.7509,49.8682,49.7342,49.7509,175591.0
2018-06-14 10:50:00,59.4,59.4,59.19,59.2,152733.0,49.7593,49.7593,49.5834,49.5918,152733.0
2018-06-14 11:00:00,59.19,59.34,59.09,59.34,202075.0,49.5834,49.709,49.4996,49.709,202075.0
2018-06-14 11:10:00,59.34,59.36,59.26,59.28,108909.0,49.709,49.7258,49.642,49.6588,108909.0
2018-06-14 11:20:00,59.29,59.39,59.28,59.36,106679.0,49.6672,49.7509,49.6588,49.7258,106679.0
2018-06-14 11:30:00,59.37,59.49,59.36,59.47,104245.0,49.7342,49.8347,49.7258,49.8179,104245.0
2018-06-14 11:40:00,59.47,59.51,59.44,59.45,117403.0,49.8179,49.8514,49.7928,49.8012,117403.0
2018-06-14 11:50:00,59.45,59.48,59.4,59.41,102085.0,49.8012,49.8263,49.7593,49.7677,102085.0
2018-06-14 12:00:00,59.41,59.43,59.3,59.35,114709.0,49.7677,49.7844,49.6755,49.7174,114709.0
2018-06-14 12:10:00,59.36,59.38,59.32,59.32,70835.0,49.7258,49.7425,49.6923,49.6923,70835.0
2018-06-14 12:20:00,59.32,59.34,59.27,59.31,75028.0,49.6923,49.709,49.6504,49.6839,75028.0
2018-06-14 12:30:00,59.3,59.39,59.29,59.35,91002.0,49.6755,49.7509,49.6672,49.7174,91002.0
2018-06-14 12:40:00,59.36,59.38,59.32,59.33,65063.0,49.7258,49.7425,49.6923,49.7007,65063.0
2018-06-14 12:50:00,59.34,59.39,59.28,59.3,55295.0,49.709,49.7509,49.6588,49.6755,55295.0
2018-06-14 13:00:00,59.31,59.44,59.29,59.42,70325.0,49.6839,49.7928,49.6672,49.7761,70325.0
2018-06-14 13:10:00,59.43,59.52,59.42,59.49,136013.0,49.7844,49.8598,49.7761,49.8347,136013.0
2018-06-14 13:20:00,59.48,59.54,59.47,59.48,63307.0,49.8263,49.8766,49.8179,49.8263,63307.0
2018-06-14 13:30:00,59.49,59.53,59.42,59.42,88464.0,49.8347,49.8682,49.7761,49.7761,88464.0
2018-06-14 13:40:00,59.43,59.48,59.39,59.41,55705.0,49.7844,49.8263,49.7509,49.7677,55705.0
2018-06-14 13:50:00,59.41,59.44,59.37,59.39,74179.0,49.7677,49.7928,49.7342,49.7509,74179.0
2018-06-14 14:00:00,59.39,59.41,59.33,59.37,55350.0,49.7509,49.7677,49.7007,49.7342,55350.0
2018-06-14 14:10:00,59.37,59.41,59.28,59.29,64245.0,49.7342,49.7677,49.6588,49.6672,64245.0
2018-06-14 14:20:00,59.3,59.3,59.2,59.2,58281.0,49.6755,49.6755,49.5918,49.5918,58281.0
2018-06-14 14:30:00,59.2,59.28,59.2,59.28,81413.0,49.5918,49.6588,49.5918,49.6588,81413.0
2018-06-14 14:40:00,59.28,59.3,59.14,59.14,118557.0,49.6588,49.6755,49.5415,49.5415,118557.0
2018-06-14 14:50:00,59.14,59.16,58.96,58.98,130323.0,49.5415,49.5583,49.3907,49.4075,130323.0
2018-06-14 15:00:00,58.98,59.11,58.95,59.1,205730.0,49.4075,49.5164,49.3823,49.508,205730.0
2018-06-14 15:10:00,59.1,59.24,59.09,59.17,101019.0,49.508,49.6253,49.4996,49.5666,101019.0
2018-06-14 15:20:00,59.17,59.34,59.16,59.32,115341.0,49.5666,49.709,49.5583,49.6923,115341.0
2018-06-14 15:30:00,59.33,59.34,59.28,59.3,128443.0,49.7007,49.709,49.6588,49.6755,128443.0
2018-06-14 15:40:00,59.3,59.44,59.3,59.44,226281.0,49.6755,49.7928,49.6755,49.7928,226281.0
2018-06-14 15:50:00,59.44,59.5,59.35,59.47,794131.0,49.7928,49.8431,49.7174,49.8179,794131.0
2018-06-15 09:30:00,59.87,59.9,59.41,59.58,2141211.0,50.153,50.1781,49.7677,49.9101,2141211.0
2018-06-15 09:40:00,59.6,59.61,59.13,59.19,185759.0,49.9268,49.9352,49.5331,49.5834,185759.0
2018-06-15 09:50:00,59.19,59.23,58.92,59.17,295819.0,49.5834,49.6169,49.3572,49.5666,295819.0
2018-06-15 10:00:00,59.16,59.33,59.02,59.13,276447.0,49.5583,49.7007,49.441,49.5331,276447.0
2018-06-15 10:10:00,59.13,59.4,59.12,59.37,190749.0,49.5331,49.7593,49.5247,49.7342,190749.0
2018-06-15 10:20:00,59.38,59.43,59.27,59.37,185569.0,49.7425,49.7844,49.6504,49.7342,185569.0
2018-06-15 10:30:00,59.35,59.39,59.24,59.31,230316.0,49.7174,49.7509,49.6253,49.6839,230316.0
2018-06-15 10:40:00,59.31,59.53,59.29,59.51,279270.0,49.6839,49.8682,49.6672,49.8514,279270.0
2018-06-15 10:50:00,59.51,59.53,59.34,59.37,121300.0,49.8514,49.8682,49.709,49.7342,121300.0
2018-06-15 11:00:00,59.37,59.45,59.32,59.39,155098.0,49.7342,49.8012,49.6923,49.7509,155098.0
2018-06-15 11:10:00,59.39,59.47,59.38,59.41,54583.0,49.7509,49.8179,49.7425,49.7677,54583.0
2018-06-15 11:20:00,59.4,59.42,59.25,59.25,166695.0,49.7593,49.7761,49.6336,49.6336,166695.0
2018-06-15 11:30:00,59.25,59.33,59.19,59.32,210159.0,49.6336,49.7007,49.5834,49.6923,210159.0
2018-06-15 11:40:00,59.32,59.56,59.32,59.42,150406.0,49.6923,49.8933,49.6923,49.7761,150406.0
2018-06-15 11:50:00,59.41,59.55,59.41,59.49,121629.0,49.7677,49.885,49.7677,49.8347,121629.0
2018-06-15 12:00:00,59.48,59.49,59.31,59.34,121816.0,49.8263,49.8347,49.6839,49.709,121816.0
2018-06-15 12:10:00,59.34,59.5,59.31,59.5,246388.0,49.709,49.8431,49.6839,49.8431,246388.0
2018-06-15 12:20:00,59.5,59.54,59.48,59.51,81365.0,49.8431,49.8766,49.8263,49.8514,81365.0
2018-06-15 12:30:00,59.52,59.72,59.52,59.69,112852.0,49.8598,50.0274,49.8598,50.0022,112852.0
2018-06-15 12:40:00,59.69,59.86,59.66,59.82,113275.0,50.0022,50.1446,49.9771,50.1111,113275.0
2018-06-15 12:50:00,59.83,59.87,59.79,59.86,62806.0,50.1195,50.153,50.086,50.1446,62806.0
2018-06-15 13:00:00,59.86,59.87,59.8,59.82,117327.0,50.1446,50.153,50.0944,50.1111,117327.0
2018-06-15 13:10:00,59.82,59.82,59.75,59.77,50174.0,50.1111,50.1111,50.0525,50.0692,50174.0
2018-06-15 13:20:00,59.77,59.86,59.71,59.84,111056.0,50.0692,50.1446,50.019,50.1279,111056.0
2018-06-15 13:30:00,59.83,59.84,59.66,59.72,96649.0,50.1195,50.1279,49.9771,50.0274,96649.0
2018-06-15 13:40:00,59.72,59.72,59.61,59.61,81686.0,50.0274,50.0274,49.9352,49.9352,81686.0
2018-06-15 13:50:00,59.62,59.67,59.56,59.56,104718.0,49.9436,49.9855,49.8933,49.8933,104718.0
2018-06-15 14:00:00,59.57,59.6,59.51,59.57,78238.0,49.9017,49.9268,49.8514,49.9017,78238.0
2018-06-15 14:10:00,59.58,59.6,59.55,59.59,56281.0,49.9101,49.9268,49.885,49.9185,56281.0
2018-06-15 14:20:00,59.59,59.85,59.59,59.82,281807.0,49.9185,50.1363,49.9185,50.1111,281807.0
2018-06-15 14:30:00,59.82,59.95,59.81,59.84,134155.0,50.1111,50.22,50.1028,50.1279,134155.0
2018-06-15 14:40:00,59.83,59.86,59.76,59.76,38191.0,50.1195,50.1446,50.0609,50.0609,38191.0
2018-06-15 14:50:00,59.76,59.79,59.73,59.76,55135.0,50.0609,50.086,50.0357,50.0609,55135.0
2018-06-15 15:00:00,59.76,59.76,59.66,59.7,61711.0,50.0609,50.0609,49.9771,50.0106,61711.0
2018-06-15 15:10:00,59.71,59.75,59.66,59.69,113577.0,50.019,50.0525,49.9771,50.0022,113577.0
2018-06-15 15:20:00,59.69,59.8,59.68,59.78,120809.0,50.0022,50.0944,49.9939,50.0776,120809.0
2018-06-15 15:30:00,59.79,59.81,59.76,59.81,119759.0,50.086,50.1028,50.0609,50.1028,119759.0
2018-06-15 15:40:00,59.81,59.9,59.77,59.88,221560.0,50.1028,50.1781,50.0692,50.1614,221560.0
2018-06-15 15:50:00,59.89,59.91,59.77,59.86,899205.0,50.1698,50.1865,50.0692,50.1446,899205.0
2018-06-18 09:30:00,59.36,59.37,58.92,59.03,375612.0,49.7258,49.7342,49.3572,49.4493,375612.0
2018-06-18 09:40:00,59.03,59.12,58.99,59.06,193185.0,49.4493,49.5247,49.4158,49.4745,193185.0
2018-06-18 09:50:00,59.06,59.12,59.03,59.06,135623.0,49.4745,49.5247,49.4493,49.4745,135623.0
2018-06-18 10:00:00,59.06,59.11,59.0,59.05,206815.0,49.4745,49.5164,49.4242,49.4661,206815.0
2018-06-18 10:10:00,59.05,59.12,58.99,59.11,167912.0,49.4661,49.5247,49.4158,49.5164,167912.0
2018-06-18 10:20:00,59.11,59.2,59.03,59.04,120726.0,49.5164,49.5918,49.4493,49.4577,120726.0
2018-06-18 10:30:00,59.04,59.13,59.02,59.11,132745.0,49.4577,49.5331,49.441,49.5164,132745.0
2018-06-18 10:40:00,59.12,59.27,59.1,59.24,75792.0,49.5247,49.6504,49.508,49.6253,75792.0
2018-06-18 10:50:00,59.24,59.29,59.17,59.17,62312.0,49.6253,49.6672,49.5666,49.5666,62312.0
2018-06-18 11:00:00,59.17,59.32,59.17,59.29,53447.0,49.5666,49.6923,49.5666,49.6672,53447.0
2018-06-18 11:10:00,59.29,59.34,59.26,59.28,71626.0,49.6672,49.709,49.642,49.6588,71626.0
2018-06-18 11:20:00,59.27,59.3,59.19,59.2,69157.0,49.6504,49.6755,49.5834,49.5918,69157.0
2018-06-18 11:30:00,59.2,59.26,59.16,59.2,104974.0,49.5918,49.642,49.5583,49.5918,104974.0
2018-06-18 11:40:00,59.2,59.25,59.19,59.25,59402.0,49.5918,49.6336,49.5834,49.6336,59402.0
2018-06-18 11:50:00,59.26,59.28,59.12,59.13,59274.0,49.642,49.6588,49.5247,49.5331,59274.0
2018-06-18 12:00:00,59.12,59.2,59.12,59.17,56045.0,49.5247,49.5918,49.5247,49.5666,56045.0
2018-06-18 12:10:00,59.17,59.17,59.11,59.11,40501.0,49.5666,49.5666,49.5164,49.5164,40501.0
2018-06-18 12:20:00,59.11,59.12,59.04,59.07,63513.0,49.5164,49.5247,49.4577,49.4829,63513.0
2018-06-18 12:30:00,59.08,59.15,59.06,59.11,92734.0,49.4912,49.5499,49.4745,49.5164,92734.0
2018-06-18 12:40:00,59.1,59.16,59.05,59.07,82110.0,49.508,49.5583,49.4661,49.4829,82110.0
2018-06-18 12:50:00,59.07,59.08,58.98,59.08,104439.0,49.4829,49.4912,49.4075,49.4912,104439.0
2018-06-18 13:00:00,59.09,59.17,59.08,59.14,81858.0,49.4996,49.5666,49.4912,49.5415,81858.0
2018-06-18 13:10:00,59.15,59.19,59.12,59.13,50169.0,49.5499,49.5834,49.5247,49.5331,50169.0
2018-06-18 13:20:00,59.14,59.18,59.13,59.14,42892.0,49.5415,49.575,49.5331,49.5415,42892.0
2018-06-18 13:30:00,59.14,59.23,59.13,59.2,54653.0,49.5415,49.6169,49.5331,49.5918,54653.0
2018-06-18 13:40:00,59.21,59.24,59.16,59.17,49445.0,49.6001,49.6253,49.5583,49.5666,49445.0
2018-06-18 13:50:00,59.17,59.25,59.12,59.25,71427.0,49.5666,49.6336,49.5247,49.6336,71427.0
2018-06-18 14:00:00,59.24,59.27,59.1,59.16,93953.0,49.6253,49.6504,49.508,49.5583,93953.0
2018-06-18 14:10:00,59.15,59.18,59.11,59.14,56998.0,49.5499,49.575,49.5164,49.5415,56998.0
2018-06-18 14:20:00,59.14,59.21,59.13,59.14,157672.0,49.5415,49.6001,49.5331,49.5415,157672.0
2018-06-18 14:30:00,59.14,59.25,59.14,59.2,93397.0,49.5415,49.6336,49.5415,49.5918,93397.0
2018-06-18 14:40:00,59.19,59.22,59.13,59.15,55731.0,49.5834,49.6085,49.5331,49.5499,55731.0
2018-06-18 14:50:00,59.15,59.25,59.13,59.24,141162.0,49.5499,49.6336,49.5331,49.6253,141162.0
2018-06-18 15:00:00,59.23,59.23,59.16,59.2,90660.0,49.6169,49.6169,49.5583,49.5918,90660.0
2018-06-18 15:10:00,59.2,59.24,59.17,59.23,77742.0,49.5918,49.6253,49.5666,49.6169,77742.0
2018-06-18 15:20:00,59.23,59.25,59.19,59.22,116628.0,49.6169,49.6336,49.5834,49.6085,116628.0
2018-06-18 15:30:00,59.22,59.26,59.14,59.16,128542.0,49.6085,49.642,49.5415,49.5583,128542.0
2018-06-18 15:40:00,59.16,59.2,59.11,59.17,186142.0,49.5583,49.5918,49.5164,49.5666,186142.0
2018-06-18 15:50:00,59.16,59.24,59.14,59.2,569666.0,49.5583,49.6253,49.5415,49.5918,569666.0
2018-06-19 09:30:00,58.28,58.48,57.85,58.3,474154.0,48.8211,48.9886,48.4609,48.8378,474154.0
2018-06-19 09:40:00,58.31,58.42,58.22,58.39,256508.0,48.8462,48.9384,48.7708,48.9132,256508.0
2018-06-19 09:50:00,58.4,58.42,58.2,58.21,316901.0,48.9216,48.9384,48.7541,48.7624,316901.0
2018-06-19 10:00:00,58.2,58.28,58.19,58.21,358272.0,48.7541,48.8211,48.7457,48.7624,358272.0
2018-06-19 10:10:00,58.2,58.27,58.19,58.23,212470.0,48.7541,48.8127,48.7457,48.7792,212470.0
2018-06-19 10:20:00,58.24,58.38,58.19,58.26,221238.0,48.7876,48.9048,48.7457,48.8043,221238.0
2018-06-19 10:30:00,58.27,58.35,58.19,58.2,189808.0,48.8127,48.8797,48.7457,48.7541,189808.0
2018-06-19 10:40:00,58.2,58.51,58.19,58.44,142750.0,48.7541,49.0137,48.7457,48.9551,142750.0
2018-06-19 10:50:00,58.43,58.49,58.33,58.34,105977.0,48.9467,48.997,48.863,48.8713,105977.0
2018-06-19 11:00:00,58.34,58.41,58.3,58.39,102054.0,48.8713,48.93,48.8378,48.9132,102054.0
2018-06-19 11:10:00,58.4,58.58,58.39,58.55,183451.0,48.9216,49.0724,48.9132,49.0473,183451.0
2018-06-19 11:20:00,58.55,58.59,58.48,58.52,103147.0,49.0473,49.0808,48.9886,49.0221,103147.0
2018-06-19 11:30:00,58.52,58.59,58.48,58.54,79627.0,49.0221,49.0808,48.9886,49.0389,79627.0
2018-06-19 11:40:00,58.53,58.6,58.49,58.57,99354.0,49.0305,49.0891,48.997,49.064,99354.0
2018-06-19 11:50:00,58.57,58.63,58.49,58.5,66429.0,49.064,49.1143,48.997,49.0054,66429.0
2018-06-19 12:00:00,58.5,58.53,58.39,58.43,121218.0,49.0054,49.0305,48.9132,48.9467,121218.0
2018-06-19 12:10:00,58.43,58.46,58.35,58.44,109469.0,48.9467,48.9719,48.8797,48.9551,109469.0
2018-06-19 12:20:00,58.43,58.43,58.26,58.27,69088.0,48.9467,48.9467,48.8043,48.8127,69088.0
2018-06-19 12:30:00,58.28,58.29,58.18,58.21,169265.0,48.8211,48.8295,48.7373,48.7624,169265.0
2018-06-19 12:40:00,58.2,58.25,58.18,58.23,118860.0,48.7541,48.7959,48.7373,48.7792,118860.0
2018-06-19 12:50:00,58.22,58.34,58.2,58.34,89072.0,48.7708,48.8713,48.7541,48.8713,89072.0
2018-06-19 13:00:00,58.34,58.35,58.25,58.28,46720.0,48.8713,48.8797,48.7959,48.8211,46720.0
2018-06-19 13:10:00,58.29,58.34,58.26,58.3,40305.0,48.8295,48.8713,48.8043,48.8378,40305.0
2018-06-19 13:20:00,58.3,58.31,58.25,58.28,50760.0,48.8378,48.8462,48.7959,48.8211,50760.0
2018-06-19 13:30:00,58.27,58.3,58.22,58.3,59463.0,48.8127,48.8378,48.7708,48.8378,59463.0
2018-06-19 13:40:00,58.31,58.35,58.3,58.32,78085.0,48.8462,48.8797,48.8378,48.8546,78085.0
2018-06-19 13:50:00,58.32,58.35,58.25,58.33,155326.0,48.8546,48.8797,48.7959,48.863,155326.0
2018-06-19 14:00:00,58.34,58.39,58.33,58.36,118342.0,48.8713,48.9132,48.863,48.8881,118342.0
2018-06-19 14:10:00,58.35,58.43,58.35,58.37,140700.0,48.8797,48.9467,48.8797,48.8965,140700.0
2018-06-19 14:20:00,58.37,58.39,58.33,58.35,101278.0,48.8965,48.9132,48.863,48.8797,101278.0
2018-06-19 14:30:00,58.35,58.47,58.34,58.45,124181.0,48.8797,48.9802,48.8713,48.9635,124181.0
2018-06-19 14:40:00,58.45,58.56,58.42,58.52,103388.0,48.9635,49.0556,48.9384,49.0221,103388.0
2018-06-19 14:50:00,58.51,58.63,58.5,58.57,90729.0,49.0137,49.1143,49.0054,49.064,90729.0
2018-06-19 15:00:00,58.57,58.63,58.54,58.61,130439.0,49.064,49.1143,49.0389,49.0975,130439.0
2018-06-19 15:10:00,58.61,58.7,58.6,58.63,127746.0,49.0975,49.1729,49.0891,49.1143,127746.0
2018-06-19 15:20:00,58.64,58.66,58.6,58.63,120373.0,49.1226,49.1394,49.0891,49.1143,120373.0
2018-06-19 15:30:00,58.64,58.69,58.57,58.62,155380.0,49.1226,49.1645,49.064,49.1059,155380.0
2018-06-19 15:40:00,58.62,58.67,58.57,58.62,176230.0,49.1059,49.1478,49.064,49.1059,176230.0
2018-06-19 15:50:00,58.63,58.74,58.63,58.71,425195.0,49.1143,49.2064,49.1143,49.1813,425195.0
2018-06-20 09:30:00,59.18,59.2,58.74,58.92,294528.0,49.575,49.5918,49.2064,49.3572,294528.0
2018-06-20 09:40:00,58.91,59.0,58.72,58.77,174493.0,49.3488,49.4242,49.1897,49.2315,174493.0
2018-06-20 09:50:00,58.78,58.86,58.65,58.75,156454.0,49.2399,49.3069,49.131,49.2148,156454.0
2018-06-20 10:00:00,58.75,58.77,58.6,58.71,189816.0,49.2148,49.2315,49.0891,49.1813,189816.0
2018-06-20 10:10:00,58.7,58.75,58.66,58.71,221676.0,49.1729,49.2148,49.1394,49.1813,221676.0
2018-06-20 10:20:00,58.72,58.81,58.51,58.53,172855.0,49.1897,49.2651,49.0137,49.0305,172855.0
2018-06-20 10:30:00,58.52,58.66,58.45,58.65,141027.0,49.0221,49.1394,48.9635,49.131,141027.0
2018-06-20 10:40:00,58.65,58.69,58.51,58.52,99969.0,49.131,49.1645,49.0137,49.0221,99969.0
2018-06-20 10:50:00,58.52,58.62,58.51,58.6,77171.0,49.0221,49.1059,49.0137,49.0891,77171.0
2018-06-20 11:00:00,58.6,58.6,58.37,58.39,92837.0,49.0891,49.0891,48.8965,48.9132,92837.0
2018-06-20 11:10:00,58.38,58.43,58.31,58.41,120672.0,48.9048,48.9467,48.8462,48.93,120672.0
2018-06-20 11:20:00,58.41,58.6,58.41,58.58,131823.0,48.93,49.0891,48.93,49.0724,131823.0
2018-06-20 11:30:00,58.58,58.63,58.52,58.52,85816.0,49.0724,49.1143,49.0221,49.0221,85816.0
2018-06-20 11:40:00,58.51,58.56,58.47,58.48,68931.0,49.0137,49.0556,48.9802,48.9886,68931.0
2018-06-20 11:50:00,58.49,58.52,58.45,58.51,79615.0,48.997,49.0221,48.9635,49.0137,79615.0
2018-06-20 12:00:00,58.51,58.62,58.49,58.54,125748.0,49.0137,49.1059,48.997,49.0389,125748.0
2018-06-20 12:10:00,58.54,58.56,58.52,58.54,65469.0,49.0389,49.0556,49.0221,49.0389,65469.0
2018-06-20 12:20:00,58.53,58.76,58.52,58.68,178042.0,49.0305,49.2232,49.0221,49.1562,178042.0
2018-06-20 12:30:00,58.68,58.69,58.64,58.67,42738.0,49.1562,49.1645,49.1226,49.1478,42738.0
2018-06-20 12:40:00,58.67,58.84,58.65,58.81,111771.0,49.1478,49.2902,49.131,49.2651,111771.0
2018-06-20 12:50:00,58.81,58.95,58.79,58.9,306990.0,49.2651,49.3823,49.2483,49.3404,306990.0
2018-06-20 13:00:00,58.91,59.02,58.91,58.97,300324.0,49.3488,49.441,49.3488,49.3991,300324.0
2018-06-20 13:10:00,58.96,59.05,58.8,58.8,137791.0,49.3907,49.4661,49.2567,49.2567,137791.0
2018-06-20 13:20:00,58.82,58.88,58.75,58.8,120356.0,49.2734,49.3237,49.2148,49.2567,120356.0
2018-06-20 13:30:00,58.82,58.83,58.73,58.73,73937.0,49.2734,49.2818,49.198,49.198,73937.0
2018-06-20 13:40:00,58.73,58.78,58.71,58.72,54609.0,49.198,49.2399,49.1813,49.1897,54609.0
2018-06-20 13:50:00,58.72,58.84,58.71,58.81,134826.0,49.1897,49.2902,49.1813,49.2651,134826.0
2018-06-20 14:00:00,58.82,58.91,58.79,58.87,63626.0,49.2734,49.3488,49.2483,49.3153,63626.0
2018-06-20 14:10:00,58.86,58.98,58.84,58.94,144174.0,49.3069,49.4075,49.2902,49.374,144174.0
2018-06-20 14:20:00,58.93,58.96,58.89,58.95,269436.0,49.3656,49.3907,49.3321,49.3823,269436.0
2018-06-20 14:30:00,58.95,58.97,58.89,58.93,53786.0,49.3823,49.3991,49.3321,49.3656,53786.0
2018-06-20 14:40:00,58.93,59.0,58.89,58.98,65342.0,49.3656,49.4242,49.3321,49.4075,65342.0
2018-06-20 14:50:00,58.99,59.0,58.9,58.95,127003.0,49.4158,49.4242,49.3404,49.3823,127003.0
2018-06-20 15:00:00,58.95,58.98,58.82,58.87,103904.0,49.3823,49.4075,49.2734,49.3153,103904.0
2018-06-20 15:10:00,58.87,58.91,58.86,58.9,57714.0,49.3153,49.3488,49.3069,49.3404,57714.0
2018-06-20 15:20:00,58.9,58.91,58.82,58.86,92161.0,49.3404,49.3488,49.2734,49.3069,92161.0
2018-06-20 15:30:00,58.86,58.94,58.85,58.91,81868.0,49.3069,49.374,49.2986,49.3488,81868.0
2018-06-20 15:40:00,58.91,58.92,58.86,58.88,109624.0,49.3488,49.3572,49.3069,49.3237,109624.0
2018-06-20 15:50:00,58.88,58.91,58.76,58.79,578583.0,49.3237,49.3488,49.2232,49.2483,578583.0
2018-06-21 09:30:00,59.21,59.21,58.57,58.6,209905.0,49.6001,49.6001,49.064,49.0891,209905.0
2018-06-21 09:40:00,58.59,58.65,58.39,58.62,113208.0,49.0808,49.131,48.9132,49.1059,113208.0
2018-06-21 09:50:00,58.62,58.65,58.45,58.58,122191.0,49.1059,49.131,48.9635,49.0724,122191.0
2018-06-21 10:00:00,58.57,58.8,58.51,58.58,201516.0,49.064,49.2567,49.0137,49.0724,201516.0
2018-06-21 10:10:00,58.58,58.86,58.57,58.7,170901.0,49.0724,49.3069,49.064,49.1729,170901.0
2018-06-21 10:20:00,58.7,58.75,58.53,58.7,188139.0,49.1729,49.2148,49.0305,49.1729,188139.0
2018-06-21 10:30:00,58.7,58.75,58.57,58.66,106090.0,49.1729,49.2148,49.064,49.1394,106090.0
2018-06-21 10:40:00,58.67,58.82,58.63,58.72,95681.0,49.1478,49.2734,49.1143,49.1897,95681.0
2018-06-21 10:50:00,58.72,58.86,58.65,58.79,69108.0,49.1897,49.3069,49.131,49.2483,69108.0
2018-06-21 11:00:00,58.78,58.85,58.7,58.75,78462.0,49.2399,49.2986,49.1729,49.2148,78462.0
2018-06-21 11:10:00,58.75,58.86,58.71,58.76,97699.0,49.2148,49.3069,49.1813,49.2232,97699.0
2018-06-21 11:20:00,58.76,58.78,58.66,58.67,113326.0,49.2232,49.2399,49.1394,49.1478,113326.0
2018-06-21 11:30:00,58.67,58.75,58.58,58.62,90447.0,49.1478,49.2148,49.0724,49.1059,90447.0
2018-06-21 11:40:00,58.62,58.65,58.57,58.64,50117.0,49.1059,49.131,49.064,49.1226,50117.0
2018-06-21 11:50:00,58.64,58.7,58.63,58.64,51808.0,49.1226,49.1729,49.1143,49.1226,51808.0
2018-06-21 12:00:00,58.64,58.67,58.55,58.55,64017.0,49.1226,49.1478,49.0473,49.0473,64017.0
2018-06-21 12:10:00,58.55,58.64,58.53,58.58,35692.0,49.0473,49.1226,49.0305,49.0724,35692.0
2018-06-21 12:20:00,58.58,58.6,58.52,58.56,67448.0,49.0724,49.0891,49.0221,49.0556,67448.0
2018-06-21 12:30:00,58.56,58.57,58.44,58.48,69665.0,49.0556,49.064,48.9551,48.9886,69665.0
2018-06-21 12:40:00,58.47,58.63,58.46,58.62,107338.0,48.9802,49.1143,48.9719,49.1059,107338.0
2018-06-21 12:50:00,58.63,58.68,58.57,58.57,150663.0,49.1143,49.1562,49.064,49.064,150663.0
2018-06-21 13:00:00,58.57,58.63,58.5,58.63,56328.0,49.064,49.1143,49.0054,49.1143,56328.0
2018-06-21 13:10:00,58.63,58.67,58.6,58.61,44149.0,49.1143,49.1478,49.0891,49.0975,44149.0
2018-06-21 13:20:00,58.61,58.78,58.61,58.76,63345.0,49.0975,49.2399,49.0975,49.2232,63345.0
2018-06-21 13:30:00,58.76,58.8,58.69,58.7,60597.0,49.2232,49.2567,49.1645,49.1729,60597.0
2018-06-21 13:40:00,58.7,58.75,58.66,58.69,57577.0,49.1729,49.2148,49.1394,49.1645,57577.0
2018-06-21 13:50:00,58.69,58.72,58.65,58.71,60912.0,49.1645,49.1897,49.131,49.1813,60912.0
2018-06-21 14:00:00,58.71,58.78,58.69,58.74,91218.0,49.1813,49.2399,49.1645,49.2064,91218.0
2018-06-21 14:10:00,58.75,58.78,58.65,58.65,50076.0,49.2148,49.2399,49.131,49.131,50076.0
2018-06-21 14:20:00,58.65,58.73,58.64,58.7,68970.0,49.131,49.198,49.1226,49.1729,68970.0
2018-06-21 14:30:00,58.7,58.73,58.63,58.63,73448.0,49.1729,49.198,49.1143,49.1143,73448.0
2018-06-21 14:40:00,58.63,58.71,58.62,58.71,39209.0,49.1143,49.1813,49.1059,49.1813,39209.0
2018-06-21 14:50:00,58.71,58.72,58.59,58.63,89255.0,49.1813,49.1897,49.0808,49.1143,89255.0
2018-06-21 15:00:00,58.62,58.68,58.6,58.65,88645.0,49.1059,49.1562,49.0891,49.131,88645.0
2018-06-21 15:10:00,58.64,58.7,58.62,58.66,114243.0,49.1226,49.1729,49.1059,49.1394,114243.0
2018-06-21 15:20:00,58.65,58.87,58.53,58.87,150967.0,49.131,49.3153,49.0305,49.3153,150967.0
2018-06-21 15:30:00,58.86,58.88,58.65,58.72,139806.0,49.3069,49.3237,49.131,49.1897,139806.0
2018-06-21 15:40:00,58.7,58.74,58.59,58.72,127653.0,49.1729,49.2064,49.0808,49.1897,127653.0
2018-06-21 15:50:00,58.72,58.76,58.57,58.76,594607.0,49.1897,49.2232,49.064,49.2232,594607.0
2018-06-22 09:30:00,58.78,58.89,58.71,58.78,142426.0,49.2399,49.3321,49.1813,49.2399,142426.0
2018-06-22 09:40:00,58.79,58.92,58.75,58.86,123896.0,49.2483,49.3572,49.2148,49.3069,123896.0
2018-06-22 09:50:00,58.87,58.91,58.74,58.84,146730.0,49.3153,49.3488,49.2064,49.2902,146730.0
2018-06-22 10:00:00,58.82,58.97,58.72,58.92,202166.0,49.2734,49.3991,49.1897,49.3572,202166.0
2018-06-22 10:10:00,58.93,58.98,58.89,58.93,46949.0,49.3656,49.4075,49.3321,49.3656,46949.0
2018-06-22 10:20:00,58.94,58.99,58.56,58.64,152059.0,49.374,49.4158,49.0556,49.1226,152059.0
2018-06-22 10:30:00,58.6,58.71,58.55,58.59,100541.0,49.0891,49.1813,49.0473,49.0808,100541.0
2018-06-22 10:40:00,58.59,58.84,58.58,58.81,68473.0,49.0808,49.2902,49.0724,49.2651,68473.0
2018-06-22 10:50:00,58.81,58.89,58.81,58.85,247767.0,49.2651,49.3321,49.2651,49.2986,247767.0
2018-06-22 11:00:00,58.84,59.01,58.82,58.97,85285.0,49.2902,49.4326,49.2734,49.3991,85285.0
2018-06-22 11:10:00,58.96,59.03,58.87,59.03,72772.0,49.3907,49.4493,49.3153,49.4493,72772.0
2018-06-22 11:20:00,59.04,59.08,58.92,59.08,50420.0,49.4577,49.4912,49.3572,49.4912,50420.0
2018-06-22 11:30:00,59.06,59.1,59.02,59.03,41980.0,49.4745,49.508,49.441,49.4493,41980.0
2018-06-22 11:40:00,59.03,59.04,58.95,58.98,85626.0,49.4493,49.4577,49.3823,49.4075,85626.0
2018-06-22 11:50:00,58.98,58.99,58.89,58.92,41215.0,49.4075,49.4158,49.3321,49.3572,41215.0
2018-06-22 12:00:00,58.92,58.93,58.89,58.9,25225.0,49.3572,49.3656,49.3321,49.3404,25225.0
2018-06-22 12:10:00,58.89,58.94,58.87,58.89,36283.0,49.3321,49.374,49.3153,49.3321,36283.0
2018-06-22 12:20:00,58.88,58.91,58.73,58.76,275906.0,49.3237,49.3488,49.198,49.2232,275906.0
2018-06-22 12:30:00,58.76,58.76,58.63,58.66,87555.0,49.2232,49.2232,49.1143,49.1394,87555.0
2018-06-22 12:40:00,58.66,58.76,58.63,58.7,99113.0,49.1394,49.2232,49.1143,49.1729,99113.0
2018-06-22 12:50:00,58.69,58.72,58.6,58.65,172448.0,49.1645,49.1897,49.0891,49.131,172448.0
2018-06-22 13:00:00,58.65,58.71,58.63,58.7,56636.0,49.131,49.1813,49.1143,49.1729,56636.0
2018-06-22 13:10:00,58.71,58.76,58.68,58.75,52243.0,49.1813,49.2232,49.1562,49.2148,52243.0
2018-06-22 13:20:00,58.74,58.78,58.71,58.77,65409.0,49.2064,49.2399,49.1813,49.2315,65409.0
2018-06-22 13:30:00,58.78,58.81,58.72,58.74,84627.0,49.2399,49.2651,49.1897,49.2064,84627.0
2018-06-22 13:40:00,58.75,58.78,58.74,58.75,78690.0,49.2148,49.2399,49.2064,49.2148,78690.0
2018-06-22 13:50:00,58.75,58.77,58.74,58.75,36902.0,49.2148,49.2315,49.2064,49.2148,36902.0
2018-06-22 14:00:00,58.75,58.78,58.7,58.75,54616.0,49.2148,49.2399,49.1729,49.2148,54616.0
2018-06-22 14:10:00,58.76,58.77,58.73,58.77,95908.0,49.2232,49.2315,49.198,49.2315,95908.0
2018-06-22 14:20:00,58.76,58.77,58.64,58.68,69763.0,49.2232,49.2315,49.1226,49.1562,69763.0
2018-06-22 14:30:00,58.67,58.68,58.6,58.67,67463.0,49.1478,49.1562,49.0891,49.1478,67463.0
2018-06-22 14:40:00,58.67,58.71,58.63,58.71,56486.0,49.1478,49.1813,49.1143,49.1813,56486.0
2018-06-22 14:50:00,58.71,58.75,58.68,58.74,66491.0,49.1813,49.2148,49.1562,49.2064,66491.0
2018-06-22 15:00:00,58.73,58.74,58.66,58.72,52808.0,49.198,49.2064,49.1394,49.1897,52808.0
2018-06-22 15:10:00,58.71,58.75,58.7,58.7,85488.0,49.1813,49.2148,49.1729,49.1729,85488.0
2018-06-22 15:20:00,58.7,58.77,58.69,58.72,181601.0,49.1729,49.2315,49.1645,49.1897,181601.0
2018-06-22 15:30:00,58.71,58.72,58.6,58.62,135520.0,49.1813,49.1897,49.0891,49.1059,135520.0
2018-06-22 15:40:00,58.62,58.68,58.6,58.64,153163.0,49.1059,49.1562,49.0891,49.1226,153163.0
2018-06-22 15:50:00,58.64,58.66,58.43,58.49,618358.0,49.1226,49.1394,48.9467,48.997,618358.0
2018-06-25 09:30:00,58.09,58.14,57.63,57.88,325138.0,48.6619,48.7038,48.2766,48.486,325138.0
2018-06-25 09:40:00,57.87,57.92,57.67,57.79,162847.0,48.4776,48.5195,48.3101,48.4106,162847.0
2018-06-25 09:50:00,57.78,57.85,57.68,57.72,151534.0,48.4022,48.4609,48.3185,48.352,151534.0
2018-06-25 10:00:00,57.73,57.93,57.67,57.8,202898.0,48.3603,48.5279,48.3101,48.419,202898.0
2018-06-25 10:10:00,57.79,57.81,57.53,57.53,224661.0,48.4106,48.4274,48.1928,48.1928,224661.0
2018-06-25 10:20:00,57.54,57.58,57.3,57.52,195147.0,48.2012,48.2347,48.0001,48.1844,195147.0
2018-06-25 10:30:00,57.52,57.66,57.44,57.61,109811.0,48.1844,48.3017,48.1174,48.2598,109811.0
2018-06-25 10:40:00,57.6,57.75,57.57,57.75,122514.0,48.2514,48.3771,48.2263,48.3771,122514.0
2018-06-25 10:50:00,57.74,57.79,57.43,57.46,89145.0,48.3687,48.4106,48.109,48.1342,89145.0
2018-06-25 11:00:00,57.46,57.48,57.26,57.39,82319.0,48.1342,48.1509,47.9666,48.0755,82319.0
2018-06-25 11:10:00,57.39,57.44,57.33,57.34,85703.0,48.0755,48.1174,48.0253,48.0336,85703.0
2018-06-25 11:20:00,57.34,57.34,57.21,57.29,147733.0,48.0336,48.0336,47.9247,47.9918,147733.0
2018-06-25 11:30:00,57.29,57.34,57.17,57.19,228648.0,47.9918,48.0336,47.8912,47.908,228648.0
2018-06-25 11:40:00,57.19,57.26,57.12,57.18,172296.0,47.908,47.9666,47.8493,47.8996,172296.0
2018-06-25 11:50:00,57.17,57.19,56.99,57.02,112852.0,47.8912,47.908,47.7404,47.7656,112852.0
2018-06-25 12:00:00,57.02,57.04,56.65,56.67,218173.0,47.7656,47.7823,47.4556,47.4724,218173.0
2018-06-25 12:10:00,56.67,56.8,56.61,56.78,188036.0,47.4724,47.5813,47.4221,47.5645,188036.0
2018-06-25 12:20:00,56.77,56.89,56.73,56.85,155711.0,47.5562,47.6567,47.5226,47.6232,155711.0
2018-06-25 12:30:00,56.84,56.89,56.71,56.77,142476.0,47.6148,47.6567,47.5059,47.5562,142476.0
2018-06-25 12:40:00,56.78,56.92,56.76,56.8,81829.0,47.5645,47.6818,47.5478,47.5813,81829.0
2018-06-25 12:50:00,56.8,57.0,56.73,56.98,82399.0,47.5813,47.7488,47.5226,47.7321,82399.0
2018-06-25 13:00:00,56.97,56.97,56.82,56.92,110059.0,47.7237,47.7237,47.598,47.6818,110059.0
2018-06-25 13:10:00,56.94,56.97,56.81,56.86,121180.0,47.6986,47.7237,47.5897,47.6315,121180.0
2018-06-25 13:20:00,56.85,56.96,56.77,56.94,133477.0,47.6232,47.7153,47.5562,47.6986,133477.0
2018-06-25 13:30:00,56.94,57.13,56.94,57.13,100594.0,47.6986,47.8577,47.6986,47.8577,100594.0
2018-06-25 13:40:00,57.13,57.22,57.1,57.18,86365.0,47.8577,47.9331,47.8326,47.8996,86365.0
2018-06-25 13:50:00,57.18,57.18,57.03,57.03,121348.0,47.8996,47.8996,47.774,47.774,121348.0
2018-06-25 14:00:00,57.02,57.09,56.96,56.99,102354.0,47.7656,47.8242,47.7153,47.7404,102354.0
2018-06-25 14:10:00,56.99,57.05,56.93,56.97,101015.0,47.7404,47.7907,47.6902,47.7237,101015.0
2018-06-25 14:20:00,56.97,57.04,56.95,57.02,63094.0,47.7237,47.7823,47.7069,47.7656,63094.0
2018-06-25 14:30:00,57.01,57.02,56.86,56.86,143466.0,47.7572,47.7656,47.6315,47.6315,143466.0
2018-06-25 14:40:00,56.87,56.9,56.79,56.8,88149.0,47.6399,47.6651,47.5729,47.5813,88149.0
2018-06-25 14:50:00,56.79,56.82,56.65,56.78,152174.0,47.5729,47.598,47.4556,47.5645,152174.0
2018-06-25 15:00:00,56.77,56.87,56.63,56.69,143979.0,47.5562,47.6399,47.4389,47.4891,143979.0
2018-06-25 15:10:00,56.68,56.9,56.67,56.87,129342.0,47.4808,47.6651,47.4724,47.6399,129342.0
2018-06-25 15:20:00,56.86,56.88,56.78,56.79,101309.0,47.6315,47.6483,47.5645,47.5729,101309.0
2018-06-25 15:30:00,56.79,57.11,56.75,57.09,244567.0,47.5729,47.841,47.5394,47.8242,244567.0
2018-06-25 15:40:00,57.09,57.22,57.08,57.12,236646.0,47.8242,47.9331,47.8158,47.8493,236646.0
2018-06-25 15:50:00,57.12,57.2,57.02,57.05,785713.0,47.8493,47.9164,47.7656,47.7907,785713.0
2018-06-26 09:30:00,57.08,57.14,56.68,56.74,213697.0,47.8158,47.8661,47.4808,47.531,213697.0
2018-06-26 09:40:00,56.74,57.15,56.74,56.94,267798.0,47.531,47.8745,47.531,47.6986,267798.0
2018-06-26 09:50:00,56.95,56.95,56.7,56.76,291400.0,47.7069,47.7069,47.4975,47.5478,291400.0
2018-06-26 10:00:00,56.76,56.92,56.69,56.9,121594.0,47.5478,47.6818,47.4891,47.6651,121594.0
2018-06-26 10:10:00,56.9,57.09,56.86,56.94,320820.0,47.6651,47.8242,47.6315,47.6986,320820.0
2018-06-26 10:20:00,56.94,56.98,56.89,56.91,144799.0,47.6986,47.7321,47.6567,47.6734,144799.0
2018-06-26 10:30:00,56.9,56.92,56.77,56.85,64256.0,47.6651,47.6818,47.5562,47.6232,64256.0
2018-06-26 10:40:00,56.84,56.87,56.72,56.81,70196.0,47.6148,47.6399,47.5143,47.5897,70196.0
2018-06-26 10:50:00,56.81,56.94,56.81,56.9,100606.0,47.5897,47.6986,47.5897,47.6651,100606.0
2018-06-26 11:00:00,56.89,56.97,56.85,56.9,77972.0,47.6567,47.7237,47.6232,47.6651,77972.0
2018-06-26 11:10:00,56.9,56.97,56.86,56.88,222221.0,47.6651,47.7237,47.6315,47.6483,222221.0
2018-06-26 11:20:00,56.88,56.94,56.84,56.87,84515.0,47.6483,47.6986,47.6148,47.6399,84515.0
2018-06-26 11:30:00,56.86,56.95,56.84,56.92,99151.0,47.6315,47.7069,47.6148,47.6818,99151.0
2018-06-26 11:40:00,56.91,56.95,56.84,56.89,149107.0,47.6734,47.7069,47.6148,47.6567,149107.0
2018-06-26 11:50:00,56.9,56.92,56.85,56.9,139593.0,47.6651,47.6818,47.6232,47.6651,139593.0
2018-06-26 12:00:00,56.9,57.01,56.86,56.87,317553.0,47.6651,47.7572,47.6315,47.6399,317553.0
2018-06-26 12:10:00,56.87,56.91,56.84,56.86,76836.0,47.6399,47.6734,47.6148,47.6315,76836.0
2018-06-26 12:20:00,56.87,56.91,56.84,56.85,77681.0,47.6399,47.6734,47.6148,47.6232,77681.0
2018-06-26 12:30:00,56.85,56.87,56.74,56.75,220242.0,47.6232,47.6399,47.531,47.5394,220242.0
2018-06-26 12:40:00,56.75,56.82,56.66,56.75,134619.0,47.5394,47.598,47.464,47.5394,134619.0
2018-06-26 12:50:00,56.74,56.78,56.68,56.74,105383.0,47.531,47.5645,47.4808,47.531,105383.0
2018-06-26 13:00:00,56.73,56.77,56.69,56.75,102841.0,47.5226,47.5562,47.4891,47.5394,102841.0
2018-06-26 13:10:00,56.75,56.79,56.72,56.76,184312.0,47.5394,47.5729,47.5143,47.5478,184312.0
2018-06-26 13:20:00,56.75,56.76,56.65,56.69,144487.0,47.5394,47.5478,47.4556,47.4891,144487.0
2018-06-26 13:30:00,56.69,56.75,56.68,56.74,185058.0,47.4891,47.5394,47.4808,47.531,185058.0
2018-06-26 13:40:00,56.74,56.78,56.67,56.73,174497.0,47.531,47.5645,47.4724,47.5226,174497.0
2018-06-26 13:50:00,56.74,56.91,56.71,56.9,143371.0,47.531,47.6734,47.5059,47.6651,143371.0
2018-06-26 14:00:00,56.89,56.91,56.81,56.82,75777.0,47.6567,47.6734,47.5897,47.598,75777.0
2018-06-26 14:10:00,56.83,56.85,56.81,56.85,60486.0,47.6064,47.6232,47.5897,47.6232,60486.0
2018-06-26 14:20:00,56.84,56.89,56.84,56.88,54918.0,47.6148,47.6567,47.6148,47.6483,54918.0
2018-06-26 14:30:00,56.87,56.9,56.85,56.88,77771.0,47.6399,47.6651,47.6232,47.6483,77771.0
2018-06-26 14:40:00,56.89,56.89,56.81,56.82,101689.0,47.6567,47.6567,47.5897,47.598,101689.0
2018-06-26 14:50:00,56.83,56.84,56.78,56.81,86186.0,47.6064,47.6148,47.5645,47.5897,86186.0
2018-06-26 15:00:00,56.81,56.81,56.67,56.7,85139.0,47.5897,47.5897,47.4724,47.4975,85139.0
2018-06-26 15:10:00,56.69,56.74,56.65,56.65,70174.0,47.4891,47.531,47.4556,47.4556,70174.0
2018-06-26 15:20:00,56.66,56.67,56.54,56.59,147496.0,47.464,47.4724,47.3635,47.4054,147496.0
2018-06-26 15:30:00,56.59,56.71,56.56,56.65,210281.0,47.4054,47.5059,47.3802,47.4556,210281.0
2018-06-26 15:40:00,56.65,56.66,56.46,56.46,232841.0,47.4556,47.464,47.2965,47.2965,232841.0
2018-06-26 15:50:00,56.46,56.48,56.31,56.46,814473.0,47.2965,47.3132,47.1708,47.2965,814473.0
2018-06-27 09:30:00,56.55,57.09,56.52,56.83,323946.0,47.3719,47.8242,47.3467,47.6064,323946.0
2018-06-27 09:40:00,56.84,57.45,56.81,57.42,363681.0,47.6148,48.1258,47.5897,48.1007,363681.0
2018-06-27 09:50:00,57.41,57.53,57.0,57.45,359272.0,48.0923,48.1928,47.7488,48.1258,359272.0
2018-06-27 10:00:00,57.46,57.48,57.17,57.23,135365.0,48.1342,48.1509,47.8912,47.9415,135365.0
2018-06-27 10:10:00,57.23,57.29,57.15,57.21,132078.0,47.9415,47.9918,47.8745,47.9247,132078.0
2018-06-27 10:20:00,57.21,57.22,56.97,57.0,134868.0,47.9247,47.9331,47.7237,47.7488,134868.0
2018-06-27 10:30:00,57.0,57.02,56.95,56.99,353963.0,47.7488,47.7656,47.7069,47.7404,353963.0
2018-06-27 10:40:00,57.0,57.08,56.94,57.0,188544.0,47.7488,47.8158,47.6986,47.7488,188544.0
2018-06-27 10:50:00,56.99,57.05,56.91,56.96,101693.0,47.7404,47.7907,47.6734,47.7153,101693.0
2018-06-27 11:00:00,56.97,57.04,56.75,56.87,149143.0,47.7237,47.7823,47.5394,47.6399,149143.0
2018-06-27 11:10:00,56.87,56.89,56.73,56.76,138121.0,47.6399,47.6567,47.5226,47.5478,138121.0
2018-06-27 11:20:00,56.75,56.79,56.49,56.56,255869.0,47.5394,47.5729,47.3216,47.3802,255869.0
2018-06-27 11:30:00,56.56,56.64,56.5,56.61,110603.0,47.3802,47.4472,47.33,47.4221,110603.0
2018-06-27 11:40:00,56.6,56.62,56.5,56.55,143558.0,47.4137,47.4305,47.33,47.3719,143558.0
2018-06-27 11:50:00,56.55,56.6,56.49,56.53,181084.0,47.3719,47.4137,47.3216,47.3551,181084.0
2018-06-27 12:00:00,56.53,56.79,56.51,56.77,141512.0,47.3551,47.5729,47.3383,47.5562,141512.0
2018-06-27 12:10:00,56.78,56.88,56.73,56.85,64261.0,47.5645,47.6483,47.5226,47.6232,64261.0
2018-06-27 12:20:00,56.84,56.86,56.75,56.76,55296.0,47.6148,47.6315,47.5394,47.5478,55296.0
2018-06-27 12:30:00,56.75,56.77,56.63,56.7,84423.0,47.5394,47.5562,47.4389,47.4975,84423.0
2018-06-27 12:40:00,56.69,56.69,56.55,56.6,100839.0,47.4891,47.4891,47.3719,47.4137,100839.0
2018-06-27 12:50:00,56.59,56.63,56.44,56.44,108277.0,47.4054,47.4389,47.2797,47.2797,108277.0
2018-06-27 13:00:00,56.44,56.51,56.31,56.32,86788.0,47.2797,47.3383,47.1708,47.1792,86788.0
2018-06-27 13:10:00,56.32,56.36,56.13,56.14,169084.0,47.1792,47.2127,47.02,47.0284,169084.0
2018-06-27 13:20:00,56.14,56.24,56.07,56.14,368691.0,47.0284,47.1122,46.9698,47.0284,368691.0
2018-06-27 13:30:00,56.13,56.13,55.96,55.97,312764.0,47.02,47.02,46.8776,46.886,312764.0
2018-06-27 13:40:00,55.97,56.1,55.84,55.85,217412.0,46.886,46.9949,46.7771,46.7855,217412.0
2018-06-27 13:50:00,55.84,55.88,55.71,55.88,225885.0,46.7771,46.8106,46.6682,46.8106,225885.0
2018-06-27 14:00:00,55.88,55.97,55.81,55.82,156800.0,46.8106,46.886,46.752,46.7603,156800.0
2018-06-27 14:10:00,55.82,55.89,55.76,55.78,152475.0,46.7603,46.819,46.7101,46.7268,152475.0
2018-06-27 14:20:00,55.78,55.81,55.72,55.73,196102.0,46.7268,46.752,46.6766,46.6849,196102.0
2018-06-27 14:30:00,55.73,55.88,55.68,55.84,135377.0,46.6849,46.8106,46.6431,46.7771,135377.0
2018-06-27 14:40:00,55.84,55.85,55.66,55.72,120026.0,46.7771,46.7855,46.6263,46.6766,120026.0
2018-06-27 14:50:00,55.71,55.73,55.48,55.51,185651.0,46.6682,46.6849,46.4755,46.5007,185651.0
2018-06-27 15:00:00,55.52,55.55,55.43,55.43,164697.0,46.509,46.5342,46.4336,46.4336,164697.0
2018-06-27 15:10:00,55.43,55.5,55.35,55.48,188171.0,46.4336,46.4923,46.3666,46.4755,188171.0
2018-06-27 15:20:00,55.48,55.67,55.44,55.61,201216.0,46.4755,46.6347,46.442,46.5844,201216.0
2018-06-27 15:30:00,55.61,55.65,55.45,55.47,422662.0,46.5844,46.6179,46.4504,46.4671,422662.0
2018-06-27 15:40:00,55.47,55.59,55.31,55.34,499274.0,46.4671,46.5677,46.3331,46.3582,499274.0
2018-06-27 15:50:00,55.34,55.4,55.14,55.17,1054847.0,46.3582,46.4085,46.1907,46.2158,1054847.0
2018-06-28 09:30:00,55.12,55.7,55.09,55.53,251152.0,46.1739,46.6598,46.1488,46.5174,251152.0
2018-06-28 09:40:00,55.57,55.83,55.38,55.43,255798.0,46.5509,46.7687,46.3917,46.4336,255798.0
2018-06-28 09:50:00,55.44,55.91,55.4,55.91,338818.0,46.442,46.8357,46.4085,46.8357,338818.0
2018-06-28 10:00:00,55.91,55.93,55.59,55.68,133247.0,46.8357,46.8525,46.5677,46.6431,133247.0
2018-06-28 10:10:00,55.66,55.84,55.56,55.73,173856.0,46.6263,46.7771,46.5425,46.6849,173856.0
2018-06-28 10:20:00,55.73,55.91,55.63,55.75,428202.0,46.6849,46.8357,46.6012,46.7017,428202.0
2018-06-28 10:30:00,55.74,55.78,55.51,55.72,194002.0,46.6933,46.7268,46.5007,46.6766,194002.0
2018-06-28 10:40:00,55.73,55.94,55.68,55.9,115120.0,46.6849,46.8609,46.6431,46.8274,115120.0
2018-06-28 10:50:00,55.9,56.22,55.77,56.19,195480.0,46.8274,47.0954,46.7185,47.0703,195480.0
2018-06-28 11:00:00,56.2,56.23,56.04,56.16,246082.0,47.0787,47.1038,46.9446,47.0452,246082.0
2018-06-28 11:10:00,56.17,56.19,55.99,56.16,136248.0,47.0535,47.0703,46.9027,47.0452,136248.0
2018-06-28 11:20:00,56.15,56.41,56.03,56.3,140569.0,47.0368,47.2546,46.9363,47.1624,140569.0
2018-06-28 11:30:00,56.3,56.45,56.22,56.43,139674.0,47.1624,47.2881,47.0954,47.2713,139674.0
2018-06-28 11:40:00,56.42,56.46,56.24,56.24,157104.0,47.263,47.2965,47.1122,47.1122,157104.0
2018-06-28 11:50:00,56.23,56.3,56.12,56.29,101416.0,47.1038,47.1624,47.0116,47.1541,101416.0
2018-06-28 12:00:00,56.29,56.31,56.1,56.12,110933.0,47.1541,47.1708,46.9949,47.0116,110933.0
2018-06-28 12:10:00,56.13,56.2,56.11,56.12,81474.0,47.02,47.0787,47.0033,47.0116,81474.0
2018-06-28 12:20:00,56.12,56.12,56.0,56.02,79581.0,47.0116,47.0116,46.9111,46.9279,79581.0
2018-06-28 12:30:00,56.02,56.05,55.97,56.01,90526.0,46.9279,46.953,46.886,46.9195,90526.0
2018-06-28 12:40:00,56.01,56.03,55.95,56.0,60300.0,46.9195,46.9363,46.8692,46.9111,60300.0
2018-06-28 12:50:00,56.0,56.1,56.0,56.06,84981.0,46.9111,46.9949,46.9111,46.9614,84981.0
2018-06-28 13:00:00,56.07,56.1,56.01,56.05,60376.0,46.9698,46.9949,46.9195,46.953,60376.0
2018-06-28 13:10:00,56.04,56.13,56.01,56.07,67554.0,46.9446,47.02,46.9195,46.9698,67554.0
2018-06-28 13:20:00,56.07,56.14,56.02,56.04,73124.0,46.9698,47.0284,46.9279,46.9446,73124.0
2018-06-28 13:30:00,56.04,56.08,55.96,55.96,95993.0,46.9446,46.9781,46.8776,46.8776,95993.0
2018-06-28 13:40:00,55.97,56.07,55.9,55.91,98745.0,46.886,46.9698,46.8274,46.8357,98745.0
2018-06-28 13:50:00,55.91,56.05,55.91,55.98,59775.0,46.8357,46.953,46.8357,46.8944,59775.0
2018-06-28 14:00:00,55.99,56.01,55.9,55.91,97955.0,46.9027,46.9195,46.8274,46.8357,97955.0
2018-06-28 14:10:00,55.92,55.93,55.81,55.88,85751.0,46.8441,46.8525,46.752,46.8106,85751.0
2018-06-28 14:20:00,55.89,56.06,55.89,56.05,107515.0,46.819,46.9614,46.819,46.953,107515.0
2018-06-28 14:30:00,56.05,56.06,55.97,55.98,85612.0,46.953,46.9614,46.886,46.8944,85612.0
2018-06-28 14:40:00,55.99,56.08,55.95,56.02,87600.0,46.9027,46.9781,46.8692,46.9279,87600.0
2018-06-28 14:50:00,56.03,56.12,56.01,56.07,130657.0,46.9363,47.0116,46.9195,46.9698,130657.0
2018-06-28 15:00:00,56.07,56.1,55.97,56.02,205554.0,46.9698,46.9949,46.886,46.9279,205554.0
2018-06-28 15:10:00,56.02,56.06,55.98,56.0,157902.0,46.9279,46.9614,46.8944,46.9111,157902.0
2018-06-28 15:20:00,56.0,56.04,55.98,55.98,123067.0,46.9111,46.9446,46.8944,46.8944,123067.0
2018-06-28 15:30:00,55.99,56.01,55.88,55.93,111215.0,46.9027,46.9195,46.8106,46.8525,111215.0
2018-06-28 15:40:00,55.93,55.99,55.87,55.96,191520.0,46.8525,46.9027,46.8022,46.8776,191520.0
2018-06-28 15:50:00,55.95,56.0,55.83,55.91,818930.0,46.8692,46.9111,46.7687,46.8357,818930.0
2018-06-29 09:30:00,56.13,56.58,56.13,56.47,319804.0,47.02,47.397,47.02,47.3048,319804.0
2018-06-29 09:40:00,56.47,56.86,56.45,56.64,307426.0,47.3048,47.6315,47.2881,47.4472,307426.0
2018-06-29 09:50:00,56.65,56.8,56.52,56.77,112345.0,47.4556,47.5813,47.3467,47.5562,112345.0
2018-06-29 10:00:00,56.76,56.78,56.54,56.56,221970.0,47.5478,47.5645,47.3635,47.3802,221970.0
2018-06-29 10:10:00,56.57,56.61,56.37,56.53,135621.0,47.3886,47.4221,47.2211,47.3551,135621.0
2018-06-29 10:20:00,56.53,56.64,56.47,56.53,133566.0,47.3551,47.4472,47.3048,47.3551,133566.0
2018-06-29 10:30:00,56.53,56.72,56.5,56.64,134585.0,47.3551,47.5143,47.33,47.4472,134585.0
2018-06-29 10:40:00,56.64,56.64,56.53,56.56,107075.0,47.4472,47.4472,47.3551,47.3802,107075.0
2018-06-29 10:50:00,56.54,56.73,56.53,56.62,141631.0,47.3635,47.5226,47.3551,47.4305,141631.0
2018-06-29 11:00:00,56.63,56.71,56.62,56.67,142819.0,47.4389,47.5059,47.4305,47.4724,142819.0
2018-06-29 11:10:00,56.66,56.7,56.56,56.57,147424.0,47.464,47.4975,47.3802,47.3886,147424.0
2018-06-29 11:20:00,56.56,56.63,56.49,56.62,112942.0,47.3802,47.4389,47.3216,47.4305,112942.0
2018-06-29 11:30:00,56.61,56.64,56.48,56.5,87261.0,47.4221,47.4472,47.3132,47.33,87261.0
2018-06-29 11:40:00,56.51,56.56,56.48,56.49,126810.0,47.3383,47.3802,47.3132,47.3216,126810.0
2018-06-29 11:50:00,56.48,56.49,56.37,56.43,93183.0,47.3132,47.3216,47.2211,47.2713,93183.0
2018-06-29 12:00:00,56.44,56.55,56.43,56.51,73800.0,47.2797,47.3719,47.2713,47.3383,73800.0
2018-06-29 12:10:00,56.51,56.58,56.48,56.53,67832.0,47.3383,47.397,47.3132,47.3551,67832.0
2018-06-29 12:20:00,56.53,56.59,56.46,56.49,58893.0,47.3551,47.4054,47.2965,47.3216,58893.0
2018-06-29 12:30:00,56.5,56.52,56.41,56.5,60190.0,47.33,47.3467,47.2546,47.33,60190.0
2018-06-29 12:40:00,56.51,56.52,56.44,56.47,56685.0,47.3383,47.3467,47.2797,47.3048,56685.0
2018-06-29 12:50:00,56.46,56.47,56.32,56.4,73951.0,47.2965,47.3048,47.1792,47.2462,73951.0
2018-06-29 13:00:00,56.4,56.47,56.35,56.46,58058.0,47.2462,47.3048,47.2043,47.2965,58058.0
2018-06-29 13:10:00,56.46,56.52,56.42,56.5,62874.0,47.2965,47.3467,47.263,47.33,62874.0
2018-06-29 13:20:00,56.5,56.51,56.39,56.42,50147.0,47.33,47.3383,47.2378,47.263,50147.0
2018-06-29 13:30:00,56.43,56.45,56.34,56.44,58149.0,47.2713,47.2881,47.1959,47.2797,58149.0
2018-06-29 13:40:00,56.44,56.51,56.43,56.47,53465.0,47.2797,47.3383,47.2713,47.3048,53465.0
2018-06-29 13:50:00,56.48,56.5,56.43,56.48,48712.0,47.3132,47.33,47.2713,47.3132,48712.0
2018-06-29 14:00:00,56.47,56.49,56.4,56.44,66741.0,47.3048,47.3216,47.2462,47.2797,66741.0
2018-06-29 14:10:00,56.44,56.45,56.34,56.39,43201.0,47.2797,47.2881,47.1959,47.2378,43201.0
2018-06-29 14:20:00,56.38,56.46,56.33,56.45,73233.0,47.2294,47.2965,47.1876,47.2881,73233.0
2018-06-29 14:30:00,56.45,56.47,56.39,56.41,64907.0,47.2881,47.3048,47.2378,47.2546,64907.0
2018-06-29 14:40:00,56.4,56.46,56.36,56.43,60647.0,47.2462,47.2965,47.2127,47.2713,60647.0
2018-06-29 14:50:00,56.42,56.53,56.4,56.53,55321.0,47.263,47.3551,47.2462,47.3551,55321.0
2018-06-29 15:00:00,56.53,56.56,56.49,56.54,60814.0,47.3551,47.3802,47.3216,47.3635,60814.0
2018-06-29 15:10:00,56.53,56.54,56.44,56.45,68891.0,47.3551,47.3635,47.2797,47.2881,68891.0
2018-06-29 15:20:00,56.45,56.5,56.37,56.46,107632.0,47.2881,47.33,47.2211,47.2965,107632.0
2018-06-29 15:30:00,56.45,56.46,56.35,56.37,120950.0,47.2881,47.2965,47.2043,47.2211,120950.0
2018-06-29 15:40:00,56.37,56.46,56.31,56.31,161810.0,47.2211,47.2965,47.1708,47.1708,161810.0
2018-06-29 15:50:00,56.31,56.31,56.08,56.13,1122685.0,47.1708,47.1708,46.9781,47.02,1122685.0
2018-07-02 09:30:00,55.65,55.65,55.2,55.48,268457.0,46.6179,46.6179,46.241,46.4755,268457.0
2018-07-02 09:40:00,55.47,55.51,55.28,55.28,179921.0,46.4671,46.5007,46.308,46.308,179921.0
2018-07-02 09:50:00,55.29,55.45,55.28,55.43,136020.0,46.3164,46.4504,46.308,46.4336,136020.0
2018-07-02 10:00:00,55.43,55.57,55.31,55.34,143880.0,46.4336,46.5509,46.3331,46.3582,143880.0
2018-07-02 10:10:00,55.34,55.35,55.21,55.25,151638.0,46.3582,46.3666,46.2493,46.2828,151638.0
2018-07-02 10:20:00,55.25,55.29,55.12,55.29,175022.0,46.2828,46.3164,46.1739,46.3164,175022.0
2018-07-02 10:30:00,55.29,55.46,55.25,55.46,164249.0,46.3164,46.4588,46.2828,46.4588,164249.0
2018-07-02 10:40:00,55.45,55.54,55.4,55.42,115092.0,46.4504,46.5258,46.4085,46.4253,115092.0
2018-07-02 10:50:00,55.43,55.48,55.35,55.37,74437.0,46.4336,46.4755,46.3666,46.3834,74437.0
2018-07-02 11:00:00,55.38,55.62,55.38,55.53,73678.0,46.3917,46.5928,46.3917,46.5174,73678.0
2018-07-02 11:10:00,55.53,55.58,55.48,55.51,66252.0,46.5174,46.5593,46.4755,46.5007,66252.0
2018-07-02 11:20:00,55.5,55.55,55.42,55.42,122365.0,46.4923,46.5342,46.4253,46.4253,122365.0
2018-07-02 11:30:00,55.41,55.47,55.35,55.47,146984.0,46.4169,46.4671,46.3666,46.4671,146984.0
2018-07-02 11:40:00,55.46,55.48,55.3,55.31,117880.0,46.4588,46.4755,46.3247,46.3331,117880.0
2018-07-02 11:50:00,55.31,55.5,55.3,55.44,72421.0,46.3331,46.4923,46.3247,46.442,72421.0
2018-07-02 12:00:00,55.43,55.45,55.33,55.39,67840.0,46.4336,46.4504,46.3499,46.4001,67840.0
2018-07-02 12:10:00,55.39,55.41,55.34,55.39,71014.0,46.4001,46.4169,46.3582,46.4001,71014.0
2018-07-02 12:20:00,55.39,55.54,55.38,55.51,62905.0,46.4001,46.5258,46.3917,46.5007,62905.0
2018-07-02 12:30:00,55.51,55.56,55.44,55.49,126258.0,46.5007,46.5425,46.442,46.4839,126258.0
2018-07-02 12:40:00,55.48,55.53,55.43,55.48,52818.0,46.4755,46.5174,46.4336,46.4755,52818.0
2018-07-02 12:50:00,55.48,55.51,55.4,55.43,82650.0,46.4755,46.5007,46.4085,46.4336,82650.0
2018-07-02 13:00:00,55.44,55.46,55.3,55.33,112218.0,46.442,46.4588,46.3247,46.3499,112218.0
2018-07-02 13:10:00,55.32,55.34,55.2,55.3,95549.0,46.3415,46.3582,46.241,46.3247,95549.0
2018-07-02 13:20:00,55.3,55.33,55.27,55.31,84550.0,46.3247,46.3499,46.2996,46.3331,84550.0
2018-07-02 13:30:00,55.31,55.43,55.3,55.41,44893.0,46.3331,46.4336,46.3247,46.4169,44893.0
2018-07-02 13:40:00,55.42,55.7,55.41,55.69,96138.0,46.4253,46.6598,46.4169,46.6514,96138.0
2018-07-02 13:50:00,55.68,55.8,55.67,55.75,91504.0,46.6431,46.7436,46.6347,46.7017,91504.0
2018-07-02 14:00:00,55.76,55.97,55.73,55.89,83329.0,46.7101,46.886,46.6849,46.819,83329.0
2018-07-02 14:10:00,55.88,56.11,55.86,56.08,112432.0,46.8106,47.0033,46.7938,46.9781,112432.0
2018-07-02 14:20:00,56.06,56.08,56.01,56.08,63405.0,46.9614,46.9781,46.9195,46.9781,63405.0
2018-07-02 14:30:00,56.07,56.15,56.04,56.04,70222.0,46.9698,47.0368,46.9446,46.9446,70222.0
2018-07-02 14:40:00,56.02,56.07,55.97,55.99,64452.0,46.9279,46.9698,46.886,46.9027,64452.0
2018-07-02 14:50:00,55.98,55.99,55.89,55.91,58703.0,46.8944,46.9027,46.819,46.8357,58703.0
2018-07-02 15:00:00,55.92,55.96,55.82,55.85,74170.0,46.8441,46.8776,46.7603,46.7855,74170.0
2018-07-02 15:10:00,55.85,55.93,55.85,55.93,65631.0,46.7855,46.8525,46.7855,46.8525,65631.0
2018-07-02 15:20:00,55.93,56.02,55.91,56.01,88070.0,46.8525,46.9279,46.8357,46.9195,88070.0
2018-07-02 15:30:00,56.0,56.04,55.9,56.03,105055.0,46.9111,46.9446,46.8274,46.9363,105055.0
2018-07-02 15:40:00,56.03,56.08,55.97,56.03,147279.0,46.9363,46.9781,46.886,46.9363,147279.0
2018-07-02 15:50:00,56.04,56.22,56.04,56.18,455749.0,46.9446,47.0954,46.9446,47.0619,455749.0
2018-07-03 09:30:00,56.36,56.51,56.23,56.27,260244.0,47.2127,47.3383,47.1038,47.1373,260244.0
2018-07-03 09:40:00,56.27,56.41,56.18,56.32,68469.0,47.1373,47.2546,47.0619,47.1792,68469.0
2018-07-03 09:50:00,56.31,56.38,56.19,56.22,90668.0,47.1708,47.2294,47.0703,47.0954,90668.0
2018-07-03 10:00:00,56.22,56.3,56.11,56.23,105502.0,47.0954,47.1624,47.0033,47.1038,105502.0
2018-07-03 10:10:00,56.24,56.25,56.1,56.19,87374.0,47.1122,47.1205,46.9949,47.0703,87374.0
2018-07-03 10:20:00,56.18,56.31,56.13,56.29,106486.0,47.0619,47.1708,47.02,47.1541,106486.0
2018-07-03 10:30:00,56.28,56.39,56.28,56.36,79830.0,47.1457,47.2378,47.1457,47.2127,79830.0
2018-07-03 10:40:00,56.34,56.37,56.27,56.29,74192.0,47.1959,47.2211,47.1373,47.1541,74192.0
2018-07-03 10:50:00,56.29,56.37,56.22,56.33,92457.0,47.1541,47.2211,47.0954,47.1876,92457.0
2018-07-03 11:00:00,56.34,56.47,56.29,56.44,79605.0,47.1959,47.3048,47.1541,47.2797,79605.0
2018-07-03 11:10:00,56.45,56.46,56.35,56.43,70970.0,47.2881,47.2965,47.2043,47.2713,70970.0
2018-07-03 11:20:00,56.42,56.52,56.42,56.5,78028.0,47.263,47.3467,47.263,47.33,78028.0
2018-07-03 11:30:00,56.49,56.53,56.48,56.5,48018.0,47.3216,47.3551,47.3132,47.33,48018.0
2018-07-03 11:40:00,56.51,56.51,56.45,56.51,84034.0,47.3383,47.3383,47.2881,47.3383,84034.0
2018-07-03 11:50:00,56.51,56.51,56.35,56.44,98672.0,47.3383,47.3383,47.2043,47.2797,98672.0
2018-07-03 12:00:00,56.43,56.48,56.34,56.35,78263.0,47.2713,47.3132,47.1959,47.2043,78263.0
2018-07-03 12:10:00,56.35,56.37,55.97,56.16,189330.0,47.2043,47.2211,46.886,47.0452,189330.0
2018-07-03 12:20:00,56.16,56.18,56.02,56.07,80840.0,47.0452,47.0619,46.9279,46.9698,80840.0
2018-07-03 12:30:00,56.07,56.11,55.86,55.87,130142.0,46.9698,47.0033,46.7938,46.8022,130142.0
2018-07-03 12:40:00,55.87,55.95,55.62,55.69,183731.0,46.8022,46.8692,46.5928,46.6514,183731.0
2018-07-03 12:50:00,55.68,55.69,55.25,55.32,608763.0,46.6431,46.6514,46.2828,46.3415,608763.0
2018-07-05 09:30:00,55.7,56.34,55.65,56.31,328056.0,46.6598,47.1959,46.6179,47.1708,328056.0
2018-07-05 09:40:00,56.31,56.43,56.27,56.36,200459.0,47.1708,47.2713,47.1373,47.2127,200459.0
2018-07-05 09:50:00,56.36,56.69,56.35,56.57,288947.0,47.2127,47.4891,47.2043,47.3886,288947.0
2018-07-05 10:00:00,56.57,56.69,56.53,56.66,235208.0,47.3886,47.4891,47.3551,47.464,235208.0
2018-07-05 10:10:00,56.65,56.66,56.45,56.63,268502.0,47.4556,47.464,47.2881,47.4389,268502.0
2018-07-05 10:20:00,56.61,56.64,56.5,56.57,211859.0,47.4221,47.4472,47.33,47.3886,211859.0
2018-07-05 10:30:00,56.58,56.68,56.49,56.63,216699.0,47.397,47.4808,47.3216,47.4389,216699.0
2018-07-05 10:40:00,56.64,56.85,56.63,56.73,210292.0,47.4472,47.6232,47.4389,47.5226,210292.0
2018-07-05 10:50:00,56.73,56.74,56.48,56.5,275492.0,47.5226,47.531,47.3132,47.33,275492.0
2018-07-05 11:00:00,56.5,56.58,56.46,56.5,237176.0,47.33,47.397,47.2965,47.33,237176.0
2018-07-05 11:10:00,56.5,56.52,56.41,56.52,232832.0,47.33,47.3467,47.2546,47.3467,232832.0
2018-07-05 11:20:00,56.52,56.69,56.51,56.68,190987.0,47.3467,47.4891,47.3383,47.4808,190987.0
2018-07-05 11:30:00,56.68,56.79,56.67,56.77,184618.0,47.4808,47.5729,47.4724,47.5562,184618.0
2018-07-05 11:40:00,56.77,56.99,56.77,56.99,233229.0,47.5562,47.7404,47.5562,47.7404,233229.0
2018-07-05 11:50:00,56.99,57.06,56.96,57.0,307404.0,47.7404,47.7991,47.7153,47.7488,307404.0
2018-07-05 12:00:00,57.0,57.25,56.99,57.23,203440.0,47.7488,47.9582,47.7404,47.9415,203440.0
2018-07-05 12:10:00,57.23,57.35,57.19,57.22,359354.0,47.9415,48.042,47.908,47.9331,359354.0
2018-07-05 12:20:00,57.22,57.24,57.07,57.13,196863.0,47.9331,47.9499,47.8075,47.8577,196863.0
2018-07-05 12:30:00,57.13,57.16,57.09,57.11,179918.0,47.8577,47.8829,47.8242,47.841,179918.0
2018-07-05 12:40:00,57.1,57.13,57.02,57.07,155497.0,47.8326,47.8577,47.7656,47.8075,155497.0
2018-07-05 12:50:00,57.07,57.21,57.05,57.2,173139.0,47.8075,47.9247,47.7907,47.9164,173139.0
2018-07-05 13:00:00,57.2,57.3,57.19,57.21,165462.0,47.9164,48.0001,47.908,47.9247,165462.0
2018-07-05 13:10:00,57.21,57.23,57.14,57.21,158758.0,47.9247,47.9415,47.8661,47.9247,158758.0
2018-07-05 13:20:00,57.21,57.21,57.11,57.16,151085.0,47.9247,47.9247,47.841,47.8829,151085.0
2018-07-05 13:30:00,57.16,57.17,56.98,57.01,171552.0,47.8829,47.8912,47.7321,47.7572,171552.0
2018-07-05 13:40:00,57.01,57.1,56.99,57.09,155772.0,47.7572,47.8326,47.7404,47.8242,155772.0
2018-07-05 13:50:00,57.09,57.15,57.02,57.15,144698.0,47.8242,47.8745,47.7656,47.8745,144698.0
2018-07-05 14:00:00,57.15,57.26,56.92,56.95,239604.0,47.8745,47.9666,47.6818,47.7069,239604.0
2018-07-05 14:10:00,56.95,56.99,56.84,56.98,197366.0,47.7069,47.7404,47.6148,47.7321,197366.0
2018-07-05 14:20:00,56.98,57.09,56.97,57.08,161982.0,47.7321,47.8242,47.7237,47.8158,161982.0
2018-07-05 14:30:00,57.08,57.14,57.06,57.07,164790.0,47.8158,47.8661,47.7991,47.8075,164790.0
2018-07-05 14:40:00,57.08,57.09,57.0,57.04,175170.0,47.8158,47.8242,47.7488,47.7823,175170.0
2018-07-05 14:50:00,57.04,57.09,56.99,57.09,173770.0,47.7823,47.8242,47.7404,47.8242,173770.0
2018-07-05 15:00:00,57.09,57.23,57.07,57.1,209454.0,47.8242,47.9415,47.8075,47.8326,209454.0
2018-07-05 15:10:00,57.09,57.14,57.03,57.12,194285.0,47.8242,47.8661,47.774,47.8493,194285.0
2018-07-05 15:20:00,57.12,57.18,57.05,57.16,229771.0,47.8493,47.8996,47.7907,47.8829,229771.0
2018-07-05 15:30:00,57.16,57.22,57.14,57.15,255712.0,47.8829,47.9331,47.8661,47.8745,255712.0
2018-07-05 15:40:00,57.16,57.24,57.15,57.2,346543.0,47.8829,47.9499,47.8745,47.9164,346543.0
2018-07-05 15:50:00,57.19,57.43,57.18,57.37,936179.0,47.908,48.109,47.8996,48.0588,936179.0
2018-07-06 09:30:00,57.46,57.76,57.28,57.71,305784.0,48.1342,48.3855,47.9834,48.3436,305784.0
2018-07-06 09:40:00,57.73,57.76,57.34,57.37,216598.0,48.3603,48.3855,48.0336,48.0588,216598.0
2018-07-06 09:50:00,57.37,57.41,57.25,57.41,237496.0,48.0588,48.0923,47.9582,48.0923,237496.0
2018-07-06 10:00:00,57.41,57.43,57.16,57.32,212714.0,48.0923,48.109,47.8829,48.0169,212714.0
2018-07-06 10:10:00,57.33,57.42,57.15,57.16,247526.0,48.0253,48.1007,47.8745,47.8829,247526.0
2018-07-06 10:20:00,57.16,57.25,57.03,57.25,247097.0,47.8829,47.9582,47.774,47.9582,247097.0
2018-07-06 10:30:00,57.25,57.29,57.14,57.21,168715.0,47.9582,47.9918,47.8661,47.9247,168715.0
2018-07-06 10:40:00,57.21,57.46,57.21,57.36,197976.0,47.9247,48.1342,47.9247,48.0504,197976.0
2018-07-06 10:50:00,57.37,57.51,57.3,57.43,162426.0,48.0588,48.176,48.0001,48.109,162426.0
2018-07-06 11:00:00,57.43,57.57,57.39,57.55,202950.0,48.109,48.2263,48.0755,48.2096,202950.0
2018-07-06 11:10:00,57.55,57.61,57.48,57.61,144372.0,48.2096,48.2598,48.1509,48.2598,144372.0
2018-07-06 11:20:00,57.61,57.71,57.58,57.7,152381.0,48.2598,48.3436,48.2347,48.3352,152381.0
2018-07-06 11:30:00,57.71,57.91,57.7,57.91,241884.0,48.3436,48.5111,48.3352,48.5111,241884.0
2018-07-06 11:40:00,57.91,57.93,57.8,57.83,161650.0,48.5111,48.5279,48.419,48.4441,161650.0
2018-07-06 11:50:00,57.82,57.83,57.72,57.8,179675.0,48.4357,48.4441,48.352,48.419,179675.0
2018-07-06 12:00:00,57.8,57.97,57.78,57.9,160060.0,48.419,48.5614,48.4022,48.5027,160060.0
2018-07-06 12:10:00,57.9,57.93,57.8,57.87,152593.0,48.5027,48.5279,48.419,48.4776,152593.0
2018-07-06 12:20:00,57.87,57.93,57.85,57.86,158429.0,48.4776,48.5279,48.4609,48.4692,158429.0
2018-07-06 12:30:00,57.86,57.94,57.81,57.92,131890.0,48.4692,48.5363,48.4274,48.5195,131890.0
2018-07-06 12:40:00,57.92,57.92,57.84,57.84,103419.0,48.5195,48.5195,48.4525,48.4525,103419.0
2018-07-06 12:50:00,57.84,57.91,57.83,57.91,120605.0,48.4525,48.5111,48.4441,48.5111,120605.0
2018-07-06 13:00:00,57.91,58.03,57.9,58.02,150970.0,48.5111,48.6117,48.5027,48.6033,150970.0
2018-07-06 13:10:00,58.02,58.05,57.99,58.02,147493.0,48.6033,48.6284,48.5781,48.6033,147493.0
2018-07-06 13:20:00,58.02,58.07,58.0,58.05,137236.0,48.6033,48.6452,48.5865,48.6284,137236.0
2018-07-06 13:30:00,58.06,58.07,57.81,57.88,186817.0,48.6368,48.6452,48.4274,48.486,186817.0
2018-07-06 13:40:00,57.87,57.94,57.78,57.84,163969.0,48.4776,48.5363,48.4022,48.4525,163969.0
2018-07-06 13:50:00,57.84,57.85,57.74,57.76,158994.0,48.4525,48.4609,48.3687,48.3855,158994.0
2018-07-06 14:00:00,57.76,57.86,57.73,57.79,124688.0,48.3855,48.4692,48.3603,48.4106,124688.0
2018-07-06 14:10:00,57.79,57.83,57.77,57.81,115625.0,48.4106,48.4441,48.3938,48.4274,115625.0
2018-07-06 14:20:00,57.8,57.84,57.69,57.76,253827.0,48.419,48.4525,48.3268,48.3855,253827.0
2018-07-06 14:30:00,57.76,57.8,57.68,57.69,126203.0,48.3855,48.419,48.3185,48.3268,126203.0
2018-07-06 14:40:00,57.69,57.74,57.68,57.74,110170.0,48.3268,48.3687,48.3185,48.3687,110170.0
2018-07-06 14:50:00,57.73,57.84,57.72,57.83,116332.0,48.3603,48.4525,48.352,48.4441,116332.0
2018-07-06 15:00:00,57.82,57.89,57.82,57.86,115009.0,48.4357,48.4944,48.4357,48.4692,115009.0
2018-07-06 15:10:00,57.86,57.9,57.83,57.87,145792.0,48.4692,48.5027,48.4441,48.4776,145792.0
2018-07-06 15:20:00,57.87,57.98,57.82,57.94,151248.0,48.4776,48.5698,48.4357,48.5363,151248.0
2018-07-06 15:30:00,57.95,57.96,57.82,57.84,166982.0,48.5446,48.553,48.4357,48.4525,166982.0
2018-07-06 15:40:00,57.85,57.85,57.64,57.66,220043.0,48.4609,48.4609,48.2849,48.3017,220043.0
2018-07-06 15:50:00,57.65,57.89,57.62,57.84,604004.0,48.2933,48.4944,48.2682,48.4525,604004.0
2018-07-09 09:30:00,58.09,58.15,57.91,58.15,148457.0,48.6619,48.7122,48.5111,48.7122,148457.0
2018-07-09 09:40:00,58.15,58.31,58.05,58.07,84828.0,48.7122,48.8462,48.6284,48.6452,84828.0
2018-07-09 09:50:00,58.06,58.06,57.83,57.89,72481.0,48.6368,48.6368,48.4441,48.4944,72481.0
2018-07-09 10:00:00,57.9,57.91,57.64,57.69,81797.0,48.5027,48.5111,48.2849,48.3268,81797.0
2018-07-09 10:10:00,57.7,57.72,57.55,57.63,75861.0,48.3352,48.352,48.2096,48.2766,75861.0
2018-07-09 10:20:00,57.63,57.71,57.51,57.51,82526.0,48.2766,48.3436,48.176,48.176,82526.0
2018-07-09 10:30:00,57.51,57.53,57.23,57.41,255538.0,48.176,48.1928,47.9415,48.0923,255538.0
2018-07-09 10:40:00,57.41,57.49,57.36,57.45,105019.0,48.0923,48.1593,48.0504,48.1258,105019.0
2018-07-09 10:50:00,57.45,57.62,57.45,57.55,121532.0,48.1258,48.2682,48.1258,48.2096,121532.0
2018-07-09 11:00:00,57.56,57.58,57.48,57.57,113624.0,48.2179,48.2347,48.1509,48.2263,113624.0
2018-07-09 11:10:00,57.58,57.66,57.56,57.6,71649.0,48.2347,48.3017,48.2179,48.2514,71649.0
2018-07-09 11:20:00,57.6,57.65,57.56,57.57,71239.0,48.2514,48.2933,48.2179,48.2263,71239.0
2018-07-09 11:30:00,57.56,57.59,57.47,57.58,60137.0,48.2179,48.2431,48.1425,48.2347,60137.0
2018-07-09 11:40:00,57.57,57.64,57.49,57.64,70743.0,48.2263,48.2849,48.1593,48.2849,70743.0
2018-07-09 11:50:00,57.64,57.74,57.6,57.71,101961.0,48.2849,48.3687,48.2514,48.3436,101961.0
2018-07-09 12:00:00,57.71,57.8,57.67,57.76,90964.0,48.3436,48.419,48.3101,48.3855,90964.0
2018-07-09 12:10:00,57.76,57.8,57.73,57.77,71231.0,48.3855,48.419,48.3603,48.3938,71231.0
2018-07-09 12:20:00,57.78,57.81,57.74,57.77,72947.0,48.4022,48.4274,48.3687,48.3938,72947.0
2018-07-09 12:30:00,57.77,57.79,57.68,57.76,63211.0,48.3938,48.4106,48.3185,48.3855,63211.0
2018-07-09 12:40:00,57.77,57.79,57.74,57.78,57641.0,48.3938,48.4106,48.3687,48.4022,57641.0
2018-07-09 12:50:00,57.77,57.78,57.72,57.73,43005.0,48.3938,48.4022,48.352,48.3603,43005.0
2018-07-09 13:00:00,57.73,57.88,57.72,57.79,70700.0,48.3603,48.486,48.352,48.4106,70700.0
2018-07-09 13:10:00,57.78,57.82,57.74,57.8,39257.0,48.4022,48.4357,48.3687,48.419,39257.0
2018-07-09 13:20:00,57.8,57.91,57.8,57.9,70373.0,48.419,48.5111,48.419,48.5027,70373.0
2018-07-09 13:30:00,57.9,57.93,57.87,57.88,63791.0,48.5027,48.5279,48.4776,48.486,63791.0
2018-07-09 13:40:00,57.88,57.89,57.82,57.86,37482.0,48.486,48.4944,48.4357,48.4692,37482.0
2018-07-09 13:50:00,57.85,57.85,57.78,57.79,29461.0,48.4609,48.4609,48.4022,48.4106,29461.0
2018-07-09 14:00:00,57.79,57.82,57.75,57.76,73084.0,48.4106,48.4357,48.3771,48.3855,73084.0
2018-07-09 14:10:00,57.75,57.88,57.75,57.85,57090.0,48.3771,48.486,48.3771,48.4609,57090.0
2018-07-09 14:20:00,57.86,57.87,57.81,57.87,32973.0,48.4692,48.4776,48.4274,48.4776,32973.0
2018-07-09 14:30:00,57.87,57.94,57.87,57.92,60972.0,48.4776,48.5363,48.4776,48.5195,60972.0
2018-07-09 14:40:00,57.92,57.97,57.9,57.96,38557.0,48.5195,48.5614,48.5027,48.553,38557.0
2018-07-09 14:50:00,57.97,58.03,57.96,58.02,53784.0,48.5614,48.6117,48.553,48.6033,53784.0
2018-07-09 15:00:00,58.02,58.05,57.92,57.97,60090.0,48.6033,48.6284,48.5195,48.5614,60090.0
2018-07-09 15:10:00,57.96,57.97,57.9,57.92,41125.0,48.553,48.5614,48.5027,48.5195,41125.0
2018-07-09 15:20:00,57.93,57.93,57.88,57.92,51529.0,48.5279,48.5279,48.486,48.5195,51529.0
2018-07-09 15:30:00,57.92,57.96,57.88,57.9,86206.0,48.5195,48.553,48.486,48.5027,86206.0
2018-07-09 15:40:00,57.89,57.96,57.88,57.96,115446.0,48.4944,48.553,48.486,48.553,115446.0
2018-07-09 15:50:00,57.95,58.05,57.89,58.05,326408.0,48.5446,48.6284,48.4944,48.6284,326408.0
2018-07-10 09:30:00,58.06,58.27,57.95,58.17,149228.0,48.6368,48.8127,48.5446,48.7289,149228.0
2018-07-10 09:40:00,58.19,58.26,58.05,58.19,86846.0,48.7457,48.8043,48.6284,48.7457,86846.0
2018-07-10 09:50:00,58.18,58.28,58.12,58.2,128719.0,48.7373,48.8211,48.687,48.7541,128719.0
2018-07-10 10:00:00,58.19,58.22,58.11,58.11,121824.0,48.7457,48.7708,48.6787,48.6787,121824.0
2018-07-10 10:10:00,58.12,58.14,58.0,58.09,57139.0,48.687,48.7038,48.5865,48.6619,57139.0
2018-07-10 10:20:00,58.09,58.19,58.08,58.18,72330.0,48.6619,48.7457,48.6535,48.7373,72330.0
2018-07-10 10:30:00,58.17,58.28,58.15,58.19,86587.0,48.7289,48.8211,48.7122,48.7457,86587.0
2018-07-10 10:40:00,58.19,58.28,58.16,58.19,69767.0,48.7457,48.8211,48.7206,48.7457,69767.0
2018-07-10 10:50:00,58.19,58.23,58.14,58.17,58985.0,48.7457,48.7792,48.7038,48.7289,58985.0
2018-07-10 11:00:00,58.17,58.28,58.16,58.21,106794.0,48.7289,48.8211,48.7206,48.7624,106794.0
2018-07-10 11:10:00,58.21,58.26,58.11,58.21,235967.0,48.7624,48.8043,48.6787,48.7624,235967.0
2018-07-10 11:20:00,58.22,58.24,58.13,58.21,110880.0,48.7708,48.7876,48.6954,48.7624,110880.0
2018-07-10 11:30:00,58.2,58.28,58.19,58.25,60581.0,48.7541,48.8211,48.7457,48.7959,60581.0
2018-07-10 11:40:00,58.25,58.3,58.25,58.28,67997.0,48.7959,48.8378,48.7959,48.8211,67997.0
2018-07-10 11:50:00,58.28,58.44,58.27,58.44,75253.0,48.8211,48.9551,48.8127,48.9551,75253.0
2018-07-10 12:00:00,58.43,58.43,58.34,58.35,53346.0,48.9467,48.9467,48.8713,48.8797,53346.0
2018-07-10 12:10:00,58.37,58.39,58.34,58.37,50025.0,48.8965,48.9132,48.8713,48.8965,50025.0
2018-07-10 12:20:00,58.37,58.45,58.32,58.45,74157.0,48.8965,48.9635,48.8546,48.9635,74157.0
2018-07-10 12:30:00,58.45,58.47,58.41,58.43,112012.0,48.9635,48.9802,48.93,48.9467,112012.0
2018-07-10 12:40:00,58.43,58.47,58.4,58.42,215909.0,48.9467,48.9802,48.9216,48.9384,215909.0
2018-07-10 12:50:00,58.42,58.44,58.38,58.42,64766.0,48.9384,48.9551,48.9048,48.9384,64766.0
2018-07-10 13:00:00,58.42,58.46,58.38,58.4,93116.0,48.9384,48.9719,48.9048,48.9216,93116.0
2018-07-10 13:10:00,58.39,58.46,58.36,58.42,57959.0,48.9132,48.9719,48.8881,48.9384,57959.0
2018-07-10 13:20:00,58.42,58.42,58.34,58.35,46768.0,48.9384,48.9384,48.8713,48.8797,46768.0
2018-07-10 13:30:00,58.35,58.38,58.29,58.29,129209.0,48.8797,48.9048,48.8295,48.8295,129209.0
2018-07-10 13:40:00,58.3,58.36,58.25,58.32,116779.0,48.8378,48.8881,48.7959,48.8546,116779.0
2018-07-10 13:50:00,58.32,58.34,58.28,58.34,115191.0,48.8546,48.8713,48.8211,48.8713,115191.0
2018-07-10 14:00:00,58.34,58.37,58.3,58.35,128198.0,48.8713,48.8965,48.8378,48.8797,128198.0
2018-07-10 14:10:00,58.34,58.38,58.31,58.33,84625.0,48.8713,48.9048,48.8462,48.863,84625.0
2018-07-10 14:20:00,58.34,58.43,58.32,58.36,92398.0,48.8713,48.9467,48.8546,48.8881,92398.0
2018-07-10 14:30:00,58.37,58.44,58.36,58.39,94389.0,48.8965,48.9551,48.8881,48.9132,94389.0
2018-07-10 14:40:00,58.38,58.43,58.34,58.42,42192.0,48.9048,48.9467,48.8713,48.9384,42192.0
2018-07-10 14:50:00,58.41,58.45,58.38,58.42,56647.0,48.93,48.9635,48.9048,48.9384,56647.0
2018-07-10 15:00:00,58.42,58.44,58.39,58.42,68357.0,48.9384,48.9551,48.9132,48.9384,68357.0
2018-07-10 15:10:00,58.42,58.44,58.4,58.44,110687.0,48.9384,48.9551,48.9216,48.9551,110687.0
2018-07-10 15:20:00,58.44,58.45,58.37,58.38,113879.0,48.9551,48.9635,48.8965,48.9048,113879.0
2018-07-10 15:30:00,58.38,58.43,58.36,58.43,97655.0,48.9048,48.9467,48.8881,48.9467,97655.0
2018-07-10 15:40:00,58.43,58.43,58.32,58.36,129667.0,48.9467,48.9467,48.8546,48.8881,129667.0
2018-07-10 15:50:00,58.37,58.43,58.36,58.36,600185.0,48.8965,48.9467,48.8881,48.8881,600185.0
2018-07-11 09:30:00,57.39,58.01,57.26,57.86,399220.0,48.0755,48.5949,47.9666,48.4692,399220.0
2018-07-11 09:40:00,57.87,57.9,57.42,57.46,216204.0,48.4776,48.5027,48.1007,48.1342,216204.0
2018-07-11 09:50:00,57.46,57.49,57.2,57.23,245402.0,48.1342,48.1593,47.9164,47.9415,245402.0
2018-07-11 10:00:00,57.23,57.36,57.15,57.3,193717.0,47.9415,48.0504,47.8745,48.0001,193717.0
2018-07-11 10:10:00,57.3,57.38,57.16,57.29,139637.0,48.0001,48.0671,47.8829,47.9918,139637.0
2018-07-11 10:20:00,57.29,57.4,57.27,57.38,121185.0,47.9918,48.0839,47.975,48.0671,121185.0
2018-07-11 10:30:00,57.38,57.4,57.23,57.23,82681.0,48.0671,48.0839,47.9415,47.9415,82681.0
2018-07-11 10:40:00,57.23,57.25,57.01,57.04,97667.0,47.9415,47.9582,47.7572,47.7823,97667.0
2018-07-11 10:50:00,57.03,57.12,56.95,57.08,151901.0,47.774,47.8493,47.7069,47.8158,151901.0
2018-07-11 11:00:00,57.08,57.21,57.0,57.03,128066.0,47.8158,47.9247,47.7488,47.774,128066.0
2018-07-11 11:10:00,57.03,57.03,56.86,56.89,270461.0,47.774,47.774,47.6315,47.6567,270461.0
2018-07-11 11:20:00,56.89,56.92,56.82,56.83,97609.0,47.6567,47.6818,47.598,47.6064,97609.0
2018-07-11 11:30:00,56.83,56.93,56.73,56.92,114450.0,47.6064,47.6902,47.5226,47.6818,114450.0
2018-07-11 11:40:00,56.91,56.94,56.76,56.87,93777.0,47.6734,47.6986,47.5478,47.6399,93777.0
2018-07-11 11:50:00,56.87,57.04,56.86,56.95,112640.0,47.6399,47.7823,47.6315,47.7069,112640.0
2018-07-11 12:00:00,56.96,57.01,56.87,56.88,74618.0,47.7153,47.7572,47.6399,47.6483,74618.0
2018-07-11 12:10:00,56.87,56.95,56.84,56.92,65316.0,47.6399,47.7069,47.6148,47.6818,65316.0
2018-07-11 12:20:00,56.91,56.96,56.88,56.96,55739.0,47.6734,47.7153,47.6483,47.7153,55739.0
2018-07-11 12:30:00,56.96,57.07,56.96,57.05,118582.0,47.7153,47.8075,47.7153,47.7907,118582.0
2018-07-11 12:40:00,57.05,57.2,57.04,57.15,71467.0,47.7907,47.9164,47.7823,47.8745,71467.0
2018-07-11 12:50:00,57.15,57.19,57.13,57.18,98976.0,47.8745,47.908,47.8577,47.8996,98976.0
2018-07-11 13:00:00,57.18,57.22,57.14,57.19,108227.0,47.8996,47.9331,47.8661,47.908,108227.0
2018-07-11 13:10:00,57.18,57.2,57.12,57.19,73009.0,47.8996,47.9164,47.8493,47.908,73009.0
2018-07-11 13:20:00,57.19,57.43,57.17,57.43,122239.0,47.908,48.109,47.8912,48.109,122239.0
2018-07-11 13:30:00,57.42,57.47,57.35,57.4,199516.0,48.1007,48.1425,48.042,48.0839,199516.0
2018-07-11 13:40:00,57.39,57.44,57.28,57.32,85703.0,48.0755,48.1174,47.9834,48.0169,85703.0
2018-07-11 13:50:00,57.31,57.33,57.26,57.28,59695.0,48.0085,48.0253,47.9666,47.9834,59695.0
2018-07-11 14:00:00,57.29,57.36,57.27,57.34,69730.0,47.9918,48.0504,47.975,48.0336,69730.0
2018-07-11 14:10:00,57.33,57.35,57.25,57.35,122216.0,48.0253,48.042,47.9582,48.042,122216.0
2018-07-11 14:20:00,57.35,57.46,57.33,57.43,108753.0,48.042,48.1342,48.0253,48.109,108753.0
2018-07-11 14:30:00,57.44,57.47,57.41,57.42,114487.0,48.1174,48.1425,48.0923,48.1007,114487.0
2018-07-11 14:40:00,57.42,57.44,57.38,57.39,97562.0,48.1007,48.1174,48.0671,48.0755,97562.0
2018-07-11 14:50:00,57.4,57.45,57.38,57.42,87584.0,48.0839,48.1258,48.0671,48.1007,87584.0
2018-07-11 15:00:00,57.42,57.44,57.34,57.42,100539.0,48.1007,48.1174,48.0336,48.1007,100539.0
2018-07-11 15:10:00,57.42,57.45,57.34,57.38,89104.0,48.1007,48.1258,48.0336,48.0671,89104.0
2018-07-11 15:20:00,57.39,57.45,57.34,57.38,216893.0,48.0755,48.1258,48.0336,48.0671,216893.0
2018-07-11 15:30:00,57.38,57.45,57.37,57.38,149301.0,48.0671,48.1258,48.0588,48.0671,149301.0
2018-07-11 15:40:00,57.37,57.45,57.32,57.44,319785.0,48.0588,48.1258,48.0169,48.1174,319785.0
2018-07-11 15:50:00,57.43,57.44,57.23,57.31,753502.0,48.109,48.1174,47.9415,48.0085,753502.0
2018-07-12 09:30:00,57.85,57.85,57.31,57.45,288219.0,48.4609,48.4609,48.0085,48.1258,288219.0
2018-07-12 09:40:00,57.47,57.54,57.34,57.5,428804.0,48.1425,48.2012,48.0336,48.1677,428804.0
2018-07-12 09:50:00,57.51,58.05,57.44,58.0,340162.0,48.176,48.6284,48.1174,48.5865,340162.0
2018-07-12 10:00:00,58.0,58.3,58.0,58.29,271192.0,48.5865,48.8378,48.5865,48.8295,271192.0
2018-07-12 10:10:00,58.29,58.41,58.11,58.16,189744.0,48.8295,48.93,48.6787,48.7206,189744.0
2018-07-12 10:20:00,58.16,58.38,58.03,58.37,159525.0,48.7206,48.9048,48.6117,48.8965,159525.0
2018-07-12 10:30:00,58.38,58.49,58.37,58.48,118234.0,48.9048,48.997,48.8965,48.9886,118234.0
2018-07-12 10:40:00,58.49,58.49,58.3,58.3,150499.0,48.997,48.997,48.8378,48.8378,150499.0
2018-07-12 10:50:00,58.3,58.34,58.17,58.25,144517.0,48.8378,48.8713,48.7289,48.7959,144517.0
2018-07-12 11:00:00,58.26,58.33,58.21,58.26,100364.0,48.8043,48.863,48.7624,48.8043,100364.0
2018-07-12 11:10:00,58.26,58.3,58.06,58.06,148157.0,48.8043,48.8378,48.6368,48.6368,148157.0
2018-07-12 11:20:00,58.06,58.09,57.97,58.08,166509.0,48.6368,48.6619,48.5614,48.6535,166509.0
2018-07-12 11:30:00,58.08,58.11,57.96,58.09,107119.0,48.6535,48.6787,48.553,48.6619,107119.0
2018-07-12 11:40:00,58.1,58.16,58.03,58.16,115716.0,48.6703,48.7206,48.6117,48.7206,115716.0
2018-07-12 11:50:00,58.16,58.3,58.1,58.26,102333.0,48.7206,48.8378,48.6703,48.8043,102333.0
2018-07-12 12:00:00,58.26,58.28,58.14,58.21,108796.0,48.8043,48.8211,48.7038,48.7624,108796.0
2018-07-12 12:10:00,58.21,58.25,58.1,58.12,113317.0,48.7624,48.7959,48.6703,48.687,113317.0
2018-07-12 12:20:00,58.13,58.19,58.09,58.14,46457.0,48.6954,48.7457,48.6619,48.7038,46457.0
2018-07-12 12:30:00,58.15,58.28,58.14,58.19,116775.0,48.7122,48.8211,48.7038,48.7457,116775.0
2018-07-12 12:40:00,58.19,58.2,58.05,58.07,107167.0,48.7457,48.7541,48.6284,48.6452,107167.0
2018-07-12 12:50:00,58.06,58.17,58.04,58.17,59651.0,48.6368,48.7289,48.62,48.7289,59651.0
2018-07-12 13:00:00,58.18,58.22,58.14,58.18,50914.0,48.7373,48.7708,48.7038,48.7373,50914.0
2018-07-12 13:10:00,58.18,58.19,58.11,58.15,58404.0,48.7373,48.7457,48.6787,48.7122,58404.0
2018-07-12 13:20:00,58.15,58.15,58.03,58.15,67964.0,48.7122,48.7122,48.6117,48.7122,67964.0
2018-07-12 13:30:00,58.16,58.16,58.05,58.13,59485.0,48.7206,48.7206,48.6284,48.6954,59485.0
2018-07-12 13:40:00,58.14,58.17,57.95,57.95,94372.0,48.7038,48.7289,48.5446,48.5446,94372.0
2018-07-12 13:50:00,57.95,58.01,57.89,57.96,133004.0,48.5446,48.5949,48.4944,48.553,133004.0
2018-07-12 14:00:00,57.95,57.99,57.92,57.98,57291.0,48.5446,48.5781,48.5195,48.5698,57291.0
2018-07-12 14:10:00,57.98,58.05,57.95,58.03,72362.0,48.5698,48.6284,48.5446,48.6117,72362.0
2018-07-12 14:20:00,58.03,58.09,58.02,58.04,59948.0,48.6117,48.6619,48.6033,48.62,59948.0
2018-07-12 14:30:00,58.04,58.11,58.0,58.08,80596.0,48.62,48.6787,48.5865,48.6535,80596.0
2018-07-12 14:40:00,58.07,58.1,58.04,58.1,71711.0,48.6452,48.6703,48.62,48.6703,71711.0
2018-07-12 14:50:00,58.1,58.2,58.09,58.19,77784.0,48.6703,48.7541,48.6619,48.7457,77784.0
2018-07-12 15:00:00,58.19,58.29,58.18,58.26,63296.0,48.7457,48.8295,48.7373,48.8043,63296.0
2018-07-12 15:10:00,58.26,58.27,58.17,58.22,61099.0,48.8043,48.8127,48.7289,48.7708,61099.0
2018-07-12 15:20:00,58.22,58.23,58.1,58.21,89057.0,48.7708,48.7792,48.6703,48.7624,89057.0
2018-07-12 15:30:00,58.2,58.24,58.16,58.2,80837.0,48.7541,48.7876,48.7206,48.7541,80837.0
2018-07-12 15:40:00,58.19,58.22,58.13,58.22,154648.0,48.7457,48.7708,48.6954,48.7708,154648.0
2018-07-12 15:50:00,58.22,58.35,58.19,58.33,645567.0,48.7708,48.8797,48.7457,48.863,645567.0
2018-07-13 09:30:00,58.25,58.41,58.2,58.31,106348.0,48.7959,48.93,48.7541,48.8462,106348.0
2018-07-13 09:40:00,58.3,58.32,58.18,58.26,113097.0,48.8378,48.8546,48.7373,48.8043,113097.0
2018-07-13 09:50:00,58.28,58.34,58.23,58.26,73263.0,48.8211,48.8713,48.7792,48.8043,73263.0
2018-07-13 10:00:00,58.26,58.44,58.25,58.39,91083.0,48.8043,48.9551,48.7959,48.9132,91083.0
2018-07-13 10:10:00,58.39,58.49,58.33,58.34,95146.0,48.9132,48.997,48.863,48.8713,95146.0
2018-07-13 10:20:00,58.34,58.44,58.32,58.39,78633.0,48.8713,48.9551,48.8546,48.9132,78633.0
2018-07-13 10:30:00,58.39,58.44,58.34,58.36,57252.0,48.9132,48.9551,48.8713,48.8881,57252.0
2018-07-13 10:40:00,58.37,58.41,58.24,58.32,100478.0,48.8965,48.93,48.7876,48.8546,100478.0
2018-07-13 10:50:00,58.31,58.37,58.24,58.25,82398.0,48.8462,48.8965,48.7876,48.7959,82398.0
2018-07-13 11:00:00,58.25,58.4,58.24,58.33,55774.0,48.7959,48.9216,48.7876,48.863,55774.0
2018-07-13 11:10:00,58.33,58.46,58.31,58.38,78741.0,48.863,48.9719,48.8462,48.9048,78741.0
2018-07-13 11:20:00,58.38,58.41,58.33,58.37,50873.0,48.9048,48.93,48.863,48.8965,50873.0
2018-07-13 11:30:00,58.37,58.43,58.36,58.41,40668.0,48.8965,48.9467,48.8881,48.93,40668.0
2018-07-13 11:40:00,58.41,58.48,58.35,58.45,127449.0,48.93,48.9886,48.8797,48.9635,127449.0
2018-07-13 11:50:00,58.45,58.63,58.43,58.58,126408.0,48.9635,49.1143,48.9467,49.0724,126408.0
2018-07-13 12:00:00,58.59,58.78,58.52,58.56,109368.0,49.0808,49.2399,49.0221,49.0556,109368.0
2018-07-13 12:10:00,58.55,58.55,58.49,58.53,46091.0,49.0473,49.0473,48.997,49.0305,46091.0
2018-07-13 12:20:00,58.54,58.55,58.46,58.48,80478.0,49.0389,49.0473,48.9719,48.9886,80478.0
2018-07-13 12:30:00,58.48,58.52,58.45,58.5,44273.0,48.9886,49.0221,48.9635,49.0054,44273.0
2018-07-13 12:40:00,58.5,58.54,58.47,58.52,42149.0,49.0054,49.0389,48.9802,49.0221,42149.0
2018-07-13 12:50:00,58.51,58.54,58.48,58.5,51132.0,49.0137,49.0389,48.9886,49.0054,51132.0
2018-07-13 13:00:00,58.49,58.52,58.47,58.49,79862.0,48.997,49.0221,48.9802,48.997,79862.0
2018-07-13 13:10:00,58.49,58.52,58.47,58.48,61235.0,48.997,49.0221,48.9802,48.9886,61235.0
2018-07-13 13:20:00,58.49,58.52,58.46,58.49,39674.0,48.997,49.0221,48.9719,48.997,39674.0
2018-07-13 13:30:00,58.48,58.53,58.48,58.5,45436.0,48.9886,49.0305,48.9886,49.0054,45436.0
2018-07-13 13:40:00,58.5,58.51,58.43,58.44,44254.0,49.0054,49.0137,48.9467,48.9551,44254.0
2018-07-13 13:50:00,58.44,58.49,58.44,58.47,47624.0,48.9551,48.997,48.9551,48.9802,47624.0
2018-07-13 14:00:00,58.47,58.5,58.45,58.47,38491.0,48.9802,49.0054,48.9635,48.9802,38491.0
2018-07-13 14:10:00,58.46,58.49,58.43,58.43,50036.0,48.9719,48.997,48.9467,48.9467,50036.0
2018-07-13 14:20:00,58.42,58.46,58.42,58.45,57603.0,48.9384,48.9719,48.9384,48.9635,57603.0
2018-07-13 14:30:00,58.44,58.45,58.41,58.41,47144.0,48.9551,48.9635,48.93,48.93,47144.0
2018-07-13 14:40:00,58.41,58.45,58.41,58.44,39542.0,48.93,48.9635,48.93,48.9551,39542.0
2018-07-13 14:50:00,58.44,58.49,58.43,58.43,44537.0,48.9551,48.997,48.9467,48.9467,44537.0
2018-07-13 15:00:00,58.44,58.47,58.42,58.43,59521.0,48.9551,48.9802,48.9384,48.9467,59521.0
2018-07-13 15:10:00,58.43,58.47,58.42,58.45,70467.0,48.9467,48.9802,48.9384,48.9635,70467.0
2018-07-13 15:20:00,58.44,58.47,58.43,58.45,72378.0,48.9551,48.9802,48.9467,48.9635,72378.0
2018-07-13 15:30:00,58.45,58.52,58.44,58.45,147456.0,48.9635,49.0221,48.9551,48.9635,147456.0
2018-07-13 15:40:00,58.46,58.46,58.36,58.38,141730.0,48.9719,48.9719,48.8881,48.9048,141730.0
2018-07-13 15:50:00,58.38,58.47,58.34,58.38,398767.0,48.9048,48.9802,48.8713,48.9048,398767.0
2018-07-16 09:30:00,58.42,58.45,58.06,58.2,138205.0,48.9384,48.9635,48.6368,48.7541,138205.0
2018-07-16 09:40:00,58.2,58.31,58.09,58.28,127713.0,48.7541,48.8462,48.6619,48.8211,127713.0
2018-07-16 09:50:00,58.29,58.4,58.25,58.33,77564.0,48.8295,48.9216,48.7959,48.863,77564.0
2018-07-16 10:00:00,58.33,58.46,58.31,58.39,75290.0,48.863,48.9719,48.8462,48.9132,75290.0
2018-07-16 10:10:00,58.39,58.41,58.37,58.39,67812.0,48.9132,48.93,48.8965,48.9132,67812.0
2018-07-16 10:20:00,58.38,58.4,58.3,58.37,77190.0,48.9048,48.9216,48.8378,48.8965,77190.0
2018-07-16 10:30:00,58.37,58.42,58.35,58.4,74853.0,48.8965,48.9384,48.8797,48.9216,74853.0
2018-07-16 10:40:00,58.41,58.42,58.33,58.33,46764.0,48.93,48.9384,48.863,48.863,46764.0
2018-07-16 10:50:00,58.33,58.38,58.32,58.34,59547.0,48.863,48.9048,48.8546,48.8713,59547.0
2018-07-16 11:00:00,58.33,58.43,58.33,58.39,58518.0,48.863,48.9467,48.863,48.9132,58518.0
2018-07-16 11:10:00,58.38,58.44,58.37,58.38,61614.0,48.9048,48.9551,48.8965,48.9048,61614.0
2018-07-16 11:20:00,58.38,58.42,58.34,58.36,50561.0,48.9048,48.9384,48.8713,48.8881,50561.0
2018-07-16 11:30:00,58.36,58.49,58.33,58.46,58801.0,48.8881,48.997,48.863,48.9719,58801.0
2018-07-16 11:40:00,58.46,58.53,58.46,58.52,68151.0,48.9719,49.0305,48.9719,49.0221,68151.0
2018-07-16 11:50:00,58.52,58.77,58.51,58.69,154780.0,49.0221,49.2315,49.0137,49.1645,154780.0
2018-07-16 12:00:00,58.69,58.71,58.61,58.67,92679.0,49.1645,49.1813,49.0975,49.1478,92679.0
2018-07-16 12:10:00,58.66,58.73,58.66,58.68,83693.0,49.1394,49.198,49.1394,49.1562,83693.0
2018-07-16 12:20:00,58.68,58.79,58.67,58.79,129878.0,49.1562,49.2483,49.1478,49.2483,129878.0
2018-07-16 12:30:00,58.79,58.83,58.76,58.8,163041.0,49.2483,49.2818,49.2232,49.2567,163041.0
2018-07-16 12:40:00,58.8,58.84,58.75,58.8,85414.0,49.2567,49.2902,49.2148,49.2567,85414.0
2018-07-16 12:50:00,58.8,58.81,58.63,58.64,70973.0,49.2567,49.2651,49.1143,49.1226,70973.0
2018-07-16 13:00:00,58.63,58.68,58.58,58.63,66692.0,49.1143,49.1562,49.0724,49.1143,66692.0
2018-07-16 13:10:00,58.62,58.66,58.6,58.62,67972.0,49.1059,49.1394,49.0891,49.1059,67972.0
2018-07-16 13:20:00,58.63,58.65,58.59,58.62,46369.0,49.1143,49.131,49.0808,49.1059,46369.0
2018-07-16 13:30:00,58.61,58.62,58.55,58.57,45564.0,49.0975,49.1059,49.0473,49.064,45564.0
2018-07-16 13:40:00,58.57,58.57,58.5,58.5,31995.0,49.064,49.064,49.0054,49.0054,31995.0
2018-07-16 13:50:00,58.5,58.54,58.48,58.5,79011.0,49.0054,49.0389,48.9886,49.0054,79011.0
2018-07-16 14:00:00,58.5,58.6,58.48,58.58,118695.0,49.0054,49.0891,48.9886,49.0724,118695.0
2018-07-16 14:10:00,58.59,58.61,58.55,58.6,47554.0,49.0808,49.0975,49.0473,49.0891,47554.0
2018-07-16 14:20:00,58.6,58.61,58.52,58.52,36992.0,49.0891,49.0975,49.0221,49.0221,36992.0
2018-07-16 14:30:00,58.52,58.55,58.51,58.55,50728.0,49.0221,49.0473,49.0137,49.0473,50728.0
2018-07-16 14:40:00,58.55,58.56,58.41,58.44,66732.0,49.0473,49.0556,48.93,48.9551,66732.0
2018-07-16 14:50:00,58.44,58.48,58.42,58.47,45875.0,48.9551,48.9886,48.9384,48.9802,45875.0
2018-07-16 15:00:00,58.46,58.52,58.45,58.47,72512.0,48.9719,49.0221,48.9635,48.9802,72512.0
2018-07-16 15:10:00,58.47,58.51,58.46,58.51,39775.0,48.9802,49.0137,48.9719,49.0137,39775.0
2018-07-16 15:20:00,58.51,58.51,58.44,58.45,43352.0,49.0137,49.0137,48.9551,48.9635,43352.0
2018-07-16 15:30:00,58.46,58.48,58.43,58.47,63594.0,48.9719,48.9886,48.9467,48.9802,63594.0
2018-07-16 15:40:00,58.47,58.51,58.42,58.51,165323.0,48.9802,49.0137,48.9384,49.0137,165323.0
2018-07-16 15:50:00,58.5,58.5,58.32,58.36,588693.0,49.0054,49.0054,48.8546,48.8881,588693.0
2018-07-17 09:30:00,57.88,58.26,57.75,58.02,188178.0,48.486,48.8043,48.3771,48.6033,188178.0
2018-07-17 09:40:00,58.04,58.07,57.74,57.78,131980.0,48.62,48.6452,48.3687,48.4022,131980.0
2018-07-17 09:50:00,57.78,57.88,57.62,57.71,227794.0,48.4022,48.486,48.2682,48.3436,227794.0
2018-07-17 10:00:00,57.71,57.9,57.65,57.88,187566.0,48.3436,48.5027,48.2933,48.486,187566.0
2018-07-17 10:10:00,57.88,58.12,57.83,58.04,127179.0,48.486,48.687,48.4441,48.62,127179.0
2018-07-17 10:20:00,58.04,58.06,57.96,58.01,120189.0,48.62,48.6368,48.553,48.5949,120189.0
2018-07-17 10:30:00,58.01,58.14,57.99,57.99,152550.0,48.5949,48.7038,48.5781,48.5781,152550.0
2018-07-17 10:40:00,58.0,58.05,57.97,57.99,127484.0,48.5865,48.6284,48.5614,48.5781,127484.0
2018-07-17 10:50:00,58.0,58.04,57.91,57.96,124796.0,48.5865,48.62,48.5111,48.553,124796.0
2018-07-17 11:00:00,57.96,58.2,57.95,58.16,148879.0,48.553,48.7541,48.5446,48.7206,148879.0
2018-07-17 11:10:00,58.17,58.21,58.02,58.11,258233.0,48.7289,48.7624,48.6033,48.6787,258233.0
2018-07-17 11:20:00,58.1,58.23,58.01,58.19,110782.0,48.6703,48.7792,48.5949,48.7457,110782.0
2018-07-17 11:30:00,58.19,58.21,58.06,58.1,55530.0,48.7457,48.7624,48.6368,48.6703,55530.0
2018-07-17 11:40:00,58.09,58.24,58.06,58.23,58918.0,48.6619,48.7876,48.6368,48.7792,58918.0
2018-07-17 11:50:00,58.23,58.34,58.22,58.28,70722.0,48.7792,48.8713,48.7708,48.8211,70722.0
2018-07-17 12:00:00,58.28,58.31,58.2,58.23,81628.0,48.8211,48.8462,48.7541,48.7792,81628.0
2018-07-17 12:10:00,58.23,58.3,58.18,58.26,107454.0,48.7792,48.8378,48.7373,48.8043,107454.0
2018-07-17 12:20:00,58.26,58.43,58.25,58.43,138588.0,48.8043,48.9467,48.7959,48.9467,138588.0
2018-07-17 12:30:00,58.43,58.43,58.3,58.3,82241.0,48.9467,48.9467,48.8378,48.8378,82241.0
2018-07-17 12:40:00,58.3,58.32,58.24,58.27,78874.0,48.8378,48.8546,48.7876,48.8127,78874.0
2018-07-17 12:50:00,58.27,58.3,58.23,58.25,72115.0,48.8127,48.8378,48.7792,48.7959,72115.0
2018-07-17 13:00:00,58.25,58.3,58.21,58.25,69345.0,48.7959,48.8378,48.7624,48.7959,69345.0
2018-07-17 13:10:00,58.25,58.36,58.25,58.33,61070.0,48.7959,48.8881,48.7959,48.863,61070.0
2018-07-17 13:20:00,58.33,58.35,58.28,58.34,65554.0,48.863,48.8797,48.8211,48.8713,65554.0
2018-07-17 13:30:00,58.33,58.42,58.31,58.39,115943.0,48.863,48.9384,48.8462,48.9132,115943.0
2018-07-17 13:40:00,58.39,58.4,58.33,58.38,64577.0,48.9132,48.9216,48.863,48.9048,64577.0
2018-07-17 13:50:00,58.37,58.38,58.3,58.32,47562.0,48.8965,48.9048,48.8378,48.8546,47562.0
2018-07-17 14:00:00,58.32,58.35,58.27,58.33,52439.0,48.8546,48.8797,48.8127,48.863,52439.0
2018-07-17 14:10:00,58.32,58.36,58.3,58.32,61407.0,48.8546,48.8881,48.8378,48.8546,61407.0
2018-07-17 14:20:00,58.33,58.4,58.32,58.38,118218.0,48.863,48.9216,48.8546,48.9048,118218.0
2018-07-17 14:30:00,58.37,58.48,58.36,58.45,68013.0,48.8965,48.9886,48.8881,48.9635,68013.0
2018-07-17 14:40:00,58.45,58.5,58.42,58.48,83125.0,48.9635,49.0054,48.9384,48.9886,83125.0
2018-07-17 14:50:00,58.48,58.5,58.42,58.43,82790.0,48.9886,49.0054,48.9384,48.9467,82790.0
2018-07-17 15:00:00,58.42,58.53,58.39,58.53,124916.0,48.9384,49.0305,48.9132,49.0305,124916.0
2018-07-17 15:10:00,58.53,58.6,58.53,58.57,118419.0,49.0305,49.0891,49.0305,49.064,118419.0
2018-07-17 15:20:00,58.57,58.68,58.56,58.64,112422.0,49.064,49.1562,49.0556,49.1226,112422.0
2018-07-17 15:30:00,58.64,58.78,58.64,58.77,190302.0,49.1226,49.2399,49.1226,49.2315,190302.0
2018-07-17 15:40:00,58.78,58.83,58.75,58.8,398040.0,49.2399,49.2818,49.2148,49.2567,398040.0
2018-07-17 15:50:00,58.8,58.91,58.75,58.91,756966.0,49.2567,49.3488,49.2148,49.3488,756966.0
2018-07-18 09:30:00,59.0,59.0,58.66,58.91,245948.0,49.4242,49.4242,49.1394,49.3488,245948.0
2018-07-18 09:40:00,58.9,58.92,58.61,58.64,137596.0,49.3404,49.3572,49.0975,49.1226,137596.0
2018-07-18 09:50:00,58.64,58.78,58.58,58.66,126292.0,49.1226,49.2399,49.0724,49.1394,126292.0
2018-07-18 10:00:00,58.66,58.69,58.45,58.46,98062.0,49.1394,49.1645,48.9635,48.9719,98062.0
2018-07-18 10:10:00,58.46,58.54,58.38,58.41,129654.0,48.9719,49.0389,48.9048,48.93,129654.0
2018-07-18 10:20:00,58.42,58.62,58.37,58.6,114541.0,48.9384,49.1059,48.8965,49.0891,114541.0
2018-07-18 10:30:00,58.59,58.66,58.49,58.61,102167.0,49.0808,49.1394,48.997,49.0975,102167.0
2018-07-18 10:40:00,58.61,58.62,58.52,58.52,75007.0,49.0975,49.1059,49.0221,49.0221,75007.0
2018-07-18 10:50:00,58.52,58.56,58.45,58.47,89594.0,49.0221,49.0556,48.9635,48.9802,89594.0
2018-07-18 11:00:00,58.45,58.51,58.41,58.49,84793.0,48.9635,49.0137,48.93,48.997,84793.0
2018-07-18 11:10:00,58.48,58.53,58.39,58.41,56828.0,48.9886,49.0305,48.9132,48.93,56828.0
2018-07-18 11:20:00,58.41,58.49,58.37,58.46,67411.0,48.93,48.997,48.8965,48.9719,67411.0
2018-07-18 11:30:00,58.47,58.5,58.44,58.48,59806.0,48.9802,49.0054,48.9551,48.9886,59806.0
2018-07-18 11:40:00,58.46,58.53,58.46,58.5,96755.0,48.9719,49.0305,48.9719,49.0054,96755.0
2018-07-18 11:50:00,58.5,58.59,58.48,58.54,63309.0,49.0054,49.0808,48.9886,49.0389,63309.0
2018-07-18 12:00:00,58.55,58.62,58.51,58.56,84377.0,49.0473,49.1059,49.0137,49.0556,84377.0
2018-07-18 12:10:00,58.55,58.59,58.53,58.54,84822.0,49.0473,49.0808,49.0305,49.0389,84822.0
2018-07-18 12:20:00,58.55,58.72,58.53,58.71,61202.0,49.0473,49.1897,49.0305,49.1813,61202.0
2018-07-18 12:30:00,58.7,58.71,58.63,58.68,75007.0,49.1729,49.1813,49.1143,49.1562,75007.0
2018-07-18 12:40:00,58.68,58.72,58.66,58.69,48694.0,49.1562,49.1897,49.1394,49.1645,48694.0
2018-07-18 12:50:00,58.69,58.72,58.64,58.67,52433.0,49.1645,49.1897,49.1226,49.1478,52433.0
2018-07-18 13:00:00,58.66,58.69,58.62,58.69,68900.0,49.1394,49.1645,49.1059,49.1645,68900.0
2018-07-18 13:10:00,58.68,58.75,58.67,58.7,51398.0,49.1562,49.2148,49.1478,49.1729,51398.0
2018-07-18 13:20:00,58.7,58.74,58.67,58.72,35713.0,49.1729,49.2064,49.1478,49.1897,35713.0
2018-07-18 13:30:00,58.72,58.73,58.62,58.63,35486.0,49.1897,49.198,49.1059,49.1143,35486.0
2018-07-18 13:40:00,58.63,58.67,58.61,58.66,39242.0,49.1143,49.1478,49.0975,49.1394,39242.0
2018-07-18 13:50:00,58.66,58.73,58.61,58.73,52969.0,49.1394,49.198,49.0975,49.198,52969.0
2018-07-18 14:00:00,58.72,58.74,58.68,58.7,49799.0,49.1897,49.2064,49.1562,49.1729,49799.0
2018-07-18 14:10:00,58.7,58.7,58.56,58.57,67880.0,49.1729,49.1729,49.0556,49.064,67880.0
2018-07-18 14:20:00,58.58,58.73,58.58,58.72,98094.0,49.0724,49.198,49.0724,49.1897,98094.0
2018-07-18 14:30:00,58.73,58.74,58.61,58.64,147412.0,49.198,49.2064,49.0975,49.1226,147412.0
2018-07-18 14:40:00,58.63,58.66,58.59,58.63,75415.0,49.1143,49.1394,49.0808,49.1143,75415.0
2018-07-18 14:50:00,58.62,58.63,58.54,58.55,92712.0,49.1059,49.1143,49.0389,49.0473,92712.0
2018-07-18 15:00:00,58.54,58.64,58.54,58.61,84006.0,49.0389,49.1226,49.0389,49.0975,84006.0
2018-07-18 15:10:00,58.61,58.62,58.56,58.56,66568.0,49.0975,49.1059,49.0556,49.0556,66568.0
2018-07-18 15:20:00,58.56,58.62,58.54,58.59,103897.0,49.0556,49.1059,49.0389,49.0808,103897.0
2018-07-18 15:30:00,58.59,58.64,58.57,58.59,167283.0,49.0808,49.1226,49.064,49.0808,167283.0
2018-07-18 15:40:00,58.6,58.66,58.56,58.64,162925.0,49.0891,49.1394,49.0556,49.1226,162925.0
2018-07-18 15:50:00,58.64,58.81,58.63,58.76,578653.0,49.1226,49.2651,49.1143,49.2232,578653.0
2018-07-19 09:30:00,58.71,59.11,58.65,59.09,290372.0,49.1813,49.5164,49.131,49.4996,290372.0
2018-07-19 09:40:00,59.07,59.41,59.06,59.25,218928.0,49.4829,49.7677,49.4745,49.6336,218928.0
2018-07-19 09:50:00,59.25,59.33,59.04,59.13,163128.0,49.6336,49.7007,49.4577,49.5331,163128.0
2018-07-19 10:00:00,59.14,59.27,59.08,59.08,155556.0,49.5415,49.6504,49.4912,49.4912,155556.0
2018-07-19 10:10:00,59.07,59.34,59.02,59.33,154326.0,49.4829,49.709,49.441,49.7007,154326.0
2018-07-19 10:20:00,59.32,59.46,59.27,59.43,185972.0,49.6923,49.8096,49.6504,49.7844,185972.0
2018-07-19 10:30:00,59.44,59.44,59.22,59.3,251335.0,49.7928,49.7928,49.6085,49.6755,251335.0
2018-07-19 10:40:00,59.31,59.37,59.07,59.11,142134.0,49.6839,49.7342,49.4829,49.5164,142134.0
2018-07-19 10:50:00,59.1,59.27,59.04,59.24,109107.0,49.508,49.6504,49.4577,49.6253,109107.0
2018-07-19 11:00:00,59.24,59.46,59.22,59.41,118797.0,49.6253,49.8096,49.6085,49.7677,118797.0
2018-07-19 11:10:00,59.42,59.43,59.31,59.33,82983.0,49.7761,49.7844,49.6839,49.7007,82983.0
2018-07-19 11:20:00,59.33,59.35,59.29,59.32,98383.0,49.7007,49.7174,49.6672,49.6923,98383.0
2018-07-19 11:30:00,59.32,59.42,59.31,59.41,106344.0,49.6923,49.7761,49.6839,49.7677,106344.0
2018-07-19 11:40:00,59.41,59.48,59.4,59.4,103012.0,49.7677,49.8263,49.7593,49.7593,103012.0
2018-07-19 11:50:00,59.4,59.45,59.37,59.42,83308.0,49.7593,49.8012,49.7342,49.7761,83308.0
2018-07-19 12:00:00,59.42,59.44,59.3,59.33,63948.0,49.7761,49.7928,49.6755,49.7007,63948.0
2018-07-19 12:10:00,59.33,59.38,59.32,59.36,62153.0,49.7007,49.7425,49.6923,49.7258,62153.0
2018-07-19 12:20:00,59.37,59.37,59.29,59.29,50267.0,49.7342,49.7342,49.6672,49.6672,50267.0
2018-07-19 12:30:00,59.29,59.36,59.29,59.36,64670.0,49.6672,49.7258,49.6672,49.7258,64670.0
2018-07-19 12:40:00,59.36,59.36,59.2,59.22,68218.0,49.7258,49.7258,49.5918,49.6085,68218.0
2018-07-19 12:50:00,59.22,59.3,59.22,59.29,57509.0,49.6085,49.6755,49.6085,49.6672,57509.0
2018-07-19 13:00:00,59.29,59.43,59.24,59.37,139748.0,49.6672,49.7844,49.6253,49.7342,139748.0
2018-07-19 13:10:00,59.37,59.43,59.32,59.42,63613.0,49.7342,49.7844,49.6923,49.7761,63613.0
2018-07-19 13:20:00,59.42,59.5,59.41,59.46,86334.0,49.7761,49.8431,49.7677,49.8096,86334.0
2018-07-19 13:30:00,59.45,59.59,59.44,59.57,113257.0,49.8012,49.9185,49.7928,49.9017,113257.0
2018-07-19 13:40:00,59.56,59.58,59.53,59.55,81161.0,49.8933,49.9101,49.8682,49.885,81161.0
2018-07-19 13:50:00,59.54,59.56,59.51,59.53,85282.0,49.8766,49.8933,49.8514,49.8682,85282.0
2018-07-19 14:00:00,59.53,59.54,59.34,59.34,186850.0,49.8682,49.8766,49.709,49.709,186850.0
2018-07-19 14:10:00,59.34,59.4,59.21,59.38,208163.0,49.709,49.7593,49.6001,49.7425,208163.0
2018-07-19 14:20:00,59.37,59.46,59.35,59.42,86888.0,49.7342,49.8096,49.7174,49.7761,86888.0
2018-07-19 14:30:00,59.42,59.49,59.4,59.48,119547.0,49.7761,49.8347,49.7593,49.8263,119547.0
2018-07-19 14:40:00,59.49,59.53,59.41,59.41,126146.0,49.8347,49.8682,49.7677,49.7677,126146.0
2018-07-19 14:50:00,59.42,59.43,59.35,59.41,95581.0,49.7761,49.7844,49.7174,49.7677,95581.0
2018-07-19 15:00:00,59.42,59.44,59.28,59.33,226138.0,49.7761,49.7928,49.6588,49.7007,226138.0
2018-07-19 15:10:00,59.32,59.33,59.19,59.23,124647.0,49.6923,49.7007,49.5834,49.6169,124647.0
2018-07-19 15:20:00,59.23,59.34,59.22,59.34,132427.0,49.6169,49.709,49.6085,49.709,132427.0
2018-07-19 15:30:00,59.34,59.49,59.3,59.43,365914.0,49.709,49.8347,49.6755,49.7844,365914.0
2018-07-19 15:40:00,59.42,59.43,59.27,59.27,293633.0,49.7761,49.7844,49.6504,49.6504,293633.0
2018-07-19 15:50:00,59.28,59.35,59.16,59.32,693484.0,49.6588,49.7174,49.5583,49.6923,693484.0
2018-07-20 09:30:00,58.95,58.98,58.48,58.57,543738.0,49.3823,49.4075,48.9886,49.064,543738.0
2018-07-20 09:40:00,58.57,58.86,58.4,58.8,266229.0,49.064,49.3069,48.9216,49.2567,266229.0
2018-07-20 09:50:00,58.81,58.91,58.71,58.86,155055.0,49.2651,49.3488,49.1813,49.3069,155055.0
2018-07-20 10:00:00,58.88,58.99,58.79,58.92,157817.0,49.3237,49.4158,49.2483,49.3572,157817.0
2018-07-20 10:10:00,58.92,59.02,58.83,58.86,152806.0,49.3572,49.441,49.2818,49.3069,152806.0
2018-07-20 10:20:00,58.86,59.09,58.83,59.07,252206.0,49.3069,49.4996,49.2818,49.4829,252206.0
2018-07-20 10:30:00,59.08,59.18,59.02,59.09,136533.0,49.4912,49.575,49.441,49.4996,136533.0
2018-07-20 10:40:00,59.08,59.11,58.99,59.04,112066.0,49.4912,49.5164,49.4158,49.4577,112066.0
2018-07-20 10:50:00,59.04,59.09,58.96,59.01,87010.0,49.4577,49.4996,49.3907,49.4326,87010.0
2018-07-20 11:00:00,59.01,59.1,58.98,59.08,103030.0,49.4326,49.508,49.4075,49.4912,103030.0
2018-07-20 11:10:00,59.09,59.12,59.05,59.09,64302.0,49.4996,49.5247,49.4661,49.4996,64302.0
2018-07-20 11:20:00,59.09,59.18,59.07,59.14,82889.0,49.4996,49.575,49.4829,49.5415,82889.0
2018-07-20 11:30:00,59.13,59.14,59.07,59.09,62310.0,49.5331,49.5415,49.4829,49.4996,62310.0
2018-07-20 11:40:00,59.09,59.12,59.01,59.04,70057.0,49.4996,49.5247,49.4326,49.4577,70057.0
2018-07-20 11:50:00,59.04,59.04,58.95,58.99,53317.0,49.4577,49.4577,49.3823,49.4158,53317.0
2018-07-20 12:00:00,58.98,59.08,58.91,58.94,125586.0,49.4075,49.4912,49.3488,49.374,125586.0
2018-07-20 12:10:00,58.93,58.93,58.85,58.89,54968.0,49.3656,49.3656,49.2986,49.3321,54968.0
2018-07-20 12:20:00,58.89,58.9,58.84,58.87,45201.0,49.3321,49.3404,49.2902,49.3153,45201.0
2018-07-20 12:30:00,58.87,58.87,58.79,58.87,73081.0,49.3153,49.3153,49.2483,49.3153,73081.0
2018-07-20 12:40:00,58.87,58.94,58.86,58.92,43543.0,49.3153,49.374,49.3069,49.3572,43543.0
2018-07-20 12:50:00,58.93,59.03,58.9,58.99,73446.0,49.3656,49.4493,49.3404,49.4158,73446.0
2018-07-20 13:00:00,58.99,59.03,58.95,58.98,105185.0,49.4158,49.4493,49.3823,49.4075,105185.0
2018-07-20 13:10:00,58.98,59.0,58.96,58.96,34420.0,49.4075,49.4242,49.3907,49.3907,34420.0
2018-07-20 13:20:00,58.96,58.97,58.81,58.83,89723.0,49.3907,49.3991,49.2651,49.2818,89723.0
2018-07-20 13:30:00,58.83,58.84,58.79,58.8,68735.0,49.2818,49.2902,49.2483,49.2567,68735.0
2018-07-20 13:40:00,58.79,58.83,58.77,58.79,52810.0,49.2483,49.2818,49.2315,49.2483,52810.0
2018-07-20 13:50:00,58.79,58.8,58.67,58.79,96631.0,49.2483,49.2567,49.1478,49.2483,96631.0
2018-07-20 14:00:00,58.79,58.81,58.75,58.79,73711.0,49.2483,49.2651,49.2148,49.2483,73711.0
2018-07-20 14:10:00,58.79,58.97,58.76,58.87,294994.0,49.2483,49.3991,49.2232,49.3153,294994.0
2018-07-20 14:20:00,58.86,58.88,58.79,58.8,120604.0,49.3069,49.3237,49.2483,49.2567,120604.0
2018-07-20 14:30:00,58.8,58.82,58.54,58.66,178704.0,49.2567,49.2734,49.0389,49.1394,178704.0
2018-07-20 14:40:00,58.67,58.71,58.63,58.71,76316.0,49.1478,49.1813,49.1143,49.1813,76316.0
2018-07-20 14:50:00,58.71,58.73,58.68,58.7,65365.0,49.1813,49.198,49.1562,49.1729,65365.0
2018-07-20 15:00:00,58.7,58.78,58.69,58.73,89719.0,49.1729,49.2399,49.1645,49.198,89719.0
2018-07-20 15:10:00,58.72,58.73,58.66,58.72,110592.0,49.1897,49.198,49.1394,49.1897,110592.0
2018-07-20 15:20:00,58.72,58.75,58.64,58.69,97518.0,49.1897,49.2148,49.1226,49.1645,97518.0
2018-07-20 15:30:00,58.69,58.77,58.69,58.71,127425.0,49.1645,49.2315,49.1645,49.1813,127425.0
2018-07-20 15:40:00,58.71,58.79,58.68,58.68,291887.0,49.1813,49.2483,49.1562,49.1562,291887.0
2018-07-20 15:50:00,58.68,58.69,58.47,58.62,1108533.0,49.1562,49.1645,48.9802,49.1059,1108533.0
2018-07-23 09:30:00,58.35,58.46,57.82,58.24,407670.0,48.8797,48.9719,48.4357,48.7876,407670.0
2018-07-23 09:40:00,58.22,58.23,57.84,57.84,180285.0,48.7708,48.7792,48.4525,48.4525,180285.0
2018-07-23 09:50:00,57.85,58.03,57.81,57.97,247797.0,48.4609,48.6117,48.4274,48.5614,247797.0
2018-07-23 10:00:00,57.97,58.38,57.97,58.31,392473.0,48.5614,48.9048,48.5614,48.8462,392473.0
2018-07-23 10:10:00,58.33,58.52,58.28,58.35,136961.0,48.863,49.0221,48.8211,48.8797,136961.0
2018-07-23 10:20:00,58.34,58.37,58.19,58.27,172223.0,48.8713,48.8965,48.7457,48.8127,172223.0
2018-07-23 10:30:00,58.26,58.45,58.15,58.43,206463.0,48.8043,48.9635,48.7122,48.9467,206463.0
2018-07-23 10:40:00,58.44,58.54,58.4,58.46,156574.0,48.9551,49.0389,48.9216,48.9719,156574.0
2018-07-23 10:50:00,58.46,58.64,58.41,58.6,195326.0,48.9719,49.1226,48.93,49.0891,195326.0
2018-07-23 11:00:00,58.61,58.82,58.61,58.65,245457.0,49.0975,49.2734,49.0975,49.131,245457.0
2018-07-23 11:10:00,58.64,58.84,58.59,58.67,107639.0,49.1226,49.2902,49.0808,49.1478,107639.0
2018-07-23 11:20:00,58.68,58.77,58.67,58.74,99124.0,49.1562,49.2315,49.1478,49.2064,99124.0
2018-07-23 11:30:00,58.74,58.88,58.72,58.88,128209.0,49.2064,49.3237,49.1897,49.3237,128209.0
2018-07-23 11:40:00,58.88,58.96,58.82,58.94,155972.0,49.3237,49.3907,49.2734,49.374,155972.0
2018-07-23 11:50:00,58.94,59.06,58.92,59.01,112295.0,49.374,49.4745,49.3572,49.4326,112295.0
2018-07-23 12:00:00,59.0,59.06,58.99,59.04,84010.0,49.4242,49.4745,49.4158,49.4577,84010.0
2018-07-23 12:10:00,59.04,59.14,58.97,59.14,184186.0,49.4577,49.5415,49.3991,49.5415,184186.0
2018-07-23 12:20:00,59.14,59.2,59.11,59.16,83737.0,49.5415,49.5918,49.5164,49.5583,83737.0
2018-07-23 12:30:00,59.16,59.19,59.15,59.15,60916.0,49.5583,49.5834,49.5499,49.5499,60916.0
2018-07-23 12:40:00,59.16,59.19,59.14,59.15,57306.0,49.5583,49.5834,49.5415,49.5499,57306.0
2018-07-23 12:50:00,59.15,59.17,59.14,59.16,113941.0,49.5499,49.5666,49.5415,49.5583,113941.0
2018-07-23 13:00:00,59.16,59.17,59.03,59.05,170676.0,49.5583,49.5666,49.4493,49.4661,170676.0
2018-07-23 13:10:00,59.05,59.06,58.96,59.01,127229.0,49.4661,49.4745,49.3907,49.4326,127229.0
2018-07-23 13:20:00,59.0,59.01,58.9,58.97,102082.0,49.4242,49.4326,49.3404,49.3991,102082.0
2018-07-23 13:30:00,58.96,59.08,58.94,59.06,65566.0,49.3907,49.4912,49.374,49.4745,65566.0
2018-07-23 13:40:00,59.06,59.07,59.0,59.05,57517.0,49.4745,49.4829,49.4242,49.4661,57517.0
2018-07-23 13:50:00,59.05,59.12,59.04,59.07,102187.0,49.4661,49.5247,49.4577,49.4829,102187.0
2018-07-23 14:00:00,59.06,59.17,58.99,59.0,118986.0,49.4745,49.5666,49.4158,49.4242,118986.0
2018-07-23 14:10:00,59.01,59.06,58.92,59.02,86307.0,49.4326,49.4745,49.3572,49.441,86307.0
2018-07-23 14:20:00,59.03,59.03,58.95,58.97,77537.0,49.4493,49.4493,49.3823,49.3991,77537.0
2018-07-23 14:30:00,58.97,59.0,58.94,58.98,64264.0,49.3991,49.4242,49.374,49.4075,64264.0
2018-07-23 14:40:00,58.98,59.08,58.94,59.07,54102.0,49.4075,49.4912,49.374,49.4829,54102.0
2018-07-23 14:50:00,59.08,59.1,59.04,59.1,83058.0,49.4912,49.508,49.4577,49.508,83058.0
2018-07-23 15:00:00,59.1,59.2,59.08,59.19,101418.0,49.508,49.5918,49.4912,49.5834,101418.0
2018-07-23 15:10:00,59.19,59.21,59.16,59.2,123214.0,49.5834,49.6001,49.5583,49.5918,123214.0
2018-07-23 15:20:00,59.19,59.21,59.08,59.08,84743.0,49.5834,49.6001,49.4912,49.4912,84743.0
2018-07-23 15:30:00,59.08,59.12,59.04,59.07,179138.0,49.4912,49.5247,49.4577,49.4829,179138.0
2018-07-23 15:40:00,59.07,59.12,59.04,59.1,199757.0,49.4829,49.5247,49.4577,49.508,199757.0
2018-07-23 15:50:00,59.1,59.12,59.0,59.08,766152.0,49.508,49.5247,49.4242,49.4912,766152.0
2018-07-24 09:30:00,59.35,59.62,58.45,59.57,322270.0,49.7174,49.9436,48.9635,49.9017,322270.0
2018-07-24 09:40:00,59.56,59.56,59.36,59.46,148649.0,49.8933,49.8933,49.7258,49.8096,148649.0
2018-07-24 09:50:00,59.46,59.54,59.16,59.22,194377.0,49.8096,49.8766,49.5583,49.6085,194377.0
2018-07-24 10:00:00,59.21,59.25,59.08,59.12,201213.0,49.6001,49.6336,49.4912,49.5247,201213.0
2018-07-24 10:10:00,59.14,59.33,59.01,59.31,131215.0,49.5415,49.7007,49.4326,49.6839,131215.0
2018-07-24 10:20:00,59.32,59.34,59.17,59.21,70952.0,49.6923,49.709,49.5666,49.6001,70952.0
2018-07-24 10:30:00,59.2,59.23,59.16,59.21,90975.0,49.5918,49.6169,49.5583,49.6001,90975.0
2018-07-24 10:40:00,59.21,59.22,59.15,59.15,72787.0,49.6001,49.6085,49.5499,49.5499,72787.0
2018-07-24 10:50:00,59.16,59.24,59.15,59.21,76083.0,49.5583,49.6253,49.5499,49.6001,76083.0
2018-07-24 11:00:00,59.21,59.24,58.91,59.0,136288.0,49.6001,49.6253,49.3488,49.4242,136288.0
2018-07-24 11:10:00,58.99,59.01,58.91,59.0,111246.0,49.4158,49.4326,49.3488,49.4242,111246.0
2018-07-24 11:20:00,59.0,59.16,58.98,59.11,108820.0,49.4242,49.5583,49.4075,49.5164,108820.0
2018-07-24 11:30:00,59.11,59.11,58.92,59.07,155827.0,49.5164,49.5164,49.3572,49.4829,155827.0
2018-07-24 11:40:00,59.08,59.1,59.01,59.04,150267.0,49.4912,49.508,49.4326,49.4577,150267.0
2018-07-24 11:50:00,59.04,59.16,59.02,59.14,81707.0,49.4577,49.5583,49.441,49.5415,81707.0
2018-07-24 12:00:00,59.13,59.24,59.12,59.22,55987.0,49.5331,49.6253,49.5247,49.6085,55987.0
2018-07-24 12:10:00,59.22,59.28,59.2,59.25,73268.0,49.6085,49.6588,49.5918,49.6336,73268.0
2018-07-24 12:20:00,59.24,59.28,59.15,59.19,50152.0,49.6253,49.6588,49.5499,49.5834,50152.0
2018-07-24 12:30:00,59.19,59.2,59.15,59.17,44753.0,49.5834,49.5918,49.5499,49.5666,44753.0
2018-07-24 12:40:00,59.16,59.16,58.97,59.04,146355.0,49.5583,49.5583,49.3991,49.4577,146355.0
2018-07-24 12:50:00,59.04,59.05,58.93,58.95,60251.0,49.4577,49.4661,49.3656,49.3823,60251.0
2018-07-24 13:00:00,58.95,59.07,58.91,59.06,112920.0,49.3823,49.4829,49.3488,49.4745,112920.0
2018-07-24 13:10:00,59.05,59.1,59.02,59.05,119501.0,49.4661,49.508,49.441,49.4661,119501.0
2018-07-24 13:20:00,59.05,59.14,58.97,59.13,129113.0,49.4661,49.5415,49.3991,49.5331,129113.0
2018-07-24 13:30:00,59.14,59.16,59.02,59.07,82496.0,49.5415,49.5583,49.441,49.4829,82496.0
2018-07-24 13:40:00,59.07,59.14,59.0,59.13,135157.0,49.4829,49.5415,49.4242,49.5331,135157.0
2018-07-24 13:50:00,59.12,59.17,59.01,59.03,57298.0,49.5247,49.5666,49.4326,49.4493,57298.0
2018-07-24 14:00:00,59.03,59.03,58.93,59.02,96654.0,49.4493,49.4493,49.3656,49.441,96654.0
2018-07-24 14:10:00,59.02,59.09,58.98,59.06,90168.0,49.441,49.4996,49.4075,49.4745,90168.0
2018-07-24 14:20:00,59.06,59.07,59.0,59.03,61753.0,49.4745,49.4829,49.4242,49.4493,61753.0
2018-07-24 14:30:00,59.03,59.11,58.95,58.96,104754.0,49.4493,49.5164,49.3823,49.3907,104754.0
2018-07-24 14:40:00,58.96,59.08,58.89,59.05,116700.0,49.3907,49.4912,49.3321,49.4661,116700.0
2018-07-24 14:50:00,59.04,59.08,59.02,59.04,95038.0,49.4577,49.4912,49.441,49.4577,95038.0
2018-07-24 15:00:00,59.03,59.05,58.96,58.98,61103.0,49.4493,49.4661,49.3907,49.4075,61103.0
2018-07-24 15:10:00,58.98,59.0,58.95,58.96,119071.0,49.4075,49.4242,49.3823,49.3907,119071.0
2018-07-24 15:20:00,58.96,58.97,58.86,58.86,77538.0,49.3907,49.3991,49.3069,49.3069,77538.0
2018-07-24 15:30:00,58.87,58.9,58.82,58.88,140359.0,49.3153,49.3404,49.2734,49.3237,140359.0
2018-07-24 15:40:00,58.88,58.89,58.77,58.82,144139.0,49.3237,49.3321,49.2315,49.2734,144139.0
2018-07-24 15:50:00,58.82,58.89,58.81,58.86,410748.0,49.2734,49.3321,49.2651,49.3069,410748.0
2018-07-25 09:30:00,58.55,58.95,58.52,58.68,318620.0,49.0473,49.3823,49.0221,49.1562,318620.0
2018-07-25 09:40:00,58.7,58.93,58.69,58.87,117722.0,49.1729,49.3656,49.1645,49.3153,117722.0
2018-07-25 09:50:00,58.86,58.95,58.75,58.79,95600.0,49.3069,49.3823,49.2148,49.2483,95600.0
2018-07-25 10:00:00,58.79,58.87,58.56,58.56,113520.0,49.2483,49.3153,49.0556,49.0556,113520.0
2018-07-25 10:10:00,58.58,58.65,58.41,58.42,124050.0,49.0724,49.131,48.93,48.9384,124050.0
2018-07-25 10:20:00,58.42,58.54,58.32,58.39,259520.0,48.9384,49.0389,48.8546,48.9132,259520.0
2018-07-25 10:30:00,58.4,58.64,58.29,58.47,169444.0,48.9216,49.1226,48.8295,48.9802,169444.0
2018-07-25 10:40:00,58.47,58.48,58.13,58.14,205166.0,48.9802,48.9886,48.6954,48.7038,205166.0
2018-07-25 10:50:00,58.14,58.23,57.92,57.92,243971.0,48.7038,48.7792,48.5195,48.5195,243971.0
2018-07-25 11:00:00,57.92,57.95,57.77,57.92,264814.0,48.5195,48.5446,48.3938,48.5195,264814.0
2018-07-25 11:10:00,57.91,58.1,57.76,58.02,355524.0,48.5111,48.6703,48.3855,48.6033,355524.0
2018-07-25 11:20:00,58.02,58.06,57.89,57.98,249241.0,48.6033,48.6368,48.4944,48.5698,249241.0
2018-07-25 11:30:00,57.96,58.05,57.9,57.99,158220.0,48.553,48.6284,48.5027,48.5781,158220.0
2018-07-25 11:40:00,57.99,58.25,57.99,58.23,176349.0,48.5781,48.7959,48.5781,48.7792,176349.0
2018-07-25 11:50:00,58.23,58.42,58.17,58.41,122967.0,48.7792,48.9384,48.7289,48.93,122967.0
2018-07-25 12:00:00,58.41,58.55,58.37,58.54,138906.0,48.93,49.0473,48.8965,49.0389,138906.0
2018-07-25 12:10:00,58.55,58.57,58.41,58.41,160910.0,49.0473,49.064,48.93,48.93,160910.0
2018-07-25 12:20:00,58.41,58.47,58.35,58.44,142589.0,48.93,48.9802,48.8797,48.9551,142589.0
2018-07-25 12:30:00,58.44,58.61,58.39,58.6,117951.0,48.9551,49.0975,48.9132,49.0891,117951.0
2018-07-25 12:40:00,58.61,58.72,58.59,58.7,93744.0,49.0975,49.1897,49.0808,49.1729,93744.0
2018-07-25 12:50:00,58.7,58.71,58.6,58.65,132287.0,49.1729,49.1813,49.0891,49.131,132287.0
2018-07-25 13:00:00,58.65,58.67,58.58,58.59,186128.0,49.131,49.1478,49.0724,49.0808,186128.0
2018-07-25 13:10:00,58.59,58.62,58.5,58.51,104173.0,49.0808,49.1059,49.0054,49.0137,104173.0
2018-07-25 13:20:00,58.51,58.51,58.35,58.36,173413.0,49.0137,49.0137,48.8797,48.8881,173413.0
2018-07-25 13:30:00,58.37,58.47,58.33,58.47,107651.0,48.8965,48.9802,48.863,48.9802,107651.0
2018-07-25 13:40:00,58.47,58.53,58.45,58.47,79579.0,48.9802,49.0305,48.9635,48.9802,79579.0
2018-07-25 13:50:00,58.48,58.56,58.42,58.49,110372.0,48.9886,49.0556,48.9384,48.997,110372.0
2018-07-25 14:00:00,58.49,58.69,58.39,58.58,173648.0,48.997,49.1645,48.9132,49.0724,173648.0
2018-07-25 14:10:00,58.58,58.65,58.56,58.56,97635.0,49.0724,49.131,49.0556,49.0556,97635.0
2018-07-25 14:20:00,58.57,58.59,58.52,58.58,98517.0,49.064,49.0808,49.0221,49.0724,98517.0
2018-07-25 14:30:00,58.58,58.66,58.58,58.61,132159.0,49.0724,49.1394,49.0724,49.0975,132159.0
2018-07-25 14:40:00,58.6,58.77,58.53,58.76,205431.0,49.0891,49.2315,49.0305,49.2232,205431.0
2018-07-25 14:50:00,58.76,58.8,58.61,58.73,358171.0,49.2232,49.2567,49.0975,49.198,358171.0
2018-07-25 15:00:00,58.72,58.91,58.62,58.87,365485.0,49.1897,49.3488,49.1059,49.3153,365485.0
2018-07-25 15:10:00,58.87,58.88,58.66,58.72,225254.0,49.3153,49.3237,49.1394,49.1897,225254.0
2018-07-25 15:20:00,58.72,58.72,58.53,58.55,253167.0,49.1897,49.1897,49.0305,49.0473,253167.0
2018-07-25 15:30:00,58.54,58.84,58.49,58.83,317181.0,49.0389,49.2902,48.997,49.2818,317181.0
2018-07-25 15:40:00,58.83,58.99,58.64,58.96,411026.0,49.2818,49.4158,49.1226,49.3907,411026.0
2018-07-25 15:50:00,58.96,59.5,58.63,59.42,1386786.0,49.3907,49.8431,49.1143,49.7761,1386786.0
2018-07-26 09:30:00,63.06,63.45,62.02,62.67,2486064.0,52.8253,53.152,51.9541,52.4986,2486064.0
2018-07-26 09:40:00,62.65,62.7,62.2,62.32,1079226.0,52.4818,52.5237,52.1049,52.2054,1079226.0
2018-07-26 09:50:00,62.35,62.51,61.85,62.49,1307689.0,52.2305,52.3645,51.8117,52.3478,1307689.0
2018-07-26 10:00:00,62.5,62.62,61.96,62.15,849952.0,52.3562,52.4567,51.9038,52.063,849952.0
2018-07-26 10:10:00,62.16,62.23,61.55,61.89,847432.0,52.0713,52.13,51.5603,51.8452,847432.0
2018-07-26 10:20:00,61.89,61.9,61.26,61.51,871359.0,51.8452,51.8535,51.3174,51.5268,871359.0
2018-07-26 10:30:00,61.53,61.99,61.37,61.97,889985.0,51.5436,51.9289,51.4096,51.9122,889985.0
2018-07-26 10:40:00,61.99,62.22,61.87,61.88,1072651.0,51.9289,52.1216,51.8284,51.8368,1072651.0
2018-07-26 10:50:00,61.87,61.95,61.78,61.92,558518.0,51.8284,51.8954,51.753,51.8703,558518.0
2018-07-26 11:00:00,61.91,62.01,61.9,61.95,642324.0,51.8619,51.9457,51.8535,51.8954,642324.0
2018-07-26 11:10:00,61.95,62.42,61.88,62.2,549032.0,51.8954,52.2891,51.8368,52.1049,549032.0
2018-07-26 11:20:00,62.22,62.44,62.19,62.4,410767.0,52.1216,52.3059,52.0965,52.2724,410767.0
2018-07-26 11:30:00,62.41,62.44,61.91,62.05,390379.0,52.2808,52.3059,51.8619,51.9792,390379.0
2018-07-26 11:40:00,62.07,62.08,61.88,61.96,334395.0,51.996,52.0043,51.8368,51.9038,334395.0
2018-07-26 11:50:00,61.95,62.0,61.86,61.94,296893.0,51.8954,51.9373,51.82,51.8871,296893.0
2018-07-26 12:00:00,61.94,62.0,61.82,61.91,261118.0,51.8871,51.9373,51.7865,51.8619,261118.0
2018-07-26 12:10:00,61.91,62.04,61.86,62.03,340959.0,51.8619,51.9708,51.82,51.9624,340959.0
2018-07-26 12:20:00,62.02,62.32,61.96,62.2,266308.0,51.9541,52.2054,51.9038,52.1049,266308.0
2018-07-26 12:30:00,62.22,62.36,62.16,62.26,367241.0,52.1216,52.2389,52.0713,52.1551,367241.0
2018-07-26 12:40:00,62.26,62.47,62.25,62.45,258195.0,52.1551,52.331,52.1467,52.3143,258195.0
2018-07-26 12:50:00,62.45,62.47,62.34,62.39,293103.0,52.3143,52.331,52.2221,52.264,293103.0
2018-07-26 13:00:00,62.39,62.5,62.35,62.46,296196.0,52.264,52.3562,52.2305,52.3227,296196.0
2018-07-26 13:10:00,62.46,62.47,62.37,62.46,368037.0,52.3227,52.331,52.2473,52.3227,368037.0
2018-07-26 13:20:00,62.45,62.46,62.43,62.45,302092.0,52.3143,52.3227,52.2975,52.3143,302092.0
2018-07-26 13:30:00,62.45,62.73,62.4,62.73,349830.0,52.3143,52.5488,52.2724,52.5488,349830.0
2018-07-26 13:40:00,62.72,62.94,62.72,62.9,326574.0,52.5405,52.7248,52.5405,52.6912,326574.0
2018-07-26 13:50:00,62.91,62.94,62.6,62.63,348620.0,52.6996,52.7248,52.4399,52.4651,348620.0
2018-07-26 14:00:00,62.63,62.81,62.42,62.81,476836.0,52.4651,52.6158,52.2891,52.6158,476836.0
2018-07-26 14:10:00,62.81,63.1,62.81,63.08,1070397.0,52.6158,52.8588,52.6158,52.842,1070397.0
2018-07-26 14:20:00,63.08,63.33,63.07,63.11,643900.0,52.842,53.0515,52.8337,52.8672,643900.0
2018-07-26 14:30:00,63.12,63.33,63.05,63.11,402389.0,52.8755,53.0515,52.8169,52.8672,402389.0
2018-07-26 14:40:00,63.11,63.17,63.04,63.11,257689.0,52.8672,52.9174,52.8085,52.8672,257689.0
2018-07-26 14:50:00,63.11,63.34,63.1,63.28,396542.0,52.8672,53.0598,52.8588,53.0096,396542.0
2018-07-26 15:00:00,63.28,63.29,63.06,63.1,483205.0,53.0096,53.0179,52.8253,52.8588,483205.0
2018-07-26 15:10:00,63.11,63.42,63.09,63.36,639093.0,52.8672,53.1268,52.8504,53.0766,639093.0
2018-07-26 15:20:00,63.36,63.67,63.36,63.46,923208.0,53.0766,53.3363,53.0766,53.1604,923208.0
2018-07-26 15:30:00,63.47,63.66,63.41,63.65,613209.0,53.1687,53.3279,53.1185,53.3195,613209.0
2018-07-26 15:40:00,63.64,63.69,63.25,63.33,855441.0,53.3111,53.353,52.9844,53.0515,855441.0
2018-07-26 15:50:00,63.32,63.76,63.21,63.58,1541942.0,53.0431,53.4117,52.9509,53.2609,1541942.0
2018-07-27 09:30:00,63.22,63.51,63.15,63.36,515182.0,52.9593,53.2022,52.9007,53.0766,515182.0
2018-07-27 09:40:00,63.36,63.38,62.74,63.03,395693.0,53.0766,53.0933,52.5572,52.8001,395693.0
2018-07-27 09:50:00,63.05,63.15,62.85,62.86,271673.0,52.8169,52.9007,52.6494,52.6577,271673.0
2018-07-27 10:00:00,62.85,63.2,62.84,63.13,366317.0,52.6494,52.9426,52.641,52.8839,366317.0
2018-07-27 10:10:00,63.12,63.12,62.65,62.65,367398.0,52.8755,52.8755,52.4818,52.4818,367398.0
2018-07-27 10:20:00,62.65,63.0,62.57,62.98,252404.0,52.4818,52.775,52.4148,52.7583,252404.0
2018-07-27 10:30:00,62.98,63.07,62.91,62.97,279647.0,52.7583,52.8337,52.6996,52.7499,279647.0
2018-07-27 10:40:00,62.97,62.98,62.76,62.83,257188.0,52.7499,52.7583,52.574,52.6326,257188.0
2018-07-27 10:50:00,62.83,62.9,62.72,62.85,262236.0,52.6326,52.6912,52.5405,52.6494,262236.0
2018-07-27 11:00:00,62.85,63.0,62.84,62.93,317950.0,52.6494,52.775,52.641,52.7164,317950.0
2018-07-27 11:10:00,62.93,63.01,62.78,62.83,305895.0,52.7164,52.7834,52.5907,52.6326,305895.0
2018-07-27 11:20:00,62.82,62.96,62.77,62.94,170577.0,52.6242,52.7415,52.5823,52.7248,170577.0
2018-07-27 11:30:00,62.94,63.07,62.86,63.04,197047.0,52.7248,52.8337,52.6577,52.8085,197047.0
2018-07-27 11:40:00,63.04,63.1,62.94,63.09,192828.0,52.8085,52.8588,52.7248,52.8504,192828.0
2018-07-27 11:50:00,63.1,63.3,63.09,63.11,215766.0,52.8588,53.0263,52.8504,52.8672,215766.0
2018-07-27 12:00:00,63.1,63.1,62.87,62.95,209753.0,52.8588,52.8588,52.6661,52.7331,209753.0
2018-07-27 12:10:00,62.96,62.99,62.92,62.99,154380.0,52.7415,52.7666,52.708,52.7666,154380.0
2018-07-27 12:20:00,62.99,63.0,62.9,62.92,155438.0,52.7666,52.775,52.6912,52.708,155438.0
2018-07-27 12:30:00,62.92,62.93,62.43,62.43,277084.0,52.708,52.7164,52.2975,52.2975,277084.0
2018-07-27 12:40:00,62.44,62.61,62.43,62.57,183032.0,52.3059,52.4483,52.2975,52.4148,183032.0
2018-07-27 12:50:00,62.57,62.63,62.43,62.43,236619.0,52.4148,52.4651,52.2975,52.2975,236619.0
2018-07-27 13:00:00,62.43,62.61,62.25,62.51,203868.0,52.2975,52.4483,52.1467,52.3645,203868.0
2018-07-27 13:10:00,62.52,62.65,62.49,62.64,193050.0,52.3729,52.4818,52.3478,52.4734,193050.0
2018-07-27 13:20:00,62.65,62.7,62.61,62.68,97457.0,52.4818,52.5237,52.4483,52.5069,97457.0
2018-07-27 13:30:00,62.67,62.68,62.54,62.64,169484.0,52.4986,52.5069,52.3897,52.4734,169484.0
2018-07-27 13:40:00,62.64,62.75,62.59,62.74,101143.0,52.4734,52.5656,52.4316,52.5572,101143.0
2018-07-27 13:50:00,62.73,62.76,62.65,62.7,154072.0,52.5488,52.574,52.4818,52.5237,154072.0
2018-07-27 14:00:00,62.7,62.74,62.66,62.68,196683.0,52.5237,52.5572,52.4902,52.5069,196683.0
2018-07-27 14:10:00,62.69,62.69,62.45,62.45,140477.0,52.5153,52.5153,52.3143,52.3143,140477.0
2018-07-27 14:20:00,62.46,62.49,62.22,62.32,167342.0,52.3227,52.3478,52.1216,52.2054,167342.0
2018-07-27 14:30:00,62.32,62.47,62.25,62.39,158314.0,52.2054,52.331,52.1467,52.264,158314.0
2018-07-27 14:40:00,62.39,62.55,62.39,62.42,103743.0,52.264,52.398,52.264,52.2891,103743.0
2018-07-27 14:50:00,62.42,62.58,62.41,62.5,94937.0,52.2891,52.4232,52.2808,52.3562,94937.0
2018-07-27 15:00:00,62.51,62.61,62.51,62.59,124457.0,52.3645,52.4483,52.3645,52.4316,124457.0
2018-07-27 15:10:00,62.59,62.73,62.59,62.71,218271.0,52.4316,52.5488,52.4316,52.5321,218271.0
2018-07-27 15:20:00,62.71,62.74,62.63,62.63,191602.0,52.5321,52.5572,52.4651,52.4651,191602.0
2018-07-27 15:30:00,62.64,62.71,62.62,62.66,208528.0,52.4734,52.5321,52.4567,52.4902,208528.0
2018-07-27 15:40:00,62.65,62.75,62.6,62.72,267785.0,52.4818,52.5656,52.4399,52.5405,267785.0
2018-07-27 15:50:00,62.71,62.8,62.64,62.69,772934.0,52.5321,52.6075,52.4734,52.5153,772934.0
2018-07-30 09:30:00,62.65,62.79,62.38,62.52,304298.0,52.4818,52.5991,52.2556,52.3729,304298.0
2018-07-30 09:40:00,62.52,62.65,62.32,62.57,348478.0,52.3729,52.4818,52.2054,52.4148,348478.0
2018-07-30 09:50:00,62.57,62.91,62.57,62.82,252017.0,52.4148,52.6996,52.4148,52.6242,252017.0
2018-07-30 10:00:00,62.82,62.98,62.73,62.73,173711.0,52.6242,52.7583,52.5488,52.5488,173711.0
2018-07-30 10:10:00,62.74,62.74,62.62,62.69,186084.0,52.5572,52.5572,52.4567,52.5153,186084.0
2018-07-30 10:20:00,62.69,62.72,62.53,62.55,154819.0,52.5153,52.5405,52.3813,52.398,154819.0
2018-07-30 10:30:00,62.56,62.56,62.36,62.5,177002.0,52.4064,52.4064,52.2389,52.3562,177002.0
2018-07-30 10:40:00,62.5,62.5,62.34,62.46,161728.0,52.3562,52.3562,52.2221,52.3227,161728.0
2018-07-30 10:50:00,62.46,62.46,62.34,62.39,130952.0,52.3227,52.3227,52.2221,52.264,130952.0
2018-07-30 11:00:00,62.39,62.49,62.26,62.42,195165.0,52.264,52.3478,52.1551,52.2891,195165.0
2018-07-30 11:10:00,62.42,62.59,62.36,62.5,180845.0,52.2891,52.4316,52.2389,52.3562,180845.0
2018-07-30 11:20:00,62.51,62.62,62.43,62.47,175440.0,52.3645,52.4567,52.2975,52.331,175440.0
2018-07-30 11:30:00,62.48,62.54,62.33,62.34,139520.0,52.3394,52.3897,52.2138,52.2221,139520.0
2018-07-30 11:40:00,62.34,62.44,62.33,62.39,109034.0,52.2221,52.3059,52.2138,52.264,109034.0
2018-07-30 11:50:00,62.4,62.64,62.39,62.5,122244.0,52.2724,52.4734,52.264,52.3562,122244.0
2018-07-30 12:00:00,62.49,62.51,62.38,62.38,85100.0,52.3478,52.3645,52.2556,52.2556,85100.0
2018-07-30 12:10:00,62.39,62.54,62.35,62.52,101588.0,52.264,52.3897,52.2305,52.3729,101588.0
2018-07-30 12:20:00,62.53,62.54,62.44,62.51,112110.0,52.3813,52.3897,52.3059,52.3645,112110.0
2018-07-30 12:30:00,62.52,62.53,62.33,62.41,148964.0,52.3729,52.3813,52.2138,52.2808,148964.0
2018-07-30 12:40:00,62.41,62.45,62.25,62.26,142311.0,52.2808,52.3143,52.1467,52.1551,142311.0
2018-07-30 12:50:00,62.27,62.41,62.25,62.4,104274.0,52.1635,52.2808,52.1467,52.2724,104274.0
2018-07-30 13:00:00,62.41,62.53,62.33,62.5,109082.0,52.2808,52.3813,52.2138,52.3562,109082.0
2018-07-30 13:10:00,62.5,62.52,62.44,62.46,118243.0,52.3562,52.3729,52.3059,52.3227,118243.0
2018-07-30 13:20:00,62.45,62.59,62.43,62.54,141265.0,52.3143,52.4316,52.2975,52.3897,141265.0
2018-07-30 13:30:00,62.54,62.56,62.48,62.53,107994.0,52.3897,52.4064,52.3394,52.3813,107994.0
2018-07-30 13:40:00,62.53,62.54,62.5,62.51,82282.0,52.3813,52.3897,52.3562,52.3645,82282.0
2018-07-30 13:50:00,62.5,62.65,62.5,62.62,200080.0,52.3562,52.4818,52.3562,52.4567,200080.0
2018-07-30 14:00:00,62.63,62.72,62.61,62.66,80432.0,52.4651,52.5405,52.4483,52.4902,80432.0
2018-07-30 14:10:00,62.65,62.67,62.6,62.65,117091.0,52.4818,52.4986,52.4399,52.4818,117091.0
2018-07-30 14:20:00,62.64,62.65,62.58,62.65,50742.0,52.4734,52.4818,52.4232,52.4818,50742.0
2018-07-30 14:30:00,62.65,62.76,62.64,62.64,228263.0,52.4818,52.574,52.4734,52.4734,228263.0
2018-07-30 14:40:00,62.63,62.64,62.49,62.53,88246.0,52.4651,52.4734,52.3478,52.3813,88246.0
2018-07-30 14:50:00,62.53,62.61,62.51,62.53,126556.0,52.3813,52.4483,52.3645,52.3813,126556.0
2018-07-30 15:00:00,62.54,62.56,62.4,62.42,189216.0,52.3897,52.4064,52.2724,52.2891,189216.0
2018-07-30 15:10:00,62.41,62.43,62.31,62.39,103414.0,52.2808,52.2975,52.197,52.264,103414.0
2018-07-30 15:20:00,62.4,62.41,62.32,62.33,116857.0,52.2724,52.2808,52.2054,52.2138,116857.0
2018-07-30 15:30:00,62.33,62.42,62.28,62.32,202874.0,52.2138,52.2891,52.1719,52.2054,202874.0
2018-07-30 15:40:00,62.32,62.33,62.12,62.13,310960.0,52.2054,52.2138,52.0378,52.0462,310960.0
2018-07-30 15:50:00,62.13,62.15,61.92,62.04,989679.0,52.0462,52.063,51.8703,51.9708,989679.0
2018-07-31 09:30:00,63.9,64.2,63.5,64.12,1378341.0,53.5289,53.7803,53.1939,53.7132,1378341.0
2018-07-31 09:40:00,64.13,64.14,63.93,64.01,822325.0,53.7216,53.73,53.5541,53.6211,822325.0
2018-07-31 09:50:00,64.01,64.01,63.7,63.86,780656.0,53.6211,53.6211,53.3614,53.4954,780656.0
2018-07-31 10:00:00,63.85,63.98,63.81,63.9,895057.0,53.4871,53.596,53.4535,53.5289,895057.0
2018-07-31 10:10:00,63.9,63.95,63.7,63.77,655069.0,53.5289,53.5708,53.3614,53.42,655069.0
2018-07-31 10:20:00,63.77,63.98,63.75,63.97,637892.0,53.42,53.596,53.4033,53.5876,637892.0
2018-07-31 10:30:00,63.97,64.44,63.97,64.31,882684.0,53.5876,53.9813,53.5876,53.8724,882684.0
2018-07-31 10:40:00,64.31,64.42,64.17,64.38,418084.0,53.8724,53.9645,53.7551,53.931,418084.0
2018-07-31 10:50:00,64.38,64.55,64.3,64.39,615559.0,53.931,54.0734,53.864,53.9394,615559.0
2018-07-31 11:00:00,64.39,64.62,64.36,64.56,365971.0,53.9394,54.1321,53.9143,54.0818,365971.0
2018-07-31 11:10:00,64.56,64.66,64.3,64.38,450525.0,54.0818,54.1656,53.864,53.931,450525.0
2018-07-31 11:20:00,64.38,64.46,64.23,64.39,335421.0,53.931,53.9981,53.8054,53.9394,335421.0
2018-07-31 11:30:00,64.4,64.4,64.17,64.31,280175.0,53.9478,53.9478,53.7551,53.8724,280175.0
2018-07-31 11:40:00,64.31,64.35,64.16,64.22,390940.0,53.8724,53.9059,53.7467,53.797,390940.0
2018-07-31 11:50:00,64.22,64.26,64.17,64.22,321649.0,53.797,53.8305,53.7551,53.797,321649.0
2018-07-31 12:00:00,64.22,64.24,63.75,63.9,518247.0,53.797,53.8138,53.4033,53.5289,518247.0
2018-07-31 12:10:00,63.9,64.08,63.9,64.02,333022.0,53.5289,53.6797,53.5289,53.6295,333022.0
2018-07-31 12:20:00,64.01,64.18,64.0,64.18,242223.0,53.6211,53.7635,53.6127,53.7635,242223.0
2018-07-31 12:30:00,64.17,64.28,64.17,64.26,279001.0,53.7551,53.8473,53.7551,53.8305,279001.0
2018-07-31 12:40:00,64.26,64.33,64.17,64.25,220551.0,53.8305,53.8892,53.7551,53.8221,220551.0
2018-07-31 12:50:00,64.25,64.42,64.24,64.39,308694.0,53.8221,53.9645,53.8138,53.9394,308694.0
2018-07-31 13:00:00,64.39,64.43,64.35,64.4,249126.0,53.9394,53.9729,53.9059,53.9478,249126.0
2018-07-31 13:10:00,64.39,64.41,64.25,64.29,209814.0,53.9394,53.9562,53.8221,53.8556,209814.0
2018-07-31 13:20:00,64.28,64.37,64.27,64.33,177523.0,53.8473,53.9227,53.8389,53.8892,177523.0
2018-07-31 13:30:00,64.33,64.54,64.32,64.49,363464.0,53.8892,54.0651,53.8808,54.0232,363464.0
2018-07-31 13:40:00,64.5,64.51,64.36,64.46,211990.0,54.0316,54.0399,53.9143,53.9981,211990.0
2018-07-31 13:50:00,64.45,64.47,64.23,64.32,188991.0,53.9897,54.0064,53.8054,53.8808,188991.0
2018-07-31 14:00:00,64.32,64.35,64.2,64.23,272632.0,53.8808,53.9059,53.7803,53.8054,272632.0
2018-07-31 14:10:00,64.24,64.24,64.08,64.13,286305.0,53.8138,53.8138,53.6797,53.7216,286305.0
2018-07-31 14:20:00,64.13,64.23,64.06,64.22,215194.0,53.7216,53.8054,53.663,53.797,215194.0
2018-07-31 14:30:00,64.22,64.25,64.14,64.2,179953.0,53.797,53.8221,53.73,53.7803,179953.0
2018-07-31 14:40:00,64.19,64.24,64.14,64.2,151454.0,53.7719,53.8138,53.73,53.7803,151454.0
2018-07-31 14:50:00,64.2,64.28,64.17,64.19,362072.0,53.7803,53.8473,53.7551,53.7719,362072.0
2018-07-31 15:00:00,64.19,64.21,64.14,64.16,216662.0,53.7719,53.7886,53.73,53.7467,216662.0
2018-07-31 15:10:00,64.16,64.18,64.01,64.09,277304.0,53.7467,53.7635,53.6211,53.6881,277304.0
2018-07-31 15:20:00,64.09,64.09,63.99,64.04,425481.0,53.6881,53.6881,53.6043,53.6462,425481.0
2018-07-31 15:30:00,64.05,64.12,63.96,64.08,390325.0,53.6546,53.7132,53.5792,53.6797,390325.0
2018-07-31 15:40:00,64.09,64.12,63.96,63.98,505842.0,53.6881,53.7132,53.5792,53.596,505842.0
2018-07-31 15:50:00,63.99,64.24,63.94,64.09,1295359.0,53.6043,53.8138,53.5624,53.6881,1295359.0
2018-08-01 09:30:00,63.55,64.17,63.55,63.99,533297.0,53.2357,53.7551,53.2357,53.6043,533297.0
2018-08-01 09:40:00,64.0,64.34,64.0,64.21,295060.0,53.6127,53.8975,53.6127,53.7886,295060.0
2018-08-01 09:50:00,64.2,64.37,64.13,64.34,274850.0,53.7803,53.9227,53.7216,53.8975,274850.0
2018-08-01 10:00:00,64.34,64.87,64.33,64.83,667484.0,53.8975,54.3415,53.8892,54.308,667484.0
2018-08-01 10:10:00,64.83,64.86,64.56,64.67,237468.0,54.308,54.3331,54.0818,54.174,237468.0
2018-08-01 10:20:00,64.68,64.7,64.4,64.59,306082.0,54.1823,54.1991,53.9478,54.107,306082.0
2018-08-01 10:30:00,64.58,64.67,64.34,64.41,216955.0,54.0986,54.174,53.8975,53.9562,216955.0
2018-08-01 10:40:00,64.41,64.47,64.26,64.33,192386.0,53.9562,54.0064,53.8305,53.8892,192386.0
2018-08-01 10:50:00,64.33,64.4,64.3,64.37,138427.0,53.8892,53.9478,53.864,53.9227,138427.0
2018-08-01 11:00:00,64.36,64.42,64.31,64.36,180083.0,53.9143,53.9645,53.8724,53.9143,180083.0
2018-08-01 11:10:00,64.36,64.45,64.32,64.39,241370.0,53.9143,53.9897,53.8808,53.9394,241370.0
2018-08-01 11:20:00,64.39,64.43,64.32,64.41,126624.0,53.9394,53.9729,53.8808,53.9562,126624.0
2018-08-01 11:30:00,64.4,64.41,64.21,64.28,134745.0,53.9478,53.9562,53.7886,53.8473,134745.0
2018-08-01 11:40:00,64.28,64.34,64.23,64.26,221316.0,53.8473,53.8975,53.8054,53.8305,221316.0
2018-08-01 11:50:00,64.26,64.29,64.23,64.27,166142.0,53.8305,53.8556,53.8054,53.8389,166142.0
2018-08-01 12:00:00,64.26,64.27,64.13,64.16,204934.0,53.8305,53.8389,53.7216,53.7467,204934.0
2018-08-01 12:10:00,64.16,64.23,64.16,64.2,106538.0,53.7467,53.8054,53.7467,53.7803,106538.0
2018-08-01 12:20:00,64.2,64.23,64.16,64.22,159860.0,53.7803,53.8054,53.7467,53.797,159860.0
2018-08-01 12:30:00,64.22,64.23,64.18,64.2,130737.0,53.797,53.8054,53.7635,53.7803,130737.0
2018-08-01 12:40:00,64.2,64.27,64.18,64.2,89060.0,53.7803,53.8389,53.7635,53.7803,89060.0
2018-08-01 12:50:00,64.2,64.22,64.1,64.13,80242.0,53.7803,53.797,53.6965,53.7216,80242.0
2018-08-01 13:00:00,64.12,64.16,64.08,64.15,81977.0,53.7132,53.7467,53.6797,53.7384,81977.0
2018-08-01 13:10:00,64.15,64.16,64.08,64.14,91179.0,53.7384,53.7467,53.6797,53.73,91179.0
2018-08-01 13:20:00,64.14,64.16,64.08,64.11,115538.0,53.73,53.7467,53.6797,53.7049,115538.0
2018-08-01 13:30:00,64.11,64.15,64.09,64.15,56165.0,53.7049,53.7384,53.6881,53.7384,56165.0
2018-08-01 13:40:00,64.15,64.26,64.11,64.25,97329.0,53.7384,53.8305,53.7049,53.8221,97329.0
2018-08-01 13:50:00,64.25,64.38,64.21,64.35,206318.0,53.8221,53.931,53.7886,53.9059,206318.0
2018-08-01 14:00:00,64.36,64.44,64.11,64.13,165314.0,53.9143,53.9813,53.7049,53.7216,165314.0
2018-08-01 14:10:00,64.13,64.33,64.08,64.25,137050.0,53.7216,53.8892,53.6797,53.8221,137050.0
2018-08-01 14:20:00,64.25,64.34,64.21,64.29,84210.0,53.8221,53.8975,53.7886,53.8556,84210.0
2018-08-01 14:30:00,64.29,64.32,64.23,64.31,89118.0,53.8556,53.8808,53.8054,53.8724,89118.0
2018-08-01 14:40:00,64.31,64.35,64.21,64.25,107503.0,53.8724,53.9059,53.7886,53.8221,107503.0
2018-08-01 14:50:00,64.26,64.33,64.21,64.32,99567.0,53.8305,53.8892,53.7886,53.8808,99567.0
2018-08-01 15:00:00,64.33,64.34,64.27,64.31,167944.0,53.8892,53.8975,53.8389,53.8724,167944.0
2018-08-01 15:10:00,64.31,64.32,64.28,64.28,228361.0,53.8724,53.8808,53.8473,53.8473,228361.0
2018-08-01 15:20:00,64.28,64.41,64.28,64.39,198125.0,53.8473,53.9562,53.8473,53.9394,198125.0
2018-08-01 15:30:00,64.39,64.43,64.32,64.41,311385.0,53.9394,53.9729,53.8808,53.9562,311385.0
2018-08-01 15:40:00,64.41,64.44,64.37,64.43,377639.0,53.9562,53.9813,53.9227,53.9729,377639.0
2018-08-01 15:50:00,64.43,64.47,64.25,64.37,874934.0,53.9729,54.0064,53.8221,53.9227,874934.0
2018-08-02 09:30:00,64.05,64.09,63.64,64.0,515713.0,53.6546,53.6881,53.3111,53.6127,515713.0
2018-08-02 09:40:00,64.01,64.05,63.8,63.91,290785.0,53.6211,53.6546,53.4452,53.5373,290785.0
2018-08-02 09:50:00,63.9,64.11,63.9,64.04,212637.0,53.5289,53.7049,53.5289,53.6462,212637.0
2018-08-02 10:00:00,64.05,64.39,64.05,64.35,274172.0,53.6546,53.9394,53.6546,53.9059,274172.0
2018-08-02 10:10:00,64.35,64.77,64.32,64.77,343706.0,53.9059,54.2577,53.8808,54.2577,343706.0
2018-08-02 10:20:00,64.77,64.92,64.73,64.85,282921.0,54.2577,54.3834,54.2242,54.3248,282921.0
2018-08-02 10:30:00,64.86,64.94,64.77,64.92,227141.0,54.3331,54.4001,54.2577,54.3834,227141.0
2018-08-02 10:40:00,64.92,64.94,64.65,64.7,168102.0,54.3834,54.4001,54.1572,54.1991,168102.0
2018-08-02 10:50:00,64.7,64.73,64.53,64.59,166963.0,54.1991,54.2242,54.0567,54.107,166963.0
2018-08-02 11:00:00,64.59,64.65,64.5,64.55,116381.0,54.107,54.1572,54.0316,54.0734,116381.0
2018-08-02 11:10:00,64.55,64.63,64.51,64.57,185170.0,54.0734,54.1405,54.0399,54.0902,185170.0
2018-08-02 11:20:00,64.56,64.79,64.56,64.73,336255.0,54.0818,54.2745,54.0818,54.2242,336255.0
2018-08-02 11:30:00,64.74,64.9,64.71,64.88,273206.0,54.2326,54.3666,54.2075,54.3499,273206.0
2018-08-02 11:40:00,64.88,64.9,64.8,64.83,135309.0,54.3499,54.3666,54.2829,54.308,135309.0
2018-08-02 11:50:00,64.83,64.86,64.74,64.8,137293.0,54.308,54.3331,54.2326,54.2829,137293.0
2018-08-02 12:00:00,64.81,64.94,64.74,64.93,85661.0,54.2912,54.4001,54.2326,54.3918,85661.0
2018-08-02 12:10:00,64.93,64.97,64.8,64.83,127558.0,54.3918,54.4253,54.2829,54.308,127558.0
2018-08-02 12:20:00,64.83,64.96,64.8,64.91,100181.0,54.308,54.4169,54.2829,54.375,100181.0
2018-08-02 12:30:00,64.92,64.94,64.84,64.87,78587.0,54.3834,54.4001,54.3164,54.3415,78587.0
2018-08-02 12:40:00,64.87,64.94,64.85,64.86,77337.0,54.3415,54.4001,54.3248,54.3331,77337.0
2018-08-02 12:50:00,64.85,64.91,64.81,64.91,96336.0,54.3248,54.375,54.2912,54.375,96336.0
2018-08-02 13:00:00,64.91,64.97,64.9,64.94,103460.0,54.375,54.4253,54.3666,54.4001,103460.0
2018-08-02 13:10:00,64.95,64.98,64.87,64.97,95492.0,54.4085,54.4337,54.3415,54.4253,95492.0
2018-08-02 13:20:00,64.96,65.02,64.79,64.89,564434.0,54.4169,54.4672,54.2745,54.3583,564434.0
2018-08-02 13:30:00,64.9,64.91,64.79,64.8,285845.0,54.3666,54.375,54.2745,54.2829,285845.0
2018-08-02 13:40:00,64.8,64.84,64.71,64.75,99594.0,54.2829,54.3164,54.2075,54.241,99594.0
2018-08-02 13:50:00,64.75,64.78,64.68,64.73,63490.0,54.241,54.2661,54.1823,54.2242,63490.0
2018-08-02 14:00:00,64.74,64.79,64.71,64.74,110989.0,54.2326,54.2745,54.2075,54.2326,110989.0
2018-08-02 14:10:00,64.74,64.74,64.63,64.67,88772.0,54.2326,54.2326,54.1405,54.174,88772.0
2018-08-02 14:20:00,64.67,64.68,64.56,64.62,83328.0,54.174,54.1823,54.0818,54.1321,83328.0
2018-08-02 14:30:00,64.61,64.63,64.49,64.52,226110.0,54.1237,54.1405,54.0232,54.0483,226110.0
2018-08-02 14:40:00,64.52,64.58,64.51,64.57,95350.0,54.0483,54.0986,54.0399,54.0902,95350.0
2018-08-02 14:50:00,64.57,64.62,64.55,64.62,96153.0,54.0902,54.1321,54.0734,54.1321,96153.0
2018-08-02 15:00:00,64.62,64.67,64.58,64.6,91723.0,54.1321,54.174,54.0986,54.1153,91723.0
2018-08-02 15:10:00,64.6,64.67,64.5,64.67,146583.0,54.1153,54.174,54.0316,54.174,146583.0
2018-08-02 15:20:00,64.67,64.71,64.65,64.7,68669.0,54.174,54.2075,54.1572,54.1991,68669.0
2018-08-02 15:30:00,64.7,64.71,64.61,64.61,198183.0,54.1991,54.2075,54.1237,54.1237,198183.0
2018-08-02 15:40:00,64.61,64.77,64.54,64.71,436111.0,54.1237,54.2577,54.0651,54.2075,436111.0
2018-08-02 15:50:00,64.71,64.84,64.7,64.77,965237.0,54.2075,54.3164,54.1991,54.2577,965237.0
2018-08-03 09:30:00,64.74,65.05,64.67,64.93,247693.0,54.2326,54.4923,54.174,54.3918,247693.0
2018-08-03 09:40:00,64.9,65.04,64.84,64.88,205095.0,54.3666,54.4839,54.3164,54.3499,205095.0
2018-08-03 09:50:00,64.88,64.95,64.81,64.88,182674.0,54.3499,54.4085,54.2912,54.3499,182674.0
2018-08-03 10:00:00,64.87,64.98,64.85,64.94,199860.0,54.3415,54.4337,54.3248,54.4001,199860.0
2018-08-03 10:10:00,64.94,65.08,64.89,65.02,286018.0,54.4001,54.5174,54.3583,54.4672,286018.0
2018-08-03 10:20:00,65.02,65.12,64.96,65.08,136115.0,54.4672,54.5509,54.4169,54.5174,136115.0
2018-08-03 10:30:00,65.08,65.1,64.99,65.0,105862.0,54.5174,54.5342,54.442,54.4504,105862.0
2018-08-03 10:40:00,65.0,65.16,65.0,65.13,191008.0,54.4504,54.5844,54.4504,54.5593,191008.0
2018-08-03 10:50:00,65.14,65.14,64.99,65.07,103221.0,54.5677,54.5677,54.442,54.509,103221.0
2018-08-03 11:00:00,65.07,65.1,64.98,65.03,128241.0,54.509,54.5342,54.4337,54.4755,128241.0
2018-08-03 11:10:00,65.05,65.13,65.02,65.07,118242.0,54.4923,54.5593,54.4672,54.509,118242.0
2018-08-03 11:20:00,65.08,65.17,65.07,65.17,76751.0,54.5174,54.5928,54.509,54.5928,76751.0
2018-08-03 11:30:00,65.16,65.17,65.08,65.16,90227.0,54.5844,54.5928,54.5174,54.5844,90227.0
2018-08-03 11:40:00,65.16,65.21,65.15,65.2,123240.0,54.5844,54.6263,54.5761,54.6179,123240.0
2018-08-03 11:50:00,65.21,65.22,65.11,65.13,101209.0,54.6263,54.6347,54.5426,54.5593,101209.0
2018-08-03 12:00:00,65.13,65.17,65.12,65.16,65120.0,54.5593,54.5928,54.5509,54.5844,65120.0
2018-08-03 12:10:00,65.16,65.23,65.13,65.2,131174.0,54.5844,54.6431,54.5593,54.6179,131174.0
2018-08-03 12:20:00,65.19,65.32,65.19,65.27,167610.0,54.6096,54.7185,54.6096,54.6766,167610.0
2018-08-03 12:30:00,65.26,65.3,65.16,65.19,100021.0,54.6682,54.7017,54.5844,54.6096,100021.0
2018-08-03 12:40:00,65.19,65.28,65.17,65.28,135186.0,54.6096,54.685,54.5928,54.685,135186.0
2018-08-03 12:50:00,65.28,65.34,65.25,65.33,88170.0,54.685,54.7352,54.6598,54.7269,88170.0
2018-08-03 13:00:00,65.33,65.34,65.28,65.32,76891.0,54.7269,54.7352,54.685,54.7185,76891.0
2018-08-03 13:10:00,65.31,65.53,65.3,65.43,358996.0,54.7101,54.8944,54.7017,54.8106,358996.0
2018-08-03 13:20:00,65.43,65.51,65.41,65.45,174179.0,54.8106,54.8776,54.7939,54.8274,174179.0
2018-08-03 13:30:00,65.45,65.48,65.37,65.38,110007.0,54.8274,54.8525,54.7604,54.7687,110007.0
2018-08-03 13:40:00,65.37,65.41,65.26,65.28,120477.0,54.7604,54.7939,54.6682,54.685,120477.0
2018-08-03 13:50:00,65.28,65.44,65.26,65.4,145890.0,54.685,54.819,54.6682,54.7855,145890.0
2018-08-03 14:00:00,65.4,65.48,65.4,65.46,98259.0,54.7855,54.8525,54.7855,54.8358,98259.0
2018-08-03 14:10:00,65.46,65.47,65.41,65.43,63035.0,54.8358,54.8441,54.7939,54.8106,63035.0
2018-08-03 14:20:00,65.44,65.52,65.43,65.5,117149.0,54.819,54.886,54.8106,54.8693,117149.0
2018-08-03 14:30:00,65.5,65.52,65.46,65.51,78035.0,54.8693,54.886,54.8358,54.8776,78035.0
2018-08-03 14:40:00,65.52,65.61,65.51,65.54,210526.0,54.886,54.9614,54.8776,54.9028,210526.0
2018-08-03 14:50:00,65.55,65.57,65.43,65.47,135658.0,54.9111,54.9279,54.8106,54.8441,135658.0
2018-08-03 15:00:00,65.48,65.54,65.44,65.53,82934.0,54.8525,54.9028,54.819,54.8944,82934.0
2018-08-03 15:10:00,65.54,65.55,65.48,65.5,128209.0,54.9028,54.9111,54.8525,54.8693,128209.0
2018-08-03 15:20:00,65.5,65.51,65.38,65.38,121293.0,54.8693,54.8776,54.7687,54.7687,121293.0
2018-08-03 15:30:00,65.39,65.43,65.31,65.31,178313.0,54.7771,54.8106,54.7101,54.7101,178313.0
2018-08-03 15:40:00,65.31,65.34,65.28,65.31,293178.0,54.7101,54.7352,54.685,54.7101,293178.0
2018-08-03 15:50:00,65.32,65.45,65.25,65.4,757412.0,54.7185,54.8274,54.6598,54.7855,757412.0
2018-08-06 09:30:00,65.91,65.96,65.34,65.58,666799.0,55.2127,55.2546,54.7352,54.9363,666799.0
2018-08-06 09:40:00,65.58,65.63,65.33,65.43,198531.0,54.9363,54.9782,54.7269,54.8106,198531.0
2018-08-06 09:50:00,65.45,65.52,65.35,65.44,235966.0,54.8274,54.886,54.7436,54.819,235966.0
2018-08-06 10:00:00,65.44,65.47,65.36,65.43,152632.0,54.819,54.8441,54.752,54.8106,152632.0
2018-08-06 10:10:00,65.42,65.68,65.41,65.54,377715.0,54.8022,55.02,54.7939,54.9028,377715.0
2018-08-06 10:20:00,65.54,65.63,65.39,65.47,197120.0,54.9028,54.9782,54.7771,54.8441,197120.0
2018-08-06 10:30:00,65.46,65.72,65.4,65.65,269548.0,54.8358,55.0536,54.7855,54.9949,269548.0
2018-08-06 10:40:00,65.65,65.67,65.53,65.53,163490.0,54.9949,55.0117,54.8944,54.8944,163490.0
2018-08-06 10:50:00,65.54,65.61,65.48,65.59,147858.0,54.9028,54.9614,54.8525,54.9447,147858.0
2018-08-06 11:00:00,65.6,65.63,65.52,65.56,114303.0,54.953,54.9782,54.886,54.9195,114303.0
2018-08-06 11:10:00,65.56,65.64,65.51,65.52,111940.0,54.9195,54.9865,54.8776,54.886,111940.0
2018-08-06 11:20:00,65.52,65.62,65.52,65.61,98415.0,54.886,54.9698,54.886,54.9614,98415.0
2018-08-06 11:30:00,65.61,65.72,65.6,65.66,149915.0,54.9614,55.0536,54.953,55.0033,149915.0
2018-08-06 11:40:00,65.65,65.7,65.61,65.69,105549.0,54.9949,55.0368,54.9614,55.0284,105549.0
2018-08-06 11:50:00,65.69,65.7,65.63,65.64,164264.0,55.0284,55.0368,54.9782,54.9865,164264.0
2018-08-06 12:00:00,65.65,65.72,65.63,65.69,129091.0,54.9949,55.0536,54.9782,55.0284,129091.0
2018-08-06 12:10:00,65.69,65.75,65.65,65.68,184961.0,55.0284,55.0787,54.9949,55.02,184961.0
2018-08-06 12:20:00,65.67,65.7,65.6,65.61,109710.0,55.0117,55.0368,54.953,54.9614,109710.0
2018-08-06 12:30:00,65.61,65.69,65.6,65.69,79731.0,54.9614,55.0284,54.953,55.0284,79731.0
2018-08-06 12:40:00,65.68,65.75,65.67,65.75,234580.0,55.02,55.0787,55.0117,55.0787,234580.0
2018-08-06 12:50:00,65.75,65.78,65.7,65.72,185804.0,55.0787,55.1038,55.0368,55.0536,185804.0
2018-08-06 13:00:00,65.72,65.87,65.71,65.84,443755.0,55.0536,55.1792,55.0452,55.1541,443755.0
2018-08-06 13:10:00,65.85,65.93,65.79,65.83,164853.0,55.1625,55.2295,55.1122,55.1457,164853.0
2018-08-06 13:20:00,65.84,65.85,65.75,65.78,116488.0,55.1541,55.1625,55.0787,55.1038,116488.0
2018-08-06 13:30:00,65.78,65.78,65.64,65.7,220824.0,55.1038,55.1038,54.9865,55.0368,220824.0
2018-08-06 13:40:00,65.71,65.72,65.56,65.59,135474.0,55.0452,55.0536,54.9195,54.9447,135474.0
2018-08-06 13:50:00,65.59,65.61,65.52,65.57,119446.0,54.9447,54.9614,54.886,54.9279,119446.0
2018-08-06 14:00:00,65.58,65.68,65.57,65.64,151308.0,54.9363,55.02,54.9279,54.9865,151308.0
2018-08-06 14:10:00,65.65,65.7,65.61,65.69,134593.0,54.9949,55.0368,54.9614,55.0284,134593.0
2018-08-06 14:20:00,65.69,65.74,65.65,65.71,99844.0,55.0284,55.0703,54.9949,55.0452,99844.0
2018-08-06 14:30:00,65.71,65.73,65.7,65.73,93403.0,55.0452,55.0619,55.0368,55.0619,93403.0
2018-08-06 14:40:00,65.73,65.9,65.71,65.89,161700.0,55.0619,55.2043,55.0452,55.196,161700.0
2018-08-06 14:50:00,65.89,66.02,65.88,65.96,357999.0,55.196,55.3049,55.1876,55.2546,357999.0
2018-08-06 15:00:00,65.96,65.96,65.82,65.85,110442.0,55.2546,55.2546,55.1373,55.1625,110442.0
2018-08-06 15:10:00,65.84,65.9,65.78,65.89,123288.0,55.1541,55.2043,55.1038,55.196,123288.0
2018-08-06 15:20:00,65.89,65.9,65.85,65.87,123237.0,55.196,55.2043,55.1625,55.1792,123237.0
2018-08-06 15:30:00,65.87,65.88,65.76,65.8,180806.0,55.1792,55.1876,55.0871,55.1206,180806.0
2018-08-06 15:40:00,65.79,65.81,65.73,65.73,238484.0,55.1122,55.1289,55.0619,55.0619,238484.0
2018-08-06 15:50:00,65.74,65.8,65.55,65.73,832011.0,55.0703,55.1206,54.9111,55.0619,832011.0
2018-08-07 09:30:00,65.93,65.93,65.42,65.78,377635.0,55.2295,55.2295,54.8022,55.1038,377635.0
2018-08-07 09:40:00,65.79,65.89,65.72,65.73,194160.0,55.1122,55.196,55.0536,55.0619,194160.0
2018-08-07 09:50:00,65.73,65.82,65.59,65.68,417361.0,55.0619,55.1373,54.9447,55.02,417361.0
2018-08-07 10:00:00,65.69,65.76,65.55,65.56,181797.0,55.0284,55.0871,54.9111,54.9195,181797.0
2018-08-07 10:10:00,65.56,65.57,65.42,65.42,251189.0,54.9195,54.9279,54.8022,54.8022,251189.0
2018-08-07 10:20:00,65.42,65.62,65.42,65.5,132835.0,54.8022,54.9698,54.8022,54.8693,132835.0
2018-08-07 10:30:00,65.51,65.58,65.41,65.42,246710.0,54.8776,54.9363,54.7939,54.8022,246710.0
2018-08-07 10:40:00,65.42,65.45,65.26,65.35,204412.0,54.8022,54.8274,54.6682,54.7436,204412.0
2018-08-07 10:50:00,65.35,65.36,65.26,65.29,154038.0,54.7436,54.752,54.6682,54.6933,154038.0
2018-08-07 11:00:00,65.31,65.52,65.25,65.5,96573.0,54.7101,54.886,54.6598,54.8693,96573.0
2018-08-07 11:10:00,65.51,65.57,65.45,65.52,106467.0,54.8776,54.9279,54.8274,54.886,106467.0
2018-08-07 11:20:00,65.53,65.62,65.52,65.62,98034.0,54.8944,54.9698,54.886,54.9698,98034.0
2018-08-07 11:30:00,65.62,65.69,65.55,65.65,96371.0,54.9698,55.0284,54.9111,54.9949,96371.0
2018-08-07 11:40:00,65.66,65.71,65.6,65.65,101254.0,55.0033,55.0452,54.953,54.9949,101254.0
2018-08-07 11:50:00,65.66,65.66,65.58,65.64,88953.0,55.0033,55.0033,54.9363,54.9865,88953.0
2018-08-07 12:00:00,65.64,65.66,65.59,65.65,80962.0,54.9865,55.0033,54.9447,54.9949,80962.0
2018-08-07 12:10:00,65.65,65.66,65.64,65.65,74068.0,54.9949,55.0033,54.9865,54.9949,74068.0
2018-08-07 12:20:00,65.64,65.71,65.64,65.64,124735.0,54.9865,55.0452,54.9865,54.9865,124735.0
2018-08-07 12:30:00,65.64,65.66,65.61,65.65,59067.0,54.9865,55.0033,54.9614,54.9949,59067.0
2018-08-07 12:40:00,65.64,65.66,65.63,65.66,66195.0,54.9865,55.0033,54.9782,55.0033,66195.0
2018-08-07 12:50:00,65.66,65.66,65.59,65.63,101227.0,55.0033,55.0033,54.9447,54.9782,101227.0
2018-08-07 13:00:00,65.63,65.65,65.57,65.61,69608.0,54.9782,54.9949,54.9279,54.9614,69608.0
2018-08-07 13:10:00,65.61,65.66,65.59,65.64,55456.0,54.9614,55.0033,54.9447,54.9865,55456.0
2018-08-07 13:20:00,65.64,65.65,65.59,65.6,55701.0,54.9865,54.9949,54.9447,54.953,55701.0
2018-08-07 13:30:00,65.59,65.61,65.54,65.56,77758.0,54.9447,54.9614,54.9028,54.9195,77758.0
2018-08-07 13:40:00,65.56,65.61,65.53,65.58,86981.0,54.9195,54.9614,54.8944,54.9363,86981.0
2018-08-07 13:50:00,65.58,65.63,65.57,65.59,78488.0,54.9363,54.9782,54.9279,54.9447,78488.0
2018-08-07 14:00:00,65.6,65.61,65.54,65.59,86355.0,54.953,54.9614,54.9028,54.9447,86355.0
2018-08-07 14:10:00,65.59,65.6,65.51,65.53,93486.0,54.9447,54.953,54.8776,54.8944,93486.0
2018-08-07 14:20:00,65.54,65.55,65.49,65.49,130985.0,54.9028,54.9111,54.8609,54.8609,130985.0
2018-08-07 14:30:00,65.5,65.51,65.45,65.5,85367.0,54.8693,54.8776,54.8274,54.8693,85367.0
2018-08-07 14:40:00,65.51,65.51,65.47,65.5,94328.0,54.8776,54.8776,54.8441,54.8693,94328.0
2018-08-07 14:50:00,65.49,65.64,65.49,65.59,282023.0,54.8609,54.9865,54.8609,54.9447,282023.0
2018-08-07 15:00:00,65.59,65.6,65.48,65.56,149916.0,54.9447,54.953,54.8525,54.9195,149916.0
2018-08-07 15:10:00,65.56,65.61,65.55,65.58,98002.0,54.9195,54.9614,54.9111,54.9363,98002.0
2018-08-07 15:20:00,65.57,65.61,65.57,65.58,105281.0,54.9279,54.9614,54.9279,54.9363,105281.0
2018-08-07 15:30:00,65.59,65.59,65.5,65.53,170507.0,54.9447,54.9447,54.8693,54.8944,170507.0
2018-08-07 15:40:00,65.52,65.54,65.45,65.51,191111.0,54.886,54.9028,54.8274,54.8776,191111.0
2018-08-07 15:50:00,65.51,65.51,65.32,65.43,873842.0,54.8776,54.8776,54.7185,54.8106,873842.0
2018-08-08 09:30:00,65.2,65.45,65.18,65.4,218766.0,54.6179,54.8274,54.6012,54.7855,218766.0
2018-08-08 09:40:00,65.4,65.48,65.33,65.4,119547.0,54.7855,54.8525,54.7269,54.7855,119547.0
2018-08-08 09:50:00,65.41,65.43,65.27,65.32,115727.0,54.7939,54.8106,54.6766,54.7185,115727.0
2018-08-08 10:00:00,65.33,65.47,65.29,65.44,126719.0,54.7269,54.8441,54.6933,54.819,126719.0
2018-08-08 10:10:00,65.44,65.5,65.31,65.33,81279.0,54.819,54.8693,54.7101,54.7269,81279.0
2018-08-08 10:20:00,65.33,65.4,65.31,65.39,79925.0,54.7269,54.7855,54.7101,54.7771,79925.0
2018-08-08 10:30:00,65.4,65.46,65.32,65.33,80300.0,54.7855,54.8358,54.7185,54.7269,80300.0
2018-08-08 10:40:00,65.33,65.37,65.31,65.35,122702.0,54.7269,54.7604,54.7101,54.7436,122702.0
2018-08-08 10:50:00,65.35,65.55,65.33,65.5,221814.0,54.7436,54.9111,54.7269,54.8693,221814.0
2018-08-08 11:00:00,65.49,65.51,65.43,65.43,93843.0,54.8609,54.8776,54.8106,54.8106,93843.0
2018-08-08 11:10:00,65.43,65.48,65.41,65.46,98577.0,54.8106,54.8525,54.7939,54.8358,98577.0
2018-08-08 11:20:00,65.47,65.48,65.36,65.4,78720.0,54.8441,54.8525,54.752,54.7855,78720.0
2018-08-08 11:30:00,65.4,65.45,65.35,65.45,85012.0,54.7855,54.8274,54.7436,54.8274,85012.0
2018-08-08 11:40:00,65.45,65.46,65.37,65.42,127717.0,54.8274,54.8358,54.7604,54.8022,127717.0
2018-08-08 11:50:00,65.41,65.42,65.34,65.35,76577.0,54.7939,54.8022,54.7352,54.7436,76577.0
2018-08-08 12:00:00,65.36,65.4,65.34,65.36,79953.0,54.752,54.7855,54.7352,54.752,79953.0
2018-08-08 12:10:00,65.35,65.37,65.3,65.35,71031.0,54.7436,54.7604,54.7017,54.7436,71031.0
2018-08-08 12:20:00,65.36,65.4,65.34,65.38,63584.0,54.752,54.7855,54.7352,54.7687,63584.0
2018-08-08 12:30:00,65.38,65.42,65.36,65.39,101114.0,54.7687,54.8022,54.752,54.7771,101114.0
2018-08-08 12:40:00,65.39,65.41,65.33,65.4,80764.0,54.7771,54.7939,54.7269,54.7855,80764.0
2018-08-08 12:50:00,65.4,65.41,65.36,65.41,53084.0,54.7855,54.7939,54.752,54.7939,53084.0
2018-08-08 13:00:00,65.41,65.42,65.36,65.38,86149.0,54.7939,54.8022,54.752,54.7687,86149.0
2018-08-08 13:10:00,65.39,65.41,65.36,65.41,64977.0,54.7771,54.7939,54.752,54.7939,64977.0
2018-08-08 13:20:00,65.41,65.41,65.39,65.4,71090.0,54.7939,54.7939,54.7771,54.7855,71090.0
2018-08-08 13:30:00,65.4,65.44,65.38,65.42,276423.0,54.7855,54.819,54.7687,54.8022,276423.0
2018-08-08 13:40:00,65.43,65.52,65.42,65.45,89354.0,54.8106,54.886,54.8022,54.8274,89354.0
2018-08-08 13:50:00,65.45,65.46,65.42,65.44,78891.0,54.8274,54.8358,54.8022,54.819,78891.0
2018-08-08 14:00:00,65.44,65.44,65.41,65.42,87665.0,54.819,54.819,54.7939,54.8022,87665.0
2018-08-08 14:10:00,65.42,65.43,65.3,65.31,120907.0,54.8022,54.8106,54.7017,54.7101,120907.0
2018-08-08 14:20:00,65.3,65.36,65.3,65.33,218827.0,54.7017,54.752,54.7017,54.7269,218827.0
2018-08-08 14:30:00,65.32,65.37,65.3,65.34,121188.0,54.7185,54.7604,54.7017,54.7352,121188.0
2018-08-08 14:40:00,65.34,65.36,65.3,65.32,78703.0,54.7352,54.752,54.7017,54.7185,78703.0
2018-08-08 14:50:00,65.33,65.35,65.3,65.31,98480.0,54.7269,54.7436,54.7017,54.7101,98480.0
2018-08-08 15:00:00,65.32,65.33,65.23,65.23,302652.0,54.7185,54.7269,54.6431,54.6431,302652.0
2018-08-08 15:10:00,65.23,65.31,65.13,65.26,439014.0,54.6431,54.7101,54.5593,54.6682,439014.0
2018-08-08 15:20:00,65.26,65.31,65.25,65.28,147210.0,54.6682,54.7101,54.6598,54.685,147210.0
2018-08-08 15:30:00,65.27,65.31,65.23,65.27,286895.0,54.6766,54.7101,54.6431,54.6766,286895.0
2018-08-08 15:40:00,65.27,65.31,65.2,65.28,248849.0,54.6766,54.7101,54.6179,54.685,248849.0
2018-08-08 15:50:00,65.29,65.38,65.12,65.15,947899.0,54.6933,54.7687,54.5509,54.5761,947899.0
2018-08-09 09:30:00,65.1,65.3,65.1,65.14,216139.0,54.5342,54.7017,54.5342,54.5677,216139.0
2018-08-09 09:40:00,65.15,65.21,64.98,65.06,157213.0,54.5761,54.6263,54.4337,54.5007,157213.0
2018-08-09 09:50:00,65.06,65.16,65.06,65.1,118613.0,54.5007,54.5844,54.5007,54.5342,118613.0
2018-08-09 10:00:00,65.11,65.15,65.07,65.09,102279.0,54.5426,54.5761,54.509,54.5258,102279.0
2018-08-09 10:10:00,65.08,65.17,65.03,65.12,108342.0,54.5174,54.5928,54.4755,54.5509,108342.0
2018-08-09 10:20:00,65.12,65.15,65.03,65.05,91241.0,54.5509,54.5761,54.4755,54.4923,91241.0
2018-08-09 10:30:00,65.05,65.1,65.0,65.02,136721.0,54.4923,54.5342,54.4504,54.4672,136721.0
2018-08-09 10:40:00,65.02,65.06,65.0,65.0,211265.0,54.4672,54.5007,54.4504,54.4504,211265.0
2018-08-09 10:50:00,65.0,65.04,64.93,64.94,284438.0,54.4504,54.4839,54.3918,54.4001,284438.0
2018-08-09 11:00:00,64.93,65.02,64.92,64.95,108090.0,54.3918,54.4672,54.3834,54.4085,108090.0
2018-08-09 11:10:00,64.96,65.0,64.94,64.96,77184.0,54.4169,54.4504,54.4001,54.4169,77184.0
2018-08-09 11:20:00,64.95,65.0,64.95,64.98,127286.0,54.4085,54.4504,54.4085,54.4337,127286.0
2018-08-09 11:30:00,64.98,65.02,64.98,64.98,105890.0,54.4337,54.4672,54.4337,54.4337,105890.0
2018-08-09 11:40:00,64.98,65.02,64.95,64.98,98721.0,54.4337,54.4672,54.4085,54.4337,98721.0
2018-08-09 11:50:00,64.97,65.02,64.92,65.01,72596.0,54.4253,54.4672,54.3834,54.4588,72596.0
2018-08-09 12:00:00,65.0,65.03,65.0,65.01,102332.0,54.4504,54.4755,54.4504,54.4588,102332.0
2018-08-09 12:10:00,65.01,65.02,64.99,65.01,76495.0,54.4588,54.4672,54.442,54.4588,76495.0
2018-08-09 12:20:00,65.0,65.02,64.99,65.01,132425.0,54.4504,54.4672,54.442,54.4588,132425.0
2018-08-09 12:30:00,65.01,65.02,64.95,65.01,167443.0,54.4588,54.4672,54.4085,54.4588,167443.0
2018-08-09 12:40:00,65.0,65.02,64.98,65.01,76673.0,54.4504,54.4672,54.4337,54.4588,76673.0
2018-08-09 12:50:00,65.02,65.09,65.0,65.07,158837.0,54.4672,54.5258,54.4504,54.509,158837.0
2018-08-09 13:00:00,65.07,65.08,65.04,65.05,70880.0,54.509,54.5174,54.4839,54.4923,70880.0
2018-08-09 13:10:00,65.05,65.07,65.04,65.07,61073.0,54.4923,54.509,54.4839,54.509,61073.0
2018-08-09 13:20:00,65.07,65.15,65.06,65.14,104349.0,54.509,54.5761,54.5007,54.5677,104349.0
2018-08-09 13:30:00,65.15,65.19,65.11,65.13,147168.0,54.5761,54.6096,54.5426,54.5593,147168.0
2018-08-09 13:40:00,65.13,65.18,65.12,65.18,54168.0,54.5593,54.6012,54.5509,54.6012,54168.0
2018-08-09 13:50:00,65.17,65.18,65.12,65.16,76413.0,54.5928,54.6012,54.5509,54.5844,76413.0
2018-08-09 14:00:00,65.15,65.19,65.14,65.17,81609.0,54.5761,54.6096,54.5677,54.5928,81609.0
2018-08-09 14:10:00,65.17,65.19,65.14,65.16,59463.0,54.5928,54.6096,54.5677,54.5844,59463.0
2018-08-09 14:20:00,65.16,65.18,65.11,65.16,125911.0,54.5844,54.6012,54.5426,54.5844,125911.0
2018-08-09 14:30:00,65.16,65.19,65.13,65.19,62964.0,54.5844,54.6096,54.5593,54.6096,62964.0
2018-08-09 14:40:00,65.19,65.21,65.17,65.19,102254.0,54.6096,54.6263,54.5928,54.6096,102254.0
2018-08-09 14:50:00,65.18,65.21,65.16,65.16,96268.0,54.6012,54.6263,54.5844,54.5844,96268.0
2018-08-09 15:00:00,65.15,65.17,65.1,65.13,86774.0,54.5761,54.5928,54.5342,54.5593,86774.0
2018-08-09 15:10:00,65.13,65.16,65.09,65.16,94477.0,54.5593,54.5844,54.5258,54.5844,94477.0
2018-08-09 15:20:00,65.16,65.17,65.13,65.17,93019.0,54.5844,54.5928,54.5593,54.5928,93019.0
2018-08-09 15:30:00,65.17,65.18,65.09,65.14,124226.0,54.5928,54.6012,54.5258,54.5677,124226.0
2018-08-09 15:40:00,65.13,65.14,65.08,65.11,227055.0,54.5593,54.5677,54.5174,54.5426,227055.0
2018-08-09 15:50:00,65.12,65.13,65.04,65.08,518116.0,54.5509,54.5593,54.4839,54.5174,518116.0
2018-08-10 09:30:00,64.65,64.92,64.53,64.79,311137.0,54.1572,54.3834,54.0567,54.2745,311137.0
2018-08-10 09:40:00,64.79,64.89,64.76,64.78,218464.0,54.2745,54.3583,54.2494,54.2661,218464.0
2018-08-10 09:50:00,64.78,64.94,64.78,64.88,270199.0,54.2661,54.4001,54.2661,54.3499,270199.0
2018-08-10 10:00:00,64.87,64.88,64.69,64.74,213104.0,54.3415,54.3499,54.1907,54.2326,213104.0
2018-08-10 10:10:00,64.75,64.83,64.63,64.78,235613.0,54.241,54.308,54.1405,54.2661,235613.0
2018-08-10 10:20:00,64.77,64.78,64.69,64.75,100699.0,54.2577,54.2661,54.1907,54.241,100699.0
2018-08-10 10:30:00,64.74,64.84,64.71,64.79,85278.0,54.2326,54.3164,54.2075,54.2745,85278.0
2018-08-10 10:40:00,64.79,64.8,64.65,64.71,145171.0,54.2745,54.2829,54.1572,54.2075,145171.0
2018-08-10 10:50:00,64.72,64.83,64.7,64.79,146296.0,54.2159,54.308,54.1991,54.2745,146296.0
2018-08-10 11:00:00,64.8,64.81,64.7,64.7,97190.0,54.2829,54.2912,54.1991,54.1991,97190.0
2018-08-10 11:10:00,64.71,64.79,64.69,64.76,90271.0,54.2075,54.2745,54.1907,54.2494,90271.0
2018-08-10 11:20:00,64.77,64.86,64.75,64.82,78513.0,54.2577,54.3331,54.241,54.2996,78513.0
2018-08-10 11:30:00,64.83,64.94,64.82,64.9,83638.0,54.308,54.4001,54.2996,54.3666,83638.0
2018-08-10 11:40:00,64.91,64.91,64.8,64.87,93467.0,54.375,54.375,54.2829,54.3415,93467.0
2018-08-10 11:50:00,64.87,64.9,64.8,64.85,97457.0,54.3415,54.3666,54.2829,54.3248,97457.0
2018-08-10 12:00:00,64.84,64.89,64.81,64.84,135376.0,54.3164,54.3583,54.2912,54.3164,135376.0
2018-08-10 12:10:00,64.84,64.89,64.79,64.87,65057.0,54.3164,54.3583,54.2745,54.3415,65057.0
2018-08-10 12:20:00,64.87,64.91,64.84,64.89,57918.0,54.3415,54.375,54.3164,54.3583,57918.0
2018-08-10 12:30:00,64.89,64.93,64.86,64.88,63555.0,54.3583,54.3918,54.3331,54.3499,63555.0
2018-08-10 12:40:00,64.87,64.93,64.86,64.86,63573.0,54.3415,54.3918,54.3331,54.3331,63573.0
2018-08-10 12:50:00,64.87,64.88,64.81,64.86,46737.0,54.3415,54.3499,54.2912,54.3331,46737.0
2018-08-10 13:00:00,64.85,64.88,64.81,64.85,53646.0,54.3248,54.3499,54.2912,54.3248,53646.0
2018-08-10 13:10:00,64.84,64.87,64.77,64.77,52634.0,54.3164,54.3415,54.2577,54.2577,52634.0
2018-08-10 13:20:00,64.77,64.85,64.75,64.83,57774.0,54.2577,54.3248,54.241,54.308,57774.0
2018-08-10 13:30:00,64.83,64.84,64.74,64.76,54696.0,54.308,54.3164,54.2326,54.2494,54696.0
2018-08-10 13:40:00,64.76,64.79,64.69,64.73,135351.0,54.2494,54.2745,54.1907,54.2242,135351.0
2018-08-10 13:50:00,64.74,64.79,64.58,64.64,211920.0,54.2326,54.2745,54.0986,54.1488,211920.0
2018-08-10 14:00:00,64.63,64.66,64.54,64.56,255596.0,54.1405,54.1656,54.0651,54.0818,255596.0
2018-08-10 14:10:00,64.57,64.6,64.49,64.53,376148.0,54.0902,54.1153,54.0232,54.0567,376148.0
2018-08-10 14:20:00,64.54,64.57,64.5,64.53,119233.0,54.0651,54.0902,54.0316,54.0567,119233.0
2018-08-10 14:30:00,64.53,64.65,64.53,64.6,121657.0,54.0567,54.1572,54.0567,54.1153,121657.0
2018-08-10 14:40:00,64.6,64.66,64.58,64.6,82664.0,54.1153,54.1656,54.0986,54.1153,82664.0
2018-08-10 14:50:00,64.61,64.65,64.58,64.59,101166.0,54.1237,54.1572,54.0986,54.107,101166.0
2018-08-10 15:00:00,64.59,64.61,64.49,64.55,221018.0,54.107,54.1237,54.0232,54.0734,221018.0
2018-08-10 15:10:00,64.55,64.69,64.53,64.67,121751.0,54.0734,54.1907,54.0567,54.174,121751.0
2018-08-10 15:20:00,64.67,64.85,64.65,64.81,180112.0,54.174,54.3248,54.1572,54.2912,180112.0
2018-08-10 15:30:00,64.82,64.91,64.78,64.88,149705.0,54.2996,54.375,54.2661,54.3499,149705.0
2018-08-10 15:40:00,64.87,64.92,64.8,64.89,196561.0,54.3415,54.3834,54.2829,54.3583,196561.0
2018-08-10 15:50:00,64.88,64.92,64.77,64.82,674809.0,54.3499,54.3834,54.2577,54.2996,674809.0
2018-08-13 09:30:00,64.93,65.23,64.86,65.16,192834.0,54.3918,54.6431,54.3331,54.5844,192834.0
2018-08-13 09:40:00,65.15,65.22,65.09,65.17,233599.0,54.5761,54.6347,54.5258,54.5928,233599.0
2018-08-13 09:50:00,65.17,65.22,65.12,65.19,92719.0,54.5928,54.6347,54.5509,54.6096,92719.0
2018-08-13 10:00:00,65.2,65.21,65.1,65.18,111520.0,54.6179,54.6263,54.5342,54.6012,111520.0
2018-08-13 10:10:00,65.17,65.21,65.11,65.11,146886.0,54.5928,54.6263,54.5426,54.5426,146886.0
2018-08-13 10:20:00,65.12,65.19,65.09,65.18,65262.0,54.5509,54.6096,54.5258,54.6012,65262.0
2018-08-13 10:30:00,65.19,65.21,65.14,65.18,243637.0,54.6096,54.6263,54.5677,54.6012,243637.0
2018-08-13 10:40:00,65.19,65.21,65.11,65.15,104298.0,54.6096,54.6263,54.5426,54.5761,104298.0
2018-08-13 10:50:00,65.15,65.16,65.04,65.05,83152.0,54.5761,54.5844,54.4839,54.4923,83152.0
2018-08-13 11:00:00,65.05,65.16,65.04,65.08,80258.0,54.4923,54.5844,54.4839,54.5174,80258.0
2018-08-13 11:10:00,65.07,65.07,64.97,65.0,81942.0,54.509,54.509,54.4253,54.4504,81942.0
2018-08-13 11:20:00,65.0,65.01,64.92,64.95,59961.0,54.4504,54.4588,54.3834,54.4085,59961.0
2018-08-13 11:30:00,64.94,65.0,64.9,64.96,100099.0,54.4001,54.4504,54.3666,54.4169,100099.0
2018-08-13 11:40:00,64.97,65.0,64.9,64.93,167560.0,54.4253,54.4504,54.3666,54.3918,167560.0
2018-08-13 11:50:00,64.94,64.94,64.82,64.88,72411.0,54.4001,54.4001,54.2996,54.3499,72411.0
2018-08-13 12:00:00,64.88,64.92,64.84,64.89,69089.0,54.3499,54.3834,54.3164,54.3583,69089.0
2018-08-13 12:10:00,64.89,64.97,64.89,64.94,53148.0,54.3583,54.4253,54.3583,54.4001,53148.0
2018-08-13 12:20:00,64.93,64.96,64.76,64.81,64395.0,54.3918,54.4169,54.2494,54.2912,64395.0
2018-08-13 12:30:00,64.81,64.92,64.79,64.92,67109.0,54.2912,54.3834,54.2745,54.3834,67109.0
2018-08-13 12:40:00,64.91,64.98,64.91,64.94,69259.0,54.375,54.4337,54.375,54.4001,69259.0
2018-08-13 12:50:00,64.94,64.97,64.88,64.89,90935.0,54.4001,54.4253,54.3499,54.3583,90935.0
2018-08-13 13:00:00,64.88,64.89,64.65,64.74,113862.0,54.3499,54.3583,54.1572,54.2326,113862.0
2018-08-13 13:10:00,64.74,64.91,64.73,64.9,83327.0,54.2326,54.375,54.2242,54.3666,83327.0
2018-08-13 13:20:00,64.91,64.94,64.89,64.92,78605.0,54.375,54.4001,54.3583,54.3834,78605.0
2018-08-13 13:30:00,64.93,64.99,64.93,64.95,127558.0,54.3918,54.442,54.3918,54.4085,127558.0
2018-08-13 13:40:00,64.95,65.0,64.92,64.93,57746.0,54.4085,54.4504,54.3834,54.3918,57746.0
2018-08-13 13:50:00,64.92,64.98,64.92,64.96,38380.0,54.3834,54.4337,54.3834,54.4169,38380.0
2018-08-13 14:00:00,64.97,65.02,64.95,64.95,103829.0,54.4253,54.4672,54.4085,54.4085,103829.0
2018-08-13 14:10:00,64.95,65.0,64.94,64.95,59567.0,54.4085,54.4504,54.4001,54.4085,59567.0
2018-08-13 14:20:00,64.95,65.08,64.94,65.08,83198.0,54.4085,54.5174,54.4001,54.5174,83198.0
2018-08-13 14:30:00,65.08,65.09,64.96,65.04,139925.0,54.5174,54.5258,54.4169,54.4839,139925.0
2018-08-13 14:40:00,65.04,65.06,64.97,65.03,103648.0,54.4839,54.5007,54.4253,54.4755,103648.0
2018-08-13 14:50:00,65.03,65.03,64.93,64.96,77724.0,54.4755,54.4755,54.3918,54.4169,77724.0
2018-08-13 15:00:00,64.96,65.02,64.94,65.02,102268.0,54.4169,54.4672,54.4001,54.4672,102268.0
2018-08-13 15:10:00,65.02,65.13,65.0,65.1,108193.0,54.4672,54.5593,54.4504,54.5342,108193.0
2018-08-13 15:20:00,65.1,65.11,64.98,65.0,150046.0,54.5342,54.5426,54.4337,54.4504,150046.0
2018-08-13 15:30:00,64.99,65.01,64.94,64.98,149097.0,54.442,54.4588,54.4001,54.4337,149097.0
2018-08-13 15:40:00,64.97,64.98,64.91,64.94,184405.0,54.4253,54.4337,54.375,54.4001,184405.0
2018-08-13 15:50:00,64.94,64.94,64.8,64.85,614766.0,54.4001,54.4001,54.2829,54.3248,614766.0
2018-08-14 09:30:00,65.09,65.19,64.94,64.98,287022.0,54.5258,54.6096,54.4001,54.4337,287022.0
2018-08-14 09:40:00,64.99,65.06,64.92,64.94,248256.0,54.442,54.5007,54.3834,54.4001,248256.0
2018-08-14 09:50:00,64.94,65.0,64.84,64.95,190969.0,54.4001,54.4504,54.3164,54.4085,190969.0
2018-08-14 10:00:00,64.95,64.96,64.77,64.84,168413.0,54.4085,54.4169,54.2577,54.3164,168413.0
2018-08-14 10:10:00,64.85,64.94,64.82,64.92,104420.0,54.3248,54.4001,54.2996,54.3834,104420.0
2018-08-14 10:20:00,64.92,64.97,64.91,64.96,101690.0,54.3834,54.4253,54.375,54.4169,101690.0
2018-08-14 10:30:00,64.96,65.14,64.92,65.1,234237.0,54.4169,54.5677,54.3834,54.5342,234237.0
2018-08-14 10:40:00,65.11,65.11,64.96,65.03,105681.0,54.5426,54.5426,54.4169,54.4755,105681.0
2018-08-14 10:50:00,65.02,65.05,64.94,65.0,106904.0,54.4672,54.4923,54.4001,54.4504,106904.0
2018-08-14 11:00:00,64.99,65.15,64.96,65.13,184831.0,54.442,54.5761,54.4169,54.5593,184831.0
2018-08-14 11:10:00,65.13,65.15,64.95,64.97,117624.0,54.5593,54.5761,54.4085,54.4253,117624.0
2018-08-14 11:20:00,64.98,65.03,64.97,65.01,117271.0,54.4337,54.4755,54.4253,54.4588,117271.0
2018-08-14 11:30:00,65.0,65.04,64.93,64.97,74049.0,54.4504,54.4839,54.3918,54.4253,74049.0
2018-08-14 11:40:00,64.97,65.17,64.96,65.17,135809.0,54.4253,54.5928,54.4169,54.5928,135809.0
2018-08-14 11:50:00,65.17,65.18,65.05,65.1,166600.0,54.5928,54.6012,54.4923,54.5342,166600.0
2018-08-14 12:00:00,65.1,65.12,65.07,65.11,182135.0,54.5342,54.5509,54.509,54.5426,182135.0
2018-08-14 12:10:00,65.11,65.13,65.09,65.12,79172.0,54.5426,54.5593,54.5258,54.5509,79172.0
2018-08-14 12:20:00,65.11,65.14,65.08,65.14,68443.0,54.5426,54.5677,54.5174,54.5677,68443.0
2018-08-14 12:30:00,65.14,65.27,65.11,65.25,207906.0,54.5677,54.6766,54.5426,54.6598,207906.0
2018-08-14 12:40:00,65.25,65.27,65.09,65.1,100312.0,54.6598,54.6766,54.5258,54.5342,100312.0
2018-08-14 12:50:00,65.1,65.16,65.07,65.11,118345.0,54.5342,54.5844,54.509,54.5426,118345.0
2018-08-14 13:00:00,65.11,65.2,65.1,65.18,105905.0,54.5426,54.6179,54.5342,54.6012,105905.0
2018-08-14 13:10:00,65.18,65.2,65.14,65.14,47552.0,54.6012,54.6179,54.5677,54.5677,47552.0
2018-08-14 13:20:00,65.14,65.17,65.11,65.17,55740.0,54.5677,54.5928,54.5426,54.5928,55740.0
2018-08-14 13:30:00,65.17,65.19,65.13,65.18,45001.0,54.5928,54.6096,54.5593,54.6012,45001.0
2018-08-14 13:40:00,65.19,65.4,65.18,65.39,123698.0,54.6096,54.7855,54.6012,54.7771,123698.0
2018-08-14 13:50:00,65.39,65.62,65.34,65.53,264017.0,54.7771,54.9698,54.7352,54.8944,264017.0
2018-08-14 14:00:00,65.53,65.62,65.41,65.43,149093.0,54.8944,54.9698,54.7939,54.8106,149093.0
2018-08-14 14:10:00,65.43,65.54,65.42,65.52,109711.0,54.8106,54.9028,54.8022,54.886,109711.0
2018-08-14 14:20:00,65.52,65.53,65.41,65.43,148695.0,54.886,54.8944,54.7939,54.8106,148695.0
2018-08-14 14:30:00,65.44,65.46,65.37,65.45,75928.0,54.819,54.8358,54.7604,54.8274,75928.0
2018-08-14 14:40:00,65.45,65.52,65.43,65.47,85447.0,54.8274,54.886,54.8106,54.8441,85447.0
2018-08-14 14:50:00,65.47,65.51,65.45,65.49,143161.0,54.8441,54.8776,54.8274,54.8609,143161.0
2018-08-14 15:00:00,65.48,65.62,65.48,65.54,146131.0,54.8525,54.9698,54.8525,54.9028,146131.0
2018-08-14 15:10:00,65.53,65.57,65.38,65.39,134996.0,54.8944,54.9279,54.7687,54.7771,134996.0
2018-08-14 15:20:00,65.4,65.49,65.39,65.4,166778.0,54.7855,54.8609,54.7771,54.7855,166778.0
2018-08-14 15:30:00,65.41,65.41,65.32,65.39,157334.0,54.7939,54.7939,54.7185,54.7771,157334.0
2018-08-14 15:40:00,65.39,65.44,65.38,65.44,226639.0,54.7771,54.819,54.7687,54.819,226639.0
2018-08-14 15:50:00,65.44,65.46,65.36,65.46,515517.0,54.819,54.8358,54.752,54.8358,515517.0
2018-08-15 09:30:00,65.14,65.56,65.11,65.2,358398.0,54.5677,54.9195,54.5426,54.6179,358398.0
2018-08-15 09:40:00,65.2,65.29,65.0,65.09,258625.0,54.6179,54.6933,54.4504,54.5258,258625.0
2018-08-15 09:50:00,65.09,65.17,65.03,65.06,176574.0,54.5258,54.5928,54.4755,54.5007,176574.0
2018-08-15 10:00:00,65.06,65.12,64.85,64.93,307146.0,54.5007,54.5509,54.3248,54.3918,307146.0
2018-08-15 10:10:00,64.93,65.06,64.85,64.96,242523.0,54.3918,54.5007,54.3248,54.4169,242523.0
2018-08-15 10:20:00,64.96,65.07,64.91,64.94,217182.0,54.4169,54.509,54.375,54.4001,217182.0
2018-08-15 10:30:00,64.94,65.01,64.71,64.95,466714.0,54.4001,54.4588,54.2075,54.4085,466714.0
2018-08-15 10:40:00,64.94,64.95,64.74,64.9,287393.0,54.4001,54.4085,54.2326,54.3666,287393.0
2018-08-15 10:50:00,64.89,64.9,64.7,64.81,173380.0,54.3583,54.3666,54.1991,54.2912,173380.0
2018-08-15 11:00:00,64.81,64.91,64.71,64.89,220454.0,54.2912,54.375,54.2075,54.3583,220454.0
2018-08-15 11:10:00,64.89,64.96,64.62,64.66,233723.0,54.3583,54.4169,54.1321,54.1656,233723.0
2018-08-15 11:20:00,64.65,64.75,64.54,64.67,313409.0,54.1572,54.241,54.0651,54.174,313409.0
2018-08-15 11:30:00,64.67,64.84,64.64,64.84,325073.0,54.174,54.3164,54.1488,54.3164,325073.0
2018-08-15 11:40:00,64.85,64.87,64.69,64.85,186190.0,54.3248,54.3415,54.1907,54.3248,186190.0
2018-08-15 11:50:00,64.87,64.91,64.81,64.81,92137.0,54.3415,54.375,54.2912,54.2912,92137.0
2018-08-15 12:00:00,64.81,64.96,64.81,64.95,114024.0,54.2912,54.4169,54.2912,54.4085,114024.0
2018-08-15 12:10:00,64.95,65.18,64.93,65.11,265690.0,54.4085,54.6012,54.3918,54.5426,265690.0
2018-08-15 12:20:00,65.11,65.19,65.07,65.16,170722.0,54.5426,54.6096,54.509,54.5844,170722.0
2018-08-15 12:30:00,65.16,65.29,65.15,65.28,137192.0,54.5844,54.6933,54.5761,54.685,137192.0
2018-08-15 12:40:00,65.29,65.52,65.27,65.47,381367.0,54.6933,54.886,54.6766,54.8441,381367.0
2018-08-15 12:50:00,65.47,65.53,65.44,65.51,230342.0,54.8441,54.8944,54.819,54.8776,230342.0
2018-08-15 13:00:00,65.51,65.65,65.49,65.61,218859.0,54.8776,54.9949,54.8609,54.9614,218859.0
2018-08-15 13:10:00,65.61,65.67,65.6,65.65,396630.0,54.9614,55.0117,54.953,54.9949,396630.0
2018-08-15 13:20:00,65.64,65.69,65.53,65.65,162083.0,54.9865,55.0284,54.8944,54.9949,162083.0
2018-08-15 13:30:00,65.65,65.68,65.6,65.64,126434.0,54.9949,55.02,54.953,54.9865,126434.0
2018-08-15 13:40:00,65.63,65.79,65.63,65.72,365814.0,54.9782,55.1122,54.9782,55.0536,365814.0
2018-08-15 13:50:00,65.73,65.81,65.72,65.8,343005.0,55.0619,55.1289,55.0536,55.1206,343005.0
2018-08-15 14:00:00,65.8,65.82,65.6,65.65,272157.0,55.1206,55.1373,54.953,54.9949,272157.0
2018-08-15 14:10:00,65.64,65.68,65.55,65.55,172130.0,54.9865,55.02,54.9111,54.9111,172130.0
2018-08-15 14:20:00,65.55,65.56,65.37,65.37,146528.0,54.9111,54.9195,54.7604,54.7604,146528.0
2018-08-15 14:30:00,65.37,65.5,65.36,65.44,147045.0,54.7604,54.8693,54.752,54.819,147045.0
2018-08-15 14:40:00,65.44,65.46,65.31,65.34,144259.0,54.819,54.8358,54.7101,54.7352,144259.0
2018-08-15 14:50:00,65.35,65.49,65.31,65.48,199069.0,54.7436,54.8609,54.7101,54.8525,199069.0
2018-08-15 15:00:00,65.48,65.54,65.44,65.45,190253.0,54.8525,54.9028,54.819,54.8274,190253.0
2018-08-15 15:10:00,65.45,65.59,65.37,65.56,224491.0,54.8274,54.9447,54.7604,54.9195,224491.0
2018-08-15 15:20:00,65.55,65.65,65.51,65.59,261489.0,54.9111,54.9949,54.8776,54.9447,261489.0
2018-08-15 15:30:00,65.59,65.68,65.45,65.65,572891.0,54.9447,55.02,54.8274,54.9949,572891.0
2018-08-15 15:40:00,65.65,65.73,65.62,65.69,415255.0,54.9949,55.0619,54.9698,55.0284,415255.0
2018-08-15 15:50:00,65.7,65.72,65.55,65.69,850108.0,55.0368,55.0536,54.9111,55.0284,850108.0
2018-08-16 09:30:00,65.86,66.05,65.83,65.93,361298.0,55.1708,55.33,55.1457,55.2295,361298.0
2018-08-16 09:40:00,65.93,65.98,65.85,65.9,101974.0,55.2295,55.2714,55.1625,55.2043,101974.0
2018-08-16 09:50:00,65.9,65.93,65.78,65.79,99299.0,55.2043,55.2295,55.1038,55.1122,99299.0
2018-08-16 10:00:00,65.8,65.9,65.8,65.83,139500.0,55.1206,55.2043,55.1206,55.1457,139500.0
2018-08-16 10:10:00,65.84,65.9,65.8,65.89,183648.0,55.1541,55.2043,55.1206,55.196,183648.0
2018-08-16 10:20:00,65.89,65.92,65.62,65.8,237427.0,55.196,55.2211,54.9698,55.1206,237427.0
2018-08-16 10:30:00,65.8,66.0,65.78,65.94,607285.0,55.1206,55.2881,55.1038,55.2378,607285.0
2018-08-16 10:40:00,65.94,65.95,65.84,65.93,240271.0,55.2378,55.2462,55.1541,55.2295,240271.0
2018-08-16 10:50:00,65.92,65.95,65.8,65.83,206736.0,55.2211,55.2462,55.1206,55.1457,206736.0
2018-08-16 11:00:00,65.83,65.96,65.83,65.94,156263.0,55.1457,55.2546,55.1457,55.2378,156263.0
2018-08-16 11:10:00,65.93,65.97,65.89,65.96,101148.0,55.2295,55.263,55.196,55.2546,101148.0
2018-08-16 11:20:00,65.95,65.98,65.91,65.94,103811.0,55.2462,55.2714,55.2127,55.2378,103811.0
2018-08-16 11:30:00,65.93,65.96,65.88,65.91,80323.0,55.2295,55.2546,55.1876,55.2127,80323.0
2018-08-16 11:40:00,65.9,65.96,65.87,65.95,76043.0,55.2043,55.2546,55.1792,55.2462,76043.0
2018-08-16 11:50:00,65.95,65.95,65.89,65.91,91004.0,55.2462,55.2462,55.196,55.2127,91004.0
2018-08-16 12:00:00,65.91,66.03,65.9,65.97,206214.0,55.2127,55.3132,55.2043,55.263,206214.0
2018-08-16 12:10:00,65.97,66.1,65.94,65.99,244787.0,55.263,55.3719,55.2378,55.2797,244787.0
2018-08-16 12:20:00,66.0,66.0,65.85,65.85,69481.0,55.2881,55.2881,55.1625,55.1625,69481.0
2018-08-16 12:30:00,65.85,65.87,65.77,65.85,146454.0,55.1625,55.1792,55.0954,55.1625,146454.0
2018-08-16 12:40:00,65.84,65.85,65.76,65.82,62965.0,55.1541,55.1625,55.0871,55.1373,62965.0
2018-08-16 12:50:00,65.83,65.91,65.83,65.89,62929.0,55.1457,55.2127,55.1457,55.196,62929.0
2018-08-16 13:00:00,65.89,65.93,65.89,65.91,72613.0,55.196,55.2295,55.196,55.2127,72613.0
2018-08-16 13:10:00,65.91,65.93,65.87,65.9,65575.0,55.2127,55.2295,55.1792,55.2043,65575.0
2018-08-16 13:20:00,65.89,65.92,65.87,65.88,81153.0,55.196,55.2211,55.1792,55.1876,81153.0
2018-08-16 13:30:00,65.88,65.92,65.87,65.89,36881.0,55.1876,55.2211,55.1792,55.196,36881.0
2018-08-16 13:40:00,65.9,65.92,65.75,65.77,83426.0,55.2043,55.2211,55.0787,55.0954,83426.0
2018-08-16 13:50:00,65.77,65.82,65.76,65.8,72577.0,55.0954,55.1373,55.0871,55.1206,72577.0
2018-08-16 14:00:00,65.8,65.82,65.78,65.81,175176.0,55.1206,55.1373,55.1038,55.1289,175176.0
2018-08-16 14:10:00,65.81,65.83,65.76,65.8,96670.0,55.1289,55.1457,55.0871,55.1206,96670.0
2018-08-16 14:20:00,65.8,65.81,65.73,65.73,103370.0,55.1206,55.1289,55.0619,55.0619,103370.0
2018-08-16 14:30:00,65.72,65.75,65.62,65.74,168466.0,55.0536,55.0787,54.9698,55.0703,168466.0
2018-08-16 14:40:00,65.74,65.77,65.71,65.73,79664.0,55.0703,55.0954,55.0452,55.0619,79664.0
2018-08-16 14:50:00,65.73,65.77,65.7,65.76,70468.0,55.0619,55.0954,55.0368,55.0871,70468.0
2018-08-16 15:00:00,65.76,65.8,65.72,65.77,148680.0,55.0871,55.1206,55.0536,55.0954,148680.0
2018-08-16 15:10:00,65.77,65.79,65.72,65.74,123955.0,55.0954,55.1122,55.0536,55.0703,123955.0
2018-08-16 15:20:00,65.74,65.8,65.72,65.79,211117.0,55.0703,55.1206,55.0536,55.1122,211117.0
2018-08-16 15:30:00,65.8,65.81,65.72,65.75,139721.0,55.1206,55.1289,55.0536,55.0787,139721.0
2018-08-16 15:40:00,65.75,65.77,65.68,65.7,188747.0,55.0787,55.0954,55.02,55.0368,188747.0
2018-08-16 15:50:00,65.7,65.8,65.53,65.77,921119.0,55.0368,55.1206,54.8944,55.0954,921119.0
2018-08-17 09:30:00,65.5,65.65,65.12,65.62,585037.0,54.8693,54.9949,54.5509,54.9698,585037.0
2018-08-17 09:40:00,65.6,65.68,65.39,65.59,286439.0,54.953,55.02,54.7771,54.9447,286439.0
2018-08-17 09:50:00,65.6,65.62,65.52,65.55,222856.0,54.953,54.9698,54.886,54.9111,222856.0
2018-08-17 10:00:00,65.53,65.57,65.41,65.51,227174.0,54.8944,54.9279,54.7939,54.8776,227174.0
2018-08-17 10:10:00,65.51,65.56,65.45,65.51,306510.0,54.8776,54.9195,54.8274,54.8776,306510.0
2018-08-17 10:20:00,65.5,65.5,65.42,65.45,341381.0,54.8693,54.8693,54.8022,54.8274,341381.0
2018-08-17 10:30:00,65.45,65.48,65.41,65.44,190827.0,54.8274,54.8525,54.7939,54.819,190827.0
2018-08-17 10:40:00,65.45,65.52,65.38,65.5,227363.0,54.8274,54.886,54.7687,54.8693,227363.0
2018-08-17 10:50:00,65.5,65.56,65.45,65.5,179874.0,54.8693,54.9195,54.8274,54.8693,179874.0
2018-08-17 11:00:00,65.49,65.55,65.41,65.54,153335.0,54.8609,54.9111,54.7939,54.9028,153335.0
2018-08-17 11:10:00,65.54,65.64,65.49,65.64,200035.0,54.9028,54.9865,54.8609,54.9865,200035.0
2018-08-17 11:20:00,65.64,65.64,65.5,65.51,365745.0,54.9865,54.9865,54.8693,54.8776,365745.0
2018-08-17 11:30:00,65.51,65.71,65.5,65.71,184017.0,54.8776,55.0452,54.8693,55.0452,184017.0
2018-08-17 11:40:00,65.71,65.82,65.7,65.78,155351.0,55.0452,55.1373,55.0368,55.1038,155351.0
2018-08-17 11:50:00,65.78,65.79,65.73,65.78,113208.0,55.1038,55.1122,55.0619,55.1038,113208.0
2018-08-17 12:00:00,65.78,65.79,65.67,65.68,121426.0,55.1038,55.1122,55.0117,55.02,121426.0
2018-08-17 12:10:00,65.69,65.81,65.67,65.8,269568.0,55.0284,55.1289,55.0117,55.1206,269568.0
2018-08-17 12:20:00,65.81,65.96,65.77,65.95,204317.0,55.1289,55.2546,55.0954,55.2462,204317.0
2018-08-17 12:30:00,65.94,65.98,65.89,65.9,224953.0,55.2378,55.2714,55.196,55.2043,224953.0
2018-08-17 12:40:00,65.9,65.9,65.84,65.89,212927.0,55.2043,55.2043,55.1541,55.196,212927.0
2018-08-17 12:50:00,65.89,65.9,65.78,65.78,198217.0,55.196,55.2043,55.1038,55.1038,198217.0
2018-08-17 13:00:00,65.79,65.95,65.76,65.91,201198.0,55.1122,55.2462,55.0871,55.2127,201198.0
2018-08-17 13:10:00,65.9,65.92,65.83,65.87,159244.0,55.2043,55.2211,55.1457,55.1792,159244.0
2018-08-17 13:20:00,65.87,65.87,65.7,65.72,147155.0,55.1792,55.1792,55.0368,55.0536,147155.0
2018-08-17 13:30:00,65.71,65.82,65.71,65.81,134708.0,55.0452,55.1373,55.0452,55.1289,134708.0
2018-08-17 13:40:00,65.81,65.87,65.74,65.74,156535.0,55.1289,55.1792,55.0703,55.0703,156535.0
2018-08-17 13:50:00,65.75,65.83,65.74,65.82,153398.0,55.0787,55.1457,55.0703,55.1373,153398.0
2018-08-17 14:00:00,65.82,66.04,65.8,66.0,635827.0,55.1373,55.3216,55.1206,55.2881,635827.0
2018-08-17 14:10:00,66.0,66.02,65.93,66.0,387583.0,55.2881,55.3049,55.2295,55.2881,387583.0
2018-08-17 14:20:00,66.0,66.0,65.94,65.95,197247.0,55.2881,55.2881,55.2378,55.2462,197247.0
2018-08-17 14:30:00,65.95,66.13,65.95,66.09,310717.0,55.2462,55.397,55.2462,55.3635,310717.0
2018-08-17 14:40:00,66.08,66.08,66.03,66.04,188174.0,55.3551,55.3551,55.3132,55.3216,188174.0
2018-08-17 14:50:00,66.05,66.19,66.04,66.15,280923.0,55.33,55.4473,55.3216,55.4138,280923.0
2018-08-17 15:00:00,66.15,66.19,66.06,66.06,196550.0,55.4138,55.4473,55.3384,55.3384,196550.0
2018-08-17 15:10:00,66.06,66.14,66.03,66.14,359265.0,55.3384,55.4054,55.3132,55.4054,359265.0
2018-08-17 15:20:00,66.14,66.17,66.05,66.05,243249.0,55.4054,55.4305,55.33,55.33,243249.0
2018-08-17 15:30:00,66.05,66.08,65.98,66.06,472563.0,55.33,55.3551,55.2714,55.3384,472563.0
2018-08-17 15:40:00,66.06,66.06,65.99,66.02,372788.0,55.3384,55.3384,55.2797,55.3049,372788.0
2018-08-17 15:50:00,66.01,66.13,65.98,66.09,1196587.0,55.2965,55.397,55.2714,55.3635,1196587.0
2018-08-20 09:30:00,66.33,66.59,66.29,66.49,376608.0,55.5645,55.7824,55.531,55.6986,376608.0
2018-08-20 09:40:00,66.48,66.5,66.01,66.24,433066.0,55.6902,55.707,55.2965,55.4892,433066.0
2018-08-20 09:50:00,66.23,66.24,66.05,66.13,164959.0,55.4808,55.4892,55.33,55.397,164959.0
2018-08-20 10:00:00,66.13,66.14,65.96,65.97,220641.0,55.397,55.4054,55.2546,55.263,220641.0
2018-08-20 10:10:00,65.96,66.08,65.91,66.06,200179.0,55.2546,55.3551,55.2127,55.3384,200179.0
2018-08-20 10:20:00,66.06,66.09,65.99,65.99,233220.0,55.3384,55.3635,55.2797,55.2797,233220.0
2018-08-20 10:30:00,65.99,66.13,65.94,66.13,254271.0,55.2797,55.397,55.2378,55.397,254271.0
2018-08-20 10:40:00,66.12,66.12,65.77,65.8,139701.0,55.3886,55.3886,55.0954,55.1206,139701.0
2018-08-20 10:50:00,65.8,65.89,65.73,65.88,167313.0,55.1206,55.196,55.0619,55.1876,167313.0
2018-08-20 11:00:00,65.89,65.99,65.87,65.98,80414.0,55.196,55.2797,55.1792,55.2714,80414.0
2018-08-20 11:10:00,65.97,66.0,65.86,65.92,92849.0,55.263,55.2881,55.1708,55.2211,92849.0
2018-08-20 11:20:00,65.92,65.96,65.86,65.89,124033.0,55.2211,55.2546,55.1708,55.196,124033.0
2018-08-20 11:30:00,65.89,65.98,65.88,65.94,152575.0,55.196,55.2714,55.1876,55.2378,152575.0
2018-08-20 11:40:00,65.94,65.94,65.83,65.86,119525.0,55.2378,55.2378,55.1457,55.1708,119525.0
2018-08-20 11:50:00,65.87,65.95,65.85,65.85,116701.0,55.1792,55.2462,55.1625,55.1625,116701.0
2018-08-20 12:00:00,65.86,65.97,65.82,65.94,121393.0,55.1708,55.263,55.1373,55.2378,121393.0
2018-08-20 12:10:00,65.95,65.98,65.88,65.94,77099.0,55.2462,55.2714,55.1876,55.2378,77099.0
2018-08-20 12:20:00,65.94,65.99,65.9,65.97,126039.0,55.2378,55.2797,55.2043,55.263,126039.0
2018-08-20 12:30:00,65.96,65.97,65.89,65.91,88794.0,55.2546,55.263,55.196,55.2127,88794.0
2018-08-20 12:40:00,65.91,65.93,65.88,65.9,111295.0,55.2127,55.2295,55.1876,55.2043,111295.0
2018-08-20 12:50:00,65.9,65.98,65.84,65.96,316423.0,55.2043,55.2714,55.1541,55.2546,316423.0
2018-08-20 13:00:00,65.96,66.0,65.94,65.98,215439.0,55.2546,55.2881,55.2378,55.2714,215439.0
2018-08-20 13:10:00,65.97,65.98,65.93,65.95,69573.0,55.263,55.2714,55.2295,55.2462,69573.0
2018-08-20 13:20:00,65.95,66.09,65.94,66.05,108949.0,55.2462,55.3635,55.2378,55.33,108949.0
2018-08-20 13:30:00,66.05,66.05,66.0,66.01,92908.0,55.33,55.33,55.2881,55.2965,92908.0
2018-08-20 13:40:00,66.02,66.06,66.0,66.05,107366.0,55.3049,55.3384,55.2881,55.33,107366.0
2018-08-20 13:50:00,66.05,66.21,66.03,66.19,165404.0,55.33,55.464,55.3132,55.4473,165404.0
2018-08-20 14:00:00,66.19,66.29,66.13,66.27,167837.0,55.4473,55.531,55.397,55.5143,167837.0
2018-08-20 14:10:00,66.26,66.29,66.13,66.15,170670.0,55.5059,55.531,55.397,55.4138,170670.0
2018-08-20 14:20:00,66.14,66.15,66.08,66.09,138708.0,55.4054,55.4138,55.3551,55.3635,138708.0
2018-08-20 14:30:00,66.09,66.1,66.05,66.06,107447.0,55.3635,55.3719,55.33,55.3384,107447.0
2018-08-20 14:40:00,66.05,66.16,66.02,66.15,133137.0,55.33,55.4221,55.3049,55.4138,133137.0
2018-08-20 14:50:00,66.15,66.18,66.09,66.15,236689.0,55.4138,55.4389,55.3635,55.4138,236689.0
2018-08-20 15:00:00,66.15,66.21,66.13,66.17,239954.0,55.4138,55.464,55.397,55.4305,239954.0
2018-08-20 15:10:00,66.18,66.33,66.17,66.32,152598.0,55.4389,55.5645,55.4305,55.5562,152598.0
2018-08-20 15:20:00,66.33,66.34,66.25,66.28,173195.0,55.5645,55.5729,55.4975,55.5227,173195.0
2018-08-20 15:30:00,66.27,66.32,66.23,66.31,224802.0,55.5143,55.5562,55.4808,55.5478,224802.0
2018-08-20 15:40:00,66.3,66.32,66.23,66.23,151893.0,55.5394,55.5562,55.4808,55.4808,151893.0
2018-08-20 15:50:00,66.23,66.24,66.11,66.16,441655.0,55.4808,55.4892,55.3803,55.4221,441655.0
2018-08-21 09:30:00,66.09,66.55,66.03,66.34,412945.0,55.3635,55.7488,55.3132,55.5729,412945.0
2018-08-21 09:40:00,66.35,66.48,66.28,66.48,150384.0,55.5813,55.6902,55.5227,55.6902,150384.0
2018-08-21 09:50:00,66.47,66.56,66.44,66.49,190207.0,55.6818,55.7572,55.6567,55.6986,190207.0
2018-08-21 10:00:00,66.5,66.61,66.46,66.59,294234.0,55.707,55.7991,55.6734,55.7824,294234.0
2018-08-21 10:10:00,66.58,66.63,66.35,66.37,253883.0,55.774,55.8159,55.5813,55.5981,253883.0
2018-08-21 10:20:00,66.37,66.44,66.24,66.28,284365.0,55.5981,55.6567,55.4892,55.5227,284365.0
2018-08-21 10:30:00,66.27,66.32,66.24,66.27,235678.0,55.5143,55.5562,55.4892,55.5143,235678.0
2018-08-21 10:40:00,66.26,66.35,66.24,66.26,131875.0,55.5059,55.5813,55.4892,55.5059,131875.0
2018-08-21 10:50:00,66.26,66.42,66.26,66.35,120334.0,55.5059,55.6399,55.5059,55.5813,120334.0
2018-08-21 11:00:00,66.36,66.43,66.31,66.4,107097.0,55.5897,55.6483,55.5478,55.6232,107097.0
2018-08-21 11:10:00,66.4,66.42,66.27,66.31,111835.0,55.6232,55.6399,55.5143,55.5478,111835.0
2018-08-21 11:20:00,66.3,66.49,66.27,66.4,246049.0,55.5394,55.6986,55.5143,55.6232,246049.0
2018-08-21 11:30:00,66.4,66.61,66.38,66.57,159389.0,55.6232,55.7991,55.6064,55.7656,159389.0
2018-08-21 11:40:00,66.58,66.59,66.53,66.55,110391.0,55.774,55.7824,55.7321,55.7488,110391.0
2018-08-21 11:50:00,66.55,66.61,66.53,66.59,122721.0,55.7488,55.7991,55.7321,55.7824,122721.0
2018-08-21 12:00:00,66.59,66.61,66.55,66.58,127160.0,55.7824,55.7991,55.7488,55.774,127160.0
2018-08-21 12:10:00,66.57,66.61,66.54,66.6,76560.0,55.7656,55.7991,55.7405,55.7907,76560.0
2018-08-21 12:20:00,66.6,66.66,66.56,66.61,204503.0,55.7907,55.841,55.7572,55.7991,204503.0
2018-08-21 12:30:00,66.62,66.66,66.57,66.64,142741.0,55.8075,55.841,55.7656,55.8242,142741.0
2018-08-21 12:40:00,66.64,66.72,66.62,66.71,105515.0,55.8242,55.8913,55.8075,55.8829,105515.0
2018-08-21 12:50:00,66.71,66.78,66.71,66.72,140008.0,55.8829,55.9415,55.8829,55.8913,140008.0
2018-08-21 13:00:00,66.72,66.73,66.6,66.64,79728.0,55.8913,55.8996,55.7907,55.8242,79728.0
2018-08-21 13:10:00,66.64,66.7,66.6,66.69,94870.0,55.8242,55.8745,55.7907,55.8661,94870.0
2018-08-21 13:20:00,66.7,66.71,66.65,66.66,67236.0,55.8745,55.8829,55.8326,55.841,67236.0
2018-08-21 13:30:00,66.66,66.71,66.66,66.7,111707.0,55.841,55.8829,55.841,55.8745,111707.0
2018-08-21 13:40:00,66.69,66.7,66.65,66.68,71275.0,55.8661,55.8745,55.8326,55.8577,71275.0
2018-08-21 13:50:00,66.67,66.71,66.66,66.7,92513.0,55.8494,55.8829,55.841,55.8745,92513.0
2018-08-21 14:00:00,66.69,66.71,66.61,66.7,193357.0,55.8661,55.8829,55.7991,55.8745,193357.0
2018-08-21 14:10:00,66.7,66.75,66.68,66.74,135670.0,55.8745,55.9164,55.8577,55.908,135670.0
2018-08-21 14:20:00,66.75,66.75,66.64,66.7,184494.0,55.9164,55.9164,55.8242,55.8745,184494.0
2018-08-21 14:30:00,66.69,66.7,66.66,66.69,164503.0,55.8661,55.8745,55.841,55.8661,164503.0
2018-08-21 14:40:00,66.68,66.74,66.66,66.66,147557.0,55.8577,55.908,55.841,55.841,147557.0
2018-08-21 14:50:00,66.66,66.67,66.49,66.53,249805.0,55.841,55.8494,55.6986,55.7321,249805.0
2018-08-21 15:00:00,66.53,66.6,66.5,66.57,90089.0,55.7321,55.7907,55.707,55.7656,90089.0
2018-08-21 15:10:00,66.57,66.62,66.52,66.56,95695.0,55.7656,55.8075,55.7237,55.7572,95695.0
2018-08-21 15:20:00,66.55,66.6,66.5,66.54,127497.0,55.7488,55.7907,55.707,55.7405,127497.0
2018-08-21 15:30:00,66.54,66.57,66.47,66.48,196317.0,55.7405,55.7656,55.6818,55.6902,196317.0
2018-08-21 15:40:00,66.48,66.51,66.4,66.46,232758.0,55.6902,55.7153,55.6232,55.6734,232758.0
2018-08-21 15:50:00,66.46,66.62,66.41,66.56,687906.0,55.6734,55.8075,55.6316,55.7572,687906.0
2018-08-22 09:30:00,66.22,66.75,66.21,66.61,430922.0,55.4724,55.9164,55.464,55.7991,430922.0
2018-08-22 09:40:00,66.6,66.64,66.47,66.57,101519.0,55.7907,55.8242,55.6818,55.7656,101519.0
2018-08-22 09:50:00,66.56,66.57,66.4,66.44,126617.0,55.7572,55.7656,55.6232,55.6567,126617.0
2018-08-22 10:00:00,66.45,66.67,66.41,66.66,157130.0,55.6651,55.8494,55.6316,55.841,157130.0
2018-08-22 10:10:00,66.66,66.9,66.64,66.81,443974.0,55.841,56.042,55.8242,55.9666,443974.0
2018-08-22 10:20:00,66.81,67.02,66.72,66.94,567928.0,55.9666,56.1426,55.8913,56.0755,567928.0
2018-08-22 10:30:00,66.94,67.04,66.88,66.96,299950.0,56.0755,56.1593,56.0253,56.0923,299950.0
2018-08-22 10:40:00,66.97,67.07,66.88,67.05,491553.0,56.1007,56.1844,56.0253,56.1677,491553.0
2018-08-22 10:50:00,67.07,67.08,66.96,66.97,179556.0,56.1844,56.1928,56.0923,56.1007,179556.0
2018-08-22 11:00:00,66.96,67.03,66.87,67.02,219226.0,56.0923,56.1509,56.0169,56.1426,219226.0
2018-08-22 11:10:00,67.02,67.03,66.96,66.98,136142.0,56.1426,56.1509,56.0923,56.1091,136142.0
2018-08-22 11:20:00,66.98,67.01,66.92,66.99,118277.0,56.1091,56.1342,56.0588,56.1174,118277.0
2018-08-22 11:30:00,67.0,67.01,66.93,66.98,116104.0,56.1258,56.1342,56.0672,56.1091,116104.0
2018-08-22 11:40:00,66.98,67.02,66.97,66.98,109780.0,56.1091,56.1426,56.1007,56.1091,109780.0
2018-08-22 11:50:00,66.97,66.98,66.9,66.91,71005.0,56.1007,56.1091,56.042,56.0504,71005.0
2018-08-22 12:00:00,66.91,66.96,66.9,66.91,58590.0,56.0504,56.0923,56.042,56.0504,58590.0
2018-08-22 12:10:00,66.91,66.93,66.85,66.88,86151.0,56.0504,56.0672,56.0002,56.0253,86151.0
2018-08-22 12:20:00,66.89,66.93,66.82,66.83,78445.0,56.0337,56.0672,55.975,55.9834,78445.0
2018-08-22 12:30:00,66.83,66.87,66.74,66.76,82902.0,55.9834,56.0169,55.908,55.9248,82902.0
2018-08-22 12:40:00,66.77,66.81,66.76,66.79,68436.0,55.9331,55.9666,55.9248,55.9499,68436.0
2018-08-22 12:50:00,66.79,66.8,66.73,66.76,74890.0,55.9499,55.9583,55.8996,55.9248,74890.0
2018-08-22 13:00:00,66.76,66.79,66.74,66.78,56686.0,55.9248,55.9499,55.908,55.9415,56686.0
2018-08-22 13:10:00,66.79,66.83,66.77,66.83,97910.0,55.9499,55.9834,55.9331,55.9834,97910.0
2018-08-22 13:20:00,66.83,66.9,66.83,66.9,70847.0,55.9834,56.042,55.9834,56.042,70847.0
2018-08-22 13:30:00,66.9,66.96,66.87,66.89,123982.0,56.042,56.0923,56.0169,56.0337,123982.0
2018-08-22 13:40:00,66.9,66.92,66.85,66.85,78962.0,56.042,56.0588,56.0002,56.0002,78962.0
2018-08-22 13:50:00,66.85,66.87,66.81,66.83,87155.0,56.0002,56.0169,55.9666,55.9834,87155.0
2018-08-22 14:00:00,66.83,66.95,66.8,66.88,112611.0,55.9834,56.0839,55.9583,56.0253,112611.0
2018-08-22 14:10:00,66.87,66.9,66.81,66.83,81493.0,56.0169,56.042,55.9666,55.9834,81493.0
2018-08-22 14:20:00,66.84,66.86,66.75,66.78,93269.0,55.9918,56.0085,55.9164,55.9415,93269.0
2018-08-22 14:30:00,66.78,66.84,66.76,66.79,86714.0,55.9415,55.9918,55.9248,55.9499,86714.0
2018-08-22 14:40:00,66.8,66.83,66.75,66.77,83475.0,55.9583,55.9834,55.9164,55.9331,83475.0
2018-08-22 14:50:00,66.77,66.82,66.76,66.78,109235.0,55.9331,55.975,55.9248,55.9415,109235.0
2018-08-22 15:00:00,66.79,66.88,66.78,66.87,118513.0,55.9499,56.0253,55.9415,56.0169,118513.0
2018-08-22 15:10:00,66.87,66.88,66.83,66.87,78281.0,56.0169,56.0253,55.9834,56.0169,78281.0
2018-08-22 15:20:00,66.87,66.89,66.75,66.77,207701.0,56.0169,56.0337,55.9164,55.9331,207701.0
2018-08-22 15:30:00,66.78,66.88,66.78,66.88,140133.0,55.9415,56.0253,55.9415,56.0253,140133.0
2018-08-22 15:40:00,66.88,66.95,66.83,66.89,237313.0,56.0253,56.0839,55.9834,56.0337,237313.0
2018-08-22 15:50:00,66.89,66.9,66.78,66.86,563602.0,56.0337,56.042,55.9415,56.0085,563602.0
2018-08-23 09:30:00,66.98,67.1,66.82,67.03,605556.0,56.1091,56.2096,55.975,56.1509,605556.0
2018-08-23 09:40:00,67.04,67.06,66.96,67.03,331512.0,56.1593,56.1761,56.0923,56.1509,331512.0
2018-08-23 09:50:00,67.03,67.27,67.02,67.24,357545.0,56.1509,56.352,56.1426,56.3269,357545.0
2018-08-23 10:00:00,67.25,67.25,67.12,67.2,278885.0,56.3352,56.3352,56.2263,56.2933,278885.0
2018-08-23 10:10:00,67.2,67.29,67.2,67.23,165614.0,56.2933,56.3687,56.2933,56.3185,165614.0
2018-08-23 10:20:00,67.23,67.28,67.22,67.24,363829.0,56.3185,56.3604,56.3101,56.3269,363829.0
2018-08-23 10:30:00,67.24,67.25,67.15,67.17,170798.0,56.3269,56.3352,56.2515,56.2682,170798.0
2018-08-23 10:40:00,67.17,67.27,67.17,67.24,209714.0,56.2682,56.352,56.2682,56.3269,209714.0
2018-08-23 10:50:00,67.23,67.27,67.2,67.22,157731.0,56.3185,56.352,56.2933,56.3101,157731.0
2018-08-23 11:00:00,67.22,67.27,67.2,67.24,467842.0,56.3101,56.352,56.2933,56.3269,467842.0
2018-08-23 11:10:00,67.24,67.26,66.95,66.96,251681.0,56.3269,56.3436,56.0839,56.0923,251681.0
2018-08-23 11:20:00,66.96,67.04,66.82,66.98,243436.0,56.0923,56.1593,55.975,56.1091,243436.0
2018-08-23 11:30:00,66.97,67.0,66.86,66.88,159162.0,56.1007,56.1258,56.0085,56.0253,159162.0
2018-08-23 11:40:00,66.87,66.93,66.83,66.91,143581.0,56.0169,56.0672,55.9834,56.0504,143581.0
2018-08-23 11:50:00,66.92,67.0,66.91,66.95,113743.0,56.0588,56.1258,56.0504,56.0839,113743.0
2018-08-23 12:00:00,66.95,67.01,66.93,66.95,113248.0,56.0839,56.1342,56.0672,56.0839,113248.0
2018-08-23 12:10:00,66.96,66.99,66.91,66.98,81710.0,56.0923,56.1174,56.0504,56.1091,81710.0
2018-08-23 12:20:00,66.98,67.05,66.94,66.95,231153.0,56.1091,56.1677,56.0755,56.0839,231153.0
2018-08-23 12:30:00,66.95,66.95,66.88,66.88,122072.0,56.0839,56.0839,56.0253,56.0253,122072.0
2018-08-23 12:40:00,66.89,66.94,66.85,66.94,120195.0,56.0337,56.0755,56.0002,56.0755,120195.0
2018-08-23 12:50:00,66.94,66.94,66.84,66.85,121812.0,56.0755,56.0755,55.9918,56.0002,121812.0
2018-08-23 13:00:00,66.84,66.86,66.8,66.86,175768.0,55.9918,56.0085,55.9583,56.0085,175768.0
2018-08-23 13:10:00,66.85,66.87,66.8,66.86,158277.0,56.0002,56.0169,55.9583,56.0085,158277.0
2018-08-23 13:20:00,66.86,66.89,66.85,66.88,70601.0,56.0085,56.0337,56.0002,56.0253,70601.0
2018-08-23 13:30:00,66.89,66.9,66.84,66.87,67549.0,56.0337,56.042,55.9918,56.0169,67549.0
2018-08-23 13:40:00,66.86,66.94,66.86,66.89,84050.0,56.0085,56.0755,56.0085,56.0337,84050.0
2018-08-23 13:50:00,66.89,66.89,66.86,66.89,57862.0,56.0337,56.0337,56.0085,56.0337,57862.0
2018-08-23 14:00:00,66.88,66.98,66.88,66.94,104331.0,56.0253,56.1091,56.0253,56.0755,104331.0
2018-08-23 14:10:00,66.95,67.02,66.94,67.0,148783.0,56.0839,56.1426,56.0755,56.1258,148783.0
2018-08-23 14:20:00,67.01,67.03,66.96,66.98,129469.0,56.1342,56.1509,56.0923,56.1091,129469.0
2018-08-23 14:30:00,66.98,66.98,66.88,66.94,89961.0,56.1091,56.1091,56.0253,56.0755,89961.0
2018-08-23 14:40:00,66.94,67.0,66.89,66.98,126130.0,56.0755,56.1258,56.0337,56.1091,126130.0
2018-08-23 14:50:00,66.97,66.97,66.9,66.91,63436.0,56.1007,56.1007,56.042,56.0504,63436.0
2018-08-23 15:00:00,66.91,66.95,66.9,66.91,101021.0,56.0504,56.0839,56.042,56.0504,101021.0
2018-08-23 15:10:00,66.91,66.97,66.91,66.92,98726.0,56.0504,56.1007,56.0504,56.0588,98726.0
2018-08-23 15:20:00,66.92,66.94,66.9,66.93,113095.0,56.0588,56.0755,56.042,56.0672,113095.0
2018-08-23 15:30:00,66.94,66.95,66.87,66.92,183780.0,56.0755,56.0839,56.0169,56.0588,183780.0
2018-08-23 15:40:00,66.9,66.92,66.87,66.89,301743.0,56.042,56.0588,56.0169,56.0337,301743.0
2018-08-23 15:50:00,66.88,66.91,66.81,66.87,580023.0,56.0253,56.0504,55.9666,56.0169,580023.0
2018-08-24 09:30:00,67.0,67.09,66.94,67.03,268783.0,56.1258,56.2012,56.0755,56.1509,268783.0
2018-08-24 09:40:00,67.03,67.13,66.99,67.02,127279.0,56.1509,56.2347,56.1174,56.1426,127279.0
2018-08-24 09:50:00,67.01,67.09,66.99,67.02,169726.0,56.1342,56.2012,56.1174,56.1426,169726.0
2018-08-24 10:00:00,67.02,67.16,67.0,67.02,172170.0,56.1426,56.2598,56.1258,56.1426,172170.0
2018-08-24 10:10:00,67.02,67.11,67.01,67.07,98348.0,56.1426,56.218,56.1342,56.1844,98348.0
2018-08-24 10:20:00,67.06,67.11,67.06,67.09,97376.0,56.1761,56.218,56.1761,56.2012,97376.0
2018-08-24 10:30:00,67.09,67.22,67.06,67.2,245180.0,56.2012,56.3101,56.1761,56.2933,245180.0
2018-08-24 10:40:00,67.2,67.28,67.16,67.25,180976.0,56.2933,56.3604,56.2598,56.3352,180976.0
2018-08-24 10:50:00,67.25,67.26,67.19,67.2,106535.0,56.3352,56.3436,56.285,56.2933,106535.0
2018-08-24 11:00:00,67.2,67.22,67.13,67.19,100490.0,56.2933,56.3101,56.2347,56.285,100490.0
2018-08-24 11:10:00,67.19,67.22,67.17,67.2,122665.0,56.285,56.3101,56.2682,56.2933,122665.0
2018-08-24 11:20:00,67.2,67.21,67.15,67.16,103284.0,56.2933,56.3017,56.2515,56.2598,103284.0
2018-08-24 11:30:00,67.16,67.25,67.13,67.19,184700.0,56.2598,56.3352,56.2347,56.285,184700.0
2018-08-24 11:40:00,67.2,67.21,67.12,67.17,111238.0,56.2933,56.3017,56.2263,56.2682,111238.0
2018-08-24 11:50:00,67.17,67.17,67.11,67.14,86821.0,56.2682,56.2682,56.218,56.2431,86821.0
2018-08-24 12:00:00,67.14,67.2,67.13,67.2,120205.0,56.2431,56.2933,56.2347,56.2933,120205.0
2018-08-24 12:10:00,67.19,67.23,67.16,67.22,148490.0,56.285,56.3185,56.2598,56.3101,148490.0
2018-08-24 12:20:00,67.23,67.25,67.21,67.23,126878.0,56.3185,56.3352,56.3017,56.3185,126878.0
2018-08-24 12:30:00,67.22,67.23,67.15,67.19,121201.0,56.3101,56.3185,56.2515,56.285,121201.0
2018-08-24 12:40:00,67.19,67.25,67.19,67.25,229116.0,56.285,56.3352,56.285,56.3352,229116.0
2018-08-24 12:50:00,67.25,67.26,67.22,67.23,182342.0,56.3352,56.3436,56.3101,56.3185,182342.0
2018-08-24 13:00:00,67.24,67.25,67.21,67.22,125226.0,56.3269,56.3352,56.3017,56.3101,125226.0
2018-08-24 13:10:00,67.22,67.23,67.15,67.17,165953.0,56.3101,56.3185,56.2515,56.2682,165953.0
2018-08-24 13:20:00,67.16,67.22,67.12,67.16,107339.0,56.2598,56.3101,56.2263,56.2598,107339.0
2018-08-24 13:30:00,67.15,67.18,67.12,67.17,102192.0,56.2515,56.2766,56.2263,56.2682,102192.0
2018-08-24 13:40:00,67.17,67.26,67.16,67.24,378659.0,56.2682,56.3436,56.2598,56.3269,378659.0
2018-08-24 13:50:00,67.25,67.31,67.22,67.23,200672.0,56.3352,56.3855,56.3101,56.3185,200672.0
2018-08-24 14:00:00,67.23,67.28,67.23,67.27,209591.0,56.3185,56.3604,56.3185,56.352,209591.0
2018-08-24 14:10:00,67.27,67.28,67.22,67.25,176390.0,56.352,56.3604,56.3101,56.3352,176390.0
2018-08-24 14:20:00,67.25,67.27,67.21,67.27,243256.0,56.3352,56.352,56.3017,56.352,243256.0
2018-08-24 14:30:00,67.27,67.3,67.24,67.28,287071.0,56.352,56.3771,56.3269,56.3604,287071.0
2018-08-24 14:40:00,67.29,67.36,67.28,67.28,262760.0,56.3687,56.4274,56.3604,56.3604,262760.0
2018-08-24 14:50:00,67.28,67.29,67.24,67.27,149276.0,56.3604,56.3687,56.3269,56.352,149276.0
2018-08-24 15:00:00,67.27,67.28,67.17,67.17,130604.0,56.352,56.3604,56.2682,56.2682,130604.0
2018-08-24 15:10:00,67.17,67.23,67.15,67.23,160825.0,56.2682,56.3185,56.2515,56.3185,160825.0
2018-08-24 15:20:00,67.23,67.25,67.14,67.16,142735.0,56.3185,56.3352,56.2431,56.2598,142735.0
2018-08-24 15:30:00,67.17,67.17,67.13,67.15,496364.0,56.2682,56.2682,56.2347,56.2515,496364.0
2018-08-24 15:40:00,67.15,67.2,67.11,67.16,233965.0,56.2515,56.2933,56.218,56.2598,233965.0
2018-08-24 15:50:00,67.16,67.19,67.11,67.16,946166.0,56.2598,56.285,56.218,56.2598,946166.0
2018-08-27 09:30:00,67.37,67.41,67.23,67.28,352948.0,56.4358,56.4693,56.3185,56.3604,352948.0
2018-08-27 09:40:00,67.28,67.38,67.26,67.34,132947.0,56.3604,56.4441,56.3436,56.4106,132947.0
2018-08-27 09:50:00,67.35,67.45,67.27,67.39,256489.0,56.419,56.5028,56.352,56.4525,256489.0
2018-08-27 10:00:00,67.39,67.41,67.35,67.37,291081.0,56.4525,56.4693,56.419,56.4358,291081.0
2018-08-27 10:10:00,67.36,67.42,67.33,67.41,217038.0,56.4274,56.4776,56.4022,56.4693,217038.0
2018-08-27 10:20:00,67.41,67.48,67.39,67.42,367485.0,56.4693,56.5279,56.4525,56.4776,367485.0
2018-08-27 10:30:00,67.42,67.44,67.35,67.39,203730.0,56.4776,56.4944,56.419,56.4525,203730.0
2018-08-27 10:40:00,67.39,67.46,67.38,67.39,241584.0,56.4525,56.5111,56.4441,56.4525,241584.0
2018-08-27 10:50:00,67.4,67.45,67.4,67.41,204814.0,56.4609,56.5028,56.4609,56.4693,204814.0
2018-08-27 11:00:00,67.41,67.43,67.38,67.38,189963.0,56.4693,56.486,56.4441,56.4441,189963.0
2018-08-27 11:10:00,67.39,67.4,67.35,67.37,219946.0,56.4525,56.4609,56.419,56.4358,219946.0
2018-08-27 11:20:00,67.37,67.38,67.29,67.34,131784.0,56.4358,56.4441,56.3687,56.4106,131784.0
2018-08-27 11:30:00,67.34,67.36,67.25,67.26,200633.0,56.4106,56.4274,56.3352,56.3436,200633.0
2018-08-27 11:40:00,67.25,67.31,67.25,67.28,115587.0,56.3352,56.3855,56.3352,56.3604,115587.0
2018-08-27 11:50:00,67.28,67.37,67.23,67.37,174255.0,56.3604,56.4358,56.3185,56.4358,174255.0
2018-08-27 12:00:00,67.37,67.38,67.32,67.33,122119.0,56.4358,56.4441,56.3939,56.4022,122119.0
2018-08-27 12:10:00,67.32,67.36,67.29,67.34,141908.0,56.3939,56.4274,56.3687,56.4106,141908.0
2018-08-27 12:20:00,67.34,67.39,67.33,67.36,114347.0,56.4106,56.4525,56.4022,56.4274,114347.0
2018-08-27 12:30:00,67.36,67.37,67.29,67.3,127355.0,56.4274,56.4358,56.3687,56.3771,127355.0
2018-08-27 12:40:00,67.3,67.36,67.3,67.32,114656.0,56.3771,56.4274,56.3771,56.3939,114656.0
2018-08-27 12:50:00,67.33,67.41,67.32,67.41,238345.0,56.4022,56.4693,56.3939,56.4693,238345.0
2018-08-27 13:00:00,67.4,67.41,67.37,67.4,223841.0,56.4609,56.4693,56.4358,56.4609,223841.0
2018-08-27 13:10:00,67.4,67.42,67.38,67.41,149348.0,56.4609,56.4776,56.4441,56.4693,149348.0
2018-08-27 13:20:00,67.4,67.42,67.39,67.4,268434.0,56.4609,56.4776,56.4525,56.4609,268434.0
2018-08-27 13:30:00,67.41,67.41,67.39,67.41,167716.0,56.4693,56.4693,56.4525,56.4693,167716.0
2018-08-27 13:40:00,67.41,67.45,67.4,67.44,437090.0,56.4693,56.5028,56.4609,56.4944,437090.0
2018-08-27 13:50:00,67.44,67.45,67.41,67.44,192598.0,56.4944,56.5028,56.4693,56.4944,192598.0
2018-08-27 14:00:00,67.44,67.45,67.39,67.4,164965.0,56.4944,56.5028,56.4525,56.4609,164965.0
2018-08-27 14:10:00,67.39,67.41,67.36,67.37,147005.0,56.4525,56.4693,56.4274,56.4358,147005.0
2018-08-27 14:20:00,67.37,67.4,67.33,67.39,127400.0,56.4358,56.4609,56.4022,56.4525,127400.0
2018-08-27 14:30:00,67.39,67.4,67.35,67.4,106578.0,56.4525,56.4609,56.419,56.4609,106578.0
2018-08-27 14:40:00,67.4,67.4,67.36,67.36,247572.0,56.4609,56.4609,56.4274,56.4274,247572.0
2018-08-27 14:50:00,67.37,67.42,67.36,67.4,224116.0,56.4358,56.4776,56.4274,56.4609,224116.0
2018-08-27 15:00:00,67.39,67.41,67.36,67.36,253382.0,56.4525,56.4693,56.4274,56.4274,253382.0
2018-08-27 15:10:00,67.37,67.38,67.27,67.3,283219.0,56.4358,56.4441,56.352,56.3771,283219.0
2018-08-27 15:20:00,67.3,67.31,67.21,67.3,317906.0,56.3771,56.3855,56.3017,56.3771,317906.0
2018-08-27 15:30:00,67.29,67.3,67.24,67.28,297098.0,56.3687,56.3771,56.3269,56.3604,297098.0
2018-08-27 15:40:00,67.28,67.33,67.24,67.31,478341.0,56.3604,56.4022,56.3269,56.3855,478341.0
2018-08-27 15:50:00,67.31,67.35,67.25,67.35,913830.0,56.3855,56.419,56.3352,56.419,913830.0
2018-08-28 09:30:00,68.69,68.82,67.92,68.37,1438932.0,57.5415,57.6504,56.8965,57.2735,1438932.0
2018-08-28 09:40:00,68.37,68.86,68.37,68.85,497560.0,57.2735,57.6839,57.2735,57.6755,497560.0
2018-08-28 09:50:00,68.86,69.0,68.78,68.97,915413.0,57.6839,57.8012,57.6169,57.7761,915413.0
2018-08-28 10:00:00,68.96,69.28,68.96,69.28,872092.0,57.7677,58.0358,57.7677,58.0358,872092.0
2018-08-28 10:10:00,69.28,69.34,69.13,69.27,527172.0,58.0358,58.086,57.9101,58.0274,527172.0
2018-08-28 10:20:00,69.27,69.54,69.26,69.47,634158.0,58.0274,58.2536,58.019,58.1949,634158.0
2018-08-28 10:30:00,69.48,69.51,69.39,69.49,349682.0,58.2033,58.2284,58.1279,58.2117,349682.0
2018-08-28 10:40:00,69.49,69.51,69.32,69.33,238736.0,58.2117,58.2284,58.0693,58.0776,238736.0
2018-08-28 10:50:00,69.33,69.43,69.25,69.42,204568.0,58.0776,58.1614,58.0106,58.153,204568.0
2018-08-28 11:00:00,69.42,69.43,69.21,69.23,411788.0,58.153,58.1614,57.9771,57.9939,411788.0
2018-08-28 11:10:00,69.23,69.34,69.19,69.21,324090.0,57.9939,58.086,57.9604,57.9771,324090.0
2018-08-28 11:20:00,69.22,69.5,69.21,69.45,437297.0,57.9855,58.2201,57.9771,58.1782,437297.0
2018-08-28 11:30:00,69.45,69.48,69.14,69.14,261980.0,58.1782,58.2033,57.9185,57.9185,261980.0
2018-08-28 11:40:00,69.15,69.18,69.07,69.14,418432.0,57.9269,57.952,57.8598,57.9185,418432.0
2018-08-28 11:50:00,69.14,69.24,69.09,69.2,211743.0,57.9185,58.0023,57.8766,57.9687,211743.0
2018-08-28 12:00:00,69.2,69.32,69.14,69.31,187218.0,57.9687,58.0693,57.9185,58.0609,187218.0
2018-08-28 12:10:00,69.31,69.51,69.31,69.44,225487.0,58.0609,58.2284,58.0609,58.1698,225487.0
2018-08-28 12:20:00,69.45,69.6,69.42,69.55,316573.0,58.1782,58.3038,58.153,58.2619,316573.0
2018-08-28 12:30:00,69.55,69.68,69.55,69.59,261983.0,58.2619,58.3708,58.2619,58.2954,261983.0
2018-08-28 12:40:00,69.58,69.76,69.58,69.75,307426.0,58.2871,58.4379,58.2871,58.4295,307426.0
2018-08-28 12:50:00,69.75,69.91,69.74,69.87,308778.0,58.4295,58.5635,58.4211,58.53,308778.0
2018-08-28 13:00:00,69.86,69.96,69.83,69.84,277268.0,58.5216,58.6054,58.4965,58.5049,277268.0
2018-08-28 13:10:00,69.84,70.0,69.83,70.0,340273.0,58.5049,58.6389,58.4965,58.6389,340273.0
2018-08-28 13:20:00,70.0,70.11,69.86,69.92,717899.0,58.6389,58.731,58.5216,58.5719,717899.0
2018-08-28 13:30:00,69.92,70.01,69.88,69.99,205156.0,58.5719,58.6473,58.5384,58.6305,205156.0
2018-08-28 13:40:00,69.99,70.47,69.98,70.45,758715.0,58.6305,59.0326,58.6221,59.0159,758715.0
2018-08-28 13:50:00,70.46,70.49,70.05,70.15,462038.0,59.0242,59.0494,58.6808,58.7646,462038.0
2018-08-28 14:00:00,70.15,70.23,70.02,70.06,241502.0,58.7646,58.8316,58.6557,58.6892,241502.0
2018-08-28 14:10:00,70.06,70.17,69.92,70.1,485354.0,58.6892,58.7813,58.5719,58.7227,485354.0
2018-08-28 14:20:00,70.1,70.11,69.99,70.05,243808.0,58.7227,58.731,58.6305,58.6808,243808.0
2018-08-28 14:30:00,70.05,70.06,69.74,69.75,417696.0,58.6808,58.6892,58.4211,58.4295,417696.0
2018-08-28 14:40:00,69.76,69.83,69.67,69.68,347933.0,58.4379,58.4965,58.3625,58.3708,347933.0
2018-08-28 14:50:00,69.68,69.7,69.42,69.58,487009.0,58.3708,58.3876,58.153,58.2871,487009.0
2018-08-28 15:00:00,69.59,69.63,69.43,69.54,646287.0,58.2954,58.329,58.1614,58.2536,646287.0
2018-08-28 15:10:00,69.53,69.58,69.37,69.4,242599.0,58.2452,58.2871,58.1112,58.1363,242599.0
2018-08-28 15:20:00,69.39,69.44,69.34,69.41,312558.0,58.1279,58.1698,58.086,58.1447,312558.0
2018-08-28 15:30:00,69.4,69.48,69.39,69.44,395829.0,58.1363,58.2033,58.1279,58.1698,395829.0
2018-08-28 15:40:00,69.45,69.58,69.44,69.52,484532.0,58.1782,58.2871,58.1698,58.2368,484532.0
2018-08-28 15:50:00,69.52,69.8,69.49,69.76,1752014.0,58.2368,58.4714,58.2117,58.4379,1752014.0
2018-08-29 09:30:00,69.67,69.89,69.54,69.78,502849.0,58.3625,58.5468,58.2536,58.4546,502849.0
2018-08-29 09:40:00,69.78,69.95,69.24,69.38,609598.0,58.4546,58.597,58.0023,58.1195,609598.0
2018-08-29 09:50:00,69.38,69.7,69.33,69.63,467075.0,58.1195,58.3876,58.0776,58.329,467075.0
2018-08-29 10:00:00,69.63,69.73,69.41,69.42,325108.0,58.329,58.4127,58.1447,58.153,325108.0
2018-08-29 10:10:00,69.41,69.64,69.37,69.59,306857.0,58.1447,58.3373,58.1112,58.2954,306857.0
2018-08-29 10:20:00,69.6,69.85,69.59,69.81,509943.0,58.3038,58.5132,58.2954,58.4797,509943.0
2018-08-29 10:30:00,69.82,69.94,69.76,69.88,253925.0,58.4881,58.5886,58.4379,58.5384,253925.0
2018-08-29 10:40:00,69.88,70.06,69.86,69.97,488308.0,58.5384,58.6892,58.5216,58.6138,488308.0
2018-08-29 10:50:00,69.96,70.0,69.84,69.88,316087.0,58.6054,58.6389,58.5049,58.5384,316087.0
2018-08-29 11:00:00,69.87,70.01,69.87,69.95,334524.0,58.53,58.6473,58.53,58.597,334524.0
2018-08-29 11:10:00,69.95,69.98,69.85,69.85,165793.0,58.597,58.6221,58.5132,58.5132,165793.0
2018-08-29 11:20:00,69.86,70.06,69.78,70.03,486751.0,58.5216,58.6892,58.4546,58.664,486751.0
2018-08-29 11:30:00,70.03,70.07,69.83,69.89,199026.0,58.664,58.6975,58.4965,58.5468,199026.0
2018-08-29 11:40:00,69.9,69.98,69.82,69.91,144792.0,58.5551,58.6221,58.4881,58.5635,144792.0
2018-08-29 11:50:00,69.92,69.94,69.84,69.85,92544.0,58.5719,58.5886,58.5049,58.5132,92544.0
2018-08-29 12:00:00,69.86,69.9,69.79,69.83,94028.0,58.5216,58.5551,58.463,58.4965,94028.0
2018-08-29 12:10:00,69.84,69.94,69.83,69.91,107922.0,58.5049,58.5886,58.4965,58.5635,107922.0
2018-08-29 12:20:00,69.91,69.99,69.87,69.93,126483.0,58.5635,58.6305,58.53,58.5803,126483.0
2018-08-29 12:30:00,69.93,69.98,69.89,69.91,79458.0,58.5803,58.6221,58.5468,58.5635,79458.0
2018-08-29 12:40:00,69.91,69.96,69.9,69.95,120700.0,58.5635,58.6054,58.5551,58.597,120700.0
2018-08-29 12:50:00,69.95,70.05,69.95,70.01,284617.0,58.597,58.6808,58.597,58.6473,284617.0
2018-08-29 13:00:00,70.01,70.02,69.88,69.9,126492.0,58.6473,58.6557,58.5384,58.5551,126492.0
2018-08-29 13:10:00,69.89,69.91,69.86,69.87,107671.0,58.5468,58.5635,58.5216,58.53,107671.0
2018-08-29 13:20:00,69.87,69.87,69.74,69.75,105528.0,58.53,58.53,58.4211,58.4295,105528.0
2018-08-29 13:30:00,69.75,69.76,69.68,69.7,137769.0,58.4295,58.4379,58.3708,58.3876,137769.0
2018-08-29 13:40:00,69.7,69.71,69.62,69.67,92028.0,58.3876,58.396,58.3206,58.3625,92028.0
2018-08-29 13:50:00,69.67,69.68,69.53,69.57,154894.0,58.3625,58.3708,58.2452,58.2787,154894.0
2018-08-29 14:00:00,69.56,69.72,69.56,69.7,96764.0,58.2703,58.4043,58.2703,58.3876,96764.0
2018-08-29 14:10:00,69.7,69.71,69.65,69.66,88942.0,58.3876,58.396,58.3457,58.3541,88942.0
2018-08-29 14:20:00,69.65,69.82,69.62,69.72,128568.0,58.3457,58.4881,58.3206,58.4043,128568.0
2018-08-29 14:30:00,69.73,69.78,69.62,69.62,136566.0,58.4127,58.4546,58.3206,58.3206,136566.0
2018-08-29 14:40:00,69.62,69.63,69.53,69.53,118538.0,58.3206,58.329,58.2452,58.2452,118538.0
2018-08-29 14:50:00,69.54,69.61,69.51,69.53,127860.0,58.2536,58.3122,58.2284,58.2452,127860.0
2018-08-29 15:00:00,69.53,69.59,69.41,69.44,178280.0,58.2452,58.2954,58.1447,58.1698,178280.0
2018-08-29 15:10:00,69.44,69.46,69.39,69.42,149863.0,58.1698,58.1865,58.1279,58.153,149863.0
2018-08-29 15:20:00,69.41,69.5,69.4,69.45,155763.0,58.1447,58.2201,58.1363,58.1782,155763.0
2018-08-29 15:30:00,69.45,69.55,69.44,69.52,165181.0,58.1782,58.2619,58.1698,58.2368,165181.0
2018-08-29 15:40:00,69.52,69.53,69.34,69.36,267532.0,58.2368,58.2452,58.086,58.1028,267532.0
2018-08-29 15:50:00,69.36,69.38,69.14,69.19,628076.0,58.1028,58.1195,57.9185,57.9604,628076.0
2018-08-30 09:30:00,68.97,68.98,68.56,68.72,350752.0,57.7761,57.7845,57.4326,57.5666,350752.0
2018-08-30 09:40:00,68.72,68.98,68.71,68.89,263288.0,57.5666,57.7845,57.5583,57.7091,263288.0
2018-08-30 09:50:00,68.9,69.07,68.87,68.99,303078.0,57.7174,57.8598,57.6923,57.7928,303078.0
2018-08-30 10:00:00,68.98,69.16,68.84,68.9,296029.0,57.7845,57.9352,57.6672,57.7174,296029.0
2018-08-30 10:10:00,68.91,68.91,68.56,68.59,203153.0,57.7258,57.7258,57.4326,57.4577,203153.0
2018-08-30 10:20:00,68.58,68.64,68.33,68.44,255954.0,57.4494,57.4996,57.2399,57.3321,255954.0
2018-08-30 10:30:00,68.44,68.76,68.43,68.67,173146.0,57.3321,57.6002,57.3237,57.5248,173146.0
2018-08-30 10:40:00,68.67,68.9,68.6,68.89,121529.0,57.5248,57.7174,57.4661,57.7091,121529.0
2018-08-30 10:50:00,68.89,69.06,68.86,69.03,312595.0,57.7091,57.8515,57.6839,57.8263,312595.0
2018-08-30 11:00:00,69.03,69.15,69.0,69.09,449373.0,57.8263,57.9269,57.8012,57.8766,449373.0
2018-08-30 11:10:00,69.1,69.12,68.93,68.95,131779.0,57.885,57.9017,57.7426,57.7593,131779.0
2018-08-30 11:20:00,68.95,68.95,68.75,68.78,134856.0,57.7593,57.7593,57.5918,57.6169,134856.0
2018-08-30 11:30:00,68.77,68.81,68.67,68.7,133321.0,57.6085,57.642,57.5248,57.5499,133321.0
2018-08-30 11:40:00,68.7,68.72,68.66,68.7,56289.0,57.5499,57.5666,57.5164,57.5499,56289.0
2018-08-30 11:50:00,68.7,68.82,68.68,68.77,99105.0,57.5499,57.6504,57.5331,57.6085,99105.0
2018-08-30 12:00:00,68.78,68.81,68.71,68.72,58432.0,57.6169,57.642,57.5583,57.5666,58432.0
2018-08-30 12:10:00,68.71,68.83,68.65,68.81,79499.0,57.5583,57.6588,57.508,57.642,79499.0
2018-08-30 12:20:00,68.8,68.89,68.8,68.86,53304.0,57.6337,57.7091,57.6337,57.6839,53304.0
2018-08-30 12:30:00,68.87,68.95,68.85,68.93,49187.0,57.6923,57.7593,57.6755,57.7426,49187.0
2018-08-30 12:40:00,68.93,68.94,68.84,68.87,42206.0,57.7426,57.7509,57.6672,57.6923,42206.0
2018-08-30 12:50:00,68.87,68.91,68.82,68.84,57918.0,57.6923,57.7258,57.6504,57.6672,57918.0
2018-08-30 13:00:00,68.84,68.84,68.76,68.78,57993.0,57.6672,57.6672,57.6002,57.6169,57993.0
2018-08-30 13:10:00,68.79,68.83,68.77,68.8,95111.0,57.6253,57.6588,57.6085,57.6337,95111.0
2018-08-30 13:20:00,68.79,68.81,68.74,68.77,78963.0,57.6253,57.642,57.5834,57.6085,78963.0
2018-08-30 13:30:00,68.78,68.79,68.74,68.78,77550.0,57.6169,57.6253,57.5834,57.6169,77550.0
2018-08-30 13:40:00,68.77,68.78,68.68,68.78,88298.0,57.6085,57.6169,57.5331,57.6169,88298.0
2018-08-30 13:50:00,68.77,68.81,68.72,68.75,56802.0,57.6085,57.642,57.5666,57.5918,56802.0
2018-08-30 14:00:00,68.74,68.76,68.69,68.72,56340.0,57.5834,57.6002,57.5415,57.5666,56340.0
2018-08-30 14:10:00,68.72,68.74,68.36,68.36,191173.0,57.5666,57.5834,57.2651,57.2651,191173.0
2018-08-30 14:20:00,68.37,68.48,68.26,68.32,191674.0,57.2735,57.3656,57.1813,57.2316,191674.0
2018-08-30 14:30:00,68.32,68.49,68.29,68.39,175407.0,57.2316,57.374,57.2064,57.2902,175407.0
2018-08-30 14:40:00,68.4,68.43,68.28,68.34,173738.0,57.2986,57.3237,57.1981,57.2483,173738.0
2018-08-30 14:50:00,68.33,68.35,68.22,68.27,134830.0,57.2399,57.2567,57.1478,57.1897,134830.0
2018-08-30 15:00:00,68.27,68.29,68.14,68.2,243579.0,57.1897,57.2064,57.0808,57.131,243579.0
2018-08-30 15:10:00,68.19,68.19,68.0,68.11,219119.0,57.1227,57.1227,56.9635,57.0557,219119.0
2018-08-30 15:20:00,68.11,68.25,68.08,68.2,201215.0,57.0557,57.1729,57.0305,57.131,201215.0
2018-08-30 15:30:00,68.2,68.26,68.09,68.14,205165.0,57.131,57.1813,57.0389,57.0808,205165.0
2018-08-30 15:40:00,68.14,68.26,68.14,68.2,249328.0,57.0808,57.1813,57.0808,57.131,249328.0
2018-08-30 15:50:00,68.2,68.25,68.1,68.14,646865.0,57.131,57.1729,57.0473,57.0808,646865.0
2018-08-31 09:30:00,67.99,68.48,67.94,68.4,252064.0,56.9551,57.3656,56.9132,57.2986,252064.0
2018-08-31 09:40:00,68.38,68.77,68.36,68.7,170195.0,57.2818,57.6085,57.2651,57.5499,170195.0
2018-08-31 09:50:00,68.69,68.75,68.49,68.52,150050.0,57.5415,57.5918,57.374,57.3991,150050.0
2018-08-31 10:00:00,68.52,68.58,68.42,68.48,175265.0,57.3991,57.4494,57.3153,57.3656,175265.0
2018-08-31 10:10:00,68.48,68.58,68.44,68.48,96095.0,57.3656,57.4494,57.3321,57.3656,96095.0
2018-08-31 10:20:00,68.48,68.61,68.48,68.59,136217.0,57.3656,57.4745,57.3656,57.4577,136217.0
2018-08-31 10:30:00,68.59,68.64,68.57,68.59,100747.0,57.4577,57.4996,57.441,57.4577,100747.0
2018-08-31 10:40:00,68.6,68.66,68.52,68.57,160883.0,57.4661,57.5164,57.3991,57.441,160883.0
2018-08-31 10:50:00,68.56,68.57,68.48,68.5,113948.0,57.4326,57.441,57.3656,57.3824,113948.0
2018-08-31 11:00:00,68.5,68.54,68.38,68.38,176925.0,57.3824,57.4159,57.2818,57.2818,176925.0
2018-08-31 11:10:00,68.38,68.56,68.37,68.51,188370.0,57.2818,57.4326,57.2735,57.3907,188370.0
2018-08-31 11:20:00,68.51,68.56,68.48,68.48,89973.0,57.3907,57.4326,57.3656,57.3656,89973.0
2018-08-31 11:30:00,68.49,68.54,68.48,68.52,79316.0,57.374,57.4159,57.3656,57.3991,79316.0
2018-08-31 11:40:00,68.53,68.53,68.38,68.41,145193.0,57.4075,57.4075,57.2818,57.307,145193.0
2018-08-31 11:50:00,68.4,68.45,68.38,68.41,86584.0,57.2986,57.3405,57.2818,57.307,86584.0
2018-08-31 12:00:00,68.41,68.46,68.37,68.45,92476.0,57.307,57.3488,57.2735,57.3405,92476.0
2018-08-31 12:10:00,68.44,68.58,68.42,68.55,95174.0,57.3321,57.4494,57.3153,57.4242,95174.0
2018-08-31 12:20:00,68.54,68.55,68.4,68.41,184139.0,57.4159,57.4242,57.2986,57.307,184139.0
2018-08-31 12:30:00,68.41,68.42,68.22,68.22,274581.0,57.307,57.3153,57.1478,57.1478,274581.0
2018-08-31 12:40:00,68.23,68.33,68.22,68.25,127478.0,57.1562,57.2399,57.1478,57.1729,127478.0
2018-08-31 12:50:00,68.24,68.32,68.24,68.3,98804.0,57.1646,57.2316,57.1646,57.2148,98804.0
2018-08-31 13:00:00,68.29,68.37,68.25,68.35,89255.0,57.2064,57.2735,57.1729,57.2567,89255.0
2018-08-31 13:10:00,68.36,68.44,68.35,68.42,100574.0,57.2651,57.3321,57.2567,57.3153,100574.0
2018-08-31 13:20:00,68.42,68.55,68.42,68.42,97369.0,57.3153,57.4242,57.3153,57.3153,97369.0
2018-08-31 13:30:00,68.42,68.42,68.37,68.37,72749.0,57.3153,57.3153,57.2735,57.2735,72749.0
2018-08-31 13:40:00,68.38,68.43,68.35,68.4,74679.0,57.2818,57.3237,57.2567,57.2986,74679.0
2018-08-31 13:50:00,68.4,68.43,68.38,68.41,60759.0,57.2986,57.3237,57.2818,57.307,60759.0
2018-08-31 14:00:00,68.41,68.42,68.35,68.36,143294.0,57.307,57.3153,57.2567,57.2651,143294.0
2018-08-31 14:10:00,68.37,68.46,68.35,68.38,96609.0,57.2735,57.3488,57.2567,57.2818,96609.0
2018-08-31 14:20:00,68.38,68.4,68.32,68.34,86222.0,57.2818,57.2986,57.2316,57.2483,86222.0
2018-08-31 14:30:00,68.35,68.35,68.27,68.29,75488.0,57.2567,57.2567,57.1897,57.2064,75488.0
2018-08-31 14:40:00,68.29,68.34,68.25,68.31,118120.0,57.2064,57.2483,57.1729,57.2232,118120.0
2018-08-31 14:50:00,68.31,68.36,68.3,68.31,77805.0,57.2232,57.2651,57.2148,57.2232,77805.0
2018-08-31 15:00:00,68.32,68.37,68.3,68.36,91576.0,57.2316,57.2735,57.2148,57.2651,91576.0
2018-08-31 15:10:00,68.36,68.56,68.35,68.54,139591.0,57.2651,57.4326,57.2567,57.4159,139591.0
2018-08-31 15:20:00,68.53,68.58,68.43,68.45,147659.0,57.4075,57.4494,57.3237,57.3405,147659.0
2018-08-31 15:30:00,68.46,68.68,68.46,68.67,231286.0,57.3488,57.5331,57.3488,57.5248,231286.0
2018-08-31 15:40:00,68.67,68.73,68.64,68.69,347070.0,57.5248,57.575,57.4996,57.5415,347070.0
2018-08-31 15:50:00,68.69,69.0,68.68,68.68,1519397.0,57.5415,57.8012,57.5331,57.5331,1519397.0
2018-09-04 09:30:00,68.74,69.83,68.71,69.38,899695.0,58.0936,59.0148,58.0682,58.6344,899695.0
2018-09-04 09:40:00,69.36,69.44,69.14,69.16,600014.0,58.6175,58.6852,58.4316,58.4485,600014.0
2018-09-04 09:50:00,69.16,69.23,68.92,69.09,530571.0,58.4485,58.5077,58.2457,58.3894,530571.0
2018-09-04 10:00:00,69.09,69.51,69.09,69.51,445970.0,58.3894,58.7443,58.3894,58.7443,445970.0
2018-09-04 10:10:00,69.51,69.73,69.48,69.7,359729.0,58.7443,58.9302,58.719,58.9049,359729.0
2018-09-04 10:20:00,69.7,69.9,69.69,69.7,336285.0,58.9049,59.0739,58.8964,58.9049,336285.0
2018-09-04 10:30:00,69.71,69.96,69.63,69.93,288724.0,58.9133,59.1246,58.8457,59.0993,288724.0
2018-09-04 10:40:00,69.92,70.0,69.82,69.96,294161.0,59.0908,59.1584,59.0063,59.1246,294161.0
2018-09-04 10:50:00,69.96,69.97,69.76,69.79,202489.0,59.1246,59.1331,58.9556,58.9809,202489.0
2018-09-04 11:00:00,69.79,69.8,69.66,69.72,211762.0,58.9809,58.9894,58.8711,58.9218,211762.0
2018-09-04 11:10:00,69.72,69.91,69.7,69.91,176729.0,58.9218,59.0824,58.9049,59.0824,176729.0
2018-09-04 11:20:00,69.9,69.94,69.77,69.81,128859.0,59.0739,59.1077,58.964,58.9979,128859.0
2018-09-04 11:30:00,69.82,69.95,69.78,69.94,125995.0,59.0063,59.1162,58.9725,59.1077,125995.0
2018-09-04 11:40:00,69.93,69.94,69.77,69.84,118106.0,59.0993,59.1077,58.964,59.0232,118106.0
2018-09-04 11:50:00,69.84,69.86,69.75,69.83,112829.0,59.0232,59.0401,58.9471,59.0148,112829.0
2018-09-04 12:00:00,69.82,69.93,69.79,69.87,171412.0,59.0063,59.0993,58.9809,59.0486,171412.0
2018-09-04 12:10:00,69.86,69.97,69.77,69.81,285621.0,59.0401,59.1331,58.964,58.9979,285621.0
2018-09-04 12:20:00,69.81,69.81,69.56,69.57,275373.0,58.9979,58.9979,58.7866,58.795,275373.0
2018-09-04 12:30:00,69.57,69.58,69.45,69.47,138596.0,58.795,58.8035,58.6936,58.7105,138596.0
2018-09-04 12:40:00,69.47,69.5,69.4,69.46,145463.0,58.7105,58.7359,58.6514,58.7021,145463.0
2018-09-04 12:50:00,69.47,69.5,69.44,69.49,121823.0,58.7105,58.7359,58.6852,58.7274,121823.0
2018-09-04 13:00:00,69.49,69.73,69.47,69.59,181969.0,58.7274,58.9302,58.7105,58.8119,181969.0
2018-09-04 13:10:00,69.58,69.65,69.5,69.54,139229.0,58.8035,58.8626,58.7359,58.7697,139229.0
2018-09-04 13:20:00,69.54,69.74,69.53,69.73,160042.0,58.7697,58.9387,58.7612,58.9302,160042.0
2018-09-04 13:30:00,69.74,69.83,69.58,69.58,189927.0,58.9387,59.0148,58.8035,58.8035,189927.0
2018-09-04 13:40:00,69.57,69.63,69.5,69.63,130136.0,58.795,58.8457,58.7359,58.8457,130136.0
2018-09-04 13:50:00,69.63,69.68,69.5,69.56,178195.0,58.8457,58.888,58.7359,58.7866,178195.0
2018-09-04 14:00:00,69.57,69.57,69.41,69.41,133642.0,58.795,58.795,58.6598,58.6598,133642.0
2018-09-04 14:10:00,69.41,69.65,69.37,69.62,155989.0,58.6598,58.8626,58.626,58.8373,155989.0
2018-09-04 14:20:00,69.62,69.62,69.51,69.55,96994.0,58.8373,58.8373,58.7443,58.7781,96994.0
2018-09-04 14:30:00,69.55,69.57,69.46,69.57,109216.0,58.7781,58.795,58.7021,58.795,109216.0
2018-09-04 14:40:00,69.57,69.73,69.57,69.71,120140.0,58.795,58.9302,58.795,58.9133,120140.0
2018-09-04 14:50:00,69.72,69.9,69.71,69.9,165705.0,58.9218,59.0739,58.9133,59.0739,165705.0
2018-09-04 15:00:00,69.9,69.93,69.75,69.9,187436.0,59.0739,59.0993,58.9471,59.0739,187436.0
2018-09-04 15:10:00,69.91,69.95,69.79,69.87,142710.0,59.0824,59.1162,58.9809,59.0486,142710.0
2018-09-04 15:20:00,69.87,70.0,69.84,69.91,318873.0,59.0486,59.1584,59.0232,59.0824,318873.0
2018-09-04 15:30:00,69.92,70.08,69.91,70.07,416717.0,59.0908,59.226,59.0824,59.2176,416717.0
2018-09-04 15:40:00,70.06,70.09,69.95,70.04,371514.0,59.2091,59.2345,59.1162,59.1922,371514.0
2018-09-04 15:50:00,70.04,70.11,69.89,69.97,1044457.0,59.1922,59.2514,59.0655,59.1331,1044457.0
2018-09-05 09:30:00,69.8,70.0,69.66,69.95,473004.0,58.9894,59.1584,58.8711,59.1162,473004.0
2018-09-05 09:40:00,69.94,70.22,69.77,70.18,253308.0,59.1077,59.3444,58.964,59.3105,253308.0
2018-09-05 09:50:00,70.17,70.27,69.8,69.88,379649.0,59.3021,59.3866,58.9894,59.057,379649.0
2018-09-05 10:00:00,69.89,69.98,69.75,69.97,454033.0,59.0655,59.1415,58.9471,59.1331,454033.0
2018-09-05 10:10:00,69.97,69.98,69.85,69.85,184243.0,59.1331,59.1415,59.0317,59.0317,184243.0
2018-09-05 10:20:00,69.86,69.89,69.76,69.85,506779.0,59.0401,59.0655,58.9556,59.0317,506779.0
2018-09-05 10:30:00,69.84,69.88,69.75,69.77,343551.0,59.0232,59.057,58.9471,58.964,343551.0
2018-09-05 10:40:00,69.77,69.99,69.7,69.9,262615.0,58.964,59.15,58.9049,59.0739,262615.0
2018-09-05 10:50:00,69.89,70.0,69.88,69.95,342619.0,59.0655,59.1584,59.057,59.1162,342619.0
2018-09-05 11:00:00,69.95,69.99,69.58,69.61,263018.0,59.1162,59.15,58.8035,58.8288,263018.0
2018-09-05 11:10:00,69.6,69.68,69.5,69.5,174606.0,58.8204,58.888,58.7359,58.7359,174606.0
2018-09-05 11:20:00,69.5,69.62,69.37,69.38,184248.0,58.7359,58.8373,58.626,58.6344,184248.0
2018-09-05 11:30:00,69.38,69.49,69.31,69.47,197068.0,58.6344,58.7274,58.5753,58.7105,197068.0
2018-09-05 11:40:00,69.47,69.58,69.36,69.56,152546.0,58.7105,58.8035,58.6175,58.7866,152546.0
2018-09-05 11:50:00,69.56,69.61,69.46,69.48,105811.0,58.7866,58.8288,58.7021,58.719,105811.0
2018-09-05 12:00:00,69.49,69.62,69.47,69.56,96148.0,58.7274,58.8373,58.7105,58.7866,96148.0
2018-09-05 12:10:00,69.55,69.58,69.47,69.57,77330.0,58.7781,58.8035,58.7105,58.795,77330.0
2018-09-05 12:20:00,69.58,69.58,69.46,69.55,57522.0,58.8035,58.8035,58.7021,58.7781,57522.0
2018-09-05 12:30:00,69.54,69.68,69.54,69.66,104644.0,58.7697,58.888,58.7697,58.8711,104644.0
2018-09-05 12:40:00,69.66,69.72,69.51,69.67,333241.0,58.8711,58.9218,58.7443,58.8795,333241.0
2018-09-05 12:50:00,69.67,69.68,69.56,69.59,231430.0,58.8795,58.888,58.7866,58.8119,231430.0
2018-09-05 13:00:00,69.58,69.66,69.55,69.66,243794.0,58.8035,58.8711,58.7781,58.8711,243794.0
2018-09-05 13:10:00,69.68,69.96,69.68,69.92,150860.0,58.888,59.1246,58.888,59.0908,150860.0
2018-09-05 13:20:00,69.92,70.01,69.81,69.9,316922.0,59.0908,59.1669,58.9979,59.0739,316922.0
2018-09-05 13:30:00,69.88,69.99,69.88,69.97,99223.0,59.057,59.15,59.057,59.1331,99223.0
2018-09-05 13:40:00,69.98,69.98,69.87,69.9,108008.0,59.1415,59.1415,59.0486,59.0739,108008.0
2018-09-05 13:50:00,69.89,69.93,69.87,69.92,87286.0,59.0655,59.0993,59.0486,59.0908,87286.0
2018-09-05 14:00:00,69.92,69.93,69.85,69.87,104498.0,59.0908,59.0993,59.0317,59.0486,104498.0
2018-09-05 14:10:00,69.87,70.04,69.85,70.02,481551.0,59.0486,59.1922,59.0317,59.1753,481551.0
2018-09-05 14:20:00,70.03,70.24,70.0,70.13,236396.0,59.1838,59.3613,59.1584,59.2683,236396.0
2018-09-05 14:30:00,70.13,70.22,70.1,70.22,162160.0,59.2683,59.3444,59.2429,59.3444,162160.0
2018-09-05 14:40:00,70.22,70.47,70.21,70.3,361904.0,59.3444,59.5556,59.3359,59.412,361904.0
2018-09-05 14:50:00,70.29,70.62,70.26,70.44,276451.0,59.4035,59.6824,59.3782,59.5303,276451.0
2018-09-05 15:00:00,70.45,70.52,70.4,70.5,196210.0,59.5387,59.5979,59.4965,59.581,196210.0
2018-09-05 15:10:00,70.49,70.74,70.48,70.73,256113.0,59.5725,59.7838,59.5641,59.7754,256113.0
2018-09-05 15:20:00,70.74,71.02,70.74,70.94,646387.0,59.7838,60.0204,59.7838,59.9528,646387.0
2018-09-05 15:30:00,70.93,71.07,70.87,71.03,447763.0,59.9444,60.0627,59.8937,60.0289,447763.0
2018-09-05 15:40:00,71.03,71.03,70.64,70.7,576986.0,60.0289,60.0289,59.6993,59.75,576986.0
2018-09-05 15:50:00,70.69,70.99,70.63,70.91,1103093.0,59.7416,59.9951,59.6909,59.9275,1103093.0
2018-09-06 09:30:00,70.89,71.13,70.83,70.88,548967.0,59.9106,60.1134,59.8599,59.9021,548967.0
2018-09-06 09:40:00,70.89,71.15,70.77,71.1,406701.0,59.9106,60.1303,59.8092,60.0881,406701.0
2018-09-06 09:50:00,71.1,71.35,71.07,71.35,259528.0,60.0881,60.2993,60.0627,60.2993,259528.0
2018-09-06 10:00:00,71.34,71.35,70.95,71.01,288106.0,60.2909,60.2993,59.9613,60.012,288106.0
2018-09-06 10:10:00,71.0,71.03,70.51,70.73,323720.0,60.0035,60.0289,59.5894,59.7754,323720.0
2018-09-06 10:20:00,70.74,70.87,70.64,70.86,161433.0,59.7838,59.8937,59.6993,59.8852,161433.0
2018-09-06 10:30:00,70.86,70.86,70.46,70.67,370663.0,59.8852,59.8852,59.5472,59.7247,370663.0
2018-09-06 10:40:00,70.67,70.78,70.58,70.78,317524.0,59.7247,59.8176,59.6486,59.8176,317524.0
2018-09-06 10:50:00,70.78,71.04,70.76,71.0,253819.0,59.8176,60.0373,59.8007,60.0035,253819.0
2018-09-06 11:00:00,71.0,71.01,70.7,70.73,329730.0,60.0035,60.012,59.75,59.7754,329730.0
2018-09-06 11:10:00,70.73,70.74,70.62,70.64,195152.0,59.7754,59.7838,59.6824,59.6993,195152.0
2018-09-06 11:20:00,70.65,70.75,70.54,70.59,607124.0,59.7078,59.7923,59.6148,59.657,607124.0
2018-09-06 11:30:00,70.59,70.63,70.47,70.56,235309.0,59.657,59.6909,59.5556,59.6317,235309.0
2018-09-06 11:40:00,70.56,70.74,70.55,70.73,181872.0,59.6317,59.7838,59.6232,59.7754,181872.0
2018-09-06 11:50:00,70.73,70.75,70.62,70.72,204672.0,59.7754,59.7923,59.6824,59.7669,204672.0
2018-09-06 12:00:00,70.71,70.76,70.64,70.66,179250.0,59.7585,59.8007,59.6993,59.7162,179250.0
2018-09-06 12:10:00,70.65,70.65,70.51,70.61,228052.0,59.7078,59.7078,59.5894,59.6739,228052.0
2018-09-06 12:20:00,70.61,70.65,70.57,70.57,114418.0,59.6739,59.7078,59.6401,59.6401,114418.0
2018-09-06 12:30:00,70.58,70.63,70.42,70.46,126415.0,59.6486,59.6909,59.5134,59.5472,126415.0
2018-09-06 12:40:00,70.46,70.65,70.44,70.51,134165.0,59.5472,59.7078,59.5303,59.5894,134165.0
2018-09-06 12:50:00,70.51,70.55,70.39,70.48,138444.0,59.5894,59.6232,59.488,59.5641,138444.0
2018-09-06 13:00:00,70.48,70.48,70.4,70.43,112590.0,59.5641,59.5641,59.4965,59.5218,112590.0
2018-09-06 13:10:00,70.43,70.59,70.41,70.57,190204.0,59.5218,59.657,59.5049,59.6401,190204.0
2018-09-06 13:20:00,70.58,70.59,70.45,70.5,91108.0,59.6486,59.657,59.5387,59.581,91108.0
2018-09-06 13:30:00,70.5,70.53,70.36,70.4,174224.0,59.581,59.6063,59.4627,59.4965,174224.0
2018-09-06 13:40:00,70.4,70.46,70.36,70.39,135698.0,59.4965,59.5472,59.4627,59.488,135698.0
2018-09-06 13:50:00,70.39,70.41,70.31,70.36,75572.0,59.488,59.5049,59.4204,59.4627,75572.0
2018-09-06 14:00:00,70.36,70.45,70.28,70.44,190792.0,59.4627,59.5387,59.3951,59.5303,190792.0
2018-09-06 14:10:00,70.43,70.46,70.36,70.42,238714.0,59.5218,59.5472,59.4627,59.5134,238714.0
2018-09-06 14:20:00,70.41,70.42,70.34,70.41,112700.0,59.5049,59.5134,59.4458,59.5049,112700.0
2018-09-06 14:30:00,70.41,70.46,70.35,70.35,292926.0,59.5049,59.5472,59.4542,59.4542,292926.0
2018-09-06 14:40:00,70.35,70.38,70.28,70.34,156678.0,59.4542,59.4796,59.3951,59.4458,156678.0
2018-09-06 14:50:00,70.35,70.35,70.19,70.31,112280.0,59.4542,59.4542,59.319,59.4204,112280.0
2018-09-06 15:00:00,70.31,70.45,70.3,70.43,263063.0,59.4204,59.5387,59.412,59.5218,263063.0
2018-09-06 15:10:00,70.44,70.54,70.37,70.39,138141.0,59.5303,59.6148,59.4711,59.488,138141.0
2018-09-06 15:20:00,70.38,70.52,70.37,70.5,107339.0,59.4796,59.5979,59.4711,59.581,107339.0
2018-09-06 15:30:00,70.51,70.53,70.42,70.47,139489.0,59.5894,59.6063,59.5134,59.5556,139489.0
2018-09-06 15:40:00,70.47,70.49,70.38,70.44,315900.0,59.5556,59.5725,59.4796,59.5303,315900.0
2018-09-06 15:50:00,70.44,70.53,70.33,70.35,1118698.0,59.5303,59.6063,59.4373,59.4542,1118698.0
2018-09-07 09:30:00,69.84,70.36,69.84,70.09,421504.0,59.0232,59.4627,59.0232,59.2345,421504.0
2018-09-07 09:40:00,70.09,70.37,69.98,70.21,296459.0,59.2345,59.4711,59.1415,59.3359,296459.0
2018-09-07 09:50:00,70.2,70.43,70.2,70.25,267349.0,59.3274,59.5218,59.3274,59.3697,267349.0
2018-09-07 10:00:00,70.26,70.32,70.07,70.23,173340.0,59.3782,59.4289,59.2176,59.3528,173340.0
2018-09-07 10:10:00,70.23,70.32,70.2,70.23,178479.0,59.3528,59.4289,59.3274,59.3528,178479.0
2018-09-07 10:20:00,70.22,70.34,70.14,70.17,182616.0,59.3444,59.4458,59.2767,59.3021,182616.0
2018-09-07 10:30:00,70.17,70.22,70.12,70.19,152692.0,59.3021,59.3444,59.2598,59.319,152692.0
2018-09-07 10:40:00,70.19,70.31,70.12,70.31,190247.0,59.319,59.4204,59.2598,59.4204,190247.0
2018-09-07 10:50:00,70.32,70.37,70.28,70.29,108986.0,59.4289,59.4711,59.3951,59.4035,108986.0
2018-09-07 11:00:00,70.29,70.3,70.09,70.12,148755.0,59.4035,59.412,59.2345,59.2598,148755.0
2018-09-07 11:10:00,70.11,70.2,70.08,70.13,95962.0,59.2514,59.3274,59.226,59.2683,95962.0
2018-09-07 11:20:00,70.14,70.19,70.08,70.16,97674.0,59.2767,59.319,59.226,59.2936,97674.0
2018-09-07 11:30:00,70.16,70.32,70.1,70.28,193454.0,59.2936,59.4289,59.2429,59.3951,193454.0
2018-09-07 11:40:00,70.28,70.33,70.25,70.27,95387.0,59.3951,59.4373,59.3697,59.3866,95387.0
2018-09-07 11:50:00,70.28,70.31,70.16,70.17,110361.0,59.3951,59.4204,59.2936,59.3021,110361.0
2018-09-07 12:00:00,70.17,70.22,69.87,69.93,206032.0,59.3021,59.3444,59.0486,59.0993,206032.0
2018-09-07 12:10:00,69.93,70.1,69.9,70.0,178795.0,59.0993,59.2429,59.0739,59.1584,178795.0
2018-09-07 12:20:00,69.99,70.07,69.91,69.91,131044.0,59.15,59.2176,59.0824,59.0824,131044.0
2018-09-07 12:30:00,69.91,70.1,69.91,70.04,195010.0,59.0824,59.2429,59.0824,59.1922,195010.0
2018-09-07 12:40:00,70.04,70.06,69.87,70.04,189279.0,59.1922,59.2091,59.0486,59.1922,189279.0
2018-09-07 12:50:00,70.04,70.06,69.7,69.82,393823.0,59.1922,59.2091,58.9049,59.0063,393823.0
2018-09-07 13:00:00,69.83,69.87,69.71,69.71,102822.0,59.0148,59.0486,58.9133,58.9133,102822.0
2018-09-07 13:10:00,69.72,69.78,69.67,69.72,100036.0,58.9218,58.9725,58.8795,58.9218,100036.0
2018-09-07 13:20:00,69.72,69.83,69.64,69.82,198750.0,58.9218,59.0148,58.8542,59.0063,198750.0
2018-09-07 13:30:00,69.81,69.83,69.62,69.7,233450.0,58.9979,59.0148,58.8373,58.9049,233450.0
2018-09-07 13:40:00,69.69,69.81,69.61,69.79,167608.0,58.8964,58.9979,58.8288,58.9809,167608.0
2018-09-07 13:50:00,69.79,69.84,69.7,69.73,187849.0,58.9809,59.0232,58.9049,58.9302,187849.0
2018-09-07 14:00:00,69.73,69.78,69.72,69.76,243940.0,58.9302,58.9725,58.9218,58.9556,243940.0
2018-09-07 14:10:00,69.77,70.02,69.76,69.89,356471.0,58.964,59.1753,58.9556,59.0655,356471.0
2018-09-07 14:20:00,69.89,69.99,69.84,69.96,147598.0,59.0655,59.15,59.0232,59.1246,147598.0
2018-09-07 14:30:00,69.95,70.01,69.85,70.0,128705.0,59.1162,59.1669,59.0317,59.1584,128705.0
2018-09-07 14:40:00,70.0,70.05,69.99,70.04,140635.0,59.1584,59.2007,59.15,59.1922,140635.0
2018-09-07 14:50:00,70.05,70.14,69.91,70.11,345692.0,59.2007,59.2767,59.0824,59.2514,345692.0
2018-09-07 15:00:00,70.11,70.19,70.01,70.11,211125.0,59.2514,59.319,59.1669,59.2514,211125.0
2018-09-07 15:10:00,70.1,70.18,70.09,70.1,301790.0,59.2429,59.3105,59.2345,59.2429,301790.0
2018-09-07 15:20:00,70.11,70.12,69.9,69.93,376963.0,59.2514,59.2598,59.0739,59.0993,376963.0
2018-09-07 15:30:00,69.92,70.04,69.65,70.03,547592.0,59.0908,59.1922,58.8626,59.1838,547592.0
2018-09-07 15:40:00,70.03,70.04,69.78,69.8,487237.0,59.1838,59.1922,58.9725,58.9894,487237.0
2018-09-07 15:50:00,69.79,70.62,69.73,70.36,3117690.0,58.9809,59.6824,58.9302,59.4627,3117690.0
2018-09-10 09:30:00,70.67,71.54,70.5,71.45,534259.0,59.7247,60.4599,59.581,60.3838,534259.0
2018-09-10 09:40:00,71.44,71.61,71.37,71.55,435981.0,60.3754,60.5191,60.3162,60.4684,435981.0
2018-09-10 09:50:00,71.54,71.61,71.32,71.38,308459.0,60.4599,60.5191,60.274,60.3247,308459.0
2018-09-10 10:00:00,71.38,71.45,71.27,71.32,156046.0,60.3247,60.3838,60.2317,60.274,156046.0
2018-09-10 10:10:00,71.31,71.42,71.22,71.4,337413.0,60.2655,60.3585,60.1895,60.3416,337413.0
2018-09-10 10:20:00,71.4,71.53,71.35,71.52,266428.0,60.3416,60.4515,60.2993,60.443,266428.0
2018-09-10 10:30:00,71.51,71.71,71.48,71.65,350811.0,60.4346,60.6036,60.4092,60.5529,350811.0
2018-09-10 10:40:00,71.65,71.76,71.6,71.69,312688.0,60.5529,60.6458,60.5106,60.5867,312688.0
2018-09-10 10:50:00,71.69,71.84,71.66,71.69,199170.0,60.5867,60.7134,60.5613,60.5867,199170.0
2018-09-10 11:00:00,71.68,71.86,71.6,71.81,281513.0,60.5782,60.7303,60.5106,60.6881,281513.0
2018-09-10 11:10:00,71.8,72.02,71.8,72.0,485180.0,60.6796,60.8656,60.6796,60.8487,485180.0
2018-09-10 11:20:00,72.0,72.27,71.98,72.25,466845.0,60.8487,61.0768,60.8318,61.0599,466845.0
2018-09-10 11:30:00,72.25,72.39,72.12,72.14,435007.0,61.0599,61.1783,60.9501,60.967,435007.0
2018-09-10 11:40:00,72.15,72.49,72.11,72.48,301173.0,60.9754,61.2628,60.9416,61.2543,301173.0
2018-09-10 11:50:00,72.48,72.49,72.25,72.28,197470.0,61.2543,61.2628,61.0599,61.0853,197470.0
2018-09-10 12:00:00,72.28,72.43,72.2,72.31,243720.0,61.0853,61.2121,61.0177,61.1107,243720.0
2018-09-10 12:10:00,72.3,72.3,72.12,72.13,170532.0,61.1022,61.1022,60.9501,60.9585,170532.0
2018-09-10 12:20:00,72.14,72.16,72.03,72.04,269710.0,60.967,60.9839,60.874,60.8825,269710.0
2018-09-10 12:30:00,72.05,72.22,72.04,72.19,356639.0,60.8909,61.0346,60.8825,61.0092,356639.0
2018-09-10 12:40:00,72.2,72.3,72.16,72.17,143630.0,61.0177,61.1022,60.9839,60.9923,143630.0
2018-09-10 12:50:00,72.16,72.41,72.12,72.39,763148.0,60.9839,61.1952,60.9501,61.1783,763148.0
2018-09-10 13:00:00,72.39,72.41,72.21,72.22,205979.0,61.1783,61.1952,61.0261,61.0346,205979.0
2018-09-10 13:10:00,72.22,72.3,72.18,72.3,126053.0,61.0346,61.1022,61.0008,61.1022,126053.0
2018-09-10 13:20:00,72.3,72.54,72.29,72.51,241332.0,61.1022,61.305,61.0938,61.2797,241332.0
2018-09-10 13:30:00,72.5,72.59,72.45,72.51,169278.0,61.2712,61.3473,61.229,61.2797,169278.0
2018-09-10 13:40:00,72.52,72.61,72.47,72.5,129610.0,61.2881,61.3642,61.2459,61.2712,129610.0
2018-09-10 13:50:00,72.5,72.59,72.49,72.59,114290.0,61.2712,61.3473,61.2628,61.3473,114290.0
2018-09-10 14:00:00,72.58,72.72,72.57,72.63,171191.0,61.3388,61.4572,61.3304,61.3811,171191.0
2018-09-10 14:10:00,72.63,72.66,72.53,72.55,144597.0,61.3811,61.4064,61.2966,61.3135,144597.0
2018-09-10 14:20:00,72.54,72.7,72.52,72.67,130540.0,61.305,61.4402,61.2881,61.4149,130540.0
2018-09-10 14:30:00,72.68,72.75,72.63,72.63,157567.0,61.4233,61.4825,61.3811,61.3811,157567.0
2018-09-10 14:40:00,72.64,72.69,72.6,72.67,194300.0,61.3895,61.4318,61.3557,61.4149,194300.0
2018-09-10 14:50:00,72.66,72.67,72.49,72.58,255191.0,61.4064,61.4149,61.2628,61.3388,255191.0
2018-09-10 15:00:00,72.57,72.64,72.51,72.52,146619.0,61.3304,61.3895,61.2797,61.2881,146619.0
2018-09-10 15:10:00,72.51,72.55,72.38,72.41,193535.0,61.2797,61.3135,61.1698,61.1952,193535.0
2018-09-10 15:20:00,72.4,72.52,72.36,72.37,174040.0,61.1867,61.2881,61.1529,61.1614,174040.0
2018-09-10 15:30:00,72.36,72.44,72.18,72.3,325418.0,61.1529,61.2205,61.0008,61.1022,325418.0
2018-09-10 15:40:00,72.31,72.46,72.24,72.37,381516.0,61.1107,61.2374,61.0515,61.1614,381516.0
2018-09-10 15:50:00,72.37,72.37,72.11,72.33,936252.0,61.1614,61.1614,60.9416,61.1276,936252.0
2018-09-11 09:30:00,71.84,72.2,71.81,72.02,494188.0,60.7134,61.0177,60.6881,60.8656,494188.0
2018-09-11 09:40:00,72.02,72.1,71.84,72.0,324255.0,60.8656,60.9332,60.7134,60.8487,324255.0
2018-09-11 09:50:00,72.01,72.17,71.99,72.15,307639.0,60.8571,60.9923,60.8402,60.9754,307639.0
2018-09-11 10:00:00,72.15,72.29,72.03,72.28,313039.0,60.9754,61.0938,60.874,61.0853,313039.0
2018-09-11 10:10:00,72.28,72.33,72.16,72.26,204263.0,61.0853,61.1276,60.9839,61.0684,204263.0
2018-09-11 10:20:00,72.26,72.41,72.21,72.4,410607.0,61.0684,61.1952,61.0261,61.1867,410607.0
2018-09-11 10:30:00,72.4,72.4,72.18,72.25,260338.0,61.1867,61.1867,61.0008,61.0599,260338.0
2018-09-11 10:40:00,72.25,72.34,72.09,72.11,231743.0,61.0599,61.136,60.9247,60.9416,231743.0
2018-09-11 10:50:00,72.11,72.14,71.96,71.99,102071.0,60.9416,60.967,60.8149,60.8402,102071.0
2018-09-11 11:00:00,72.0,72.12,71.99,72.06,122025.0,60.8487,60.9501,60.8402,60.8994,122025.0
2018-09-11 11:10:00,72.06,72.16,72.0,72.14,188988.0,60.8994,60.9839,60.8487,60.967,188988.0
2018-09-11 11:20:00,72.14,72.19,72.1,72.1,99220.0,60.967,61.0092,60.9332,60.9332,99220.0
2018-09-11 11:30:00,72.11,72.15,72.06,72.08,93928.0,60.9416,60.9754,60.8994,60.9163,93928.0
2018-09-11 11:40:00,72.08,72.27,72.08,72.27,90402.0,60.9163,61.0768,60.9163,61.0768,90402.0
2018-09-11 11:50:00,72.27,72.61,72.26,72.61,230083.0,61.0768,61.3642,61.0684,61.3642,230083.0
2018-09-11 12:00:00,72.61,72.66,72.38,72.44,239017.0,61.3642,61.4064,61.1698,61.2205,239017.0
2018-09-11 12:10:00,72.44,72.49,72.28,72.31,80287.0,61.2205,61.2628,61.0853,61.1107,80287.0
2018-09-11 12:20:00,72.31,72.38,72.19,72.26,112943.0,61.1107,61.1698,61.0092,61.0684,112943.0
2018-09-11 12:30:00,72.26,72.3,72.21,72.27,102271.0,61.0684,61.1022,61.0261,61.0768,102271.0
2018-09-11 12:40:00,72.28,72.3,72.17,72.18,72371.0,61.0853,61.1022,60.9923,61.0008,72371.0
2018-09-11 12:50:00,72.17,72.35,72.16,72.33,118141.0,60.9923,61.1445,60.9839,61.1276,118141.0
2018-09-11 13:00:00,72.33,72.36,72.22,72.23,69894.0,61.1276,61.1529,61.0346,61.043,69894.0
2018-09-11 13:10:00,72.23,72.33,72.2,72.31,81051.0,61.043,61.1276,61.0177,61.1107,81051.0
2018-09-11 13:20:00,72.32,72.32,72.15,72.23,108053.0,61.1191,61.1191,60.9754,61.043,108053.0
2018-09-11 13:30:00,72.23,72.3,72.21,72.28,84123.0,61.043,61.1022,61.0261,61.0853,84123.0
2018-09-11 13:40:00,72.28,72.32,72.25,72.26,56895.0,61.0853,61.1191,61.0599,61.0684,56895.0
2018-09-11 13:50:00,72.26,72.38,72.24,72.36,79704.0,61.0684,61.1698,61.0515,61.1529,79704.0
2018-09-11 14:00:00,72.36,72.41,72.27,72.35,67202.0,61.1529,61.1952,61.0768,61.1445,67202.0
2018-09-11 14:10:00,72.35,72.42,72.3,72.34,110800.0,61.1445,61.2036,61.1022,61.136,110800.0
2018-09-11 14:20:00,72.33,72.44,72.26,72.35,165805.0,61.1276,61.2205,61.0684,61.1445,165805.0
2018-09-11 14:30:00,72.34,72.43,72.31,72.34,83034.0,61.136,61.2121,61.1107,61.136,83034.0
2018-09-11 14:40:00,72.34,72.36,72.29,72.34,71217.0,61.136,61.1529,61.0938,61.136,71217.0
2018-09-11 14:50:00,72.35,72.36,72.28,72.29,72709.0,61.1445,61.1529,61.0853,61.0938,72709.0
2018-09-11 15:00:00,72.3,72.46,72.29,72.45,157559.0,61.1022,61.2374,61.0938,61.229,157559.0
2018-09-11 15:10:00,72.46,72.48,72.37,72.38,83829.0,61.2374,61.2543,61.1614,61.1698,83829.0
2018-09-11 15:20:00,72.39,72.4,72.36,72.4,107503.0,61.1783,61.1867,61.1529,61.1867,107503.0
2018-09-11 15:30:00,72.39,72.51,72.3,72.51,238555.0,61.1783,61.2797,61.1022,61.2797,238555.0
2018-09-11 15:40:00,72.5,72.55,72.49,72.51,195064.0,61.2712,61.3135,61.2628,61.2797,195064.0
2018-09-11 15:50:00,72.5,72.56,72.49,72.5,718524.0,61.2712,61.3219,61.2628,61.2712,718524.0
2018-09-12 09:30:00,72.09,72.5,71.9,72.13,596952.0,60.9247,61.2712,60.7642,60.9585,596952.0
2018-09-12 09:40:00,72.13,72.23,71.86,71.88,218750.0,60.9585,61.043,60.7303,60.7473,218750.0
2018-09-12 09:50:00,71.88,71.97,71.3,71.4,340944.0,60.7473,60.8233,60.2571,60.3416,340944.0
2018-09-12 10:00:00,71.39,71.45,71.22,71.23,236680.0,60.3331,60.3838,60.1895,60.1979,236680.0
2018-09-12 10:10:00,71.23,71.31,70.88,70.97,447983.0,60.1979,60.2655,59.9021,59.9782,447983.0
2018-09-12 10:20:00,70.96,70.96,70.32,70.63,553373.0,59.9697,59.9697,59.4289,59.6909,553373.0
2018-09-12 10:30:00,70.63,70.64,70.05,70.13,462667.0,59.6909,59.6993,59.2007,59.2683,462667.0
2018-09-12 10:40:00,70.13,70.32,70.09,70.09,325475.0,59.2683,59.4289,59.2345,59.2345,325475.0
2018-09-12 10:50:00,70.09,70.4,70.07,70.26,250692.0,59.2345,59.4965,59.2176,59.3782,250692.0
2018-09-12 11:00:00,70.27,70.33,70.02,70.04,266018.0,59.3866,59.4373,59.1753,59.1922,266018.0
2018-09-12 11:10:00,70.04,70.71,70.04,70.51,476338.0,59.1922,59.7585,59.1922,59.5894,476338.0
2018-09-12 11:20:00,70.5,70.78,70.48,70.73,250219.0,59.581,59.8176,59.5641,59.7754,250219.0
2018-09-12 11:30:00,70.72,70.85,70.56,70.6,171469.0,59.7669,59.8768,59.6317,59.6655,171469.0
2018-09-12 11:40:00,70.6,70.7,70.5,70.53,140612.0,59.6655,59.75,59.581,59.6063,140612.0
2018-09-12 11:50:00,70.53,70.53,70.37,70.44,141729.0,59.6063,59.6063,59.4711,59.5303,141729.0
2018-09-12 12:00:00,70.44,70.68,70.43,70.46,185530.0,59.5303,59.7331,59.5218,59.5472,185530.0
2018-09-12 12:10:00,70.46,70.83,70.46,70.83,195344.0,59.5472,59.8599,59.5472,59.8599,195344.0
2018-09-12 12:20:00,70.83,71.09,70.8,71.05,153515.0,59.8599,60.0796,59.8345,60.0458,153515.0
2018-09-12 12:30:00,71.06,71.06,70.92,71.03,184508.0,60.0543,60.0543,59.9359,60.0289,184508.0
2018-09-12 12:40:00,71.03,71.37,71.03,71.32,219694.0,60.0289,60.3162,60.0289,60.274,219694.0
2018-09-12 12:50:00,71.34,71.37,71.14,71.2,149327.0,60.2909,60.3162,60.1219,60.1726,149327.0
2018-09-12 13:00:00,71.21,71.41,71.19,71.4,131166.0,60.181,60.35,60.1641,60.3416,131166.0
2018-09-12 13:10:00,71.4,71.46,71.2,71.26,106642.0,60.3416,60.3923,60.1726,60.2233,106642.0
2018-09-12 13:20:00,71.26,71.31,71.21,71.28,105279.0,60.2233,60.2655,60.181,60.2402,105279.0
2018-09-12 13:30:00,71.27,71.36,71.22,71.3,158300.0,60.2317,60.3078,60.1895,60.2571,158300.0
2018-09-12 13:40:00,71.3,71.32,71.15,71.21,127561.0,60.2571,60.274,60.1303,60.181,127561.0
2018-09-12 13:50:00,71.22,71.31,71.18,71.3,123662.0,60.1895,60.2655,60.1557,60.2571,123662.0
2018-09-12 14:00:00,71.31,71.34,71.23,71.33,109412.0,60.2655,60.2909,60.1979,60.2824,109412.0
2018-09-12 14:10:00,71.33,71.38,71.2,71.27,127903.0,60.2824,60.3247,60.1726,60.2317,127903.0
2018-09-12 14:20:00,71.27,71.39,71.24,71.37,99763.0,60.2317,60.3331,60.2064,60.3162,99763.0
2018-09-12 14:30:00,71.37,71.39,71.27,71.35,111582.0,60.3162,60.3331,60.2317,60.2993,111582.0
2018-09-12 14:40:00,71.34,71.61,71.33,71.57,213029.0,60.2909,60.5191,60.2824,60.4853,213029.0
2018-09-12 14:50:00,71.57,71.7,71.5,71.59,275799.0,60.4853,60.5951,60.4261,60.5022,275799.0
2018-09-12 15:00:00,71.59,71.81,71.56,71.81,321596.0,60.5022,60.6881,60.4768,60.6881,321596.0
2018-09-12 15:10:00,71.81,71.97,71.78,71.95,356394.0,60.6881,60.8233,60.6627,60.8064,356394.0
2018-09-12 15:20:00,71.95,72.16,71.94,72.15,324469.0,60.8064,60.9839,60.798,60.9754,324469.0
2018-09-12 15:30:00,72.16,72.16,72.0,72.09,408118.0,60.9839,60.9839,60.8487,60.9247,408118.0
2018-09-12 15:40:00,72.09,72.14,71.88,71.92,379045.0,60.9247,60.967,60.7473,60.7811,379045.0
2018-09-12 15:50:00,71.93,71.98,71.74,71.75,845179.0,60.7895,60.8318,60.6289,60.6374,845179.0
2018-09-13 09:30:00,73.62,74.25,73.48,73.91,1516369.0,62.2178,62.7502,62.0994,62.4628,1516369.0
2018-09-13 09:40:00,73.93,74.23,73.84,73.97,1051668.0,62.4797,62.7333,62.4037,62.5136,1051668.0
2018-09-13 09:50:00,73.97,74.09,73.57,74.06,614781.0,62.5136,62.615,62.1755,62.5896,614781.0
2018-09-13 10:00:00,74.07,74.76,74.03,74.62,926271.0,62.5981,63.1812,62.5643,63.0629,926271.0
2018-09-13 10:10:00,74.61,74.69,73.9,74.24,867736.0,63.0544,63.122,62.4544,62.7417,867736.0
2018-09-13 10:20:00,74.24,74.35,73.96,74.14,481715.0,62.7417,62.8347,62.5051,62.6572,481715.0
2018-09-13 10:30:00,74.13,74.37,74.06,74.15,370485.0,62.6488,62.8516,62.5896,62.6657,370485.0
2018-09-13 10:40:00,74.16,74.43,74.13,74.13,608294.0,62.6741,62.9023,62.6488,62.6488,608294.0
2018-09-13 10:50:00,74.13,74.17,73.8,74.11,580871.0,62.6488,62.6826,62.3699,62.6319,580871.0
2018-09-13 11:00:00,74.1,74.56,74.08,74.55,362196.0,62.6234,63.0122,62.6065,63.0037,362196.0
2018-09-13 11:10:00,74.55,74.64,74.45,74.59,382128.0,63.0037,63.0798,62.9192,63.0375,382128.0
2018-09-13 11:20:00,74.58,74.88,74.42,74.8,456114.0,63.0291,63.2826,62.8939,63.215,456114.0
2018-09-13 11:30:00,74.8,74.85,74.53,74.63,555693.0,63.215,63.2573,62.9868,63.0713,555693.0
2018-09-13 11:40:00,74.63,74.66,74.38,74.5,299273.0,63.0713,63.0967,62.8601,62.9615,299273.0
2018-09-13 11:50:00,74.51,74.73,74.51,74.63,278173.0,62.9699,63.1558,62.9699,63.0713,278173.0
2018-09-13 12:00:00,74.63,74.76,74.34,74.68,459170.0,63.0713,63.1812,62.8262,63.1136,459170.0
2018-09-13 12:10:00,74.68,74.68,74.41,74.44,267544.0,63.1136,63.1136,62.8854,62.9108,267544.0
2018-09-13 12:20:00,74.43,74.55,74.41,74.52,263990.0,62.9023,63.0037,62.8854,62.9784,263990.0
2018-09-13 12:30:00,74.52,74.83,74.52,74.83,281737.0,62.9784,63.2404,62.9784,63.2404,281737.0
2018-09-13 12:40:00,74.83,74.97,74.79,74.88,476032.0,63.2404,63.3587,63.2066,63.2826,476032.0
2018-09-13 12:50:00,74.89,75.0,74.73,74.83,305691.0,63.2911,63.384,63.1558,63.2404,305691.0
2018-09-13 13:00:00,74.84,74.86,74.77,74.79,280657.0,63.2488,63.2657,63.1896,63.2066,280657.0
2018-09-13 13:10:00,74.79,74.9,74.7,74.88,246394.0,63.2066,63.2995,63.1305,63.2826,246394.0
2018-09-13 13:20:00,74.88,75.0,74.82,74.98,336272.0,63.2826,63.384,63.2319,63.3671,336272.0
2018-09-13 13:30:00,74.99,75.36,74.98,75.11,681627.0,63.3756,63.6883,63.3671,63.477,681627.0
2018-09-13 13:40:00,75.12,75.14,74.81,74.95,418909.0,63.4854,63.5023,63.2235,63.3418,418909.0
2018-09-13 13:50:00,74.96,74.96,74.77,74.89,326052.0,63.3502,63.3502,63.1896,63.2911,326052.0
2018-09-13 14:00:00,74.89,74.97,74.7,74.94,316654.0,63.2911,63.3587,63.1305,63.3333,316654.0
2018-09-13 14:10:00,74.94,74.95,74.76,74.83,273489.0,63.3333,63.3418,63.1812,63.2404,273489.0
2018-09-13 14:20:00,74.84,74.9,74.79,74.84,253901.0,63.2488,63.2995,63.2066,63.2488,253901.0
2018-09-13 14:30:00,74.84,74.9,74.73,74.9,466257.0,63.2488,63.2995,63.1558,63.2995,466257.0
2018-09-13 14:40:00,74.91,75.11,74.91,75.06,283009.0,63.308,63.477,63.308,63.4347,283009.0
2018-09-13 14:50:00,75.07,75.25,75.06,75.18,473330.0,63.4432,63.5953,63.4347,63.5361,473330.0
2018-09-13 15:00:00,75.19,75.2,74.8,74.81,264036.0,63.5446,63.5531,63.215,63.2235,264036.0
2018-09-13 15:10:00,74.81,74.88,74.53,74.56,405743.0,63.2235,63.2826,62.9868,63.0122,405743.0
2018-09-13 15:20:00,74.56,74.57,74.3,74.39,368371.0,63.0122,63.0206,62.7924,62.8685,368371.0
2018-09-13 15:30:00,74.39,74.57,74.33,74.51,699677.0,62.8685,63.0206,62.8178,62.9699,699677.0
2018-09-13 15:40:00,74.51,74.75,74.51,74.7,652714.0,62.9699,63.1727,62.9699,63.1305,652714.0
2018-09-13 15:50:00,74.7,74.73,74.56,74.62,767341.0,63.1305,63.1558,63.0122,63.0629,767341.0
2018-09-14 09:30:00,74.53,75.6,74.53,75.53,921536.0,62.9868,63.8911,62.9868,63.8319,921536.0
2018-09-14 09:40:00,75.52,75.88,75.51,75.8,786849.0,63.8235,64.1277,63.815,64.0601,786849.0
2018-09-14 09:50:00,75.8,76.04,75.55,75.77,746691.0,64.0601,64.263,63.8488,64.0348,746691.0
2018-09-14 10:00:00,75.77,75.88,75.19,75.22,494400.0,64.0348,64.1277,63.5446,63.57,494400.0
2018-09-14 10:10:00,75.22,75.4,74.95,75.17,304108.0,63.57,63.7221,63.3418,63.5277,304108.0
2018-09-14 10:20:00,75.17,75.25,75.13,75.2,293924.0,63.5277,63.5953,63.4939,63.5531,293924.0
2018-09-14 10:30:00,75.21,75.32,75.01,75.11,370228.0,63.5615,63.6545,63.3925,63.477,370228.0
2018-09-14 10:40:00,75.09,75.11,74.71,74.71,233776.0,63.4601,63.477,63.1389,63.1389,233776.0
2018-09-14 10:50:00,74.71,74.88,74.58,74.76,285779.0,63.1389,63.2826,63.0291,63.1812,285779.0
2018-09-14 11:00:00,74.76,74.83,74.64,74.8,194263.0,63.1812,63.2404,63.0798,63.215,194263.0
2018-09-14 11:10:00,74.8,74.8,74.62,74.76,243561.0,63.215,63.215,63.0629,63.1812,243561.0
2018-09-14 11:20:00,74.76,74.79,74.66,74.7,169040.0,63.1812,63.2066,63.0967,63.1305,169040.0
2018-09-14 11:30:00,74.7,74.83,74.69,74.75,245762.0,63.1305,63.2404,63.122,63.1727,245762.0
2018-09-14 11:40:00,74.75,74.75,74.7,74.72,114727.0,63.1727,63.1727,63.1305,63.1474,114727.0
2018-09-14 11:50:00,74.72,74.85,74.66,74.76,195230.0,63.1474,63.2573,63.0967,63.1812,195230.0
2018-09-14 12:00:00,74.76,74.77,74.41,74.57,326557.0,63.1812,63.1896,62.8854,63.0206,326557.0
2018-09-14 12:10:00,74.56,74.75,74.51,74.68,135129.0,63.0122,63.1727,62.9699,63.1136,135129.0
2018-09-14 12:20:00,74.68,74.75,74.57,74.68,132047.0,63.1136,63.1727,63.0206,63.1136,132047.0
2018-09-14 12:30:00,74.68,74.78,74.64,74.75,109074.0,63.1136,63.1981,63.0798,63.1727,109074.0
2018-09-14 12:40:00,74.75,74.8,74.69,74.8,141097.0,63.1727,63.215,63.122,63.215,141097.0
2018-09-14 12:50:00,74.79,74.83,74.74,74.78,148616.0,63.2066,63.2404,63.1643,63.1981,148616.0
2018-09-14 13:00:00,74.78,74.8,74.63,74.63,102772.0,63.1981,63.215,63.0713,63.0713,102772.0
2018-09-14 13:10:00,74.64,74.81,74.6,74.81,106677.0,63.0798,63.2235,63.046,63.2235,106677.0
2018-09-14 13:20:00,74.81,74.98,74.81,74.97,150330.0,63.2235,63.3671,63.2235,63.3587,150330.0
2018-09-14 13:30:00,74.97,75.02,74.94,75.01,145770.0,63.3587,63.4009,63.3333,63.3925,145770.0
2018-09-14 13:40:00,75.02,75.11,74.98,75.06,182595.0,63.4009,63.477,63.3671,63.4347,182595.0
2018-09-14 13:50:00,75.07,75.16,75.05,75.14,130103.0,63.4432,63.5192,63.4263,63.5023,130103.0
2018-09-14 14:00:00,75.14,75.28,75.11,75.17,252692.0,63.5023,63.6207,63.477,63.5277,252692.0
2018-09-14 14:10:00,75.17,75.21,75.04,75.04,196834.0,63.5277,63.5615,63.4178,63.4178,196834.0
2018-09-14 14:20:00,75.05,75.08,75.0,75.07,169229.0,63.4263,63.4516,63.384,63.4432,169229.0
2018-09-14 14:30:00,75.06,75.08,74.96,75.01,148606.0,63.4347,63.4516,63.3502,63.3925,148606.0
2018-09-14 14:40:00,75.0,75.06,74.99,75.05,85224.0,63.384,63.4347,63.3756,63.4263,85224.0
2018-09-14 14:50:00,75.05,75.1,75.01,75.04,144515.0,63.4263,63.4685,63.3925,63.4178,144515.0
2018-09-14 15:00:00,75.04,75.06,74.98,75.06,150132.0,63.4178,63.4347,63.3671,63.4347,150132.0
2018-09-14 15:10:00,75.05,75.06,74.98,75.04,134790.0,63.4263,63.4347,63.3671,63.4178,134790.0
2018-09-14 15:20:00,75.04,75.04,74.87,74.91,164562.0,63.4178,63.4178,63.2742,63.308,164562.0
2018-09-14 15:30:00,74.91,74.96,74.89,74.94,162505.0,63.308,63.3502,63.2911,63.3333,162505.0
2018-09-14 15:40:00,74.95,74.98,74.86,74.98,258860.0,63.3418,63.3671,63.2657,63.3671,258860.0
2018-09-14 15:50:00,74.98,75.1,74.96,75.08,1056205.0,63.3671,63.4685,63.3502,63.4516,1056205.0
2018-09-17 09:30:00,74.84,75.09,74.72,75.08,342093.0,63.2488,63.4601,63.1474,63.4516,342093.0
2018-09-17 09:40:00,75.07,75.16,74.95,75.01,252082.0,63.4432,63.5192,63.3418,63.3925,252082.0
2018-09-17 09:50:00,75.01,75.23,74.99,75.22,202600.0,63.3925,63.5784,63.3756,63.57,202600.0
2018-09-17 10:00:00,75.22,75.23,74.99,75.07,181811.0,63.57,63.5784,63.3756,63.4432,181811.0
2018-09-17 10:10:00,75.08,75.18,75.03,75.18,136163.0,63.4516,63.5361,63.4094,63.5361,136163.0
2018-09-17 10:20:00,75.18,75.28,75.17,75.19,248079.0,63.5361,63.6207,63.5277,63.5446,248079.0
2018-09-17 10:30:00,75.2,75.2,74.96,74.97,151807.0,63.5531,63.5531,63.3502,63.3587,151807.0
2018-09-17 10:40:00,74.97,75.01,74.64,74.7,303805.0,63.3587,63.3925,63.0798,63.1305,303805.0
2018-09-17 10:50:00,74.69,74.8,74.55,74.66,337961.0,63.122,63.215,63.0037,63.0967,337961.0
2018-09-17 11:00:00,74.65,74.85,74.64,74.79,229698.0,63.0882,63.2573,63.0798,63.2066,229698.0
2018-09-17 11:10:00,74.79,74.85,74.64,74.66,133073.0,63.2066,63.2573,63.0798,63.0967,133073.0
2018-09-17 11:20:00,74.66,74.68,74.5,74.53,179602.0,63.0967,63.1136,62.9615,62.9868,179602.0
2018-09-17 11:30:00,74.53,74.72,74.51,74.69,170723.0,62.9868,63.1474,62.9699,63.122,170723.0
2018-09-17 11:40:00,74.69,74.69,74.54,74.57,121706.0,63.122,63.122,62.9953,63.0206,121706.0
2018-09-17 11:50:00,74.58,74.71,74.56,74.62,114231.0,63.0291,63.1389,63.0122,63.0629,114231.0
2018-09-17 12:00:00,74.62,74.66,74.57,74.59,76318.0,63.0629,63.0967,63.0206,63.0375,76318.0
2018-09-17 12:10:00,74.61,74.65,73.4,74.19,1535966.0,63.0544,63.0882,62.0318,62.6995,1535966.0
2018-09-17 12:20:00,74.18,74.35,74.08,74.15,347242.0,62.691,62.8347,62.6065,62.6657,347242.0
2018-09-17 12:30:00,74.15,74.24,74.05,74.22,184370.0,62.6657,62.7417,62.5812,62.7248,184370.0
2018-09-17 12:40:00,74.23,74.23,74.1,74.19,227089.0,62.7333,62.7333,62.6234,62.6995,227089.0
2018-09-17 12:50:00,74.19,74.19,74.05,74.1,218599.0,62.6995,62.6995,62.5812,62.6234,218599.0
2018-09-17 13:00:00,74.09,74.15,73.97,74.14,162366.0,62.615,62.6657,62.5136,62.6572,162366.0
2018-09-17 13:10:00,74.14,74.19,74.06,74.09,138046.0,62.6572,62.6995,62.5896,62.615,138046.0
2018-09-17 13:20:00,74.09,74.16,74.05,74.07,113868.0,62.615,62.6741,62.5812,62.5981,113868.0
2018-09-17 13:30:00,74.07,74.07,73.92,73.96,108146.0,62.5981,62.5981,62.4713,62.5051,108146.0
2018-09-17 13:40:00,73.96,74.11,73.96,74.08,121347.0,62.5051,62.6319,62.5051,62.6065,121347.0
2018-09-17 13:50:00,74.08,74.18,74.0,74.09,134187.0,62.6065,62.691,62.5389,62.615,134187.0
2018-09-17 14:00:00,74.08,74.09,73.99,74.05,98164.0,62.6065,62.615,62.5305,62.5812,98164.0
2018-09-17 14:10:00,74.05,74.07,73.99,74.0,83977.0,62.5812,62.5981,62.5305,62.5389,83977.0
2018-09-17 14:20:00,74.0,74.05,73.97,73.97,85999.0,62.5389,62.5812,62.5136,62.5136,85999.0
2018-09-17 14:30:00,73.98,73.98,73.79,73.8,157727.0,62.522,62.522,62.3614,62.3699,157727.0
2018-09-17 14:40:00,73.8,73.89,73.75,73.89,128549.0,62.3699,62.4459,62.3276,62.4459,128549.0
2018-09-17 14:50:00,73.88,73.88,73.66,73.72,187923.0,62.4375,62.4375,62.2516,62.3023,187923.0
2018-09-17 15:00:00,73.71,73.81,73.58,73.64,149775.0,62.2938,62.3783,62.184,62.2347,149775.0
2018-09-17 15:10:00,73.64,73.71,73.51,73.53,164682.0,62.2347,62.2938,62.1248,62.1417,164682.0
2018-09-17 15:20:00,73.52,73.66,73.44,73.62,192736.0,62.1332,62.2516,62.0656,62.2178,192736.0
2018-09-17 15:30:00,73.62,73.63,73.24,73.32,456626.0,62.2178,62.2262,61.8966,61.9642,456626.0
2018-09-17 15:40:00,73.31,73.47,73.25,73.41,373722.0,61.9558,62.091,61.9051,62.0403,373722.0
2018-09-17 15:50:00,73.4,73.4,73.11,73.25,968173.0,62.0318,62.0318,61.7867,61.9051,968173.0
2018-09-18 09:30:00,73.8,74.51,73.51,74.33,508625.0,62.3699,62.9699,62.1248,62.8178,508625.0
2018-09-18 09:40:00,74.33,74.46,74.1,74.38,317606.0,62.8178,62.9277,62.6234,62.8601,317606.0
2018-09-18 09:50:00,74.38,74.43,74.27,74.39,172053.0,62.8601,62.9023,62.7671,62.8685,172053.0
2018-09-18 10:00:00,74.39,74.5,74.26,74.49,243270.0,62.8685,62.9615,62.7586,62.953,243270.0
2018-09-18 10:10:00,74.49,74.73,74.42,74.69,295569.0,62.953,63.1558,62.8939,63.122,295569.0
2018-09-18 10:20:00,74.69,74.76,74.63,74.63,212717.0,63.122,63.1812,63.0713,63.0713,212717.0
2018-09-18 10:30:00,74.64,74.88,74.64,74.87,287673.0,63.0798,63.2826,63.0798,63.2742,287673.0
2018-09-18 10:40:00,74.86,75.22,74.82,75.09,391134.0,63.2657,63.57,63.2319,63.4601,391134.0
2018-09-18 10:50:00,75.09,75.14,74.9,75.05,219247.0,63.4601,63.5023,63.2995,63.4263,219247.0
2018-09-18 11:00:00,75.05,75.14,74.97,75.06,253792.0,63.4263,63.5023,63.3587,63.4347,253792.0
2018-09-18 11:10:00,75.06,75.12,74.91,75.11,308288.0,63.4347,63.4854,63.308,63.477,308288.0
2018-09-18 11:20:00,75.11,75.3,75.1,75.27,287298.0,63.477,63.6376,63.4685,63.6122,287298.0
2018-09-18 11:30:00,75.27,75.39,75.25,75.36,166360.0,63.6122,63.7136,63.5953,63.6883,166360.0
2018-09-18 11:40:00,75.36,76.5,75.21,75.24,705887.0,63.6883,64.6517,63.5615,63.5869,705887.0
2018-09-18 11:50:00,75.25,75.3,75.18,75.26,157066.0,63.5953,63.6376,63.5361,63.6038,157066.0
2018-09-18 12:00:00,75.26,75.36,75.21,75.29,323392.0,63.6038,63.6883,63.5615,63.6291,323392.0
2018-09-18 12:10:00,75.29,75.34,75.2,75.27,171515.0,63.6291,63.6714,63.5531,63.6122,171515.0
2018-09-18 12:20:00,75.27,75.33,75.05,75.09,172915.0,63.6122,63.6629,63.4263,63.4601,172915.0
2018-09-18 12:30:00,75.09,75.21,75.08,75.14,111752.0,63.4601,63.5615,63.4516,63.5023,111752.0
2018-09-18 12:40:00,75.15,75.16,75.05,75.06,122584.0,63.5108,63.5192,63.4263,63.4347,122584.0
2018-09-18 12:50:00,75.05,75.22,75.01,75.2,173000.0,63.4263,63.57,63.3925,63.5531,173000.0
2018-09-18 13:00:00,75.2,75.27,75.15,75.22,174836.0,63.5531,63.6122,63.5108,63.57,174836.0
2018-09-18 13:10:00,75.21,75.33,75.2,75.31,132102.0,63.5615,63.6629,63.5531,63.646,132102.0
2018-09-18 13:20:00,75.31,75.34,75.21,75.23,105954.0,63.646,63.6714,63.5615,63.5784,105954.0
2018-09-18 13:30:00,75.23,75.24,75.1,75.21,158046.0,63.5784,63.5869,63.4685,63.5615,158046.0
2018-09-18 13:40:00,75.22,75.24,75.13,75.2,227292.0,63.57,63.5869,63.4939,63.5531,227292.0
2018-09-18 13:50:00,75.19,75.24,75.11,75.2,161916.0,63.5446,63.5869,63.477,63.5531,161916.0
2018-09-18 14:00:00,75.19,75.24,75.17,75.19,127675.0,63.5446,63.5869,63.5277,63.5446,127675.0
2018-09-18 14:10:00,75.2,75.26,75.17,75.2,169124.0,63.5531,63.6038,63.5277,63.5531,169124.0
2018-09-18 14:20:00,75.19,75.28,75.16,75.25,168928.0,63.5446,63.6207,63.5192,63.5953,168928.0
2018-09-18 14:30:00,75.25,75.42,75.25,75.34,246716.0,63.5953,63.739,63.5953,63.6714,246716.0
2018-09-18 14:40:00,75.34,75.35,75.12,75.13,170601.0,63.6714,63.6798,63.4854,63.4939,170601.0
2018-09-18 14:50:00,75.12,75.18,75.08,75.15,118469.0,63.4854,63.5361,63.4516,63.5108,118469.0
2018-09-18 15:00:00,75.14,75.16,75.06,75.12,210086.0,63.5023,63.5192,63.4347,63.4854,210086.0
2018-09-18 15:10:00,75.12,75.14,74.98,74.99,175401.0,63.4854,63.5023,63.3671,63.3756,175401.0
2018-09-18 15:20:00,74.99,75.03,74.88,74.97,257447.0,63.3756,63.4094,63.2826,63.3587,257447.0
2018-09-18 15:30:00,74.96,75.0,74.77,74.84,277830.0,63.3502,63.384,63.1896,63.2488,277830.0
2018-09-18 15:40:00,74.84,74.91,74.83,74.89,288761.0,63.2488,63.308,63.2404,63.2911,288761.0
2018-09-18 15:50:00,74.88,74.89,74.72,74.72,920334.0,63.2826,63.2911,63.1474,63.1474,920334.0
2018-09-19 09:30:00,75.37,75.37,74.16,74.22,419444.0,63.6967,63.6967,62.6741,62.7248,419444.0
2018-09-19 09:40:00,74.21,74.63,74.15,74.45,303586.0,62.7164,63.0713,62.6657,62.9192,303586.0
2018-09-19 09:50:00,74.46,74.75,74.44,74.7,275479.0,62.9277,63.1727,62.9108,63.1305,275479.0
2018-09-19 10:00:00,74.7,74.72,74.38,74.38,224130.0,63.1305,63.1474,62.8601,62.8601,224130.0
2018-09-19 10:10:00,74.39,74.42,74.01,74.09,280258.0,62.8685,62.8939,62.5474,62.615,280258.0
2018-09-19 10:20:00,74.08,74.37,74.07,74.23,239637.0,62.6065,62.8516,62.5981,62.7333,239637.0
2018-09-19 10:30:00,74.23,74.41,74.23,74.34,175533.0,62.7333,62.8854,62.7333,62.8262,175533.0
2018-09-19 10:40:00,74.34,74.55,74.33,74.53,152311.0,62.8262,63.0037,62.8178,62.9868,152311.0
2018-09-19 10:50:00,74.54,74.54,74.27,74.3,203744.0,62.9953,62.9953,62.7671,62.7924,203744.0
2018-09-19 11:00:00,74.31,74.4,74.23,74.37,437533.0,62.8009,62.877,62.7333,62.8516,437533.0
2018-09-19 11:10:00,74.38,74.42,74.27,74.31,193244.0,62.8601,62.8939,62.7671,62.8009,193244.0
2018-09-19 11:20:00,74.3,74.36,74.2,74.28,165924.0,62.7924,62.8431,62.7079,62.7755,165924.0
2018-09-19 11:30:00,74.28,74.32,74.18,74.19,130148.0,62.7755,62.8093,62.691,62.6995,130148.0
2018-09-19 11:40:00,74.18,74.2,73.92,73.95,301425.0,62.691,62.7079,62.4713,62.4966,301425.0
2018-09-19 11:50:00,73.95,74.1,73.91,74.08,233405.0,62.4966,62.6234,62.4628,62.6065,233405.0
2018-09-19 12:00:00,74.07,74.23,74.05,74.15,177237.0,62.5981,62.7333,62.5812,62.6657,177237.0
2018-09-19 12:10:00,74.15,74.2,74.1,74.11,116160.0,62.6657,62.7079,62.6234,62.6319,116160.0
2018-09-19 12:20:00,74.1,74.22,74.1,74.15,102778.0,62.6234,62.7248,62.6234,62.6657,102778.0
2018-09-19 12:30:00,74.14,74.22,74.08,74.1,129547.0,62.6572,62.7248,62.6065,62.6234,129547.0
2018-09-19 12:40:00,74.1,74.14,74.04,74.12,171023.0,62.6234,62.6572,62.5727,62.6403,171023.0
2018-09-19 12:50:00,74.13,74.19,74.09,74.16,155134.0,62.6488,62.6995,62.615,62.6741,155134.0
2018-09-19 13:00:00,74.16,74.16,73.83,73.9,221190.0,62.6741,62.6741,62.3952,62.4544,221190.0
2018-09-19 13:10:00,73.9,73.98,73.86,73.88,117500.0,62.4544,62.522,62.4206,62.4375,117500.0
2018-09-19 13:20:00,73.87,73.88,73.77,73.8,158427.0,62.429,62.4375,62.3445,62.3699,158427.0
2018-09-19 13:30:00,73.8,73.93,73.79,73.84,211750.0,62.3699,62.4797,62.3614,62.4037,211750.0
2018-09-19 13:40:00,73.85,73.97,73.83,73.95,108185.0,62.4121,62.5136,62.3952,62.4966,108185.0
2018-09-19 13:50:00,73.94,74.08,73.94,74.01,227233.0,62.4882,62.6065,62.4882,62.5474,227233.0
2018-09-19 14:00:00,74.0,74.06,73.99,74.03,161534.0,62.5389,62.5896,62.5305,62.5643,161534.0
2018-09-19 14:10:00,74.03,74.06,73.99,74.04,151246.0,62.5643,62.5896,62.5305,62.5727,151246.0
2018-09-19 14:20:00,74.03,74.04,73.97,74.01,154748.0,62.5643,62.5727,62.5136,62.5474,154748.0
2018-09-19 14:30:00,74.01,74.02,73.92,73.97,233888.0,62.5474,62.5558,62.4713,62.5136,233888.0
2018-09-19 14:40:00,73.97,74.02,73.97,74.01,216654.0,62.5136,62.5558,62.5136,62.5474,216654.0
2018-09-19 14:50:00,74.01,74.15,73.99,74.03,328861.0,62.5474,62.6657,62.5305,62.5643,328861.0
2018-09-19 15:00:00,74.03,74.24,74.03,74.22,307393.0,62.5643,62.7417,62.5643,62.7248,307393.0
2018-09-19 15:10:00,74.22,74.28,74.17,74.26,313219.0,62.7248,62.7755,62.6826,62.7586,313219.0
2018-09-19 15:20:00,74.27,74.3,74.23,74.26,221726.0,62.7671,62.7924,62.7333,62.7586,221726.0
2018-09-19 15:30:00,74.26,74.31,74.26,74.3,335705.0,62.7586,62.8009,62.7586,62.7924,335705.0
2018-09-19 15:40:00,74.3,74.34,74.21,74.26,368143.0,62.7924,62.8262,62.7164,62.7586,368143.0
2018-09-19 15:50:00,74.26,74.3,74.03,74.05,748147.0,62.7586,62.7924,62.5643,62.5812,748147.0
2018-09-20 09:30:00,74.5,75.02,74.2,74.35,711946.0,62.9615,63.4009,62.7079,62.8347,711946.0
2018-09-20 09:40:00,74.36,74.82,74.27,74.78,231891.0,62.8431,63.2319,62.7671,63.1981,231891.0
2018-09-20 09:50:00,74.78,74.85,74.72,74.78,251524.0,63.1981,63.2573,63.1474,63.1981,251524.0
2018-09-20 10:00:00,74.79,74.93,74.75,74.85,643588.0,63.2066,63.3249,63.1727,63.2573,643588.0
2018-09-20 10:10:00,74.85,74.91,74.78,74.91,399311.0,63.2573,63.308,63.1981,63.308,399311.0
2018-09-20 10:20:00,74.92,75.05,74.92,74.97,414054.0,63.3164,63.4263,63.3164,63.3587,414054.0
2018-09-20 10:30:00,74.98,75.07,74.97,75.01,204845.0,63.3671,63.4432,63.3587,63.3925,204845.0
2018-09-20 10:40:00,75.01,75.05,74.89,74.9,243529.0,63.3925,63.4263,63.2911,63.2995,243529.0
2018-09-20 10:50:00,74.9,74.99,74.83,74.95,135649.0,63.2995,63.3756,63.2404,63.3418,135649.0
2018-09-20 11:00:00,74.95,75.04,74.94,75.01,159369.0,63.3418,63.4178,63.3333,63.3925,159369.0
2018-09-20 11:10:00,75.0,75.02,74.95,75.01,116930.0,63.384,63.4009,63.3418,63.3925,116930.0
2018-09-20 11:20:00,75.01,75.05,74.92,74.99,175194.0,63.3925,63.4263,63.3164,63.3756,175194.0
2018-09-20 11:30:00,75.0,75.06,74.96,75.01,195571.0,63.384,63.4347,63.3502,63.3925,195571.0
2018-09-20 11:40:00,75.02,75.08,74.93,74.93,300361.0,63.4009,63.4516,63.3249,63.3249,300361.0
2018-09-20 11:50:00,74.94,74.99,74.92,74.93,95648.0,63.3333,63.3756,63.3164,63.3249,95648.0
2018-09-20 12:00:00,74.94,74.94,74.86,74.91,163775.0,63.3333,63.3333,63.2657,63.308,163775.0
2018-09-20 12:10:00,74.91,74.91,74.74,74.83,179323.0,63.308,63.308,63.1643,63.2404,179323.0
2018-09-20 12:20:00,74.83,74.91,74.81,74.89,146705.0,63.2404,63.308,63.2235,63.2911,146705.0
2018-09-20 12:30:00,74.89,75.02,74.87,75.0,178859.0,63.2911,63.4009,63.2742,63.384,178859.0
2018-09-20 12:40:00,75.0,75.1,74.97,75.06,310895.0,63.384,63.4685,63.3587,63.4347,310895.0
2018-09-20 12:50:00,75.06,75.1,75.02,75.03,167043.0,63.4347,63.4685,63.4009,63.4094,167043.0
2018-09-20 13:00:00,75.03,75.08,75.03,75.07,130563.0,63.4094,63.4516,63.4094,63.4432,130563.0
2018-09-20 13:10:00,75.07,75.11,74.93,74.99,239050.0,63.4432,63.477,63.3249,63.3756,239050.0
2018-09-20 13:20:00,74.99,75.0,74.86,74.89,130600.0,63.3756,63.384,63.2657,63.2911,130600.0
2018-09-20 13:30:00,74.89,75.02,74.89,74.99,137389.0,63.2911,63.4009,63.2911,63.3756,137389.0
2018-09-20 13:40:00,74.99,75.09,74.99,74.99,183019.0,63.3756,63.4601,63.3756,63.3756,183019.0
2018-09-20 13:50:00,75.0,75.07,74.98,75.03,140266.0,63.384,63.4432,63.3671,63.4094,140266.0
2018-09-20 14:00:00,75.03,75.03,74.79,74.8,136580.0,63.4094,63.4094,63.2066,63.215,136580.0
2018-09-20 14:10:00,74.81,74.85,74.69,74.71,129096.0,63.2235,63.2573,63.122,63.1389,129096.0
2018-09-20 14:20:00,74.71,74.72,74.63,74.7,110624.0,63.1389,63.1474,63.0713,63.1305,110624.0
2018-09-20 14:30:00,74.7,74.75,74.62,74.71,114942.0,63.1305,63.1727,63.0629,63.1389,114942.0
2018-09-20 14:40:00,74.71,74.8,74.7,74.74,142961.0,63.1389,63.215,63.1305,63.1643,142961.0
2018-09-20 14:50:00,74.74,74.75,74.62,74.67,295153.0,63.1643,63.1727,63.0629,63.1051,295153.0
2018-09-20 15:00:00,74.67,74.72,74.66,74.71,166476.0,63.1051,63.1474,63.0967,63.1389,166476.0
2018-09-20 15:10:00,74.71,74.75,74.68,74.7,183389.0,63.1389,63.1727,63.1136,63.1305,183389.0
2018-09-20 15:20:00,74.71,74.76,74.68,74.76,307841.0,63.1389,63.1812,63.1136,63.1812,307841.0
2018-09-20 15:30:00,74.75,74.79,74.71,74.73,454271.0,63.1727,63.2066,63.1389,63.1558,454271.0
2018-09-20 15:40:00,74.73,74.77,74.71,74.72,314793.0,63.1558,63.1896,63.1389,63.1474,314793.0
2018-09-20 15:50:00,74.72,74.72,74.55,74.61,724166.0,63.1474,63.1474,63.0037,63.0544,724166.0
2018-09-21 09:30:00,74.83,74.87,74.42,74.59,2402061.0,63.2404,63.2742,62.8939,63.0375,2402061.0
2018-09-21 09:40:00,74.59,74.6,74.43,74.45,209501.0,63.0375,63.046,62.9023,62.9192,209501.0
2018-09-21 09:50:00,74.46,74.5,74.26,74.28,202545.0,62.9277,62.9615,62.7586,62.7755,202545.0
2018-09-21 10:00:00,74.28,74.36,74.25,74.31,208057.0,62.7755,62.8431,62.7502,62.8009,208057.0
2018-09-21 10:10:00,74.3,74.34,74.19,74.27,179828.0,62.7924,62.8262,62.6995,62.7671,179828.0
2018-09-21 10:20:00,74.27,74.28,73.93,73.94,269483.0,62.7671,62.7755,62.4797,62.4882,269483.0
2018-09-21 10:30:00,73.94,73.98,73.62,73.68,401389.0,62.4882,62.522,62.2178,62.2685,401389.0
2018-09-21 10:40:00,73.68,73.96,73.57,73.95,419416.0,62.2685,62.5051,62.1755,62.4966,419416.0
2018-09-21 10:50:00,73.95,74.01,73.9,73.95,159085.0,62.4966,62.5474,62.4544,62.4966,159085.0
2018-09-21 11:00:00,73.95,74.0,73.87,73.9,216913.0,62.4966,62.5389,62.429,62.4544,216913.0
2018-09-21 11:10:00,73.89,74.0,73.89,73.9,244013.0,62.4459,62.5389,62.4459,62.4544,244013.0
2018-09-21 11:20:00,73.9,73.95,73.83,73.91,217142.0,62.4544,62.4966,62.3952,62.4628,217142.0
2018-09-21 11:30:00,73.91,73.93,73.77,73.87,177028.0,62.4628,62.4797,62.3445,62.429,177028.0
2018-09-21 11:40:00,73.87,73.93,73.8,73.9,216869.0,62.429,62.4797,62.3699,62.4544,216869.0
2018-09-21 11:50:00,73.89,73.91,73.79,73.84,163852.0,62.4459,62.4628,62.3614,62.4037,163852.0
2018-09-21 12:00:00,73.84,73.88,73.8,73.84,135512.0,62.4037,62.4375,62.3699,62.4037,135512.0
2018-09-21 12:10:00,73.84,73.98,73.79,73.79,154520.0,62.4037,62.522,62.3614,62.3614,154520.0
2018-09-21 12:20:00,73.8,73.9,73.75,73.75,149125.0,62.3699,62.4544,62.3276,62.3276,149125.0
2018-09-21 12:30:00,73.76,73.83,73.75,73.82,110250.0,62.3361,62.3952,62.3276,62.3868,110250.0
2018-09-21 12:40:00,73.83,73.85,73.75,73.76,135880.0,62.3952,62.4121,62.3276,62.3361,135880.0
2018-09-21 12:50:00,73.77,73.81,73.68,73.71,156105.0,62.3445,62.3783,62.2685,62.2938,156105.0
2018-09-21 13:00:00,73.71,73.81,73.7,73.71,107593.0,62.2938,62.3783,62.2854,62.2938,107593.0
2018-09-21 13:10:00,73.72,73.73,73.64,73.7,123595.0,62.3023,62.3107,62.2347,62.2854,123595.0
2018-09-21 13:20:00,73.7,73.72,73.58,73.6,141257.0,62.2854,62.3023,62.184,62.2009,141257.0
2018-09-21 13:30:00,73.59,73.73,73.59,73.73,91053.0,62.1924,62.3107,62.1924,62.3107,91053.0
2018-09-21 13:40:00,73.73,73.84,73.73,73.79,81548.0,62.3107,62.4037,62.3107,62.3614,81548.0
2018-09-21 13:50:00,73.78,73.86,73.72,73.84,153927.0,62.353,62.4206,62.3023,62.4037,153927.0
2018-09-21 14:00:00,73.85,73.89,73.83,73.84,91457.0,62.4121,62.4459,62.3952,62.4037,91457.0
2018-09-21 14:10:00,73.84,73.85,73.72,73.77,146784.0,62.4037,62.4121,62.3023,62.3445,146784.0
2018-09-21 14:20:00,73.77,73.85,73.76,73.84,102498.0,62.3445,62.4121,62.3361,62.4037,102498.0
2018-09-21 14:30:00,73.85,73.85,73.8,73.81,119907.0,62.4121,62.4121,62.3699,62.3783,119907.0
2018-09-21 14:40:00,73.81,73.84,73.74,73.8,102660.0,62.3783,62.4037,62.3192,62.3699,102660.0
2018-09-21 14:50:00,73.79,73.83,73.66,73.71,141264.0,62.3614,62.3952,62.2516,62.2938,141264.0
2018-09-21 15:00:00,73.71,73.75,73.65,73.7,121272.0,62.2938,62.3276,62.2431,62.2854,121272.0
2018-09-21 15:10:00,73.7,73.85,73.69,73.78,145652.0,62.2854,62.4121,62.2769,62.353,145652.0
2018-09-21 15:20:00,73.78,73.9,73.76,73.82,217623.0,62.353,62.4544,62.3361,62.3868,217623.0
2018-09-21 15:30:00,73.82,73.99,73.8,73.96,369597.0,62.3868,62.5305,62.3699,62.5051,369597.0
2018-09-21 15:40:00,73.96,73.98,73.79,73.83,361816.0,62.5051,62.522,62.3614,62.3952,361816.0
2018-09-21 15:50:00,73.84,73.85,73.53,73.7,1490188.0,62.4037,62.4121,62.1417,62.2854,1490188.0
2018-09-24 09:30:00,73.08,73.27,72.8,73.22,629964.0,61.7614,61.922,61.5248,61.8797,629964.0
2018-09-24 09:40:00,73.22,73.69,73.19,73.6,720074.0,61.8797,62.2769,61.8544,62.2009,720074.0
2018-09-24 09:50:00,73.6,73.62,73.37,73.41,342443.0,62.2009,62.2178,62.0065,62.0403,342443.0
2018-09-24 10:00:00,73.41,73.43,73.29,73.31,337698.0,62.0403,62.0572,61.9389,61.9558,337698.0
2018-09-24 10:10:00,73.3,73.33,73.17,73.24,332613.0,61.9473,61.9727,61.8375,61.8966,332613.0
2018-09-24 10:20:00,73.23,73.39,73.21,73.3,201350.0,61.8882,62.0234,61.8713,61.9473,201350.0
2018-09-24 10:30:00,73.3,73.41,73.19,73.21,396832.0,61.9473,62.0403,61.8544,61.8713,396832.0
2018-09-24 10:40:00,73.21,73.46,73.14,73.26,196596.0,61.8713,62.0825,61.8121,61.9135,196596.0
2018-09-24 10:50:00,73.26,73.37,73.23,73.36,219001.0,61.9135,62.0065,61.8882,61.998,219001.0
2018-09-24 11:00:00,73.37,73.4,73.27,73.28,222916.0,62.0065,62.0318,61.922,61.9304,222916.0
2018-09-24 11:10:00,73.28,73.37,73.2,73.37,110135.0,61.9304,62.0065,61.8628,62.0065,110135.0
2018-09-24 11:20:00,73.37,73.4,73.28,73.29,412456.0,62.0065,62.0318,61.9304,61.9389,412456.0
2018-09-24 11:30:00,73.28,73.36,73.26,73.32,191734.0,61.9304,61.998,61.9135,61.9642,191734.0
2018-09-24 11:40:00,73.33,73.36,73.28,73.28,188899.0,61.9727,61.998,61.9304,61.9304,188899.0
2018-09-24 11:50:00,73.28,73.3,73.25,73.27,98040.0,61.9304,61.9473,61.9051,61.922,98040.0
2018-09-24 12:00:00,73.28,73.34,73.24,73.26,106745.0,61.9304,61.9811,61.8966,61.9135,106745.0
2018-09-24 12:10:00,73.26,73.34,73.25,73.31,76512.0,61.9135,61.9811,61.9051,61.9558,76512.0
2018-09-24 12:20:00,73.31,73.34,73.26,73.33,110192.0,61.9558,61.9811,61.9135,61.9727,110192.0
2018-09-24 12:30:00,73.33,73.35,73.27,73.3,173895.0,61.9727,61.9896,61.922,61.9473,173895.0
2018-09-24 12:40:00,73.3,73.3,73.16,73.24,110713.0,61.9473,61.9473,61.829,61.8966,110713.0
2018-09-24 12:50:00,73.25,73.25,73.04,73.05,143238.0,61.9051,61.9051,61.7276,61.736,143238.0
2018-09-24 13:00:00,73.05,73.1,73.01,73.08,150963.0,61.736,61.7783,61.7022,61.7614,150963.0
2018-09-24 13:10:00,73.07,73.15,73.06,73.14,107386.0,61.7529,61.8206,61.7445,61.8121,107386.0
2018-09-24 13:20:00,73.15,73.29,73.14,73.27,106326.0,61.8206,61.9389,61.8121,61.922,106326.0
2018-09-24 13:30:00,73.28,73.39,73.27,73.36,191440.0,61.9304,62.0234,61.922,61.998,191440.0
2018-09-24 13:40:00,73.36,73.49,73.32,73.49,236437.0,61.998,62.1079,61.9642,62.1079,236437.0
2018-09-24 13:50:00,73.48,73.59,73.47,73.54,150758.0,62.0994,62.1924,62.091,62.1502,150758.0
2018-09-24 14:00:00,73.55,73.61,73.52,73.53,304923.0,62.1586,62.2093,62.1332,62.1417,304923.0
2018-09-24 14:10:00,73.53,73.58,73.44,73.51,169666.0,62.1417,62.184,62.0656,62.1248,169666.0
2018-09-24 14:20:00,73.51,73.53,73.45,73.5,104660.0,62.1248,62.1417,62.0741,62.1163,104660.0
2018-09-24 14:30:00,73.5,73.55,73.47,73.53,119546.0,62.1163,62.1586,62.091,62.1417,119546.0
2018-09-24 14:40:00,73.52,73.7,73.52,73.69,125013.0,62.1332,62.2854,62.1332,62.2769,125013.0
2018-09-24 14:50:00,73.68,73.75,73.68,73.75,167896.0,62.2685,62.3276,62.2685,62.3276,167896.0
2018-09-24 15:00:00,73.74,73.75,73.69,73.73,149350.0,62.3192,62.3276,62.2769,62.3107,149350.0
2018-09-24 15:10:00,73.73,73.75,73.7,73.74,128961.0,62.3107,62.3276,62.2854,62.3192,128961.0
2018-09-24 15:20:00,73.73,73.74,73.71,73.73,131629.0,62.3107,62.3192,62.2938,62.3107,131629.0
2018-09-24 15:30:00,73.74,73.8,73.71,73.79,179456.0,62.3192,62.3699,62.2938,62.3614,179456.0
2018-09-24 15:40:00,73.79,73.85,73.79,73.82,205928.0,62.3614,62.4121,62.3614,62.3868,205928.0
2018-09-24 15:50:00,73.82,73.83,73.52,73.59,960461.0,62.3868,62.3952,62.1332,62.1924,960461.0
2018-09-25 09:30:00,72.64,73.35,72.61,73.03,607465.0,61.3895,61.9896,61.3642,61.7191,607465.0
2018-09-25 09:40:00,73.03,73.21,72.95,73.0,237185.0,61.7191,61.8713,61.6515,61.6938,237185.0
2018-09-25 09:50:00,73.0,73.09,72.91,72.95,260338.0,61.6938,61.7698,61.6177,61.6515,260338.0
2018-09-25 10:00:00,72.95,73.09,72.9,72.99,323091.0,61.6515,61.7698,61.6093,61.6853,323091.0
2018-09-25 10:10:00,72.98,73.35,72.98,73.28,225220.0,61.6769,61.9896,61.6769,61.9304,225220.0
2018-09-25 10:20:00,73.28,73.29,73.13,73.24,241761.0,61.9304,61.9389,61.8037,61.8966,241761.0
2018-09-25 10:30:00,73.24,73.36,73.18,73.3,206566.0,61.8966,61.998,61.8459,61.9473,206566.0
2018-09-25 10:40:00,73.3,73.36,73.09,73.13,141649.0,61.9473,61.998,61.7698,61.8037,141649.0
2018-09-25 10:50:00,73.13,73.13,72.94,72.95,157670.0,61.8037,61.8037,61.6431,61.6515,157670.0
2018-09-25 11:00:00,72.95,73.15,72.94,73.14,105176.0,61.6515,61.8206,61.6431,61.8121,105176.0
2018-09-25 11:10:00,73.15,73.28,73.13,73.21,156950.0,61.8206,61.9304,61.8037,61.8713,156950.0
2018-09-25 11:20:00,73.2,73.53,73.18,73.5,135976.0,61.8628,62.1417,61.8459,62.1163,135976.0
2018-09-25 11:30:00,73.5,73.57,73.46,73.51,93880.0,62.1163,62.1755,62.0825,62.1248,93880.0
2018-09-25 11:40:00,73.5,73.53,73.36,73.38,112074.0,62.1163,62.1417,61.998,62.0149,112074.0
2018-09-25 11:50:00,73.39,73.42,73.29,73.31,81048.0,62.0234,62.0487,61.9389,61.9558,81048.0
2018-09-25 12:00:00,73.32,73.41,73.3,73.41,73638.0,61.9642,62.0403,61.9473,62.0403,73638.0
2018-09-25 12:10:00,73.41,73.42,73.22,73.23,95634.0,62.0403,62.0487,61.8797,61.8882,95634.0
2018-09-25 12:20:00,73.23,73.28,73.19,73.2,79615.0,61.8882,61.9304,61.8544,61.8628,79615.0
2018-09-25 12:30:00,73.21,73.31,73.17,73.18,121477.0,61.8713,61.9558,61.8375,61.8459,121477.0
2018-09-25 12:40:00,73.19,73.23,73.16,73.18,61302.0,61.8544,61.8882,61.829,61.8459,61302.0
2018-09-25 12:50:00,73.18,73.26,73.12,73.13,174494.0,61.8459,61.9135,61.7952,61.8037,174494.0
2018-09-25 13:00:00,73.13,73.18,73.09,73.15,65851.0,61.8037,61.8459,61.7698,61.8206,65851.0
2018-09-25 13:10:00,73.15,73.23,73.12,73.21,79376.0,61.8206,61.8882,61.7952,61.8713,79376.0
2018-09-25 13:20:00,73.21,73.22,73.11,73.18,120342.0,61.8713,61.8797,61.7867,61.8459,120342.0
2018-09-25 13:30:00,73.19,73.2,73.12,73.18,69396.0,61.8544,61.8628,61.7952,61.8459,69396.0
2018-09-25 13:40:00,73.17,73.19,73.08,73.17,68350.0,61.8375,61.8544,61.7614,61.8375,68350.0
2018-09-25 13:50:00,73.17,73.19,73.1,73.15,85126.0,61.8375,61.8544,61.7783,61.8206,85126.0
2018-09-25 14:00:00,73.14,73.14,73.08,73.09,77292.0,61.8121,61.8121,61.7614,61.7698,77292.0
2018-09-25 14:10:00,73.09,73.12,73.09,73.11,85121.0,61.7698,61.7952,61.7698,61.7867,85121.0
2018-09-25 14:20:00,73.11,73.16,73.05,73.1,179892.0,61.7867,61.829,61.736,61.7783,179892.0
2018-09-25 14:30:00,73.1,73.1,72.94,73.0,109392.0,61.7783,61.7783,61.6431,61.6938,109392.0
2018-09-25 14:40:00,73.0,73.07,72.96,72.98,95042.0,61.6938,61.7529,61.66,61.6769,95042.0
2018-09-25 14:50:00,72.97,73.03,72.96,73.0,71514.0,61.6684,61.7191,61.66,61.6938,71514.0
2018-09-25 15:00:00,73.01,73.04,72.94,72.95,111470.0,61.7022,61.7276,61.6431,61.6515,111470.0
2018-09-25 15:10:00,72.96,73.0,72.94,72.96,100892.0,61.66,61.6938,61.6431,61.66,100892.0
2018-09-25 15:20:00,72.97,73.04,72.95,73.01,150109.0,61.6684,61.7276,61.6515,61.7022,150109.0
2018-09-25 15:30:00,73.01,73.03,72.97,72.98,123778.0,61.7022,61.7191,61.6684,61.6769,123778.0
2018-09-25 15:40:00,72.98,72.99,72.9,72.9,259831.0,61.6769,61.6853,61.6093,61.6093,259831.0
2018-09-25 15:50:00,72.91,72.91,72.58,72.73,912164.0,61.6177,61.6177,61.3388,61.4656,912164.0
2018-09-26 09:30:00,72.68,73.26,72.65,72.88,388716.0,61.4233,61.9135,61.398,61.5924,388716.0
2018-09-26 09:40:00,72.9,73.08,72.84,72.88,140387.0,61.6093,61.7614,61.5586,61.5924,140387.0
2018-09-26 09:50:00,72.88,73.03,72.84,73.03,142315.0,61.5924,61.7191,61.5586,61.7191,142315.0
2018-09-26 10:00:00,73.03,73.2,72.97,72.99,176394.0,61.7191,61.8628,61.6684,61.6853,176394.0
2018-09-26 10:10:00,72.98,72.98,72.65,72.78,204948.0,61.6769,61.6769,61.398,61.5079,204948.0
2018-09-26 10:20:00,72.8,72.87,72.76,72.8,90648.0,61.5248,61.5839,61.491,61.5248,90648.0
2018-09-26 10:30:00,72.8,72.83,72.67,72.72,139029.0,61.5248,61.5501,61.4149,61.4572,139029.0
2018-09-26 10:40:00,72.72,72.75,72.58,72.69,252026.0,61.4572,61.4825,61.3388,61.4318,252026.0
2018-09-26 10:50:00,72.69,72.73,72.65,72.7,75381.0,61.4318,61.4656,61.398,61.4402,75381.0
2018-09-26 11:00:00,72.7,72.74,72.56,72.57,114923.0,61.4402,61.4741,61.3219,61.3304,114923.0
2018-09-26 11:10:00,72.58,72.72,72.57,72.68,103713.0,61.3388,61.4572,61.3304,61.4233,103713.0
2018-09-26 11:20:00,72.68,72.72,72.61,72.72,102226.0,61.4233,61.4572,61.3642,61.4572,102226.0
2018-09-26 11:30:00,72.72,72.73,72.57,72.58,65382.0,61.4572,61.4656,61.3304,61.3388,65382.0
2018-09-26 11:40:00,72.57,72.65,72.57,72.6,100145.0,61.3304,61.398,61.3304,61.3557,100145.0
2018-09-26 11:50:00,72.6,72.61,72.45,72.49,146006.0,61.3557,61.3642,61.229,61.2628,146006.0
2018-09-26 12:00:00,72.49,72.51,72.47,72.5,59317.0,61.2628,61.2797,61.2459,61.2712,59317.0
2018-09-26 12:10:00,72.49,72.51,72.42,72.5,92882.0,61.2628,61.2797,61.2036,61.2712,92882.0
2018-09-26 12:20:00,72.49,72.53,72.49,72.49,76784.0,61.2628,61.2966,61.2628,61.2628,76784.0
2018-09-26 12:30:00,72.49,72.51,72.48,72.51,63135.0,61.2628,61.2797,61.2543,61.2797,63135.0
2018-09-26 12:40:00,72.51,72.54,72.45,72.54,63861.0,61.2797,61.305,61.229,61.305,63861.0
2018-09-26 12:50:00,72.53,72.55,72.45,72.49,93761.0,61.2966,61.3135,61.229,61.2628,93761.0
2018-09-26 13:00:00,72.5,72.74,72.46,72.47,396277.0,61.2712,61.4741,61.2374,61.2459,396277.0
2018-09-26 13:10:00,72.47,72.48,72.38,72.38,81387.0,61.2459,61.2543,61.1698,61.1698,81387.0
2018-09-26 13:20:00,72.38,72.41,72.06,72.13,239474.0,61.1698,61.1952,60.8994,60.9585,239474.0
2018-09-26 13:30:00,72.14,72.29,71.99,72.16,339905.0,60.967,61.0938,60.8402,60.9839,339905.0
2018-09-26 13:40:00,72.14,72.24,72.1,72.22,82999.0,60.967,61.0515,60.9332,61.0346,82999.0
2018-09-26 13:50:00,72.21,72.25,72.08,72.08,115998.0,61.0261,61.0599,60.9163,60.9163,115998.0
2018-09-26 14:00:00,72.08,72.35,71.99,72.23,231263.0,60.9163,61.1445,60.8402,61.043,231263.0
2018-09-26 14:10:00,72.23,72.38,72.17,72.35,218737.0,61.043,61.1698,60.9923,61.1445,218737.0
2018-09-26 14:20:00,72.34,72.38,72.12,72.22,223066.0,61.136,61.1698,60.9501,61.0346,223066.0
2018-09-26 14:30:00,72.22,72.22,72.11,72.14,245864.0,61.0346,61.0346,60.9416,60.967,245864.0
2018-09-26 14:40:00,72.13,72.19,72.01,72.06,477408.0,60.9585,61.0092,60.8571,60.8994,477408.0
2018-09-26 14:50:00,72.05,72.25,72.05,72.07,827231.0,60.8909,61.0599,60.8909,60.9078,827231.0
2018-09-26 15:00:00,72.07,72.14,71.99,72.06,297041.0,60.9078,60.967,60.8402,60.8994,297041.0
2018-09-26 15:10:00,72.05,72.15,71.99,72.14,400540.0,60.8909,60.9754,60.8402,60.967,400540.0
2018-09-26 15:20:00,72.14,72.21,72.09,72.1,216021.0,60.967,61.0261,60.9247,60.9332,216021.0
2018-09-26 15:30:00,72.11,72.11,71.99,72.0,511329.0,60.9416,60.9416,60.8402,60.8487,511329.0
2018-09-26 15:40:00,72.0,72.0,71.58,71.67,609077.0,60.8487,60.8487,60.4937,60.5698,609077.0
2018-09-26 15:50:00,71.67,71.84,71.62,71.77,908700.0,60.5698,60.7134,60.5275,60.6543,908700.0
2018-09-27 09:30:00,72.18,72.68,72.1,72.45,496074.0,61.0008,61.4233,60.9332,61.229,496074.0
2018-09-27 09:40:00,72.44,72.47,72.23,72.28,273797.0,61.2205,61.2459,61.043,61.0853,273797.0
2018-09-27 09:50:00,72.29,72.32,72.09,72.17,127362.0,61.0938,61.1191,60.9247,60.9923,127362.0
2018-09-27 10:00:00,72.16,72.25,72.07,72.12,363172.0,60.9839,61.0599,60.9078,60.9501,363172.0
2018-09-27 10:10:00,72.12,72.12,71.86,71.89,164615.0,60.9501,60.9501,60.7303,60.7557,164615.0
2018-09-27 10:20:00,71.9,71.9,71.69,71.69,238989.0,60.7642,60.7642,60.5867,60.5867,238989.0
2018-09-27 10:30:00,71.7,71.71,71.62,71.68,180333.0,60.5951,60.6036,60.5275,60.5782,180333.0
2018-09-27 10:40:00,71.67,71.67,71.47,71.5,319418.0,60.5698,60.5698,60.4008,60.4261,319418.0
2018-09-27 10:50:00,71.51,71.89,71.5,71.89,184688.0,60.4346,60.7557,60.4261,60.7557,184688.0
2018-09-27 11:00:00,71.89,71.97,71.82,71.96,287871.0,60.7557,60.8233,60.6965,60.8149,287871.0
2018-09-27 11:10:00,71.97,72.24,71.94,72.21,415733.0,60.8233,61.0515,60.798,61.0261,415733.0
2018-09-27 11:20:00,72.2,72.29,72.07,72.1,237440.0,61.0177,61.0938,60.9078,60.9332,237440.0
2018-09-27 11:30:00,72.1,72.11,72.0,72.02,243747.0,60.9332,60.9416,60.8487,60.8656,243747.0
2018-09-27 11:40:00,72.02,72.1,71.98,72.07,127393.0,60.8656,60.9332,60.8318,60.9078,127393.0
2018-09-27 11:50:00,72.08,72.09,71.88,72.0,120106.0,60.9163,60.9247,60.7473,60.8487,120106.0
2018-09-27 12:00:00,71.99,71.99,71.87,71.87,71495.0,60.8402,60.8402,60.7388,60.7388,71495.0
2018-09-27 12:10:00,71.88,71.94,71.84,71.93,113425.0,60.7473,60.798,60.7134,60.7895,113425.0
2018-09-27 12:20:00,71.93,71.94,71.77,71.83,95322.0,60.7895,60.798,60.6543,60.705,95322.0
2018-09-27 12:30:00,71.83,71.89,71.79,71.88,80713.0,60.705,60.7557,60.6712,60.7473,80713.0
2018-09-27 12:40:00,71.88,71.92,71.81,71.81,82841.0,60.7473,60.7811,60.6881,60.6881,82841.0
2018-09-27 12:50:00,71.81,71.94,71.8,71.85,84882.0,60.6881,60.798,60.6796,60.7219,84882.0
2018-09-27 13:00:00,71.85,71.86,71.79,71.82,100085.0,60.7219,60.7303,60.6712,60.6965,100085.0
2018-09-27 13:10:00,71.82,71.99,71.81,71.95,71637.0,60.6965,60.8402,60.6881,60.8064,71637.0
2018-09-27 13:20:00,71.94,71.95,71.83,71.83,61116.0,60.798,60.8064,60.705,60.705,61116.0
2018-09-27 13:30:00,71.84,71.89,71.82,71.89,54935.0,60.7134,60.7557,60.6965,60.7557,54935.0
2018-09-27 13:40:00,71.88,72.02,71.88,71.95,118231.0,60.7473,60.8656,60.7473,60.8064,118231.0
2018-09-27 13:50:00,71.96,71.96,71.9,71.95,78755.0,60.8149,60.8149,60.7642,60.8064,78755.0
2018-09-27 14:00:00,71.94,72.05,71.94,72.03,110586.0,60.798,60.8909,60.798,60.874,110586.0
2018-09-27 14:10:00,72.04,72.15,71.99,72.09,102464.0,60.8825,60.9754,60.8402,60.9247,102464.0
2018-09-27 14:20:00,72.1,72.14,72.04,72.05,111885.0,60.9332,60.967,60.8825,60.8909,111885.0
2018-09-27 14:30:00,72.05,72.06,71.93,72.0,142582.0,60.8909,60.8994,60.7895,60.8487,142582.0
2018-09-27 14:40:00,72.0,72.11,72.0,72.1,99525.0,60.8487,60.9416,60.8487,60.9332,99525.0
2018-09-27 14:50:00,72.1,72.2,72.1,72.19,165774.0,60.9332,61.0177,60.9332,61.0092,165774.0
2018-09-27 15:00:00,72.19,72.21,71.98,72.01,221983.0,61.0092,61.0261,60.8318,60.8571,221983.0
2018-09-27 15:10:00,72.01,72.01,71.94,71.96,136727.0,60.8571,60.8571,60.798,60.8149,136727.0
2018-09-27 15:20:00,71.96,72.02,71.91,71.92,159266.0,60.8149,60.8656,60.7726,60.7811,159266.0
2018-09-27 15:30:00,71.92,71.97,71.76,71.76,221200.0,60.7811,60.8233,60.6458,60.6458,221200.0
2018-09-27 15:40:00,71.77,71.82,71.67,71.7,293206.0,60.6543,60.6965,60.5698,60.5951,293206.0
2018-09-27 15:50:00,71.7,71.77,71.58,71.72,775502.0,60.5951,60.6543,60.4937,60.612,775502.0
2018-09-28 09:30:00,71.51,71.82,71.41,71.61,262186.0,60.4346,60.6965,60.35,60.5191,262186.0
2018-09-28 09:40:00,71.62,71.72,71.53,71.68,144250.0,60.5275,60.612,60.4515,60.5782,144250.0
2018-09-28 09:50:00,71.69,71.73,71.55,71.65,122173.0,60.5867,60.6205,60.4684,60.5529,122173.0
2018-09-28 10:00:00,71.66,71.77,71.65,71.73,171927.0,60.5613,60.6543,60.5529,60.6205,171927.0
2018-09-28 10:10:00,71.73,71.79,71.56,71.7,122911.0,60.6205,60.6712,60.4768,60.5951,122911.0
2018-09-28 10:20:00,71.71,71.82,71.64,71.82,170131.0,60.6036,60.6965,60.5444,60.6965,170131.0
2018-09-28 10:30:00,71.82,72.07,71.73,72.06,162912.0,60.6965,60.9078,60.6205,60.8994,162912.0
2018-09-28 10:40:00,72.05,72.08,71.89,71.98,146032.0,60.8909,60.9163,60.7557,60.8318,146032.0
2018-09-28 10:50:00,71.98,72.01,71.89,71.98,94734.0,60.8318,60.8571,60.7557,60.8318,94734.0
2018-09-28 11:00:00,71.99,72.08,71.91,72.0,1043348.0,60.8402,60.9163,60.7726,60.8487,1043348.0
2018-09-28 11:10:00,72.0,72.27,71.98,72.22,242386.0,60.8487,61.0768,60.8318,61.0346,242386.0
2018-09-28 11:20:00,72.22,72.3,72.13,72.14,130009.0,61.0346,61.1022,60.9585,60.967,130009.0
2018-09-28 11:30:00,72.15,72.18,72.02,72.06,356123.0,60.9754,61.0008,60.8656,60.8994,356123.0
2018-09-28 11:40:00,72.06,72.16,72.02,72.16,109181.0,60.8994,60.9839,60.8656,60.9839,109181.0
2018-09-28 11:50:00,72.17,72.23,72.15,72.2,83810.0,60.9923,61.043,60.9754,61.0177,83810.0
2018-09-28 12:00:00,72.19,72.25,72.11,72.23,84640.0,61.0092,61.0599,60.9416,61.043,84640.0
2018-09-28 12:10:00,72.23,72.32,72.19,72.21,85704.0,61.043,61.1191,61.0092,61.0261,85704.0
2018-09-28 12:20:00,72.21,72.28,72.2,72.24,70259.0,61.0261,61.0853,61.0177,61.0515,70259.0
2018-09-28 12:30:00,72.24,72.32,72.2,72.27,72928.0,61.0515,61.1191,61.0177,61.0768,72928.0
2018-09-28 12:40:00,72.27,72.28,72.05,72.08,226931.0,61.0768,61.0853,60.8909,60.9163,226931.0
2018-09-28 12:50:00,72.09,72.24,72.07,72.23,52629.0,60.9247,61.0515,60.9078,61.043,52629.0
2018-09-28 13:00:00,72.23,72.27,72.17,72.19,65812.0,61.043,61.0768,60.9923,61.0092,65812.0
2018-09-28 13:10:00,72.19,72.23,72.17,72.22,134007.0,61.0092,61.043,60.9923,61.0346,134007.0
2018-09-28 13:20:00,72.22,72.34,72.22,72.31,64646.0,61.0346,61.136,61.0346,61.1107,64646.0
2018-09-28 13:30:00,72.31,72.39,72.31,72.33,92864.0,61.1107,61.1783,61.1107,61.1276,92864.0
2018-09-28 13:40:00,72.34,72.38,72.29,72.37,83962.0,61.136,61.1698,61.0938,61.1614,83962.0
2018-09-28 13:50:00,72.37,72.64,72.35,72.61,180405.0,61.1614,61.3895,61.1445,61.3642,180405.0
2018-09-28 14:00:00,72.61,72.63,72.48,72.53,131262.0,61.3642,61.3811,61.2543,61.2966,131262.0
2018-09-28 14:10:00,72.54,72.83,72.52,72.83,252114.0,61.305,61.5501,61.2881,61.5501,252114.0
2018-09-28 14:20:00,72.83,72.91,72.79,72.83,232837.0,61.5501,61.6177,61.5163,61.5501,232837.0
2018-09-28 14:30:00,72.84,72.99,72.67,72.95,675588.0,61.5586,61.6853,61.4149,61.6515,675588.0
2018-09-28 14:40:00,72.95,73.26,71.25,72.43,1783819.0,61.6515,61.9135,60.2148,61.2121,1783819.0
2018-09-28 14:50:00,72.43,72.52,72.16,72.41,348705.0,61.2121,61.2881,60.9839,61.1952,348705.0
2018-09-28 15:00:00,72.43,72.44,71.71,71.87,738038.0,61.2121,61.2205,60.6036,60.7388,738038.0
2018-09-28 15:10:00,71.87,72.18,71.69,72.04,409589.0,60.7388,61.0008,60.5867,60.8825,409589.0
2018-09-28 15:20:00,72.04,72.23,71.99,72.1,262745.0,60.8825,61.043,60.8402,60.9332,262745.0
2018-09-28 15:30:00,72.09,72.27,72.03,72.23,416555.0,60.9247,61.0768,60.874,61.043,416555.0
2018-09-28 15:40:00,72.23,72.29,72.09,72.1,366528.0,61.043,61.0938,60.9247,60.9332,366528.0
2018-09-28 15:50:00,72.09,72.11,71.93,72.04,1035256.0,60.9247,60.9416,60.7895,60.8825,1035256.0
2018-10-01 09:30:00,72.46,72.61,72.1,72.41,573771.0,61.2374,61.3642,60.9332,61.1952,573771.0
2018-10-01 09:40:00,72.4,72.98,72.32,72.92,434549.0,61.1867,61.6769,61.1191,61.6262,434549.0
2018-10-01 09:50:00,72.92,73.04,72.82,72.98,364102.0,61.6262,61.7276,61.5417,61.6769,364102.0
2018-10-01 10:00:00,72.98,73.0,72.73,72.77,428799.0,61.6769,61.6938,61.4656,61.4994,428799.0
2018-10-01 10:10:00,72.77,72.85,72.65,72.7,218108.0,61.4994,61.567,61.398,61.4402,218108.0
2018-10-01 10:20:00,72.7,72.74,72.6,72.68,184931.0,61.4402,61.4741,61.3557,61.4233,184931.0
2018-10-01 10:30:00,72.69,73.0,72.69,72.97,241092.0,61.4318,61.6938,61.4318,61.6684,241092.0
2018-10-01 10:40:00,72.97,73.18,72.92,73.11,350475.0,61.6684,61.8459,61.6262,61.7867,350475.0
2018-10-01 10:50:00,73.12,73.21,73.03,73.18,187158.0,61.7952,61.8713,61.7191,61.8459,187158.0
2018-10-01 11:00:00,73.19,73.33,73.14,73.31,160104.0,61.8544,61.9727,61.8121,61.9558,160104.0
2018-10-01 11:10:00,73.32,73.43,73.3,73.31,171056.0,61.9642,62.0572,61.9473,61.9558,171056.0
2018-10-01 11:20:00,73.32,73.37,73.15,73.17,163911.0,61.9642,62.0065,61.8206,61.8375,163911.0
2018-10-01 11:30:00,73.17,73.2,73.14,73.17,126797.0,61.8375,61.8628,61.8121,61.8375,126797.0
2018-10-01 11:40:00,73.17,73.22,73.12,73.2,144001.0,61.8375,61.8797,61.7952,61.8628,144001.0
2018-10-01 11:50:00,73.2,73.3,73.15,73.21,125949.0,61.8628,61.9473,61.8206,61.8713,125949.0
2018-10-01 12:00:00,73.21,73.26,73.17,73.2,68969.0,61.8713,61.9135,61.8375,61.8628,68969.0
2018-10-01 12:10:00,73.2,73.29,73.15,73.28,74770.0,61.8628,61.9389,61.8206,61.9304,74770.0
2018-10-01 12:20:00,73.28,73.29,73.06,73.14,85543.0,61.9304,61.9389,61.7445,61.8121,85543.0
2018-10-01 12:30:00,73.14,73.2,73.05,73.2,104887.0,61.8121,61.8628,61.736,61.8628,104887.0
2018-10-01 12:40:00,73.2,73.2,72.96,73.03,138139.0,61.8628,61.8628,61.66,61.7191,138139.0
2018-10-01 12:50:00,73.04,73.23,73.03,73.13,135356.0,61.7276,61.8882,61.7191,61.8037,135356.0
2018-10-01 13:00:00,73.14,73.14,73.04,73.07,100855.0,61.8121,61.8121,61.7276,61.7529,100855.0
2018-10-01 13:10:00,73.06,73.1,73.03,73.09,130672.0,61.7445,61.7783,61.7191,61.7698,130672.0
2018-10-01 13:20:00,73.08,73.14,73.07,73.12,69636.0,61.7614,61.8121,61.7529,61.7952,69636.0
2018-10-01 13:30:00,73.12,73.15,73.02,73.05,95325.0,61.7952,61.8206,61.7107,61.736,95325.0
2018-10-01 13:40:00,73.05,73.1,73.02,73.08,69460.0,61.736,61.7783,61.7107,61.7614,69460.0
2018-10-01 13:50:00,73.08,73.1,72.94,72.94,92354.0,61.7614,61.7783,61.6431,61.6431,92354.0
2018-10-01 14:00:00,72.95,72.98,72.74,72.74,142619.0,61.6515,61.6769,61.4741,61.4741,142619.0
2018-10-01 14:10:00,72.75,72.92,72.72,72.91,120068.0,61.4825,61.6262,61.4572,61.6177,120068.0
2018-10-01 14:20:00,72.91,72.95,72.85,72.89,92694.0,61.6177,61.6515,61.567,61.6008,92694.0
2018-10-01 14:30:00,72.9,72.92,72.78,72.83,116298.0,61.6093,61.6262,61.5079,61.5501,116298.0
2018-10-01 14:40:00,72.82,72.87,72.78,72.79,84384.0,61.5417,61.5839,61.5079,61.5163,84384.0
2018-10-01 14:50:00,72.8,72.97,72.76,72.94,156066.0,61.5248,61.6684,61.491,61.6431,156066.0
2018-10-01 15:00:00,72.95,73.0,72.92,73.0,110665.0,61.6515,61.6938,61.6262,61.6938,110665.0
2018-10-01 15:10:00,73.0,73.02,72.92,72.95,99108.0,61.6938,61.7107,61.6262,61.6515,99108.0
2018-10-01 15:20:00,72.94,72.95,72.73,72.77,126167.0,61.6431,61.6515,61.4656,61.4994,126167.0
2018-10-01 15:30:00,72.77,72.77,72.62,72.65,151809.0,61.4994,61.4994,61.3726,61.398,151809.0
2018-10-01 15:40:00,72.65,72.77,72.62,72.72,184473.0,61.398,61.4994,61.3726,61.4572,184473.0
2018-10-01 15:50:00,72.72,72.76,72.55,72.61,673464.0,61.4572,61.491,61.3135,61.3642,673464.0
2018-10-02 09:30:00,72.42,72.99,72.27,72.77,260937.0,61.2036,61.6853,61.0768,61.4994,260937.0
2018-10-02 09:40:00,72.78,73.37,72.77,73.29,217353.0,61.5079,62.0065,61.4994,61.9389,217353.0
2018-10-02 09:50:00,73.29,73.41,73.17,73.4,158077.0,61.9389,62.0403,61.8375,62.0318,158077.0
2018-10-02 10:00:00,73.4,73.46,73.27,73.29,204877.0,62.0318,62.0825,61.922,61.9389,204877.0
2018-10-02 10:10:00,73.29,73.35,73.1,73.12,190962.0,61.9389,61.9896,61.7783,61.7952,190962.0
2018-10-02 10:20:00,73.12,73.3,73.09,73.28,118160.0,61.7952,61.9473,61.7698,61.9304,118160.0
2018-10-02 10:30:00,73.28,73.33,73.25,73.28,209139.0,61.9304,61.9727,61.9051,61.9304,209139.0
2018-10-02 10:40:00,73.28,73.58,73.25,73.53,158072.0,61.9304,62.184,61.9051,62.1417,158072.0
2018-10-02 10:50:00,73.54,73.75,73.54,73.67,270935.0,62.1502,62.3276,62.1502,62.26,270935.0
2018-10-02 11:00:00,73.67,73.7,73.53,73.6,172529.0,62.26,62.2854,62.1417,62.2009,172529.0
2018-10-02 11:10:00,73.61,73.8,73.58,73.67,233420.0,62.2093,62.3699,62.184,62.26,233420.0
2018-10-02 11:20:00,73.66,73.75,73.62,73.71,168843.0,62.2516,62.3276,62.2178,62.2938,168843.0
2018-10-02 11:30:00,73.72,73.75,73.66,73.73,98348.0,62.3023,62.3276,62.2516,62.3107,98348.0
2018-10-02 11:40:00,73.73,73.87,73.71,73.8,123207.0,62.3107,62.429,62.2938,62.3699,123207.0
2018-10-02 11:50:00,73.81,73.85,73.75,73.77,133314.0,62.3783,62.4121,62.3276,62.3445,133314.0
2018-10-02 12:00:00,73.78,73.81,73.75,73.81,76861.0,62.353,62.3783,62.3276,62.3783,76861.0
2018-10-02 12:10:00,73.8,73.82,73.73,73.76,108792.0,62.3699,62.3868,62.3107,62.3361,108792.0
2018-10-02 12:20:00,73.75,73.83,73.65,73.82,129117.0,62.3276,62.3952,62.2431,62.3868,129117.0
2018-10-02 12:30:00,73.82,73.84,73.78,73.83,45865.0,62.3868,62.4037,62.353,62.3952,45865.0
2018-10-02 12:40:00,73.83,73.91,73.63,73.64,198903.0,62.3952,62.4628,62.2262,62.2347,198903.0
2018-10-02 12:50:00,73.63,73.65,73.51,73.57,103040.0,62.2262,62.2431,62.1248,62.1755,103040.0
2018-10-02 13:00:00,73.57,73.68,73.57,73.63,70430.0,62.1755,62.2685,62.1755,62.2262,70430.0
2018-10-02 13:10:00,73.62,73.66,73.55,73.62,80551.0,62.2178,62.2516,62.1586,62.2178,80551.0
2018-10-02 13:20:00,73.62,73.7,73.59,73.67,91333.0,62.2178,62.2854,62.1924,62.26,91333.0
2018-10-02 13:30:00,73.67,73.81,73.65,73.79,80338.0,62.26,62.3783,62.2431,62.3614,80338.0
2018-10-02 13:40:00,73.8,73.87,73.8,73.86,104560.0,62.3699,62.429,62.3699,62.4206,104560.0
2018-10-02 13:50:00,73.86,73.87,73.68,73.72,78437.0,62.4206,62.429,62.2685,62.3023,78437.0
2018-10-02 14:00:00,73.73,73.86,73.72,73.77,165671.0,62.3107,62.4206,62.3023,62.3445,165671.0
2018-10-02 14:10:00,73.77,73.82,73.75,73.8,107832.0,62.3445,62.3868,62.3276,62.3699,107832.0
2018-10-02 14:20:00,73.8,73.81,73.68,73.74,159714.0,62.3699,62.3783,62.2685,62.3192,159714.0
2018-10-02 14:30:00,73.73,73.77,73.63,73.65,114071.0,62.3107,62.3445,62.2262,62.2431,114071.0
2018-10-02 14:40:00,73.64,73.68,73.58,73.64,88187.0,62.2347,62.2685,62.184,62.2347,88187.0
2018-10-02 14:50:00,73.64,73.71,73.53,73.53,157609.0,62.2347,62.2938,62.1417,62.1417,157609.0
2018-10-02 15:00:00,73.54,73.54,73.33,73.42,241698.0,62.1502,62.1502,61.9727,62.0487,241698.0
2018-10-02 15:10:00,73.42,73.49,73.37,73.38,131486.0,62.0487,62.1079,62.0065,62.0149,131486.0
2018-10-02 15:20:00,73.37,73.39,73.25,73.26,143578.0,62.0065,62.0234,61.9051,61.9135,143578.0
2018-10-02 15:30:00,73.27,73.4,73.26,73.33,125675.0,61.922,62.0318,61.9135,61.9727,125675.0
2018-10-02 15:40:00,73.33,73.48,73.32,73.46,142105.0,61.9727,62.0994,61.9642,62.0825,142105.0
2018-10-02 15:50:00,73.47,73.49,73.32,73.36,594379.0,62.091,62.1079,61.9642,61.998,594379.0
2018-10-03 09:30:00,73.59,73.89,73.5,73.74,376504.0,62.1924,62.4459,62.1163,62.3192,376504.0
2018-10-03 09:40:00,73.74,73.78,73.44,73.44,138697.0,62.3192,62.353,62.0656,62.0656,138697.0
2018-10-03 09:50:00,73.44,73.44,73.11,73.19,223039.0,62.0656,62.0656,61.7867,61.8544,223039.0
2018-10-03 10:00:00,73.19,73.48,73.18,73.4,131011.0,61.8544,62.0994,61.8459,62.0318,131011.0
2018-10-03 10:10:00,73.39,73.52,73.39,73.45,117370.0,62.0234,62.1332,62.0234,62.0741,117370.0
2018-10-03 10:20:00,73.44,73.54,73.42,73.51,135917.0,62.0656,62.1502,62.0487,62.1248,135917.0
2018-10-03 10:30:00,73.51,73.65,73.47,73.48,151955.0,62.1248,62.2431,62.091,62.0994,151955.0
2018-10-03 10:40:00,73.47,73.47,73.26,73.34,196687.0,62.091,62.091,61.9135,61.9811,196687.0
2018-10-03 10:50:00,73.35,73.37,73.23,73.3,101850.0,61.9896,62.0065,61.8882,61.9473,101850.0
2018-10-03 11:00:00,73.29,73.31,73.07,73.23,123473.0,61.9389,61.9558,61.7529,61.8882,123473.0
2018-10-03 11:10:00,73.24,73.27,73.18,73.23,66335.0,61.8966,61.922,61.8459,61.8882,66335.0
2018-10-03 11:20:00,73.24,73.32,73.23,73.3,65215.0,61.8966,61.9642,61.8882,61.9473,65215.0
2018-10-03 11:30:00,73.3,73.34,73.18,73.24,84502.0,61.9473,61.9811,61.8459,61.8966,84502.0
2018-10-03 11:40:00,73.25,73.25,73.16,73.19,60356.0,61.9051,61.9051,61.829,61.8544,60356.0
2018-10-03 11:50:00,73.19,73.34,73.19,73.33,66788.0,61.8544,61.9811,61.8544,61.9727,66788.0
2018-10-03 12:00:00,73.33,73.35,73.3,73.31,55320.0,61.9727,61.9896,61.9473,61.9558,55320.0
2018-10-03 12:10:00,73.32,73.51,73.31,73.51,68416.0,61.9642,62.1248,61.9558,62.1248,68416.0
2018-10-03 12:20:00,73.51,73.52,73.38,73.44,101902.0,62.1248,62.1332,62.0149,62.0656,101902.0
2018-10-03 12:30:00,73.44,73.45,73.27,73.28,96905.0,62.0656,62.0741,61.922,61.9304,96905.0
2018-10-03 12:40:00,73.28,73.36,73.19,73.35,241279.0,61.9304,61.998,61.8544,61.9896,241279.0
2018-10-03 12:50:00,73.35,73.44,73.31,73.43,109624.0,61.9896,62.0656,61.9558,62.0572,109624.0
2018-10-03 13:00:00,73.43,73.55,73.42,73.5,88608.0,62.0572,62.1586,62.0487,62.1163,88608.0
2018-10-03 13:10:00,73.5,73.5,73.31,73.34,94165.0,62.1163,62.1163,61.9558,61.9811,94165.0
2018-10-03 13:20:00,73.34,73.37,73.17,73.23,157045.0,61.9811,62.0065,61.8375,61.8882,157045.0
2018-10-03 13:30:00,73.24,73.26,73.13,73.14,116847.0,61.8966,61.9135,61.8037,61.8121,116847.0
2018-10-03 13:40:00,73.14,73.14,73.02,73.04,101408.0,61.8121,61.8121,61.7107,61.7276,101408.0
2018-10-03 13:50:00,73.05,73.17,73.04,73.16,91105.0,61.736,61.8375,61.7276,61.829,91105.0
2018-10-03 14:00:00,73.16,73.21,73.14,73.18,188666.0,61.829,61.8713,61.8121,61.8459,188666.0
2018-10-03 14:10:00,73.17,73.19,73.14,73.15,68952.0,61.8375,61.8544,61.8121,61.8206,68952.0
2018-10-03 14:20:00,73.16,73.17,73.08,73.11,71747.0,61.829,61.8375,61.7614,61.7867,71747.0
2018-10-03 14:30:00,73.12,73.17,72.99,73.03,116180.0,61.7952,61.8375,61.6853,61.7191,116180.0
2018-10-03 14:40:00,73.03,73.03,72.78,72.87,211915.0,61.7191,61.7191,61.5079,61.5839,211915.0
2018-10-03 14:50:00,72.86,72.92,72.81,72.87,107149.0,61.5755,61.6262,61.5332,61.5839,107149.0
2018-10-03 15:00:00,72.88,72.94,72.81,72.87,122613.0,61.5924,61.6431,61.5332,61.5839,122613.0
2018-10-03 15:10:00,72.88,72.89,72.75,72.78,137032.0,61.5924,61.6008,61.4825,61.5079,137032.0
2018-10-03 15:20:00,72.79,72.81,72.7,72.81,216799.0,61.5163,61.5332,61.4402,61.5332,216799.0
2018-10-03 15:30:00,72.8,72.83,72.72,72.73,165702.0,61.5248,61.5501,61.4572,61.4656,165702.0
2018-10-03 15:40:00,72.74,72.79,72.68,72.74,185554.0,61.4741,61.5163,61.4233,61.4741,185554.0
2018-10-03 15:50:00,72.74,72.75,72.59,72.64,552178.0,61.4741,61.4825,61.3473,61.3895,552178.0
2018-10-04 09:30:00,72.0,72.43,72.0,72.29,315592.0,60.8487,61.2121,60.8487,61.0938,315592.0
2018-10-04 09:40:00,72.29,72.52,72.14,72.38,223116.0,61.0938,61.2881,60.967,61.1698,223116.0
2018-10-04 09:50:00,72.38,72.58,72.32,72.41,187833.0,61.1698,61.3388,61.1191,61.1952,187833.0
2018-10-04 10:00:00,72.4,72.42,72.23,72.41,188519.0,61.1867,61.2036,61.043,61.1952,188519.0
2018-10-04 10:10:00,72.41,72.61,72.35,72.53,146440.0,61.1952,61.3642,61.1445,61.2966,146440.0
2018-10-04 10:20:00,72.53,72.66,72.33,72.54,162071.0,61.2966,61.4064,61.1276,61.305,162071.0
2018-10-04 10:30:00,72.54,72.56,72.31,72.47,136020.0,61.305,61.3219,61.1107,61.2459,136020.0
2018-10-04 10:40:00,72.45,72.64,72.34,72.6,127689.0,61.229,61.3895,61.136,61.3557,127689.0
2018-10-04 10:50:00,72.59,72.7,72.46,72.49,105940.0,61.3473,61.4402,61.2374,61.2628,105940.0
2018-10-04 11:00:00,72.5,72.64,72.37,72.4,151873.0,61.2712,61.3895,61.1614,61.1867,151873.0
2018-10-04 11:10:00,72.4,72.45,72.31,72.38,153986.0,61.1867,61.229,61.1107,61.1698,153986.0
2018-10-04 11:20:00,72.38,72.56,72.37,72.43,137020.0,61.1698,61.3219,61.1614,61.2121,137020.0
2018-10-04 11:30:00,72.43,72.48,72.15,72.16,132688.0,61.2121,61.2543,60.9754,60.9839,132688.0
2018-10-04 11:40:00,72.16,72.32,72.16,72.26,87502.0,60.9839,61.1191,60.9839,61.0684,87502.0
2018-10-04 11:50:00,72.26,72.34,72.17,72.27,117605.0,61.0684,61.136,60.9923,61.0768,117605.0
2018-10-04 12:00:00,72.27,72.33,72.15,72.31,144537.0,61.0768,61.1276,60.9754,61.1107,144537.0
2018-10-04 12:10:00,72.3,72.31,71.99,72.11,233751.0,61.1022,61.1107,60.8402,60.9416,233751.0
2018-10-04 12:20:00,72.12,72.17,71.86,72.06,318637.0,60.9501,60.9923,60.7303,60.8994,318637.0
2018-10-04 12:30:00,72.05,72.25,71.99,72.17,106314.0,60.8909,61.0599,60.8402,60.9923,106314.0
2018-10-04 12:40:00,72.18,72.22,72.12,72.18,70691.0,61.0008,61.0346,60.9501,61.0008,70691.0
2018-10-04 12:50:00,72.18,72.22,72.06,72.13,73363.0,61.0008,61.0346,60.8994,60.9585,73363.0
2018-10-04 13:00:00,72.13,72.17,72.04,72.09,76359.0,60.9585,60.9923,60.8825,60.9247,76359.0
2018-10-04 13:10:00,72.09,72.09,71.94,71.95,130801.0,60.9247,60.9247,60.798,60.8064,130801.0
2018-10-04 13:20:00,71.95,72.04,71.89,71.98,69732.0,60.8064,60.8825,60.7557,60.8318,69732.0
2018-10-04 13:30:00,71.98,72.0,71.91,71.95,88306.0,60.8318,60.8487,60.7726,60.8064,88306.0
2018-10-04 13:40:00,71.96,71.99,71.85,71.95,162232.0,60.8149,60.8402,60.7219,60.8064,162232.0
2018-10-04 13:50:00,71.95,72.04,71.88,71.98,182975.0,60.8064,60.8825,60.7473,60.8318,182975.0
2018-10-04 14:00:00,71.98,72.16,71.96,72.08,150570.0,60.8318,60.9839,60.8149,60.9163,150570.0
2018-10-04 14:10:00,72.07,72.09,71.97,71.98,179223.0,60.9078,60.9247,60.8233,60.8318,179223.0
2018-10-04 14:20:00,71.98,72.15,71.92,72.14,144779.0,60.8318,60.9754,60.7811,60.967,144779.0
2018-10-04 14:30:00,72.14,72.39,72.09,72.38,207379.0,60.967,61.1783,60.9247,61.1698,207379.0
2018-10-04 14:40:00,72.38,72.39,72.23,72.33,162109.0,61.1698,61.1783,61.043,61.1276,162109.0
2018-10-04 14:50:00,72.34,72.5,72.31,72.47,150386.0,61.136,61.2712,61.1107,61.2459,150386.0
2018-10-04 15:00:00,72.47,72.5,72.42,72.46,152146.0,61.2459,61.2712,61.2036,61.2374,152146.0
2018-10-04 15:10:00,72.46,72.55,72.42,72.53,101627.0,61.2374,61.3135,61.2036,61.2966,101627.0
2018-10-04 15:20:00,72.53,72.58,72.4,72.41,144074.0,61.2966,61.3388,61.1867,61.1952,144074.0
2018-10-04 15:30:00,72.42,72.42,72.3,72.36,149248.0,61.2036,61.2036,61.1022,61.1529,149248.0
2018-10-04 15:40:00,72.36,72.5,72.3,72.42,319167.0,61.1529,61.2712,61.1022,61.2036,319167.0
2018-10-04 15:50:00,72.42,72.5,72.32,72.38,568673.0,61.2036,61.2712,61.1191,61.1698,568673.0
2018-10-05 09:30:00,72.44,72.66,72.18,72.36,235438.0,61.2205,61.4064,61.0008,61.1529,235438.0
2018-10-05 09:40:00,72.34,72.43,72.1,72.13,125261.0,61.136,61.2121,60.9332,60.9585,125261.0
2018-10-05 09:50:00,72.12,72.14,71.87,71.94,137598.0,60.9501,60.967,60.7388,60.798,137598.0
2018-10-05 10:00:00,71.93,72.19,71.85,72.11,281177.0,60.7895,61.0092,60.7219,60.9416,281177.0
2018-10-05 10:10:00,72.12,72.13,71.96,72.02,190488.0,60.9501,60.9585,60.8149,60.8656,190488.0
2018-10-05 10:20:00,72.02,72.2,72.02,72.15,116460.0,60.8656,61.0177,60.8656,60.9754,116460.0
2018-10-05 10:30:00,72.15,72.17,71.93,71.93,93143.0,60.9754,60.9923,60.7895,60.7895,93143.0
2018-10-05 10:40:00,71.93,71.99,71.79,71.79,90454.0,60.7895,60.8402,60.6712,60.6712,90454.0
2018-10-05 10:50:00,71.79,71.9,71.73,71.81,110766.0,60.6712,60.7642,60.6205,60.6881,110766.0
2018-10-05 11:00:00,71.82,71.83,71.44,71.46,320865.0,60.6965,60.705,60.3754,60.3923,320865.0
2018-10-05 11:10:00,71.47,71.47,71.22,71.26,358157.0,60.4008,60.4008,60.1895,60.2233,358157.0
2018-10-05 11:20:00,71.26,71.33,71.08,71.09,268842.0,60.2233,60.2824,60.0712,60.0796,268842.0
2018-10-05 11:30:00,71.08,71.31,71.04,71.22,374471.0,60.0712,60.2655,60.0373,60.1895,374471.0
2018-10-05 11:40:00,71.22,71.22,70.88,70.98,338483.0,60.1895,60.1895,59.9021,59.9866,338483.0
2018-10-05 11:50:00,70.99,71.02,70.87,70.95,233953.0,59.9951,60.0204,59.8937,59.9613,233953.0
2018-10-05 12:00:00,70.95,71.06,70.92,70.99,159147.0,59.9613,60.0543,59.9359,59.9951,159147.0
2018-10-05 12:10:00,71.0,71.03,70.94,70.95,130228.0,60.0035,60.0289,59.9528,59.9613,130228.0
2018-10-05 12:20:00,70.95,71.05,70.95,70.97,173726.0,59.9613,60.0458,59.9613,59.9782,173726.0
2018-10-05 12:30:00,70.97,70.98,70.81,70.85,172937.0,59.9782,59.9866,59.843,59.8768,172937.0
2018-10-05 12:40:00,70.84,70.98,70.75,70.96,221807.0,59.8683,59.9866,59.7923,59.9697,221807.0
2018-10-05 12:50:00,70.97,70.99,70.74,70.76,184996.0,59.9782,59.9951,59.7838,59.8007,184996.0
2018-10-05 13:00:00,70.75,70.75,70.55,70.55,408955.0,59.7923,59.7923,59.6232,59.6232,408955.0
2018-10-05 13:10:00,70.55,70.77,70.55,70.69,217967.0,59.6232,59.8092,59.6232,59.7416,217967.0
2018-10-05 13:20:00,70.7,70.7,70.6,70.7,130102.0,59.75,59.75,59.6655,59.75,130102.0
2018-10-05 13:30:00,70.7,70.75,70.59,70.73,168781.0,59.75,59.7923,59.657,59.7754,168781.0
2018-10-05 13:40:00,70.73,70.96,70.72,70.95,170990.0,59.7754,59.9697,59.7669,59.9613,170990.0
2018-10-05 13:50:00,70.95,71.04,70.92,70.95,142228.0,59.9613,60.0373,59.9359,59.9613,142228.0
2018-10-05 14:00:00,70.94,71.1,70.94,70.97,139315.0,59.9528,60.0881,59.9528,59.9782,139315.0
2018-10-05 14:10:00,70.97,71.09,70.92,71.09,128500.0,59.9782,60.0796,59.9359,60.0796,128500.0
2018-10-05 14:20:00,71.09,71.16,70.99,71.14,150762.0,60.0796,60.1388,59.9951,60.1219,150762.0
2018-10-05 14:30:00,71.15,71.19,70.98,71.08,182298.0,60.1303,60.1641,59.9866,60.0712,182298.0
2018-10-05 14:40:00,71.08,71.18,71.05,71.09,163175.0,60.0712,60.1557,60.0458,60.0796,163175.0
2018-10-05 14:50:00,71.1,71.17,71.02,71.14,117144.0,60.0881,60.1472,60.0204,60.1219,117144.0
2018-10-05 15:00:00,71.14,71.31,71.06,71.25,138939.0,60.1219,60.2655,60.0543,60.2148,138939.0
2018-10-05 15:10:00,71.26,71.26,71.13,71.15,132398.0,60.2233,60.2233,60.1134,60.1303,132398.0
2018-10-05 15:20:00,71.16,71.43,71.13,71.39,285552.0,60.1388,60.3669,60.1134,60.3331,285552.0
2018-10-05 15:30:00,71.39,71.39,71.16,71.19,236474.0,60.3331,60.3331,60.1388,60.1641,236474.0
2018-10-05 15:40:00,71.19,71.5,71.17,71.47,335585.0,60.1641,60.4261,60.1472,60.4008,335585.0
2018-10-05 15:50:00,71.47,71.48,71.11,71.19,886850.0,60.4008,60.4092,60.0965,60.1641,886850.0
2018-10-08 09:30:00,70.78,71.32,70.75,71.09,318004.0,59.8176,60.274,59.7923,60.0796,318004.0
2018-10-08 09:40:00,71.08,71.48,70.99,71.31,187884.0,60.0712,60.4092,59.9951,60.2655,187884.0
2018-10-08 09:50:00,71.3,71.45,71.28,71.37,120317.0,60.2571,60.3838,60.2402,60.3162,120317.0
2018-10-08 10:00:00,71.38,71.45,71.2,71.3,237944.0,60.3247,60.3838,60.1726,60.2571,237944.0
2018-10-08 10:10:00,71.3,71.47,71.23,71.43,227927.0,60.2571,60.4008,60.1979,60.3669,227927.0
2018-10-08 10:20:00,71.43,71.6,71.41,71.54,196910.0,60.3669,60.5106,60.35,60.4599,196910.0
2018-10-08 10:30:00,71.53,71.54,71.28,71.38,124423.0,60.4515,60.4599,60.2402,60.3247,124423.0
2018-10-08 10:40:00,71.39,71.48,71.21,71.22,102577.0,60.3331,60.4092,60.181,60.1895,102577.0
2018-10-08 10:50:00,71.21,71.42,71.2,71.34,106089.0,60.181,60.3585,60.1726,60.2909,106089.0
2018-10-08 11:00:00,71.34,71.34,71.19,71.29,119065.0,60.2909,60.2909,60.1641,60.2486,119065.0
2018-10-08 11:10:00,71.29,71.31,71.18,71.22,130962.0,60.2486,60.2655,60.1557,60.1895,130962.0
2018-10-08 11:20:00,71.22,71.29,71.04,71.09,99354.0,60.1895,60.2486,60.0373,60.0796,99354.0
2018-10-08 11:30:00,71.08,71.09,70.86,70.87,211295.0,60.0712,60.0796,59.8852,59.8937,211295.0
2018-10-08 11:40:00,70.87,70.9,70.59,70.78,215180.0,59.8937,59.919,59.657,59.8176,215180.0
2018-10-08 11:50:00,70.79,70.95,70.69,70.94,169907.0,59.8261,59.9613,59.7416,59.9528,169907.0
2018-10-08 12:00:00,70.95,70.98,70.85,70.89,136227.0,59.9613,59.9866,59.8768,59.9106,136227.0
2018-10-08 12:10:00,70.89,70.94,70.72,70.73,126302.0,59.9106,59.9528,59.7669,59.7754,126302.0
2018-10-08 12:20:00,70.72,70.96,70.68,70.94,169316.0,59.7669,59.9697,59.7331,59.9528,169316.0
2018-10-08 12:30:00,70.93,70.94,70.77,70.85,81688.0,59.9444,59.9528,59.8092,59.8768,81688.0
2018-10-08 12:40:00,70.84,70.89,70.72,70.78,129318.0,59.8683,59.9106,59.7669,59.8176,129318.0
2018-10-08 12:50:00,70.79,70.84,70.57,70.59,135157.0,59.8261,59.8683,59.6401,59.657,135157.0
2018-10-08 13:00:00,70.57,70.84,70.56,70.82,125347.0,59.6401,59.8683,59.6317,59.8514,125347.0
2018-10-08 13:10:00,70.81,70.82,70.64,70.7,68534.0,59.843,59.8514,59.6993,59.75,68534.0
2018-10-08 13:20:00,70.71,70.81,70.64,70.75,114200.0,59.7585,59.843,59.6993,59.7923,114200.0
2018-10-08 13:30:00,70.74,70.85,70.7,70.81,146047.0,59.7838,59.8768,59.75,59.843,146047.0
2018-10-08 13:40:00,70.82,70.87,70.74,70.76,166482.0,59.8514,59.8937,59.7838,59.8007,166482.0
2018-10-08 13:50:00,70.76,70.8,70.72,70.78,84503.0,59.8007,59.8345,59.7669,59.8176,84503.0
2018-10-08 14:00:00,70.77,70.94,70.76,70.83,221434.0,59.8092,59.9528,59.8007,59.8599,221434.0
2018-10-08 14:10:00,70.83,70.85,70.65,70.67,82231.0,59.8599,59.8768,59.7078,59.7247,82231.0
2018-10-08 14:20:00,70.67,70.83,70.66,70.8,100469.0,59.7247,59.8599,59.7162,59.8345,100469.0
2018-10-08 14:30:00,70.8,70.91,70.8,70.9,118934.0,59.8345,59.9275,59.8345,59.919,118934.0
2018-10-08 14:40:00,70.9,71.05,70.86,71.03,191119.0,59.919,60.0458,59.8852,60.0289,191119.0
2018-10-08 14:50:00,71.03,71.14,71.01,71.08,134085.0,60.0289,60.1219,60.012,60.0712,134085.0
2018-10-08 15:00:00,71.08,71.21,71.07,71.08,162966.0,60.0712,60.181,60.0627,60.0712,162966.0
2018-10-08 15:10:00,71.07,71.11,71.04,71.09,142843.0,60.0627,60.0965,60.0373,60.0796,142843.0
2018-10-08 15:20:00,71.1,71.12,71.04,71.07,118373.0,60.0881,60.105,60.0373,60.0627,118373.0
2018-10-08 15:30:00,71.07,71.17,71.06,71.1,206613.0,60.0627,60.1472,60.0543,60.0881,206613.0
2018-10-08 15:40:00,71.11,71.15,71.06,71.08,235607.0,60.0965,60.1303,60.0543,60.0712,235607.0
2018-10-08 15:50:00,71.09,71.1,70.82,70.93,593222.0,60.0796,60.0881,59.8514,59.9444,593222.0
2018-10-09 09:30:00,70.76,70.9,70.44,70.64,402698.0,59.8007,59.919,59.5303,59.6993,402698.0
2018-10-09 09:40:00,70.63,70.66,70.45,70.54,205435.0,59.6909,59.7162,59.5387,59.6148,205435.0
2018-10-09 09:50:00,70.54,70.72,70.5,70.61,171699.0,59.6148,59.7669,59.581,59.6739,171699.0
2018-10-09 10:00:00,70.61,70.71,70.41,70.46,246478.0,59.6739,59.7585,59.5049,59.5472,246478.0
2018-10-09 10:10:00,70.47,70.62,70.44,70.62,181690.0,59.5556,59.6824,59.5303,59.6824,181690.0
2018-10-09 10:20:00,70.62,70.83,70.61,70.79,204489.0,59.6824,59.8599,59.6739,59.8261,204489.0
2018-10-09 10:30:00,70.79,70.96,70.77,70.9,216067.0,59.8261,59.9697,59.8092,59.919,216067.0
2018-10-09 10:40:00,70.9,70.95,70.84,70.85,150946.0,59.919,59.9613,59.8683,59.8768,150946.0
2018-10-09 10:50:00,70.85,70.87,70.65,70.67,158764.0,59.8768,59.8937,59.7078,59.7247,158764.0
2018-10-09 11:00:00,70.68,70.72,70.55,70.56,129865.0,59.7331,59.7669,59.6232,59.6317,129865.0
2018-10-09 11:10:00,70.56,70.65,70.41,70.65,209866.0,59.6317,59.7078,59.5049,59.7078,209866.0
2018-10-09 11:20:00,70.65,70.78,70.64,70.76,142297.0,59.7078,59.8176,59.6993,59.8007,142297.0
2018-10-09 11:30:00,70.76,70.8,70.69,70.7,191057.0,59.8007,59.8345,59.7416,59.75,191057.0
2018-10-09 11:40:00,70.71,70.82,70.7,70.76,151512.0,59.7585,59.8514,59.75,59.8007,151512.0
2018-10-09 11:50:00,70.76,70.81,70.69,70.73,117362.0,59.8007,59.843,59.7416,59.7754,117362.0
2018-10-09 12:00:00,70.73,70.74,70.59,70.63,125470.0,59.7754,59.7838,59.657,59.6909,125470.0
2018-10-09 12:10:00,70.64,70.67,70.46,70.51,103209.0,59.6993,59.7247,59.5472,59.5894,103209.0
2018-10-09 12:20:00,70.5,70.54,70.43,70.45,73052.0,59.581,59.6148,59.5218,59.5387,73052.0
2018-10-09 12:30:00,70.45,70.57,70.4,70.52,95154.0,59.5387,59.6401,59.4965,59.5979,95154.0
2018-10-09 12:40:00,70.52,70.53,70.31,70.45,167731.0,59.5979,59.6063,59.4204,59.5387,167731.0
2018-10-09 12:50:00,70.45,70.49,70.42,70.44,81642.0,59.5387,59.5725,59.5134,59.5303,81642.0
2018-10-09 13:00:00,70.44,70.44,70.28,70.38,124582.0,59.5303,59.5303,59.3951,59.4796,124582.0
2018-10-09 13:10:00,70.37,70.48,70.37,70.4,82033.0,59.4711,59.5641,59.4711,59.4965,82033.0
2018-10-09 13:20:00,70.39,70.55,70.39,70.51,93601.0,59.488,59.6232,59.488,59.5894,93601.0
2018-10-09 13:30:00,70.51,70.51,70.34,70.39,68009.0,59.5894,59.5894,59.4458,59.488,68009.0
2018-10-09 13:40:00,70.4,70.5,70.37,70.47,222075.0,59.4965,59.581,59.4711,59.5556,222075.0
2018-10-09 13:50:00,70.47,70.5,70.41,70.44,170582.0,59.5556,59.581,59.5049,59.5303,170582.0
2018-10-09 14:00:00,70.44,70.47,70.35,70.45,121637.0,59.5303,59.5556,59.4542,59.5387,121637.0
2018-10-09 14:10:00,70.46,70.48,70.29,70.3,162516.0,59.5472,59.5641,59.4035,59.412,162516.0
2018-10-09 14:20:00,70.3,70.43,70.29,70.36,118869.0,59.412,59.5218,59.4035,59.4627,118869.0
2018-10-09 14:30:00,70.37,70.39,70.23,70.34,132007.0,59.4711,59.488,59.3528,59.4458,132007.0
2018-10-09 14:40:00,70.33,70.37,70.26,70.34,108232.0,59.4373,59.4711,59.3782,59.4458,108232.0
2018-10-09 14:50:00,70.34,70.49,70.32,70.48,187939.0,59.4458,59.5725,59.4289,59.5641,187939.0
2018-10-09 15:00:00,70.47,70.51,70.42,70.47,93409.0,59.5556,59.5894,59.5134,59.5556,93409.0
2018-10-09 15:10:00,70.47,70.47,70.35,70.44,143255.0,59.5556,59.5556,59.4542,59.5303,143255.0
2018-10-09 15:20:00,70.45,70.45,70.22,70.26,240531.0,59.5387,59.5387,59.3444,59.3782,240531.0
2018-10-09 15:30:00,70.25,70.35,70.22,70.31,225831.0,59.3697,59.4542,59.3444,59.4204,225831.0
2018-10-09 15:40:00,70.31,70.42,70.26,70.36,335673.0,59.4204,59.5134,59.3782,59.4627,335673.0
2018-10-09 15:50:00,70.36,70.37,70.09,70.14,938238.0,59.4627,59.4711,59.2345,59.2767,938238.0
2018-10-10 09:30:00,68.77,69.88,68.46,68.78,923175.0,58.1189,59.057,57.8569,58.1274,923175.0
2018-10-10 09:40:00,68.77,69.13,68.69,69.0,642967.0,58.1189,58.4232,58.0513,58.3133,642967.0
2018-10-10 09:50:00,69.0,69.26,68.82,68.87,399867.0,58.3133,58.533,58.1612,58.2034,399867.0
2018-10-10 10:00:00,68.88,68.9,68.56,68.86,768650.0,58.2119,58.2288,57.9415,58.195,768650.0
2018-10-10 10:10:00,68.86,68.89,68.54,68.69,365129.0,58.195,58.2203,57.9245,58.0513,365129.0
2018-10-10 10:20:00,68.68,68.73,68.43,68.45,418806.0,58.0429,58.0851,57.8316,57.8485,418806.0
2018-10-10 10:30:00,68.45,68.53,68.03,68.06,546780.0,57.8485,57.9161,57.4935,57.5189,546780.0
2018-10-10 10:40:00,68.07,68.33,68.05,68.29,487075.0,57.5273,57.7471,57.5104,57.7133,487075.0
2018-10-10 10:50:00,68.31,68.58,68.25,68.38,393265.0,57.7302,57.9584,57.6795,57.7893,393265.0
2018-10-10 11:00:00,68.37,68.5,67.96,68.0,430773.0,57.7809,57.8907,57.4344,57.4682,430773.0
2018-10-10 11:10:00,68.0,68.17,67.98,68.06,367090.0,57.4682,57.6119,57.4513,57.5189,367090.0
2018-10-10 11:20:00,68.07,68.35,67.97,68.3,304868.0,57.5273,57.764,57.4428,57.7217,304868.0
2018-10-10 11:30:00,68.29,68.32,68.09,68.11,276393.0,57.7133,57.7386,57.5442,57.5611,276393.0
2018-10-10 11:40:00,68.11,68.36,68.11,68.27,203162.0,57.5611,57.7724,57.5611,57.6964,203162.0
2018-10-10 11:50:00,68.28,68.45,68.27,68.3,158373.0,57.7048,57.8485,57.6964,57.7217,158373.0
2018-10-10 12:00:00,68.3,68.41,68.2,68.34,204644.0,57.7217,57.8147,57.6372,57.7555,204644.0
2018-10-10 12:10:00,68.34,68.54,68.3,68.47,250714.0,57.7555,57.9245,57.7217,57.8654,250714.0
2018-10-10 12:20:00,68.48,68.5,68.36,68.46,120976.0,57.8738,57.8907,57.7724,57.8569,120976.0
2018-10-10 12:30:00,68.45,68.46,68.22,68.28,130308.0,57.8485,57.8569,57.6541,57.7048,130308.0
2018-10-10 12:40:00,68.28,68.34,68.14,68.18,187971.0,57.7048,57.7555,57.5865,57.6203,187971.0
2018-10-10 12:50:00,68.17,68.4,68.17,68.22,162307.0,57.6119,57.8062,57.6119,57.6541,162307.0
2018-10-10 13:00:00,68.22,68.22,68.03,68.2,217223.0,57.6541,57.6541,57.4935,57.6372,217223.0
2018-10-10 13:10:00,68.19,68.48,68.13,68.43,193013.0,57.6288,57.8738,57.578,57.8316,193013.0
2018-10-10 13:20:00,68.44,68.5,68.39,68.45,282529.0,57.84,57.8907,57.7978,57.8485,282529.0
2018-10-10 13:30:00,68.45,68.46,68.27,68.32,244399.0,57.8485,57.8569,57.6964,57.7386,244399.0
2018-10-10 13:40:00,68.32,68.37,68.11,68.35,306543.0,57.7386,57.7809,57.5611,57.764,306543.0
2018-10-10 13:50:00,68.34,68.38,68.26,68.33,180028.0,57.7555,57.7893,57.6879,57.7471,180028.0
2018-10-10 14:00:00,68.32,68.36,67.92,67.93,342400.0,57.7386,57.7724,57.4006,57.409,342400.0
2018-10-10 14:10:00,67.92,68.15,67.89,68.01,381863.0,57.4006,57.595,57.3752,57.4766,381863.0
2018-10-10 14:20:00,68.01,68.06,67.85,67.95,337239.0,57.4766,57.5189,57.3414,57.4259,337239.0
2018-10-10 14:30:00,67.95,67.98,67.7,67.78,350976.0,57.4259,57.4513,57.2146,57.2823,350976.0
2018-10-10 14:40:00,67.78,67.81,67.62,67.64,357967.0,57.2823,57.3076,57.147,57.1639,357967.0
2018-10-10 14:50:00,67.64,67.87,67.61,67.81,258921.0,57.1639,57.3583,57.1386,57.3076,258921.0
2018-10-10 15:00:00,67.81,67.82,67.52,67.65,388670.0,57.3076,57.3161,57.0625,57.1724,388670.0
2018-10-10 15:10:00,67.64,67.65,67.42,67.47,440883.0,57.1639,57.1724,56.978,57.0203,440883.0
2018-10-10 15:20:00,67.47,67.74,67.45,67.71,492526.0,57.0203,57.2485,57.0034,57.2231,492526.0
2018-10-10 15:30:00,67.71,67.71,67.24,67.26,467591.0,57.2231,57.2231,56.8259,56.8428,467591.0
2018-10-10 15:40:00,67.26,67.43,67.05,67.36,1029314.0,56.8428,56.9865,56.6653,56.9273,1029314.0
2018-10-10 15:50:00,67.35,67.35,66.62,66.73,1909583.0,56.9189,56.9189,56.3019,56.3949,1909583.0
2018-10-11 09:30:00,66.35,66.49,65.7,65.74,1193303.0,56.0737,56.1921,55.5244,55.5582,1193303.0
2018-10-11 09:40:00,65.74,66.49,65.64,66.49,690589.0,55.5582,56.1921,55.4737,56.1921,690589.0
2018-10-11 09:50:00,66.47,66.86,66.46,66.76,638969.0,56.1751,56.5047,56.1667,56.4202,638969.0
2018-10-11 10:00:00,66.75,66.99,66.44,66.66,574470.0,56.4118,56.6146,56.1498,56.3357,574470.0
2018-10-11 10:10:00,66.67,66.71,66.11,66.3,454573.0,56.3442,56.378,55.8709,56.0315,454573.0
2018-10-11 10:20:00,66.3,66.44,66.1,66.44,467293.0,56.0315,56.1498,55.8625,56.1498,467293.0
2018-10-11 10:30:00,66.45,66.61,66.27,66.33,392510.0,56.1582,56.2935,56.0061,56.0568,392510.0
2018-10-11 10:40:00,66.33,66.34,65.95,66.01,548493.0,56.0568,56.0653,55.7357,55.7864,548493.0
2018-10-11 10:50:00,66.01,66.21,65.68,65.72,455278.0,55.7864,55.9554,55.5075,55.5413,455278.0
2018-10-11 11:00:00,65.74,65.82,65.34,65.66,674020.0,55.5582,55.6258,55.2202,55.4906,674020.0
2018-10-11 11:10:00,65.65,65.76,65.33,65.66,465614.0,55.4822,55.5751,55.2117,55.4906,465614.0
2018-10-11 11:20:00,65.66,65.87,65.65,65.86,515183.0,55.4906,55.6681,55.4822,55.6596,515183.0
2018-10-11 11:30:00,65.86,65.86,65.54,65.68,315591.0,55.6596,55.6596,55.3892,55.5075,315591.0
2018-10-11 11:40:00,65.69,66.12,65.68,66.11,342691.0,55.516,55.8794,55.5075,55.8709,342691.0
2018-10-11 11:50:00,66.11,66.19,65.96,66.03,404146.0,55.8709,55.9385,55.7441,55.8033,404146.0
2018-10-11 12:00:00,66.02,66.17,65.7,65.72,441573.0,55.7948,55.9216,55.5244,55.5413,441573.0
2018-10-11 12:10:00,65.73,65.98,65.7,65.93,320724.0,55.5498,55.761,55.5244,55.7188,320724.0
2018-10-11 12:20:00,65.92,66.19,65.89,65.94,295021.0,55.7103,55.9385,55.685,55.7272,295021.0
2018-10-11 12:30:00,65.89,65.95,65.72,65.73,402098.0,55.685,55.7357,55.5413,55.5498,402098.0
2018-10-11 12:40:00,65.74,65.88,65.63,65.74,282895.0,55.5582,55.6765,55.4652,55.5582,282895.0
2018-10-11 12:50:00,65.73,65.8,65.62,65.67,333865.0,55.5498,55.6089,55.4568,55.4991,333865.0
2018-10-11 13:00:00,65.67,65.71,65.48,65.53,256038.0,55.4991,55.5329,55.3385,55.3807,256038.0
2018-10-11 13:10:00,65.52,65.85,65.5,65.75,400206.0,55.3723,55.6512,55.3554,55.5667,400206.0
2018-10-11 13:20:00,65.75,65.82,65.47,65.61,389283.0,55.5667,55.6258,55.33,55.4483,389283.0
2018-10-11 13:30:00,65.61,65.72,65.4,65.48,335879.0,55.4483,55.5413,55.2709,55.3385,335879.0
2018-10-11 13:40:00,65.48,65.52,65.29,65.29,327404.0,55.3385,55.3723,55.1779,55.1779,327404.0
2018-10-11 13:50:00,65.28,65.45,65.17,65.4,461477.0,55.1695,55.3131,55.0765,55.2709,461477.0
2018-10-11 14:00:00,65.4,65.47,65.26,65.3,323298.0,55.2709,55.33,55.1526,55.1864,323298.0
2018-10-11 14:10:00,65.29,65.32,64.86,64.98,414027.0,55.1779,55.2033,54.8145,54.9159,414027.0
2018-10-11 14:20:00,64.98,65.11,64.75,64.77,442451.0,54.9159,55.0258,54.7215,54.7384,442451.0
2018-10-11 14:30:00,64.78,64.78,64.3,64.39,595055.0,54.7469,54.7469,54.3412,54.4173,595055.0
2018-10-11 14:40:00,64.39,64.43,63.61,64.25,874810.0,54.4173,54.4511,53.7581,54.299,874810.0
2018-10-11 14:50:00,64.25,64.91,64.22,64.72,857665.0,54.299,54.8568,54.2736,54.6962,857665.0
2018-10-11 15:00:00,64.71,64.95,64.56,64.61,575848.0,54.6877,54.8906,54.561,54.6032,575848.0
2018-10-11 15:10:00,64.6,65.42,64.49,65.3,1203828.0,54.5948,55.2878,54.5018,55.1864,1203828.0
2018-10-11 15:20:00,65.3,65.39,65.09,65.15,696889.0,55.1864,55.2624,55.0089,55.0596,696889.0
2018-10-11 15:30:00,65.15,65.32,64.76,64.96,603269.0,55.0596,55.2033,54.73,54.899,603269.0
2018-10-11 15:40:00,64.96,64.96,64.26,64.41,889848.0,54.899,54.899,54.3074,54.4342,889848.0
2018-10-11 15:50:00,64.42,64.71,64.28,64.3,1988540.0,54.4427,54.6877,54.3243,54.3412,1988540.0
2018-10-12 09:30:00,65.55,65.65,64.82,64.89,573316.0,55.3976,55.4822,54.7807,54.8399,573316.0
2018-10-12 09:40:00,64.89,65.01,64.44,64.53,496894.0,54.8399,54.9413,54.4596,54.5356,496894.0
2018-10-12 09:50:00,64.52,64.69,64.26,64.57,438803.0,54.5272,54.6708,54.3074,54.5694,438803.0
2018-10-12 10:00:00,64.56,64.6,64.23,64.31,421329.0,54.561,54.5948,54.2821,54.3497,421329.0
2018-10-12 10:10:00,64.32,64.43,63.95,64.08,392711.0,54.3581,54.4511,54.0454,54.1553,392711.0
2018-10-12 10:20:00,64.09,64.29,63.96,64.04,277577.0,54.1638,54.3328,54.0539,54.1215,277577.0
2018-10-12 10:30:00,64.04,64.38,63.95,64.37,213015.0,54.1215,54.4088,54.0454,54.4004,213015.0
2018-10-12 10:40:00,64.37,64.41,64.12,64.2,165555.0,54.4004,54.4342,54.1891,54.2567,165555.0
2018-10-12 10:50:00,64.19,64.42,64.15,64.28,213539.0,54.2483,54.4427,54.2145,54.3243,213539.0
2018-10-12 11:00:00,64.29,64.49,64.12,64.45,188292.0,54.3328,54.5018,54.1891,54.468,188292.0
2018-10-12 11:10:00,64.45,64.5,64.22,64.32,197928.0,54.468,54.5103,54.2736,54.3581,197928.0
2018-10-12 11:20:00,64.31,64.46,64.14,64.25,307890.0,54.3497,54.4765,54.206,54.299,307890.0
2018-10-12 11:30:00,64.25,64.26,64.01,64.01,177603.0,54.299,54.3074,54.0962,54.0962,177603.0
2018-10-12 11:40:00,64.01,64.02,63.64,63.81,291096.0,54.0962,54.1046,53.7835,53.9271,291096.0
2018-10-12 11:50:00,63.82,64.0,63.73,63.83,246117.0,53.9356,54.0877,53.8595,53.944,246117.0
2018-10-12 12:00:00,63.83,63.86,63.45,63.63,323867.0,53.944,53.9694,53.6229,53.775,323867.0
2018-10-12 12:10:00,63.63,63.77,63.51,63.53,244228.0,53.775,53.8933,53.6736,53.6905,244228.0
2018-10-12 12:20:00,63.53,63.77,63.48,63.66,210871.0,53.6905,53.8933,53.6482,53.8004,210871.0
2018-10-12 12:30:00,63.67,63.77,63.42,63.49,263125.0,53.8088,53.8933,53.5975,53.6567,263125.0
2018-10-12 12:40:00,63.49,63.56,63.27,63.31,241074.0,53.6567,53.7158,53.4708,53.5046,241074.0
2018-10-12 12:50:00,63.31,63.81,63.29,63.77,238130.0,53.5046,53.9271,53.4877,53.8933,238130.0
2018-10-12 13:00:00,63.78,63.99,63.63,63.94,185526.0,53.9018,54.0793,53.775,54.037,185526.0
2018-10-12 13:10:00,63.95,63.99,63.77,63.8,155312.0,54.0454,54.0793,53.8933,53.9187,155312.0
2018-10-12 13:20:00,63.81,64.03,63.8,63.87,212450.0,53.9271,54.1131,53.9187,53.9778,212450.0
2018-10-12 13:30:00,63.87,63.87,63.61,63.8,203971.0,53.9778,53.9778,53.7581,53.9187,203971.0
2018-10-12 13:40:00,63.8,64.04,63.7,64.0,139472.0,53.9187,54.1215,53.8342,54.0877,139472.0
2018-10-12 13:50:00,64.0,64.07,63.88,63.97,151156.0,54.0877,54.1469,53.9863,54.0623,151156.0
2018-10-12 14:00:00,63.98,64.01,63.77,63.8,201692.0,54.0708,54.0962,53.8933,53.9187,201692.0
2018-10-12 14:10:00,63.79,63.93,63.65,63.87,221347.0,53.9102,54.0285,53.7919,53.9778,221347.0
2018-10-12 14:20:00,63.89,64.11,63.76,64.08,188845.0,53.9947,54.1807,53.8849,54.1553,188845.0
2018-10-12 14:30:00,64.08,64.11,63.84,63.92,165006.0,54.1553,54.1807,53.9525,54.0201,165006.0
2018-10-12 14:40:00,63.92,64.0,63.84,63.97,145016.0,54.0201,54.0877,53.9525,54.0623,145016.0
2018-10-12 14:50:00,63.97,64.25,63.95,64.07,238974.0,54.0623,54.299,54.0454,54.1469,238974.0
2018-10-12 15:00:00,64.07,64.22,63.96,64.19,281047.0,54.1469,54.2736,54.0539,54.2483,281047.0
2018-10-12 15:10:00,64.18,64.29,64.02,64.06,241316.0,54.2398,54.3328,54.1046,54.1384,241316.0
2018-10-12 15:20:00,64.08,64.35,64.08,64.3,315051.0,54.1553,54.3835,54.1553,54.3412,315051.0
2018-10-12 15:30:00,64.3,64.41,64.19,64.24,415438.0,54.3412,54.4342,54.2483,54.2905,415438.0
2018-10-12 15:40:00,64.25,64.48,64.24,64.42,491868.0,54.299,54.4934,54.2905,54.4427,491868.0
2018-10-12 15:50:00,64.43,64.52,64.22,64.28,1454437.0,54.4511,54.5272,54.2736,54.3243,1454437.0
2018-10-15 09:30:00,64.23,64.48,64.01,64.34,416330.0,54.2821,54.4934,54.0962,54.375,416330.0
2018-10-15 09:40:00,64.33,64.61,64.28,64.38,248799.0,54.3666,54.6032,54.3243,54.4088,248799.0
2018-10-15 09:50:00,64.39,64.6,64.26,64.45,309415.0,54.4173,54.5948,54.3074,54.468,309415.0
2018-10-15 10:00:00,64.45,64.53,64.18,64.28,276543.0,54.468,54.5356,54.2398,54.3243,276543.0
2018-10-15 10:10:00,64.27,64.45,64.17,64.2,250088.0,54.3159,54.468,54.2314,54.2567,250088.0
2018-10-15 10:20:00,64.21,64.62,64.21,64.48,194619.0,54.2652,54.6117,54.2652,54.4934,194619.0
2018-10-15 10:30:00,64.47,64.62,64.4,64.58,300605.0,54.4849,54.6117,54.4258,54.5779,300605.0
2018-10-15 10:40:00,64.58,64.67,64.5,64.61,169908.0,54.5779,54.6539,54.5103,54.6032,169908.0
2018-10-15 10:50:00,64.61,64.93,64.58,64.87,248449.0,54.6032,54.8737,54.5779,54.823,248449.0
2018-10-15 11:00:00,64.88,64.9,64.72,64.75,334802.0,54.8314,54.8483,54.6962,54.7215,334802.0
2018-10-15 11:10:00,64.75,64.76,64.51,64.55,271914.0,54.7215,54.73,54.5187,54.5525,271914.0
2018-10-15 11:20:00,64.56,64.87,64.53,64.83,261531.0,54.561,54.823,54.5356,54.7892,261531.0
2018-10-15 11:30:00,64.84,64.88,64.72,64.75,137943.0,54.7976,54.8314,54.6962,54.7215,137943.0
2018-10-15 11:40:00,64.75,64.9,64.69,64.8,130183.0,54.7215,54.8483,54.6708,54.7638,130183.0
2018-10-15 11:50:00,64.8,64.85,64.5,64.53,191479.0,54.7638,54.8061,54.5103,54.5356,191479.0
2018-10-15 12:00:00,64.53,64.6,64.44,64.52,122896.0,54.5356,54.5948,54.4596,54.5272,122896.0
2018-10-15 12:10:00,64.51,64.74,64.44,64.71,125772.0,54.5187,54.7131,54.4596,54.6877,125772.0
2018-10-15 12:20:00,64.71,64.81,64.67,64.78,178267.0,54.6877,54.7722,54.6539,54.7469,178267.0
2018-10-15 12:30:00,64.78,64.96,64.78,64.94,175392.0,54.7469,54.899,54.7469,54.8821,175392.0
2018-10-15 12:40:00,64.94,65.01,64.89,65.01,166036.0,54.8821,54.9413,54.8399,54.9413,166036.0
2018-10-15 12:50:00,65.01,65.04,64.87,64.89,141324.0,54.9413,54.9666,54.823,54.8399,141324.0
2018-10-15 13:00:00,64.89,64.99,64.88,64.94,134394.0,54.8399,54.9244,54.8314,54.8821,134394.0
2018-10-15 13:10:00,64.95,64.95,64.86,64.86,125300.0,54.8906,54.8906,54.8145,54.8145,125300.0
2018-10-15 13:20:00,64.85,64.88,64.77,64.86,104494.0,54.8061,54.8314,54.7384,54.8145,104494.0
2018-10-15 13:30:00,64.86,64.96,64.82,64.9,178347.0,54.8145,54.899,54.7807,54.8483,178347.0
2018-10-15 13:40:00,64.91,65.2,64.88,65.19,201388.0,54.8568,55.1018,54.8314,55.0934,201388.0
2018-10-15 13:50:00,65.2,65.2,64.95,64.99,121323.0,55.1018,55.1018,54.8906,54.9244,121323.0
2018-10-15 14:00:00,65.0,65.02,64.9,64.94,107166.0,54.9328,54.9497,54.8483,54.8821,107166.0
2018-10-15 14:10:00,64.94,64.94,64.72,64.78,139445.0,54.8821,54.8821,54.6962,54.7469,139445.0
2018-10-15 14:20:00,64.76,64.85,64.61,64.62,119040.0,54.73,54.8061,54.6032,54.6117,119040.0
2018-10-15 14:30:00,64.62,64.74,64.58,64.72,114264.0,54.6117,54.7131,54.5779,54.6962,114264.0
2018-10-15 14:40:00,64.72,64.9,64.72,64.88,135589.0,54.6962,54.8483,54.6962,54.8314,135589.0
2018-10-15 14:50:00,64.88,64.94,64.8,64.82,130815.0,54.8314,54.8821,54.7638,54.7807,130815.0
2018-10-15 15:00:00,64.82,64.94,64.76,64.8,160905.0,54.7807,54.8821,54.73,54.7638,160905.0
2018-10-15 15:10:00,64.8,64.81,64.63,64.68,234757.0,54.7638,54.7722,54.6201,54.6624,234757.0
2018-10-15 15:20:00,64.67,64.84,64.63,64.69,161793.0,54.6539,54.7976,54.6201,54.6708,161793.0
2018-10-15 15:30:00,64.68,64.73,64.6,64.6,236163.0,54.6624,54.7046,54.5948,54.5948,236163.0
2018-10-15 15:40:00,64.6,64.7,64.49,64.6,530743.0,54.5948,54.6793,54.5018,54.5948,530743.0
2018-10-15 15:50:00,64.59,64.64,64.16,64.16,1487097.0,54.5863,54.6286,54.2229,54.2229,1487097.0
2018-10-16 09:30:00,64.78,65.22,64.62,65.19,555696.0,54.7469,55.1187,54.6117,55.0934,555696.0
2018-10-16 09:40:00,65.19,65.27,64.95,64.97,249286.0,55.0934,55.161,54.8906,54.9075,249286.0
2018-10-16 09:50:00,64.97,65.43,64.91,65.4,328885.0,54.9075,55.2962,54.8568,55.2709,328885.0
2018-10-16 10:00:00,65.39,65.45,65.21,65.26,356772.0,55.2624,55.3131,55.1103,55.1526,356772.0
2018-10-16 10:10:00,65.26,65.32,65.08,65.2,315160.0,55.1526,55.2033,55.0004,55.1018,315160.0
2018-10-16 10:20:00,65.2,65.34,65.12,65.13,279884.0,55.1018,55.2202,55.0342,55.0427,279884.0
2018-10-16 10:30:00,65.12,65.28,65.06,65.17,172629.0,55.0342,55.1695,54.9835,55.0765,172629.0
2018-10-16 10:40:00,65.18,65.48,65.18,65.43,296367.0,55.0849,55.3385,55.0849,55.2962,296367.0
2018-10-16 10:50:00,65.43,65.61,65.43,65.59,300929.0,55.2962,55.4483,55.2962,55.4314,300929.0
2018-10-16 11:00:00,65.59,65.59,65.34,65.36,170506.0,55.4314,55.4314,55.2202,55.2371,170506.0
2018-10-16 11:10:00,65.36,65.62,65.34,65.57,292185.0,55.2371,55.4568,55.2202,55.4145,292185.0
2018-10-16 11:20:00,65.58,65.75,65.56,65.74,184190.0,55.423,55.5667,55.4061,55.5582,184190.0
2018-10-16 11:30:00,65.73,65.85,65.7,65.75,166925.0,55.5498,55.6512,55.5244,55.5667,166925.0
2018-10-16 11:40:00,65.75,65.78,65.66,65.74,127676.0,55.5667,55.592,55.4906,55.5582,127676.0
2018-10-16 11:50:00,65.75,65.94,65.67,65.93,137301.0,55.5667,55.7272,55.4991,55.7188,137301.0
2018-10-16 12:00:00,65.93,65.94,65.84,65.88,152367.0,55.7188,55.7272,55.6427,55.6765,152367.0
2018-10-16 12:10:00,65.87,65.88,65.64,65.67,150659.0,55.6681,55.6765,55.4737,55.4991,150659.0
2018-10-16 12:20:00,65.66,65.8,65.63,65.8,139030.0,55.4906,55.6089,55.4652,55.6089,139030.0
2018-10-16 12:30:00,65.8,65.86,65.77,65.79,159180.0,55.6089,55.6596,55.5836,55.6005,159180.0
2018-10-16 12:40:00,65.79,65.95,65.79,65.95,127291.0,55.6005,55.7357,55.6005,55.7357,127291.0
2018-10-16 12:50:00,65.96,66.04,65.9,66.04,214119.0,55.7441,55.8117,55.6934,55.8117,214119.0
2018-10-16 13:00:00,66.04,66.19,66.04,66.07,153785.0,55.8117,55.9385,55.8117,55.8371,153785.0
2018-10-16 13:10:00,66.08,66.14,66.06,66.11,110006.0,55.8456,55.8963,55.8287,55.8709,110006.0
2018-10-16 13:20:00,66.1,66.16,66.05,66.15,161865.0,55.8625,55.9132,55.8202,55.9047,161865.0
2018-10-16 13:30:00,66.15,66.21,66.08,66.13,105397.0,55.9047,55.9554,55.8456,55.8878,105397.0
2018-10-16 13:40:00,66.14,66.25,66.08,66.23,212941.0,55.8963,55.9892,55.8456,55.9723,212941.0
2018-10-16 13:50:00,66.22,66.25,66.13,66.22,133766.0,55.9639,55.9892,55.8878,55.9639,133766.0
2018-10-16 14:00:00,66.23,66.38,66.23,66.3,148985.0,55.9723,56.0991,55.9723,56.0315,148985.0
2018-10-16 14:10:00,66.32,66.37,66.24,66.28,140681.0,56.0484,56.0906,55.9808,56.0146,140681.0
2018-10-16 14:20:00,66.28,66.29,66.14,66.24,170377.0,56.0146,56.023,55.8963,55.9808,170377.0
2018-10-16 14:30:00,66.25,66.33,66.22,66.25,122401.0,55.9892,56.0568,55.9639,55.9892,122401.0
2018-10-16 14:40:00,66.25,66.29,66.18,66.23,165045.0,55.9892,56.023,55.9301,55.9723,165045.0
2018-10-16 14:50:00,66.23,66.24,66.06,66.09,117768.0,55.9723,55.9808,55.8287,55.854,117768.0
2018-10-16 15:00:00,66.1,66.12,66.0,66.11,186788.0,55.8625,55.8794,55.7779,55.8709,186788.0
2018-10-16 15:10:00,66.11,66.34,66.07,66.34,199592.0,55.8709,56.0653,55.8371,56.0653,199592.0
2018-10-16 15:20:00,66.33,66.33,66.14,66.18,183042.0,56.0568,56.0568,55.8963,55.9301,183042.0
2018-10-16 15:30:00,66.18,66.24,66.15,66.2,206449.0,55.9301,55.9808,55.9047,55.947,206449.0
2018-10-16 15:40:00,66.2,66.32,66.13,66.3,456727.0,55.947,56.0484,55.8878,56.0315,456727.0
2018-10-16 15:50:00,66.31,66.39,66.03,66.11,1228472.0,56.0399,56.1075,55.8033,55.8709,1228472.0
2018-10-17 09:30:00,66.38,66.61,65.8,65.83,293287.0,56.0991,56.2935,55.6089,55.6343,293287.0
2018-10-17 09:40:00,65.82,66.04,65.77,65.99,171669.0,55.6258,55.8117,55.5836,55.7695,171669.0
2018-10-17 09:50:00,65.99,66.1,65.61,65.61,298811.0,55.7695,55.8625,55.4483,55.4483,298811.0
2018-10-17 10:00:00,65.61,65.71,65.51,65.65,280977.0,55.4483,55.5329,55.3638,55.4822,280977.0
2018-10-17 10:10:00,65.65,65.72,65.41,65.58,176174.0,55.4822,55.5413,55.2793,55.423,176174.0
2018-10-17 10:20:00,65.58,65.64,65.4,65.55,159992.0,55.423,55.4737,55.2709,55.3976,159992.0
2018-10-17 10:30:00,65.56,65.72,65.35,65.42,201709.0,55.4061,55.5413,55.2286,55.2878,201709.0
2018-10-17 10:40:00,65.41,65.56,65.29,65.55,225915.0,55.2793,55.4061,55.1779,55.3976,225915.0
2018-10-17 10:50:00,65.55,65.61,65.48,65.54,235309.0,55.3976,55.4483,55.3385,55.3892,235309.0
2018-10-17 11:00:00,65.54,65.79,65.45,65.77,129415.0,55.3892,55.6005,55.3131,55.5836,129415.0
2018-10-17 11:10:00,65.77,65.82,65.69,65.77,92538.0,55.5836,55.6258,55.516,55.5836,92538.0
2018-10-17 11:20:00,65.76,65.84,65.72,65.8,106891.0,55.5751,55.6427,55.5413,55.6089,106891.0
2018-10-17 11:30:00,65.8,65.85,65.64,65.7,111865.0,55.6089,55.6512,55.4737,55.5244,111865.0
2018-10-17 11:40:00,65.7,66.04,65.7,65.99,179102.0,55.5244,55.8117,55.5244,55.7695,179102.0
2018-10-17 11:50:00,65.98,66.02,65.81,66.0,155527.0,55.761,55.7948,55.6174,55.7779,155527.0
2018-10-17 12:00:00,66.0,66.14,65.94,66.12,159630.0,55.7779,55.8963,55.7272,55.8794,159630.0
2018-10-17 12:10:00,66.12,66.29,66.04,66.26,144961.0,55.8794,56.023,55.8117,55.9977,144961.0
2018-10-17 12:20:00,66.27,66.34,66.2,66.2,99023.0,56.0061,56.0653,55.947,55.947,99023.0
2018-10-17 12:30:00,66.19,66.21,66.11,66.18,96772.0,55.9385,55.9554,55.8709,55.9301,96772.0
2018-10-17 12:40:00,66.18,66.29,66.06,66.07,68289.0,55.9301,56.023,55.8287,55.8371,68289.0
2018-10-17 12:50:00,66.08,66.28,66.06,66.23,83903.0,55.8456,56.0146,55.8287,55.9723,83903.0
2018-10-17 13:00:00,66.24,66.43,66.18,66.36,108835.0,55.9808,56.1413,55.9301,56.0822,108835.0
2018-10-17 13:10:00,66.36,66.5,66.28,66.33,101550.0,56.0822,56.2005,56.0146,56.0568,101550.0
2018-10-17 13:20:00,66.33,66.34,66.17,66.18,118827.0,56.0568,56.0653,55.9216,55.9301,118827.0
2018-10-17 13:30:00,66.2,66.26,66.1,66.26,105911.0,55.947,55.9977,55.8625,55.9977,105911.0
2018-10-17 13:40:00,66.27,66.28,66.09,66.15,143553.0,56.0061,56.0146,55.854,55.9047,143553.0
2018-10-17 13:50:00,66.15,66.25,66.11,66.17,78880.0,55.9047,55.9892,55.8709,55.9216,78880.0
2018-10-17 14:00:00,66.16,66.2,65.99,66.14,148171.0,55.9132,55.947,55.7695,55.8963,148171.0
2018-10-17 14:10:00,66.14,66.14,65.85,65.9,95657.0,55.8963,55.8963,55.6512,55.6934,95657.0
2018-10-17 14:20:00,65.9,65.9,65.68,65.79,126305.0,55.6934,55.6934,55.5075,55.6005,126305.0
2018-10-17 14:30:00,65.78,65.88,65.74,65.84,127528.0,55.592,55.6765,55.5582,55.6427,127528.0
2018-10-17 14:40:00,65.84,65.99,65.84,65.98,98178.0,55.6427,55.7695,55.6427,55.761,98178.0
2018-10-17 14:50:00,65.98,66.18,65.95,66.07,120215.0,55.761,55.9301,55.7357,55.8371,120215.0
2018-10-17 15:00:00,66.08,66.15,66.01,66.14,135121.0,55.8456,55.9047,55.7864,55.8963,135121.0
2018-10-17 15:10:00,66.13,66.15,65.93,65.99,113712.0,55.8878,55.9047,55.7188,55.7695,113712.0
2018-10-17 15:20:00,66.0,66.13,65.96,66.12,136638.0,55.7779,55.8878,55.7441,55.8794,136638.0
2018-10-17 15:30:00,66.11,66.16,65.93,65.96,234683.0,55.8709,55.9132,55.7188,55.7441,234683.0
2018-10-17 15:40:00,65.95,65.99,65.81,65.9,347599.0,55.7357,55.7695,55.6174,55.6934,347599.0
2018-10-17 15:50:00,65.9,66.15,65.82,66.12,981254.0,55.6934,55.9047,55.6258,55.8794,981254.0
2018-10-18 09:30:00,65.68,65.92,65.41,65.67,317362.0,55.5075,55.7103,55.2793,55.4991,317362.0
2018-10-18 09:40:00,65.67,65.82,65.62,65.73,259894.0,55.4991,55.6258,55.4568,55.5498,259894.0
2018-10-18 09:50:00,65.73,65.98,65.65,65.87,304436.0,55.5498,55.761,55.4822,55.6681,304436.0
2018-10-18 10:00:00,65.86,66.15,65.79,66.03,361403.0,55.6596,55.9047,55.6005,55.8033,361403.0
2018-10-18 10:10:00,66.03,66.1,65.87,65.98,164679.0,55.8033,55.8625,55.6681,55.761,164679.0
2018-10-18 10:20:00,65.98,66.08,65.88,65.97,118967.0,55.761,55.8456,55.6765,55.7526,118967.0
2018-10-18 10:30:00,65.96,66.19,65.92,66.19,169190.0,55.7441,55.9385,55.7103,55.9385,169190.0
2018-10-18 10:40:00,66.19,66.29,66.14,66.22,126125.0,55.9385,56.023,55.8963,55.9639,126125.0
2018-10-18 10:50:00,66.22,66.3,66.16,66.23,136783.0,55.9639,56.0315,55.9132,55.9723,136783.0
2018-10-18 11:00:00,66.24,66.32,66.05,66.09,162285.0,55.9808,56.0484,55.8202,55.854,162285.0
2018-10-18 11:10:00,66.08,66.11,65.94,65.95,120823.0,55.8456,55.8709,55.7272,55.7357,120823.0
2018-10-18 11:20:00,65.95,65.97,65.64,65.68,196334.0,55.7357,55.7526,55.4737,55.5075,196334.0
2018-10-18 11:30:00,65.67,65.74,65.49,65.58,214156.0,55.4991,55.5582,55.3469,55.423,214156.0
2018-10-18 11:40:00,65.58,65.59,65.18,65.31,205210.0,55.423,55.4314,55.0849,55.1948,205210.0
2018-10-18 11:50:00,65.31,65.39,65.14,65.34,266527.0,55.1948,55.2624,55.0511,55.2202,266527.0
2018-10-18 12:00:00,65.33,65.45,65.29,65.35,229538.0,55.2117,55.3131,55.1779,55.2286,229538.0
2018-10-18 12:10:00,65.35,65.39,65.23,65.29,185466.0,55.2286,55.2624,55.1272,55.1779,185466.0
2018-10-18 12:20:00,65.3,65.49,65.25,65.36,163151.0,55.1864,55.3469,55.1441,55.2371,163151.0
2018-10-18 12:30:00,65.35,65.48,65.28,65.46,142891.0,55.2286,55.3385,55.1695,55.3216,142891.0
2018-10-18 12:40:00,65.46,65.6,65.42,65.49,171622.0,55.3216,55.4399,55.2878,55.3469,171622.0
2018-10-18 12:50:00,65.49,65.56,65.31,65.34,115001.0,55.3469,55.4061,55.1948,55.2202,115001.0
2018-10-18 13:00:00,65.34,65.42,65.19,65.21,120998.0,55.2202,55.2878,55.0934,55.1103,120998.0
2018-10-18 13:10:00,65.2,65.23,65.0,65.02,127801.0,55.1018,55.1272,54.9328,54.9497,127801.0
2018-10-18 13:20:00,65.03,65.16,64.97,65.09,220316.0,54.9582,55.068,54.9075,55.0089,220316.0
2018-10-18 13:30:00,65.09,65.19,64.96,65.06,205496.0,55.0089,55.0934,54.899,54.9835,205496.0
2018-10-18 13:40:00,65.05,65.1,64.87,65.09,222478.0,54.9751,55.0173,54.823,55.0089,222478.0
2018-10-18 13:50:00,65.09,65.13,64.95,65.08,151704.0,55.0089,55.0427,54.8906,55.0004,151704.0
2018-10-18 14:00:00,65.06,65.35,65.05,65.27,182666.0,54.9835,55.2286,54.9751,55.161,182666.0
2018-10-18 14:10:00,65.26,65.27,65.02,65.04,213507.0,55.1526,55.161,54.9497,54.9666,213507.0
2018-10-18 14:20:00,65.04,65.26,65.02,65.15,168270.0,54.9666,55.1526,54.9497,55.0596,168270.0
2018-10-18 14:30:00,65.14,65.36,65.07,65.22,208460.0,55.0511,55.2371,54.992,55.1187,208460.0
2018-10-18 14:40:00,65.22,65.49,65.19,65.34,152848.0,55.1187,55.3469,55.0934,55.2202,152848.0
2018-10-18 14:50:00,65.34,65.45,65.29,65.3,126837.0,55.2202,55.3131,55.1779,55.1864,126837.0
2018-10-18 15:00:00,65.3,65.36,65.21,65.24,152927.0,55.1864,55.2371,55.1103,55.1357,152927.0
2018-10-18 15:10:00,65.24,65.44,65.17,65.35,165479.0,55.1357,55.3047,55.0765,55.2286,165479.0
2018-10-18 15:20:00,65.34,65.44,65.29,65.39,200845.0,55.2202,55.3047,55.1779,55.2624,200845.0
2018-10-18 15:30:00,65.38,65.42,65.23,65.39,278009.0,55.254,55.2878,55.1272,55.2624,278009.0
2018-10-18 15:40:00,65.41,65.48,65.34,65.37,402068.0,55.2793,55.3385,55.2202,55.2455,402068.0
2018-10-18 15:50:00,65.37,65.37,65.05,65.18,889530.0,55.2455,55.2455,54.9751,55.0849,889530.0
2018-10-19 09:30:00,65.45,65.88,65.34,65.79,699256.0,55.3131,55.6765,55.2202,55.6005,699256.0
2018-10-19 09:40:00,65.8,66.04,65.77,65.98,236630.0,55.6089,55.8117,55.5836,55.761,236630.0
2018-10-19 09:50:00,65.99,66.21,65.95,65.99,321022.0,55.7695,55.9554,55.7357,55.7695,321022.0
2018-10-19 10:00:00,66.0,66.18,65.84,66.18,234881.0,55.7779,55.9301,55.6427,55.9301,234881.0
2018-10-19 10:10:00,66.19,66.19,65.99,66.11,124813.0,55.9385,55.9385,55.7695,55.8709,124813.0
2018-10-19 10:20:00,66.11,66.18,65.94,65.97,132942.0,55.8709,55.9301,55.7272,55.7526,132942.0
2018-10-19 10:30:00,65.97,66.11,65.92,66.08,89802.0,55.7526,55.8709,55.7103,55.8456,89802.0
2018-10-19 10:40:00,66.07,66.17,65.98,66.02,126712.0,55.8371,55.9216,55.761,55.7948,126712.0
2018-10-19 10:50:00,66.02,66.06,65.96,66.05,88022.0,55.7948,55.8287,55.7441,55.8202,88022.0
2018-10-19 11:00:00,66.05,66.16,66.04,66.09,95565.0,55.8202,55.9132,55.8117,55.854,95565.0
2018-10-19 11:10:00,66.1,66.14,65.9,65.9,86363.0,55.8625,55.8963,55.6934,55.6934,86363.0
2018-10-19 11:20:00,65.9,65.93,65.78,65.8,90393.0,55.6934,55.7188,55.592,55.6089,90393.0
2018-10-19 11:30:00,65.79,65.81,65.55,65.63,155640.0,55.6005,55.6174,55.3976,55.4652,155640.0
2018-10-19 11:40:00,65.62,65.7,65.55,65.61,171301.0,55.4568,55.5244,55.3976,55.4483,171301.0
2018-10-19 11:50:00,65.62,65.68,65.47,65.64,238641.0,55.4568,55.5075,55.33,55.4737,238641.0
2018-10-19 12:00:00,65.65,65.71,65.48,65.51,205422.0,55.4822,55.5329,55.3385,55.3638,205422.0
2018-10-19 12:10:00,65.52,65.52,65.21,65.27,226740.0,55.3723,55.3723,55.1103,55.161,226740.0
2018-10-19 12:20:00,65.27,65.29,65.09,65.19,297176.0,55.161,55.1779,55.0089,55.0934,297176.0
2018-10-19 12:30:00,65.19,65.22,65.0,65.13,361843.0,55.0934,55.1187,54.9328,55.0427,361843.0
2018-10-19 12:40:00,65.13,65.27,65.05,65.2,178263.0,55.0427,55.161,54.9751,55.1018,178263.0
2018-10-19 12:50:00,65.2,65.43,65.09,65.36,158398.0,55.1018,55.2962,55.0089,55.2371,158398.0
2018-10-19 13:00:00,65.35,65.38,65.09,65.16,181082.0,55.2286,55.254,55.0089,55.068,181082.0
2018-10-19 13:10:00,65.16,65.5,65.16,65.43,134561.0,55.068,55.3554,55.068,55.2962,134561.0
2018-10-19 13:20:00,65.44,65.5,65.37,65.48,89264.0,55.3047,55.3554,55.2455,55.3385,89264.0
2018-10-19 13:30:00,65.48,65.58,65.41,65.5,97438.0,55.3385,55.423,55.2793,55.3554,97438.0
2018-10-19 13:40:00,65.49,65.54,65.32,65.39,126199.0,55.3469,55.3892,55.2033,55.2624,126199.0
2018-10-19 13:50:00,65.4,65.44,65.32,65.33,86818.0,55.2709,55.3047,55.2033,55.2117,86818.0
2018-10-19 14:00:00,65.33,65.35,65.06,65.19,205827.0,55.2117,55.2286,54.9835,55.0934,205827.0
2018-10-19 14:10:00,65.2,65.35,65.16,65.33,121709.0,55.1018,55.2286,55.068,55.2117,121709.0
2018-10-19 14:20:00,65.32,65.58,65.3,65.47,161556.0,55.2033,55.423,55.1864,55.33,161556.0
2018-10-19 14:30:00,65.47,65.58,65.42,65.44,141595.0,55.33,55.423,55.2878,55.3047,141595.0
2018-10-19 14:40:00,65.44,65.59,65.38,65.57,139070.0,55.3047,55.4314,55.254,55.4145,139070.0
2018-10-19 14:50:00,65.56,65.62,65.34,65.35,165141.0,55.4061,55.4568,55.2202,55.2286,165141.0
2018-10-19 15:00:00,65.35,65.44,65.33,65.41,161945.0,55.2286,55.3047,55.2117,55.2793,161945.0
2018-10-19 15:10:00,65.41,65.62,65.38,65.61,184493.0,55.2793,55.4568,55.254,55.4483,184493.0
2018-10-19 15:20:00,65.6,65.87,65.59,65.82,259439.0,55.4399,55.6681,55.4314,55.6258,259439.0
2018-10-19 15:30:00,65.82,65.82,65.69,65.76,228831.0,55.6258,55.6258,55.516,55.5751,228831.0
2018-10-19 15:40:00,65.76,65.76,65.6,65.61,348999.0,55.5751,55.5751,55.4399,55.4483,348999.0
2018-10-19 15:50:00,65.61,65.71,65.32,65.36,1019831.0,55.4483,55.5329,55.2033,55.2371,1019831.0
2018-10-22 09:30:00,65.69,66.03,65.59,65.7,237362.0,55.516,55.8033,55.4314,55.5244,237362.0
2018-10-22 09:40:00,65.71,65.71,65.51,65.68,166568.0,55.5329,55.5329,55.3638,55.5075,166568.0
2018-10-22 09:50:00,65.67,65.67,65.37,65.43,147958.0,55.4991,55.4991,55.2455,55.2962,147958.0
2018-10-22 10:00:00,65.44,65.66,65.38,65.58,170667.0,55.3047,55.4906,55.254,55.423,170667.0
2018-10-22 10:10:00,65.58,65.67,65.48,65.57,207007.0,55.423,55.4991,55.3385,55.4145,207007.0
2018-10-22 10:20:00,65.57,65.57,65.22,65.37,199757.0,55.4145,55.4145,55.1187,55.2455,199757.0
2018-10-22 10:30:00,65.36,65.67,65.3,65.6,154348.0,55.2371,55.4991,55.1864,55.4399,154348.0
2018-10-22 10:40:00,65.61,66.01,65.6,65.97,192352.0,55.4483,55.7864,55.4399,55.7526,192352.0
2018-10-22 10:50:00,65.98,66.08,65.92,66.01,222886.0,55.761,55.8456,55.7103,55.7864,222886.0
2018-10-22 11:00:00,66.0,66.15,65.92,66.04,158848.0,55.7779,55.9047,55.7103,55.8117,158848.0
2018-10-22 11:10:00,66.05,66.15,65.94,66.14,124912.0,55.8202,55.9047,55.7272,55.8963,124912.0
2018-10-22 11:20:00,66.14,66.32,66.08,66.12,224765.0,55.8963,56.0484,55.8456,55.8794,224765.0
2018-10-22 11:30:00,66.12,66.18,65.94,65.96,119346.0,55.8794,55.9301,55.7272,55.7441,119346.0
2018-10-22 11:40:00,65.97,66.04,65.89,66.03,94227.0,55.7526,55.8117,55.685,55.8033,94227.0
2018-10-22 11:50:00,66.02,66.03,65.75,65.83,100674.0,55.7948,55.8033,55.5667,55.6343,100674.0
2018-10-22 12:00:00,65.84,66.02,65.78,65.91,113204.0,55.6427,55.7948,55.592,55.7019,113204.0
2018-10-22 12:10:00,65.91,65.93,65.68,65.7,92816.0,55.7019,55.7188,55.5075,55.5244,92816.0
2018-10-22 12:20:00,65.71,65.77,65.6,65.72,88175.0,55.5329,55.5836,55.4399,55.5413,88175.0
2018-10-22 12:30:00,65.73,65.87,65.72,65.8,123484.0,55.5498,55.6681,55.5413,55.6089,123484.0
2018-10-22 12:40:00,65.79,65.96,65.79,65.9,146930.0,55.6005,55.7441,55.6005,55.6934,146930.0
2018-10-22 12:50:00,65.9,66.05,65.89,66.01,149609.0,55.6934,55.8202,55.685,55.7864,149609.0
2018-10-22 13:00:00,66.02,66.19,65.94,66.17,131439.0,55.7948,55.9385,55.7272,55.9216,131439.0
2018-10-22 13:10:00,66.17,66.2,66.08,66.11,68819.0,55.9216,55.947,55.8456,55.8709,68819.0
2018-10-22 13:20:00,66.12,66.14,65.86,65.93,84457.0,55.8794,55.8963,55.6596,55.7188,84457.0
2018-10-22 13:30:00,65.92,66.11,65.89,66.09,90059.0,55.7103,55.8709,55.685,55.854,90059.0
2018-10-22 13:40:00,66.1,66.2,66.03,66.04,100801.0,55.8625,55.947,55.8033,55.8117,100801.0
2018-10-22 13:50:00,66.04,66.05,65.92,65.99,87901.0,55.8117,55.8202,55.7103,55.7695,87901.0
2018-10-22 14:00:00,65.98,66.13,65.97,66.1,101768.0,55.761,55.8878,55.7526,55.8625,101768.0
2018-10-22 14:10:00,66.1,66.18,66.02,66.06,95086.0,55.8625,55.9301,55.7948,55.8287,95086.0
2018-10-22 14:20:00,66.06,66.13,66.02,66.03,88450.0,55.8287,55.8878,55.7948,55.8033,88450.0
2018-10-22 14:30:00,66.03,66.2,66.0,66.16,106169.0,55.8033,55.947,55.7779,55.9132,106169.0
2018-10-22 14:40:00,66.16,66.29,66.1,66.27,128795.0,55.9132,56.023,55.8625,56.0061,128795.0
2018-10-22 14:50:00,66.27,66.34,66.21,66.27,158981.0,56.0061,56.0653,55.9554,56.0061,158981.0
2018-10-22 15:00:00,66.26,66.52,66.21,66.49,194081.0,55.9977,56.2174,55.9554,56.1921,194081.0
2018-10-22 15:10:00,66.49,66.6,66.39,66.4,316656.0,56.1921,56.285,56.1075,56.116,316656.0
2018-10-22 15:20:00,66.39,66.48,66.37,66.47,151810.0,56.1075,56.1836,56.0906,56.1751,151810.0
2018-10-22 15:30:00,66.47,66.52,66.28,66.28,219067.0,56.1751,56.2174,56.0146,56.0146,219067.0
2018-10-22 15:40:00,66.29,66.34,66.14,66.16,286028.0,56.023,56.0653,55.8963,55.9132,286028.0
2018-10-22 15:50:00,66.16,66.49,66.08,66.08,1793640.0,55.9132,56.1921,55.8456,55.8456,1793640.0
2018-10-23 09:30:00,63.79,64.94,63.57,64.73,801545.0,53.9102,54.8821,53.7243,54.7046,801545.0
2018-10-23 09:40:00,64.74,64.98,64.52,64.76,527101.0,54.7131,54.9159,54.5272,54.73,527101.0
2018-10-23 09:50:00,64.75,64.76,64.51,64.61,409985.0,54.7215,54.73,54.5187,54.6032,409985.0
2018-10-23 10:00:00,64.62,64.69,64.14,64.25,549935.0,54.6117,54.6708,54.206,54.299,549935.0
2018-10-23 10:10:00,64.23,64.35,64.03,64.2,341031.0,54.2821,54.3835,54.1131,54.2567,341031.0
2018-10-23 10:20:00,64.2,65.0,64.2,64.87,420110.0,54.2567,54.9328,54.2567,54.823,420110.0
2018-10-23 10:30:00,64.88,65.04,64.75,65.0,222294.0,54.8314,54.9666,54.7215,54.9328,222294.0
2018-10-23 10:40:00,65.0,65.09,64.76,64.96,265541.0,54.9328,55.0089,54.73,54.899,265541.0
2018-10-23 10:50:00,64.95,64.99,64.81,64.98,171306.0,54.8906,54.9244,54.7722,54.9159,171306.0
2018-10-23 11:00:00,64.98,65.31,64.9,65.24,310068.0,54.9159,55.1948,54.8483,55.1357,310068.0
2018-10-23 11:10:00,65.25,65.49,65.23,65.48,305199.0,55.1441,55.3469,55.1272,55.3385,305199.0
2018-10-23 11:20:00,65.47,65.72,65.43,65.66,205293.0,55.33,55.5413,55.2962,55.4906,205293.0
2018-10-23 11:30:00,65.65,65.72,65.56,65.61,172092.0,55.4822,55.5413,55.4061,55.4483,172092.0
2018-10-23 11:40:00,65.61,65.85,65.6,65.79,193060.0,55.4483,55.6512,55.4399,55.6005,193060.0
2018-10-23 11:50:00,65.8,65.84,65.65,65.65,129705.0,55.6089,55.6427,55.4822,55.4822,129705.0
2018-10-23 12:00:00,65.64,65.84,65.55,65.83,211047.0,55.4737,55.6427,55.3976,55.6343,211047.0
2018-10-23 12:10:00,65.83,65.97,65.77,65.89,91615.0,55.6343,55.7526,55.5836,55.685,91615.0
2018-10-23 12:20:00,65.9,66.03,65.77,65.95,281748.0,55.6934,55.8033,55.5836,55.7357,281748.0
2018-10-23 12:30:00,65.96,66.32,65.95,66.29,163060.0,55.7441,56.0484,55.7357,56.023,163060.0
2018-10-23 12:40:00,66.29,66.49,66.26,66.41,242699.0,56.023,56.1921,55.9977,56.1244,242699.0
2018-10-23 12:50:00,66.41,66.55,66.29,66.3,148311.0,56.1244,56.2428,56.023,56.0315,148311.0
2018-10-23 13:00:00,66.3,66.66,66.28,66.61,184372.0,56.0315,56.3357,56.0146,56.2935,184372.0
2018-10-23 13:10:00,66.61,66.61,66.3,66.34,237465.0,56.2935,56.2935,56.0315,56.0653,237465.0
2018-10-23 13:20:00,66.33,66.56,66.31,66.38,159219.0,56.0568,56.2512,56.0399,56.0991,159219.0
2018-10-23 13:30:00,66.38,66.46,66.13,66.16,184822.0,56.0991,56.1667,55.8878,55.9132,184822.0
2018-10-23 13:40:00,66.17,66.26,66.06,66.1,120136.0,55.9216,55.9977,55.8287,55.8625,120136.0
2018-10-23 13:50:00,66.09,66.27,66.04,66.11,93424.0,55.854,56.0061,55.8117,55.8709,93424.0
2018-10-23 14:00:00,66.11,66.42,66.06,66.36,169013.0,55.8709,56.1329,55.8287,56.0822,169013.0
2018-10-23 14:10:00,66.37,66.92,66.34,66.88,341170.0,56.0906,56.5555,56.0653,56.5216,341170.0
2018-10-23 14:20:00,66.88,66.91,66.62,66.7,213029.0,56.5216,56.547,56.3019,56.3695,213029.0
2018-10-23 14:30:00,66.68,66.82,66.6,66.69,387676.0,56.3526,56.4709,56.285,56.3611,387676.0
2018-10-23 14:40:00,66.67,66.7,66.55,66.66,195056.0,56.3442,56.3695,56.2428,56.3357,195056.0
2018-10-23 14:50:00,66.65,66.84,66.64,66.78,267831.0,56.3273,56.4878,56.3188,56.4371,267831.0
2018-10-23 15:00:00,66.78,66.88,66.69,66.78,246226.0,56.4371,56.5216,56.3611,56.4371,246226.0
2018-10-23 15:10:00,66.78,66.81,66.68,66.72,209805.0,56.4371,56.4625,56.3526,56.3864,209805.0
2018-10-23 15:20:00,66.71,66.79,66.45,66.47,419383.0,56.378,56.4456,56.1582,56.1751,419383.0
2018-10-23 15:30:00,66.47,66.65,66.43,66.46,282010.0,56.1751,56.3273,56.1413,56.1667,282010.0
2018-10-23 15:40:00,66.46,66.64,66.46,66.53,274451.0,56.1667,56.3188,56.1667,56.2259,274451.0
2018-10-23 15:50:00,66.52,66.57,66.24,66.38,865165.0,56.2174,56.2597,55.9808,56.0991,865165.0
2018-10-24 09:30:00,65.87,66.18,65.5,66.14,389699.0,55.6681,55.9301,55.3554,55.8963,389699.0
2018-10-24 09:40:00,66.14,66.29,65.94,65.98,192475.0,55.8963,56.023,55.7272,55.761,192475.0
2018-10-24 09:50:00,65.98,66.21,65.92,65.93,207291.0,55.761,55.9554,55.7103,55.7188,207291.0
2018-10-24 10:00:00,65.91,66.28,65.67,66.22,271522.0,55.7019,56.0146,55.4991,55.9639,271522.0
2018-10-24 10:10:00,66.21,66.39,65.74,65.76,241120.0,55.9554,56.1075,55.5582,55.5751,241120.0
2018-10-24 10:20:00,65.75,65.78,65.55,65.67,268728.0,55.5667,55.592,55.3976,55.4991,268728.0
2018-10-24 10:30:00,65.67,65.79,65.55,65.56,305150.0,55.4991,55.6005,55.3976,55.4061,305150.0
2018-10-24 10:40:00,65.55,65.84,65.5,65.84,207286.0,55.3976,55.6427,55.3554,55.6427,207286.0
2018-10-24 10:50:00,65.84,65.85,65.64,65.64,207436.0,55.6427,55.6512,55.4737,55.4737,207436.0
2018-10-24 11:00:00,65.63,65.68,65.16,65.17,245045.0,55.4652,55.5075,55.068,55.0765,245045.0
2018-10-24 11:10:00,65.18,65.32,65.11,65.13,311625.0,55.0849,55.2033,55.0258,55.0427,311625.0
2018-10-24 11:20:00,65.12,65.37,65.07,65.16,225388.0,55.0342,55.2455,54.992,55.068,225388.0
2018-10-24 11:30:00,65.15,65.28,64.9,65.11,333616.0,55.0596,55.1695,54.8483,55.0258,333616.0
2018-10-24 11:40:00,65.1,65.23,64.92,65.13,373240.0,55.0173,55.1272,54.8652,55.0427,373240.0
2018-10-24 11:50:00,65.13,65.62,65.03,65.51,206295.0,55.0427,55.4568,54.9582,55.3638,206295.0
2018-10-24 12:00:00,65.5,65.59,65.41,65.51,135988.0,55.3554,55.4314,55.2793,55.3638,135988.0
2018-10-24 12:10:00,65.51,65.75,65.47,65.53,145132.0,55.3638,55.5667,55.33,55.3807,145132.0
2018-10-24 12:20:00,65.54,65.59,65.42,65.53,125473.0,55.3892,55.4314,55.2878,55.3807,125473.0
2018-10-24 12:30:00,65.53,65.55,65.22,65.23,192986.0,55.3807,55.3976,55.1187,55.1272,192986.0
2018-10-24 12:40:00,65.23,65.25,65.1,65.21,156989.0,55.1272,55.1441,55.0173,55.1103,156989.0
2018-10-24 12:50:00,65.22,65.37,65.15,65.28,164741.0,55.1187,55.2455,55.0596,55.1695,164741.0
2018-10-24 13:00:00,65.27,65.28,64.68,64.75,301596.0,55.161,55.1695,54.6624,54.7215,301596.0
2018-10-24 13:10:00,64.75,65.04,64.65,65.0,331528.0,54.7215,54.9666,54.637,54.9328,331528.0
2018-10-24 13:20:00,65.0,65.0,64.69,64.74,202411.0,54.9328,54.9328,54.6708,54.7131,202411.0
2018-10-24 13:30:00,64.75,64.92,64.62,64.65,246943.0,54.7215,54.8652,54.6117,54.637,246943.0
2018-10-24 13:40:00,64.65,64.84,64.53,64.69,279171.0,54.637,54.7976,54.5356,54.6708,279171.0
2018-10-24 13:50:00,64.69,64.78,64.54,64.61,271308.0,54.6708,54.7469,54.5441,54.6032,271308.0
2018-10-24 14:00:00,64.61,64.75,64.47,64.57,207080.0,54.6032,54.7215,54.4849,54.5694,207080.0
2018-10-24 14:10:00,64.58,64.7,64.56,64.65,199850.0,54.5779,54.6793,54.561,54.637,199850.0
2018-10-24 14:20:00,64.65,64.93,64.56,64.84,299275.0,54.637,54.8737,54.561,54.7976,299275.0
2018-10-24 14:30:00,64.85,64.89,64.63,64.71,255819.0,54.8061,54.8399,54.6201,54.6877,255819.0
2018-10-24 14:40:00,64.7,64.76,64.11,64.12,364322.0,54.6793,54.73,54.1807,54.1891,364322.0
2018-10-24 14:50:00,64.12,64.39,63.95,64.3,491722.0,54.1891,54.4173,54.0454,54.3412,491722.0
2018-10-24 15:00:00,64.3,64.31,63.97,64.14,298134.0,54.3412,54.3497,54.0623,54.206,298134.0
2018-10-24 15:10:00,64.14,64.34,64.0,64.01,359256.0,54.206,54.375,54.0877,54.0962,359256.0
2018-10-24 15:20:00,64.01,64.02,63.48,63.53,658783.0,54.0962,54.1046,53.6482,53.6905,658783.0
2018-10-24 15:30:00,63.53,63.71,63.34,63.6,743588.0,53.6905,53.8426,53.5299,53.7497,743588.0
2018-10-24 15:40:00,63.6,63.65,63.13,63.15,943039.0,53.7497,53.7919,53.3524,53.3694,943039.0
2018-10-24 15:50:00,63.15,63.2,62.5,62.61,2721321.0,53.3694,53.4116,52.82,52.913,2721321.0
2018-10-25 09:30:00,63.37,63.81,62.45,62.71,829138.0,53.5553,53.9271,52.7778,52.9975,829138.0
2018-10-25 09:40:00,62.73,62.92,62.35,62.92,479051.0,53.0144,53.175,52.6933,53.175,479051.0
2018-10-25 09:50:00,62.93,63.19,62.77,62.99,569958.0,53.1834,53.4032,53.0482,53.2341,569958.0
2018-10-25 10:00:00,63.0,63.46,62.89,63.19,513354.0,53.2426,53.6313,53.1496,53.4032,513354.0
2018-10-25 10:10:00,63.21,63.26,62.95,62.97,534681.0,53.4201,53.4623,53.2003,53.2172,534681.0
2018-10-25 10:20:00,62.97,63.23,62.84,63.22,286484.0,53.2172,53.437,53.1074,53.4285,286484.0
2018-10-25 10:30:00,63.25,63.29,62.76,62.76,486354.0,53.4539,53.4877,53.0398,53.0398,486354.0
2018-10-25 10:40:00,62.77,63.11,62.76,62.96,347092.0,53.0482,53.3355,53.0398,53.2088,347092.0
2018-10-25 10:50:00,62.95,63.06,62.75,62.88,411156.0,53.2003,53.2933,53.0313,53.1412,411156.0
2018-10-25 11:00:00,62.88,63.02,62.73,62.84,399456.0,53.1412,53.2595,53.0144,53.1074,399456.0
2018-10-25 11:10:00,62.83,62.84,62.63,62.79,450283.0,53.0989,53.1074,52.9299,53.0651,450283.0
2018-10-25 11:20:00,62.81,63.37,62.81,63.35,614556.0,53.082,53.5553,53.082,53.5384,614556.0
2018-10-25 11:30:00,63.34,63.37,63.01,63.09,438552.0,53.5299,53.5553,53.251,53.3186,438552.0
2018-10-25 11:40:00,63.08,63.28,62.95,63.28,244472.0,53.3102,53.4792,53.2003,53.4792,244472.0
2018-10-25 11:50:00,63.27,63.28,62.99,62.99,399420.0,53.4708,53.4792,53.2341,53.2341,399420.0
2018-10-25 12:00:00,62.99,63.08,62.82,63.05,496124.0,53.2341,53.3102,53.0905,53.2848,496124.0
2018-10-25 12:10:00,63.04,63.09,62.76,62.83,246753.0,53.2764,53.3186,53.0398,53.0989,246753.0
2018-10-25 12:20:00,62.84,62.92,62.57,62.67,379322.0,53.1074,53.175,52.8792,52.9637,379322.0
2018-10-25 12:30:00,62.65,63.01,62.62,62.98,313648.0,52.9468,53.251,52.9214,53.2257,313648.0
2018-10-25 12:40:00,62.98,63.16,62.9,63.07,253721.0,53.2257,53.3778,53.1581,53.3017,253721.0
2018-10-25 12:50:00,63.08,63.09,62.95,63.05,134237.0,53.3102,53.3186,53.2003,53.2848,134237.0
2018-10-25 13:00:00,63.05,63.1,62.89,62.95,193692.0,53.2848,53.3271,53.1496,53.2003,193692.0
2018-10-25 13:10:00,62.95,63.11,62.9,63.04,152688.0,53.2003,53.3355,53.1581,53.2764,152688.0
2018-10-25 13:20:00,63.03,63.35,63.02,63.3,192827.0,53.2679,53.5384,53.2595,53.4961,192827.0
2018-10-25 13:30:00,63.3,63.33,63.18,63.23,295650.0,53.4961,53.5215,53.3947,53.437,295650.0
2018-10-25 13:40:00,63.23,63.35,63.16,63.33,320002.0,53.437,53.5384,53.3778,53.5215,320002.0
2018-10-25 13:50:00,63.34,63.49,63.26,63.37,172065.0,53.5299,53.6567,53.4623,53.5553,172065.0
2018-10-25 14:00:00,63.37,63.57,63.29,63.53,218869.0,53.5553,53.7243,53.4877,53.6905,218869.0
2018-10-25 14:10:00,63.54,63.63,63.24,63.31,373853.0,53.6989,53.775,53.4454,53.5046,373853.0
2018-10-25 14:20:00,63.31,63.53,63.23,63.47,290091.0,53.5046,53.6905,53.437,53.6398,290091.0
2018-10-25 14:30:00,63.48,63.76,63.47,63.67,318967.0,53.6482,53.8849,53.6398,53.8088,318967.0
2018-10-25 14:40:00,63.66,63.68,63.55,63.59,352682.0,53.8004,53.8173,53.7074,53.7412,352682.0
2018-10-25 14:50:00,63.58,63.65,63.51,63.58,441201.0,53.7328,53.7919,53.6736,53.7328,441201.0
2018-10-25 15:00:00,63.59,63.83,63.48,63.5,470259.0,53.7412,53.944,53.6482,53.6651,470259.0
2018-10-25 15:10:00,63.49,63.73,63.48,63.66,352361.0,53.6567,53.8595,53.6482,53.8004,352361.0
2018-10-25 15:20:00,63.66,63.7,63.55,63.61,367877.0,53.8004,53.8342,53.7074,53.7581,367877.0
2018-10-25 15:30:00,63.62,63.65,63.39,63.43,476270.0,53.7666,53.7919,53.5722,53.606,476270.0
2018-10-25 15:40:00,63.43,63.52,63.37,63.43,566374.0,53.606,53.682,53.5553,53.606,566374.0
2018-10-25 15:50:00,63.43,63.43,63.17,63.2,1311969.0,53.606,53.606,53.3863,53.4116,1311969.0
2018-10-26 09:30:00,61.48,62.24,61.18,62.04,908179.0,51.958,52.6003,51.7045,52.4313,908179.0
2018-10-26 09:40:00,62.04,62.59,61.98,62.56,339090.0,52.4313,52.8961,52.3806,52.8707,339090.0
2018-10-26 09:50:00,62.56,62.56,62.16,62.22,435040.0,52.8707,52.8707,52.5327,52.5834,435040.0
2018-10-26 10:00:00,62.22,62.22,61.67,61.94,745859.0,52.5834,52.5834,52.1186,52.3468,745859.0
2018-10-26 10:10:00,61.95,62.09,61.8,62.01,397874.0,52.3552,52.4735,52.2284,52.4059,397874.0
2018-10-26 10:20:00,62.01,62.33,61.93,61.97,300230.0,52.4059,52.6764,52.3383,52.3721,300230.0
2018-10-26 10:30:00,61.97,62.02,61.72,61.82,325100.0,52.3721,52.4144,52.1608,52.2453,325100.0
2018-10-26 10:40:00,61.81,61.99,61.68,61.88,267149.0,52.2369,52.389,52.127,52.296,267149.0
2018-10-26 10:50:00,61.89,61.98,61.69,61.76,363553.0,52.3045,52.3806,52.1355,52.1946,363553.0
2018-10-26 11:00:00,61.76,62.29,61.71,62.23,370161.0,52.1946,52.6425,52.1524,52.5918,370161.0
2018-10-26 11:10:00,62.22,62.52,62.11,62.42,209852.0,52.5834,52.8369,52.4904,52.7524,209852.0
2018-10-26 11:20:00,62.43,62.79,62.4,62.61,205426.0,52.7609,53.0651,52.7355,52.913,205426.0
2018-10-26 11:30:00,62.63,62.84,62.49,62.68,301392.0,52.9299,53.1074,52.8116,52.9721,301392.0
2018-10-26 11:40:00,62.68,62.79,62.5,62.73,223218.0,52.9721,53.0651,52.82,53.0144,223218.0
2018-10-26 11:50:00,62.73,63.04,62.72,62.86,262480.0,53.0144,53.2764,53.0059,53.1243,262480.0
2018-10-26 12:00:00,62.86,63.27,62.84,63.1,317114.0,53.1243,53.4708,53.1074,53.3271,317114.0
2018-10-26 12:10:00,63.1,63.11,62.8,62.96,159083.0,53.3271,53.3355,53.0736,53.2088,159083.0
2018-10-26 12:20:00,62.97,63.11,62.82,62.92,176476.0,53.2172,53.3355,53.0905,53.175,176476.0
2018-10-26 12:30:00,62.92,63.16,62.85,63.15,157931.0,53.175,53.3778,53.1158,53.3694,157931.0
2018-10-26 12:40:00,63.15,63.6,63.11,63.57,242727.0,53.3694,53.7497,53.3355,53.7243,242727.0
2018-10-26 12:50:00,63.56,63.57,63.31,63.37,200749.0,53.7158,53.7243,53.5046,53.5553,200749.0
2018-10-26 13:00:00,63.37,63.64,63.37,63.39,151011.0,53.5553,53.7835,53.5553,53.5722,151011.0
2018-10-26 13:10:00,63.39,63.49,63.27,63.37,192047.0,53.5722,53.6567,53.4708,53.5553,192047.0
2018-10-26 13:20:00,63.36,63.41,63.07,63.1,138905.0,53.5468,53.5891,53.3017,53.3271,138905.0
2018-10-26 13:30:00,63.1,63.1,62.54,62.57,603525.0,53.3271,53.3271,52.8538,52.8792,603525.0
2018-10-26 13:40:00,62.58,62.76,62.5,62.62,416177.0,52.8876,53.0398,52.82,52.9214,416177.0
2018-10-26 13:50:00,62.61,62.72,62.48,62.61,286218.0,52.913,53.0059,52.8031,52.913,286218.0
2018-10-26 14:00:00,62.6,62.66,62.29,62.49,334630.0,52.9045,52.9552,52.6425,52.8116,334630.0
2018-10-26 14:10:00,62.48,62.63,62.43,62.59,235342.0,52.8031,52.9299,52.7609,52.8961,235342.0
2018-10-26 14:20:00,62.59,62.85,62.5,62.61,237238.0,52.8961,53.1158,52.82,52.913,237238.0
2018-10-26 14:30:00,62.61,62.79,62.56,62.66,323990.0,52.913,53.0651,52.8707,52.9552,323990.0
2018-10-26 14:40:00,62.66,62.76,62.5,62.55,396177.0,52.9552,53.0398,52.82,52.8623,396177.0
2018-10-26 14:50:00,62.55,62.63,62.38,62.49,231042.0,52.8623,52.9299,52.7186,52.8116,231042.0
2018-10-26 15:00:00,62.49,62.49,62.29,62.39,292892.0,52.8116,52.8116,52.6425,52.7271,292892.0
2018-10-26 15:10:00,62.39,62.48,62.18,62.44,363835.0,52.7271,52.8031,52.5496,52.7693,363835.0
2018-10-26 15:20:00,62.44,62.7,62.43,62.55,418992.0,52.7693,52.989,52.7609,52.8623,418992.0
2018-10-26 15:30:00,62.54,62.75,62.41,62.53,518768.0,52.8538,53.0313,52.744,52.8454,518768.0
2018-10-26 15:40:00,62.52,62.69,62.26,62.54,560104.0,52.8369,52.9806,52.6172,52.8538,560104.0
2018-10-26 15:50:00,62.54,62.71,62.24,62.4,1289164.0,52.8538,52.9975,52.6003,52.7355,1289164.0
2018-10-29 09:30:00,63.5,63.69,63.06,63.23,577883.0,53.6651,53.8257,53.2933,53.437,577883.0
2018-10-29 09:40:00,63.23,63.34,63.09,63.22,250893.0,53.437,53.5299,53.3186,53.4285,250893.0
2018-10-29 09:50:00,63.23,63.33,63.13,63.33,198219.0,53.437,53.5215,53.3524,53.5215,198219.0
2018-10-29 10:00:00,63.33,63.67,63.32,63.52,267922.0,53.5215,53.8088,53.513,53.682,267922.0
2018-10-29 10:10:00,63.52,63.6,63.36,63.45,170588.0,53.682,53.7497,53.5468,53.6229,170588.0
2018-10-29 10:20:00,63.47,63.53,63.25,63.25,129098.0,53.6398,53.6905,53.4539,53.4539,129098.0
2018-10-29 10:30:00,63.25,63.35,63.1,63.17,141441.0,53.4539,53.5384,53.3271,53.3863,141441.0
2018-10-29 10:40:00,63.17,63.22,62.96,63.07,148328.0,53.3863,53.4285,53.2088,53.3017,148328.0
2018-10-29 10:50:00,63.06,63.27,63.06,63.15,150593.0,53.2933,53.4708,53.2933,53.3694,150593.0
2018-10-29 11:00:00,63.16,63.22,62.85,62.88,152078.0,53.3778,53.4285,53.1158,53.1412,152078.0
2018-10-29 11:10:00,62.88,63.01,62.82,62.97,151282.0,53.1412,53.251,53.0905,53.2172,151282.0
2018-10-29 11:20:00,62.96,63.11,62.93,63.04,199072.0,53.2088,53.3355,53.1834,53.2764,199072.0
2018-10-29 11:30:00,63.04,63.22,63.01,63.2,144305.0,53.2764,53.4285,53.251,53.4116,144305.0
2018-10-29 11:40:00,63.2,63.26,63.12,63.14,186737.0,53.4116,53.4623,53.344,53.3609,186737.0
2018-10-29 11:50:00,63.14,63.18,62.8,62.85,122577.0,53.3609,53.3947,53.0736,53.1158,122577.0
2018-10-29 12:00:00,62.85,62.98,62.74,62.75,184196.0,53.1158,53.2257,53.0229,53.0313,184196.0
2018-10-29 12:10:00,62.76,63.01,62.74,62.86,115209.0,53.0398,53.251,53.0229,53.1243,115209.0
2018-10-29 12:20:00,62.86,62.94,62.64,62.75,159883.0,53.1243,53.1919,52.9383,53.0313,159883.0
2018-10-29 12:30:00,62.74,62.94,62.61,62.91,193017.0,53.0229,53.1919,52.913,53.1665,193017.0
2018-10-29 12:40:00,62.91,63.05,62.84,62.84,210778.0,53.1665,53.2848,53.1074,53.1074,210778.0
2018-10-29 12:50:00,62.84,62.92,62.67,62.76,107871.0,53.1074,53.175,52.9637,53.0398,107871.0
2018-10-29 13:00:00,62.76,63.16,62.76,63.13,195660.0,53.0398,53.3778,53.0398,53.3524,195660.0
2018-10-29 13:10:00,63.14,63.14,62.84,62.9,178760.0,53.3609,53.3609,53.1074,53.1581,178760.0
2018-10-29 13:20:00,62.9,62.97,62.81,62.85,84491.0,53.1581,53.2172,53.082,53.1158,84491.0
2018-10-29 13:30:00,62.86,63.03,62.82,62.94,183824.0,53.1243,53.2679,53.0905,53.1919,183824.0
2018-10-29 13:40:00,62.94,63.02,62.79,62.88,180177.0,53.1919,53.2595,53.0651,53.1412,180177.0
2018-10-29 13:50:00,62.86,63.02,62.67,62.69,197481.0,53.1243,53.2595,52.9637,52.9806,197481.0
2018-10-29 14:00:00,62.68,62.7,62.47,62.54,174867.0,52.9721,52.989,52.7947,52.8538,174867.0
2018-10-29 14:10:00,62.54,62.54,62.24,62.33,290583.0,52.8538,52.8538,52.6003,52.6764,290583.0
2018-10-29 14:20:00,62.32,62.38,62.19,62.22,233127.0,52.6679,52.7186,52.558,52.5834,233127.0
2018-10-29 14:30:00,62.21,62.33,62.08,62.21,197672.0,52.5749,52.6764,52.4651,52.5749,197672.0
2018-10-29 14:40:00,62.21,62.43,62.03,62.09,241667.0,52.5749,52.7609,52.4228,52.4735,241667.0
2018-10-29 14:50:00,62.08,62.17,61.94,62.17,188004.0,52.4651,52.5411,52.3468,52.5411,188004.0
2018-10-29 15:00:00,62.17,62.18,61.73,61.78,244673.0,52.5411,52.5496,52.1693,52.2115,244673.0
2018-10-29 15:10:00,61.78,61.85,61.59,61.84,333907.0,52.2115,52.2707,52.051,52.2622,333907.0
2018-10-29 15:20:00,61.84,61.88,61.63,61.71,415825.0,52.2622,52.296,52.0848,52.1524,415825.0
2018-10-29 15:30:00,61.7,61.76,61.52,61.63,530941.0,52.1439,52.1946,51.9918,52.0848,530941.0
2018-10-29 15:40:00,61.62,61.79,61.27,61.72,1100918.0,52.0763,52.22,51.7805,52.1608,1100918.0
2018-10-29 15:50:00,61.72,62.23,61.7,62.23,1448471.0,52.1608,52.5918,52.1439,52.5918,1448471.0
2018-10-30 09:30:00,62.36,63.03,62.17,62.95,383301.0,52.7017,53.2679,52.5411,53.2003,383301.0
2018-10-30 09:40:00,62.98,63.5,62.97,63.33,332477.0,53.2257,53.6651,53.2172,53.5215,332477.0
2018-10-30 09:50:00,63.33,63.72,63.26,63.6,307076.0,53.5215,53.8511,53.4623,53.7497,307076.0
2018-10-30 10:00:00,63.6,63.66,63.05,63.07,303309.0,53.7497,53.8004,53.2848,53.3017,303309.0
2018-10-30 10:10:00,63.08,63.28,63.07,63.18,279570.0,53.3102,53.4792,53.3017,53.3947,279570.0
2018-10-30 10:20:00,63.19,63.32,63.02,63.05,216929.0,53.4032,53.513,53.2595,53.2848,216929.0
2018-10-30 10:30:00,63.06,63.18,62.67,62.81,252456.0,53.2933,53.3947,52.9637,53.082,252456.0
2018-10-30 10:40:00,62.79,62.88,62.66,62.88,123499.0,53.0651,53.1412,52.9552,53.1412,123499.0
2018-10-30 10:50:00,62.88,62.97,62.66,62.75,208206.0,53.1412,53.2172,52.9552,53.0313,208206.0
2018-10-30 11:00:00,62.76,63.02,62.65,62.95,346284.0,53.0398,53.2595,52.9468,53.2003,346284.0
2018-10-30 11:10:00,62.95,62.97,62.65,62.8,242940.0,53.2003,53.2172,52.9468,53.0736,242940.0
2018-10-30 11:20:00,62.8,63.05,62.74,62.99,297805.0,53.0736,53.2848,53.0229,53.2341,297805.0
2018-10-30 11:30:00,62.99,63.08,62.93,63.01,403622.0,53.2341,53.3102,53.1834,53.251,403622.0
2018-10-30 11:40:00,63.0,63.25,62.92,63.18,247437.0,53.2426,53.4539,53.175,53.3947,247437.0
2018-10-30 11:50:00,63.18,63.22,62.89,62.93,188970.0,53.3947,53.4285,53.1496,53.1834,188970.0
2018-10-30 12:00:00,62.94,63.15,62.84,63.05,292056.0,53.1919,53.3694,53.1074,53.2848,292056.0
2018-10-30 12:10:00,63.05,63.12,62.89,63.02,236228.0,53.2848,53.344,53.1496,53.2595,236228.0
2018-10-30 12:20:00,63.02,63.12,63.0,63.03,167914.0,53.2595,53.344,53.2426,53.2679,167914.0
2018-10-30 12:30:00,63.02,63.02,62.83,62.96,168077.0,53.2595,53.2595,53.0989,53.2088,168077.0
2018-10-30 12:40:00,62.96,63.02,62.75,63.0,468982.0,53.2088,53.2595,53.0313,53.2426,468982.0
2018-10-30 12:50:00,63.01,63.01,62.61,62.62,273194.0,53.251,53.251,52.913,52.9214,273194.0
2018-10-30 13:00:00,62.62,62.7,62.49,62.56,247472.0,52.9214,52.989,52.8116,52.8707,247472.0
2018-10-30 13:10:00,62.55,62.75,62.39,62.69,250813.0,52.8623,53.0313,52.7271,52.9806,250813.0
2018-10-30 13:20:00,62.68,62.73,62.37,62.41,310552.0,52.9721,53.0144,52.7102,52.744,310552.0
2018-10-30 13:30:00,62.41,62.5,62.27,62.41,245324.0,52.744,52.82,52.6256,52.744,245324.0
2018-10-30 13:40:00,62.41,62.66,62.31,62.6,427959.0,52.744,52.9552,52.6594,52.9045,427959.0
2018-10-30 13:50:00,62.6,62.68,62.42,62.65,454610.0,52.9045,52.9721,52.7524,52.9468,454610.0
2018-10-30 14:00:00,62.65,62.7,62.34,62.35,348852.0,52.9468,52.989,52.6848,52.6933,348852.0
2018-10-30 14:10:00,62.35,62.47,62.2,62.27,300004.0,52.6933,52.7947,52.5665,52.6256,300004.0
2018-10-30 14:20:00,62.31,62.56,62.26,62.4,518927.0,52.6594,52.8707,52.6172,52.7355,518927.0
2018-10-30 14:30:00,62.4,62.6,62.24,62.58,434685.0,52.7355,52.9045,52.6003,52.8876,434685.0
2018-10-30 14:40:00,62.59,62.63,62.34,62.63,346955.0,52.8961,52.9299,52.6848,52.9299,346955.0
2018-10-30 14:50:00,62.62,62.96,62.6,62.79,509725.0,52.9214,53.2088,52.9045,53.0651,509725.0
2018-10-30 15:00:00,62.79,62.93,62.66,62.91,426929.0,53.0651,53.1834,52.9552,53.1665,426929.0
2018-10-30 15:10:00,62.9,62.96,62.71,62.83,601510.0,53.1581,53.2088,52.9975,53.0989,601510.0
2018-10-30 15:20:00,62.83,63.0,62.73,62.95,481948.0,53.0989,53.2426,53.0144,53.2003,481948.0
2018-10-30 15:30:00,62.96,63.06,62.88,62.9,790163.0,53.2088,53.2933,53.1412,53.1581,790163.0
2018-10-30 15:40:00,62.9,63.14,62.9,63.04,1221232.0,53.1581,53.3609,53.1581,53.2764,1221232.0
2018-10-30 15:50:00,63.04,63.26,63.0,63.2,2044017.0,53.2764,53.4623,53.2426,53.4116,2044017.0
2018-10-31 09:30:00,62.91,63.18,62.06,62.57,809429.0,53.1665,53.3947,52.4482,52.8792,809429.0
2018-10-31 09:40:00,62.55,62.74,62.46,62.58,348004.0,52.8623,53.0229,52.7862,52.8876,348004.0
2018-10-31 09:50:00,62.58,62.69,62.48,62.51,381659.0,52.8876,52.9806,52.8031,52.8285,381659.0
2018-10-31 10:00:00,62.51,62.92,62.43,62.77,596024.0,52.8285,53.175,52.7609,53.0482,596024.0
2018-10-31 10:10:00,62.77,62.9,62.7,62.89,211786.0,53.0482,53.1581,52.989,53.1496,211786.0
2018-10-31 10:20:00,62.9,63.12,62.84,63.05,367367.0,53.1581,53.344,53.1074,53.2848,367367.0
2018-10-31 10:30:00,63.06,63.16,62.95,63.0,314862.0,53.2933,53.3778,53.2003,53.2426,314862.0
2018-10-31 10:40:00,63.0,63.07,62.95,63.01,256642.0,53.2426,53.3017,53.2003,53.251,256642.0
2018-10-31 10:50:00,63.01,63.06,62.82,62.85,207971.0,53.251,53.2933,53.0905,53.1158,207971.0
2018-10-31 11:00:00,62.86,62.96,62.75,62.81,184591.0,53.1243,53.2088,53.0313,53.082,184591.0
2018-10-31 11:10:00,62.81,62.89,62.75,62.78,160545.0,53.082,53.1496,53.0313,53.0567,160545.0
2018-10-31 11:20:00,62.79,63.1,62.78,63.05,197494.0,53.0651,53.3271,53.0567,53.2848,197494.0
2018-10-31 11:30:00,63.05,63.1,62.89,62.98,138916.0,53.2848,53.3271,53.1496,53.2257,138916.0
2018-10-31 11:40:00,62.98,63.02,62.76,62.82,215343.0,53.2257,53.2595,53.0398,53.0905,215343.0
2018-10-31 11:50:00,62.81,62.85,62.59,62.73,361963.0,53.082,53.1158,52.8961,53.0144,361963.0
2018-10-31 12:00:00,62.74,62.81,62.55,62.75,174037.0,53.0229,53.082,52.8623,53.0313,174037.0
2018-10-31 12:10:00,62.74,62.9,62.73,62.89,133478.0,53.0229,53.1581,53.0144,53.1496,133478.0
2018-10-31 12:20:00,62.89,63.01,62.85,62.92,170796.0,53.1496,53.251,53.1158,53.175,170796.0
2018-10-31 12:30:00,62.92,63.03,62.83,63.03,139313.0,53.175,53.2679,53.0989,53.2679,139313.0
2018-10-31 12:40:00,63.04,63.14,62.95,63.04,178312.0,53.2764,53.3609,53.2003,53.2764,178312.0
2018-10-31 12:50:00,63.03,63.22,62.94,63.17,202501.0,53.2679,53.4285,53.1919,53.3863,202501.0
2018-10-31 13:00:00,63.17,63.19,63.09,63.14,109319.0,53.3863,53.4032,53.3186,53.3609,109319.0
2018-10-31 13:10:00,63.13,63.42,63.13,63.4,256178.0,53.3524,53.5975,53.3524,53.5806,256178.0
2018-10-31 13:20:00,63.41,63.52,63.24,63.26,205195.0,53.5891,53.682,53.4454,53.4623,205195.0
2018-10-31 13:30:00,63.26,63.38,63.21,63.27,213266.0,53.4623,53.5637,53.4201,53.4708,213266.0
2018-10-31 13:40:00,63.28,63.34,63.18,63.19,166731.0,53.4792,53.5299,53.3947,53.4032,166731.0
2018-10-31 13:50:00,63.18,63.26,63.12,63.14,124450.0,53.3947,53.4623,53.344,53.3609,124450.0
2018-10-31 14:00:00,63.14,63.29,63.03,63.29,142786.0,53.3609,53.4877,53.2679,53.4877,142786.0
2018-10-31 14:10:00,63.3,63.37,63.2,63.29,138748.0,53.4961,53.5553,53.4116,53.4877,138748.0
2018-10-31 14:20:00,63.28,63.33,63.2,63.3,177926.0,53.4792,53.5215,53.4116,53.4961,177926.0
2018-10-31 14:30:00,63.3,63.37,63.26,63.3,183015.0,53.4961,53.5553,53.4623,53.4961,183015.0
2018-10-31 14:40:00,63.29,63.4,63.15,63.16,126413.0,53.4877,53.5806,53.3694,53.3778,126413.0
2018-10-31 14:50:00,63.16,63.26,63.12,63.26,123789.0,53.3778,53.4623,53.344,53.4623,123789.0
2018-10-31 15:00:00,63.27,63.41,63.2,63.29,177066.0,53.4708,53.5891,53.4116,53.4877,177066.0
2018-10-31 15:10:00,63.28,63.51,63.26,63.44,192285.0,53.4792,53.6736,53.4623,53.6144,192285.0
2018-10-31 15:20:00,63.43,63.46,63.24,63.38,183968.0,53.606,53.6313,53.4454,53.5637,183968.0
2018-10-31 15:30:00,63.37,63.42,63.18,63.19,288922.0,53.5553,53.5975,53.3947,53.4032,288922.0
2018-10-31 15:40:00,63.19,63.31,62.98,63.03,383117.0,53.4032,53.5046,53.2257,53.2679,383117.0
2018-10-31 15:50:00,63.02,63.08,62.83,62.85,895980.0,53.2595,53.3102,53.0989,53.1158,895980.0
2018-11-01 09:30:00,63.2,63.6,63.02,63.44,359753.0,53.4116,53.7497,53.2595,53.6144,359753.0
2018-11-01 09:40:00,63.4,63.43,62.99,63.11,233354.0,53.5806,53.606,53.2341,53.3355,233354.0
2018-11-01 09:50:00,63.1,63.37,63.01,63.04,236330.0,53.3271,53.5553,53.251,53.2764,236330.0
2018-11-01 10:00:00,63.03,63.16,62.93,63.04,241087.0,53.2679,53.3778,53.1834,53.2764,241087.0
2018-11-01 10:10:00,63.05,63.32,63.0,63.0,239231.0,53.2848,53.513,53.2426,53.2426,239231.0
2018-11-01 10:20:00,63.0,63.2,62.88,63.19,186689.0,53.2426,53.4116,53.1412,53.4032,186689.0
2018-11-01 10:30:00,63.18,63.4,63.17,63.33,182346.0,53.3947,53.5806,53.3863,53.5215,182346.0
2018-11-01 10:40:00,63.32,63.58,63.29,63.53,179897.0,53.513,53.7328,53.4877,53.6905,179897.0
2018-11-01 10:50:00,63.54,63.8,63.45,63.79,197199.0,53.6989,53.9187,53.6229,53.9102,197199.0
2018-11-01 11:00:00,63.78,63.94,63.67,63.88,269441.0,53.9018,54.037,53.8088,53.9863,269441.0
2018-11-01 11:10:00,63.88,64.09,63.84,63.92,264664.0,53.9863,54.1638,53.9525,54.0201,264664.0
2018-11-01 11:20:00,63.92,64.14,63.9,64.13,409869.0,54.0201,54.206,54.0032,54.1976,409869.0
2018-11-01 11:30:00,64.13,64.29,64.11,64.16,186067.0,54.1976,54.3328,54.1807,54.2229,186067.0
2018-11-01 11:40:00,64.17,64.24,63.95,64.01,295406.0,54.2314,54.2905,54.0454,54.0962,295406.0
2018-11-01 11:50:00,64.02,64.05,63.81,63.88,188680.0,54.1046,54.13,53.9271,53.9863,188680.0
2018-11-01 12:00:00,63.88,63.91,63.77,63.85,116160.0,53.9863,54.0116,53.8933,53.9609,116160.0
2018-11-01 12:10:00,63.85,63.86,63.64,63.68,115550.0,53.9609,53.9694,53.7835,53.8173,115550.0
2018-11-01 12:20:00,63.67,63.7,63.55,63.63,119996.0,53.8088,53.8342,53.7074,53.775,119996.0
2018-11-01 12:30:00,63.63,63.79,63.63,63.75,163280.0,53.775,53.9102,53.775,53.8764,163280.0
2018-11-01 12:40:00,63.75,63.83,63.72,63.77,112002.0,53.8764,53.944,53.8511,53.8933,112002.0
2018-11-01 12:50:00,63.77,63.95,63.76,63.95,147587.0,53.8933,54.0454,53.8849,54.0454,147587.0
2018-11-01 13:00:00,63.94,63.98,63.79,63.8,133190.0,54.037,54.0708,53.9102,53.9187,133190.0
2018-11-01 13:10:00,63.81,64.07,63.79,64.07,104064.0,53.9271,54.1469,53.9102,54.1469,104064.0
2018-11-01 13:20:00,64.08,64.21,63.98,64.18,261693.0,54.1553,54.2652,54.0708,54.2398,261693.0
2018-11-01 13:30:00,64.18,64.24,64.12,64.15,185839.0,54.2398,54.2905,54.1891,54.2145,185839.0
2018-11-01 13:40:00,64.15,64.31,63.99,64.03,347906.0,54.2145,54.3497,54.0793,54.1131,347906.0
2018-11-01 13:50:00,64.03,64.04,63.92,63.93,104987.0,54.1131,54.1215,54.0201,54.0285,104987.0
2018-11-01 14:00:00,63.94,63.95,63.76,63.9,122849.0,54.037,54.0454,53.8849,54.0032,122849.0
2018-11-01 14:10:00,63.9,64.07,63.89,64.03,89800.0,54.0032,54.1469,53.9947,54.1131,89800.0
2018-11-01 14:20:00,64.03,64.23,64.02,64.2,118138.0,54.1131,54.2821,54.1046,54.2567,118138.0
2018-11-01 14:30:00,64.2,64.22,64.12,64.14,156212.0,54.2567,54.2736,54.1891,54.206,156212.0
2018-11-01 14:40:00,64.14,64.17,64.02,64.16,99256.0,54.206,54.2314,54.1046,54.2229,99256.0
2018-11-01 14:50:00,64.16,64.21,64.13,64.15,115967.0,54.2229,54.2652,54.1976,54.2145,115967.0
2018-11-01 15:00:00,64.16,64.2,64.1,64.17,126855.0,54.2229,54.2567,54.1722,54.2314,126855.0
2018-11-01 15:10:00,64.17,64.23,64.11,64.14,172223.0,54.2314,54.2821,54.1807,54.206,172223.0
2018-11-01 15:20:00,64.14,64.2,64.09,64.14,210462.0,54.206,54.2567,54.1638,54.206,210462.0
2018-11-01 15:30:00,64.14,64.17,63.93,63.99,252354.0,54.206,54.2314,54.0285,54.0793,252354.0
2018-11-01 15:40:00,63.99,64.06,63.91,63.95,551957.0,54.0793,54.1384,54.0116,54.0454,551957.0
2018-11-01 15:50:00,63.94,63.94,63.7,63.71,1189507.0,54.037,54.037,53.8342,53.8426,1189507.0
2018-11-02 09:30:00,63.93,63.96,63.24,63.33,521759.0,54.0285,54.0539,53.4454,53.5215,521759.0
2018-11-02 09:40:00,63.32,63.87,63.3,63.81,270084.0,53.513,53.9778,53.4961,53.9271,270084.0
2018-11-02 09:50:00,63.81,63.82,63.5,63.57,281574.0,53.9271,53.9356,53.6651,53.7243,281574.0
2018-11-02 10:00:00,63.57,63.62,63.32,63.46,220023.0,53.7243,53.7666,53.513,53.6313,220023.0
2018-11-02 10:10:00,63.45,63.73,63.36,63.7,227621.0,53.6229,53.8595,53.5468,53.8342,227621.0
2018-11-02 10:20:00,63.7,63.75,63.28,63.34,323152.0,53.8342,53.8764,53.4792,53.5299,323152.0
2018-11-02 10:30:00,63.34,63.54,63.24,63.26,189508.0,53.5299,53.6989,53.4454,53.4623,189508.0
2018-11-02 10:40:00,63.26,63.47,63.13,63.42,132563.0,53.4623,53.6398,53.3524,53.5975,132563.0
2018-11-02 10:50:00,63.41,63.62,63.41,63.48,173744.0,53.5891,53.7666,53.5891,53.6482,173744.0
2018-11-02 11:00:00,63.49,63.52,63.24,63.48,315482.0,53.6567,53.682,53.4454,53.6482,315482.0
2018-11-02 11:10:00,63.48,63.5,63.27,63.3,154836.0,53.6482,53.6651,53.4708,53.4961,154836.0
2018-11-02 11:20:00,63.29,63.3,63.0,63.14,144178.0,53.4877,53.4961,53.2426,53.3609,144178.0
2018-11-02 11:30:00,63.14,63.37,63.09,63.28,166329.0,53.3609,53.5553,53.3186,53.4792,166329.0
2018-11-02 11:40:00,63.28,63.32,63.0,63.11,146775.0,53.4792,53.513,53.2426,53.3355,146775.0
2018-11-02 11:50:00,63.11,63.18,62.99,63.16,240296.0,53.3355,53.3947,53.2341,53.3778,240296.0
2018-11-02 12:00:00,63.15,63.18,63.0,63.01,212719.0,53.3694,53.3947,53.2426,53.251,212719.0
2018-11-02 12:10:00,63.0,63.12,62.97,63.02,196492.0,53.2426,53.344,53.2172,53.2595,196492.0
2018-11-02 12:20:00,63.01,63.07,62.93,63.06,97363.0,53.251,53.3017,53.1834,53.2933,97363.0
2018-11-02 12:30:00,63.07,63.09,62.55,62.55,251251.0,53.3017,53.3186,52.8623,52.8623,251251.0
2018-11-02 12:40:00,62.55,62.59,62.43,62.58,155809.0,52.8623,52.8961,52.7609,52.8876,155809.0
2018-11-02 12:50:00,62.59,62.66,62.34,62.51,173144.0,52.8961,52.9552,52.6848,52.8285,173144.0
2018-11-02 13:00:00,62.5,62.67,62.47,62.67,156319.0,52.82,52.9637,52.7947,52.9637,156319.0
2018-11-02 13:10:00,62.65,62.93,62.65,62.88,158673.0,52.9468,53.1834,52.9468,53.1412,158673.0
2018-11-02 13:20:00,62.87,62.9,62.73,62.81,88214.0,53.1327,53.1581,53.0144,53.082,88214.0
2018-11-02 13:30:00,62.81,62.85,62.63,62.66,83567.0,53.082,53.1158,52.9299,52.9552,83567.0
2018-11-02 13:40:00,62.65,62.88,62.6,62.8,123440.0,52.9468,53.1412,52.9045,53.0736,123440.0
2018-11-02 13:50:00,62.8,62.83,62.6,62.68,110802.0,53.0736,53.0989,52.9045,52.9721,110802.0
2018-11-02 14:00:00,62.69,62.78,62.62,62.67,110550.0,52.9806,53.0567,52.9214,52.9637,110550.0
2018-11-02 14:10:00,62.67,62.97,62.63,62.97,344409.0,52.9637,53.2172,52.9299,53.2172,344409.0
2018-11-02 14:20:00,62.96,63.3,62.76,63.22,187011.0,53.2088,53.4961,53.0398,53.4285,187011.0
2018-11-02 14:30:00,63.22,63.27,63.03,63.06,233530.0,53.4285,53.4708,53.2679,53.2933,233530.0
2018-11-02 14:40:00,63.06,63.23,63.03,63.16,207209.0,53.2933,53.437,53.2679,53.3778,207209.0
2018-11-02 14:50:00,63.17,63.2,63.05,63.09,203268.0,53.3863,53.4116,53.2848,53.3186,203268.0
2018-11-02 15:00:00,63.08,63.13,62.83,63.02,183826.0,53.3102,53.3524,53.0989,53.2595,183826.0
2018-11-02 15:10:00,63.02,63.29,63.01,63.26,173622.0,53.2595,53.4877,53.251,53.4623,173622.0
2018-11-02 15:20:00,63.26,63.48,63.25,63.35,159208.0,53.4623,53.6482,53.4539,53.5384,159208.0
2018-11-02 15:30:00,63.35,63.45,63.21,63.44,229007.0,53.5384,53.6229,53.4201,53.6144,229007.0
2018-11-02 15:40:00,63.44,63.48,63.28,63.32,236524.0,53.6144,53.6482,53.4792,53.513,236524.0
2018-11-02 15:50:00,63.32,63.52,63.24,63.31,723372.0,53.513,53.682,53.4454,53.5046,723372.0
2018-11-05 09:30:00,63.08,63.35,62.99,63.0,438842.0,53.3102,53.5384,53.2341,53.2426,438842.0
2018-11-05 09:40:00,63.02,63.07,62.87,62.94,271569.0,53.2595,53.3017,53.1327,53.1919,271569.0
2018-11-05 09:50:00,62.93,63.03,62.68,62.72,149720.0,53.1834,53.2679,52.9721,53.0059,149720.0
2018-11-05 10:00:00,62.73,62.85,62.66,62.71,151623.0,53.0144,53.1158,52.9552,52.9975,151623.0
2018-11-05 10:10:00,62.72,63.02,62.66,62.96,511805.0,53.0059,53.2595,52.9552,53.2088,511805.0
2018-11-05 10:20:00,62.96,63.0,62.8,62.8,176350.0,53.2088,53.2426,53.0736,53.0736,176350.0
2018-11-05 10:30:00,62.8,63.17,62.8,63.07,182670.0,53.0736,53.3863,53.0736,53.3017,182670.0
2018-11-05 10:40:00,63.07,63.23,62.98,63.2,150366.0,53.3017,53.437,53.2257,53.4116,150366.0
2018-11-05 10:50:00,63.21,63.52,63.19,63.47,161728.0,53.4201,53.682,53.4032,53.6398,161728.0
2018-11-05 11:00:00,63.46,63.47,63.24,63.24,148724.0,53.6313,53.6398,53.4454,53.4454,148724.0
2018-11-05 11:10:00,63.24,63.26,63.15,63.19,82347.0,53.4454,53.4623,53.3694,53.4032,82347.0
2018-11-05 11:20:00,63.2,63.23,62.9,62.9,130773.0,53.4116,53.437,53.1581,53.1581,130773.0
2018-11-05 11:30:00,62.9,62.97,62.87,62.88,130223.0,53.1581,53.2172,53.1327,53.1412,130223.0
2018-11-05 11:40:00,62.88,63.07,62.8,62.98,309200.0,53.1412,53.3017,53.0736,53.2257,309200.0
2018-11-05 11:50:00,62.99,63.15,62.99,63.14,137777.0,53.2341,53.3694,53.2341,53.3609,137777.0
2018-11-05 12:00:00,63.15,63.16,63.01,63.01,103081.0,53.3694,53.3778,53.251,53.251,103081.0
2018-11-05 12:10:00,63.01,63.13,63.0,63.01,99364.0,53.251,53.3524,53.2426,53.251,99364.0
2018-11-05 12:20:00,63.01,63.12,63.01,63.05,92241.0,53.251,53.344,53.251,53.2848,92241.0
2018-11-05 12:30:00,63.04,63.09,62.99,63.03,90317.0,53.2764,53.3186,53.2341,53.2679,90317.0
2018-11-05 12:40:00,63.03,63.05,62.99,63.02,66224.0,53.2679,53.2848,53.2341,53.2595,66224.0
2018-11-05 12:50:00,63.01,63.1,63.0,63.05,132377.0,53.251,53.3271,53.2426,53.2848,132377.0
2018-11-05 13:00:00,63.06,63.13,63.0,63.13,102944.0,53.2933,53.3524,53.2426,53.3524,102944.0
2018-11-05 13:10:00,63.12,63.19,63.03,63.18,128866.0,53.344,53.4032,53.2679,53.3947,128866.0
2018-11-05 13:20:00,63.19,63.2,63.12,63.16,82892.0,53.4032,53.4116,53.344,53.3778,82892.0
2018-11-05 13:30:00,63.15,63.3,63.12,63.28,130745.0,53.3694,53.4961,53.344,53.4792,130745.0
2018-11-05 13:40:00,63.27,63.31,63.22,63.3,83326.0,53.4708,53.5046,53.4285,53.4961,83326.0
2018-11-05 13:50:00,63.3,63.4,63.28,63.36,106957.0,53.4961,53.5806,53.4792,53.5468,106957.0
2018-11-05 14:00:00,63.36,63.4,63.24,63.34,108293.0,53.5468,53.5806,53.4454,53.5299,108293.0
2018-11-05 14:10:00,63.35,63.5,63.31,63.47,114848.0,53.5384,53.6651,53.5046,53.6398,114848.0
2018-11-05 14:20:00,63.47,63.7,63.47,63.68,168419.0,53.6398,53.8342,53.6398,53.8173,168419.0
2018-11-05 14:30:00,63.68,63.68,63.57,63.61,121395.0,53.8173,53.8173,53.7243,53.7581,121395.0
2018-11-05 14:40:00,63.61,63.81,63.61,63.72,122805.0,53.7581,53.9271,53.7581,53.8511,122805.0
2018-11-05 14:50:00,63.72,63.8,63.65,63.7,116872.0,53.8511,53.9187,53.7919,53.8342,116872.0
2018-11-05 15:00:00,63.7,63.72,63.58,63.59,107778.0,53.8342,53.8511,53.7328,53.7412,107778.0
2018-11-05 15:10:00,63.6,63.71,63.56,63.57,115394.0,53.7497,53.8426,53.7158,53.7243,115394.0
2018-11-05 15:20:00,63.58,63.61,63.44,63.57,163414.0,53.7328,53.7581,53.6144,53.7243,163414.0
2018-11-05 15:30:00,63.57,63.59,63.47,63.53,138183.0,53.7243,53.7412,53.6398,53.6905,138183.0
2018-11-05 15:40:00,63.54,63.7,63.51,63.64,235619.0,53.6989,53.8342,53.6736,53.7835,235619.0
2018-11-05 15:50:00,63.65,63.65,63.45,63.47,455721.0,53.7919,53.7919,53.6229,53.6398,455721.0
2018-11-06 09:30:00,63.35,64.02,63.21,63.95,340098.0,53.5384,54.1046,53.4201,54.0454,340098.0
2018-11-06 09:40:00,63.96,64.15,63.84,64.15,177731.0,54.0539,54.2145,53.9525,54.2145,177731.0
2018-11-06 09:50:00,64.17,64.26,64.04,64.21,162849.0,54.2314,54.3074,54.1215,54.2652,162849.0
2018-11-06 10:00:00,64.22,64.22,64.11,64.17,142863.0,54.2736,54.2736,54.1807,54.2314,142863.0
2018-11-06 10:10:00,64.17,64.34,64.07,64.09,154404.0,54.2314,54.375,54.1469,54.1638,154404.0
2018-11-06 10:20:00,64.08,64.26,64.08,64.17,88730.0,54.1553,54.3074,54.1553,54.2314,88730.0
2018-11-06 10:30:00,64.17,64.23,63.96,63.98,149927.0,54.2314,54.2821,54.0539,54.0708,149927.0
2018-11-06 10:40:00,63.97,64.16,63.91,64.11,120348.0,54.0623,54.2229,54.0116,54.1807,120348.0
2018-11-06 10:50:00,64.11,64.19,64.0,64.19,103340.0,54.1807,54.2483,54.0877,54.2483,103340.0
2018-11-06 11:00:00,64.2,64.21,63.99,64.0,107299.0,54.2567,54.2652,54.0793,54.0877,107299.0
2018-11-06 11:10:00,64.0,64.04,63.88,63.88,126225.0,54.0877,54.1215,53.9863,53.9863,126225.0
2018-11-06 11:20:00,63.87,63.88,63.74,63.79,105003.0,53.9778,53.9863,53.868,53.9102,105003.0
2018-11-06 11:30:00,63.78,63.8,63.61,63.78,116102.0,53.9018,53.9187,53.7581,53.9018,116102.0
2018-11-06 11:40:00,63.78,63.79,63.56,63.67,144134.0,53.9018,53.9102,53.7158,53.8088,144134.0
2018-11-06 11:50:00,63.67,63.85,63.59,63.63,238401.0,53.8088,53.9609,53.7412,53.775,238401.0
2018-11-06 12:00:00,63.63,63.79,63.58,63.74,94716.0,53.775,53.9102,53.7328,53.868,94716.0
2018-11-06 12:10:00,63.75,63.8,63.57,63.73,138286.0,53.8764,53.9187,53.7243,53.8595,138286.0
2018-11-06 12:20:00,63.75,63.79,63.58,63.58,82008.0,53.8764,53.9102,53.7328,53.7328,82008.0
2018-11-06 12:30:00,63.58,63.76,63.58,63.76,90429.0,53.7328,53.8849,53.7328,53.8849,90429.0
2018-11-06 12:40:00,63.75,63.81,63.72,63.74,63079.0,53.8764,53.9271,53.8511,53.868,63079.0
2018-11-06 12:50:00,63.73,63.77,63.63,63.64,57018.0,53.8595,53.8933,53.775,53.7835,57018.0
2018-11-06 13:00:00,63.64,63.72,63.64,63.64,81381.0,53.7835,53.8511,53.7835,53.7835,81381.0
2018-11-06 13:10:00,63.64,63.69,63.52,63.65,86422.0,53.7835,53.8257,53.682,53.7919,86422.0
2018-11-06 13:20:00,63.65,63.65,63.56,63.57,68523.0,53.7919,53.7919,53.7158,53.7243,68523.0
2018-11-06 13:30:00,63.56,63.69,63.56,63.69,69438.0,53.7158,53.8257,53.7158,53.8257,69438.0
2018-11-06 13:40:00,63.68,63.71,63.6,63.61,71384.0,53.8173,53.8426,53.7497,53.7581,71384.0
2018-11-06 13:50:00,63.61,63.69,63.55,63.57,84016.0,53.7581,53.8257,53.7074,53.7243,84016.0
2018-11-06 14:00:00,63.57,63.62,63.52,63.55,82540.0,53.7243,53.7666,53.682,53.7074,82540.0
2018-11-06 14:10:00,63.56,63.57,62.41,62.79,811449.0,53.7158,53.7243,52.744,53.0651,811449.0
2018-11-06 14:20:00,62.79,63.15,62.6,63.1,506940.0,53.0651,53.3694,52.9045,53.3271,506940.0
2018-11-06 14:30:00,63.09,63.65,62.93,63.55,486557.0,53.3186,53.7919,53.1834,53.7074,486557.0
2018-11-06 14:40:00,63.54,63.59,63.33,63.37,211076.0,53.6989,53.7412,53.5215,53.5553,211076.0
2018-11-06 14:50:00,63.38,63.4,63.16,63.18,141520.0,53.5637,53.5806,53.3778,53.3947,141520.0
2018-11-06 15:00:00,63.17,63.38,63.13,63.35,201038.0,53.3863,53.5637,53.3524,53.5384,201038.0
2018-11-06 15:10:00,63.35,63.43,63.31,63.43,102969.0,53.5384,53.606,53.5046,53.606,102969.0
2018-11-06 15:20:00,63.43,63.51,63.36,63.47,130786.0,53.606,53.6736,53.5468,53.6398,130786.0
2018-11-06 15:30:00,63.48,63.65,63.46,63.64,159952.0,53.6482,53.7919,53.6313,53.7835,159952.0
2018-11-06 15:40:00,63.63,63.63,63.4,63.48,297965.0,53.775,53.775,53.5806,53.6482,297965.0
2018-11-06 15:50:00,63.47,63.69,63.44,63.63,535481.0,53.6398,53.8257,53.6144,53.775,535481.0
2018-11-07 09:30:00,63.5,63.75,62.51,63.23,942205.0,53.6651,53.8764,52.8285,53.437,942205.0
2018-11-07 09:40:00,63.25,63.5,62.81,63.0,648458.0,53.4539,53.6651,53.082,53.2426,648458.0
2018-11-07 09:50:00,63.01,63.09,62.94,63.03,453999.0,53.251,53.3186,53.1919,53.2679,453999.0
2018-11-07 10:00:00,63.04,63.34,63.0,63.29,258860.0,53.2764,53.5299,53.2426,53.4877,258860.0
2018-11-07 10:10:00,63.3,63.35,63.16,63.25,194206.0,53.4961,53.5384,53.3778,53.4539,194206.0
2018-11-07 10:20:00,63.25,63.5,63.21,63.39,227194.0,53.4539,53.6651,53.4201,53.5722,227194.0
2018-11-07 10:30:00,63.4,63.52,63.34,63.46,203279.0,53.5806,53.682,53.5299,53.6313,203279.0
2018-11-07 10:40:00,63.47,63.49,63.34,63.37,242082.0,53.6398,53.6567,53.5299,53.5553,242082.0
2018-11-07 10:50:00,63.36,63.44,63.21,63.3,202405.0,53.5468,53.6144,53.4201,53.4961,202405.0
2018-11-07 11:00:00,63.31,63.38,63.1,63.33,240742.0,53.5046,53.5637,53.3271,53.5215,240742.0
2018-11-07 11:10:00,63.33,63.36,63.1,63.1,255623.0,53.5215,53.5468,53.3271,53.3271,255623.0
2018-11-07 11:20:00,63.11,63.23,63.09,63.14,257141.0,53.3355,53.437,53.3186,53.3609,257141.0
2018-11-07 11:30:00,63.15,63.18,62.69,62.73,474452.0,53.3694,53.3947,52.9806,53.0144,474452.0
2018-11-07 11:40:00,62.73,63.02,62.66,63.01,297672.0,53.0144,53.2595,52.9552,53.251,297672.0
2018-11-07 11:50:00,63.01,63.05,62.93,63.04,243115.0,53.251,53.2848,53.1834,53.2764,243115.0
2018-11-07 12:00:00,63.05,63.31,62.93,63.16,488894.0,53.2848,53.5046,53.1834,53.3778,488894.0
2018-11-07 12:10:00,63.16,63.19,63.08,63.11,276470.0,53.3778,53.4032,53.3102,53.3355,276470.0
2018-11-07 12:20:00,63.11,63.26,63.05,63.11,174176.0,53.3355,53.4623,53.2848,53.3355,174176.0
2018-11-07 12:30:00,63.11,63.2,63.05,63.07,495463.0,53.3355,53.4116,53.2848,53.3017,495463.0
2018-11-07 12:40:00,63.06,63.08,62.95,63.0,200978.0,53.2933,53.3102,53.2003,53.2426,200978.0
2018-11-07 12:50:00,63.0,63.18,62.99,63.02,130192.0,53.2426,53.3947,53.2341,53.2595,130192.0
2018-11-07 13:00:00,63.01,63.07,62.91,63.01,135081.0,53.251,53.3017,53.1665,53.251,135081.0
2018-11-07 13:10:00,63.01,63.05,62.84,62.87,142502.0,53.251,53.2848,53.1074,53.1327,142502.0
2018-11-07 13:20:00,62.88,62.9,62.75,62.76,199316.0,53.1412,53.1581,53.0313,53.0398,199316.0
2018-11-07 13:30:00,62.76,62.77,62.62,62.63,170603.0,53.0398,53.0482,52.9214,52.9299,170603.0
2018-11-07 13:40:00,62.63,62.66,62.32,62.45,333116.0,52.9299,52.9552,52.6679,52.7778,333116.0
2018-11-07 13:50:00,62.45,62.51,62.28,62.5,246612.0,52.7778,52.8285,52.6341,52.82,246612.0
2018-11-07 14:00:00,62.5,62.69,62.46,62.67,211186.0,52.82,52.9806,52.7862,52.9637,211186.0
2018-11-07 14:10:00,62.67,62.73,62.59,62.64,198118.0,52.9637,53.0144,52.8961,52.9383,198118.0
2018-11-07 14:20:00,62.65,62.81,62.59,62.8,186897.0,52.9468,53.082,52.8961,53.0736,186897.0
2018-11-07 14:30:00,62.8,62.96,62.65,62.66,346699.0,53.0736,53.2088,52.9468,52.9552,346699.0
2018-11-07 14:40:00,62.66,62.73,62.55,62.65,273190.0,52.9552,53.0144,52.8623,52.9468,273190.0
2018-11-07 14:50:00,62.64,62.78,62.55,62.77,303631.0,52.9383,53.0567,52.8623,53.0482,303631.0
2018-11-07 15:00:00,62.77,62.82,62.7,62.74,212116.0,53.0482,53.0905,52.989,53.0229,212116.0
2018-11-07 15:10:00,62.74,62.81,62.7,62.71,222018.0,53.0229,53.082,52.989,52.9975,222018.0
2018-11-07 15:20:00,62.71,62.81,62.66,62.78,240574.0,52.9975,53.082,52.9552,53.0567,240574.0
2018-11-07 15:30:00,62.78,62.88,62.75,62.85,330334.0,53.0567,53.1412,53.0313,53.1158,330334.0
2018-11-07 15:40:00,62.85,62.85,62.72,62.74,448545.0,53.1158,53.1158,53.0059,53.0229,448545.0
2018-11-07 15:50:00,62.75,63.25,62.7,63.17,1154830.0,53.0313,53.4539,52.989,53.3863,1154830.0
2018-11-08 09:30:00,58.0,59.25,57.6,58.6,3100840.0,49.017,50.0734,48.6789,49.5241,3100840.0
2018-11-08 09:40:00,58.58,59.04,58.25,58.92,1889229.0,49.5072,49.8959,49.2283,49.7945,1889229.0
2018-11-08 09:50:00,58.93,59.58,57.78,59.0,1640899.0,49.8029,50.3523,48.8311,49.8621,1640899.0
2018-11-08 10:00:00,58.99,59.1,58.58,58.98,799134.0,49.8536,49.9466,49.5072,49.8452,799134.0
2018-11-08 10:10:00,58.98,59.3,58.62,58.69,890005.0,49.8452,50.1156,49.541,49.6001,890005.0
2018-11-08 10:20:00,58.69,59.27,58.5,59.13,646188.0,49.6001,50.0903,49.4395,49.972,646188.0
2018-11-08 10:30:00,59.12,59.35,59.01,59.35,441992.0,49.9635,50.1579,49.8706,50.1579,441992.0
2018-11-08 10:40:00,59.35,60.15,59.24,59.75,869397.0,50.1579,50.834,50.0649,50.4959,869397.0
2018-11-08 10:50:00,59.75,60.0,58.99,59.15,993906.0,50.4959,50.7072,49.8536,49.9889,993906.0
2018-11-08 11:00:00,59.15,59.39,58.98,59.32,689720.0,49.9889,50.1917,49.8452,50.1325,689720.0
2018-11-08 11:10:00,59.32,59.32,58.93,59.08,515373.0,50.1325,50.1325,49.8029,49.9297,515373.0
2018-11-08 11:20:00,59.08,59.26,58.88,58.88,692441.0,49.9297,50.0818,49.7607,49.7607,692441.0
2018-11-08 11:30:00,58.88,58.88,58.58,58.75,469435.0,49.7607,49.7607,49.5072,49.6508,469435.0
2018-11-08 11:40:00,58.74,58.85,58.61,58.81,471885.0,49.6424,49.7353,49.5325,49.7015,471885.0
2018-11-08 11:50:00,58.81,58.93,58.61,58.68,387774.0,49.7015,49.8029,49.5325,49.5917,387774.0
2018-11-08 12:00:00,58.69,58.78,58.57,58.64,393253.0,49.6001,49.6762,49.4987,49.5579,393253.0
2018-11-08 12:10:00,58.64,58.7,58.56,58.62,268590.0,49.5579,49.6086,49.4902,49.541,268590.0
2018-11-08 12:20:00,58.63,58.85,58.59,58.71,280933.0,49.5494,49.7353,49.5156,49.617,280933.0
2018-11-08 12:30:00,58.7,58.73,58.59,58.66,329046.0,49.6086,49.6339,49.5156,49.5748,329046.0
2018-11-08 12:40:00,58.65,58.94,58.62,58.8,363854.0,49.5663,49.8114,49.541,49.6931,363854.0
2018-11-08 12:50:00,58.79,58.86,58.62,58.67,300948.0,49.6846,49.7438,49.541,49.5832,300948.0
2018-11-08 13:00:00,58.66,58.81,58.58,58.59,303894.0,49.5748,49.7015,49.5072,49.5156,303894.0
2018-11-08 13:10:00,58.59,58.79,58.58,58.6,397965.0,49.5156,49.6846,49.5072,49.5241,397965.0
2018-11-08 13:20:00,58.6,58.66,58.46,58.47,444729.0,49.5241,49.5748,49.4057,49.4142,444729.0
2018-11-08 13:30:00,58.46,58.48,58.3,58.35,352475.0,49.4057,49.4226,49.2705,49.3128,352475.0
2018-11-08 13:40:00,58.35,58.5,58.31,58.38,296586.0,49.3128,49.4395,49.279,49.3381,296586.0
2018-11-08 13:50:00,58.37,58.45,58.33,58.41,369409.0,49.3297,49.3973,49.2959,49.3635,369409.0
2018-11-08 14:00:00,58.43,58.47,58.25,58.31,450782.0,49.3804,49.4142,49.2283,49.279,450782.0
2018-11-08 14:10:00,58.31,58.48,58.26,58.44,394756.0,49.279,49.4226,49.2367,49.3888,394756.0
2018-11-08 14:20:00,58.44,58.62,58.3,58.32,435769.0,49.3888,49.541,49.2705,49.2874,435769.0
2018-11-08 14:30:00,58.35,58.44,58.22,58.23,569399.0,49.3128,49.3888,49.2029,49.2114,569399.0
2018-11-08 14:40:00,58.24,58.29,58.06,58.22,559337.0,49.2198,49.2621,49.0677,49.2029,559337.0
2018-11-08 14:50:00,58.22,58.22,57.99,58.05,645429.0,49.2029,49.2029,49.0085,49.0592,645429.0
2018-11-08 15:00:00,58.04,58.1,57.97,58.05,497509.0,49.0508,49.1015,48.9916,49.0592,497509.0
2018-11-08 15:10:00,58.04,58.3,57.96,58.01,630929.0,49.0508,49.2705,48.9832,49.0254,630929.0
2018-11-08 15:20:00,58.0,58.01,57.81,57.81,654536.0,49.017,49.0254,48.8564,48.8564,654536.0
2018-11-08 15:30:00,57.81,57.92,57.65,57.7,895936.0,48.8564,48.9494,48.7212,48.7634,895936.0
2018-11-08 15:40:00,57.7,58.18,57.65,58.02,1304230.0,48.7634,49.1691,48.7212,49.0339,1304230.0
2018-11-08 15:50:00,58.02,58.1,57.78,58.05,1724992.0,49.0339,49.1015,48.8311,49.0592,1724992.0
2018-11-09 09:30:00,57.78,58.24,57.76,57.88,630079.0,48.8311,49.2198,48.8142,48.9156,630079.0
2018-11-09 09:40:00,57.87,57.87,57.56,57.59,533744.0,48.9071,48.9071,48.6451,48.6705,533744.0
2018-11-09 09:50:00,57.6,57.6,57.24,57.38,698079.0,48.6789,48.6789,48.3747,48.493,698079.0
2018-11-09 10:00:00,57.37,57.61,57.33,57.46,729268.0,48.4846,48.6874,48.4507,48.5606,729268.0
2018-11-09 10:10:00,57.46,57.52,57.08,57.1,763669.0,48.5606,48.6113,48.2395,48.2564,763669.0
2018-11-09 10:20:00,57.11,57.24,56.99,57.03,681359.0,48.2648,48.3747,48.1634,48.1972,681359.0
2018-11-09 10:30:00,57.03,57.43,57.01,57.22,440159.0,48.1972,48.5353,48.1803,48.3578,440159.0
2018-11-09 10:40:00,57.23,57.35,57.09,57.27,538657.0,48.3662,48.4677,48.2479,48.4,538657.0
2018-11-09 10:50:00,57.26,57.28,57.03,57.03,419197.0,48.3916,48.4085,48.1972,48.1972,419197.0
2018-11-09 11:00:00,57.03,57.15,56.73,56.82,621166.0,48.1972,48.2986,47.9437,48.0197,621166.0
2018-11-09 11:10:00,56.81,57.02,56.62,56.64,492958.0,48.0113,48.1888,47.8507,47.8676,492958.0
2018-11-09 11:20:00,56.64,56.81,56.63,56.78,442064.0,47.8676,48.0113,47.8592,47.9859,442064.0
2018-11-09 11:30:00,56.77,56.87,56.71,56.87,339725.0,47.9775,48.062,47.9268,48.062,339725.0
2018-11-09 11:40:00,56.86,57.0,56.75,56.76,300859.0,48.0535,48.1719,47.9606,47.969,300859.0
2018-11-09 11:50:00,56.77,56.87,56.6,56.62,312487.0,47.9775,48.062,47.8338,47.8507,312487.0
2018-11-09 12:00:00,56.62,56.71,56.59,56.68,320817.0,47.8507,47.9268,47.8254,47.9014,320817.0
2018-11-09 12:10:00,56.68,56.71,56.49,56.51,305877.0,47.9014,47.9268,47.7408,47.7578,305877.0
2018-11-09 12:20:00,56.51,56.67,56.46,56.5,260435.0,47.7578,47.893,47.7155,47.7493,260435.0
2018-11-09 12:30:00,56.5,56.61,56.4,56.52,264531.0,47.7493,47.8423,47.6648,47.7662,264531.0
2018-11-09 12:40:00,56.52,56.75,56.49,56.71,227487.0,47.7662,47.9606,47.7408,47.9268,227487.0
2018-11-09 12:50:00,56.71,56.77,56.63,56.75,197757.0,47.9268,47.9775,47.8592,47.9606,197757.0
2018-11-09 13:00:00,56.75,56.8,56.66,56.74,207728.0,47.9606,48.0028,47.8845,47.9521,207728.0
2018-11-09 13:10:00,56.74,56.75,56.54,56.54,218740.0,47.9521,47.9606,47.7831,47.7831,218740.0
2018-11-09 13:20:00,56.55,56.57,56.37,56.43,434956.0,47.7916,47.8085,47.6394,47.6901,434956.0
2018-11-09 13:30:00,56.42,56.53,56.26,56.51,426326.0,47.6817,47.7747,47.5465,47.7578,426326.0
2018-11-09 13:40:00,56.5,56.57,56.34,56.45,286340.0,47.7493,47.8085,47.6141,47.707,286340.0
2018-11-09 13:50:00,56.45,56.5,56.37,56.44,263676.0,47.707,47.7493,47.6394,47.6986,263676.0
2018-11-09 14:00:00,56.44,56.51,56.34,56.39,344615.0,47.6986,47.7578,47.6141,47.6563,344615.0
2018-11-09 14:10:00,56.38,56.38,56.19,56.22,316804.0,47.6479,47.6479,47.4873,47.5127,316804.0
2018-11-09 14:20:00,56.22,56.38,56.21,56.28,326874.0,47.5127,47.6479,47.5042,47.5634,326874.0
2018-11-09 14:30:00,56.28,56.48,56.27,56.47,348446.0,47.5634,47.7324,47.5549,47.7239,348446.0
2018-11-09 14:40:00,56.47,56.52,56.29,56.34,325696.0,47.7239,47.7662,47.5718,47.6141,325696.0
2018-11-09 14:50:00,56.33,56.55,56.27,56.42,466270.0,47.6056,47.7916,47.5549,47.6817,466270.0
2018-11-09 15:00:00,56.42,56.45,56.29,56.39,341572.0,47.6817,47.707,47.5718,47.6563,341572.0
2018-11-09 15:10:00,56.39,56.54,56.32,56.52,363355.0,47.6563,47.7831,47.5972,47.7662,363355.0
2018-11-09 15:20:00,56.52,56.74,56.47,56.62,513041.0,47.7662,47.9521,47.7239,47.8507,513041.0
2018-11-09 15:30:00,56.61,56.82,56.56,56.8,603240.0,47.8423,48.0197,47.8,48.0028,603240.0
2018-11-09 15:40:00,56.8,56.87,56.72,56.8,801995.0,48.0028,48.062,47.9352,48.0028,801995.0
2018-11-09 15:50:00,56.8,56.84,56.7,56.71,1391927.0,48.0028,48.0366,47.9183,47.9268,1391927.0
2018-11-12 09:30:00,56.37,56.5,55.55,55.69,1034842.0,47.6394,47.7493,46.9464,47.0648,1034842.0
2018-11-12 09:40:00,55.7,55.8,55.4,55.45,832874.0,47.0732,47.1577,46.8197,46.8619,832874.0
2018-11-12 09:50:00,55.46,55.46,55.24,55.37,628725.0,46.8704,46.8704,46.6844,46.7943,628725.0
2018-11-12 10:00:00,55.37,55.37,54.96,55.06,799646.0,46.7943,46.7943,46.4478,46.5323,799646.0
2018-11-12 10:10:00,55.05,55.19,54.86,55.1,905019.0,46.5239,46.6422,46.3633,46.5661,905019.0
2018-11-12 10:20:00,55.1,55.28,55.06,55.27,507537.0,46.5661,46.7183,46.5323,46.7098,507537.0
2018-11-12 10:30:00,55.27,55.3,55.15,55.23,470422.0,46.7098,46.7352,46.6084,46.676,470422.0
2018-11-12 10:40:00,55.23,55.25,55.11,55.16,528186.0,46.676,46.6929,46.5746,46.6168,528186.0
2018-11-12 10:50:00,55.16,55.22,54.93,55.01,491706.0,46.6168,46.6675,46.4225,46.4901,491706.0
2018-11-12 11:00:00,55.01,55.13,54.9,55.05,417560.0,46.4901,46.5915,46.3971,46.5239,417560.0
2018-11-12 11:10:00,55.05,55.13,54.74,54.76,609547.0,46.5239,46.5915,46.2619,46.2788,609547.0
2018-11-12 11:20:00,54.75,54.84,54.65,54.71,460061.0,46.2703,46.3464,46.1858,46.2365,460061.0
2018-11-12 11:30:00,54.71,54.84,54.56,54.71,445785.0,46.2365,46.3464,46.1098,46.2365,445785.0
2018-11-12 11:40:00,54.72,54.87,54.71,54.73,317766.0,46.245,46.3718,46.2365,46.2534,317766.0
2018-11-12 11:50:00,54.73,54.83,54.69,54.83,298023.0,46.2534,46.3379,46.2196,46.3379,298023.0
2018-11-12 12:00:00,54.83,55.16,54.8,55.06,478055.0,46.3379,46.6168,46.3126,46.5323,478055.0
2018-11-12 12:10:00,55.06,55.14,54.89,54.91,321416.0,46.5323,46.5999,46.3887,46.4056,321416.0
2018-11-12 12:20:00,54.91,55.13,54.87,55.05,497966.0,46.4056,46.5915,46.3718,46.5239,497966.0
2018-11-12 12:30:00,55.05,55.11,54.95,54.98,283782.0,46.5239,46.5746,46.4394,46.4647,283782.0
2018-11-12 12:40:00,54.97,55.13,54.92,55.11,360750.0,46.4563,46.5915,46.414,46.5746,360750.0
2018-11-12 12:50:00,55.12,55.17,55.05,55.06,289198.0,46.583,46.6253,46.5239,46.5323,289198.0
2018-11-12 13:00:00,55.05,55.12,54.99,55.01,367220.0,46.5239,46.583,46.4732,46.4901,367220.0
2018-11-12 13:10:00,55.0,55.0,54.86,54.97,356025.0,46.4816,46.4816,46.3633,46.4563,356025.0
2018-11-12 13:20:00,54.99,55.08,54.95,55.03,230616.0,46.4732,46.5492,46.4394,46.507,230616.0
2018-11-12 13:30:00,55.02,55.05,54.89,54.9,305190.0,46.4985,46.5239,46.3887,46.3971,305190.0
2018-11-12 13:40:00,54.9,54.9,54.67,54.78,322390.0,46.3971,46.3971,46.2027,46.2957,322390.0
2018-11-12 13:50:00,54.77,55.15,54.76,55.08,502193.0,46.2872,46.6084,46.2788,46.5492,502193.0
2018-11-12 14:00:00,55.07,55.21,55.05,55.14,322670.0,46.5408,46.6591,46.5239,46.5999,322670.0
2018-11-12 14:10:00,55.14,55.6,55.09,55.45,440701.0,46.5999,46.9887,46.5577,46.8619,440701.0
2018-11-12 14:20:00,55.46,55.46,55.12,55.14,241335.0,46.8704,46.8704,46.583,46.5999,241335.0
2018-11-12 14:30:00,55.14,55.17,54.95,55.0,303325.0,46.5999,46.6253,46.4394,46.4816,303325.0
2018-11-12 14:40:00,55.0,55.29,54.98,55.22,343342.0,46.4816,46.7267,46.4647,46.6675,343342.0
2018-11-12 14:50:00,55.22,55.3,54.98,54.98,401228.0,46.6675,46.7352,46.4647,46.4647,401228.0
2018-11-12 15:00:00,54.97,55.13,54.95,54.99,578009.0,46.4563,46.5915,46.4394,46.4732,578009.0
2018-11-12 15:10:00,54.99,55.03,54.77,54.89,619820.0,46.4732,46.507,46.2872,46.3887,619820.0
2018-11-12 15:20:00,54.88,54.97,54.74,54.8,567437.0,46.3802,46.4563,46.2619,46.3126,567437.0
2018-11-12 15:30:00,54.8,54.81,54.65,54.74,559964.0,46.3126,46.321,46.1858,46.2619,559964.0
2018-11-12 15:40:00,54.74,54.88,54.69,54.72,896167.0,46.2619,46.3802,46.2196,46.245,896167.0
2018-11-12 15:50:00,54.73,54.74,54.43,54.49,2200672.0,46.2534,46.2619,45.9999,46.0506,2200672.0
2018-11-13 09:30:00,54.74,55.25,54.61,54.83,663251.0,46.2619,46.6929,46.152,46.3379,663251.0
2018-11-13 09:40:00,54.82,55.07,54.68,54.84,492975.0,46.3295,46.5408,46.2112,46.3464,492975.0
2018-11-13 09:50:00,54.83,54.84,54.53,54.54,335361.0,46.3379,46.3464,46.0844,46.0929,335361.0
2018-11-13 10:00:00,54.53,54.99,54.49,54.93,477729.0,46.0844,46.4732,46.0506,46.4225,477729.0
2018-11-13 10:10:00,54.94,54.94,54.61,54.76,346064.0,46.4309,46.4309,46.152,46.2788,346064.0
2018-11-13 10:20:00,54.76,54.77,54.47,54.54,334363.0,46.2788,46.2872,46.0337,46.0929,334363.0
2018-11-13 10:30:00,54.54,54.74,54.33,54.62,355236.0,46.0929,46.2619,45.9154,46.1605,355236.0
2018-11-13 10:40:00,54.61,54.8,54.51,54.59,287956.0,46.152,46.3126,46.0675,46.1351,287956.0
2018-11-13 10:50:00,54.59,54.83,54.55,54.71,310274.0,46.1351,46.3379,46.1013,46.2365,310274.0
2018-11-13 11:00:00,54.71,55.18,54.69,55.09,602635.0,46.2365,46.6337,46.2196,46.5577,602635.0
2018-11-13 11:10:00,55.08,55.47,55.08,55.44,448682.0,46.5492,46.8788,46.5492,46.8535,448682.0
2018-11-13 11:20:00,55.44,55.49,55.25,55.41,298402.0,46.8535,46.8957,46.6929,46.8281,298402.0
2018-11-13 11:30:00,55.41,55.46,55.07,55.12,262112.0,46.8281,46.8704,46.5408,46.583,262112.0
2018-11-13 11:40:00,55.12,55.18,55.05,55.1,178096.0,46.583,46.6337,46.5239,46.5661,178096.0
2018-11-13 11:50:00,55.09,55.23,54.91,54.97,197885.0,46.5577,46.676,46.4056,46.4563,197885.0
2018-11-13 12:00:00,54.97,55.12,54.89,54.94,196312.0,46.4563,46.583,46.3887,46.4309,196312.0
2018-11-13 12:10:00,54.94,54.95,54.8,54.95,202219.0,46.4309,46.4394,46.3126,46.4394,202219.0
2018-11-13 12:20:00,54.95,55.2,54.94,55.06,272731.0,46.4394,46.6506,46.4309,46.5323,272731.0
2018-11-13 12:30:00,55.06,55.06,54.78,54.8,185085.0,46.5323,46.5323,46.2957,46.3126,185085.0
2018-11-13 12:40:00,54.79,54.79,54.53,54.64,260826.0,46.3041,46.3041,46.0844,46.1774,260826.0
2018-11-13 12:50:00,54.64,54.72,54.55,54.58,167609.0,46.1774,46.245,46.1013,46.1267,167609.0
2018-11-13 13:00:00,54.58,54.74,54.55,54.57,196741.0,46.1267,46.2619,46.1013,46.1182,196741.0
2018-11-13 13:10:00,54.57,54.61,54.41,54.49,199459.0,46.1182,46.152,45.983,46.0506,199459.0
2018-11-13 13:20:00,54.5,54.62,54.42,54.51,160054.0,46.0591,46.1605,45.9914,46.0675,160054.0
2018-11-13 13:30:00,54.51,54.78,54.46,54.77,190545.0,46.0675,46.2957,46.0253,46.2872,190545.0
2018-11-13 13:40:00,54.76,54.76,54.53,54.6,182132.0,46.2788,46.2788,46.0844,46.1436,182132.0
2018-11-13 13:50:00,54.59,54.66,54.58,54.6,154830.0,46.1351,46.1943,46.1267,46.1436,154830.0
2018-11-13 14:00:00,54.6,54.6,54.43,54.46,203450.0,46.1436,46.1436,45.9999,46.0253,203450.0
2018-11-13 14:10:00,54.45,54.5,54.32,54.37,192587.0,46.0168,46.0591,45.9069,45.9492,192587.0
2018-11-13 14:20:00,54.37,54.38,54.15,54.36,230247.0,45.9492,45.9576,45.7633,45.9407,230247.0
2018-11-13 14:30:00,54.36,54.5,54.3,54.41,268791.0,45.9407,46.0591,45.89,45.983,268791.0
2018-11-13 14:40:00,54.41,54.44,54.05,54.18,353959.0,45.983,46.0084,45.6788,45.7886,353959.0
2018-11-13 14:50:00,54.17,54.3,54.13,54.25,388555.0,45.7802,45.89,45.7464,45.8478,388555.0
2018-11-13 15:00:00,54.24,54.49,54.2,54.34,352849.0,45.8393,46.0506,45.8055,45.9238,352849.0
2018-11-13 15:10:00,54.36,54.42,54.06,54.17,389816.0,45.9407,45.9914,45.6872,45.7802,389816.0
2018-11-13 15:20:00,54.16,54.34,54.11,54.29,350557.0,45.7717,45.9238,45.7295,45.8816,350557.0
2018-11-13 15:30:00,54.29,54.34,54.15,54.24,479136.0,45.8816,45.9238,45.7633,45.8393,479136.0
2018-11-13 15:40:00,54.24,54.41,54.17,54.39,595427.0,45.8393,45.983,45.7802,45.9661,595427.0
2018-11-13 15:50:00,54.39,54.42,54.07,54.17,1572903.0,45.9661,45.9914,45.6957,45.7802,1572903.0
2018-11-14 09:30:00,54.89,54.89,54.37,54.53,567440.0,46.3887,46.3887,45.9492,46.0844,567440.0
2018-11-14 09:40:00,54.53,54.71,54.31,54.32,443931.0,46.0844,46.2365,45.8985,45.9069,443931.0
2018-11-14 09:50:00,54.32,54.49,54.17,54.18,325895.0,45.9069,46.0506,45.7802,45.7886,325895.0
2018-11-14 10:00:00,54.18,54.2,54.02,54.02,342887.0,45.7886,45.8055,45.6534,45.6534,342887.0
2018-11-14 10:10:00,54.01,54.01,53.72,53.81,360430.0,45.645,45.645,45.3999,45.4759,360430.0
2018-11-14 10:20:00,53.82,54.27,53.79,54.23,326292.0,45.4844,45.8647,45.459,45.8309,326292.0
2018-11-14 10:30:00,54.23,54.33,54.16,54.26,308801.0,45.8309,45.9154,45.7717,45.8562,308801.0
2018-11-14 10:40:00,54.26,54.39,54.12,54.28,195169.0,45.8562,45.9661,45.7379,45.8731,195169.0
2018-11-14 10:50:00,54.28,54.37,54.07,54.21,221622.0,45.8731,45.9492,45.6957,45.814,221622.0
2018-11-14 11:00:00,54.21,54.22,54.0,54.01,194223.0,45.814,45.8224,45.6365,45.645,194223.0
2018-11-14 11:10:00,54.01,54.05,53.92,53.96,223791.0,45.645,45.6788,45.5689,45.6027,223791.0
2018-11-14 11:20:00,53.95,54.03,53.82,53.91,214168.0,45.5942,45.6619,45.4844,45.5604,214168.0
2018-11-14 11:30:00,53.91,53.98,53.85,53.92,204087.0,45.5604,45.6196,45.5097,45.5689,204087.0
2018-11-14 11:40:00,53.91,54.1,53.88,54.09,190753.0,45.5604,45.721,45.5351,45.7126,190753.0
2018-11-14 11:50:00,54.1,54.28,54.0,54.28,185050.0,45.721,45.8731,45.6365,45.8731,185050.0
2018-11-14 12:00:00,54.29,54.43,54.21,54.21,242380.0,45.8816,45.9999,45.814,45.814,242380.0
2018-11-14 12:10:00,54.2,54.25,54.02,54.22,176751.0,45.8055,45.8478,45.6534,45.8224,176751.0
2018-11-14 12:20:00,54.23,54.47,54.23,54.45,224089.0,45.8309,46.0337,45.8309,46.0168,224089.0
2018-11-14 12:30:00,54.45,54.46,54.06,54.21,231767.0,46.0168,46.0253,45.6872,45.814,231767.0
2018-11-14 12:40:00,54.21,54.29,54.13,54.19,241319.0,45.814,45.8816,45.7464,45.7971,241319.0
2018-11-14 12:50:00,54.2,54.29,54.07,54.08,363940.0,45.8055,45.8816,45.6957,45.7041,363940.0
2018-11-14 13:00:00,54.08,54.35,54.06,54.23,205158.0,45.7041,45.9323,45.6872,45.8309,205158.0
2018-11-14 13:10:00,54.23,54.34,54.09,54.28,213571.0,45.8309,45.9238,45.7126,45.8731,213571.0
2018-11-14 13:20:00,54.28,54.32,54.11,54.18,140039.0,45.8731,45.9069,45.7295,45.7886,140039.0
2018-11-14 13:30:00,54.17,54.22,54.05,54.12,155209.0,45.7802,45.8224,45.6788,45.7379,155209.0
2018-11-14 13:40:00,54.12,54.13,53.91,53.94,174332.0,45.7379,45.7464,45.5604,45.5858,174332.0
2018-11-14 13:50:00,53.93,53.96,53.85,53.88,265177.0,45.5773,45.6027,45.5097,45.5351,265177.0
2018-11-14 14:00:00,53.87,53.87,53.67,53.75,200005.0,45.5266,45.5266,45.3576,45.4252,200005.0
2018-11-14 14:10:00,53.75,54.09,53.72,53.98,325776.0,45.4252,45.7126,45.3999,45.6196,325776.0
2018-11-14 14:20:00,53.98,54.09,53.89,53.91,215157.0,45.6196,45.7126,45.5435,45.5604,215157.0
2018-11-14 14:30:00,53.9,54.03,53.81,53.96,238378.0,45.552,45.6619,45.4759,45.6027,238378.0
2018-11-14 14:40:00,53.96,53.98,53.79,53.9,215668.0,45.6027,45.6196,45.459,45.552,215668.0
2018-11-14 14:50:00,53.9,54.18,53.87,54.16,221406.0,45.552,45.7886,45.5266,45.7717,221406.0
2018-11-14 15:00:00,54.15,54.41,54.09,54.34,281917.0,45.7633,45.983,45.7126,45.9238,281917.0
2018-11-14 15:10:00,54.34,54.46,54.32,54.39,234994.0,45.9238,46.0253,45.9069,45.9661,234994.0
2018-11-14 15:20:00,54.38,54.39,54.22,54.23,257472.0,45.9576,45.9661,45.8224,45.8309,257472.0
2018-11-14 15:30:00,54.23,54.29,54.1,54.14,299070.0,45.8309,45.8816,45.721,45.7548,299070.0
2018-11-14 15:40:00,54.13,54.18,54.06,54.1,415343.0,45.7464,45.7886,45.6872,45.721,415343.0
2018-11-14 15:50:00,54.1,54.1,53.78,53.94,820632.0,45.721,45.721,45.4506,45.5858,820632.0
2018-11-15 09:30:00,53.83,54.03,53.53,54.02,539713.0,45.4928,45.6619,45.2393,45.6534,539713.0
2018-11-15 09:40:00,54.01,54.28,53.86,54.23,389948.0,45.645,45.8731,45.5182,45.8309,389948.0
2018-11-15 09:50:00,54.23,54.25,54.01,54.08,254585.0,45.8309,45.8478,45.645,45.7041,254585.0
2018-11-15 10:00:00,54.09,54.3,54.0,54.03,312678.0,45.7126,45.89,45.6365,45.6619,312678.0
2018-11-15 10:10:00,54.02,54.27,53.98,54.21,261770.0,45.6534,45.8647,45.6196,45.814,261770.0
2018-11-15 10:20:00,54.21,54.27,54.07,54.15,207652.0,45.814,45.8647,45.6957,45.7633,207652.0
2018-11-15 10:30:00,54.15,54.15,53.81,53.99,293194.0,45.7633,45.7633,45.4759,45.628,293194.0
2018-11-15 10:40:00,53.99,54.24,53.95,54.21,237589.0,45.628,45.8393,45.5942,45.814,237589.0
2018-11-15 10:50:00,54.21,54.38,54.18,54.25,297697.0,45.814,45.9576,45.7886,45.8478,297697.0
2018-11-15 11:00:00,54.25,54.47,54.14,54.37,335747.0,45.8478,46.0337,45.7548,45.9492,335747.0
2018-11-15 11:10:00,54.38,54.43,54.29,54.36,252669.0,45.9576,45.9999,45.8816,45.9407,252669.0
2018-11-15 11:20:00,54.37,54.61,54.36,54.53,408887.0,45.9492,46.152,45.9407,46.0844,408887.0
2018-11-15 11:30:00,54.53,54.72,54.49,54.71,366255.0,46.0844,46.245,46.0506,46.2365,366255.0
2018-11-15 11:40:00,54.72,54.8,54.58,54.75,400730.0,46.245,46.3126,46.1267,46.2703,400730.0
2018-11-15 11:50:00,54.75,54.89,54.73,54.85,422052.0,46.2703,46.3887,46.2534,46.3549,422052.0
2018-11-15 12:00:00,54.86,54.99,54.74,54.78,344885.0,46.3633,46.4732,46.2619,46.2957,344885.0
2018-11-15 12:10:00,54.78,54.86,54.64,54.76,243052.0,46.2957,46.3633,46.1774,46.2788,243052.0
2018-11-15 12:20:00,54.76,54.86,54.67,54.85,261505.0,46.2788,46.3633,46.2027,46.3549,261505.0
2018-11-15 12:30:00,54.86,54.99,54.77,54.98,223537.0,46.3633,46.4732,46.2872,46.4647,223537.0
2018-11-15 12:40:00,54.98,55.01,54.85,54.9,266532.0,46.4647,46.4901,46.3549,46.3971,266532.0
2018-11-15 12:50:00,54.89,54.93,54.72,54.79,189279.0,46.3887,46.4225,46.245,46.3041,189279.0
2018-11-15 13:00:00,54.78,54.81,54.51,54.56,207086.0,46.2957,46.321,46.0675,46.1098,207086.0
2018-11-15 13:10:00,54.57,54.87,54.56,54.85,379138.0,46.1182,46.3718,46.1098,46.3549,379138.0
2018-11-15 13:20:00,54.84,55.12,54.82,55.12,471379.0,46.3464,46.583,46.3295,46.583,471379.0
2018-11-15 13:30:00,55.13,55.31,55.1,55.16,449559.0,46.5915,46.7436,46.5661,46.6168,449559.0
2018-11-15 13:40:00,55.16,55.31,55.06,55.07,401537.0,46.6168,46.7436,46.5323,46.5408,401537.0
2018-11-15 13:50:00,55.07,55.48,55.06,55.39,391560.0,46.5408,46.8873,46.5323,46.8112,391560.0
2018-11-15 14:00:00,55.39,55.51,55.31,55.44,333301.0,46.8112,46.9126,46.7436,46.8535,333301.0
2018-11-15 14:10:00,55.43,55.44,55.23,55.3,349573.0,46.845,46.8535,46.676,46.7352,349573.0
2018-11-15 14:20:00,55.29,55.53,55.22,55.48,341538.0,46.7267,46.9295,46.6675,46.8873,341538.0
2018-11-15 14:30:00,55.48,55.54,55.24,55.29,485714.0,46.8873,46.938,46.6844,46.7267,485714.0
2018-11-15 14:40:00,55.3,55.42,55.18,55.36,366502.0,46.7352,46.8366,46.6337,46.7859,366502.0
2018-11-15 14:50:00,55.36,55.38,55.18,55.29,349165.0,46.7859,46.8028,46.6337,46.7267,349165.0
2018-11-15 15:00:00,55.28,55.3,54.95,55.21,646848.0,46.7183,46.7352,46.4394,46.6591,646848.0
2018-11-15 15:10:00,55.21,55.32,55.08,55.08,465486.0,46.6591,46.7521,46.5492,46.5492,465486.0
2018-11-15 15:20:00,55.08,55.22,55.02,55.18,498000.0,46.5492,46.6675,46.4985,46.6337,498000.0
2018-11-15 15:30:00,55.17,55.44,55.15,55.43,711022.0,46.6253,46.8535,46.6084,46.845,711022.0
2018-11-15 15:40:00,55.43,55.48,55.3,55.35,752996.0,46.845,46.8873,46.7352,46.7774,752996.0
2018-11-15 15:50:00,55.35,55.42,55.19,55.38,1347086.0,46.7774,46.8366,46.6422,46.8028,1347086.0
2018-11-16 09:30:00,55.12,56.34,54.99,56.07,1367484.0,46.583,47.6141,46.4732,47.3859,1367484.0
2018-11-16 09:40:00,56.07,56.2,55.83,56.12,594415.0,47.3859,47.4958,47.1831,47.4282,594415.0
2018-11-16 09:50:00,56.12,56.39,56.1,56.25,769115.0,47.4282,47.6563,47.4113,47.538,769115.0
2018-11-16 10:00:00,56.25,56.26,56.05,56.19,556997.0,47.538,47.5465,47.369,47.4873,556997.0
2018-11-16 10:10:00,56.19,56.35,56.08,56.33,678206.0,47.4873,47.6225,47.3943,47.6056,678206.0
2018-11-16 10:20:00,56.34,56.6,56.3,56.45,648884.0,47.6141,47.8338,47.5803,47.707,648884.0
2018-11-16 10:30:00,56.46,56.63,56.38,56.52,593417.0,47.7155,47.8592,47.6479,47.7662,593417.0
2018-11-16 10:40:00,56.52,56.94,56.52,56.71,856765.0,47.7662,48.1212,47.7662,47.9268,856765.0
2018-11-16 10:50:00,56.72,56.79,56.56,56.57,319749.0,47.9352,47.9944,47.8,47.8085,319749.0
2018-11-16 11:00:00,56.56,56.66,56.35,56.36,358760.0,47.8,47.8845,47.6225,47.631,358760.0
2018-11-16 11:10:00,56.36,56.43,56.25,56.3,454411.0,47.631,47.6901,47.538,47.5803,454411.0
2018-11-16 11:20:00,56.31,56.34,56.13,56.29,340428.0,47.5887,47.6141,47.4366,47.5718,340428.0
2018-11-16 11:30:00,56.29,56.38,56.12,56.28,344484.0,47.5718,47.6479,47.4282,47.5634,344484.0
2018-11-16 11:40:00,56.29,56.3,56.03,56.07,301747.0,47.5718,47.5803,47.3521,47.3859,301747.0
2018-11-16 11:50:00,56.07,56.14,55.97,56.05,264275.0,47.3859,47.4451,47.3014,47.369,264275.0
2018-11-16 12:00:00,56.05,56.17,55.9,56.14,253967.0,47.369,47.4704,47.2422,47.4451,253967.0
2018-11-16 12:10:00,56.14,56.17,55.99,56.07,244209.0,47.4451,47.4704,47.3183,47.3859,244209.0
2018-11-16 12:20:00,56.07,56.14,55.98,56.0,202683.0,47.3859,47.4451,47.3098,47.3267,202683.0
2018-11-16 12:30:00,56.0,56.64,55.94,56.53,491873.0,47.3267,47.8676,47.276,47.7747,491873.0
2018-11-16 12:40:00,56.54,56.89,56.51,56.78,1221693.0,47.7831,48.0789,47.7578,47.9859,1221693.0
2018-11-16 12:50:00,56.77,56.83,56.66,56.75,643500.0,47.9775,48.0282,47.8845,47.9606,643500.0
2018-11-16 13:00:00,56.76,56.8,56.4,56.47,485376.0,47.969,48.0028,47.6648,47.7239,485376.0
2018-11-16 13:10:00,56.46,56.57,56.4,56.51,220370.0,47.7155,47.8085,47.6648,47.7578,220370.0
2018-11-16 13:20:00,56.51,56.55,56.41,56.45,277890.0,47.7578,47.7916,47.6732,47.707,277890.0
2018-11-16 13:30:00,56.46,56.53,56.37,56.42,231516.0,47.7155,47.7747,47.6394,47.6817,231516.0
2018-11-16 13:40:00,56.41,56.51,56.25,56.28,300871.0,47.6732,47.7578,47.538,47.5634,300871.0
2018-11-16 13:50:00,56.28,56.38,56.27,56.31,265191.0,47.5634,47.6479,47.5549,47.5887,265191.0
2018-11-16 14:00:00,56.31,56.55,56.31,56.47,795520.0,47.5887,47.7916,47.5887,47.7239,795520.0
2018-11-16 14:10:00,56.46,56.57,56.4,56.54,367465.0,47.7155,47.8085,47.6648,47.7831,367465.0
2018-11-16 14:20:00,56.55,56.59,56.35,56.5,351382.0,47.7916,47.8254,47.6225,47.7493,351382.0
2018-11-16 14:30:00,56.51,56.64,56.51,56.63,289878.0,47.7578,47.8676,47.7578,47.8592,289878.0
2018-11-16 14:40:00,56.63,56.69,56.57,56.66,253228.0,47.8592,47.9099,47.8085,47.8845,253228.0
2018-11-16 14:50:00,56.65,56.78,56.63,56.77,530647.0,47.8761,47.9859,47.8592,47.9775,530647.0
2018-11-16 15:00:00,56.77,56.81,56.71,56.77,377163.0,47.9775,48.0113,47.9268,47.9775,377163.0
2018-11-16 15:10:00,56.78,56.96,56.75,56.96,441646.0,47.9859,48.1381,47.9606,48.1381,441646.0
2018-11-16 15:20:00,56.96,57.04,56.9,56.96,714152.0,48.1381,48.2057,48.0873,48.1381,714152.0
2018-11-16 15:30:00,56.96,56.97,56.57,56.61,699438.0,48.1381,48.1465,47.8085,47.8423,699438.0
2018-11-16 15:40:00,56.62,56.65,56.54,56.58,960025.0,47.8507,47.8761,47.7831,47.8169,960025.0
2018-11-16 15:50:00,56.58,56.59,55.87,55.88,5728789.0,47.8169,47.8254,47.2169,47.2253,5728789.0
2018-11-19 09:30:00,55.85,56.18,55.66,56.14,1006269.0,47.2,47.4789,47.0394,47.4451,1006269.0
2018-11-19 09:40:00,56.14,56.16,55.88,56.01,561825.0,47.4451,47.462,47.2253,47.3352,561825.0
2018-11-19 09:50:00,56.0,56.26,55.96,56.2,632958.0,47.3267,47.5465,47.2929,47.4958,632958.0
2018-11-19 10:00:00,56.2,56.2,55.89,55.9,655586.0,47.4958,47.4958,47.2338,47.2422,655586.0
2018-11-19 10:10:00,55.91,56.08,55.9,55.99,484083.0,47.2507,47.3943,47.2422,47.3183,484083.0
2018-11-19 10:20:00,56.01,56.08,55.9,56.08,740702.0,47.3352,47.3943,47.2422,47.3943,740702.0
2018-11-19 10:30:00,56.07,56.36,55.98,56.34,645530.0,47.3859,47.631,47.3098,47.6141,645530.0
2018-11-19 10:40:00,56.33,56.57,56.28,56.49,329164.0,47.6056,47.8085,47.5634,47.7408,329164.0
2018-11-19 10:50:00,56.49,56.6,56.44,56.55,296978.0,47.7408,47.8338,47.6986,47.7916,296978.0
2018-11-19 11:00:00,56.55,56.62,56.44,56.5,505081.0,47.7916,47.8507,47.6986,47.7493,505081.0
2018-11-19 11:10:00,56.49,56.49,56.2,56.21,268646.0,47.7408,47.7408,47.4958,47.5042,268646.0
2018-11-19 11:20:00,56.21,56.33,56.01,56.06,293059.0,47.5042,47.6056,47.3352,47.3774,293059.0
2018-11-19 11:30:00,56.05,56.05,55.92,55.97,365514.0,47.369,47.369,47.2591,47.3014,365514.0
2018-11-19 11:40:00,55.96,56.13,55.95,56.06,258720.0,47.2929,47.4366,47.2845,47.3774,258720.0
2018-11-19 11:50:00,56.06,56.11,55.9,56.11,435184.0,47.3774,47.4197,47.2422,47.4197,435184.0
2018-11-19 12:00:00,56.11,56.17,55.94,55.97,264716.0,47.4197,47.4704,47.276,47.3014,264716.0
2018-11-19 12:10:00,55.96,56.07,55.9,56.0,254753.0,47.2929,47.3859,47.2422,47.3267,254753.0
2018-11-19 12:20:00,56.01,56.07,55.93,56.02,173634.0,47.3352,47.3859,47.2676,47.3436,173634.0
2018-11-19 12:30:00,56.02,56.02,55.85,55.97,181694.0,47.3436,47.3436,47.2,47.3014,181694.0
2018-11-19 12:40:00,55.98,56.02,55.83,55.85,228987.0,47.3098,47.3436,47.1831,47.2,228987.0
2018-11-19 12:50:00,55.85,55.96,55.83,55.89,231700.0,47.2,47.2929,47.1831,47.2338,231700.0
2018-11-19 13:00:00,55.89,55.93,55.83,55.85,350543.0,47.2338,47.2676,47.1831,47.2,350543.0
2018-11-19 13:10:00,55.86,55.95,55.83,55.94,328329.0,47.2084,47.2845,47.1831,47.276,328329.0
2018-11-19 13:20:00,55.93,55.94,55.84,55.86,387658.0,47.2676,47.276,47.1915,47.2084,387658.0
2018-11-19 13:30:00,55.85,55.87,55.61,55.79,344144.0,47.2,47.2169,46.9971,47.1493,344144.0
2018-11-19 13:40:00,55.8,55.88,55.71,55.71,234217.0,47.1577,47.2253,47.0817,47.0817,234217.0
2018-11-19 13:50:00,55.72,55.73,55.57,55.61,219671.0,47.0901,47.0986,46.9633,46.9971,219671.0
2018-11-19 14:00:00,55.61,55.62,55.26,55.43,282645.0,46.9971,47.0056,46.7014,46.845,282645.0
2018-11-19 14:10:00,55.42,55.43,55.25,55.35,211686.0,46.8366,46.845,46.6929,46.7774,211686.0
2018-11-19 14:20:00,55.35,55.4,55.18,55.3,251686.0,46.7774,46.8197,46.6337,46.7352,251686.0
2018-11-19 14:30:00,55.3,55.32,55.1,55.23,452399.0,46.7352,46.7521,46.5661,46.676,452399.0
2018-11-19 14:40:00,55.23,55.28,55.01,55.07,568895.0,46.676,46.7183,46.4901,46.5408,568895.0
2018-11-19 14:50:00,55.07,55.11,54.94,55.0,505850.0,46.5408,46.5746,46.4309,46.4816,505850.0
2018-11-19 15:00:00,55.0,55.18,54.94,55.04,533555.0,46.4816,46.6337,46.4309,46.5154,533555.0
2018-11-19 15:10:00,55.05,55.26,55.04,55.13,337516.0,46.5239,46.7014,46.5154,46.5915,337516.0
2018-11-19 15:20:00,55.14,55.14,54.92,55.01,426567.0,46.5999,46.5999,46.414,46.4901,426567.0
2018-11-19 15:30:00,55.01,55.12,54.93,54.95,530419.0,46.4901,46.583,46.4225,46.4394,530419.0
2018-11-19 15:40:00,54.95,55.02,54.88,54.98,536771.0,46.4394,46.4985,46.3802,46.4647,536771.0
2018-11-19 15:50:00,54.98,55.05,54.87,54.9,1138463.0,46.4647,46.5239,46.3718,46.3971,1138463.0
2018-11-20 09:30:00,54.2,54.98,54.07,54.85,560191.0,45.8055,46.4647,45.6957,46.3549,560191.0
2018-11-20 09:40:00,54.86,54.88,54.48,54.53,319409.0,46.3633,46.3802,46.0422,46.0844,319409.0
2018-11-20 09:50:00,54.53,54.55,54.14,54.54,313249.0,46.0844,46.1013,45.7548,46.0929,313249.0
2018-11-20 10:00:00,54.53,54.77,54.35,54.48,355533.0,46.0844,46.2872,45.9323,46.0422,355533.0
2018-11-20 10:10:00,54.47,54.55,54.23,54.41,424077.0,46.0337,46.1013,45.8309,45.983,424077.0
2018-11-20 10:20:00,54.42,54.84,54.41,54.7,541512.0,45.9914,46.3464,45.983,46.2281,541512.0
2018-11-20 10:30:00,54.71,54.95,54.59,54.9,383149.0,46.2365,46.4394,46.1351,46.3971,383149.0
2018-11-20 10:40:00,54.9,54.98,54.77,54.94,311985.0,46.3971,46.4647,46.2872,46.4309,311985.0
2018-11-20 10:50:00,54.94,55.19,54.84,55.09,291431.0,46.4309,46.6422,46.3464,46.5577,291431.0
2018-11-20 11:00:00,55.09,55.21,55.02,55.09,334854.0,46.5577,46.6591,46.4985,46.5577,334854.0
2018-11-20 11:10:00,55.1,55.2,54.99,55.03,399772.0,46.5661,46.6506,46.4732,46.507,399772.0
2018-11-20 11:20:00,55.02,55.15,55.0,55.05,427726.0,46.4985,46.6084,46.4816,46.5239,427726.0
2018-11-20 11:30:00,55.06,55.4,55.04,55.39,288692.0,46.5323,46.8197,46.5154,46.8112,288692.0
2018-11-20 11:40:00,55.39,55.43,55.17,55.18,201472.0,46.8112,46.845,46.6253,46.6337,201472.0
2018-11-20 11:50:00,55.18,55.23,55.04,55.16,182866.0,46.6337,46.676,46.5154,46.6168,182866.0
2018-11-20 12:00:00,55.16,55.27,55.03,55.22,296614.0,46.6168,46.7098,46.507,46.6675,296614.0
2018-11-20 12:10:00,55.22,55.25,54.9,54.92,252047.0,46.6675,46.6929,46.3971,46.414,252047.0
2018-11-20 12:20:00,54.9,55.1,54.86,55.01,190761.0,46.3971,46.5661,46.3633,46.4901,190761.0
2018-11-20 12:30:00,55.0,55.16,55.0,55.09,190866.0,46.4816,46.6168,46.4816,46.5577,190866.0
2018-11-20 12:40:00,55.09,55.13,54.89,54.91,259718.0,46.5577,46.5915,46.3887,46.4056,259718.0
2018-11-20 12:50:00,54.9,55.03,54.87,54.96,147555.0,46.3971,46.507,46.3718,46.4478,147555.0
2018-11-20 13:00:00,54.95,55.07,54.93,55.0,204220.0,46.4394,46.5408,46.4225,46.4816,204220.0
2018-11-20 13:10:00,55.01,55.03,54.88,54.9,283599.0,46.4901,46.507,46.3802,46.3971,283599.0
2018-11-20 13:20:00,54.9,54.91,54.76,54.89,229066.0,46.3971,46.4056,46.2788,46.3887,229066.0
2018-11-20 13:30:00,54.89,54.93,54.81,54.85,135088.0,46.3887,46.4225,46.321,46.3549,135088.0
2018-11-20 13:40:00,54.85,55.03,54.84,54.94,172632.0,46.3549,46.507,46.3464,46.4309,172632.0
2018-11-20 13:50:00,54.94,54.94,54.8,54.81,271894.0,46.4309,46.4309,46.3126,46.321,271894.0
2018-11-20 14:00:00,54.81,54.87,54.6,54.62,420112.0,46.321,46.3718,46.1436,46.1605,420112.0
2018-11-20 14:10:00,54.61,54.84,54.61,54.76,211481.0,46.152,46.3464,46.152,46.2788,211481.0
2018-11-20 14:20:00,54.76,54.8,54.7,54.76,356021.0,46.2788,46.3126,46.2281,46.2788,356021.0
2018-11-20 14:30:00,54.76,55.04,54.76,54.98,233236.0,46.2788,46.5154,46.2788,46.4647,233236.0
2018-11-20 14:40:00,54.98,55.01,54.65,54.68,194785.0,46.4647,46.4901,46.1858,46.2112,194785.0
2018-11-20 14:50:00,54.68,54.83,54.66,54.77,228349.0,46.2112,46.3379,46.1943,46.2872,228349.0
2018-11-20 15:00:00,54.77,54.9,54.39,54.44,435862.0,46.2872,46.3971,45.9661,46.0084,435862.0
2018-11-20 15:10:00,54.45,54.77,54.38,54.68,437219.0,46.0168,46.2872,45.9576,46.2112,437219.0
2018-11-20 15:20:00,54.69,54.82,54.52,54.77,350317.0,46.2196,46.3295,46.076,46.2872,350317.0
2018-11-20 15:30:00,54.77,55.1,54.76,55.09,633076.0,46.2872,46.5661,46.2788,46.5577,633076.0
2018-11-20 15:40:00,55.09,55.09,54.8,54.92,657132.0,46.5577,46.5577,46.3126,46.414,657132.0
2018-11-20 15:50:00,54.93,55.0,54.71,54.92,906886.0,46.4225,46.4816,46.2365,46.414,906886.0
2018-11-21 09:30:00,55.27,56.11,55.18,55.79,1815178.0,46.7098,47.4197,46.6337,47.1493,1815178.0
2018-11-21 09:40:00,55.78,56.19,55.6,55.93,501885.0,47.1408,47.4873,46.9887,47.2676,501885.0
2018-11-21 09:50:00,55.93,56.08,55.77,56.02,579911.0,47.2676,47.3943,47.1324,47.3436,579911.0
2018-11-21 10:00:00,56.02,56.26,56.0,56.13,529147.0,47.3436,47.5465,47.3267,47.4366,529147.0
2018-11-21 10:10:00,56.13,56.14,55.92,56.14,307960.0,47.4366,47.4451,47.2591,47.4451,307960.0
2018-11-21 10:20:00,56.15,56.45,56.05,56.42,629076.0,47.4535,47.707,47.369,47.6817,629076.0
2018-11-21 10:30:00,56.42,56.5,56.3,56.32,537646.0,47.6817,47.7493,47.5803,47.5972,537646.0
2018-11-21 10:40:00,56.31,56.39,56.15,56.18,324940.0,47.5887,47.6563,47.4535,47.4789,324940.0
2018-11-21 10:50:00,56.18,56.3,56.04,56.09,246968.0,47.4789,47.5803,47.3605,47.4028,246968.0
2018-11-21 11:00:00,56.11,56.11,55.9,56.04,208032.0,47.4197,47.4197,47.2422,47.3605,208032.0
2018-11-21 11:10:00,56.04,56.12,55.99,56.08,188558.0,47.3605,47.4282,47.3183,47.3943,188558.0
2018-11-21 11:20:00,56.08,56.08,55.88,55.9,167595.0,47.3943,47.3943,47.2253,47.2422,167595.0
2018-11-21 11:30:00,55.9,55.93,55.82,55.85,249798.0,47.2422,47.2676,47.1746,47.2,249798.0
2018-11-21 11:40:00,55.86,55.93,55.8,55.93,196359.0,47.2084,47.2676,47.1577,47.2676,196359.0
2018-11-21 11:50:00,55.93,56.0,55.75,55.8,223537.0,47.2676,47.3267,47.1155,47.1577,223537.0
2018-11-21 12:00:00,55.81,55.85,55.77,55.78,175658.0,47.1662,47.2,47.1324,47.1408,175658.0
2018-11-21 12:10:00,55.77,55.85,55.75,55.77,166525.0,47.1324,47.2,47.1155,47.1324,166525.0
2018-11-21 12:20:00,55.78,55.79,55.61,55.68,126821.0,47.1408,47.1493,46.9971,47.0563,126821.0
2018-11-21 12:30:00,55.67,55.72,55.6,55.64,109705.0,47.0478,47.0901,46.9887,47.0225,109705.0
2018-11-21 12:40:00,55.64,55.86,55.63,55.79,129724.0,47.0225,47.2084,47.014,47.1493,129724.0
2018-11-21 12:50:00,55.8,55.82,55.69,55.78,122136.0,47.1577,47.1746,47.0648,47.1408,122136.0
2018-11-21 13:00:00,55.78,55.82,55.74,55.75,131240.0,47.1408,47.1746,47.107,47.1155,131240.0
2018-11-21 13:10:00,55.75,55.81,55.73,55.77,126495.0,47.1155,47.1662,47.0986,47.1324,126495.0
2018-11-21 13:20:00,55.77,55.78,55.55,55.62,132635.0,47.1324,47.1408,46.9464,47.0056,132635.0
2018-11-21 13:30:00,55.63,55.72,55.62,55.66,107394.0,47.014,47.0901,47.0056,47.0394,107394.0
2018-11-21 13:40:00,55.66,55.71,55.61,55.65,129998.0,47.0394,47.0817,46.9971,47.0309,129998.0
2018-11-21 13:50:00,55.65,55.7,55.59,55.67,164170.0,47.0309,47.0732,46.9802,47.0478,164170.0
2018-11-21 14:00:00,55.66,55.66,55.54,55.58,165747.0,47.0394,47.0394,46.938,46.9718,165747.0
2018-11-21 14:10:00,55.58,55.74,55.56,55.72,138383.0,46.9718,47.107,46.9549,47.0901,138383.0
2018-11-21 14:20:00,55.72,55.72,55.6,55.66,110220.0,47.0901,47.0901,46.9887,47.0394,110220.0
2018-11-21 14:30:00,55.67,55.7,55.57,55.62,132986.0,47.0478,47.0732,46.9633,47.0056,132986.0
2018-11-21 14:40:00,55.61,55.66,55.52,55.53,127419.0,46.9971,47.0394,46.9211,46.9295,127419.0
2018-11-21 14:50:00,55.52,55.61,55.5,55.58,149352.0,46.9211,46.9971,46.9042,46.9718,149352.0
2018-11-21 15:00:00,55.58,55.71,55.56,55.7,139811.0,46.9718,47.0817,46.9549,47.0732,139811.0
2018-11-21 15:10:00,55.7,55.71,55.58,55.6,132191.0,47.0732,47.0817,46.9718,46.9887,132191.0
2018-11-21 15:20:00,55.61,55.62,55.5,55.5,124662.0,46.9971,47.0056,46.9042,46.9042,124662.0
2018-11-21 15:30:00,55.51,55.51,55.37,55.42,172759.0,46.9126,46.9126,46.7943,46.8366,172759.0
2018-11-21 15:40:00,55.41,55.41,55.3,55.37,223964.0,46.8281,46.8281,46.7352,46.7943,223964.0
2018-11-21 15:50:00,55.37,55.46,55.26,55.28,604200.0,46.7943,46.8704,46.7014,46.7183,604200.0
2018-11-23 09:30:00,54.77,55.21,54.75,55.04,330327.0,46.2872,46.6591,46.2703,46.5154,330327.0
2018-11-23 09:40:00,55.05,55.4,55.03,55.34,251739.0,46.5239,46.8197,46.507,46.769,251739.0
2018-11-23 09:50:00,55.35,55.64,55.29,55.46,215221.0,46.7774,47.0225,46.7267,46.8704,215221.0
2018-11-23 10:00:00,55.46,55.5,55.3,55.37,114100.0,46.8704,46.9042,46.7352,46.7943,114100.0
2018-11-23 10:10:00,55.37,55.45,55.19,55.3,130701.0,46.7943,46.8619,46.6422,46.7352,130701.0
2018-11-23 10:20:00,55.3,55.33,55.17,55.2,142632.0,46.7352,46.7605,46.6253,46.6506,142632.0
2018-11-23 10:30:00,55.2,55.38,55.17,55.34,98076.0,46.6506,46.8028,46.6253,46.769,98076.0
2018-11-23 10:40:00,55.34,55.35,55.23,55.28,89227.0,46.769,46.7774,46.676,46.7183,89227.0
2018-11-23 10:50:00,55.27,55.48,55.26,55.43,111816.0,46.7098,46.8873,46.7014,46.845,111816.0
2018-11-23 11:00:00,55.44,55.64,55.42,55.62,199976.0,46.8535,47.0225,46.8366,47.0056,199976.0
2018-11-23 11:10:00,55.62,55.74,55.59,55.73,116722.0,47.0056,47.107,46.9802,47.0986,116722.0
2018-11-23 11:20:00,55.73,55.75,55.57,55.57,335746.0,47.0986,47.1155,46.9633,46.9633,335746.0
2018-11-23 11:30:00,55.58,55.6,55.49,55.51,176024.0,46.9718,46.9887,46.8957,46.9126,176024.0
2018-11-23 11:40:00,55.49,55.61,55.47,55.6,91743.0,46.8957,46.9971,46.8788,46.9887,91743.0
2018-11-23 11:50:00,55.59,55.66,55.49,55.55,202761.0,46.9802,47.0394,46.8957,46.9464,202761.0
2018-11-23 12:00:00,55.54,55.55,55.46,55.47,148084.0,46.938,46.9464,46.8704,46.8788,148084.0
2018-11-23 12:10:00,55.46,55.55,55.45,55.49,78075.0,46.8704,46.9464,46.8619,46.8957,78075.0
2018-11-23 12:20:00,55.48,55.57,55.47,55.55,92864.0,46.8873,46.9633,46.8788,46.9464,92864.0
2018-11-23 12:30:00,55.54,55.55,55.47,55.49,142012.0,46.938,46.9464,46.8788,46.8957,142012.0
2018-11-23 12:40:00,55.49,55.5,55.32,55.32,207719.0,46.8957,46.9042,46.7521,46.7521,207719.0
2018-11-23 12:50:00,55.32,55.45,55.2,55.26,575963.0,46.7521,46.8619,46.6506,46.7014,575963.0
2018-11-26 09:30:00,55.79,55.97,55.65,55.78,627457.0,47.1493,47.3014,47.0309,47.1408,627457.0
2018-11-26 09:40:00,55.78,56.24,55.76,56.21,359040.0,47.1408,47.5296,47.1239,47.5042,359040.0
2018-11-26 09:50:00,56.22,56.38,56.12,56.25,250006.0,47.5127,47.6479,47.4282,47.538,250006.0
2018-11-26 10:00:00,56.25,56.34,55.99,55.99,305516.0,47.538,47.6141,47.3183,47.3183,305516.0
2018-11-26 10:10:00,55.99,56.01,55.8,55.81,192927.0,47.3183,47.3352,47.1577,47.1662,192927.0
2018-11-26 10:20:00,55.82,55.84,55.67,55.73,147056.0,47.1746,47.1915,47.0478,47.0986,147056.0
2018-11-26 10:30:00,55.73,55.85,55.7,55.75,212366.0,47.0986,47.2,47.0732,47.1155,212366.0
2018-11-26 10:40:00,55.76,55.84,55.57,55.59,222876.0,47.1239,47.1915,46.9633,46.9802,222876.0
2018-11-26 10:50:00,55.6,55.77,55.6,55.67,251564.0,46.9887,47.1324,46.9887,47.0478,251564.0
2018-11-26 11:00:00,55.68,55.7,55.51,55.6,271585.0,47.0563,47.0732,46.9126,46.9887,271585.0
2018-11-26 11:10:00,55.61,55.68,55.59,55.6,148706.0,46.9971,47.0563,46.9802,46.9887,148706.0
2018-11-26 11:20:00,55.61,55.62,55.51,55.51,149868.0,46.9971,47.0056,46.9126,46.9126,149868.0
2018-11-26 11:30:00,55.51,55.55,55.35,55.4,258292.0,46.9126,46.9464,46.7774,46.8197,258292.0
2018-11-26 11:40:00,55.4,55.4,55.29,55.35,153325.0,46.8197,46.8197,46.7267,46.7774,153325.0
2018-11-26 11:50:00,55.35,55.48,55.31,55.45,137691.0,46.7774,46.8873,46.7436,46.8619,137691.0
2018-11-26 12:00:00,55.46,55.62,55.41,55.61,164824.0,46.8704,47.0056,46.8281,46.9971,164824.0
2018-11-26 12:10:00,55.61,55.62,55.44,55.46,144072.0,46.9971,47.0056,46.8535,46.8704,144072.0
2018-11-26 12:20:00,55.45,55.46,55.34,55.36,127692.0,46.8619,46.8704,46.769,46.7859,127692.0
2018-11-26 12:30:00,55.35,55.38,55.17,55.26,233812.0,46.7774,46.8028,46.6253,46.7014,233812.0
2018-11-26 12:40:00,55.26,55.39,55.24,55.33,126848.0,46.7014,46.8112,46.6844,46.7605,126848.0
2018-11-26 12:50:00,55.32,55.41,55.29,55.41,117626.0,46.7521,46.8281,46.7267,46.8281,117626.0
2018-11-26 13:00:00,55.41,55.48,55.29,55.47,135688.0,46.8281,46.8873,46.7267,46.8788,135688.0
2018-11-26 13:10:00,55.47,55.56,55.46,55.54,145198.0,46.8788,46.9549,46.8704,46.938,145198.0
2018-11-26 13:20:00,55.54,55.62,55.45,55.46,156768.0,46.938,47.0056,46.8619,46.8704,156768.0
2018-11-26 13:30:00,55.47,55.57,55.45,55.56,135549.0,46.8788,46.9633,46.8619,46.9549,135549.0
2018-11-26 13:40:00,55.57,55.75,55.56,55.66,200632.0,46.9633,47.1155,46.9549,47.0394,200632.0
2018-11-26 13:50:00,55.66,55.66,55.55,55.65,104226.0,47.0394,47.0394,46.9464,47.0309,104226.0
2018-11-26 14:00:00,55.64,55.69,55.56,55.56,101195.0,47.0225,47.0648,46.9549,46.9549,101195.0
2018-11-26 14:10:00,55.57,55.67,55.55,55.63,127623.0,46.9633,47.0478,46.9464,47.014,127623.0
2018-11-26 14:20:00,55.64,55.65,55.58,55.59,104974.0,47.0225,47.0309,46.9718,46.9802,104974.0
2018-11-26 14:30:00,55.58,55.76,55.58,55.7,153946.0,46.9718,47.1239,46.9718,47.0732,153946.0
2018-11-26 14:40:00,55.7,55.71,55.57,55.64,122743.0,47.0732,47.0817,46.9633,47.0225,122743.0
2018-11-26 14:50:00,55.64,55.73,55.63,55.73,144255.0,47.0225,47.0986,47.014,47.0986,144255.0
2018-11-26 15:00:00,55.73,55.76,55.53,55.59,173815.0,47.0986,47.1239,46.9295,46.9802,173815.0
2018-11-26 15:10:00,55.59,55.66,55.53,55.61,199202.0,46.9802,47.0394,46.9295,46.9971,199202.0
2018-11-26 15:20:00,55.61,55.65,55.53,55.56,178270.0,46.9971,47.0309,46.9295,46.9549,178270.0
2018-11-26 15:30:00,55.56,55.72,55.56,55.59,263375.0,46.9549,47.0901,46.9549,46.9802,263375.0
2018-11-26 15:40:00,55.59,55.69,55.56,55.65,226783.0,46.9802,47.0648,46.9549,47.0309,226783.0
2018-11-26 15:50:00,55.65,55.76,55.58,55.72,955082.0,47.0309,47.1239,46.9718,47.0901,955082.0
2018-11-27 09:30:00,55.59,55.89,55.4,55.58,491154.0,46.9802,47.2338,46.8197,46.9718,491154.0
2018-11-27 09:40:00,55.59,55.8,55.46,55.77,259867.0,46.9802,47.1577,46.8704,47.1324,259867.0
2018-11-27 09:50:00,55.76,55.84,55.66,55.67,282503.0,47.1239,47.1915,47.0394,47.0478,282503.0
2018-11-27 10:00:00,55.67,55.9,55.63,55.89,209113.0,47.0478,47.2422,47.014,47.2338,209113.0
2018-11-27 10:10:00,55.89,56.19,55.88,56.06,282918.0,47.2338,47.4873,47.2253,47.3774,282918.0
2018-11-27 10:20:00,56.06,56.07,55.88,55.92,158506.0,47.3774,47.3859,47.2253,47.2591,158506.0
2018-11-27 10:30:00,55.92,55.96,55.81,55.85,162537.0,47.2591,47.2929,47.1662,47.2,162537.0
2018-11-27 10:40:00,55.85,55.96,55.82,55.95,120781.0,47.2,47.2929,47.1746,47.2845,120781.0
2018-11-27 10:50:00,55.95,56.17,55.94,56.1,151142.0,47.2845,47.4704,47.276,47.4113,151142.0
2018-11-27 11:00:00,56.09,56.23,55.99,56.08,160988.0,47.4028,47.5211,47.3183,47.3943,160988.0
2018-11-27 11:10:00,56.09,56.13,55.96,56.08,138039.0,47.4028,47.4366,47.2929,47.3943,138039.0
2018-11-27 11:20:00,56.08,56.09,55.87,55.96,171904.0,47.3943,47.4028,47.2169,47.2929,171904.0
2018-11-27 11:30:00,55.95,56.0,55.85,55.9,127439.0,47.2845,47.3267,47.2,47.2422,127439.0
2018-11-27 11:40:00,55.89,55.95,55.8,55.9,115904.0,47.2338,47.2845,47.1577,47.2422,115904.0
2018-11-27 11:50:00,55.9,56.13,55.88,56.03,146073.0,47.2422,47.4366,47.2253,47.3521,146073.0
2018-11-27 12:00:00,56.04,56.06,55.92,56.05,118745.0,47.3605,47.3774,47.2591,47.369,118745.0
2018-11-27 12:10:00,56.05,56.09,55.96,56.02,106432.0,47.369,47.4028,47.2929,47.3436,106432.0
2018-11-27 12:20:00,56.02,56.05,55.72,55.75,121016.0,47.3436,47.369,47.0901,47.1155,121016.0
2018-11-27 12:30:00,55.76,55.82,55.64,55.81,124778.0,47.1239,47.1746,47.0225,47.1662,124778.0
2018-11-27 12:40:00,55.81,55.82,55.66,55.68,83198.0,47.1662,47.1746,47.0394,47.0563,83198.0
2018-11-27 12:50:00,55.68,55.69,55.57,55.59,100809.0,47.0563,47.0648,46.9633,46.9802,100809.0
2018-11-27 13:00:00,55.59,55.67,55.55,55.6,121233.0,46.9802,47.0478,46.9464,46.9887,121233.0
2018-11-27 13:10:00,55.61,55.64,55.35,55.45,271750.0,46.9971,47.0225,46.7774,46.8619,271750.0
2018-11-27 13:20:00,55.46,55.55,55.36,55.54,129856.0,46.8704,46.9464,46.7859,46.938,129856.0
2018-11-27 13:30:00,55.55,55.71,55.53,55.64,156042.0,46.9464,47.0817,46.9295,47.0225,156042.0
2018-11-27 13:40:00,55.63,55.7,55.59,55.65,115630.0,47.014,47.0732,46.9802,47.0309,115630.0
2018-11-27 13:50:00,55.65,55.66,55.48,55.6,100211.0,47.0309,47.0394,46.8873,46.9887,100211.0
2018-11-27 14:00:00,55.6,55.81,55.59,55.74,110688.0,46.9887,47.1662,46.9802,47.107,110688.0
2018-11-27 14:10:00,55.74,55.76,55.68,55.72,89684.0,47.107,47.1239,47.0563,47.0901,89684.0
2018-11-27 14:20:00,55.72,55.76,55.69,55.73,152984.0,47.0901,47.1239,47.0648,47.0986,152984.0
2018-11-27 14:30:00,55.73,55.81,55.69,55.7,104855.0,47.0986,47.1662,47.0648,47.0732,104855.0
2018-11-27 14:40:00,55.7,55.78,55.68,55.71,118556.0,47.0732,47.1408,47.0563,47.0817,118556.0
2018-11-27 14:50:00,55.71,55.73,55.6,55.61,126049.0,47.0817,47.0986,46.9887,46.9971,126049.0
2018-11-27 15:00:00,55.61,55.63,55.55,55.56,127678.0,46.9971,47.014,46.9464,46.9549,127678.0
2018-11-27 15:10:00,55.56,55.63,55.55,55.57,130803.0,46.9549,47.014,46.9464,46.9633,130803.0
2018-11-27 15:20:00,55.58,55.64,55.55,55.57,132949.0,46.9718,47.0225,46.9464,46.9633,132949.0
2018-11-27 15:30:00,55.57,55.66,55.5,55.65,170256.0,46.9633,47.0394,46.9042,47.0309,170256.0
2018-11-27 15:40:00,55.65,55.78,55.64,55.72,227969.0,47.0309,47.1408,47.0225,47.0901,227969.0
2018-11-27 15:50:00,55.72,55.73,55.5,55.58,742302.0,47.0901,47.0986,46.9042,46.9718,742302.0
2018-11-28 09:30:00,55.87,55.97,55.35,55.61,466271.0,47.2169,47.3014,46.7774,46.9971,466271.0
2018-11-28 09:40:00,55.61,55.69,55.46,55.59,188188.0,46.9971,47.0648,46.8704,46.9802,188188.0
2018-11-28 09:50:00,55.59,55.63,55.15,55.3,345817.0,46.9802,47.014,46.6084,46.7352,345817.0
2018-11-28 10:00:00,55.3,55.34,55.09,55.15,437481.0,46.7352,46.769,46.5577,46.6084,437481.0
2018-11-28 10:10:00,55.15,55.15,54.88,54.9,240703.0,46.6084,46.6084,46.3802,46.3971,240703.0
2018-11-28 10:20:00,54.9,54.99,54.76,54.83,185400.0,46.3971,46.4732,46.2788,46.3379,185400.0
2018-11-28 10:30:00,54.82,54.93,54.69,54.9,186284.0,46.3295,46.4225,46.2196,46.3971,186284.0
2018-11-28 10:40:00,54.9,55.04,54.81,55.02,182247.0,46.3971,46.5154,46.321,46.4985,182247.0
2018-11-28 10:50:00,55.02,55.13,54.99,55.06,139686.0,46.4985,46.5915,46.4732,46.5323,139686.0
2018-11-28 11:00:00,55.06,55.26,55.05,55.22,150985.0,46.5323,46.7014,46.5239,46.6675,150985.0
2018-11-28 11:10:00,55.22,55.36,55.13,55.15,146552.0,46.6675,46.7859,46.5915,46.6084,146552.0
2018-11-28 11:20:00,55.15,55.23,55.09,55.2,133993.0,46.6084,46.676,46.5577,46.6506,133993.0
2018-11-28 11:30:00,55.2,55.36,55.19,55.28,113452.0,46.6506,46.7859,46.6422,46.7183,113452.0
2018-11-28 11:40:00,55.29,55.35,55.2,55.31,168149.0,46.7267,46.7774,46.6506,46.7436,168149.0
2018-11-28 11:50:00,55.32,55.5,55.28,55.46,207275.0,46.7521,46.9042,46.7183,46.8704,207275.0
2018-11-28 12:00:00,55.47,56.12,55.45,56.07,418069.0,46.8788,47.4282,46.8619,47.3859,418069.0
2018-11-28 12:10:00,56.07,56.09,55.83,55.89,226122.0,47.3859,47.4028,47.1831,47.2338,226122.0
2018-11-28 12:20:00,55.9,56.16,55.85,56.1,179923.0,47.2422,47.462,47.2,47.4113,179923.0
2018-11-28 12:30:00,56.1,56.12,55.96,56.03,170268.0,47.4113,47.4282,47.2929,47.3521,170268.0
2018-11-28 12:40:00,56.03,56.06,55.93,55.98,203460.0,47.3521,47.3774,47.2676,47.3098,203460.0
2018-11-28 12:50:00,55.98,56.08,55.89,55.91,175884.0,47.3098,47.3943,47.2338,47.2507,175884.0
2018-11-28 13:00:00,55.92,55.94,55.8,55.85,156441.0,47.2591,47.276,47.1577,47.2,156441.0
2018-11-28 13:10:00,55.85,55.95,55.83,55.93,105924.0,47.2,47.2845,47.1831,47.2676,105924.0
2018-11-28 13:20:00,55.93,56.01,55.88,55.95,113875.0,47.2676,47.3352,47.2253,47.2845,113875.0
2018-11-28 13:30:00,55.95,56.08,55.92,56.08,160783.0,47.2845,47.3943,47.2591,47.3943,160783.0
2018-11-28 13:40:00,56.08,56.22,56.06,56.13,217117.0,47.3943,47.5127,47.3774,47.4366,217117.0
2018-11-28 13:50:00,56.13,56.21,56.09,56.11,162031.0,47.4366,47.5042,47.4028,47.4197,162031.0
2018-11-28 14:00:00,56.12,56.19,56.04,56.04,117896.0,47.4282,47.4873,47.3605,47.3605,117896.0
2018-11-28 14:10:00,56.05,56.13,55.98,56.1,141000.0,47.369,47.4366,47.3098,47.4113,141000.0
2018-11-28 14:20:00,56.11,56.13,56.04,56.09,127111.0,47.4197,47.4366,47.3605,47.4028,127111.0
2018-11-28 14:30:00,56.1,56.23,56.08,56.19,124331.0,47.4113,47.5211,47.3943,47.4873,124331.0
2018-11-28 14:40:00,56.19,56.33,56.12,56.3,143991.0,47.4873,47.6056,47.4282,47.5803,143991.0
2018-11-28 14:50:00,56.31,56.41,56.19,56.23,389307.0,47.5887,47.6732,47.4873,47.5211,389307.0
2018-11-28 15:00:00,56.22,56.32,56.16,56.28,165440.0,47.5127,47.5972,47.462,47.5634,165440.0
2018-11-28 15:10:00,56.27,56.35,56.27,56.3,163494.0,47.5549,47.6225,47.5549,47.5803,163494.0
2018-11-28 15:20:00,56.31,56.45,56.3,56.44,333530.0,47.5887,47.707,47.5803,47.6986,333530.0
2018-11-28 15:30:00,56.44,56.5,56.42,56.44,331199.0,47.6986,47.7493,47.6817,47.6986,331199.0
2018-11-28 15:40:00,56.44,56.54,56.38,56.51,672736.0,47.6986,47.7831,47.6479,47.7578,672736.0
2018-11-28 15:50:00,56.51,56.72,56.5,56.7,1262449.0,47.7578,47.9352,47.7493,47.9183,1262449.0
2018-11-29 09:30:00,57.86,58.47,57.77,58.18,1822022.0,48.8987,49.4142,48.8226,49.1691,1822022.0
2018-11-29 09:40:00,58.18,58.28,58.02,58.05,798861.0,49.1691,49.2536,49.0339,49.0592,798861.0
2018-11-29 09:50:00,58.06,58.68,58.06,58.42,863522.0,49.0677,49.5917,49.0677,49.3719,863522.0
2018-11-29 10:00:00,58.41,58.42,58.09,58.34,615096.0,49.3635,49.3719,49.093,49.3043,615096.0
2018-11-29 10:10:00,58.34,58.66,58.3,58.56,735247.0,49.3043,49.5748,49.2705,49.4902,735247.0
2018-11-29 10:20:00,58.55,58.55,58.12,58.25,774505.0,49.4818,49.4818,49.1184,49.2283,774505.0
2018-11-29 10:30:00,58.25,58.63,58.22,58.49,568127.0,49.2283,49.5494,49.2029,49.4311,568127.0
2018-11-29 10:40:00,58.5,58.5,58.05,58.05,565670.0,49.4395,49.4395,49.0592,49.0592,565670.0
2018-11-29 10:50:00,58.05,58.14,58.02,58.08,568488.0,49.0592,49.1353,49.0339,49.0846,568488.0
2018-11-29 11:00:00,58.09,58.14,57.92,58.1,453373.0,49.093,49.1353,48.9494,49.1015,453373.0
2018-11-29 11:10:00,58.1,58.23,58.09,58.17,425578.0,49.1015,49.2114,49.093,49.1607,425578.0
2018-11-29 11:20:00,58.17,58.47,58.1,58.45,457601.0,49.1607,49.4142,49.1015,49.3973,457601.0
2018-11-29 11:30:00,58.46,58.55,58.35,58.5,456389.0,49.4057,49.4818,49.3128,49.4395,456389.0
2018-11-29 11:40:00,58.5,58.76,58.47,58.74,697639.0,49.4395,49.6593,49.4142,49.6424,697639.0
2018-11-29 11:50:00,58.73,58.82,58.57,58.8,649753.0,49.6339,49.71,49.4987,49.6931,649753.0
2018-11-29 12:00:00,58.8,59.0,58.68,58.98,706848.0,49.6931,49.8621,49.5917,49.8452,706848.0
2018-11-29 12:10:00,58.98,59.01,58.87,58.97,751240.0,49.8452,49.8706,49.7522,49.8367,751240.0
2018-11-29 12:20:00,58.97,59.01,58.72,58.73,623378.0,49.8367,49.8706,49.6255,49.6339,623378.0
2018-11-29 12:30:00,58.72,58.89,58.59,58.67,538294.0,49.6255,49.7691,49.5156,49.5832,538294.0
2018-11-29 12:40:00,58.66,58.86,58.45,58.47,399994.0,49.5748,49.7438,49.3973,49.4142,399994.0
2018-11-29 12:50:00,58.46,58.55,58.3,58.35,266652.0,49.4057,49.4818,49.2705,49.3128,266652.0
2018-11-29 13:00:00,58.36,58.48,58.31,58.32,304022.0,49.3212,49.4226,49.279,49.2874,304022.0
2018-11-29 13:10:00,58.32,58.48,58.29,58.48,260040.0,49.2874,49.4226,49.2621,49.4226,260040.0
2018-11-29 13:20:00,58.47,58.65,58.45,58.61,352013.0,49.4142,49.5663,49.3973,49.5325,352013.0
2018-11-29 13:30:00,58.61,58.84,58.58,58.79,365680.0,49.5325,49.7269,49.5072,49.6846,365680.0
2018-11-29 13:40:00,58.78,59.0,58.74,59.0,416172.0,49.6762,49.8621,49.6424,49.8621,416172.0
2018-11-29 13:50:00,58.99,59.05,58.8,58.83,414338.0,49.8536,49.9044,49.6931,49.7184,414338.0
2018-11-29 14:00:00,58.83,58.99,58.68,58.76,615008.0,49.7184,49.8536,49.5917,49.6593,615008.0
2018-11-29 14:10:00,58.77,59.04,58.76,58.9,480684.0,49.6677,49.8959,49.6593,49.7776,480684.0
2018-11-29 14:20:00,58.91,59.01,58.85,58.89,487995.0,49.786,49.8706,49.7353,49.7691,487995.0
2018-11-29 14:30:00,58.88,58.98,58.84,58.89,369815.0,49.7607,49.8452,49.7269,49.7691,369815.0
2018-11-29 14:40:00,58.89,59.0,58.86,58.94,397514.0,49.7691,49.8621,49.7438,49.8114,397514.0
2018-11-29 14:50:00,58.93,59.01,58.9,58.95,652396.0,49.8029,49.8706,49.7776,49.8198,652396.0
2018-11-29 15:00:00,58.95,58.99,58.9,58.97,330282.0,49.8198,49.8536,49.7776,49.8367,330282.0
2018-11-29 15:10:00,58.97,58.98,58.73,58.76,470417.0,49.8367,49.8452,49.6339,49.6593,470417.0
2018-11-29 15:20:00,58.76,58.88,58.72,58.82,514802.0,49.6593,49.7607,49.6255,49.71,514802.0
2018-11-29 15:30:00,58.82,58.82,58.48,58.51,587913.0,49.71,49.71,49.4226,49.448,587913.0
2018-11-29 15:40:00,58.51,58.59,58.41,58.42,854455.0,49.448,49.5156,49.3635,49.3719,854455.0
2018-11-29 15:50:00,58.41,58.43,58.02,58.12,1937691.0,49.3635,49.3804,49.0339,49.1184,1937691.0
2018-11-30 09:30:00,58.22,58.39,57.65,57.73,492631.0,49.2029,49.3466,48.7212,48.7888,492631.0
2018-11-30 09:40:00,57.74,57.83,57.47,57.54,390909.0,48.7972,48.8733,48.5691,48.6282,390909.0
2018-11-30 09:50:00,57.54,57.79,57.51,57.74,395539.0,48.6282,48.8395,48.6029,48.7972,395539.0
2018-11-30 10:00:00,57.73,57.81,57.59,57.64,273591.0,48.7888,48.8564,48.6705,48.7127,273591.0
2018-11-30 10:10:00,57.63,57.8,57.63,57.79,216652.0,48.7043,48.848,48.7043,48.8395,216652.0
2018-11-30 10:20:00,57.79,57.9,57.74,57.89,330483.0,48.8395,48.9325,48.7972,48.924,330483.0
2018-11-30 10:30:00,57.89,58.04,57.85,57.85,311353.0,48.924,49.0508,48.8902,48.8902,311353.0
2018-11-30 10:40:00,57.85,57.85,57.66,57.76,243528.0,48.8902,48.8902,48.7296,48.8142,243528.0
2018-11-30 10:50:00,57.76,57.79,57.71,57.72,234078.0,48.8142,48.8395,48.7719,48.7803,234078.0
2018-11-30 11:00:00,57.73,57.73,57.28,57.4,373338.0,48.7888,48.7888,48.4085,48.5099,373338.0
2018-11-30 11:10:00,57.4,57.46,57.12,57.12,423798.0,48.5099,48.5606,48.2733,48.2733,423798.0
2018-11-30 11:20:00,57.12,57.33,57.02,57.23,496656.0,48.2733,48.4507,48.1888,48.3662,496656.0
2018-11-30 11:30:00,57.22,57.22,57.02,57.06,294300.0,48.3578,48.3578,48.1888,48.2226,294300.0
2018-11-30 11:40:00,57.06,57.22,57.03,57.18,274051.0,48.2226,48.3578,48.1972,48.324,274051.0
2018-11-30 11:50:00,57.17,57.46,57.14,57.46,293132.0,48.3155,48.5606,48.2902,48.5606,293132.0
2018-11-30 12:00:00,57.47,57.47,57.3,57.38,164299.0,48.5691,48.5691,48.4254,48.493,164299.0
2018-11-30 12:10:00,57.38,57.41,57.28,57.39,180370.0,48.493,48.5184,48.4085,48.5015,180370.0
2018-11-30 12:20:00,57.4,57.6,57.39,57.6,179625.0,48.5099,48.6789,48.5015,48.6789,179625.0
2018-11-30 12:30:00,57.6,57.61,57.47,57.5,147001.0,48.6789,48.6874,48.5691,48.5944,147001.0
2018-11-30 12:40:00,57.5,57.61,57.42,57.61,112589.0,48.5944,48.6874,48.5268,48.6874,112589.0
2018-11-30 12:50:00,57.63,57.71,57.58,57.64,134147.0,48.7043,48.7719,48.662,48.7127,134147.0
2018-11-30 13:00:00,57.64,57.73,57.6,57.66,98227.0,48.7127,48.7888,48.6789,48.7296,98227.0
2018-11-30 13:10:00,57.66,57.66,57.56,57.58,90294.0,48.7296,48.7296,48.6451,48.662,90294.0
2018-11-30 13:20:00,57.58,57.63,57.48,57.48,102802.0,48.662,48.7043,48.5775,48.5775,102802.0
2018-11-30 13:30:00,57.48,57.54,57.35,57.49,314168.0,48.5775,48.6282,48.4677,48.586,314168.0
2018-11-30 13:40:00,57.48,57.63,57.47,57.61,154853.0,48.5775,48.7043,48.5691,48.6874,154853.0
2018-11-30 13:50:00,57.6,57.8,57.6,57.77,184216.0,48.6789,48.848,48.6789,48.8226,184216.0
2018-11-30 14:00:00,57.78,57.88,57.74,57.78,225507.0,48.8311,48.9156,48.7972,48.8311,225507.0
2018-11-30 14:10:00,57.79,57.84,57.62,57.67,184531.0,48.8395,48.8818,48.6958,48.7381,184531.0
2018-11-30 14:20:00,57.66,57.81,57.66,57.81,190539.0,48.7296,48.8564,48.7296,48.8564,190539.0
2018-11-30 14:30:00,57.8,57.88,57.71,57.72,176672.0,48.848,48.9156,48.7719,48.7803,176672.0
2018-11-30 14:40:00,57.72,57.86,57.71,57.82,154203.0,48.7803,48.8987,48.7719,48.8649,154203.0
2018-11-30 14:50:00,57.82,58.01,57.81,58.0,215611.0,48.8649,49.0254,48.8564,49.017,215611.0
2018-11-30 15:00:00,58.0,58.15,57.95,58.14,239654.0,49.017,49.1437,48.9747,49.1353,239654.0
2018-11-30 15:10:00,58.15,58.21,58.06,58.14,412479.0,49.1437,49.1945,49.0677,49.1353,412479.0
2018-11-30 15:20:00,58.15,58.47,58.12,58.4,459315.0,49.1437,49.4142,49.1184,49.355,459315.0
2018-11-30 15:30:00,58.4,58.46,58.18,58.25,338549.0,49.355,49.4057,49.1691,49.2283,338549.0
2018-11-30 15:40:00,58.25,58.27,58.11,58.16,439296.0,49.2283,49.2452,49.1099,49.1522,439296.0
2018-11-30 15:50:00,58.15,58.34,58.07,58.27,2000827.0,49.1437,49.3043,49.0761,49.2452,2000827.0
2018-12-03 09:30:00,60.51,60.51,59.76,59.76,1912771.0,51.1382,51.1382,50.5044,50.5044,1912771.0
2018-12-03 09:40:00,59.76,59.91,59.44,59.86,1074843.0,50.5044,50.6312,50.234,50.5889,1074843.0
2018-12-03 09:50:00,59.86,59.87,59.1,59.29,764548.0,50.5889,50.5974,49.9466,50.1072,764548.0
2018-12-03 10:00:00,59.29,59.89,59.24,59.7,807167.0,50.1072,50.6143,50.0649,50.4537,807167.0
2018-12-03 10:10:00,59.71,59.82,59.54,59.6,526005.0,50.4621,50.5551,50.3185,50.3692,526005.0
2018-12-03 10:20:00,59.6,59.75,59.52,59.71,374861.0,50.3692,50.4959,50.3016,50.4621,374861.0
2018-12-03 10:30:00,59.7,59.75,59.11,59.13,430065.0,50.4537,50.4959,49.9551,49.972,430065.0
2018-12-03 10:40:00,59.12,59.23,58.91,58.96,409052.0,49.9635,50.0565,49.786,49.8283,409052.0
2018-12-03 10:50:00,58.96,59.07,58.88,58.93,393015.0,49.8283,49.9213,49.7607,49.8029,393015.0
2018-12-03 11:00:00,58.94,58.96,58.73,58.78,252365.0,49.8114,49.8283,49.6339,49.6762,252365.0
2018-12-03 11:10:00,58.78,58.9,58.6,58.62,280873.0,49.6762,49.7776,49.5241,49.541,280873.0
2018-12-03 11:20:00,58.63,58.94,58.62,58.75,244405.0,49.5494,49.8114,49.541,49.6508,244405.0
2018-12-03 11:30:00,58.75,58.77,58.55,58.6,189838.0,49.6508,49.6677,49.4818,49.5241,189838.0
2018-12-03 11:40:00,58.59,58.6,58.4,58.53,222826.0,49.5156,49.5241,49.355,49.4649,222826.0
2018-12-03 11:50:00,58.52,58.68,58.5,58.64,185743.0,49.4564,49.5917,49.4395,49.5579,185743.0
2018-12-03 12:00:00,58.64,58.77,58.64,58.71,92369.0,49.5579,49.6677,49.5579,49.617,92369.0
2018-12-03 12:10:00,58.71,58.73,58.61,58.68,128031.0,49.617,49.6339,49.5325,49.5917,128031.0
2018-12-03 12:20:00,58.67,58.79,58.64,58.77,96080.0,49.5832,49.6846,49.5579,49.6677,96080.0
2018-12-03 12:30:00,58.77,58.82,58.66,58.71,122190.0,49.6677,49.71,49.5748,49.617,122190.0
2018-12-03 12:40:00,58.71,58.81,58.67,58.75,130457.0,49.617,49.7015,49.5832,49.6508,130457.0
2018-12-03 12:50:00,58.74,58.83,58.69,58.81,113329.0,49.6424,49.7184,49.6001,49.7015,113329.0
2018-12-03 13:00:00,58.81,59.03,58.81,58.9,110191.0,49.7015,49.8875,49.7015,49.7776,110191.0
2018-12-03 13:10:00,58.9,59.04,58.89,58.9,154109.0,49.7776,49.8959,49.7691,49.7776,154109.0
2018-12-03 13:20:00,58.9,58.95,58.78,58.89,150059.0,49.7776,49.8198,49.6762,49.7691,150059.0
2018-12-03 13:30:00,58.88,58.94,58.78,58.8,80790.0,49.7607,49.8114,49.6762,49.6931,80790.0
2018-12-03 13:40:00,58.8,58.8,58.64,58.65,102162.0,49.6931,49.6931,49.5579,49.5663,102162.0
2018-12-03 13:50:00,58.65,58.71,58.62,58.7,113792.0,49.5663,49.617,49.541,49.6086,113792.0
2018-12-03 14:00:00,58.7,58.83,58.64,58.71,131095.0,49.6086,49.7184,49.5579,49.617,131095.0
2018-12-03 14:10:00,58.71,58.88,58.69,58.83,124981.0,49.617,49.7607,49.6001,49.7184,124981.0
2018-12-03 14:20:00,58.83,58.86,58.71,58.77,116501.0,49.7184,49.7438,49.617,49.6677,116501.0
2018-12-03 14:30:00,58.78,59.16,58.76,59.15,310934.0,49.6762,49.9973,49.6593,49.9889,310934.0
2018-12-03 14:40:00,59.15,59.19,59.08,59.11,164551.0,49.9889,50.0227,49.9297,49.9551,164551.0
2018-12-03 14:50:00,59.12,59.16,58.93,59.05,137550.0,49.9635,49.9973,49.8029,49.9044,137550.0
2018-12-03 15:00:00,59.04,59.18,58.97,59.11,169187.0,49.8959,50.0142,49.8367,49.9551,169187.0
2018-12-03 15:10:00,59.1,59.29,59.1,59.25,253178.0,49.9466,50.1072,49.9466,50.0734,253178.0
2018-12-03 15:20:00,59.25,59.28,59.12,59.19,190211.0,50.0734,50.0987,49.9635,50.0227,190211.0
2018-12-03 15:30:00,59.2,59.26,59.13,59.2,216818.0,50.0311,50.0818,49.972,50.0311,216818.0
2018-12-03 15:40:00,59.2,59.22,59.05,59.1,304765.0,50.0311,50.048,49.9044,49.9466,304765.0
2018-12-03 15:50:00,59.1,59.14,58.95,59.13,737971.0,49.9466,49.9804,49.8198,49.972,737971.0
2018-12-04 09:30:00,58.94,59.48,58.91,59.15,444506.0,49.8114,50.2678,49.786,49.9889,444506.0
2018-12-04 09:40:00,59.14,59.18,58.62,58.62,360293.0,49.9804,50.0142,49.541,49.541,360293.0
2018-12-04 09:50:00,58.62,58.93,58.62,58.9,396742.0,49.541,49.8029,49.541,49.7776,396742.0
2018-12-04 10:00:00,58.91,58.91,58.63,58.71,251770.0,49.786,49.786,49.5494,49.617,251770.0
2018-12-04 10:10:00,58.72,58.77,58.58,58.58,328293.0,49.6255,49.6677,49.5072,49.5072,328293.0
2018-12-04 10:20:00,58.58,58.69,58.57,58.69,177347.0,49.5072,49.6001,49.4987,49.6001,177347.0
2018-12-04 10:30:00,58.68,58.94,58.66,58.94,309799.0,49.5917,49.8114,49.5748,49.8114,309799.0
2018-12-04 10:40:00,58.95,58.98,58.79,58.87,161088.0,49.8198,49.8452,49.6846,49.7522,161088.0
2018-12-04 10:50:00,58.88,58.98,58.65,58.66,173762.0,49.7607,49.8452,49.5663,49.5748,173762.0
2018-12-04 11:00:00,58.66,58.7,58.57,58.67,179333.0,49.5748,49.6086,49.4987,49.5832,179333.0
2018-12-04 11:10:00,58.68,58.68,58.5,58.51,209305.0,49.5917,49.5917,49.4395,49.448,209305.0
2018-12-04 11:20:00,58.51,58.71,58.47,58.53,270800.0,49.448,49.617,49.4142,49.4649,270800.0
2018-12-04 11:30:00,58.54,58.57,58.45,58.5,175288.0,49.4733,49.4987,49.3973,49.4395,175288.0
2018-12-04 11:40:00,58.51,58.7,58.48,58.64,265857.0,49.448,49.6086,49.4226,49.5579,265857.0
2018-12-04 11:50:00,58.63,58.76,58.59,58.68,133971.0,49.5494,49.6593,49.5156,49.5917,133971.0
2018-12-04 12:00:00,58.67,58.7,58.28,58.38,216148.0,49.5832,49.6086,49.2536,49.3381,216148.0
2018-12-04 12:10:00,58.38,58.4,58.02,58.19,283250.0,49.3381,49.355,49.0339,49.1776,283250.0
2018-12-04 12:20:00,58.19,58.27,58.08,58.1,283106.0,49.1776,49.2452,49.0846,49.1015,283106.0
2018-12-04 12:30:00,58.09,58.18,57.89,58.1,419694.0,49.093,49.1691,48.924,49.1015,419694.0
2018-12-04 12:40:00,58.1,58.23,58.07,58.14,257484.0,49.1015,49.2114,49.0761,49.1353,257484.0
2018-12-04 12:50:00,58.14,58.15,57.91,57.94,233203.0,49.1353,49.1437,48.9409,48.9663,233203.0
2018-12-04 13:00:00,57.94,58.04,57.85,57.86,153799.0,48.9663,49.0508,48.8902,48.8987,153799.0
2018-12-04 13:10:00,57.86,57.86,57.65,57.78,206977.0,48.8987,48.8987,48.7212,48.8311,206977.0
2018-12-04 13:20:00,57.77,57.79,57.61,57.68,335814.0,48.8226,48.8395,48.6874,48.7465,335814.0
2018-12-04 13:30:00,57.68,57.73,57.36,57.36,249900.0,48.7465,48.7888,48.4761,48.4761,249900.0
2018-12-04 13:40:00,57.36,57.66,57.22,57.62,397302.0,48.4761,48.7296,48.3578,48.6958,397302.0
2018-12-04 13:50:00,57.63,57.74,57.54,57.64,218852.0,48.7043,48.7972,48.6282,48.7127,218852.0
2018-12-04 14:00:00,57.63,57.83,57.53,57.8,278294.0,48.7043,48.8733,48.6198,48.848,278294.0
2018-12-04 14:10:00,57.8,57.93,57.78,57.88,179103.0,48.848,48.9578,48.8311,48.9156,179103.0
2018-12-04 14:20:00,57.89,57.89,57.78,57.8,255818.0,48.924,48.924,48.8311,48.848,255818.0
2018-12-04 14:30:00,57.81,57.92,57.66,57.74,217811.0,48.8564,48.9494,48.7296,48.7972,217811.0
2018-12-04 14:40:00,57.73,57.96,57.71,57.89,197235.0,48.7888,48.9832,48.7719,48.924,197235.0
2018-12-04 14:50:00,57.9,58.0,57.78,57.78,274795.0,48.9325,49.017,48.8311,48.8311,274795.0
2018-12-04 15:00:00,57.78,57.79,57.63,57.68,199637.0,48.8311,48.8395,48.7043,48.7465,199637.0
2018-12-04 15:10:00,57.69,57.88,57.61,57.73,294435.0,48.755,48.9156,48.6874,48.7888,294435.0
2018-12-04 15:20:00,57.73,57.81,57.59,57.65,350704.0,48.7888,48.8564,48.6705,48.7212,350704.0
2018-12-04 15:30:00,57.64,57.86,57.56,57.69,472497.0,48.7127,48.8987,48.6451,48.755,472497.0
2018-12-04 15:40:00,57.69,57.84,57.63,57.75,710463.0,48.755,48.8818,48.7043,48.8057,710463.0
2018-12-04 15:50:00,57.75,57.85,57.65,57.76,1486906.0,48.8057,48.8902,48.7212,48.8142,1486906.0
2018-12-06 09:30:00,56.01,56.57,55.83,56.53,1480953.0,47.8491,48.3275,47.6953,48.2933,1480953.0
2018-12-06 09:40:00,56.55,56.85,56.44,56.47,487216.0,48.3104,48.5667,48.2164,48.242,487216.0
2018-12-06 09:50:00,56.46,56.48,56.03,56.06,409779.0,48.2335,48.2506,47.8662,47.8918,409779.0
2018-12-06 10:00:00,56.07,56.64,56.02,56.63,704686.0,47.9003,48.3873,47.8576,48.3787,704686.0
2018-12-06 10:10:00,56.63,56.75,56.42,56.48,394165.0,48.3787,48.4813,48.1993,48.2506,394165.0
2018-12-06 10:20:00,56.49,56.78,56.42,56.75,350341.0,48.2591,48.5069,48.1993,48.4813,350341.0
2018-12-06 10:30:00,56.75,56.79,56.51,56.57,298188.0,48.4813,48.5154,48.2762,48.3275,298188.0
2018-12-06 10:40:00,56.58,56.64,56.28,56.32,375374.0,48.336,48.3873,48.0797,48.1139,375374.0
2018-12-06 10:50:00,56.33,56.42,56.14,56.15,268034.0,48.1224,48.1993,47.9601,47.9687,268034.0
2018-12-06 11:00:00,56.15,56.29,56.12,56.18,227508.0,47.9687,48.0883,47.943,47.9943,227508.0
2018-12-06 11:10:00,56.18,56.22,56.05,56.15,307554.0,47.9943,48.0285,47.8832,47.9687,307554.0
2018-12-06 11:20:00,56.15,56.15,55.69,55.87,337934.0,47.9687,47.9687,47.5757,47.7295,337934.0
2018-12-06 11:30:00,55.87,56.31,55.85,56.3,453170.0,47.7295,48.1054,47.7124,48.0968,453170.0
2018-12-06 11:40:00,56.3,56.58,56.26,56.49,237460.0,48.0968,48.336,48.0626,48.2591,237460.0
2018-12-06 11:50:00,56.49,56.6,56.41,56.6,209446.0,48.2591,48.3531,48.1908,48.3531,209446.0
2018-12-06 12:00:00,56.59,56.77,56.48,56.68,362919.0,48.3446,48.4983,48.2506,48.4215,362919.0
2018-12-06 12:10:00,56.69,56.91,56.61,56.85,296595.0,48.43,48.6179,48.3617,48.5667,296595.0
2018-12-06 12:20:00,56.85,56.96,56.8,56.94,396273.0,48.5667,48.6607,48.524,48.6436,396273.0
2018-12-06 12:30:00,56.94,57.09,56.75,56.77,249994.0,48.6436,48.7717,48.4813,48.4983,249994.0
2018-12-06 12:40:00,56.77,56.98,56.77,56.89,159311.0,48.4983,48.6777,48.4983,48.6009,159311.0
2018-12-06 12:50:00,56.89,56.96,56.76,56.8,489481.0,48.6009,48.6607,48.4898,48.524,489481.0
2018-12-06 13:00:00,56.8,56.84,56.54,56.6,183264.0,48.524,48.5581,48.3018,48.3531,183264.0
2018-12-06 13:10:00,56.6,56.66,56.47,56.49,120609.0,48.3531,48.4044,48.242,48.2591,120609.0
2018-12-06 13:20:00,56.49,56.54,56.37,56.38,128004.0,48.2591,48.3018,48.1566,48.1652,128004.0
2018-12-06 13:30:00,56.37,56.42,56.3,56.39,121957.0,48.1566,48.1993,48.0968,48.1737,121957.0
2018-12-06 13:40:00,56.4,56.73,56.39,56.73,191080.0,48.1822,48.4642,48.1737,48.4642,191080.0
2018-12-06 13:50:00,56.74,56.87,56.72,56.81,379955.0,48.4727,48.5838,48.4556,48.5325,379955.0
2018-12-06 14:00:00,56.81,56.94,56.72,56.74,244616.0,48.5325,48.6436,48.4556,48.4727,244616.0
2018-12-06 14:10:00,56.73,56.73,56.38,56.38,129326.0,48.4642,48.4642,48.1652,48.1652,129326.0
2018-12-06 14:20:00,56.39,56.57,56.34,56.55,161737.0,48.1737,48.3275,48.131,48.3104,161737.0
2018-12-06 14:30:00,56.54,56.57,56.33,56.41,153729.0,48.3018,48.3275,48.1224,48.1908,153729.0
2018-12-06 14:40:00,56.41,56.55,56.22,56.28,190168.0,48.1908,48.3104,48.0285,48.0797,190168.0
2018-12-06 14:50:00,56.28,56.62,56.28,56.5,366869.0,48.0797,48.3702,48.0797,48.2677,366869.0
2018-12-06 15:00:00,56.51,56.7,56.35,56.48,252991.0,48.2762,48.4385,48.1395,48.2506,252991.0
2018-12-06 15:10:00,56.47,56.62,56.36,56.59,342568.0,48.242,48.3702,48.1481,48.3446,342568.0
2018-12-06 15:20:00,56.58,56.76,56.49,56.74,282847.0,48.336,48.4898,48.2591,48.4727,282847.0
2018-12-06 15:30:00,56.75,57.02,56.72,57.0,321481.0,48.4813,48.7119,48.4556,48.6948,321481.0
2018-12-06 15:40:00,56.99,57.01,56.75,56.98,275924.0,48.6863,48.7034,48.4813,48.6777,275924.0
2018-12-06 15:50:00,56.98,57.21,56.84,57.11,1050997.0,48.6777,48.8742,48.5581,48.7888,1050997.0
2018-12-07 09:30:00,56.79,56.95,56.42,56.6,490957.0,48.5154,48.6521,48.1993,48.3531,490957.0
2018-12-07 09:40:00,56.6,56.73,56.36,56.36,370223.0,48.3531,48.4642,48.1481,48.1481,370223.0
2018-12-07 09:50:00,56.37,56.53,56.23,56.33,307887.0,48.1566,48.2933,48.037,48.1224,307887.0
2018-12-07 10:00:00,56.33,56.38,55.95,55.99,386539.0,48.1224,48.1652,47.7978,47.832,386539.0
2018-12-07 10:10:00,55.99,56.02,55.73,55.74,332396.0,47.832,47.8576,47.6099,47.6184,332396.0
2018-12-07 10:20:00,55.73,55.98,55.73,55.93,459003.0,47.6099,47.8234,47.6099,47.7807,459003.0
2018-12-07 10:30:00,55.93,56.2,55.88,56.17,381208.0,47.7807,48.0114,47.738,47.9858,381208.0
2018-12-07 10:40:00,56.16,56.56,56.1,56.46,293065.0,47.9772,48.3189,47.926,48.2335,293065.0
2018-12-07 10:50:00,56.46,56.61,56.38,56.57,189043.0,48.2335,48.3617,48.1652,48.3275,189043.0
2018-12-07 11:00:00,56.57,56.6,56.21,56.27,211624.0,48.3275,48.3531,48.0199,48.0712,211624.0
2018-12-07 11:10:00,56.27,56.32,56.11,56.23,167163.0,48.0712,48.1139,47.9345,48.037,167163.0
2018-12-07 11:20:00,56.23,56.35,56.08,56.27,320854.0,48.037,48.1395,47.9089,48.0712,320854.0
2018-12-07 11:30:00,56.26,56.46,56.22,56.39,206381.0,48.0626,48.2335,48.0285,48.1737,206381.0
2018-12-07 11:40:00,56.39,56.68,56.31,56.65,255885.0,48.1737,48.4215,48.1054,48.3958,255885.0
2018-12-07 11:50:00,56.65,56.66,56.32,56.52,622242.0,48.3958,48.4044,48.1139,48.2848,622242.0
2018-12-07 12:00:00,56.52,56.65,56.5,56.59,255094.0,48.2848,48.3958,48.2677,48.3446,255094.0
2018-12-07 12:10:00,56.58,56.75,56.47,56.55,216530.0,48.336,48.4813,48.242,48.3104,216530.0
2018-12-07 12:20:00,56.55,56.66,56.53,56.61,131592.0,48.3104,48.4044,48.2933,48.3617,131592.0
2018-12-07 12:30:00,56.6,56.6,56.43,56.48,260363.0,48.3531,48.3531,48.2079,48.2506,260363.0
2018-12-07 12:40:00,56.48,56.51,56.11,56.12,163395.0,48.2506,48.2762,47.9345,47.943,163395.0
2018-12-07 12:50:00,56.13,56.63,56.12,56.61,287442.0,47.9516,48.3787,47.943,48.3617,287442.0
2018-12-07 13:00:00,56.6,56.87,56.56,56.76,267504.0,48.3531,48.5838,48.3189,48.4898,267504.0
2018-12-07 13:10:00,56.75,56.84,56.61,56.67,370746.0,48.4813,48.5581,48.3617,48.4129,370746.0
2018-12-07 13:20:00,56.67,57.11,56.67,57.09,449840.0,48.4129,48.7888,48.4129,48.7717,449840.0
2018-12-07 13:30:00,57.09,57.12,56.73,56.75,254948.0,48.7717,48.7973,48.4642,48.4813,254948.0
2018-12-07 13:40:00,56.74,56.78,56.47,56.49,165674.0,48.4727,48.5069,48.242,48.2591,165674.0
2018-12-07 13:50:00,56.48,56.54,56.25,56.25,990072.0,48.2506,48.3018,48.0541,48.0541,990072.0
2018-12-07 14:00:00,56.26,56.27,56.07,56.13,195751.0,48.0626,48.0712,47.9003,47.9516,195751.0
2018-12-07 14:10:00,56.13,56.29,56.03,56.25,179518.0,47.9516,48.0883,47.8662,48.0541,179518.0
2018-12-07 14:20:00,56.26,56.32,56.03,56.22,181482.0,48.0626,48.1139,47.8662,48.0285,181482.0
2018-12-07 14:30:00,56.22,56.27,55.96,55.98,200847.0,48.0285,48.0712,47.8064,47.8234,200847.0
2018-12-07 14:40:00,55.97,56.19,55.91,56.16,264186.0,47.8149,48.0028,47.7636,47.9772,264186.0
2018-12-07 14:50:00,56.17,56.25,56.0,56.07,363574.0,47.9858,48.0541,47.8405,47.9003,363574.0
2018-12-07 15:00:00,56.07,56.13,55.9,56.1,299652.0,47.9003,47.9516,47.7551,47.926,299652.0
2018-12-07 15:10:00,56.1,56.18,55.92,56.05,281079.0,47.926,47.9943,47.7722,47.8832,281079.0
2018-12-07 15:20:00,56.05,56.2,55.94,56.16,233349.0,47.8832,48.0114,47.7893,47.9772,233349.0
2018-12-07 15:30:00,56.16,56.46,56.1,56.2,350341.0,47.9772,48.2335,47.926,48.0114,350341.0
2018-12-07 15:40:00,56.19,56.29,56.02,56.02,364015.0,48.0028,48.0883,47.8576,47.8576,364015.0
2018-12-07 15:50:00,56.03,56.21,55.98,56.0,866461.0,47.8662,48.0199,47.8234,47.8405,866461.0
2018-12-10 09:30:00,57.77,58.25,57.6,57.72,1861700.0,49.3526,49.7627,49.2074,49.3099,1861700.0
2018-12-10 09:40:00,57.72,57.92,57.64,57.71,814588.0,49.3099,49.4808,49.2416,49.3014,814588.0
2018-12-10 09:50:00,57.7,57.81,57.18,57.77,807145.0,49.2928,49.3868,48.8486,49.3526,807145.0
2018-12-10 10:00:00,57.77,57.93,57.51,57.74,434609.0,49.3526,49.4893,49.1305,49.327,434609.0
2018-12-10 10:10:00,57.74,57.92,57.66,57.86,532166.0,49.327,49.4808,49.2587,49.4295,532166.0
2018-12-10 10:20:00,57.87,57.92,57.6,57.67,367163.0,49.4381,49.4808,49.2074,49.2672,367163.0
2018-12-10 10:30:00,57.66,57.81,57.47,57.48,342298.0,49.2587,49.3868,49.0963,49.1049,342298.0
2018-12-10 10:40:00,57.48,57.66,57.38,57.58,434694.0,49.1049,49.2587,49.0195,49.1903,434694.0
2018-12-10 10:50:00,57.58,57.66,57.45,57.55,387298.0,49.1903,49.2587,49.0793,49.1647,387298.0
2018-12-10 11:00:00,57.56,57.57,57.27,57.33,643720.0,49.1732,49.1818,48.9255,48.9767,643720.0
2018-12-10 11:10:00,57.32,57.7,57.3,57.59,417099.0,48.9682,49.2928,48.9511,49.1989,417099.0
2018-12-10 11:20:00,57.59,57.72,57.5,57.72,338768.0,49.1989,49.3099,49.122,49.3099,338768.0
2018-12-10 11:30:00,57.71,58.0,57.62,57.96,487513.0,49.3014,49.5491,49.2245,49.5149,487513.0
2018-12-10 11:40:00,57.98,58.09,57.83,57.94,460749.0,49.532,49.626,49.4039,49.4979,460749.0
2018-12-10 11:50:00,57.95,58.06,57.81,57.84,288293.0,49.5064,49.6004,49.3868,49.4124,288293.0
2018-12-10 12:00:00,57.84,57.87,57.72,57.8,174893.0,49.4124,49.4381,49.3099,49.3783,174893.0
2018-12-10 12:10:00,57.8,57.95,57.65,57.66,209844.0,49.3783,49.5064,49.2501,49.2587,209844.0
2018-12-10 12:20:00,57.66,57.67,57.36,57.37,280467.0,49.2587,49.2672,49.0024,49.0109,280467.0
2018-12-10 12:30:00,57.37,57.71,57.36,57.59,188763.0,49.0109,49.3014,49.0024,49.1989,188763.0
2018-12-10 12:40:00,57.6,57.67,57.37,57.53,391199.0,49.2074,49.2672,49.0109,49.1476,391199.0
2018-12-10 12:50:00,57.53,57.56,56.64,57.13,379241.0,49.1476,49.1732,48.3873,48.8059,379241.0
2018-12-10 13:00:00,57.12,57.31,57.04,57.17,323202.0,48.7973,48.9597,48.729,48.8401,323202.0
2018-12-10 13:10:00,57.18,57.38,57.13,57.2,194229.0,48.8486,49.0195,48.8059,48.8657,194229.0
2018-12-10 13:20:00,57.2,57.23,56.91,56.96,219893.0,48.8657,48.8913,48.6179,48.6607,219893.0
2018-12-10 13:30:00,56.96,57.42,56.94,57.27,289405.0,48.6607,49.0536,48.6436,48.9255,289405.0
2018-12-10 13:40:00,57.26,57.27,57.09,57.18,153285.0,48.9169,48.9255,48.7717,48.8486,153285.0
2018-12-10 13:50:00,57.18,57.36,57.12,57.12,132328.0,48.8486,49.0024,48.7973,48.7973,132328.0
2018-12-10 14:00:00,57.13,57.42,57.09,57.38,194998.0,48.8059,49.0536,48.7717,49.0195,194998.0
2018-12-10 14:10:00,57.38,57.41,57.15,57.21,116939.0,49.0195,49.0451,48.823,48.8742,116939.0
2018-12-10 14:20:00,57.21,57.34,57.11,57.28,153229.0,48.8742,48.9853,48.7888,48.934,153229.0
2018-12-10 14:30:00,57.29,57.55,57.28,57.45,153545.0,48.9426,49.1647,48.934,49.0793,153545.0
2018-12-10 14:40:00,57.45,57.51,57.37,57.38,146267.0,49.0793,49.1305,49.0109,49.0195,146267.0
2018-12-10 14:50:00,57.38,57.43,57.17,57.21,192235.0,49.0195,49.0622,48.8401,48.8742,192235.0
2018-12-10 15:00:00,57.21,57.23,57.09,57.22,187259.0,48.8742,48.8913,48.7717,48.8828,187259.0
2018-12-10 15:10:00,57.21,57.26,57.07,57.15,200914.0,48.8742,48.9169,48.7546,48.823,200914.0
2018-12-10 15:20:00,57.15,57.31,57.14,57.29,192189.0,48.823,48.9597,48.8144,48.9426,192189.0
2018-12-10 15:30:00,57.3,57.58,57.29,57.49,364604.0,48.9511,49.1903,48.9426,49.1134,364604.0
2018-12-10 15:40:00,57.5,57.52,57.31,57.35,822345.0,49.122,49.1391,48.9597,48.9938,822345.0
2018-12-10 15:50:00,57.35,57.45,57.22,57.24,1713827.0,48.9938,49.0793,48.8828,48.8999,1713827.0
2018-12-11 09:30:00,58.45,58.66,58.0,58.17,595825.0,49.9336,50.113,49.5491,49.6944,595825.0
2018-12-11 09:40:00,58.15,58.22,57.91,57.91,392300.0,49.6773,49.7371,49.4722,49.4722,392300.0
2018-12-11 09:50:00,57.91,57.93,57.59,57.6,443043.0,49.4722,49.4893,49.1989,49.2074,443043.0
2018-12-11 10:00:00,57.59,57.97,57.59,57.95,176001.0,49.1989,49.5235,49.1989,49.5064,176001.0
2018-12-11 10:10:00,57.95,58.04,57.8,57.99,304423.0,49.5064,49.5833,49.3783,49.5406,304423.0
2018-12-11 10:20:00,57.99,58.12,57.83,57.87,268824.0,49.5406,49.6516,49.4039,49.4381,268824.0
2018-12-11 10:30:00,57.87,58.01,57.83,57.96,273884.0,49.4381,49.5577,49.4039,49.5149,273884.0
2018-12-11 10:40:00,57.96,58.06,57.68,57.72,249097.0,49.5149,49.6004,49.2757,49.3099,249097.0
2018-12-11 10:50:00,57.72,57.72,57.5,57.6,256291.0,49.3099,49.3099,49.122,49.2074,256291.0
2018-12-11 11:00:00,57.59,57.77,57.39,57.77,346946.0,49.1989,49.3526,49.028,49.3526,346946.0
2018-12-11 11:10:00,57.77,57.79,57.5,57.62,209155.0,49.3526,49.3697,49.122,49.2245,209155.0
2018-12-11 11:20:00,57.63,57.67,57.39,57.45,179396.0,49.233,49.2672,49.028,49.0793,179396.0
2018-12-11 11:30:00,57.45,57.48,57.28,57.35,206940.0,49.0793,49.1049,48.934,48.9938,206940.0
2018-12-11 11:40:00,57.34,57.39,57.22,57.29,209092.0,48.9853,49.028,48.8828,48.9426,209092.0
2018-12-11 11:50:00,57.3,57.34,57.13,57.17,191092.0,48.9511,48.9853,48.8059,48.8401,191092.0
2018-12-11 12:00:00,57.17,57.2,57.06,57.2,264106.0,48.8401,48.8657,48.7461,48.8657,264106.0
2018-12-11 12:10:00,57.19,57.22,57.08,57.17,166751.0,48.8571,48.8828,48.7632,48.8401,166751.0
2018-12-11 12:20:00,57.18,57.38,57.17,57.3,130472.0,48.8486,49.0195,48.8401,48.9511,130472.0
2018-12-11 12:30:00,57.3,57.43,57.25,57.35,228791.0,48.9511,49.0622,48.9084,48.9938,228791.0
2018-12-11 12:40:00,57.35,57.61,57.35,57.6,174588.0,48.9938,49.2159,48.9938,49.2074,174588.0
2018-12-11 12:50:00,57.6,57.72,57.55,57.64,300769.0,49.2074,49.3099,49.1647,49.2416,300769.0
2018-12-11 13:00:00,57.65,57.69,57.56,57.64,165807.0,49.2501,49.2843,49.1732,49.2416,165807.0
2018-12-11 13:10:00,57.64,57.65,57.43,57.54,123921.0,49.2416,49.2501,49.0622,49.1561,123921.0
2018-12-11 13:20:00,57.54,57.66,57.51,57.62,191777.0,49.1561,49.2587,49.1305,49.2245,191777.0
2018-12-11 13:30:00,57.62,57.62,57.47,57.56,104892.0,49.2245,49.2245,49.0963,49.1732,104892.0
2018-12-11 13:40:00,57.56,57.56,57.18,57.25,247971.0,49.1732,49.1732,48.8486,48.9084,247971.0
2018-12-11 13:50:00,57.25,57.26,57.06,57.12,153164.0,48.9084,48.9169,48.7461,48.7973,153164.0
2018-12-11 14:00:00,57.11,57.22,56.93,56.93,220962.0,48.7888,48.8828,48.635,48.635,220962.0
2018-12-11 14:10:00,56.93,57.05,56.83,57.01,143791.0,48.635,48.7375,48.5496,48.7034,143791.0
2018-12-11 14:20:00,57.01,57.21,57.0,57.18,185626.0,48.7034,48.8742,48.6948,48.8486,185626.0
2018-12-11 14:30:00,57.17,57.4,57.17,57.37,225390.0,48.8401,49.0365,48.8401,49.0109,225390.0
2018-12-11 14:40:00,57.37,57.8,57.37,57.77,535682.0,49.0109,49.3783,49.0109,49.3526,535682.0
2018-12-11 14:50:00,57.77,57.85,57.65,57.73,227789.0,49.3526,49.421,49.2501,49.3185,227789.0
2018-12-11 15:00:00,57.73,57.83,57.55,57.82,295588.0,49.3185,49.4039,49.1647,49.3953,295588.0
2018-12-11 15:10:00,57.82,58.03,57.76,57.81,280160.0,49.3953,49.5747,49.3441,49.3868,280160.0
2018-12-11 15:20:00,57.81,57.85,57.77,57.79,230062.0,49.3868,49.421,49.3526,49.3697,230062.0
2018-12-11 15:30:00,57.79,58.0,57.76,57.79,273238.0,49.3697,49.5491,49.3441,49.3697,273238.0
2018-12-11 15:40:00,57.79,57.8,57.43,57.43,389204.0,49.3697,49.3783,49.0622,49.0622,389204.0
2018-12-11 15:50:00,57.42,57.5,57.31,57.36,674134.0,49.0536,49.122,48.9597,49.0024,674134.0
2018-12-12 09:30:00,58.44,58.45,57.85,58.02,429997.0,49.925,49.9336,49.421,49.5662,429997.0
2018-12-12 09:40:00,58.01,58.18,57.91,58.14,296905.0,49.5577,49.7029,49.4722,49.6687,296905.0
2018-12-12 09:50:00,58.14,58.32,58.14,58.27,294190.0,49.6687,49.8225,49.6687,49.7798,294190.0
2018-12-12 10:00:00,58.27,58.28,57.53,57.59,819996.0,49.7798,49.7883,49.1476,49.1989,819996.0
2018-12-12 10:10:00,57.58,58.14,57.54,58.08,483470.0,49.1903,49.6687,49.1561,49.6175,483470.0
2018-12-12 10:20:00,58.08,58.35,58.05,58.27,254790.0,49.6175,49.8481,49.5918,49.7798,254790.0
2018-12-12 10:30:00,58.28,58.43,58.06,58.07,225993.0,49.7883,49.9165,49.6004,49.6089,225993.0
2018-12-12 10:40:00,58.06,58.24,58.01,58.23,157521.0,49.6004,49.7542,49.5577,49.7456,157521.0
2018-12-12 10:50:00,58.25,58.3,58.19,58.24,168350.0,49.7627,49.8054,49.7114,49.7542,168350.0
2018-12-12 11:00:00,58.25,58.32,58.18,58.27,301868.0,49.7627,49.8225,49.7029,49.7798,301868.0
2018-12-12 11:10:00,58.26,58.39,58.17,58.36,222603.0,49.7712,49.8823,49.6944,49.8567,222603.0
2018-12-12 11:20:00,58.36,58.44,58.27,58.3,163680.0,49.8567,49.925,49.7798,49.8054,163680.0
2018-12-12 11:30:00,58.3,58.33,58.02,58.04,191995.0,49.8054,49.831,49.5662,49.5833,191995.0
2018-12-12 11:40:00,58.03,58.17,58.03,58.15,210154.0,49.5747,49.6944,49.5747,49.6773,210154.0
2018-12-12 11:50:00,58.15,58.17,57.98,58.1,273076.0,49.6773,49.6944,49.532,49.6346,273076.0
2018-12-12 12:00:00,58.11,58.16,57.94,57.98,174925.0,49.6431,49.6858,49.4979,49.532,174925.0
2018-12-12 12:10:00,57.97,58.04,57.95,58.03,106268.0,49.5235,49.5833,49.5064,49.5747,106268.0
2018-12-12 12:20:00,58.03,58.25,58.0,58.24,117335.0,49.5747,49.7627,49.5491,49.7542,117335.0
2018-12-12 12:30:00,58.24,58.35,58.12,58.14,149206.0,49.7542,49.8481,49.6516,49.6687,149206.0
2018-12-12 12:40:00,58.15,58.26,58.1,58.26,114155.0,49.6773,49.7712,49.6346,49.7712,114155.0
2018-12-12 12:50:00,58.26,58.42,58.26,58.36,158643.0,49.7712,49.9079,49.7712,49.8567,158643.0
2018-12-12 13:00:00,58.36,58.48,58.32,58.48,116911.0,49.8567,49.9592,49.8225,49.9592,116911.0
2018-12-12 13:10:00,58.47,58.5,58.42,58.45,164262.0,49.9506,49.9763,49.9079,49.9336,164262.0
2018-12-12 13:20:00,58.45,58.5,58.32,58.46,178849.0,49.9336,49.9763,49.8225,49.9421,178849.0
2018-12-12 13:30:00,58.46,58.58,58.41,58.49,286717.0,49.9421,50.0446,49.8994,49.9677,286717.0
2018-12-12 13:40:00,58.48,58.5,58.37,58.47,208931.0,49.9592,49.9763,49.8652,49.9506,208931.0
2018-12-12 13:50:00,58.48,58.55,58.38,58.39,263417.0,49.9592,50.019,49.8738,49.8823,263417.0
2018-12-12 14:00:00,58.4,58.4,58.03,58.05,260474.0,49.8908,49.8908,49.5747,49.5918,260474.0
2018-12-12 14:10:00,58.06,58.16,57.98,58.15,196491.0,49.6004,49.6858,49.532,49.6773,196491.0
2018-12-12 14:20:00,58.15,58.16,57.82,57.88,270615.0,49.6773,49.6858,49.3953,49.4466,270615.0
2018-12-12 14:30:00,57.87,58.02,57.77,57.96,208626.0,49.4381,49.5662,49.3526,49.5149,208626.0
2018-12-12 14:40:00,57.96,57.98,57.78,57.81,166165.0,49.5149,49.532,49.3612,49.3868,166165.0
2018-12-12 14:50:00,57.8,57.91,57.75,57.89,162128.0,49.3783,49.4722,49.3355,49.4551,162128.0
2018-12-12 15:00:00,57.89,57.99,57.83,57.96,195142.0,49.4551,49.5406,49.4039,49.5149,195142.0
2018-12-12 15:10:00,57.97,58.06,57.9,57.93,192775.0,49.5235,49.6004,49.4637,49.4893,192775.0
2018-12-12 15:20:00,57.93,58.02,57.81,57.82,228723.0,49.4893,49.5662,49.3868,49.3953,228723.0
2018-12-12 15:30:00,57.83,58.0,57.79,58.0,204051.0,49.4039,49.5491,49.3697,49.5491,204051.0
2018-12-12 15:40:00,58.0,58.06,57.88,57.91,263767.0,49.5491,49.6004,49.4466,49.4722,263767.0
2018-12-12 15:50:00,57.9,57.94,57.7,57.73,956714.0,49.4637,49.4979,49.2928,49.3185,956714.0
2018-12-13 09:30:00,58.14,58.38,57.93,58.19,290714.0,49.6687,49.8738,49.4893,49.7114,290714.0
2018-12-13 09:40:00,58.19,58.21,57.79,57.83,202816.0,49.7114,49.7285,49.3697,49.4039,202816.0
2018-12-13 09:50:00,57.82,57.87,57.56,57.76,243344.0,49.3953,49.4381,49.1732,49.3441,243344.0
2018-12-13 10:00:00,57.77,58.21,57.77,58.1,241349.0,49.3526,49.7285,49.3526,49.6346,241349.0
2018-12-13 10:10:00,58.11,58.27,57.99,58.0,340350.0,49.6431,49.7798,49.5406,49.5491,340350.0
2018-12-13 10:20:00,58.0,58.12,57.94,57.98,164228.0,49.5491,49.6516,49.4979,49.532,164228.0
2018-12-13 10:30:00,57.98,58.19,57.89,58.11,127709.0,49.532,49.7114,49.4551,49.6431,127709.0
2018-12-13 10:40:00,58.1,58.14,57.81,57.92,160188.0,49.6346,49.6687,49.3868,49.4808,160188.0
2018-12-13 10:50:00,57.92,58.0,57.71,57.97,240105.0,49.4808,49.5491,49.3014,49.5235,240105.0
2018-12-13 11:00:00,57.96,58.09,57.79,58.03,125389.0,49.5149,49.626,49.3697,49.5747,125389.0
2018-12-13 11:10:00,58.02,58.02,57.87,57.98,136053.0,49.5662,49.5662,49.4381,49.532,136053.0
2018-12-13 11:20:00,57.99,58.19,57.95,58.12,160679.0,49.5406,49.7114,49.5064,49.6516,160679.0
2018-12-13 11:30:00,58.11,58.24,58.06,58.17,207831.0,49.6431,49.7542,49.6004,49.6944,207831.0
2018-12-13 11:40:00,58.16,58.3,58.04,58.2,156032.0,49.6858,49.8054,49.5833,49.72,156032.0
2018-12-13 11:50:00,58.2,58.2,57.98,58.03,150456.0,49.72,49.72,49.532,49.5747,150456.0
2018-12-13 12:00:00,58.02,58.02,57.74,57.8,236599.0,49.5662,49.5662,49.327,49.3783,236599.0
2018-12-13 12:10:00,57.79,57.85,57.7,57.76,148083.0,49.3697,49.421,49.2928,49.3441,148083.0
2018-12-13 12:20:00,57.74,57.74,57.56,57.66,125147.0,49.327,49.327,49.1732,49.2587,125147.0
2018-12-13 12:30:00,57.66,57.85,57.64,57.82,171564.0,49.2587,49.421,49.2416,49.3953,171564.0
2018-12-13 12:40:00,57.82,57.99,57.8,57.96,163862.0,49.3953,49.5406,49.3783,49.5149,163862.0
2018-12-13 12:50:00,57.95,58.01,57.89,57.96,135368.0,49.5064,49.5577,49.4551,49.5149,135368.0
2018-12-13 13:00:00,57.97,58.0,57.82,57.89,154888.0,49.5235,49.5491,49.3953,49.4551,154888.0
2018-12-13 13:10:00,57.89,57.96,57.75,57.9,166365.0,49.4551,49.5149,49.3355,49.4637,166365.0
2018-12-13 13:20:00,57.9,58.0,57.86,57.96,146564.0,49.4637,49.5491,49.4295,49.5149,146564.0
2018-12-13 13:30:00,57.96,58.25,57.96,58.24,199071.0,49.5149,49.7627,49.5149,49.7542,199071.0
2018-12-13 13:40:00,58.25,58.35,58.23,58.25,149203.0,49.7627,49.8481,49.7456,49.7627,149203.0
2018-12-13 13:50:00,58.25,58.31,58.07,58.12,110924.0,49.7627,49.814,49.6089,49.6516,110924.0
2018-12-13 14:00:00,58.12,58.18,57.99,58.03,106845.0,49.6516,49.7029,49.5406,49.5747,106845.0
2018-12-13 14:10:00,58.02,58.06,57.91,57.97,137815.0,49.5662,49.6004,49.4722,49.5235,137815.0
2018-12-13 14:20:00,57.97,58.03,57.89,58.0,179697.0,49.5235,49.5747,49.4551,49.5491,179697.0
2018-12-13 14:30:00,57.99,58.04,57.86,57.94,134989.0,49.5406,49.5833,49.4295,49.4979,134989.0
2018-12-13 14:40:00,57.94,58.05,57.93,58.04,166038.0,49.4979,49.5918,49.4893,49.5833,166038.0
2018-12-13 14:50:00,58.05,58.26,58.04,58.22,157189.0,49.5918,49.7712,49.5833,49.7371,157189.0
2018-12-13 15:00:00,58.22,58.26,58.14,58.17,141819.0,49.7371,49.7712,49.6687,49.6944,141819.0
2018-12-13 15:10:00,58.17,58.25,58.12,58.14,226829.0,49.6944,49.7627,49.6516,49.6687,226829.0
2018-12-13 15:20:00,58.14,58.17,58.05,58.07,141011.0,49.6687,49.6944,49.5918,49.6089,141011.0
2018-12-13 15:30:00,58.06,58.15,58.03,58.11,235387.0,49.6004,49.6773,49.5747,49.6431,235387.0
2018-12-13 15:40:00,58.1,58.26,58.07,58.2,317991.0,49.6346,49.7712,49.6089,49.72,317991.0
2018-12-13 15:50:00,58.2,58.24,58.05,58.09,651106.0,49.72,49.7542,49.5918,49.626,651106.0
2018-12-14 09:30:00,57.56,58.35,57.56,58.34,646541.0,49.1732,49.8481,49.1732,49.8396,646541.0
2018-12-14 09:40:00,58.34,58.95,58.31,58.8,599975.0,49.8396,50.3607,49.814,50.2326,599975.0
2018-12-14 09:50:00,58.8,58.87,58.65,58.79,459251.0,50.2326,50.2924,50.1044,50.224,459251.0
2018-12-14 10:00:00,58.78,58.88,58.56,58.66,474282.0,50.2155,50.3009,50.0275,50.113,474282.0
2018-12-14 10:10:00,58.66,58.88,58.59,58.87,289676.0,50.113,50.3009,50.0532,50.2924,289676.0
2018-12-14 10:20:00,58.88,58.91,58.65,58.8,264070.0,50.3009,50.3265,50.1044,50.2326,264070.0
2018-12-14 10:30:00,58.8,58.91,58.67,58.91,489775.0,50.2326,50.3265,50.1215,50.3265,489775.0
2018-12-14 10:40:00,58.9,59.0,58.83,58.86,303680.0,50.318,50.4034,50.2582,50.2838,303680.0
2018-12-14 10:50:00,58.85,58.86,58.4,58.41,459862.0,50.2753,50.2838,49.8908,49.8994,459862.0
2018-12-14 11:00:00,58.41,58.47,58.31,58.32,321291.0,49.8994,49.9506,49.814,49.8225,321291.0
2018-12-14 11:10:00,58.32,58.35,58.18,58.33,277687.0,49.8225,49.8481,49.7029,49.831,277687.0
2018-12-14 11:20:00,58.34,58.38,58.22,58.27,207242.0,49.8396,49.8738,49.7371,49.7798,207242.0
2018-12-14 11:30:00,58.27,58.46,58.26,58.32,175389.0,49.7798,49.9421,49.7712,49.8225,175389.0
2018-12-14 11:40:00,58.31,58.39,58.01,58.02,174907.0,49.814,49.8823,49.5577,49.5662,174907.0
2018-12-14 11:50:00,58.02,58.06,57.8,57.89,319849.0,49.5662,49.6004,49.3783,49.4551,319849.0
2018-12-14 12:00:00,57.89,57.93,57.82,57.92,291517.0,49.4551,49.4893,49.3953,49.4808,291517.0
2018-12-14 12:10:00,57.92,58.03,57.79,57.99,262574.0,49.4808,49.5747,49.3697,49.5406,262574.0
2018-12-14 12:20:00,57.99,58.18,57.98,58.17,145271.0,49.5406,49.7029,49.532,49.6944,145271.0
2018-12-14 12:30:00,58.17,58.26,58.13,58.2,193303.0,49.6944,49.7712,49.6602,49.72,193303.0
2018-12-14 12:40:00,58.19,58.2,58.04,58.09,207253.0,49.7114,49.72,49.5833,49.626,207253.0
2018-12-14 12:50:00,58.1,58.21,58.05,58.05,134520.0,49.6346,49.7285,49.5918,49.5918,134520.0
2018-12-14 13:00:00,58.04,58.04,57.94,57.99,154706.0,49.5833,49.5833,49.4979,49.5406,154706.0
2018-12-14 13:10:00,57.99,58.04,57.9,57.91,122528.0,49.5406,49.5833,49.4637,49.4722,122528.0
2018-12-14 13:20:00,57.92,57.95,57.76,57.76,131850.0,49.4808,49.5064,49.3441,49.3441,131850.0
2018-12-14 13:30:00,57.77,57.8,57.61,57.69,184467.0,49.3526,49.3783,49.2159,49.2843,184467.0
2018-12-14 13:40:00,57.68,57.74,57.59,57.65,253170.0,49.2757,49.327,49.1989,49.2501,253170.0
2018-12-14 13:50:00,57.65,57.73,57.59,57.62,128171.0,49.2501,49.3185,49.1989,49.2245,128171.0
2018-12-14 14:00:00,57.61,57.72,57.61,57.68,150998.0,49.2159,49.3099,49.2159,49.2757,150998.0
2018-12-14 14:10:00,57.68,57.71,57.55,57.69,130578.0,49.2757,49.3014,49.1647,49.2843,130578.0
2018-12-14 14:20:00,57.69,57.73,57.56,57.62,144643.0,49.2843,49.3185,49.1732,49.2245,144643.0
2018-12-14 14:30:00,57.62,57.68,57.51,57.53,185472.0,49.2245,49.2757,49.1305,49.1476,185472.0
2018-12-14 14:40:00,57.53,57.62,57.41,57.42,199513.0,49.1476,49.2245,49.0451,49.0536,199513.0
2018-12-14 14:50:00,57.41,57.74,57.36,57.7,368261.0,49.0451,49.327,49.0024,49.2928,368261.0
2018-12-14 15:00:00,57.69,57.77,57.63,57.65,219027.0,49.2843,49.3526,49.233,49.2501,219027.0
2018-12-14 15:10:00,57.65,57.85,57.6,57.83,241300.0,49.2501,49.421,49.2074,49.4039,241300.0
2018-12-14 15:20:00,57.83,57.83,57.69,57.75,232336.0,49.4039,49.4039,49.2843,49.3355,232336.0
2018-12-14 15:30:00,57.76,57.78,57.61,57.63,257105.0,49.3441,49.3612,49.2159,49.233,257105.0
2018-12-14 15:40:00,57.63,57.67,57.55,57.65,570445.0,49.233,49.2672,49.1647,49.2501,570445.0
2018-12-14 15:50:00,57.64,57.87,57.61,57.61,1137137.0,49.2416,49.4381,49.2159,49.2159,1137137.0
2018-12-17 09:30:00,57.59,58.0,57.55,57.89,824087.0,49.1989,49.5491,49.1647,49.4551,824087.0
2018-12-17 09:40:00,57.88,57.91,57.41,57.49,408862.0,49.4466,49.4722,49.0451,49.1134,408862.0
2018-12-17 09:50:00,57.49,57.53,57.38,57.45,394685.0,49.1134,49.1476,49.0195,49.0793,394685.0
2018-12-17 10:00:00,57.44,57.93,57.41,57.9,361617.0,49.0707,49.4893,49.0451,49.4637,361617.0
2018-12-17 10:10:00,57.89,58.18,57.83,58.05,445363.0,49.4551,49.7029,49.4039,49.5918,445363.0
2018-12-17 10:20:00,58.05,58.17,57.98,58.03,301328.0,49.5918,49.6944,49.532,49.5747,301328.0
2018-12-17 10:30:00,58.03,58.09,57.64,57.7,230443.0,49.5747,49.626,49.2416,49.2928,230443.0
2018-12-17 10:40:00,57.7,58.0,57.65,57.99,248899.0,49.2928,49.5491,49.2501,49.5406,248899.0
2018-12-17 10:50:00,58.0,58.2,57.95,58.03,357917.0,49.5491,49.72,49.5064,49.5747,357917.0
2018-12-17 11:00:00,58.03,58.34,58.03,58.3,482744.0,49.5747,49.8396,49.5747,49.8054,482744.0
2018-12-17 11:10:00,58.3,58.32,58.13,58.18,381303.0,49.8054,49.8225,49.6602,49.7029,381303.0
2018-12-17 11:20:00,58.18,58.32,58.17,58.21,202974.0,49.7029,49.8225,49.6944,49.7285,202974.0
2018-12-17 11:30:00,58.22,58.23,58.16,58.18,160176.0,49.7371,49.7456,49.6858,49.7029,160176.0
2018-12-17 11:40:00,58.17,58.23,58.08,58.22,189321.0,49.6944,49.7456,49.6175,49.7371,189321.0
2018-12-17 11:50:00,58.23,58.25,58.11,58.19,153295.0,49.7456,49.7627,49.6431,49.7114,153295.0
2018-12-17 12:00:00,58.2,58.25,58.13,58.24,156028.0,49.72,49.7627,49.6602,49.7542,156028.0
2018-12-17 12:10:00,58.25,58.27,58.13,58.17,129698.0,49.7627,49.7798,49.6602,49.6944,129698.0
2018-12-17 12:20:00,58.17,58.22,58.06,58.11,145672.0,49.6944,49.7371,49.6004,49.6431,145672.0
2018-12-17 12:30:00,58.1,58.12,57.81,57.82,185450.0,49.6346,49.6516,49.3868,49.3953,185450.0
2018-12-17 12:40:00,57.82,57.84,57.64,57.66,209247.0,49.3953,49.4124,49.2416,49.2587,209247.0
2018-12-17 12:50:00,57.66,57.77,57.61,57.71,191376.0,49.2587,49.3526,49.2159,49.3014,191376.0
2018-12-17 13:00:00,57.69,57.69,57.54,57.64,172239.0,49.2843,49.2843,49.1561,49.2416,172239.0
2018-12-17 13:10:00,57.64,57.66,57.47,57.47,176929.0,49.2416,49.2587,49.0963,49.0963,176929.0
2018-12-17 13:20:00,57.47,57.58,57.36,57.51,203657.0,49.0963,49.1903,49.0024,49.1305,203657.0
2018-12-17 13:30:00,57.52,57.58,57.19,57.25,189186.0,49.1391,49.1903,48.8571,48.9084,189186.0
2018-12-17 13:40:00,57.26,57.36,57.05,57.07,234283.0,48.9169,49.0024,48.7375,48.7546,234283.0
2018-12-17 13:50:00,57.08,57.18,57.02,57.03,175497.0,48.7632,48.8486,48.7119,48.7205,175497.0
2018-12-17 14:00:00,57.02,57.12,56.9,57.04,260957.0,48.7119,48.7973,48.6094,48.729,260957.0
2018-12-17 14:10:00,57.04,57.16,57.02,57.14,162634.0,48.729,48.8315,48.7119,48.8144,162634.0
2018-12-17 14:20:00,57.15,57.26,57.01,57.04,165971.0,48.823,48.9169,48.7034,48.729,165971.0
2018-12-17 14:30:00,57.05,57.2,57.03,57.07,293051.0,48.7375,48.8657,48.7205,48.7546,293051.0
2018-12-17 14:40:00,57.06,57.27,57.04,57.05,184768.0,48.7461,48.9255,48.729,48.7375,184768.0
2018-12-17 14:50:00,57.06,57.1,56.88,56.97,320652.0,48.7461,48.7803,48.5923,48.6692,320652.0
2018-12-17 15:00:00,56.96,57.05,56.82,56.89,487391.0,48.6607,48.7375,48.5411,48.6009,487391.0
2018-12-17 15:10:00,56.89,57.17,56.89,57.05,424348.0,48.6009,48.8401,48.6009,48.7375,424348.0
2018-12-17 15:20:00,57.05,57.08,56.85,56.93,633359.0,48.7375,48.7632,48.5667,48.635,633359.0
2018-12-17 15:30:00,56.93,56.99,56.87,56.91,778930.0,48.635,48.6863,48.5838,48.6179,778930.0
2018-12-17 15:40:00,56.9,56.95,56.67,56.74,733284.0,48.6094,48.6521,48.4129,48.4727,733284.0
2018-12-17 15:50:00,56.74,57.03,56.74,56.99,1458220.0,48.4727,48.7205,48.4727,48.6863,1458220.0
2018-12-18 09:30:00,57.7,58.03,57.4,57.76,569620.0,49.2928,49.5747,49.0365,49.3441,569620.0
2018-12-18 09:40:00,57.77,58.12,57.74,58.04,453880.0,49.3526,49.6516,49.327,49.5833,453880.0
2018-12-18 09:50:00,58.05,58.07,57.67,57.75,314713.0,49.5918,49.6089,49.2672,49.3355,314713.0
2018-12-18 10:00:00,57.75,58.0,57.73,57.98,401301.0,49.3355,49.5491,49.3185,49.532,401301.0
2018-12-18 10:10:00,57.98,58.27,57.96,58.22,409060.0,49.532,49.7798,49.5149,49.7371,409060.0
2018-12-18 10:20:00,58.22,58.3,58.11,58.29,236644.0,49.7371,49.8054,49.6431,49.7969,236644.0
2018-12-18 10:30:00,58.29,58.46,58.19,58.46,308559.0,49.7969,49.9421,49.7114,49.9421,308559.0
2018-12-18 10:40:00,58.46,58.47,58.12,58.19,301770.0,49.9421,49.9506,49.6516,49.7114,301770.0
2018-12-18 10:50:00,58.18,58.5,58.13,58.41,231566.0,49.7029,49.9763,49.6602,49.8994,231566.0
2018-12-18 11:00:00,58.42,58.54,58.15,58.23,199816.0,49.9079,50.0104,49.6773,49.7456,199816.0
2018-12-18 11:10:00,58.23,58.26,58.11,58.15,145327.0,49.7456,49.7712,49.6431,49.6773,145327.0
2018-12-18 11:20:00,58.14,58.15,57.92,57.99,181340.0,49.6687,49.6773,49.4808,49.5406,181340.0
2018-12-18 11:30:00,57.97,58.06,57.9,58.0,187879.0,49.5235,49.6004,49.4637,49.5491,187879.0
2018-12-18 11:40:00,57.99,58.02,57.73,57.82,158562.0,49.5406,49.5662,49.3185,49.3953,158562.0
2018-12-18 11:50:00,57.82,57.82,57.58,57.73,159778.0,49.3953,49.3953,49.1903,49.3185,159778.0
2018-12-18 12:00:00,57.72,58.1,57.71,58.1,133407.0,49.3099,49.6346,49.3014,49.6346,133407.0
2018-12-18 12:10:00,58.1,58.37,58.1,58.34,168400.0,49.6346,49.8652,49.6346,49.8396,168400.0
2018-12-18 12:20:00,58.33,58.42,58.3,58.34,118473.0,49.831,49.9079,49.8054,49.8396,118473.0
2018-12-18 12:30:00,58.35,58.52,58.33,58.39,118466.0,49.8481,49.9934,49.831,49.8823,118466.0
2018-12-18 12:40:00,58.39,58.4,58.18,58.31,120775.0,49.8823,49.8908,49.7029,49.814,120775.0
2018-12-18 12:50:00,58.32,58.4,58.22,58.37,90489.0,49.8225,49.8908,49.7371,49.8652,90489.0
2018-12-18 13:00:00,58.36,58.42,58.28,58.4,108365.0,49.8567,49.9079,49.7883,49.8908,108365.0
2018-12-18 13:10:00,58.4,58.44,58.32,58.36,87887.0,49.8908,49.925,49.8225,49.8567,87887.0
2018-12-18 13:20:00,58.35,58.41,58.21,58.24,149985.0,49.8481,49.8994,49.7285,49.7542,149985.0
2018-12-18 13:30:00,58.24,58.29,58.04,58.06,149714.0,49.7542,49.7969,49.5833,49.6004,149714.0
2018-12-18 13:40:00,58.05,58.2,58.01,58.2,135075.0,49.5918,49.72,49.5577,49.72,135075.0
2018-12-18 13:50:00,58.2,58.21,57.95,58.0,122392.0,49.72,49.7285,49.5064,49.5491,122392.0
2018-12-18 14:00:00,57.98,58.17,57.95,58.15,170033.0,49.532,49.6944,49.5064,49.6773,170033.0
2018-12-18 14:10:00,58.15,58.19,57.98,58.04,134547.0,49.6773,49.7114,49.532,49.5833,134547.0
2018-12-18 14:20:00,58.04,58.19,57.99,58.16,123590.0,49.5833,49.7114,49.5406,49.6858,123590.0
2018-12-18 14:30:00,58.17,58.19,57.99,58.11,136842.0,49.6944,49.7114,49.5406,49.6431,136842.0
2018-12-18 14:40:00,58.11,58.16,57.83,57.9,248417.0,49.6431,49.6858,49.4039,49.4637,248417.0
2018-12-18 14:50:00,57.9,57.93,57.65,57.68,220056.0,49.4637,49.4893,49.2501,49.2757,220056.0
2018-12-18 15:00:00,57.68,57.78,57.53,57.62,286627.0,49.2757,49.3612,49.1476,49.2245,286627.0
2018-12-18 15:10:00,57.63,57.76,57.6,57.68,248431.0,49.233,49.3441,49.2074,49.2757,248431.0
2018-12-18 15:20:00,57.68,57.75,57.56,57.65,230328.0,49.2757,49.3355,49.1732,49.2501,230328.0
2018-12-18 15:30:00,57.65,57.85,57.65,57.68,373103.0,49.2501,49.421,49.2501,49.2757,373103.0
2018-12-18 15:40:00,57.68,58.0,57.67,57.98,420953.0,49.2757,49.5491,49.2672,49.532,420953.0
2018-12-18 15:50:00,57.97,57.99,57.72,57.77,887102.0,49.5235,49.5406,49.3099,49.3526,887102.0
2018-12-19 09:30:00,57.54,57.86,57.03,57.65,329721.0,49.1561,49.4295,48.7205,49.2501,329721.0
2018-12-19 09:40:00,57.65,57.77,57.57,57.69,193177.0,49.2501,49.3526,49.1818,49.2843,193177.0
2018-12-19 09:50:00,57.69,58.11,57.68,57.96,229795.0,49.2843,49.6431,49.2757,49.5149,229795.0
2018-12-19 10:00:00,57.96,58.12,57.91,58.08,195980.0,49.5149,49.6516,49.4722,49.6175,195980.0
2018-12-19 10:10:00,58.08,58.29,58.03,58.25,211029.0,49.6175,49.7969,49.5747,49.7627,211029.0
2018-12-19 10:20:00,58.25,58.37,58.19,58.21,132354.0,49.7627,49.8652,49.7114,49.7285,132354.0
2018-12-19 10:30:00,58.21,58.34,58.03,58.06,185512.0,49.7285,49.8396,49.5747,49.6004,185512.0
2018-12-19 10:40:00,58.06,58.06,57.87,57.95,178857.0,49.6004,49.6004,49.4381,49.5064,178857.0
2018-12-19 10:50:00,57.96,58.13,57.96,58.03,113259.0,49.5149,49.6602,49.5149,49.5747,113259.0
2018-12-19 11:00:00,58.04,58.05,57.89,57.93,179061.0,49.5833,49.5918,49.4551,49.4893,179061.0
2018-12-19 11:10:00,57.92,57.99,57.74,57.82,179867.0,49.4808,49.5406,49.327,49.3953,179867.0
2018-12-19 11:20:00,57.81,57.84,57.67,57.73,96325.0,49.3868,49.4124,49.2672,49.3185,96325.0
2018-12-19 11:30:00,57.71,57.78,57.62,57.68,134257.0,49.3014,49.3612,49.2245,49.2757,134257.0
2018-12-19 11:40:00,57.68,57.78,57.61,57.78,84991.0,49.2757,49.3612,49.2159,49.3612,84991.0
2018-12-19 11:50:00,57.79,57.86,57.77,57.84,106577.0,49.3697,49.4295,49.3526,49.4124,106577.0
2018-12-19 12:00:00,57.84,57.92,57.78,57.84,188618.0,49.4124,49.4808,49.3612,49.4124,188618.0
2018-12-19 12:10:00,57.84,57.86,57.76,57.8,63706.0,49.4124,49.4295,49.3441,49.3783,63706.0
2018-12-19 12:20:00,57.8,57.95,57.77,57.92,77072.0,49.3783,49.5064,49.3526,49.4808,77072.0
2018-12-19 12:30:00,57.92,58.04,57.92,57.98,67877.0,49.4808,49.5833,49.4808,49.532,67877.0
2018-12-19 12:40:00,57.99,58.0,57.88,57.96,58175.0,49.5406,49.5491,49.4466,49.5149,58175.0
2018-12-19 12:50:00,57.95,58.01,57.84,57.85,59947.0,49.5064,49.5577,49.4124,49.421,59947.0
2018-12-19 13:00:00,57.84,57.89,57.76,57.77,88963.0,49.4124,49.4551,49.3441,49.3526,88963.0
2018-12-19 13:10:00,57.76,57.94,57.69,57.94,104202.0,49.3441,49.4979,49.2843,49.4979,104202.0
2018-12-19 13:20:00,57.94,57.97,57.71,57.78,130224.0,49.4979,49.5235,49.3014,49.3612,130224.0
2018-12-19 13:30:00,57.79,57.88,57.76,57.83,101582.0,49.3697,49.4466,49.3441,49.4039,101582.0
2018-12-19 13:40:00,57.83,58.07,57.83,58.06,124143.0,49.4039,49.6089,49.4039,49.6004,124143.0
2018-12-19 13:50:00,58.06,58.24,57.98,58.24,195074.0,49.6004,49.7542,49.532,49.7542,195074.0
2018-12-19 14:00:00,58.2,58.5,57.18,57.46,538233.0,49.72,49.9763,48.8486,49.0878,538233.0
2018-12-19 14:10:00,57.47,57.66,57.28,57.58,356631.0,49.0963,49.2587,48.934,49.1903,356631.0
2018-12-19 14:20:00,57.59,57.62,57.35,57.54,388133.0,49.1989,49.2245,48.9938,49.1561,388133.0
2018-12-19 14:30:00,57.54,57.68,57.31,57.42,533370.0,49.1561,49.2757,48.9597,49.0536,533370.0
2018-12-19 14:40:00,57.41,57.41,56.7,56.97,633349.0,49.0451,49.0451,48.4385,48.6692,633349.0
2018-12-19 14:50:00,56.96,56.97,56.4,56.66,666734.0,48.6607,48.6692,48.1822,48.4044,666734.0
2018-12-19 15:00:00,56.65,56.84,56.06,56.52,1155637.0,48.3958,48.5581,47.8918,48.2848,1155637.0
2018-12-19 15:10:00,56.51,56.85,56.41,56.62,761193.0,48.2762,48.5667,48.1908,48.3702,761193.0
2018-12-19 15:20:00,56.61,56.82,56.3,56.48,790173.0,48.3617,48.5411,48.0968,48.2506,790173.0
2018-12-19 15:30:00,56.48,56.69,56.31,56.39,565973.0,48.2506,48.43,48.1054,48.1737,565973.0
2018-12-19 15:40:00,56.38,56.67,56.25,56.65,807339.0,48.1652,48.4129,48.0541,48.3958,807339.0
2018-12-19 15:50:00,56.65,56.85,56.6,56.62,1272114.0,48.3958,48.5667,48.3531,48.3702,1272114.0
2018-12-20 09:30:00,57.22,57.84,57.2,57.52,855655.0,48.8828,49.4124,48.8657,49.1391,855655.0
2018-12-20 09:40:00,57.53,57.53,57.05,57.05,549767.0,49.1476,49.1476,48.7375,48.7375,549767.0
2018-12-20 09:50:00,57.05,57.56,56.81,57.55,516320.0,48.7375,49.1732,48.5325,49.1647,516320.0
2018-12-20 10:00:00,57.54,57.85,57.52,57.72,536823.0,49.1561,49.421,49.1391,49.3099,536823.0
2018-12-20 10:10:00,57.72,57.78,57.54,57.56,403187.0,49.3099,49.3612,49.1561,49.1732,403187.0
2018-12-20 10:20:00,57.56,57.9,57.47,57.78,345830.0,49.1732,49.4637,49.0963,49.3612,345830.0
2018-12-20 10:30:00,57.77,57.94,57.46,57.57,284701.0,49.3526,49.4979,49.0878,49.1818,284701.0
2018-12-20 10:40:00,57.58,57.78,57.36,57.36,225896.0,49.1903,49.3612,49.0024,49.0024,225896.0
2018-12-20 10:50:00,57.36,57.45,57.19,57.3,242726.0,49.0024,49.0793,48.8571,48.9511,242726.0
2018-12-20 11:00:00,57.3,57.46,57.24,57.34,291332.0,48.9511,49.0878,48.8999,48.9853,291332.0
2018-12-20 11:10:00,57.33,57.45,57.28,57.32,208176.0,48.9767,49.0793,48.934,48.9682,208176.0
2018-12-20 11:20:00,57.31,57.32,57.04,57.19,242020.0,48.9597,48.9682,48.729,48.8571,242020.0
2018-12-20 11:30:00,57.2,57.29,57.05,57.11,256895.0,48.8657,48.9426,48.7375,48.7888,256895.0
2018-12-20 11:40:00,57.12,57.23,56.98,56.99,457547.0,48.7973,48.8913,48.6777,48.6863,457547.0
2018-12-20 11:50:00,57.0,57.36,56.89,57.15,405068.0,48.6948,49.0024,48.6009,48.823,405068.0
2018-12-20 12:00:00,57.15,57.23,56.95,56.97,346309.0,48.823,48.8913,48.6521,48.6692,346309.0
2018-12-20 12:10:00,56.97,57.0,56.46,56.69,452114.0,48.6692,48.6948,48.2335,48.43,452114.0
2018-12-20 12:20:00,56.7,56.9,56.6,56.86,386073.0,48.4385,48.6094,48.3531,48.5752,386073.0
2018-12-20 12:30:00,56.86,57.0,56.83,56.85,376479.0,48.5752,48.6948,48.5496,48.5667,376479.0
2018-12-20 12:40:00,56.84,57.02,56.74,56.99,240268.0,48.5581,48.7119,48.4727,48.6863,240268.0
2018-12-20 12:50:00,56.98,57.17,56.9,57.1,255185.0,48.6777,48.8401,48.6094,48.7803,255185.0
2018-12-20 13:00:00,57.11,57.12,56.7,56.7,268273.0,48.7888,48.7973,48.4385,48.4385,268273.0
2018-12-20 13:10:00,56.7,56.93,56.62,56.91,459666.0,48.4385,48.635,48.3702,48.6179,459666.0
2018-12-20 13:20:00,56.91,57.06,56.83,56.98,235410.0,48.6179,48.7461,48.5496,48.6777,235410.0
2018-12-20 13:30:00,56.98,57.05,56.87,57.0,170333.0,48.6777,48.7375,48.5838,48.6948,170333.0
2018-12-20 13:40:00,57.0,57.0,56.78,56.85,293587.0,48.6948,48.6948,48.5069,48.5667,293587.0
2018-12-20 13:50:00,56.85,56.85,56.65,56.66,234695.0,48.5667,48.5667,48.3958,48.4044,234695.0
2018-12-20 14:00:00,56.66,56.71,56.37,56.47,422625.0,48.4044,48.4471,48.1566,48.242,422625.0
2018-12-20 14:10:00,56.47,56.49,56.25,56.26,1027721.0,48.242,48.2591,48.0541,48.0626,1027721.0
2018-12-20 14:20:00,56.27,56.7,56.26,56.69,543084.0,48.0712,48.4385,48.0626,48.43,543084.0
2018-12-20 14:30:00,56.67,56.86,56.62,56.7,330621.0,48.4129,48.5752,48.3702,48.4385,330621.0
2018-12-20 14:40:00,56.7,57.12,56.67,57.05,509669.0,48.4385,48.7973,48.4129,48.7375,509669.0
2018-12-20 14:50:00,57.05,57.05,56.66,56.77,640830.0,48.7375,48.7375,48.4044,48.4983,640830.0
2018-12-20 15:00:00,56.77,56.8,56.43,56.65,455949.0,48.4983,48.524,48.2079,48.3958,455949.0
2018-12-20 15:10:00,56.65,56.73,56.45,56.54,452675.0,48.3958,48.4642,48.225,48.3018,452675.0
2018-12-20 15:20:00,56.53,56.73,56.44,56.44,932693.0,48.2933,48.4642,48.2164,48.2164,932693.0
2018-12-20 15:30:00,56.45,56.68,56.43,56.63,496023.0,48.225,48.4215,48.2079,48.3787,496023.0
2018-12-20 15:40:00,56.61,56.64,56.22,56.28,581275.0,48.3617,48.3873,48.0285,48.0797,581275.0
2018-12-20 15:50:00,56.27,56.35,56.06,56.34,1671679.0,48.0712,48.1395,47.8918,48.131,1671679.0
2018-12-21 09:30:00,56.26,57.28,56.26,56.77,2391026.0,48.0626,48.934,48.0626,48.4983,2391026.0
2018-12-21 09:40:00,56.77,56.87,56.65,56.71,281494.0,48.4983,48.5838,48.3958,48.4471,281494.0
2018-12-21 09:50:00,56.7,56.71,56.47,56.61,219211.0,48.4385,48.4471,48.242,48.3617,219211.0
2018-12-21 10:00:00,56.61,56.84,56.2,56.27,374820.0,48.3617,48.5581,48.0114,48.0712,374820.0
2018-12-21 10:10:00,56.27,56.96,56.25,56.75,436018.0,48.0712,48.6607,48.0541,48.4813,436018.0
2018-12-21 10:20:00,56.74,56.83,56.59,56.79,259231.0,48.4727,48.5496,48.3446,48.5154,259231.0
2018-12-21 10:30:00,56.8,57.06,56.71,56.72,366812.0,48.524,48.7461,48.4471,48.4556,366812.0
2018-12-21 10:40:00,56.71,56.79,56.47,56.49,179934.0,48.4471,48.5154,48.242,48.2591,179934.0
2018-12-21 10:50:00,56.49,56.57,56.26,56.29,204433.0,48.2591,48.3275,48.0626,48.0883,204433.0
2018-12-21 11:00:00,56.3,56.3,55.9,55.94,374778.0,48.0968,48.0968,47.7551,47.7893,374778.0
2018-12-21 11:10:00,55.94,56.18,55.93,56.09,362306.0,47.7893,47.9943,47.7807,47.9174,362306.0
2018-12-21 11:20:00,56.1,56.18,55.93,56.18,263109.0,47.926,47.9943,47.7807,47.9943,263109.0
2018-12-21 11:30:00,56.2,56.34,56.04,56.05,294436.0,48.0114,48.131,47.8747,47.8832,294436.0
2018-12-21 11:40:00,56.05,56.05,55.77,55.79,294153.0,47.8832,47.8832,47.644,47.6611,294153.0
2018-12-21 11:50:00,55.79,56.01,55.79,55.84,247530.0,47.6611,47.8491,47.6611,47.7038,247530.0
2018-12-21 12:00:00,55.85,55.89,55.65,55.72,335196.0,47.7124,47.7466,47.5415,47.6013,335196.0
2018-12-21 12:10:00,55.72,55.75,55.51,55.6,396265.0,47.6013,47.627,47.4219,47.4988,396265.0
2018-12-21 12:20:00,55.59,55.65,55.4,55.41,290335.0,47.4903,47.5415,47.328,47.3365,290335.0
2018-12-21 12:30:00,55.41,55.62,55.19,55.57,486372.0,47.3365,47.5159,47.1486,47.4732,486372.0
2018-12-21 12:40:00,55.57,55.88,55.47,55.78,306757.0,47.4732,47.738,47.3878,47.6526,306757.0
2018-12-21 12:50:00,55.78,55.84,55.56,55.71,259041.0,47.6526,47.7038,47.4646,47.5928,259041.0
2018-12-21 13:00:00,55.71,55.89,55.67,55.77,197029.0,47.5928,47.7466,47.5586,47.644,197029.0
2018-12-21 13:10:00,55.77,55.88,55.65,55.86,214406.0,47.644,47.738,47.5415,47.7209,214406.0
2018-12-21 13:20:00,55.87,56.07,55.8,55.9,209417.0,47.7295,47.9003,47.6697,47.7551,209417.0
2018-12-21 13:30:00,55.89,56.08,55.87,56.02,131886.0,47.7466,47.9089,47.7295,47.8576,131886.0
2018-12-21 13:40:00,56.02,56.16,55.85,55.89,228114.0,47.8576,47.9772,47.7124,47.7466,228114.0
2018-12-21 13:50:00,55.9,55.96,55.72,55.8,181555.0,47.7551,47.8064,47.6013,47.6697,181555.0
2018-12-21 14:00:00,55.8,55.89,55.72,55.76,202102.0,47.6697,47.7466,47.6013,47.6355,202102.0
2018-12-21 14:10:00,55.75,55.82,55.51,55.64,263889.0,47.627,47.6868,47.4219,47.533,263889.0
2018-12-21 14:20:00,55.64,55.74,55.3,55.33,452697.0,47.533,47.6184,47.2425,47.2682,452697.0
2018-12-21 14:30:00,55.32,55.39,55.22,55.32,335928.0,47.2596,47.3194,47.1742,47.2596,335928.0
2018-12-21 14:40:00,55.32,55.39,55.15,55.35,404326.0,47.2596,47.3194,47.1144,47.2852,404326.0
2018-12-21 14:50:00,55.36,55.54,55.15,55.22,410934.0,47.2938,47.4476,47.1144,47.1742,410934.0
2018-12-21 15:00:00,55.21,55.29,55.1,55.25,425398.0,47.1656,47.234,47.0717,47.1998,425398.0
2018-12-21 15:10:00,55.24,55.24,54.93,54.98,690778.0,47.1913,47.1913,46.9264,46.9691,690778.0
2018-12-21 15:20:00,54.98,55.02,54.81,54.81,620544.0,46.9691,47.0033,46.8239,46.8239,620544.0
2018-12-21 15:30:00,54.81,55.0,54.81,54.83,866440.0,46.8239,46.9862,46.8239,46.841,866440.0
2018-12-21 15:40:00,54.82,55.17,54.8,55.0,1105531.0,46.8325,47.1315,46.8154,46.9862,1105531.0
2018-12-21 15:50:00,54.99,55.03,54.69,54.9,2537260.0,46.9777,47.0119,46.7214,46.9008,2537260.0
2018-12-24 09:30:00,54.09,54.89,53.57,54.4,501373.0,46.2088,46.8923,45.7646,46.4737,501373.0
2018-12-24 09:40:00,54.38,54.43,54.05,54.16,333999.0,46.4566,46.4993,46.1747,46.2686,333999.0
2018-12-24 09:50:00,54.15,54.3,53.74,53.96,247471.0,46.2601,46.3882,45.9098,46.0978,247471.0
2018-12-24 10:00:00,53.96,54.27,53.94,54.01,410205.0,46.0978,46.3626,46.0807,46.1405,410205.0
2018-12-24 10:10:00,54.01,54.45,54.0,54.22,302229.0,46.1405,46.5164,46.1319,46.3199,302229.0
2018-12-24 10:20:00,54.23,54.24,53.95,54.04,265459.0,46.3284,46.337,46.0892,46.1661,265459.0
2018-12-24 10:30:00,54.05,54.34,54.0,54.29,203691.0,46.1747,46.4224,46.1319,46.3797,203691.0
2018-12-24 10:40:00,54.3,54.58,54.27,54.32,216884.0,46.3882,46.6274,46.3626,46.4053,216884.0
2018-12-24 10:50:00,54.34,54.52,54.26,54.44,308965.0,46.4224,46.5762,46.3541,46.5078,308965.0
2018-12-24 11:00:00,54.44,54.57,54.14,54.29,226922.0,46.5078,46.6189,46.2515,46.3797,226922.0
2018-12-24 11:10:00,54.3,54.31,53.94,54.14,247897.0,46.3882,46.3968,46.0807,46.2515,247897.0
2018-12-24 11:20:00,54.13,54.21,54.03,54.07,216092.0,46.243,46.3113,46.1576,46.1917,216092.0
2018-12-24 11:30:00,54.06,54.27,54.03,54.12,169636.0,46.1832,46.3626,46.1576,46.2345,169636.0
2018-12-24 11:40:00,54.13,54.25,53.83,53.93,231410.0,46.243,46.3455,45.9867,46.0721,231410.0
2018-12-24 11:50:00,53.93,54.18,53.86,54.05,206920.0,46.0721,46.2857,46.0123,46.1747,206920.0
2018-12-24 12:00:00,54.06,54.19,53.96,53.99,250000.0,46.1832,46.2943,46.0978,46.1234,250000.0
2018-12-24 12:10:00,53.99,54.11,53.9,53.98,271756.0,46.1234,46.2259,46.0465,46.1149,271756.0
2018-12-24 12:20:00,53.98,54.12,53.88,54.0,350347.0,46.1149,46.2345,46.0294,46.1319,350347.0
2018-12-24 12:30:00,54.01,54.11,53.88,54.0,240774.0,46.1405,46.2259,46.0294,46.1319,240774.0
2018-12-24 12:40:00,54.0,54.07,53.95,54.02,354192.0,46.1319,46.1917,46.0892,46.149,354192.0
2018-12-24 12:50:00,54.02,54.05,53.61,53.67,838905.0,46.149,46.1747,45.7988,45.85,838905.0
2018-12-26 09:30:00,54.25,54.47,53.99,54.2,435684.0,46.3455,46.5335,46.1234,46.3028,435684.0
2018-12-26 09:40:00,54.2,54.39,54.18,54.35,336435.0,46.3028,46.4651,46.2857,46.4309,336435.0
2018-12-26 09:50:00,54.35,54.37,54.13,54.15,347523.0,46.4309,46.448,46.243,46.2601,347523.0
2018-12-26 10:00:00,54.14,54.31,53.99,54.19,376874.0,46.2515,46.3968,46.1234,46.2943,376874.0
2018-12-26 10:10:00,54.19,54.21,53.84,53.85,308728.0,46.2943,46.3113,45.9953,46.0038,308728.0
2018-12-26 10:20:00,53.84,54.0,53.76,53.76,298450.0,45.9953,46.1319,45.9269,45.9269,298450.0
2018-12-26 10:30:00,53.77,53.83,53.58,53.73,226480.0,45.9355,45.9867,45.7731,45.9013,226480.0
2018-12-26 10:40:00,53.74,53.86,53.65,53.83,168092.0,45.9098,46.0123,45.8329,45.9867,168092.0
2018-12-26 10:50:00,53.84,53.92,53.51,53.59,188727.0,45.9953,46.0636,45.7133,45.7817,188727.0
2018-12-26 11:00:00,53.59,53.97,53.56,53.95,210530.0,45.7817,46.1063,45.756,46.0892,210530.0
2018-12-26 11:10:00,53.95,54.2,53.9,54.17,259525.0,46.0892,46.3028,46.0465,46.2772,259525.0
2018-12-26 11:20:00,54.18,54.25,54.1,54.2,221747.0,46.2857,46.3455,46.2174,46.3028,221747.0
2018-12-26 11:30:00,54.2,54.42,54.19,54.42,176399.0,46.3028,46.4907,46.2943,46.4907,176399.0
2018-12-26 11:40:00,54.42,54.53,54.36,54.53,203925.0,46.4907,46.5847,46.4395,46.5847,203925.0
2018-12-26 11:50:00,54.52,54.74,54.4,54.74,192792.0,46.5762,46.7641,46.4737,46.7641,192792.0
2018-12-26 12:00:00,54.73,54.82,54.6,54.76,343993.0,46.7556,46.8325,46.6445,46.7812,343993.0
2018-12-26 12:10:00,54.75,54.91,54.66,54.81,454312.0,46.7727,46.9093,46.6958,46.8239,454312.0
2018-12-26 12:20:00,54.82,54.88,54.64,54.67,271467.0,46.8325,46.8837,46.6787,46.7043,271467.0
2018-12-26 12:30:00,54.68,54.8,54.62,54.72,207181.0,46.7129,46.8154,46.6616,46.747,207181.0
2018-12-26 12:40:00,54.73,54.99,54.69,54.9,202272.0,46.7556,46.9777,46.7214,46.9008,202272.0
2018-12-26 12:50:00,54.9,55.05,54.86,54.97,222450.0,46.9008,47.0289,46.8666,46.9606,222450.0
2018-12-26 13:00:00,54.97,55.0,54.81,54.83,215935.0,46.9606,46.9862,46.8239,46.841,215935.0
2018-12-26 13:10:00,54.83,54.86,54.6,54.67,194234.0,46.841,46.8666,46.6445,46.7043,194234.0
2018-12-26 13:20:00,54.66,54.84,54.66,54.75,212781.0,46.6958,46.8495,46.6958,46.7727,212781.0
2018-12-26 13:30:00,54.74,54.83,54.67,54.83,226766.0,46.7641,46.841,46.7043,46.841,226766.0
2018-12-26 13:40:00,54.84,55.2,54.84,55.15,186730.0,46.8495,47.1571,46.8495,47.1144,186730.0
2018-12-26 13:50:00,55.16,55.21,55.05,55.18,273049.0,47.1229,47.1656,47.0289,47.14,273049.0
2018-12-26 14:00:00,55.18,55.19,54.98,55.08,246787.0,47.14,47.1486,46.9691,47.0546,246787.0
2018-12-26 14:10:00,55.08,55.14,54.83,54.89,322087.0,47.0546,47.1058,46.841,46.8923,322087.0
2018-12-26 14:20:00,54.91,55.01,54.89,54.98,148560.0,46.9093,46.9948,46.8923,46.9691,148560.0
2018-12-26 14:30:00,54.98,55.2,54.97,55.18,126054.0,46.9691,47.1571,46.9606,47.14,126054.0
2018-12-26 14:40:00,55.19,55.24,55.1,55.18,146743.0,47.1486,47.1913,47.0717,47.14,146743.0
2018-12-26 14:50:00,55.19,55.35,55.18,55.32,229974.0,47.1486,47.2852,47.14,47.2596,229974.0
2018-12-26 15:00:00,55.31,55.41,55.16,55.36,270978.0,47.2511,47.3365,47.1229,47.2938,270978.0
2018-12-26 15:10:00,55.36,55.56,55.34,55.4,265814.0,47.2938,47.4646,47.2767,47.328,265814.0
2018-12-26 15:20:00,55.4,55.56,55.37,55.52,311240.0,47.328,47.4646,47.3023,47.4305,311240.0
2018-12-26 15:30:00,55.53,55.72,55.51,55.66,442798.0,47.439,47.6013,47.4219,47.5501,442798.0
2018-12-26 15:40:00,55.65,55.93,55.64,55.68,820924.0,47.5415,47.7807,47.533,47.5672,820924.0
2018-12-26 15:50:00,55.68,56.0,55.55,55.97,2346426.0,47.5672,47.8405,47.4561,47.8149,2346426.0
2018-12-27 09:30:00,55.5,56.39,55.45,56.23,753715.0,47.4134,48.1737,47.3707,48.037,753715.0
2018-12-27 09:40:00,56.22,56.24,55.56,55.58,414148.0,48.0285,48.0456,47.4646,47.4817,414148.0
2018-12-27 09:50:00,55.58,55.69,55.41,55.69,262995.0,47.4817,47.5757,47.3365,47.5757,262995.0
2018-12-27 10:00:00,55.68,55.74,55.42,55.44,250224.0,47.5672,47.6184,47.345,47.3621,250224.0
2018-12-27 10:10:00,55.44,55.55,55.26,55.33,317527.0,47.3621,47.4561,47.2084,47.2682,317527.0
2018-12-27 10:20:00,55.32,55.36,55.03,55.07,233134.0,47.2596,47.2938,47.0119,47.046,233134.0
2018-12-27 10:30:00,55.06,55.32,54.96,55.16,335364.0,47.0375,47.2596,46.9521,47.1229,335364.0
2018-12-27 10:40:00,55.17,55.52,55.12,55.4,277602.0,47.1315,47.4305,47.0888,47.328,277602.0
2018-12-27 10:50:00,55.4,55.44,55.18,55.19,225123.0,47.328,47.3621,47.14,47.1486,225123.0
2018-12-27 11:00:00,55.19,55.28,55.08,55.28,209946.0,47.1486,47.2254,47.0546,47.2254,209946.0
2018-12-27 11:10:00,55.28,55.44,55.26,55.42,167249.0,47.2254,47.3621,47.2084,47.345,167249.0
2018-12-27 11:20:00,55.42,55.53,55.34,55.46,223806.0,47.345,47.439,47.2767,47.3792,223806.0
2018-12-27 11:30:00,55.47,55.59,55.32,55.41,222819.0,47.3878,47.4903,47.2596,47.3365,222819.0
2018-12-27 11:40:00,55.41,55.43,55.21,55.29,168911.0,47.3365,47.3536,47.1656,47.234,168911.0
2018-12-27 11:50:00,55.29,55.44,55.25,55.36,136518.0,47.234,47.3621,47.1998,47.2938,136518.0
2018-12-27 12:00:00,55.37,55.38,55.15,55.28,186600.0,47.3023,47.3109,47.1144,47.2254,186600.0
2018-12-27 12:10:00,55.29,55.38,55.2,55.24,236063.0,47.234,47.3109,47.1571,47.1913,236063.0
2018-12-27 12:20:00,55.24,55.26,55.02,55.14,244091.0,47.1913,47.2084,47.0033,47.1058,244091.0
2018-12-27 12:30:00,55.14,55.35,55.1,55.31,145454.0,47.1058,47.2852,47.0717,47.2511,145454.0
2018-12-27 12:40:00,55.3,55.41,55.18,55.36,133835.0,47.2425,47.3365,47.14,47.2938,133835.0
2018-12-27 12:50:00,55.35,55.45,55.26,55.43,139368.0,47.2852,47.3707,47.2084,47.3536,139368.0
2018-12-27 13:00:00,55.42,55.47,55.33,55.44,134008.0,47.345,47.3878,47.2682,47.3621,134008.0
2018-12-27 13:10:00,55.44,55.51,55.28,55.34,134464.0,47.3621,47.4219,47.2254,47.2767,134464.0
2018-12-27 13:20:00,55.35,55.47,55.27,55.27,114439.0,47.2852,47.3878,47.2169,47.2169,114439.0
2018-12-27 13:30:00,55.28,55.31,55.18,55.18,143515.0,47.2254,47.2511,47.14,47.14,143515.0
2018-12-27 13:40:00,55.19,55.3,55.0,55.03,146911.0,47.1486,47.2425,46.9862,47.0119,146911.0
2018-12-27 13:50:00,55.02,55.07,54.86,54.9,205282.0,47.0033,47.046,46.8666,46.9008,205282.0
2018-12-27 14:00:00,54.9,55.07,54.83,54.98,289165.0,46.9008,47.046,46.841,46.9691,289165.0
2018-12-27 14:10:00,54.98,55.05,54.77,54.9,290562.0,46.9691,47.0289,46.7897,46.9008,290562.0
2018-12-27 14:20:00,54.89,55.11,54.87,55.11,197403.0,46.8923,47.0802,46.8752,47.0802,197403.0
2018-12-27 14:30:00,55.11,55.2,55.06,55.15,239868.0,47.0802,47.1571,47.0375,47.1144,239868.0
2018-12-27 14:40:00,55.15,55.45,55.15,55.31,175887.0,47.1144,47.3707,47.1144,47.2511,175887.0
2018-12-27 14:50:00,55.31,55.51,55.26,55.48,214377.0,47.2511,47.4219,47.2084,47.3963,214377.0
2018-12-27 15:00:00,55.48,55.49,55.27,55.46,203035.0,47.3963,47.4048,47.2169,47.3792,203035.0
2018-12-27 15:10:00,55.46,55.74,55.42,55.7,246450.0,47.3792,47.6184,47.345,47.5842,246450.0
2018-12-27 15:20:00,55.7,55.97,55.69,55.93,440110.0,47.5842,47.8149,47.5757,47.7807,440110.0
2018-12-27 15:30:00,55.93,56.12,55.76,55.98,524358.0,47.7807,47.943,47.6355,47.8234,524358.0
2018-12-27 15:40:00,55.98,56.3,55.97,56.18,769607.0,47.8234,48.0968,47.8149,47.9943,769607.0
2018-12-27 15:50:00,56.18,56.18,55.79,56.11,1452628.0,47.9943,47.9943,47.6611,47.9345,1452628.0
2018-12-28 09:30:00,56.33,56.51,56.24,56.45,360856.0,48.1224,48.2762,48.0456,48.225,360856.0
2018-12-28 09:40:00,56.45,57.12,56.42,57.01,304131.0,48.225,48.7973,48.1993,48.7034,304131.0
2018-12-28 09:50:00,57.01,57.17,56.7,57.15,347247.0,48.7034,48.8401,48.4385,48.823,347247.0
2018-12-28 10:00:00,57.14,57.17,56.9,56.96,297269.0,48.8144,48.8401,48.6094,48.6607,297269.0
2018-12-28 10:10:00,56.96,57.1,56.9,57.09,301306.0,48.6607,48.7803,48.6094,48.7717,301306.0
2018-12-28 10:20:00,57.09,57.15,56.77,56.85,317719.0,48.7717,48.823,48.4983,48.5667,317719.0
2018-12-28 10:30:00,56.87,56.95,56.7,56.83,221532.0,48.5838,48.6521,48.4385,48.5496,221532.0
2018-12-28 10:40:00,56.83,57.11,56.79,57.04,241444.0,48.5496,48.7888,48.5154,48.729,241444.0
2018-12-28 10:50:00,57.05,57.12,56.94,56.95,242521.0,48.7375,48.7973,48.6436,48.6521,242521.0
2018-12-28 11:00:00,56.97,57.11,56.84,57.09,197352.0,48.6692,48.7888,48.5581,48.7717,197352.0
2018-12-28 11:10:00,57.08,57.23,57.02,57.11,288359.0,48.7632,48.8913,48.7119,48.7888,288359.0
2018-12-28 11:20:00,57.1,57.19,57.06,57.19,237721.0,48.7803,48.8571,48.7461,48.8571,237721.0
2018-12-28 11:30:00,57.17,57.36,57.11,57.34,303042.0,48.8401,49.0024,48.7888,48.9853,303042.0
2018-12-28 11:40:00,57.34,57.34,57.0,57.07,185800.0,48.9853,48.9853,48.6948,48.7546,185800.0
2018-12-28 11:50:00,57.06,57.24,57.02,57.17,135102.0,48.7461,48.8999,48.7119,48.8401,135102.0
2018-12-28 12:00:00,57.17,57.29,57.15,57.25,253959.0,48.8401,48.9426,48.823,48.9084,253959.0
2018-12-28 12:10:00,57.25,57.26,57.07,57.13,210791.0,48.9084,48.9169,48.7546,48.8059,210791.0
2018-12-28 12:20:00,57.13,57.2,57.02,57.11,203773.0,48.8059,48.8657,48.7119,48.7888,203773.0
2018-12-28 12:30:00,57.11,57.18,57.02,57.16,199041.0,48.7888,48.8486,48.7119,48.8315,199041.0
2018-12-28 12:40:00,57.17,57.19,57.06,57.11,218138.0,48.8401,48.8571,48.7461,48.7888,218138.0
2018-12-28 12:50:00,57.12,57.19,56.93,56.96,209907.0,48.7973,48.8571,48.635,48.6607,209907.0
2018-12-28 13:00:00,56.96,56.99,56.88,56.96,176462.0,48.6607,48.6863,48.5923,48.6607,176462.0
2018-12-28 13:10:00,56.97,57.13,56.94,57.06,112351.0,48.6692,48.8059,48.6436,48.7461,112351.0
2018-12-28 13:20:00,57.06,57.09,56.89,56.96,135676.0,48.7461,48.7717,48.6009,48.6607,135676.0
2018-12-28 13:30:00,56.96,56.99,56.81,56.95,145959.0,48.6607,48.6863,48.5325,48.6521,145959.0
2018-12-28 13:40:00,56.95,57.21,56.9,57.21,147670.0,48.6521,48.8742,48.6094,48.8742,147670.0
2018-12-28 13:50:00,57.2,57.27,57.16,57.16,144475.0,48.8657,48.9255,48.8315,48.8315,144475.0
2018-12-28 14:00:00,57.17,57.27,57.15,57.21,277107.0,48.8401,48.9255,48.823,48.8742,277107.0
2018-12-28 14:10:00,57.22,57.35,57.16,57.17,337389.0,48.8828,48.9938,48.8315,48.8401,337389.0
2018-12-28 14:20:00,57.17,57.26,57.13,57.23,296714.0,48.8401,48.9169,48.8059,48.8913,296714.0
2018-12-28 14:30:00,57.23,57.35,57.17,57.34,248366.0,48.8913,48.9938,48.8401,48.9853,248366.0
2018-12-28 14:40:00,57.34,57.38,57.21,57.31,321786.0,48.9853,49.0195,48.8742,48.9597,321786.0
2018-12-28 14:50:00,57.3,57.48,57.27,57.48,370344.0,48.9511,49.1049,48.9255,49.1049,370344.0
2018-12-28 15:00:00,57.48,57.53,57.1,57.22,554856.0,49.1049,49.1476,48.7803,48.8828,554856.0
2018-12-28 15:10:00,57.22,57.27,57.01,57.03,290588.0,48.8828,48.9255,48.7034,48.7205,290588.0
2018-12-28 15:20:00,57.03,57.04,56.7,56.86,377026.0,48.7205,48.729,48.4385,48.5752,377026.0
2018-12-28 15:30:00,56.87,56.9,56.7,56.77,508857.0,48.5838,48.6094,48.4385,48.4983,508857.0
2018-12-28 15:40:00,56.76,56.84,56.59,56.72,483267.0,48.4898,48.5581,48.3446,48.4556,483267.0
2018-12-28 15:50:00,56.73,56.89,56.6,56.81,682338.0,48.4642,48.6009,48.3531,48.5325,682338.0
2018-12-31 09:30:00,57.29,57.41,56.45,56.91,458442.0,48.9426,49.0451,48.225,48.6179,458442.0
2018-12-31 09:40:00,56.91,57.09,56.87,56.96,205001.0,48.6179,48.7717,48.5838,48.6607,205001.0
2018-12-31 09:50:00,56.97,56.97,56.82,56.84,168281.0,48.6692,48.6692,48.5411,48.5581,168281.0
2018-12-31 10:00:00,56.84,56.98,56.74,56.74,130066.0,48.5581,48.6777,48.4727,48.4727,130066.0
2018-12-31 10:10:00,56.74,56.77,56.44,56.47,203215.0,48.4727,48.4983,48.2164,48.242,203215.0
2018-12-31 10:20:00,56.48,56.55,56.32,56.53,159789.0,48.2506,48.3104,48.1139,48.2933,159789.0
2018-12-31 10:30:00,56.53,56.55,56.35,56.39,112559.0,48.2933,48.3104,48.1395,48.1737,112559.0
2018-12-31 10:40:00,56.4,56.63,56.38,56.57,201655.0,48.1822,48.3787,48.1652,48.3275,201655.0
2018-12-31 10:50:00,56.57,56.57,56.44,56.5,107820.0,48.3275,48.3275,48.2164,48.2677,107820.0
2018-12-31 11:00:00,56.5,56.58,56.39,56.43,115507.0,48.2677,48.336,48.1737,48.2079,115507.0
2018-12-31 11:10:00,56.43,56.45,56.32,56.35,157110.0,48.2079,48.225,48.1139,48.1395,157110.0
2018-12-31 11:20:00,56.36,56.69,56.28,56.66,165028.0,48.1481,48.43,48.0797,48.4044,165028.0
2018-12-31 11:30:00,56.66,56.67,56.43,56.59,135016.0,48.4044,48.4129,48.2079,48.3446,135016.0
2018-12-31 11:40:00,56.59,56.65,56.46,56.65,97851.0,48.3446,48.3958,48.2335,48.3958,97851.0
2018-12-31 11:50:00,56.65,56.79,56.59,56.75,174852.0,48.3958,48.5154,48.3446,48.4813,174852.0
2018-12-31 12:00:00,56.76,56.87,56.74,56.86,91299.0,48.4898,48.5838,48.4727,48.5752,91299.0
2018-12-31 12:10:00,56.86,56.9,56.74,56.81,108083.0,48.5752,48.6094,48.4727,48.5325,108083.0
2018-12-31 12:20:00,56.81,56.95,56.81,56.86,76792.0,48.5325,48.6521,48.5325,48.5752,76792.0
2018-12-31 12:30:00,56.86,57.08,56.85,57.06,146557.0,48.5752,48.7632,48.5667,48.7461,146557.0
2018-12-31 12:40:00,57.07,57.17,57.02,57.14,89533.0,48.7546,48.8401,48.7119,48.8144,89533.0
2018-12-31 12:50:00,57.14,57.14,57.0,57.03,89646.0,48.8144,48.8144,48.6948,48.7205,89646.0
2018-12-31 13:00:00,57.04,57.07,56.91,57.05,113549.0,48.729,48.7546,48.6179,48.7375,113549.0
2018-12-31 13:10:00,57.05,57.05,56.96,57.02,112151.0,48.7375,48.7375,48.6607,48.7119,112151.0
2018-12-31 13:20:00,57.03,57.07,56.96,57.02,82917.0,48.7205,48.7546,48.6607,48.7119,82917.0
2018-12-31 13:30:00,57.02,57.04,56.89,56.92,63526.0,48.7119,48.729,48.6009,48.6265,63526.0
2018-12-31 13:40:00,56.92,56.92,56.75,56.83,114089.0,48.6265,48.6265,48.4813,48.5496,114089.0
2018-12-31 13:50:00,56.83,56.87,56.74,56.77,88043.0,48.5496,48.5838,48.4727,48.4983,88043.0
2018-12-31 14:00:00,56.77,56.82,56.67,56.82,125614.0,48.4983,48.5411,48.4129,48.5411,125614.0
2018-12-31 14:10:00,56.81,56.95,56.74,56.93,119942.0,48.5325,48.6521,48.4727,48.635,119942.0
2018-12-31 14:20:00,56.93,56.94,56.74,56.75,172714.0,48.635,48.6436,48.4727,48.4813,172714.0
2018-12-31 14:30:00,56.75,56.81,56.68,56.76,135375.0,48.4813,48.5325,48.4215,48.4898,135375.0
2018-12-31 14:40:00,56.77,56.89,56.74,56.88,140471.0,48.4983,48.6009,48.4727,48.5923,140471.0
2018-12-31 14:50:00,56.88,56.95,56.74,56.76,99002.0,48.5923,48.6521,48.4727,48.4898,99002.0
2018-12-31 15:00:00,56.76,56.9,56.74,56.77,146910.0,48.4898,48.6094,48.4727,48.4983,146910.0
2018-12-31 15:10:00,56.76,56.91,56.73,56.91,142718.0,48.4898,48.6179,48.4642,48.6179,142718.0
2018-12-31 15:20:00,56.91,56.96,56.81,56.88,172391.0,48.6179,48.6607,48.5325,48.5923,172391.0
2018-12-31 15:30:00,56.89,57.01,56.87,56.96,205230.0,48.6009,48.7034,48.5838,48.6607,205230.0
2018-12-31 15:40:00,56.95,56.96,56.75,56.78,278078.0,48.6521,48.6607,48.4813,48.5069,278078.0
2018-12-31 15:50:00,56.79,56.92,56.62,56.9,1001994.0,48.5154,48.6265,48.3702,48.6094,1001994.0
2019-01-02 09:30:00,56.21,56.6,55.92,56.56,753704.0,48.0199,48.3531,47.7722,48.3189,753704.0
2019-01-02 09:40:00,56.58,56.83,56.56,56.83,284013.0,48.336,48.5496,48.3189,48.5496,284013.0
2019-01-02 09:50:00,56.84,57.22,56.78,57.21,283620.0,48.5581,48.8828,48.5069,48.8742,283620.0
2019-01-02 10:00:00,57.2,57.35,57.0,57.31,369780.0,48.8657,48.9938,48.6948,48.9597,369780.0
2019-01-02 10:10:00,57.32,57.51,57.31,57.39,293088.0,48.9682,49.1305,48.9597,49.028,293088.0
2019-01-02 10:20:00,57.39,57.59,57.32,57.34,204215.0,49.028,49.1989,48.9682,48.9853,204215.0
2019-01-02 10:30:00,57.35,57.39,57.25,57.36,143597.0,48.9938,49.028,48.9084,49.0024,143597.0
2019-01-02 10:40:00,57.35,57.68,57.35,57.57,320723.0,48.9938,49.2757,48.9938,49.1818,320723.0
2019-01-02 10:50:00,57.57,57.72,57.52,57.66,222847.0,49.1818,49.3099,49.1391,49.2587,222847.0
2019-01-02 11:00:00,57.65,57.99,57.59,57.95,277478.0,49.2501,49.5406,49.1989,49.5064,277478.0
2019-01-02 11:10:00,57.96,58.0,57.87,57.96,212259.0,49.5149,49.5491,49.4381,49.5149,212259.0
2019-01-02 11:20:00,57.96,58.0,57.73,57.74,202765.0,49.5149,49.5491,49.3185,49.327,202765.0
2019-01-02 11:30:00,57.75,57.77,57.54,57.54,182492.0,49.3355,49.3526,49.1561,49.1561,182492.0
2019-01-02 11:40:00,57.55,57.77,57.53,57.72,146100.0,49.1647,49.3526,49.1476,49.3099,146100.0
2019-01-02 11:50:00,57.72,57.74,57.56,57.56,106486.0,49.3099,49.327,49.1732,49.1732,106486.0
2019-01-02 12:00:00,57.56,57.69,57.52,57.59,157396.0,49.1732,49.2843,49.1391,49.1989,157396.0
2019-01-02 12:10:00,57.58,57.7,57.57,57.67,108514.0,49.1903,49.2928,49.1818,49.2672,108514.0
2019-01-02 12:20:00,57.67,57.68,57.56,57.58,106119.0,49.2672,49.2757,49.1732,49.1903,106119.0
2019-01-02 12:30:00,57.58,57.91,57.58,57.9,162483.0,49.1903,49.4722,49.1903,49.4637,162483.0
2019-01-02 12:40:00,57.91,57.96,57.82,57.86,91194.0,49.4722,49.5149,49.3953,49.4295,91194.0
2019-01-02 12:50:00,57.87,57.97,57.84,57.87,116054.0,49.4381,49.5235,49.4124,49.4381,116054.0
2019-01-02 13:00:00,57.86,57.99,57.84,57.92,145784.0,49.4295,49.5406,49.4124,49.4808,145784.0
2019-01-02 13:10:00,57.93,57.93,57.8,57.9,93372.0,49.4893,49.4893,49.3783,49.4637,93372.0
2019-01-02 13:20:00,57.9,57.96,57.84,57.87,97495.0,49.4637,49.5149,49.4124,49.4381,97495.0
2019-01-02 13:30:00,57.87,57.98,57.83,57.85,106714.0,49.4381,49.532,49.4039,49.421,106714.0
2019-01-02 13:40:00,57.85,57.95,57.81,57.88,80639.0,49.421,49.5064,49.3868,49.4466,80639.0
2019-01-02 13:50:00,57.88,57.92,57.83,57.91,131481.0,49.4466,49.4808,49.4039,49.4722,131481.0
2019-01-02 14:00:00,57.91,57.92,57.69,57.7,122203.0,49.4722,49.4808,49.2843,49.2928,122203.0
2019-01-02 14:10:00,57.71,57.79,57.63,57.71,146726.0,49.3014,49.3697,49.233,49.3014,146726.0
2019-01-02 14:20:00,57.71,57.84,57.68,57.77,103347.0,49.3014,49.4124,49.2757,49.3526,103347.0
2019-01-02 14:30:00,57.77,57.85,57.74,57.8,164226.0,49.3526,49.421,49.327,49.3783,164226.0
2019-01-02 14:40:00,57.8,57.81,57.64,57.79,98671.0,49.3783,49.3868,49.2416,49.3697,98671.0
2019-01-02 14:50:00,57.79,57.79,57.6,57.61,95394.0,49.3697,49.3697,49.2074,49.2159,95394.0
2019-01-02 15:00:00,57.59,57.63,57.37,57.39,241206.0,49.1989,49.233,49.0109,49.028,241206.0
2019-01-02 15:10:00,57.39,57.45,57.24,57.28,176741.0,49.028,49.0793,48.8999,48.934,176741.0
2019-01-02 15:20:00,57.28,57.45,57.24,57.34,231023.0,48.934,49.0793,48.8999,48.9853,231023.0
2019-01-02 15:30:00,57.33,57.35,57.22,57.23,224192.0,48.9767,48.9938,48.8828,48.8913,224192.0
2019-01-02 15:40:00,57.22,57.32,57.22,57.24,310470.0,48.8828,48.9682,48.8828,48.8999,310470.0
2019-01-02 15:50:00,57.25,57.44,57.22,57.4,664203.0,48.9084,49.0707,48.8828,49.0365,664203.0
2019-01-03 09:30:00,55.95,56.84,55.95,56.23,746876.0,47.7978,48.5581,47.7978,48.037,746876.0
2019-01-03 09:40:00,56.23,56.3,56.06,56.13,433884.0,48.037,48.0968,47.8918,47.9516,433884.0
2019-01-03 09:50:00,56.13,56.22,55.9,56.09,441786.0,47.9516,48.0285,47.7551,47.9174,441786.0
2019-01-03 10:00:00,56.09,56.12,55.88,55.96,497756.0,47.9174,47.943,47.738,47.8064,497756.0
2019-01-03 10:10:00,55.96,56.05,55.81,56.04,475145.0,47.8064,47.8832,47.6782,47.8747,475145.0
2019-01-03 10:20:00,56.05,56.27,55.97,56.16,240685.0,47.8832,48.0712,47.8149,47.9772,240685.0
2019-01-03 10:30:00,56.16,56.17,55.76,55.78,401036.0,47.9772,47.9858,47.6355,47.6526,401036.0
2019-01-03 10:40:00,55.78,55.8,55.56,55.61,372766.0,47.6526,47.6697,47.4646,47.5074,372766.0
2019-01-03 10:50:00,55.62,55.99,55.52,55.96,403771.0,47.5159,47.832,47.4305,47.8064,403771.0
2019-01-03 11:00:00,55.97,55.99,55.85,55.92,321668.0,47.8149,47.832,47.7124,47.7722,321668.0
2019-01-03 11:10:00,55.92,56.09,55.92,56.02,343641.0,47.7722,47.9174,47.7722,47.8576,343641.0
2019-01-03 11:20:00,56.02,56.17,55.9,56.03,401195.0,47.8576,47.9858,47.7551,47.8662,401195.0
2019-01-03 11:30:00,56.03,56.28,55.89,56.24,238099.0,47.8662,48.0797,47.7466,48.0456,238099.0
2019-01-03 11:40:00,56.24,56.4,56.18,56.29,317937.0,48.0456,48.1822,47.9943,48.0883,317937.0
2019-01-03 11:50:00,56.3,56.38,56.14,56.32,261153.0,48.0968,48.1652,47.9601,48.1139,261153.0
2019-01-03 12:00:00,56.32,56.42,56.19,56.19,268274.0,48.1139,48.1993,48.0028,48.0028,268274.0
2019-01-03 12:10:00,56.2,56.39,56.08,56.14,101377.0,48.0114,48.1737,47.9089,47.9601,101377.0
2019-01-03 12:20:00,56.14,56.2,55.94,55.94,167395.0,47.9601,48.0114,47.7893,47.7893,167395.0
2019-01-03 12:30:00,55.95,56.05,55.76,55.8,160824.0,47.7978,47.8832,47.6355,47.6697,160824.0
2019-01-03 12:40:00,55.81,56.1,55.8,56.09,119357.0,47.6782,47.926,47.6697,47.9174,119357.0
2019-01-03 12:50:00,56.09,56.21,56.03,56.2,157898.0,47.9174,48.0199,47.8662,48.0114,157898.0
2019-01-03 13:00:00,56.19,56.19,55.93,56.0,89410.0,48.0028,48.0028,47.7807,47.8405,89410.0
2019-01-03 13:10:00,56.0,56.07,55.78,55.9,210439.0,47.8405,47.9003,47.6526,47.7551,210439.0
2019-01-03 13:20:00,55.9,56.15,55.89,55.98,275747.0,47.7551,47.9687,47.7466,47.8234,275747.0
2019-01-03 13:30:00,55.97,56.14,55.91,56.13,101726.0,47.8149,47.9601,47.7636,47.9516,101726.0
2019-01-03 13:40:00,56.13,56.26,56.1,56.16,96859.0,47.9516,48.0626,47.926,47.9772,96859.0
2019-01-03 13:50:00,56.16,56.18,55.94,56.02,124615.0,47.9772,47.9943,47.7893,47.8576,124615.0
2019-01-03 14:00:00,56.01,56.14,55.95,56.11,118371.0,47.8491,47.9601,47.7978,47.9345,118371.0
2019-01-03 14:10:00,56.11,56.16,55.95,56.06,116431.0,47.9345,47.9772,47.7978,47.8918,116431.0
2019-01-03 14:20:00,56.06,56.18,55.96,56.17,130024.0,47.8918,47.9943,47.8064,47.9858,130024.0
2019-01-03 14:30:00,56.18,56.27,55.97,56.0,153862.0,47.9943,48.0712,47.8149,47.8405,153862.0
2019-01-03 14:40:00,56.0,56.04,55.8,55.84,126330.0,47.8405,47.8747,47.6697,47.7038,126330.0
2019-01-03 14:50:00,55.84,55.88,55.71,55.76,196766.0,47.7038,47.738,47.5928,47.6355,196766.0
2019-01-03 15:00:00,55.76,55.8,55.68,55.77,206614.0,47.6355,47.6697,47.5672,47.644,206614.0
2019-01-03 15:10:00,55.77,55.92,55.71,55.86,296713.0,47.644,47.7722,47.5928,47.7209,296713.0
2019-01-03 15:20:00,55.85,55.94,55.78,55.8,186542.0,47.7124,47.7893,47.6526,47.6697,186542.0
2019-01-03 15:30:00,55.8,56.04,55.78,55.84,319277.0,47.6697,47.8747,47.6526,47.7038,319277.0
2019-01-03 15:40:00,55.84,55.92,55.73,55.86,335741.0,47.7038,47.7722,47.6099,47.7209,335741.0
2019-01-03 15:50:00,55.86,55.9,55.6,55.69,1041931.0,47.7209,47.7551,47.4988,47.5757,1041931.0
2019-01-04 09:30:00,56.55,56.67,56.27,56.36,439311.0,48.3104,48.4129,48.0712,48.1481,439311.0
2019-01-04 09:40:00,56.37,56.5,56.26,56.35,389558.0,48.1566,48.2677,48.0626,48.1395,389558.0
2019-01-04 09:50:00,56.35,56.37,56.02,56.13,234775.0,48.1395,48.1566,47.8576,47.9516,234775.0
2019-01-04 10:00:00,56.12,56.18,55.66,55.69,410659.0,47.943,47.9943,47.5501,47.5757,410659.0
2019-01-04 10:10:00,55.7,55.8,55.25,55.3,587795.0,47.5842,47.6697,47.1998,47.2425,587795.0
2019-01-04 10:20:00,55.3,56.27,55.21,56.27,403413.0,47.2425,48.0712,47.1656,48.0712,403413.0
2019-01-04 10:30:00,56.27,56.39,56.12,56.3,277995.0,48.0712,48.1737,47.943,48.0968,277995.0
2019-01-04 10:40:00,56.3,56.44,56.17,56.43,214319.0,48.0968,48.2164,47.9858,48.2079,214319.0
2019-01-04 10:50:00,56.43,56.6,56.38,56.59,271347.0,48.2079,48.3531,48.1652,48.3446,271347.0
2019-01-04 11:00:00,56.6,56.68,56.53,56.64,190897.0,48.3531,48.4215,48.2933,48.3873,190897.0
2019-01-04 11:10:00,56.64,56.69,56.57,56.66,338684.0,48.3873,48.43,48.3275,48.4044,338684.0
2019-01-04 11:20:00,56.66,56.67,56.34,56.34,437496.0,48.4044,48.4129,48.131,48.131,437496.0
2019-01-04 11:30:00,56.34,56.35,55.97,56.07,604155.0,48.131,48.1395,47.8149,47.9003,604155.0
2019-01-04 11:40:00,56.08,56.16,55.95,56.02,475794.0,47.9089,47.9772,47.7978,47.8576,475794.0
2019-01-04 11:50:00,56.03,56.12,55.81,55.92,360493.0,47.8662,47.943,47.6782,47.7722,360493.0
2019-01-04 12:00:00,55.91,56.0,55.81,55.98,452380.0,47.7636,47.8405,47.6782,47.8234,452380.0
2019-01-04 12:10:00,55.97,56.46,55.97,56.44,257752.0,47.8149,48.2335,47.8149,48.2164,257752.0
2019-01-04 12:20:00,56.44,56.61,56.37,56.61,336786.0,48.2164,48.3617,48.1566,48.3617,336786.0
2019-01-04 12:30:00,56.61,56.65,56.51,56.52,230127.0,48.3617,48.3958,48.2762,48.2848,230127.0
2019-01-04 12:40:00,56.52,56.63,56.52,56.58,132318.0,48.2848,48.3787,48.2848,48.336,132318.0
2019-01-04 12:50:00,56.58,56.61,56.42,56.44,166485.0,48.336,48.3617,48.1993,48.2164,166485.0
2019-01-04 13:00:00,56.45,56.62,56.41,56.61,124290.0,48.225,48.3702,48.1908,48.3617,124290.0
2019-01-04 13:10:00,56.61,56.65,56.56,56.64,146249.0,48.3617,48.3958,48.3189,48.3873,146249.0
2019-01-04 13:20:00,56.64,56.66,56.57,56.62,168941.0,48.3873,48.4044,48.3275,48.3702,168941.0
2019-01-04 13:30:00,56.62,56.77,56.62,56.64,141541.0,48.3702,48.4983,48.3702,48.3873,141541.0
2019-01-04 13:40:00,56.64,56.66,56.56,56.65,134864.0,48.3873,48.4044,48.3189,48.3958,134864.0
2019-01-04 13:50:00,56.65,56.67,56.56,56.63,124613.0,48.3958,48.4129,48.3189,48.3787,124613.0
2019-01-04 14:00:00,56.63,56.64,56.49,56.56,267912.0,48.3787,48.3873,48.2591,48.3189,267912.0
2019-01-04 14:10:00,56.57,56.71,56.56,56.67,167069.0,48.3275,48.4471,48.3189,48.4129,167069.0
2019-01-04 14:20:00,56.68,56.83,56.65,56.73,162074.0,48.4215,48.5496,48.3958,48.4642,162074.0
2019-01-04 14:30:00,56.73,56.78,56.68,56.77,96171.0,48.4642,48.5069,48.4215,48.4983,96171.0
2019-01-04 14:40:00,56.77,56.81,56.62,56.69,146420.0,48.4983,48.5325,48.3702,48.43,146420.0
2019-01-04 14:50:00,56.7,56.7,56.49,56.5,183420.0,48.4385,48.4385,48.2591,48.2677,183420.0
2019-01-04 15:00:00,56.49,56.7,56.48,56.6,155165.0,48.2591,48.4385,48.2506,48.3531,155165.0
2019-01-04 15:10:00,56.6,56.69,56.58,56.62,269130.0,48.3531,48.43,48.336,48.3702,269130.0
2019-01-04 15:20:00,56.62,56.63,56.38,56.41,232399.0,48.3702,48.3787,48.1652,48.1908,232399.0
2019-01-04 15:30:00,56.4,56.48,56.27,56.33,221268.0,48.1822,48.2506,48.0712,48.1224,221268.0
2019-01-04 15:40:00,56.33,56.57,56.32,56.48,389737.0,48.1224,48.3275,48.1139,48.2506,389737.0
2019-01-04 15:50:00,56.47,56.61,56.39,56.6,1132924.0,48.242,48.3617,48.1737,48.3531,1132924.0
2019-01-07 09:30:00,56.44,56.44,56.09,56.33,620408.0,48.2164,48.2164,47.9174,48.1224,620408.0
2019-01-07 09:40:00,56.33,56.53,56.31,56.31,245866.0,48.1224,48.2933,48.1054,48.1054,245866.0
2019-01-07 09:50:00,56.32,56.33,56.03,56.28,257210.0,48.1139,48.1224,47.8662,48.0797,257210.0
2019-01-07 10:00:00,56.28,56.52,56.18,56.34,243966.0,48.0797,48.2848,47.9943,48.131,243966.0
2019-01-07 10:10:00,56.35,56.36,56.05,56.09,389115.0,48.1395,48.1481,47.8832,47.9174,389115.0
2019-01-07 10:20:00,56.09,56.33,56.01,56.24,186153.0,47.9174,48.1224,47.8491,48.0456,186153.0
2019-01-07 10:30:00,56.25,56.39,56.24,56.32,285002.0,48.0541,48.1737,48.0456,48.1139,285002.0
2019-01-07 10:40:00,56.3,56.49,56.27,56.48,230044.0,48.0968,48.2591,48.0712,48.2506,230044.0
2019-01-07 10:50:00,56.48,56.56,56.41,56.46,162517.0,48.2506,48.3189,48.1908,48.2335,162517.0
2019-01-07 11:00:00,56.45,56.5,56.31,56.34,195063.0,48.225,48.2677,48.1054,48.131,195063.0
2019-01-07 11:10:00,56.34,56.35,56.14,56.15,188245.0,48.131,48.1395,47.9601,47.9687,188245.0
2019-01-07 11:20:00,56.15,56.17,56.03,56.05,212793.0,47.9687,47.9858,47.8662,47.8832,212793.0
2019-01-07 11:30:00,56.05,56.15,55.94,56.14,299413.0,47.8832,47.9687,47.7893,47.9601,299413.0
2019-01-07 11:40:00,56.14,56.29,56.06,56.25,290313.0,47.9601,48.0883,47.8918,48.0541,290313.0
2019-01-07 11:50:00,56.25,56.31,56.19,56.29,190521.0,48.0541,48.1054,48.0028,48.0883,190521.0
2019-01-07 12:00:00,56.29,56.31,56.19,56.2,181392.0,48.0883,48.1054,48.0028,48.0114,181392.0
2019-01-07 12:10:00,56.21,56.35,56.18,56.28,151369.0,48.0199,48.1395,47.9943,48.0797,151369.0
2019-01-07 12:20:00,56.28,56.55,56.27,56.53,130878.0,48.0797,48.3104,48.0712,48.2933,130878.0
2019-01-07 12:30:00,56.53,56.69,56.52,56.69,119329.0,48.2933,48.43,48.2848,48.43,119329.0
2019-01-07 12:40:00,56.7,56.94,56.67,56.94,364112.0,48.4385,48.6436,48.4129,48.6436,364112.0
2019-01-07 12:50:00,56.94,56.98,56.8,56.89,193594.0,48.6436,48.6777,48.524,48.6009,193594.0
2019-01-07 13:00:00,56.9,57.06,56.9,57.03,141051.0,48.6094,48.7461,48.6094,48.7205,141051.0
2019-01-07 13:10:00,57.03,57.16,57.03,57.11,112743.0,48.7205,48.8315,48.7205,48.7888,112743.0
2019-01-07 13:20:00,57.11,57.13,56.99,57.05,90416.0,48.7888,48.8059,48.6863,48.7375,90416.0
2019-01-07 13:30:00,57.05,57.15,56.98,57.03,108987.0,48.7375,48.823,48.6777,48.7205,108987.0
2019-01-07 13:40:00,57.03,57.11,56.94,56.94,187908.0,48.7205,48.7888,48.6436,48.6436,187908.0
2019-01-07 13:50:00,56.95,56.95,56.71,56.84,171535.0,48.6521,48.6521,48.4471,48.5581,171535.0
2019-01-07 14:00:00,56.83,56.9,56.73,56.74,156364.0,48.5496,48.6094,48.4642,48.4727,156364.0
2019-01-07 14:10:00,56.74,57.16,56.69,56.94,307197.0,48.4727,48.8315,48.43,48.6436,307197.0
2019-01-07 14:20:00,56.96,57.0,56.82,56.85,103933.0,48.6607,48.6948,48.5411,48.5667,103933.0
2019-01-07 14:30:00,56.85,56.87,56.75,56.77,119624.0,48.5667,48.5838,48.4813,48.4983,119624.0
2019-01-07 14:40:00,56.76,56.84,56.7,56.73,102531.0,48.4898,48.5581,48.4385,48.4642,102531.0
2019-01-07 14:50:00,56.73,56.73,56.6,56.61,146072.0,48.4642,48.4642,48.3531,48.3617,146072.0
2019-01-07 15:00:00,56.61,56.82,56.6,56.79,94238.0,48.3617,48.5411,48.3531,48.5154,94238.0
2019-01-07 15:10:00,56.78,56.8,56.71,56.77,166433.0,48.5069,48.524,48.4471,48.4983,166433.0
2019-01-07 15:20:00,56.76,56.77,56.62,56.62,156981.0,48.4898,48.4983,48.3702,48.3702,156981.0
2019-01-07 15:30:00,56.64,56.66,56.52,56.56,273502.0,48.3873,48.4044,48.2848,48.3189,273502.0
2019-01-07 15:40:00,56.56,56.57,56.49,56.51,363589.0,48.3189,48.3275,48.2591,48.2762,363589.0
2019-01-07 15:50:00,56.51,56.61,56.4,56.43,836886.0,48.2762,48.3617,48.1822,48.2079,836886.0
2019-01-08 09:30:00,56.71,56.88,56.31,56.36,641636.0,48.4471,48.5923,48.1054,48.1481,641636.0
2019-01-08 09:40:00,56.36,56.61,56.36,56.42,342773.0,48.1481,48.3617,48.1481,48.1993,342773.0
2019-01-08 09:50:00,56.42,56.47,56.29,56.4,217922.0,48.1993,48.242,48.0883,48.1822,217922.0
2019-01-08 10:00:00,56.4,56.45,56.27,56.29,209849.0,48.1822,48.225,48.0712,48.0883,209849.0
2019-01-08 10:10:00,56.29,56.3,55.84,55.86,327314.0,48.0883,48.0968,47.7038,47.7209,327314.0
2019-01-08 10:20:00,55.86,56.06,55.82,55.99,231329.0,47.7209,47.8918,47.6868,47.832,231329.0
2019-01-08 10:30:00,55.98,56.22,55.94,56.22,209514.0,47.8234,48.0285,47.7893,48.0285,209514.0
2019-01-08 10:40:00,56.21,56.21,55.84,55.94,242233.0,48.0199,48.0199,47.7038,47.7893,242233.0
2019-01-08 10:50:00,55.94,56.0,55.85,55.97,170157.0,47.7893,47.8405,47.7124,47.8149,170157.0
2019-01-08 11:00:00,55.98,56.12,55.92,56.09,314830.0,47.8234,47.943,47.7722,47.9174,314830.0
2019-01-08 11:10:00,56.09,56.1,55.89,55.95,178951.0,47.9174,47.926,47.7466,47.7978,178951.0
2019-01-08 11:20:00,55.94,55.95,55.81,55.83,140817.0,47.7893,47.7978,47.6782,47.6953,140817.0
2019-01-08 11:30:00,55.82,55.83,55.7,55.76,405300.0,47.6868,47.6953,47.5842,47.6355,405300.0
2019-01-08 11:40:00,55.76,55.87,55.74,55.84,195057.0,47.6355,47.7295,47.6184,47.7038,195057.0
2019-01-08 11:50:00,55.85,55.88,55.77,55.83,219370.0,47.7124,47.738,47.644,47.6953,219370.0
2019-01-08 12:00:00,55.82,55.9,55.79,55.86,309378.0,47.6868,47.7551,47.6611,47.7209,309378.0
2019-01-08 12:10:00,55.86,55.91,55.77,55.91,229399.0,47.7209,47.7636,47.644,47.7636,229399.0
2019-01-08 12:20:00,55.93,56.0,55.83,55.89,274153.0,47.7807,47.8405,47.6953,47.7466,274153.0
2019-01-08 12:30:00,55.89,55.91,55.72,55.79,356489.0,47.7466,47.7636,47.6013,47.6611,356489.0
2019-01-08 12:40:00,55.8,55.85,55.62,55.65,159022.0,47.6697,47.7124,47.5159,47.5415,159022.0
2019-01-08 12:50:00,55.65,55.74,55.61,55.73,182318.0,47.5415,47.6184,47.5074,47.6099,182318.0
2019-01-08 13:00:00,55.74,55.84,55.66,55.75,118350.0,47.6184,47.7038,47.5501,47.627,118350.0
2019-01-08 13:10:00,55.75,55.77,55.68,55.69,126895.0,47.627,47.644,47.5672,47.5757,126895.0
2019-01-08 13:20:00,55.68,55.77,55.67,55.76,488383.0,47.5672,47.644,47.5586,47.6355,488383.0
2019-01-08 13:30:00,55.75,55.9,55.73,55.85,230367.0,47.627,47.7551,47.6099,47.7124,230367.0
2019-01-08 13:40:00,55.85,55.89,55.73,55.81,108091.0,47.7124,47.7466,47.6099,47.6782,108091.0
2019-01-08 13:50:00,55.81,55.95,55.8,55.91,208988.0,47.6782,47.7978,47.6697,47.7636,208988.0
2019-01-08 14:00:00,55.91,55.97,55.87,55.95,157627.0,47.7636,47.8149,47.7295,47.7978,157627.0
2019-01-08 14:10:00,55.95,56.03,55.93,55.95,123010.0,47.7978,47.8662,47.7807,47.7978,123010.0
2019-01-08 14:20:00,55.97,55.97,55.81,55.81,119105.0,47.8149,47.8149,47.6782,47.6782,119105.0
2019-01-08 14:30:00,55.81,55.88,55.74,55.86,212392.0,47.6782,47.738,47.6184,47.7209,212392.0
2019-01-08 14:40:00,55.85,55.98,55.78,55.91,183734.0,47.7124,47.8234,47.6526,47.7636,183734.0
2019-01-08 14:50:00,55.92,55.99,55.88,55.97,148963.0,47.7722,47.832,47.738,47.8149,148963.0
2019-01-08 15:00:00,55.97,56.01,55.87,55.98,124852.0,47.8149,47.8491,47.7295,47.8234,124852.0
2019-01-08 15:10:00,55.97,56.08,55.95,56.08,234708.0,47.8149,47.9089,47.7978,47.9089,234708.0
2019-01-08 15:20:00,56.08,56.08,55.98,56.03,202153.0,47.9089,47.9089,47.8234,47.8662,202153.0
2019-01-08 15:30:00,56.03,56.13,56.03,56.07,201262.0,47.8662,47.9516,47.8662,47.9003,201262.0
2019-01-08 15:40:00,56.07,56.08,55.97,56.01,306283.0,47.9003,47.9089,47.8149,47.8491,306283.0
2019-01-08 15:50:00,56.01,56.06,55.91,55.95,1010128.0,47.8491,47.8918,47.7636,47.7978,1010128.0
2019-01-09 09:30:00,56.26,56.73,56.14,56.73,679102.0,48.0626,48.4642,47.9601,48.4642,679102.0
2019-01-09 09:40:00,56.72,56.93,56.65,56.91,393874.0,48.4556,48.635,48.3958,48.6179,393874.0
2019-01-09 09:50:00,56.91,57.11,56.72,56.98,405661.0,48.6179,48.7888,48.4556,48.6777,405661.0
2019-01-09 10:00:00,56.99,57.08,56.72,56.75,392042.0,48.6863,48.7632,48.4556,48.4813,392042.0
2019-01-09 10:10:00,56.75,56.8,56.53,56.66,302710.0,48.4813,48.524,48.2933,48.4044,302710.0
2019-01-09 10:20:00,56.67,56.89,56.66,56.75,197923.0,48.4129,48.6009,48.4044,48.4813,197923.0
2019-01-09 10:30:00,56.74,56.75,56.43,56.55,180814.0,48.4727,48.4813,48.2079,48.3104,180814.0
2019-01-09 10:40:00,56.56,56.6,56.33,56.47,241015.0,48.3189,48.3531,48.1224,48.242,241015.0
2019-01-09 10:50:00,56.48,56.6,56.46,56.51,130056.0,48.2506,48.3531,48.2335,48.2762,130056.0
2019-01-09 11:00:00,56.52,56.67,56.48,56.52,156658.0,48.2848,48.4129,48.2506,48.2848,156658.0
2019-01-09 11:10:00,56.53,56.71,56.41,56.7,259493.0,48.2933,48.4471,48.1908,48.4385,259493.0
2019-01-09 11:20:00,56.69,56.77,56.61,56.75,161595.0,48.43,48.4983,48.3617,48.4813,161595.0
2019-01-09 11:30:00,56.75,56.77,56.6,56.66,206672.0,48.4813,48.4983,48.3531,48.4044,206672.0
2019-01-09 11:40:00,56.66,56.81,56.65,56.76,224763.0,48.4044,48.5325,48.3958,48.4898,224763.0
2019-01-09 11:50:00,56.76,56.81,56.51,56.54,327149.0,48.4898,48.5325,48.2762,48.3018,327149.0
2019-01-09 12:00:00,56.55,56.77,56.55,56.73,166974.0,48.3104,48.4983,48.3104,48.4642,166974.0
2019-01-09 12:10:00,56.74,56.85,56.68,56.85,120159.0,48.4727,48.5667,48.4215,48.5667,120159.0
2019-01-09 12:20:00,56.85,57.0,56.82,57.0,245526.0,48.5667,48.6948,48.5411,48.6948,245526.0
2019-01-09 12:30:00,57.0,57.02,56.93,56.96,129915.0,48.6948,48.7119,48.635,48.6607,129915.0
2019-01-09 12:40:00,56.95,57.01,56.85,56.95,219875.0,48.6521,48.7034,48.5667,48.6521,219875.0
2019-01-09 12:50:00,56.96,57.02,56.93,56.94,124356.0,48.6607,48.7119,48.635,48.6436,124356.0
2019-01-09 13:00:00,56.95,56.97,56.8,56.8,163545.0,48.6521,48.6692,48.524,48.524,163545.0
2019-01-09 13:10:00,56.8,56.83,56.73,56.74,187292.0,48.524,48.5496,48.4642,48.4727,187292.0
2019-01-09 13:20:00,56.75,56.77,56.67,56.74,114556.0,48.4813,48.4983,48.4129,48.4727,114556.0
2019-01-09 13:30:00,56.74,56.78,56.69,56.7,90848.0,48.4727,48.5069,48.43,48.4385,90848.0
2019-01-09 13:40:00,56.7,56.75,56.67,56.69,113225.0,48.4385,48.4813,48.4129,48.43,113225.0
2019-01-09 13:50:00,56.68,56.7,56.61,56.69,117979.0,48.4215,48.4385,48.3617,48.43,117979.0
2019-01-09 14:00:00,56.68,56.85,56.64,56.77,177739.0,48.4215,48.5667,48.3873,48.4983,177739.0
2019-01-09 14:10:00,56.78,56.78,56.42,56.43,173871.0,48.5069,48.5069,48.1993,48.2079,173871.0
2019-01-09 14:20:00,56.43,56.49,56.31,56.47,197033.0,48.2079,48.2591,48.1054,48.242,197033.0
2019-01-09 14:30:00,56.46,56.52,56.4,56.45,138972.0,48.2335,48.2848,48.1822,48.225,138972.0
2019-01-09 14:40:00,56.44,56.62,56.42,56.62,100644.0,48.2164,48.3702,48.1993,48.3702,100644.0
2019-01-09 14:50:00,56.63,56.66,56.59,56.6,94739.0,48.3787,48.4044,48.3446,48.3531,94739.0
2019-01-09 15:00:00,56.61,56.67,56.54,56.58,136721.0,48.3617,48.4129,48.3018,48.336,136721.0
2019-01-09 15:10:00,56.58,56.62,56.54,56.56,137872.0,48.336,48.3702,48.3018,48.3189,137872.0
2019-01-09 15:20:00,56.56,56.6,56.5,56.53,125745.0,48.3189,48.3531,48.2677,48.2933,125745.0
2019-01-09 15:30:00,56.53,56.66,56.46,56.63,386686.0,48.2933,48.4044,48.2335,48.3787,386686.0
2019-01-09 15:40:00,56.64,56.64,56.53,56.53,188150.0,48.3873,48.3873,48.2933,48.2933,188150.0
2019-01-09 15:50:00,56.53,56.65,56.46,56.6,467440.0,48.2933,48.3958,48.2335,48.3531,467440.0
2019-01-10 09:30:00,56.19,56.59,56.15,56.29,400659.0,48.0028,48.3446,47.9687,48.0883,400659.0
2019-01-10 09:40:00,56.29,56.38,56.18,56.32,304881.0,48.0883,48.1652,47.9943,48.1139,304881.0
2019-01-10 09:50:00,56.32,56.41,56.23,56.27,301453.0,48.1139,48.1908,48.037,48.0712,301453.0
2019-01-10 10:00:00,56.28,56.32,56.1,56.18,299552.0,48.0797,48.1139,47.926,47.9943,299552.0
2019-01-10 10:10:00,56.18,56.25,56.1,56.18,293774.0,47.9943,48.0541,47.926,47.9943,293774.0
2019-01-10 10:20:00,56.18,56.44,56.18,56.41,309043.0,47.9943,48.2164,47.9943,48.1908,309043.0
2019-01-10 10:30:00,56.42,56.55,56.41,56.46,243406.0,48.1993,48.3104,48.1908,48.2335,243406.0
2019-01-10 10:40:00,56.46,56.51,56.4,56.47,176179.0,48.2335,48.2762,48.1822,48.242,176179.0
2019-01-10 10:50:00,56.45,56.6,56.44,56.59,187360.0,48.225,48.3531,48.2164,48.3446,187360.0
2019-01-10 11:00:00,56.6,56.72,56.57,56.65,128049.0,48.3531,48.4556,48.3275,48.3958,128049.0
2019-01-10 11:10:00,56.66,56.67,56.52,56.54,170241.0,48.4044,48.4129,48.2848,48.3018,170241.0
2019-01-10 11:20:00,56.54,56.63,56.51,56.53,103910.0,48.3018,48.3787,48.2762,48.2933,103910.0
2019-01-10 11:30:00,56.53,56.79,56.53,56.76,172044.0,48.2933,48.5154,48.2933,48.4898,172044.0
2019-01-10 11:40:00,56.76,56.79,56.67,56.77,102683.0,48.4898,48.5154,48.4129,48.4983,102683.0
2019-01-10 11:50:00,56.77,56.86,56.67,56.84,113943.0,48.4983,48.5752,48.4129,48.5581,113943.0
2019-01-10 12:00:00,56.83,56.91,56.73,56.77,96438.0,48.5496,48.6179,48.4642,48.4983,96438.0
2019-01-10 12:10:00,56.77,56.82,56.71,56.77,76056.0,48.4983,48.5411,48.4471,48.4983,76056.0
2019-01-10 12:20:00,56.76,56.87,56.72,56.85,78786.0,48.4898,48.5838,48.4556,48.5667,78786.0
2019-01-10 12:30:00,56.86,56.9,56.8,56.9,88821.0,48.5752,48.6094,48.524,48.6094,88821.0
2019-01-10 12:40:00,56.9,56.99,56.82,56.95,122678.0,48.6094,48.6863,48.5411,48.6521,122678.0
2019-01-10 12:50:00,56.94,56.99,56.9,56.96,75082.0,48.6436,48.6863,48.6094,48.6607,75082.0
2019-01-10 13:00:00,56.97,56.98,56.68,56.7,162110.0,48.6692,48.6777,48.4215,48.4385,162110.0
2019-01-10 13:10:00,56.7,56.77,56.63,56.68,97743.0,48.4385,48.4983,48.3787,48.4215,97743.0
2019-01-10 13:20:00,56.67,56.67,56.56,56.63,166844.0,48.4129,48.4129,48.3189,48.3787,166844.0
2019-01-10 13:30:00,56.65,56.65,56.49,56.54,110295.0,48.3958,48.3958,48.2591,48.3018,110295.0
2019-01-10 13:40:00,56.54,56.54,56.36,56.44,259384.0,48.3018,48.3018,48.1481,48.2164,259384.0
2019-01-10 13:50:00,56.43,56.53,56.43,56.48,175156.0,48.2079,48.2933,48.2079,48.2506,175156.0
2019-01-10 14:00:00,56.48,56.77,56.47,56.74,165897.0,48.2506,48.4983,48.242,48.4727,165897.0
2019-01-10 14:10:00,56.74,56.93,56.73,56.9,217803.0,48.4727,48.635,48.4642,48.6094,217803.0
2019-01-10 14:20:00,56.9,56.96,56.88,56.89,108934.0,48.6094,48.6607,48.5923,48.6009,108934.0
2019-01-10 14:30:00,56.89,56.93,56.84,56.9,70596.0,48.6009,48.635,48.5581,48.6094,70596.0
2019-01-10 14:40:00,56.9,56.97,56.86,56.87,82123.0,48.6094,48.6692,48.5752,48.5838,82123.0
2019-01-10 14:50:00,56.87,56.93,56.83,56.93,90479.0,48.5838,48.635,48.5496,48.635,90479.0
2019-01-10 15:00:00,56.93,56.95,56.81,56.82,167281.0,48.635,48.6521,48.5325,48.5411,167281.0
2019-01-10 15:10:00,56.82,56.85,56.73,56.78,343349.0,48.5411,48.5667,48.4642,48.5069,343349.0
2019-01-10 15:20:00,56.78,56.84,56.76,56.82,192364.0,48.5069,48.5581,48.4898,48.5411,192364.0
2019-01-10 15:30:00,56.82,56.84,56.77,56.8,268338.0,48.5411,48.5581,48.4983,48.524,268338.0
2019-01-10 15:40:00,56.8,56.91,56.75,56.77,335601.0,48.524,48.6179,48.4813,48.4983,335601.0
2019-01-10 15:50:00,56.77,56.83,56.74,56.81,340282.0,48.4983,48.5496,48.4727,48.5325,340282.0
2019-01-11 09:30:00,56.45,56.96,56.33,56.9,271463.0,48.225,48.6607,48.1224,48.6094,271463.0
2019-01-11 09:40:00,56.89,57.33,56.85,57.25,349187.0,48.6009,48.9767,48.5667,48.9084,349187.0
2019-01-11 09:50:00,57.25,57.43,57.21,57.42,228842.0,48.9084,49.0622,48.8742,49.0536,228842.0
2019-01-11 10:00:00,57.42,57.66,57.28,57.66,245144.0,49.0536,49.2587,48.934,49.2587,245144.0
2019-01-11 10:10:00,57.67,57.85,57.58,57.85,323027.0,49.2672,49.421,49.1903,49.421,323027.0
2019-01-11 10:20:00,57.85,57.85,57.7,57.71,301680.0,49.421,49.421,49.2928,49.3014,301680.0
2019-01-11 10:30:00,57.71,57.77,57.59,57.66,402423.0,49.3014,49.3526,49.1989,49.2587,402423.0
2019-01-11 10:40:00,57.66,57.97,57.56,57.97,381656.0,49.2587,49.5235,49.1732,49.5235,381656.0
2019-01-11 10:50:00,57.96,58.05,57.79,58.02,280323.0,49.5149,49.5918,49.3697,49.5662,280323.0
2019-01-11 11:00:00,58.01,58.02,57.89,57.94,679129.0,49.5577,49.5662,49.4551,49.4979,679129.0
2019-01-11 11:10:00,57.94,57.96,57.74,57.77,241218.0,49.4979,49.5149,49.327,49.3526,241218.0
2019-01-11 11:20:00,57.77,57.87,57.6,57.62,268084.0,49.3526,49.4381,49.2074,49.2245,268084.0
2019-01-11 11:30:00,57.62,57.65,57.44,57.44,270943.0,49.2245,49.2501,49.0707,49.0707,270943.0
2019-01-11 11:40:00,57.45,57.68,57.44,57.67,164710.0,49.0793,49.2757,49.0707,49.2672,164710.0
2019-01-11 11:50:00,57.67,57.76,57.6,57.71,107707.0,49.2672,49.3441,49.2074,49.3014,107707.0
2019-01-11 12:00:00,57.71,57.8,57.7,57.73,141752.0,49.3014,49.3783,49.2928,49.3185,141752.0
2019-01-11 12:10:00,57.75,57.76,57.64,57.67,306241.0,49.3355,49.3441,49.2416,49.2672,306241.0
2019-01-11 12:20:00,57.67,57.96,57.64,57.93,284098.0,49.2672,49.5149,49.2416,49.4893,284098.0
2019-01-11 12:30:00,57.94,58.13,57.9,58.11,214207.0,49.4979,49.6602,49.4637,49.6431,214207.0
2019-01-11 12:40:00,58.11,58.17,58.05,58.11,180153.0,49.6431,49.6944,49.5918,49.6431,180153.0
2019-01-11 12:50:00,58.11,58.13,57.99,58.03,110188.0,49.6431,49.6602,49.5406,49.5747,110188.0
2019-01-11 13:00:00,58.02,58.02,57.73,57.78,450056.0,49.5662,49.5662,49.3185,49.3612,450056.0
2019-01-11 13:10:00,57.78,57.79,57.61,57.68,202114.0,49.3612,49.3697,49.2159,49.2757,202114.0
2019-01-11 13:20:00,57.68,57.71,57.6,57.69,87192.0,49.2757,49.3014,49.2074,49.2843,87192.0
2019-01-11 13:30:00,57.68,57.81,57.68,57.79,98332.0,49.2757,49.3868,49.2757,49.3697,98332.0
2019-01-11 13:40:00,57.78,57.81,57.65,57.71,259717.0,49.3612,49.3868,49.2501,49.3014,259717.0
2019-01-11 13:50:00,57.71,57.85,57.7,57.82,126179.0,49.3014,49.421,49.2928,49.3953,126179.0
2019-01-11 14:00:00,57.81,57.83,57.69,57.77,256753.0,49.3868,49.4039,49.2843,49.3526,256753.0
2019-01-11 14:10:00,57.76,57.79,57.65,57.66,192811.0,49.3441,49.3697,49.2501,49.2587,192811.0
2019-01-11 14:20:00,57.66,57.76,57.65,57.75,248605.0,49.2587,49.3441,49.2501,49.3355,248605.0
2019-01-11 14:30:00,57.75,57.79,57.66,57.78,151871.0,49.3355,49.3697,49.2587,49.3612,151871.0
2019-01-11 14:40:00,57.79,57.84,57.69,57.73,141586.0,49.3697,49.4124,49.2843,49.3185,141586.0
2019-01-11 14:50:00,57.73,57.75,57.48,57.52,230114.0,49.3185,49.3355,49.1049,49.1391,230114.0
2019-01-11 15:00:00,57.52,57.67,57.51,57.63,177387.0,49.1391,49.2672,49.1305,49.233,177387.0
2019-01-11 15:10:00,57.63,57.64,57.55,57.59,170984.0,49.233,49.2416,49.1647,49.1989,170984.0
2019-01-11 15:20:00,57.6,57.67,57.57,57.59,199314.0,49.2074,49.2672,49.1818,49.1989,199314.0
2019-01-11 15:30:00,57.59,57.71,57.59,57.7,194776.0,49.1989,49.3014,49.1989,49.2928,194776.0
2019-01-11 15:40:00,57.69,57.73,57.62,57.63,187962.0,49.2843,49.3185,49.2245,49.233,187962.0
2019-01-11 15:50:00,57.62,57.68,57.44,57.48,903212.0,49.2245,49.2757,49.0707,49.1049,903212.0
2019-01-14 09:30:00,57.02,57.16,56.51,56.59,622711.0,48.7119,48.8315,48.2762,48.3446,622711.0
2019-01-14 09:40:00,56.6,56.75,56.47,56.63,404364.0,48.3531,48.4813,48.242,48.3787,404364.0
2019-01-14 09:50:00,56.62,56.64,56.37,56.44,353132.0,48.3702,48.3873,48.1566,48.2164,353132.0
2019-01-14 10:00:00,56.43,56.94,56.39,56.89,274469.0,48.2079,48.6436,48.1737,48.6009,274469.0
2019-01-14 10:10:00,56.89,57.09,56.86,57.05,212113.0,48.6009,48.7717,48.5752,48.7375,212113.0
2019-01-14 10:20:00,57.05,57.14,57.04,57.14,154922.0,48.7375,48.8144,48.729,48.8144,154922.0
2019-01-14 10:30:00,57.13,57.3,57.08,57.27,193464.0,48.8059,48.9511,48.7632,48.9255,193464.0
2019-01-14 10:40:00,57.28,57.28,57.05,57.12,156617.0,48.934,48.934,48.7375,48.7973,156617.0
2019-01-14 10:50:00,57.11,57.36,57.08,57.32,180397.0,48.7888,49.0024,48.7632,48.9682,180397.0
2019-01-14 11:00:00,57.32,57.34,57.21,57.3,139665.0,48.9682,48.9853,48.8742,48.9511,139665.0
2019-01-14 11:10:00,57.29,57.34,57.18,57.21,151377.0,48.9426,48.9853,48.8486,48.8742,151377.0
2019-01-14 11:20:00,57.2,57.27,57.15,57.24,122508.0,48.8657,48.9255,48.823,48.8999,122508.0
2019-01-14 11:30:00,57.25,57.45,57.21,57.38,161677.0,48.9084,49.0793,48.8742,49.0195,161677.0
2019-01-14 11:40:00,57.39,57.45,57.28,57.29,213086.0,49.028,49.0793,48.934,48.9426,213086.0
2019-01-14 11:50:00,57.29,57.32,57.16,57.27,115095.0,48.9426,48.9682,48.8315,48.9255,115095.0
2019-01-14 12:00:00,57.28,57.34,57.23,57.26,118103.0,48.934,48.9853,48.8913,48.9169,118103.0
2019-01-14 12:10:00,57.26,57.46,57.24,57.42,153565.0,48.9169,49.0878,48.8999,49.0536,153565.0
2019-01-14 12:20:00,57.42,57.45,57.34,57.37,98385.0,49.0536,49.0793,48.9853,49.0109,98385.0
2019-01-14 12:30:00,57.37,57.44,57.36,57.43,91111.0,49.0109,49.0707,49.0024,49.0622,91111.0
2019-01-14 12:40:00,57.43,57.44,57.33,57.34,67813.0,49.0622,49.0707,48.9767,48.9853,67813.0
2019-01-14 12:50:00,57.34,57.4,57.33,57.35,85944.0,48.9853,49.0365,48.9767,48.9938,85944.0
2019-01-14 13:00:00,57.36,57.37,57.28,57.32,118392.0,49.0024,49.0109,48.934,48.9682,118392.0
2019-01-14 13:10:00,57.32,57.58,57.32,57.55,181086.0,48.9682,49.1903,48.9682,49.1647,181086.0
2019-01-14 13:20:00,57.55,57.6,57.51,57.6,113762.0,49.1647,49.2074,49.1305,49.2074,113762.0
2019-01-14 13:30:00,57.6,57.65,57.53,57.54,163447.0,49.2074,49.2501,49.1476,49.1561,163447.0
2019-01-14 13:40:00,57.55,57.55,57.46,57.5,136081.0,49.1647,49.1647,49.0878,49.122,136081.0
2019-01-14 13:50:00,57.5,57.53,57.43,57.44,99361.0,49.122,49.1476,49.0622,49.0707,99361.0
2019-01-14 14:00:00,57.43,57.44,57.32,57.34,160938.0,49.0622,49.0707,48.9682,48.9853,160938.0
2019-01-14 14:10:00,57.35,57.37,57.24,57.26,128808.0,48.9938,49.0109,48.8999,48.9169,128808.0
2019-01-14 14:20:00,57.26,57.28,57.18,57.19,164977.0,48.9169,48.934,48.8486,48.8571,164977.0
2019-01-14 14:30:00,57.2,57.22,57.14,57.21,108721.0,48.8657,48.8828,48.8144,48.8742,108721.0
2019-01-14 14:40:00,57.22,57.49,57.2,57.43,526428.0,48.8828,49.1134,48.8657,49.0622,526428.0
2019-01-14 14:50:00,57.43,57.47,57.38,57.42,122250.0,49.0622,49.0963,49.0195,49.0536,122250.0
2019-01-14 15:00:00,57.43,57.44,57.33,57.44,105874.0,49.0622,49.0707,48.9767,49.0707,105874.0
2019-01-14 15:10:00,57.45,57.54,57.44,57.53,143182.0,49.0793,49.1561,49.0707,49.1476,143182.0
2019-01-14 15:20:00,57.54,57.55,57.44,57.45,166067.0,49.1561,49.1647,49.0707,49.0793,166067.0
2019-01-14 15:30:00,57.45,57.48,57.39,57.41,165927.0,49.0793,49.1049,49.028,49.0451,165927.0
2019-01-14 15:40:00,57.42,57.42,57.3,57.34,238157.0,49.0536,49.0536,48.9511,48.9853,238157.0
2019-01-14 15:50:00,57.34,57.43,57.25,57.29,666638.0,48.9853,49.0622,48.9084,48.9426,666638.0
2019-01-15 09:30:00,57.33,57.4,57.04,57.32,565399.0,48.9767,49.0365,48.729,48.9682,565399.0
2019-01-15 09:40:00,57.32,57.33,56.88,56.88,355527.0,48.9682,48.9767,48.5923,48.5923,355527.0
2019-01-15 09:50:00,56.89,56.96,56.49,56.61,553078.0,48.6009,48.6607,48.2591,48.3617,553078.0
2019-01-15 10:00:00,56.62,56.82,56.57,56.6,389954.0,48.3702,48.5411,48.3275,48.3531,389954.0
2019-01-15 10:10:00,56.61,56.61,56.28,56.29,436907.0,48.3617,48.3617,48.0797,48.0883,436907.0
2019-01-15 10:20:00,56.3,56.4,56.21,56.36,221687.0,48.0968,48.1822,48.0199,48.1481,221687.0
2019-01-15 10:30:00,56.37,56.4,56.04,56.05,512473.0,48.1566,48.1822,47.8747,47.8832,512473.0
2019-01-15 10:40:00,56.06,56.18,55.94,56.02,939024.0,47.8918,47.9943,47.7893,47.8576,939024.0
2019-01-15 10:50:00,56.03,56.05,55.72,55.87,830191.0,47.8662,47.8832,47.6013,47.7295,830191.0
2019-01-15 11:00:00,55.86,56.05,55.67,55.99,631924.0,47.7209,47.8832,47.5586,47.832,631924.0
2019-01-15 11:10:00,55.99,56.06,55.97,55.97,280845.0,47.832,47.8918,47.8149,47.8149,280845.0
2019-01-15 11:20:00,55.98,56.01,55.93,55.99,165371.0,47.8234,47.8491,47.7807,47.832,165371.0
2019-01-15 11:30:00,55.99,56.12,55.93,56.06,231588.0,47.832,47.943,47.7807,47.8918,231588.0
2019-01-15 11:40:00,56.07,56.25,55.98,56.22,545698.0,47.9003,48.0541,47.8234,48.0285,545698.0
2019-01-15 11:50:00,56.21,56.41,56.19,56.39,257277.0,48.0199,48.1908,48.0028,48.1737,257277.0
2019-01-15 12:00:00,56.4,56.47,56.2,56.22,481309.0,48.1822,48.242,48.0114,48.0285,481309.0
2019-01-15 12:10:00,56.22,56.35,56.2,56.21,237667.0,48.0285,48.1395,48.0114,48.0199,237667.0
2019-01-15 12:20:00,56.21,56.31,56.2,56.28,193459.0,48.0199,48.1054,48.0114,48.0797,193459.0
2019-01-15 12:30:00,56.27,56.28,56.11,56.17,230448.0,48.0712,48.0797,47.9345,47.9858,230448.0
2019-01-15 12:40:00,56.18,56.28,56.16,56.28,263552.0,47.9943,48.0797,47.9772,48.0797,263552.0
2019-01-15 12:50:00,56.28,56.3,56.22,56.22,215693.0,48.0797,48.0968,48.0285,48.0285,215693.0
2019-01-15 13:00:00,56.22,56.22,56.11,56.15,145334.0,48.0285,48.0285,47.9345,47.9687,145334.0
2019-01-15 13:10:00,56.14,56.15,55.96,56.02,270675.0,47.9601,47.9687,47.8064,47.8576,270675.0
2019-01-15 13:20:00,56.02,56.07,55.95,55.99,152007.0,47.8576,47.9003,47.7978,47.832,152007.0
2019-01-15 13:30:00,55.99,56.0,55.94,55.97,158320.0,47.832,47.8405,47.7893,47.8149,158320.0
2019-01-15 13:40:00,55.97,56.0,55.94,56.0,168801.0,47.8149,47.8405,47.7893,47.8405,168801.0
2019-01-15 13:50:00,56.0,56.09,55.96,56.01,426685.0,47.8405,47.9174,47.8064,47.8491,426685.0
2019-01-15 14:00:00,56.0,56.04,55.88,55.89,235459.0,47.8405,47.8747,47.738,47.7466,235459.0
2019-01-15 14:10:00,55.88,55.91,55.81,55.9,152847.0,47.738,47.7636,47.6782,47.7551,152847.0
2019-01-15 14:20:00,55.89,55.89,55.71,55.75,270784.0,47.7466,47.7466,47.5928,47.627,270784.0
2019-01-15 14:30:00,55.74,55.83,55.57,55.62,277147.0,47.6184,47.6953,47.4732,47.5159,277147.0
2019-01-15 14:40:00,55.61,55.84,55.56,55.77,258098.0,47.5074,47.7038,47.4646,47.644,258098.0
2019-01-15 14:50:00,55.77,55.89,55.72,55.81,214280.0,47.644,47.7466,47.6013,47.6782,214280.0
2019-01-15 15:00:00,55.8,55.81,55.67,55.74,356246.0,47.6697,47.6782,47.5586,47.6184,356246.0
2019-01-15 15:10:00,55.73,55.76,55.67,55.73,581125.0,47.6099,47.6355,47.5586,47.6099,581125.0
2019-01-15 15:20:00,55.72,55.73,55.6,55.65,437915.0,47.6013,47.6099,47.4988,47.5415,437915.0
2019-01-15 15:30:00,55.65,55.66,55.61,55.65,597659.0,47.5415,47.5501,47.5074,47.5415,597659.0
2019-01-15 15:40:00,55.65,55.82,55.62,55.75,472706.0,47.5415,47.6868,47.5159,47.627,472706.0
2019-01-15 15:50:00,55.75,55.78,55.61,55.7,1318443.0,47.627,47.6526,47.5074,47.5842,1318443.0
2019-01-16 09:30:00,55.75,55.92,55.51,55.89,508141.0,47.627,47.7722,47.4219,47.7466,508141.0
2019-01-16 09:40:00,55.89,55.98,55.79,55.9,579754.0,47.7466,47.8234,47.6611,47.7551,579754.0
2019-01-16 09:50:00,55.9,56.08,55.89,55.95,431376.0,47.7551,47.9089,47.7466,47.7978,431376.0
2019-01-16 10:00:00,55.95,56.04,55.91,55.91,358347.0,47.7978,47.8747,47.7636,47.7636,358347.0
2019-01-16 10:10:00,55.91,55.92,55.8,55.83,295369.0,47.7636,47.7722,47.6697,47.6953,295369.0
2019-01-16 10:20:00,55.82,55.89,55.72,55.76,461264.0,47.6868,47.7466,47.6013,47.6355,461264.0
2019-01-16 10:30:00,55.76,55.81,55.7,55.71,471707.0,47.6355,47.6782,47.5842,47.5928,471707.0
2019-01-16 10:40:00,55.71,55.95,55.67,55.95,215313.0,47.5928,47.7978,47.5586,47.7978,215313.0
2019-01-16 10:50:00,55.96,55.97,55.86,55.94,378003.0,47.8064,47.8149,47.7209,47.7893,378003.0
2019-01-16 11:00:00,55.94,55.96,55.7,55.8,216029.0,47.7893,47.8064,47.5842,47.6697,216029.0
2019-01-16 11:10:00,55.81,55.87,55.79,55.84,187300.0,47.6782,47.7295,47.6611,47.7038,187300.0
2019-01-16 11:20:00,55.85,55.94,55.81,55.93,255349.0,47.7124,47.7893,47.6782,47.7807,255349.0
2019-01-16 11:30:00,55.93,56.03,55.87,55.98,210770.0,47.7807,47.8662,47.7295,47.8234,210770.0
2019-01-16 11:40:00,55.98,55.99,55.73,55.74,248677.0,47.8234,47.832,47.6099,47.6184,248677.0
2019-01-16 11:50:00,55.75,55.82,55.71,55.76,194465.0,47.627,47.6868,47.5928,47.6355,194465.0
2019-01-16 12:00:00,55.75,55.86,55.75,55.85,419933.0,47.627,47.7209,47.627,47.7124,419933.0
2019-01-16 12:10:00,55.87,55.89,55.64,55.76,181549.0,47.7295,47.7466,47.533,47.6355,181549.0
2019-01-16 12:20:00,55.76,55.76,55.59,55.6,173562.0,47.6355,47.6355,47.4903,47.4988,173562.0
2019-01-16 12:30:00,55.6,55.62,55.51,55.55,172845.0,47.4988,47.5159,47.4219,47.4561,172845.0
2019-01-16 12:40:00,55.56,55.71,55.56,55.71,131891.0,47.4646,47.5928,47.4646,47.5928,131891.0
2019-01-16 12:50:00,55.71,55.77,55.67,55.67,159529.0,47.5928,47.644,47.5586,47.5586,159529.0
2019-01-16 13:00:00,55.67,55.7,55.59,55.69,176999.0,47.5586,47.5842,47.4903,47.5757,176999.0
2019-01-16 13:10:00,55.69,55.75,55.64,55.73,126996.0,47.5757,47.627,47.533,47.6099,126996.0
2019-01-16 13:20:00,55.73,55.74,55.63,55.64,124116.0,47.6099,47.6184,47.5244,47.533,124116.0
2019-01-16 13:30:00,55.64,55.74,55.63,55.73,89001.0,47.533,47.6184,47.5244,47.6099,89001.0
2019-01-16 13:40:00,55.73,55.75,55.55,55.74,216662.0,47.6099,47.627,47.4561,47.6184,216662.0
2019-01-16 13:50:00,55.74,55.76,55.59,55.59,186924.0,47.6184,47.6355,47.4903,47.4903,186924.0
2019-01-16 14:00:00,55.59,55.71,55.58,55.59,177595.0,47.4903,47.5928,47.4817,47.4903,177595.0
2019-01-16 14:10:00,55.59,55.6,55.5,55.57,261775.0,47.4903,47.4988,47.4134,47.4732,261775.0
2019-01-16 14:20:00,55.56,55.63,55.53,55.58,256960.0,47.4646,47.5244,47.439,47.4817,256960.0
2019-01-16 14:30:00,55.59,55.72,55.58,55.69,189663.0,47.4903,47.6013,47.4817,47.5757,189663.0
2019-01-16 14:40:00,55.69,55.7,55.59,55.6,181516.0,47.5757,47.5842,47.4903,47.4988,181516.0
2019-01-16 14:50:00,55.6,55.62,55.5,55.51,257699.0,47.4988,47.5159,47.4134,47.4219,257699.0
2019-01-16 15:00:00,55.51,55.55,55.45,55.53,192038.0,47.4219,47.4561,47.3707,47.439,192038.0
2019-01-16 15:10:00,55.54,55.56,55.49,55.49,209453.0,47.4476,47.4646,47.4048,47.4048,209453.0
2019-01-16 15:20:00,55.5,55.51,55.39,55.4,433960.0,47.4134,47.4219,47.3194,47.328,433960.0
2019-01-16 15:30:00,55.4,55.44,55.25,55.3,440662.0,47.328,47.3621,47.1998,47.2425,440662.0
2019-01-16 15:40:00,55.31,55.36,55.24,55.25,761349.0,47.2511,47.2938,47.1913,47.1998,761349.0
2019-01-16 15:50:00,55.25,55.36,55.16,55.23,1353659.0,47.1998,47.2938,47.1229,47.1827,1353659.0
2019-01-17 09:30:00,54.97,55.2,54.87,54.95,441699.0,46.9606,47.1571,46.8752,46.9435,441699.0
2019-01-17 09:40:00,54.96,55.14,54.92,54.97,291902.0,46.9521,47.1058,46.9179,46.9606,291902.0
2019-01-17 09:50:00,54.98,55.12,54.91,54.93,390833.0,46.9691,47.0888,46.9093,46.9264,390833.0
2019-01-17 10:00:00,54.93,54.93,54.75,54.77,429017.0,46.9264,46.9264,46.7727,46.7897,429017.0
2019-01-17 10:10:00,54.77,54.82,54.64,54.68,345799.0,46.7897,46.8325,46.6787,46.7129,345799.0
2019-01-17 10:20:00,54.69,54.77,54.57,54.77,494328.0,46.7214,46.7897,46.6189,46.7897,494328.0
2019-01-17 10:30:00,54.78,54.94,54.71,54.81,305229.0,46.7983,46.935,46.7385,46.8239,305229.0
2019-01-17 10:40:00,54.81,54.9,54.8,54.84,240458.0,46.8239,46.9008,46.8154,46.8495,240458.0
2019-01-17 10:50:00,54.84,54.87,54.76,54.78,176201.0,46.8495,46.8752,46.7812,46.7983,176201.0
2019-01-17 11:00:00,54.78,54.84,54.7,54.7,185174.0,46.7983,46.8495,46.7299,46.7299,185174.0
2019-01-17 11:10:00,54.7,54.7,54.42,54.46,685763.0,46.7299,46.7299,46.4907,46.5249,685763.0
2019-01-17 11:20:00,54.46,54.56,54.37,54.53,376114.0,46.5249,46.6103,46.448,46.5847,376114.0
2019-01-17 11:30:00,54.52,54.59,54.48,54.54,239564.0,46.5762,46.636,46.542,46.5933,239564.0
2019-01-17 11:40:00,54.54,54.62,54.46,54.51,307071.0,46.5933,46.6616,46.5249,46.5676,307071.0
2019-01-17 11:50:00,54.5,54.59,54.45,54.52,460907.0,46.5591,46.636,46.5164,46.5762,460907.0
2019-01-17 12:00:00,54.52,54.55,54.47,54.5,261844.0,46.5762,46.6018,46.5335,46.5591,261844.0
2019-01-17 12:10:00,54.49,54.59,54.43,54.44,312918.0,46.5505,46.636,46.4993,46.5078,312918.0
2019-01-17 12:20:00,54.44,54.51,54.44,54.5,112616.0,46.5078,46.5676,46.5078,46.5591,112616.0
2019-01-17 12:30:00,54.5,54.52,54.47,54.48,161648.0,46.5591,46.5762,46.5335,46.542,161648.0
2019-01-17 12:40:00,54.49,54.62,54.48,54.62,276458.0,46.5505,46.6616,46.542,46.6616,276458.0
2019-01-17 12:50:00,54.62,54.67,54.55,54.58,206873.0,46.6616,46.7043,46.6018,46.6274,206873.0
2019-01-17 13:00:00,54.58,54.71,54.57,54.68,442033.0,46.6274,46.7385,46.6189,46.7129,442033.0
2019-01-17 13:10:00,54.69,54.74,54.65,54.72,275869.0,46.7214,46.7641,46.6872,46.747,275869.0
2019-01-17 13:20:00,54.72,54.78,54.72,54.75,212070.0,46.747,46.7983,46.747,46.7727,212070.0
2019-01-17 13:30:00,54.74,54.75,54.62,54.65,199079.0,46.7641,46.7727,46.6616,46.6872,199079.0
2019-01-17 13:40:00,54.64,54.65,54.5,54.5,179891.0,46.6787,46.6872,46.5591,46.5591,179891.0
2019-01-17 13:50:00,54.5,54.63,54.5,54.62,201050.0,46.5591,46.6701,46.5591,46.6616,201050.0
2019-01-17 14:00:00,54.63,54.64,54.58,54.63,201484.0,46.6701,46.6787,46.6274,46.6701,201484.0
2019-01-17 14:10:00,54.62,54.68,54.59,54.65,199898.0,46.6616,46.7129,46.636,46.6872,199898.0
2019-01-17 14:20:00,54.66,54.67,54.58,54.62,134846.0,46.6958,46.7043,46.6274,46.6616,134846.0
2019-01-17 14:30:00,54.62,54.66,54.56,54.61,417521.0,46.6616,46.6958,46.6103,46.6531,417521.0
2019-01-17 14:40:00,54.61,54.81,54.58,54.77,1566061.0,46.6531,46.8239,46.6274,46.7897,1566061.0
2019-01-17 14:50:00,54.78,54.88,54.59,54.8,879607.0,46.7983,46.8837,46.636,46.8154,879607.0
2019-01-17 15:00:00,54.8,54.83,54.65,54.79,533732.0,46.8154,46.841,46.6872,46.8068,533732.0
2019-01-17 15:10:00,54.79,54.81,54.72,54.76,373238.0,46.8068,46.8239,46.747,46.7812,373238.0
2019-01-17 15:20:00,54.75,54.76,54.67,54.76,586841.0,46.7727,46.7812,46.7043,46.7812,586841.0
2019-01-17 15:30:00,54.76,54.89,54.73,54.77,667745.0,46.7812,46.8923,46.7556,46.7897,667745.0
2019-01-17 15:40:00,54.77,54.89,54.73,54.82,739373.0,46.7897,46.8923,46.7556,46.8325,739373.0
2019-01-17 15:50:00,54.82,54.82,54.69,54.82,1315202.0,46.8325,46.8325,46.7214,46.8325,1315202.0
2019-01-18 09:30:00,55.35,55.4,55.02,55.14,1577759.0,47.2852,47.328,47.0033,47.1058,1577759.0
2019-01-18 09:40:00,55.14,55.31,55.09,55.27,960353.0,47.1058,47.2511,47.0631,47.2169,960353.0
2019-01-18 09:50:00,55.26,55.29,55.05,55.13,677569.0,47.2084,47.234,47.0289,47.0973,677569.0
2019-01-18 10:00:00,55.12,55.18,55.01,55.02,570878.0,47.0888,47.14,46.9948,47.0033,570878.0
2019-01-18 10:10:00,55.03,55.44,55.02,55.33,897035.0,47.0119,47.3621,47.0033,47.2682,897035.0
2019-01-18 10:20:00,55.34,55.42,55.19,55.31,997978.0,47.2767,47.345,47.1486,47.2511,997978.0
2019-01-18 10:30:00,55.32,55.49,55.3,55.36,554491.0,47.2596,47.4048,47.2425,47.2938,554491.0
2019-01-18 10:40:00,55.36,55.64,55.29,55.59,514142.0,47.2938,47.533,47.234,47.4903,514142.0
2019-01-18 10:50:00,55.59,55.87,55.58,55.75,661888.0,47.4903,47.7295,47.4817,47.627,661888.0
2019-01-18 11:00:00,55.76,55.9,55.7,55.77,724092.0,47.6355,47.7551,47.5842,47.644,724092.0
2019-01-18 11:10:00,55.78,55.8,55.69,55.73,499510.0,47.6526,47.6697,47.5757,47.6099,499510.0
2019-01-18 11:20:00,55.72,55.79,55.67,55.76,587878.0,47.6013,47.6611,47.5586,47.6355,587878.0
2019-01-18 11:30:00,55.75,55.83,55.72,55.73,770740.0,47.627,47.6953,47.6013,47.6099,770740.0
2019-01-18 11:40:00,55.72,55.83,55.71,55.74,503751.0,47.6013,47.6953,47.5928,47.6184,503751.0
2019-01-18 11:50:00,55.73,55.76,55.68,55.75,292197.0,47.6099,47.6355,47.5672,47.627,292197.0
2019-01-18 12:00:00,55.76,55.77,55.64,55.67,372727.0,47.6355,47.644,47.533,47.5586,372727.0
2019-01-18 12:10:00,55.67,55.84,55.67,55.74,525266.0,47.5586,47.7038,47.5586,47.6184,525266.0
2019-01-18 12:20:00,55.74,55.8,55.7,55.78,275284.0,47.6184,47.6697,47.5842,47.6526,275284.0
2019-01-18 12:30:00,55.78,55.8,55.72,55.75,480910.0,47.6526,47.6697,47.6013,47.627,480910.0
2019-01-18 12:40:00,55.76,55.76,55.6,55.61,369069.0,47.6355,47.6355,47.4988,47.5074,369069.0
2019-01-18 12:50:00,55.61,55.62,55.52,55.58,398325.0,47.5074,47.5159,47.4305,47.4817,398325.0
2019-01-18 13:00:00,55.58,55.7,55.46,55.48,397493.0,47.4817,47.5842,47.3792,47.3963,397493.0
2019-01-18 13:10:00,55.48,55.53,55.38,55.41,709977.0,47.3963,47.439,47.3109,47.3365,709977.0
2019-01-18 13:20:00,55.41,55.46,55.36,55.41,439202.0,47.3365,47.3792,47.2938,47.3365,439202.0
2019-01-18 13:30:00,55.41,55.43,55.34,55.36,307343.0,47.3365,47.3536,47.2767,47.2938,307343.0
2019-01-18 13:40:00,55.37,55.46,55.36,55.41,338420.0,47.3023,47.3792,47.2938,47.3365,338420.0
2019-01-18 13:50:00,55.41,55.72,55.41,55.69,353195.0,47.3365,47.6013,47.3365,47.5757,353195.0
2019-01-18 14:00:00,55.7,55.73,55.62,55.63,417252.0,47.5842,47.6099,47.5159,47.5244,417252.0
2019-01-18 14:10:00,55.63,55.66,55.56,55.59,303887.0,47.5244,47.5501,47.4646,47.4903,303887.0
2019-01-18 14:20:00,55.58,55.61,55.46,55.59,336631.0,47.4817,47.5074,47.3792,47.4903,336631.0
2019-01-18 14:30:00,55.59,55.6,55.46,55.5,274690.0,47.4903,47.4988,47.3792,47.4134,274690.0
2019-01-18 14:40:00,55.5,55.53,55.43,55.5,382255.0,47.4134,47.439,47.3536,47.4134,382255.0
2019-01-18 14:50:00,55.5,55.51,55.41,55.41,261116.0,47.4134,47.4219,47.3365,47.3365,261116.0
2019-01-18 15:00:00,55.42,55.43,55.28,55.3,418411.0,47.345,47.3536,47.2254,47.2425,418411.0
2019-01-18 15:10:00,55.3,55.32,55.23,55.28,386714.0,47.2425,47.2596,47.1827,47.2254,386714.0
2019-01-18 15:20:00,55.29,55.35,55.27,55.3,416189.0,47.234,47.2852,47.2169,47.2425,416189.0
2019-01-18 15:30:00,55.29,55.3,55.22,55.26,648537.0,47.234,47.2425,47.1742,47.2084,648537.0
2019-01-18 15:40:00,55.27,55.28,55.18,55.25,704977.0,47.2169,47.2254,47.14,47.1998,704977.0
2019-01-18 15:50:00,55.25,55.3,54.99,55.26,1813786.0,47.1998,47.2425,46.9777,47.2084,1813786.0
2019-01-22 09:30:00,54.97,54.99,54.54,54.6,614495.0,46.9606,46.9777,46.5933,46.6445,614495.0
2019-01-22 09:40:00,54.61,54.7,54.28,54.3,464545.0,46.6531,46.7299,46.3711,46.3882,464545.0
2019-01-22 09:50:00,54.28,54.32,53.94,54.22,1361465.0,46.3711,46.4053,46.0807,46.3199,1361465.0
2019-01-22 10:00:00,54.23,54.26,53.95,54.11,574874.0,46.3284,46.3541,46.0892,46.2259,574874.0
2019-01-22 10:10:00,54.11,54.16,54.04,54.14,625273.0,46.2259,46.2686,46.1661,46.2515,625273.0
2019-01-22 10:20:00,54.14,54.16,54.07,54.12,203282.0,46.2515,46.2686,46.1917,46.2345,203282.0
2019-01-22 10:30:00,54.13,54.21,54.11,54.17,462693.0,46.243,46.3113,46.2259,46.2772,462693.0
2019-01-22 10:40:00,54.17,54.23,54.05,54.12,275193.0,46.2772,46.3284,46.1747,46.2345,275193.0
2019-01-22 10:50:00,54.12,54.38,54.12,54.36,171591.0,46.2345,46.4566,46.2345,46.4395,171591.0
2019-01-22 11:00:00,54.35,54.38,54.26,54.3,555030.0,46.4309,46.4566,46.3541,46.3882,555030.0
2019-01-22 11:10:00,54.3,54.31,54.24,54.29,318367.0,46.3882,46.3968,46.337,46.3797,318367.0
2019-01-22 11:20:00,54.29,54.36,54.23,54.26,454506.0,46.3797,46.4395,46.3284,46.3541,454506.0
2019-01-22 11:30:00,54.26,54.28,54.22,54.27,246065.0,46.3541,46.3711,46.3199,46.3626,246065.0
2019-01-22 11:40:00,54.27,54.27,54.07,54.17,226136.0,46.3626,46.3626,46.1917,46.2772,226136.0
2019-01-22 11:50:00,54.16,54.28,54.14,54.28,179658.0,46.2686,46.3711,46.2515,46.3711,179658.0
2019-01-22 12:00:00,54.28,54.33,54.21,54.27,360515.0,46.3711,46.4139,46.3113,46.3626,360515.0
2019-01-22 12:10:00,54.26,54.28,54.18,54.19,219781.0,46.3541,46.3711,46.2857,46.2943,219781.0
2019-01-22 12:20:00,54.19,54.24,54.15,54.21,189770.0,46.2943,46.337,46.2601,46.3113,189770.0
2019-01-22 12:30:00,54.21,54.25,54.17,54.23,169704.0,46.3113,46.3455,46.2772,46.3284,169704.0
2019-01-22 12:40:00,54.23,54.25,54.2,54.23,254481.0,46.3284,46.3455,46.3028,46.3284,254481.0
2019-01-22 12:50:00,54.23,54.24,54.16,54.19,173070.0,46.3284,46.337,46.2686,46.2943,173070.0
2019-01-22 13:00:00,54.18,54.19,54.09,54.17,147446.0,46.2857,46.2943,46.2088,46.2772,147446.0
2019-01-22 13:10:00,54.17,54.2,53.96,53.98,363793.0,46.2772,46.3028,46.0978,46.1149,363793.0
2019-01-22 13:20:00,53.98,54.05,53.95,53.98,356352.0,46.1149,46.1747,46.0892,46.1149,356352.0
2019-01-22 13:30:00,53.99,54.19,53.97,54.16,254444.0,46.1234,46.2943,46.1063,46.2686,254444.0
2019-01-22 13:40:00,54.16,54.25,54.15,54.23,230256.0,46.2686,46.3455,46.2601,46.3284,230256.0
2019-01-22 13:50:00,54.23,54.25,54.16,54.2,166929.0,46.3284,46.3455,46.2686,46.3028,166929.0
2019-01-22 14:00:00,54.2,54.24,54.15,54.15,136209.0,46.3028,46.337,46.2601,46.2601,136209.0
2019-01-22 14:10:00,54.15,54.24,54.14,54.21,237677.0,46.2601,46.337,46.2515,46.3113,237677.0
2019-01-22 14:20:00,54.22,54.24,54.16,54.17,128993.0,46.3199,46.337,46.2686,46.2772,128993.0
2019-01-22 14:30:00,54.17,54.24,54.16,54.2,179722.0,46.2772,46.337,46.2686,46.3028,179722.0
2019-01-22 14:40:00,54.2,54.24,54.07,54.14,316322.0,46.3028,46.337,46.1917,46.2515,316322.0
2019-01-22 14:50:00,54.14,54.22,54.14,54.2,235811.0,46.2515,46.3199,46.2515,46.3028,235811.0
2019-01-22 15:00:00,54.19,54.2,54.03,54.05,226405.0,46.2943,46.3028,46.1576,46.1747,226405.0
2019-01-22 15:10:00,54.05,54.19,54.03,54.17,204781.0,46.1747,46.2943,46.1576,46.2772,204781.0
2019-01-22 15:20:00,54.17,54.31,54.17,54.27,461496.0,46.2772,46.3968,46.2772,46.3626,461496.0
2019-01-22 15:30:00,54.27,54.38,54.16,54.38,401076.0,46.3626,46.4566,46.2686,46.4566,401076.0
2019-01-22 15:40:00,54.38,54.44,54.19,54.25,760336.0,46.4566,46.5078,46.2943,46.3455,760336.0
2019-01-22 15:50:00,54.25,54.32,54.08,54.3,1374605.0,46.3455,46.4053,46.2003,46.3882,1374605.0
2019-01-23 09:30:00,53.07,53.57,52.47,52.56,3201627.0,45.3374,45.7646,44.8249,44.9018,3201627.0
2019-01-23 09:40:00,52.57,53.05,52.5,52.5,1369564.0,44.9103,45.3204,44.8505,44.8505,1369564.0
2019-01-23 09:50:00,52.5,52.72,52.16,52.71,1403040.0,44.8505,45.0384,44.56,45.0299,1403040.0
2019-01-23 10:00:00,52.71,52.89,52.58,52.6,1180512.0,45.0299,45.1837,44.9188,44.9359,1180512.0
2019-01-23 10:10:00,52.61,52.72,52.59,52.69,538678.0,44.9445,45.0384,44.9274,45.0128,538678.0
2019-01-23 10:20:00,52.69,52.96,52.68,52.91,617269.0,45.0128,45.2435,45.0043,45.2008,617269.0
2019-01-23 10:30:00,52.91,53.02,52.88,52.95,564165.0,45.2008,45.2947,45.1751,45.2349,564165.0
2019-01-23 10:40:00,52.94,53.01,52.87,52.93,610417.0,45.2264,45.2862,45.1666,45.2178,610417.0
2019-01-23 10:50:00,52.92,52.94,52.74,52.79,445701.0,45.2093,45.2264,45.0555,45.0982,445701.0
2019-01-23 11:00:00,52.79,52.8,52.62,52.64,438364.0,45.0982,45.1068,44.953,44.9701,438364.0
2019-01-23 11:10:00,52.63,52.71,52.42,52.46,415826.0,44.9616,45.0299,44.7822,44.8163,415826.0
2019-01-23 11:20:00,52.45,52.45,52.2,52.25,739806.0,44.8078,44.8078,44.5942,44.6369,739806.0
2019-01-23 11:30:00,52.25,52.34,52.04,52.04,662474.0,44.6369,44.7138,44.4575,44.4575,662474.0
2019-01-23 11:40:00,52.05,52.06,51.72,51.77,899143.0,44.4661,44.4746,44.1841,44.2269,899143.0
2019-01-23 11:50:00,51.78,51.95,51.72,51.83,652249.0,44.2354,44.3806,44.1841,44.2781,652249.0
2019-01-23 12:00:00,51.84,52.0,51.79,51.86,484505.0,44.2867,44.4233,44.2439,44.3037,484505.0
2019-01-23 12:10:00,51.87,51.9,51.72,51.9,308909.0,44.3123,44.3379,44.1841,44.3379,308909.0
2019-01-23 12:20:00,51.9,52.12,51.89,52.02,608187.0,44.3379,44.5259,44.3294,44.4404,608187.0
2019-01-23 12:30:00,52.02,52.1,51.9,51.94,394730.0,44.4404,44.5088,44.3379,44.3721,394730.0
2019-01-23 12:40:00,51.94,52.0,51.88,51.98,285970.0,44.3721,44.4233,44.3208,44.4063,285970.0
2019-01-23 12:50:00,51.98,52.0,51.77,51.79,469332.0,44.4063,44.4233,44.2269,44.2439,469332.0
2019-01-23 13:00:00,51.78,51.83,51.64,51.68,360266.0,44.2354,44.2781,44.1158,44.15,360266.0
2019-01-23 13:10:00,51.68,51.81,51.62,51.68,474952.0,44.15,44.261,44.0987,44.15,474952.0
2019-01-23 13:20:00,51.68,51.69,51.51,51.54,717324.0,44.15,44.1585,44.0047,44.0304,717324.0
2019-01-23 13:30:00,51.54,51.82,51.49,51.78,808498.0,44.0304,44.2696,43.9877,44.2354,808498.0
2019-01-23 13:40:00,51.77,51.82,51.7,51.7,520958.0,44.2269,44.2696,44.1671,44.1671,520958.0
2019-01-23 13:50:00,51.7,51.8,51.62,51.62,594468.0,44.1671,44.2525,44.0987,44.0987,594468.0
2019-01-23 14:00:00,51.62,51.81,51.57,51.57,515100.0,44.0987,44.261,44.056,44.056,515100.0
2019-01-23 14:10:00,51.57,51.61,51.39,51.5,577860.0,44.056,44.0902,43.9022,43.9962,577860.0
2019-01-23 14:20:00,51.5,51.52,51.4,51.43,566657.0,43.9962,44.0133,43.9108,43.9364,566657.0
2019-01-23 14:30:00,51.42,51.55,51.38,51.45,478431.0,43.9279,44.0389,43.8937,43.9535,478431.0
2019-01-23 14:40:00,51.45,51.46,51.31,51.32,653876.0,43.9535,43.962,43.8339,43.8424,653876.0
2019-01-23 14:50:00,51.32,51.4,51.22,51.29,1093521.0,43.8424,43.9108,43.757,43.8168,1093521.0
2019-01-23 15:00:00,51.29,51.64,51.27,51.52,817573.0,43.8168,44.1158,43.7997,44.0133,817573.0
2019-01-23 15:10:00,51.52,51.73,51.43,51.69,809941.0,44.0133,44.1927,43.9364,44.1585,809941.0
2019-01-23 15:20:00,51.7,51.93,51.69,51.79,824918.0,44.1671,44.3635,44.1585,44.2439,824918.0
2019-01-23 15:30:00,51.79,51.79,51.6,51.69,528981.0,44.2439,44.2439,44.0816,44.1585,528981.0
2019-01-23 15:40:00,51.69,51.83,51.66,51.83,744754.0,44.1585,44.2781,44.1329,44.2781,744754.0
2019-01-23 15:50:00,51.82,51.96,51.7,51.74,2700191.0,44.2696,44.3892,44.1671,44.2012,2700191.0
2019-01-24 09:30:00,51.89,51.98,51.33,51.41,1191069.0,44.3294,44.4063,43.851,43.9193,1191069.0
2019-01-24 09:40:00,51.41,51.48,51.09,51.1,832063.0,43.9193,43.9791,43.6459,43.6545,832063.0
2019-01-24 09:50:00,51.09,51.12,50.92,51.01,1180307.0,43.6459,43.6716,43.5007,43.5776,1180307.0
2019-01-24 10:00:00,51.01,51.22,50.92,51.04,735678.0,43.5776,43.757,43.5007,43.6032,735678.0
2019-01-24 10:10:00,51.04,51.28,50.98,51.02,644141.0,43.6032,43.8083,43.552,43.5861,644141.0
2019-01-24 10:20:00,51.02,51.03,50.8,50.94,856136.0,43.5861,43.5947,43.3982,43.5178,856136.0
2019-01-24 10:30:00,50.94,50.98,50.69,50.88,877577.0,43.5178,43.552,43.3042,43.4665,877577.0
2019-01-24 10:40:00,50.89,50.89,50.43,50.47,944493.0,43.4751,43.4751,43.0821,43.1163,944493.0
2019-01-24 10:50:00,50.46,50.61,50.41,50.53,797938.0,43.1077,43.2359,43.065,43.1675,797938.0
2019-01-24 11:00:00,50.53,50.73,50.44,50.65,548964.0,43.1675,43.3384,43.0906,43.2701,548964.0
2019-01-24 11:10:00,50.64,50.92,50.51,50.85,658295.0,43.2615,43.5007,43.1504,43.4409,658295.0
2019-01-24 11:20:00,50.84,50.97,50.8,50.89,760793.0,43.4324,43.5434,43.3982,43.4751,760793.0
2019-01-24 11:30:00,50.89,51.12,50.82,51.09,1022933.0,43.4751,43.6716,43.4153,43.6459,1022933.0
2019-01-24 11:40:00,51.09,51.11,50.92,51.08,809126.0,43.6459,43.663,43.5007,43.6374,809126.0
2019-01-24 11:50:00,51.08,51.25,51.01,51.13,451764.0,43.6374,43.7826,43.5776,43.6801,451764.0
2019-01-24 12:00:00,51.12,51.15,50.97,51.13,439028.0,43.6716,43.6972,43.5434,43.6801,439028.0
2019-01-24 12:10:00,51.12,51.24,51.05,51.14,392984.0,43.6716,43.7741,43.6118,43.6887,392984.0
2019-01-24 12:20:00,51.14,51.15,50.96,51.12,374986.0,43.6887,43.6972,43.5349,43.6716,374986.0
2019-01-24 12:30:00,51.12,51.21,51.07,51.11,292656.0,43.6716,43.7485,43.6289,43.663,292656.0
2019-01-24 12:40:00,51.11,51.23,51.06,51.14,468659.0,43.663,43.7655,43.6203,43.6887,468659.0
2019-01-24 12:50:00,51.14,51.15,51.03,51.08,578642.0,43.6887,43.6972,43.5947,43.6374,578642.0
2019-01-24 13:00:00,51.09,51.09,50.99,51.02,590599.0,43.6459,43.6459,43.5605,43.5861,590599.0
2019-01-24 13:10:00,51.03,51.03,50.77,50.9,465770.0,43.5947,43.5947,43.3726,43.4836,465770.0
2019-01-24 13:20:00,50.9,50.9,50.69,50.77,301717.0,43.4836,43.4836,43.3042,43.3726,301717.0
2019-01-24 13:30:00,50.78,50.9,50.73,50.89,459182.0,43.3811,43.4836,43.3384,43.4751,459182.0
2019-01-24 13:40:00,50.9,51.02,50.84,51.0,657540.0,43.4836,43.5861,43.4324,43.5691,657540.0
2019-01-24 13:50:00,51.0,51.06,50.93,50.94,684245.0,43.5691,43.6203,43.5093,43.5178,684245.0
2019-01-24 14:00:00,50.95,51.0,50.85,50.89,286660.0,43.5263,43.5691,43.4409,43.4751,286660.0
2019-01-24 14:10:00,50.89,50.95,50.71,50.73,352732.0,43.4751,43.5263,43.3213,43.3384,352732.0
2019-01-24 14:20:00,50.74,50.8,50.66,50.74,467438.0,43.3469,43.3982,43.2786,43.3469,467438.0
2019-01-24 14:30:00,50.75,50.96,50.71,50.94,459790.0,43.3555,43.5349,43.3213,43.5178,459790.0
2019-01-24 14:40:00,50.94,51.04,50.92,50.93,349248.0,43.5178,43.6032,43.5007,43.5093,349248.0
2019-01-24 14:50:00,50.93,51.02,50.93,50.98,213911.0,43.5093,43.5861,43.5093,43.552,213911.0
2019-01-24 15:00:00,50.97,51.01,50.96,50.98,245807.0,43.5434,43.5776,43.5349,43.552,245807.0
2019-01-24 15:10:00,50.98,51.01,50.87,50.88,474183.0,43.552,43.5776,43.458,43.4665,474183.0
2019-01-24 15:20:00,50.87,51.0,50.81,50.93,764443.0,43.458,43.5691,43.4067,43.5093,764443.0
2019-01-24 15:30:00,50.93,50.97,50.89,50.91,538989.0,43.5093,43.5434,43.4751,43.4922,538989.0
2019-01-24 15:40:00,50.92,50.93,50.7,50.83,640608.0,43.5007,43.5093,43.3128,43.4238,640608.0
2019-01-24 15:50:00,50.83,50.97,50.73,50.79,2143866.0,43.4238,43.5434,43.3384,43.3897,2143866.0
2019-01-25 09:30:00,50.94,51.13,50.28,50.99,869294.0,43.5178,43.6801,42.954,43.5605,869294.0
2019-01-25 09:40:00,50.99,51.46,50.89,51.39,610629.0,43.5605,43.962,43.4751,43.9022,610629.0
2019-01-25 09:50:00,51.38,51.49,51.23,51.45,351539.0,43.8937,43.9877,43.7655,43.9535,351539.0
2019-01-25 10:00:00,51.46,51.68,51.39,51.63,392758.0,43.962,44.15,43.9022,44.1073,392758.0
2019-01-25 10:10:00,51.63,51.78,51.61,51.66,322656.0,44.1073,44.2354,44.0902,44.1329,322656.0
2019-01-25 10:20:00,51.67,51.68,51.45,51.55,362350.0,44.1414,44.15,43.9535,44.0389,362350.0
2019-01-25 10:30:00,51.55,51.76,51.55,51.69,434323.0,44.0389,44.2183,44.0389,44.1585,434323.0
2019-01-25 10:40:00,51.7,51.91,51.64,51.89,398820.0,44.1671,44.3465,44.1158,44.3294,398820.0
2019-01-25 10:50:00,51.89,51.98,51.8,51.95,488700.0,44.3294,44.4063,44.2525,44.3806,488700.0
2019-01-25 11:00:00,51.96,52.03,51.92,51.93,589011.0,44.3892,44.449,44.355,44.3635,589011.0
2019-01-25 11:10:00,51.93,51.95,51.75,51.75,586736.0,44.3635,44.3806,44.2098,44.2098,586736.0
2019-01-25 11:20:00,51.75,51.8,51.64,51.69,240827.0,44.2098,44.2525,44.1158,44.1585,240827.0
2019-01-25 11:30:00,51.69,51.9,51.65,51.81,316854.0,44.1585,44.3379,44.1243,44.261,316854.0
2019-01-25 11:40:00,51.8,51.81,51.66,51.72,224367.0,44.2525,44.261,44.1329,44.1841,224367.0
2019-01-25 11:50:00,51.72,51.83,51.71,51.8,213956.0,44.1841,44.2781,44.1756,44.2525,213956.0
2019-01-25 12:00:00,51.8,51.88,51.69,51.74,424805.0,44.2525,44.3208,44.1585,44.2012,424805.0
2019-01-25 12:10:00,51.75,51.9,51.71,51.77,355464.0,44.2098,44.3379,44.1756,44.2269,355464.0
2019-01-25 12:20:00,51.77,51.82,51.67,51.69,383303.0,44.2269,44.2696,44.1414,44.1585,383303.0
2019-01-25 12:30:00,51.7,51.7,51.4,51.6,348957.0,44.1671,44.1671,43.9108,44.0816,348957.0
2019-01-25 12:40:00,51.61,51.67,51.52,51.58,180254.0,44.0902,44.1414,44.0133,44.0645,180254.0
2019-01-25 12:50:00,51.58,51.67,51.52,51.67,242306.0,44.0645,44.1414,44.0133,44.1414,242306.0
2019-01-25 13:00:00,51.68,51.7,51.51,51.63,198367.0,44.15,44.1671,44.0047,44.1073,198367.0
2019-01-25 13:10:00,51.63,51.63,51.54,51.55,142381.0,44.1073,44.1073,44.0304,44.0389,142381.0
2019-01-25 13:20:00,51.55,51.66,51.49,51.6,216203.0,44.0389,44.1329,43.9877,44.0816,216203.0
2019-01-25 13:30:00,51.6,51.72,51.59,51.72,197874.0,44.0816,44.1841,44.0731,44.1841,197874.0
2019-01-25 13:40:00,51.73,51.78,51.65,51.75,191828.0,44.1927,44.2354,44.1243,44.2098,191828.0
2019-01-25 13:50:00,51.75,51.76,51.64,51.66,254500.0,44.2098,44.2183,44.1158,44.1329,254500.0
2019-01-25 14:00:00,51.66,51.84,51.62,51.82,195080.0,44.1329,44.2867,44.0987,44.2696,195080.0
2019-01-25 14:10:00,51.82,51.85,51.72,51.8,282747.0,44.2696,44.2952,44.1841,44.2525,282747.0
2019-01-25 14:20:00,51.8,51.82,51.64,51.68,356707.0,44.2525,44.2696,44.1158,44.15,356707.0
2019-01-25 14:30:00,51.68,51.69,51.47,51.5,574412.0,44.15,44.1585,43.9706,43.9962,574412.0
2019-01-25 14:40:00,51.51,51.52,51.43,51.45,392847.0,44.0047,44.0133,43.9364,43.9535,392847.0
2019-01-25 14:50:00,51.46,51.58,51.38,51.41,387745.0,43.962,44.0645,43.8937,43.9193,387745.0
2019-01-25 15:00:00,51.41,51.53,51.34,51.38,508711.0,43.9193,44.0218,43.8595,43.8937,508711.0
2019-01-25 15:10:00,51.38,51.41,51.28,51.4,379291.0,43.8937,43.9193,43.8083,43.9108,379291.0
2019-01-25 15:20:00,51.39,51.42,51.28,51.3,417786.0,43.9022,43.9279,43.8083,43.8253,417786.0
2019-01-25 15:30:00,51.3,51.36,51.24,51.36,398616.0,43.8253,43.8766,43.7741,43.8766,398616.0
2019-01-25 15:40:00,51.36,51.4,51.24,51.27,482029.0,43.8766,43.9108,43.7741,43.7997,482029.0
2019-01-25 15:50:00,51.26,51.33,51.21,51.3,1212924.0,43.7912,43.851,43.7485,43.8253,1212924.0
2019-01-28 09:30:00,50.32,50.86,50.29,50.79,821419.0,42.9881,43.4495,42.9625,43.3897,821419.0
2019-01-28 09:40:00,50.8,50.8,50.53,50.55,546035.0,43.3982,43.3982,43.1675,43.1846,546035.0
2019-01-28 09:50:00,50.55,50.59,50.3,50.36,1092680.0,43.1846,43.2188,42.971,43.0223,1092680.0
2019-01-28 10:00:00,50.36,50.83,50.24,50.82,726836.0,43.0223,43.4238,42.9198,43.4153,726836.0
2019-01-28 10:10:00,50.82,51.01,50.81,51.0,378576.0,43.4153,43.5776,43.4067,43.5691,378576.0
2019-01-28 10:20:00,51.01,51.14,50.95,51.07,276578.0,43.5776,43.6887,43.5263,43.6289,276578.0
2019-01-28 10:30:00,51.07,51.2,51.05,51.12,305015.0,43.6289,43.7399,43.6118,43.6716,305015.0
2019-01-28 10:40:00,51.12,51.29,51.11,51.15,230016.0,43.6716,43.8168,43.663,43.6972,230016.0
2019-01-28 10:50:00,51.16,51.2,50.98,50.98,337153.0,43.7057,43.7399,43.552,43.552,337153.0
2019-01-28 11:00:00,50.98,51.01,50.87,50.92,269644.0,43.552,43.5776,43.458,43.5007,269644.0
2019-01-28 11:10:00,50.92,51.06,50.71,50.73,399260.0,43.5007,43.6203,43.3213,43.3384,399260.0
2019-01-28 11:20:00,50.73,50.76,50.64,50.7,367326.0,43.3384,43.364,43.2615,43.3128,367326.0
2019-01-28 11:30:00,50.7,50.77,50.46,50.47,299891.0,43.3128,43.3726,43.1077,43.1163,299891.0
2019-01-28 11:40:00,50.47,50.52,50.37,50.5,462581.0,43.1163,43.159,43.0308,43.1419,462581.0
2019-01-28 11:50:00,50.5,50.5,50.27,50.31,296231.0,43.1419,43.1419,42.9454,42.9796,296231.0
2019-01-28 12:00:00,50.3,50.53,50.3,50.52,205229.0,42.971,43.1675,42.971,43.159,205229.0
2019-01-28 12:10:00,50.52,50.63,50.5,50.57,181120.0,43.159,43.253,43.1419,43.2017,181120.0
2019-01-28 12:20:00,50.57,50.62,50.5,50.51,205202.0,43.2017,43.2444,43.1419,43.1504,205202.0
2019-01-28 12:30:00,50.51,50.54,50.4,50.47,315615.0,43.1504,43.1761,43.0565,43.1163,315615.0
2019-01-28 12:40:00,50.47,50.49,50.4,50.43,201212.0,43.1163,43.1334,43.0565,43.0821,201212.0
2019-01-28 12:50:00,50.42,50.48,50.36,50.37,256818.0,43.0736,43.1248,43.0223,43.0308,256818.0
2019-01-28 13:00:00,50.37,50.43,50.35,50.41,248659.0,43.0308,43.0821,43.0138,43.065,248659.0
2019-01-28 13:10:00,50.41,50.45,50.35,50.4,195231.0,43.065,43.0992,43.0138,43.0565,195231.0
2019-01-28 13:20:00,50.39,50.42,50.34,50.37,251324.0,43.0479,43.0736,43.0052,43.0308,251324.0
2019-01-28 13:30:00,50.38,50.45,50.35,50.35,256988.0,43.0394,43.0992,43.0138,43.0138,256988.0
2019-01-28 13:40:00,50.34,50.52,50.32,50.52,211583.0,43.0052,43.159,42.9881,43.159,211583.0
2019-01-28 13:50:00,50.53,50.66,50.51,50.64,212321.0,43.1675,43.2786,43.1504,43.2615,212321.0
2019-01-28 14:00:00,50.64,50.72,50.6,50.63,237512.0,43.2615,43.3299,43.2273,43.253,237512.0
2019-01-28 14:10:00,50.61,50.64,50.45,50.48,240367.0,43.2359,43.2615,43.0992,43.1248,240367.0
2019-01-28 14:20:00,50.48,50.57,50.47,50.57,167816.0,43.1248,43.2017,43.1163,43.2017,167816.0
2019-01-28 14:30:00,50.57,50.65,50.55,50.61,208434.0,43.2017,43.2701,43.1846,43.2359,208434.0
2019-01-28 14:40:00,50.61,50.71,50.58,50.71,275122.0,43.2359,43.3213,43.2103,43.3213,275122.0
2019-01-28 14:50:00,50.71,50.77,50.59,50.59,288074.0,43.3213,43.3726,43.2188,43.2188,288074.0
2019-01-28 15:00:00,50.59,50.63,50.48,50.5,346436.0,43.2188,43.253,43.1248,43.1419,346436.0
2019-01-28 15:10:00,50.5,50.59,50.48,50.58,258586.0,43.1419,43.2188,43.1248,43.2103,258586.0
2019-01-28 15:20:00,50.58,50.63,50.55,50.59,264358.0,43.2103,43.253,43.1846,43.2188,264358.0
2019-01-28 15:30:00,50.6,50.72,50.58,50.7,309348.0,43.2273,43.3299,43.2103,43.3128,309348.0
2019-01-28 15:40:00,50.71,50.74,50.61,50.66,457942.0,43.3213,43.3469,43.2359,43.2786,457942.0
2019-01-28 15:50:00,50.65,50.68,50.52,50.68,1591430.0,43.2701,43.2957,43.159,43.2957,1591430.0
2019-01-29 09:30:00,50.49,50.61,50.21,50.39,805479.0,43.1334,43.2359,42.8942,43.0479,805479.0
2019-01-29 09:40:00,50.39,50.69,50.38,50.54,373624.0,43.0479,43.3042,43.0394,43.1761,373624.0
2019-01-29 09:50:00,50.55,50.7,50.54,50.58,305142.0,43.1846,43.3128,43.1761,43.2103,305142.0
2019-01-29 10:00:00,50.58,50.84,50.56,50.75,244268.0,43.2103,43.4324,43.1932,43.3555,244268.0
2019-01-29 10:10:00,50.76,50.77,50.68,50.73,246388.0,43.364,43.3726,43.2957,43.3384,246388.0
2019-01-29 10:20:00,50.73,50.75,50.63,50.68,246608.0,43.3384,43.3555,43.253,43.2957,246608.0
2019-01-29 10:30:00,50.69,50.74,50.36,50.37,325014.0,43.3042,43.3469,43.0223,43.0308,325014.0
2019-01-29 10:40:00,50.38,50.38,50.13,50.19,588697.0,43.0394,43.0394,42.8258,42.8771,588697.0
2019-01-29 10:50:00,50.19,50.2,49.89,50.0,847041.0,42.8771,42.8856,42.6208,42.7148,847041.0
2019-01-29 11:00:00,50.0,50.16,49.98,50.09,512430.0,42.7148,42.8514,42.6977,42.7916,512430.0
2019-01-29 11:10:00,50.1,50.12,49.95,49.98,293701.0,42.8002,42.8173,42.672,42.6977,293701.0
2019-01-29 11:20:00,49.99,50.14,49.98,50.06,390856.0,42.7062,42.8344,42.6977,42.766,390856.0
2019-01-29 11:30:00,50.06,50.09,49.99,50.03,271143.0,42.766,42.7916,42.7062,42.7404,271143.0
2019-01-29 11:40:00,50.03,50.03,49.96,49.98,253908.0,42.7404,42.7404,42.6806,42.6977,253908.0
2019-01-29 11:50:00,49.99,50.03,49.85,49.85,358228.0,42.7062,42.7404,42.5866,42.5866,358228.0
2019-01-29 12:00:00,49.85,49.87,49.78,49.82,298318.0,42.5866,42.6037,42.5268,42.561,298318.0
2019-01-29 12:10:00,49.83,49.9,49.8,49.86,272506.0,42.5695,42.6293,42.5439,42.5952,272506.0
2019-01-29 12:20:00,49.87,49.9,49.76,49.82,261301.0,42.6037,42.6293,42.5097,42.561,261301.0
2019-01-29 12:30:00,49.82,49.83,49.69,49.72,195962.0,42.561,42.5695,42.4499,42.4756,195962.0
2019-01-29 12:40:00,49.73,49.77,49.71,49.74,237687.0,42.4841,42.5183,42.467,42.4926,237687.0
2019-01-29 12:50:00,49.74,49.79,49.7,49.74,280820.0,42.4926,42.5354,42.4585,42.4926,280820.0
2019-01-29 13:00:00,49.74,49.74,49.62,49.63,358145.0,42.4926,42.4926,42.3901,42.3987,358145.0
2019-01-29 13:10:00,49.64,49.74,49.6,49.68,587157.0,42.4072,42.4926,42.373,42.4414,587157.0
2019-01-29 13:20:00,49.68,49.8,49.61,49.63,813762.0,42.4414,42.5439,42.3816,42.3987,813762.0
2019-01-29 13:30:00,49.63,49.64,49.47,49.5,512632.0,42.3987,42.4072,42.262,42.2876,512632.0
2019-01-29 13:40:00,49.5,49.62,49.47,49.51,470260.0,42.2876,42.3901,42.262,42.2962,470260.0
2019-01-29 13:50:00,49.5,49.69,49.5,49.68,357357.0,42.2876,42.4499,42.2876,42.4414,357357.0
2019-01-29 14:00:00,49.68,49.69,49.59,49.63,522635.0,42.4414,42.4499,42.3645,42.3987,522635.0
2019-01-29 14:10:00,49.62,49.62,49.47,49.55,382999.0,42.3901,42.3901,42.262,42.3303,382999.0
2019-01-29 14:20:00,49.55,49.6,49.49,49.58,343351.0,42.3303,42.373,42.2791,42.356,343351.0
2019-01-29 14:30:00,49.58,49.58,49.48,49.55,396590.0,42.356,42.356,42.2705,42.3303,396590.0
2019-01-29 14:40:00,49.55,49.67,49.54,49.57,466282.0,42.3303,42.4328,42.3218,42.3474,466282.0
2019-01-29 14:50:00,49.57,49.61,49.48,49.54,1032776.0,42.3474,42.3816,42.2705,42.3218,1032776.0
2019-01-29 15:00:00,49.54,49.56,49.38,49.42,500154.0,42.3218,42.3389,42.1851,42.2193,500154.0
2019-01-29 15:10:00,49.43,49.45,49.39,49.44,982200.0,42.2278,42.2449,42.1936,42.2364,982200.0
2019-01-29 15:20:00,49.44,49.6,49.44,49.54,654971.0,42.2364,42.373,42.2364,42.3218,654971.0
2019-01-29 15:30:00,49.54,49.58,49.47,49.49,456947.0,42.3218,42.356,42.262,42.2791,456947.0
2019-01-29 15:40:00,49.49,49.5,49.41,49.41,986434.0,42.2791,42.2876,42.2107,42.2107,986434.0
2019-01-29 15:50:00,49.41,49.49,49.34,49.39,1742463.0,42.2107,42.2791,42.1509,42.1936,1742463.0
2019-01-30 09:30:00,49.68,50.37,49.68,50.25,1070220.0,42.4414,43.0308,42.4414,42.9283,1070220.0
2019-01-30 09:40:00,50.25,50.3,49.83,49.84,366898.0,42.9283,42.971,42.5695,42.5781,366898.0
2019-01-30 09:50:00,49.86,49.94,49.73,49.79,330472.0,42.5952,42.6635,42.4841,42.5354,330472.0
2019-01-30 10:00:00,49.78,49.8,49.52,49.65,436943.0,42.5268,42.5439,42.3047,42.4158,436943.0
2019-01-30 10:10:00,49.64,49.78,49.46,49.52,329515.0,42.4072,42.5268,42.2534,42.3047,329515.0
2019-01-30 10:20:00,49.52,49.71,49.46,49.67,297084.0,42.3047,42.467,42.2534,42.4328,297084.0
2019-01-30 10:30:00,49.68,49.86,49.68,49.8,314858.0,42.4414,42.5952,42.4414,42.5439,314858.0
2019-01-30 10:40:00,49.81,49.81,49.46,49.47,527454.0,42.5524,42.5524,42.2534,42.262,527454.0
2019-01-30 10:50:00,49.46,49.51,49.23,49.32,402715.0,42.2534,42.2962,42.057,42.1338,402715.0
2019-01-30 11:00:00,49.32,49.59,49.21,49.56,559586.0,42.1338,42.3645,42.0399,42.3389,559586.0
2019-01-30 11:10:00,49.56,49.65,49.52,49.63,470449.0,42.3389,42.4158,42.3047,42.3987,470449.0
2019-01-30 11:20:00,49.62,49.7,49.57,49.68,184683.0,42.3901,42.4585,42.3474,42.4414,184683.0
2019-01-30 11:30:00,49.68,49.75,49.64,49.7,295345.0,42.4414,42.5012,42.4072,42.4585,295345.0
2019-01-30 11:40:00,49.7,49.84,49.69,49.84,203024.0,42.4585,42.5781,42.4499,42.5781,203024.0
2019-01-30 11:50:00,49.84,49.89,49.75,49.84,163542.0,42.5781,42.6208,42.5012,42.5781,163542.0
2019-01-30 12:00:00,49.84,49.86,49.75,49.83,221121.0,42.5781,42.5952,42.5012,42.5695,221121.0
2019-01-30 12:10:00,49.83,49.85,49.76,49.79,145109.0,42.5695,42.5866,42.5097,42.5354,145109.0
2019-01-30 12:20:00,49.78,49.82,49.7,49.76,267132.0,42.5268,42.561,42.4585,42.5097,267132.0
2019-01-30 12:30:00,49.77,49.8,49.68,49.75,282312.0,42.5183,42.5439,42.4414,42.5012,282312.0
2019-01-30 12:40:00,49.75,49.89,49.7,49.86,422877.0,42.5012,42.6208,42.4585,42.5952,422877.0
2019-01-30 12:50:00,49.86,49.96,49.85,49.96,122849.0,42.5952,42.6806,42.5866,42.6806,122849.0
2019-01-30 13:00:00,49.96,50.03,49.92,50.01,155205.0,42.6806,42.7404,42.6464,42.7233,155205.0
2019-01-30 13:10:00,50.02,50.14,49.98,50.12,156472.0,42.7318,42.8344,42.6977,42.8173,156472.0
2019-01-30 13:20:00,50.12,50.16,49.94,49.99,310619.0,42.8173,42.8514,42.6635,42.7062,310619.0
2019-01-30 13:30:00,49.98,50.02,49.95,49.98,144361.0,42.6977,42.7318,42.672,42.6977,144361.0
2019-01-30 13:40:00,49.98,50.0,49.84,49.98,244681.0,42.6977,42.7148,42.5781,42.6977,244681.0
2019-01-30 13:50:00,49.99,50.11,49.95,50.0,470901.0,42.7062,42.8087,42.672,42.7148,470901.0
2019-01-30 14:00:00,50.0,50.36,49.96,50.24,371110.0,42.7148,43.0223,42.6806,42.9198,371110.0
2019-01-30 14:10:00,50.25,50.34,50.22,50.23,341995.0,42.9283,43.0052,42.9027,42.9112,341995.0
2019-01-30 14:20:00,50.24,50.39,50.21,50.23,334278.0,42.9198,43.0479,42.8942,42.9112,334278.0
2019-01-30 14:30:00,50.23,50.36,50.19,50.3,357392.0,42.9112,43.0223,42.8771,42.971,357392.0
2019-01-30 14:40:00,50.31,50.33,50.21,50.25,395920.0,42.9796,42.9967,42.8942,42.9283,395920.0
2019-01-30 14:50:00,50.24,50.32,50.16,50.23,407354.0,42.9198,42.9881,42.8514,42.9112,407354.0
2019-01-30 15:00:00,50.24,50.39,50.19,50.3,463276.0,42.9198,43.0479,42.8771,42.971,463276.0
2019-01-30 15:10:00,50.31,50.39,50.26,50.39,343092.0,42.9796,43.0479,42.9369,43.0479,343092.0
2019-01-30 15:20:00,50.39,50.42,50.35,50.37,411455.0,43.0479,43.0736,43.0138,43.0308,411455.0
2019-01-30 15:30:00,50.37,50.38,50.22,50.22,362432.0,43.0308,43.0394,42.9027,42.9027,362432.0
2019-01-30 15:40:00,50.22,50.24,50.11,50.18,412295.0,42.9027,42.9198,42.8087,42.8685,412295.0
2019-01-30 15:50:00,50.17,50.24,50.06,50.16,1203676.0,42.86,42.9198,42.766,42.8514,1203676.0
2019-01-31 09:30:00,51.2,51.28,49.84,49.85,1197763.0,43.7399,43.8083,42.5781,42.5866,1197763.0
2019-01-31 09:40:00,49.85,49.94,49.48,49.73,657697.0,42.5866,42.6635,42.2705,42.4841,657697.0
2019-01-31 09:50:00,49.72,49.94,49.51,49.6,592777.0,42.4756,42.6635,42.2962,42.373,592777.0
2019-01-31 10:00:00,49.61,50.15,49.57,49.9,575381.0,42.3816,42.8429,42.3474,42.6293,575381.0
2019-01-31 10:10:00,49.9,50.05,49.77,49.95,589644.0,42.6293,42.7575,42.5183,42.672,589644.0
2019-01-31 10:20:00,49.95,50.02,49.65,49.65,490114.0,42.672,42.7318,42.4158,42.4158,490114.0
2019-01-31 10:30:00,49.65,49.77,49.53,49.54,390705.0,42.4158,42.5183,42.3132,42.3218,390705.0
2019-01-31 10:40:00,49.54,49.9,49.5,49.9,474620.0,42.3218,42.6293,42.2876,42.6293,474620.0
2019-01-31 10:50:00,49.88,49.9,49.56,49.59,457211.0,42.6122,42.6293,42.3389,42.3645,457211.0
2019-01-31 11:00:00,49.59,49.62,49.27,49.35,587117.0,42.3645,42.3901,42.0911,42.1595,587117.0
2019-01-31 11:10:00,49.35,49.42,49.17,49.4,519231.0,42.1595,42.2193,42.0057,42.2022,519231.0
2019-01-31 11:20:00,49.4,49.68,49.36,49.67,547831.0,42.2022,42.4414,42.168,42.4328,547831.0
2019-01-31 11:30:00,49.68,49.95,49.66,49.91,570037.0,42.4414,42.672,42.4243,42.6379,570037.0
2019-01-31 11:40:00,49.91,50.1,49.87,50.09,509084.0,42.6379,42.8002,42.6037,42.7916,509084.0
2019-01-31 11:50:00,50.09,50.14,49.96,50.11,539736.0,42.7916,42.8344,42.6806,42.8087,539736.0
2019-01-31 12:00:00,50.09,50.09,49.86,49.88,286226.0,42.7916,42.7916,42.5952,42.6122,286226.0
2019-01-31 12:10:00,49.87,49.89,49.72,49.85,193494.0,42.6037,42.6208,42.4756,42.5866,193494.0
2019-01-31 12:20:00,49.85,49.87,49.78,49.81,164567.0,42.5866,42.6037,42.5268,42.5524,164567.0
2019-01-31 12:30:00,49.82,49.9,49.73,49.74,193701.0,42.561,42.6293,42.4841,42.4926,193701.0
2019-01-31 12:40:00,49.73,49.82,49.62,49.78,189196.0,42.4841,42.561,42.3901,42.5268,189196.0
2019-01-31 12:50:00,49.79,49.89,49.78,49.85,197567.0,42.5354,42.6208,42.5268,42.5866,197567.0
2019-01-31 13:00:00,49.85,49.9,49.72,49.73,213838.0,42.5866,42.6293,42.4756,42.4841,213838.0
2019-01-31 13:10:00,49.72,49.88,49.68,49.69,239963.0,42.4756,42.6122,42.4414,42.4499,239963.0
2019-01-31 13:20:00,49.69,49.84,49.67,49.68,280346.0,42.4499,42.5781,42.4328,42.4414,280346.0
2019-01-31 13:30:00,49.68,49.69,49.46,49.49,353850.0,42.4414,42.4499,42.2534,42.2791,353850.0
2019-01-31 13:40:00,49.49,49.56,49.39,49.49,347470.0,42.2791,42.3389,42.1936,42.2791,347470.0
2019-01-31 13:50:00,49.48,49.64,49.48,49.5,234632.0,42.2705,42.4072,42.2705,42.2876,234632.0
2019-01-31 14:00:00,49.49,49.53,49.45,49.5,334667.0,42.2791,42.3132,42.2449,42.2876,334667.0
2019-01-31 14:10:00,49.5,49.6,49.36,49.38,388343.0,42.2876,42.373,42.168,42.1851,388343.0
2019-01-31 14:20:00,49.37,49.65,49.37,49.56,350356.0,42.1766,42.4158,42.1766,42.3389,350356.0
2019-01-31 14:30:00,49.55,49.56,49.35,49.47,281047.0,42.3303,42.3389,42.1595,42.262,281047.0
2019-01-31 14:40:00,49.48,49.52,49.45,49.48,371290.0,42.2705,42.3047,42.2449,42.2705,371290.0
2019-01-31 14:50:00,49.48,49.49,49.36,49.44,289209.0,42.2705,42.2791,42.168,42.2364,289209.0
2019-01-31 15:00:00,49.43,49.47,49.37,49.38,315098.0,42.2278,42.262,42.1766,42.1851,315098.0
2019-01-31 15:10:00,49.37,49.39,49.12,49.18,582433.0,42.1766,42.1936,41.963,42.0142,582433.0
2019-01-31 15:20:00,49.18,49.34,49.1,49.3,580937.0,42.0142,42.1509,41.9459,42.1168,580937.0
2019-01-31 15:30:00,49.3,49.39,49.28,49.36,504821.0,42.1168,42.1936,42.0997,42.168,504821.0
2019-01-31 15:40:00,49.36,49.51,49.32,49.46,832339.0,42.168,42.2962,42.1338,42.2534,832339.0
2019-01-31 15:50:00,49.45,49.57,49.38,49.5,1808738.0,42.2449,42.3474,42.1851,42.2876,1808738.0
2019-02-01 09:30:00,49.58,49.8,49.43,49.75,656548.0,42.356,42.5439,42.2278,42.5012,656548.0
2019-02-01 09:40:00,49.75,49.94,49.7,49.75,463027.0,42.5012,42.6635,42.4585,42.5012,463027.0
2019-02-01 09:50:00,49.76,49.92,49.7,49.78,493236.0,42.5097,42.6464,42.4585,42.5268,493236.0
2019-02-01 10:00:00,49.81,49.93,49.73,49.81,342621.0,42.5524,42.655,42.4841,42.5524,342621.0
2019-02-01 10:10:00,49.8,49.9,49.8,49.83,218005.0,42.5439,42.6293,42.5439,42.5695,218005.0
2019-02-01 10:20:00,49.84,49.95,49.81,49.83,297301.0,42.5781,42.672,42.5524,42.5695,297301.0
2019-02-01 10:30:00,49.84,50.0,49.7,49.99,479483.0,42.5781,42.7148,42.4585,42.7062,479483.0
2019-02-01 10:40:00,49.98,50.09,49.95,49.97,314115.0,42.6977,42.7916,42.672,42.6891,314115.0
2019-02-01 10:50:00,49.98,50.01,49.79,49.82,222375.0,42.6977,42.7233,42.5354,42.561,222375.0
2019-02-01 11:00:00,49.83,49.94,49.73,49.87,255672.0,42.5695,42.6635,42.4841,42.6037,255672.0
2019-02-01 11:10:00,49.87,49.9,49.79,49.79,168338.0,42.6037,42.6293,42.5354,42.5354,168338.0
2019-02-01 11:20:00,49.8,49.98,49.8,49.94,305597.0,42.5439,42.6977,42.5439,42.6635,305597.0
2019-02-01 11:30:00,49.94,50.03,49.93,50.0,182125.0,42.6635,42.7404,42.655,42.7148,182125.0
2019-02-01 11:40:00,50.0,50.11,50.0,50.05,233435.0,42.7148,42.8087,42.7148,42.7575,233435.0
2019-02-01 11:50:00,50.04,50.28,50.03,50.24,209225.0,42.7489,42.954,42.7404,42.9198,209225.0
2019-02-01 12:00:00,50.25,50.25,50.05,50.05,315519.0,42.9283,42.9283,42.7575,42.7575,315519.0
2019-02-01 12:10:00,50.05,50.09,50.02,50.04,150429.0,42.7575,42.7916,42.7318,42.7489,150429.0
2019-02-01 12:20:00,50.04,50.05,49.92,50.0,158792.0,42.7489,42.7575,42.6464,42.7148,158792.0
2019-02-01 12:30:00,49.99,49.99,49.78,49.78,182543.0,42.7062,42.7062,42.5268,42.5268,182543.0
2019-02-01 12:40:00,49.77,49.9,49.75,49.89,163188.0,42.5183,42.6293,42.5012,42.6208,163188.0
2019-02-01 12:50:00,49.89,49.92,49.81,49.82,169284.0,42.6208,42.6464,42.5524,42.561,169284.0
2019-02-01 13:00:00,49.82,49.96,49.82,49.94,179143.0,42.561,42.6806,42.561,42.6635,179143.0
2019-02-01 13:10:00,49.95,49.95,49.85,49.87,221142.0,42.672,42.672,42.5866,42.6037,221142.0
2019-02-01 13:20:00,49.86,50.0,49.84,49.99,175118.0,42.5952,42.7148,42.5781,42.7062,175118.0
2019-02-01 13:30:00,49.99,50.05,49.96,50.04,301684.0,42.7062,42.7575,42.6806,42.7489,301684.0
2019-02-01 13:40:00,50.03,50.04,49.76,49.78,706763.0,42.7404,42.7489,42.5097,42.5268,706763.0
2019-02-01 13:50:00,49.79,49.81,49.75,49.77,326851.0,42.5354,42.5524,42.5012,42.5183,326851.0
2019-02-01 14:00:00,49.76,49.77,49.65,49.67,213456.0,42.5097,42.5183,42.4158,42.4328,213456.0
2019-02-01 14:10:00,49.68,49.68,49.57,49.57,231157.0,42.4414,42.4414,42.3474,42.3474,231157.0
2019-02-01 14:20:00,49.57,49.67,49.56,49.66,231422.0,42.3474,42.4328,42.3389,42.4243,231422.0
2019-02-01 14:30:00,49.66,49.72,49.63,49.69,182965.0,42.4243,42.4756,42.3987,42.4499,182965.0
2019-02-01 14:40:00,49.7,49.7,49.64,49.67,199484.0,42.4585,42.4585,42.4072,42.4328,199484.0
2019-02-01 14:50:00,49.66,49.68,49.61,49.65,216289.0,42.4243,42.4414,42.3816,42.4158,216289.0
2019-02-01 15:00:00,49.64,49.67,49.61,49.61,167888.0,42.4072,42.4328,42.3816,42.3816,167888.0
2019-02-01 15:10:00,49.61,49.66,49.58,49.62,324772.0,42.3816,42.4243,42.356,42.3901,324772.0
2019-02-01 15:20:00,49.62,49.64,49.49,49.64,389066.0,42.3901,42.4072,42.2791,42.4072,389066.0
2019-02-01 15:30:00,49.65,49.68,49.58,49.59,397964.0,42.4158,42.4414,42.356,42.3645,397964.0
2019-02-01 15:40:00,49.59,49.6,49.44,49.46,472316.0,42.3645,42.373,42.2364,42.2534,472316.0
2019-02-01 15:50:00,49.46,49.64,49.4,49.6,1115121.0,42.2534,42.4072,42.2022,42.373,1115121.0
2019-02-04 09:30:00,49.65,49.77,49.53,49.62,413845.0,42.4158,42.5183,42.3132,42.3901,413845.0
2019-02-04 09:40:00,49.62,49.71,49.6,49.7,284593.0,42.3901,42.467,42.373,42.4585,284593.0
2019-02-04 09:50:00,49.69,49.71,49.61,49.62,145724.0,42.4499,42.467,42.3816,42.3901,145724.0
2019-02-04 10:00:00,49.63,49.63,49.51,49.54,359914.0,42.3987,42.3987,42.2962,42.3218,359914.0
2019-02-04 10:10:00,49.54,49.6,49.5,49.52,180405.0,42.3218,42.373,42.2876,42.3047,180405.0
2019-02-04 10:20:00,49.51,49.54,49.46,49.52,220170.0,42.2962,42.3218,42.2534,42.3047,220170.0
2019-02-04 10:30:00,49.52,49.65,49.5,49.58,206000.0,42.3047,42.4158,42.2876,42.356,206000.0
2019-02-04 10:40:00,49.58,49.67,49.56,49.6,167761.0,42.356,42.4328,42.3389,42.373,167761.0
2019-02-04 10:50:00,49.61,49.66,49.57,49.6,108031.0,42.3816,42.4243,42.3474,42.373,108031.0
2019-02-04 11:00:00,49.59,49.67,49.59,49.64,163775.0,42.3645,42.4328,42.3645,42.4072,163775.0
2019-02-04 11:10:00,49.65,49.72,49.62,49.68,185371.0,42.4158,42.4756,42.3901,42.4414,185371.0
2019-02-04 11:20:00,49.68,49.7,49.65,49.67,107146.0,42.4414,42.4585,42.4158,42.4328,107146.0
2019-02-04 11:30:00,49.68,49.74,49.66,49.69,89070.0,42.4414,42.4926,42.4243,42.4499,89070.0
2019-02-04 11:40:00,49.69,49.75,49.69,49.7,100579.0,42.4499,42.5012,42.4499,42.4585,100579.0
2019-02-04 11:50:00,49.7,49.75,49.69,49.73,136152.0,42.4585,42.5012,42.4499,42.4841,136152.0
2019-02-04 12:00:00,49.73,49.77,49.72,49.76,129350.0,42.4841,42.5183,42.4756,42.5097,129350.0
2019-02-04 12:10:00,49.75,49.77,49.71,49.73,126023.0,42.5012,42.5183,42.467,42.4841,126023.0
2019-02-04 12:20:00,49.73,49.76,49.7,49.7,160977.0,42.4841,42.5097,42.4585,42.4585,160977.0
2019-02-04 12:30:00,49.7,49.71,49.66,49.7,109593.0,42.4585,42.467,42.4243,42.4585,109593.0
2019-02-04 12:40:00,49.69,49.74,49.68,49.69,111730.0,42.4499,42.4926,42.4414,42.4499,111730.0
2019-02-04 12:50:00,49.69,49.72,49.66,49.7,128864.0,42.4499,42.4756,42.4243,42.4585,128864.0
2019-02-04 13:00:00,49.7,49.74,49.67,49.69,159697.0,42.4585,42.4926,42.4328,42.4499,159697.0
2019-02-04 13:10:00,49.69,49.71,49.67,49.7,115231.0,42.4499,42.467,42.4328,42.4585,115231.0
2019-02-04 13:20:00,49.7,49.7,49.63,49.63,108799.0,42.4585,42.4585,42.3987,42.3987,108799.0
2019-02-04 13:30:00,49.63,49.71,49.62,49.7,86360.0,42.3987,42.467,42.3901,42.4585,86360.0
2019-02-04 13:40:00,49.7,49.73,49.67,49.69,124523.0,42.4585,42.4841,42.4328,42.4499,124523.0
2019-02-04 13:50:00,49.7,49.74,49.66,49.66,125563.0,42.4585,42.4926,42.4243,42.4243,125563.0
2019-02-04 14:00:00,49.66,49.75,49.66,49.72,141828.0,42.4243,42.5012,42.4243,42.4756,141828.0
2019-02-04 14:10:00,49.72,49.74,49.7,49.71,121133.0,42.4756,42.4926,42.4585,42.467,121133.0
2019-02-04 14:20:00,49.71,49.74,49.69,49.73,220102.0,42.467,42.4926,42.4499,42.4841,220102.0
2019-02-04 14:30:00,49.72,49.75,49.7,49.72,153645.0,42.4756,42.5012,42.4585,42.4756,153645.0
2019-02-04 14:40:00,49.73,49.74,49.68,49.7,165314.0,42.4841,42.4926,42.4414,42.4585,165314.0
2019-02-04 14:50:00,49.71,49.75,49.7,49.73,132080.0,42.467,42.5012,42.4585,42.4841,132080.0
2019-02-04 15:00:00,49.74,49.74,49.68,49.72,163525.0,42.4926,42.4926,42.4414,42.4756,163525.0
2019-02-04 15:10:00,49.72,49.73,49.7,49.71,181773.0,42.4756,42.4841,42.4585,42.467,181773.0
2019-02-04 15:20:00,49.72,49.8,49.71,49.75,222461.0,42.4756,42.5439,42.467,42.5012,222461.0
2019-02-04 15:30:00,49.76,49.76,49.7,49.74,303895.0,42.5097,42.5097,42.4585,42.4926,303895.0
2019-02-04 15:40:00,49.74,49.78,49.69,49.69,303539.0,42.4926,42.5268,42.4499,42.4499,303539.0
2019-02-04 15:50:00,49.7,49.76,49.62,49.68,991647.0,42.4585,42.5097,42.3901,42.4414,991647.0
2019-02-05 09:30:00,49.72,50.07,49.72,50.07,490021.0,42.4756,42.7746,42.4756,42.7746,490021.0
2019-02-05 09:40:00,50.08,50.3,50.03,50.24,408990.0,42.7831,42.971,42.7404,42.9198,408990.0
2019-02-05 09:50:00,50.25,50.28,50.15,50.26,319071.0,42.9283,42.954,42.8429,42.9369,319071.0
2019-02-05 10:00:00,50.26,50.41,50.26,50.34,321327.0,42.9369,43.065,42.9369,43.0052,321327.0
2019-02-05 10:10:00,50.35,50.49,50.28,50.47,283721.0,43.0138,43.1334,42.954,43.1163,283721.0
2019-02-05 10:20:00,50.48,50.5,50.37,50.42,300096.0,43.1248,43.1419,43.0308,43.0736,300096.0
2019-02-05 10:30:00,50.42,50.67,50.41,50.61,457883.0,43.0736,43.2871,43.065,43.2359,457883.0
2019-02-05 10:40:00,50.61,50.85,50.61,50.84,566925.0,43.2359,43.4409,43.2359,43.4324,566925.0
2019-02-05 10:50:00,50.85,50.97,50.8,50.95,509378.0,43.4409,43.5434,43.3982,43.5263,509378.0
2019-02-05 11:00:00,50.95,51.08,50.87,50.88,463772.0,43.5263,43.6374,43.458,43.4665,463772.0
2019-02-05 11:10:00,50.87,50.87,50.68,50.72,209930.0,43.458,43.458,43.2957,43.3299,209930.0
2019-02-05 11:20:00,50.72,50.73,50.53,50.63,191216.0,43.3299,43.3384,43.1675,43.253,191216.0
2019-02-05 11:30:00,50.63,50.64,50.51,50.58,225942.0,43.253,43.2615,43.1504,43.2103,225942.0
2019-02-05 11:40:00,50.59,50.62,50.53,50.55,131981.0,43.2188,43.2444,43.1675,43.1846,131981.0
2019-02-05 11:50:00,50.55,50.74,50.54,50.7,405115.0,43.1846,43.3469,43.1761,43.3128,405115.0
2019-02-05 12:00:00,50.7,50.83,50.65,50.69,284077.0,43.3128,43.4238,43.2701,43.3042,284077.0
2019-02-05 12:10:00,50.68,50.81,50.64,50.68,245598.0,43.2957,43.4067,43.2615,43.2957,245598.0
2019-02-05 12:20:00,50.68,50.73,50.64,50.7,205170.0,43.2957,43.3384,43.2615,43.3128,205170.0
2019-02-05 12:30:00,50.69,50.7,50.62,50.64,390096.0,43.3042,43.3128,43.2444,43.2615,390096.0
2019-02-05 12:40:00,50.64,50.67,50.6,50.62,169431.0,43.2615,43.2871,43.2273,43.2444,169431.0
2019-02-05 12:50:00,50.63,50.68,50.58,50.63,232376.0,43.253,43.2957,43.2103,43.253,232376.0
2019-02-05 13:00:00,50.63,50.68,50.6,50.61,216944.0,43.253,43.2957,43.2273,43.2359,216944.0
2019-02-05 13:10:00,50.61,50.64,50.52,50.55,168336.0,43.2359,43.2615,43.159,43.1846,168336.0
2019-02-05 13:20:00,50.55,50.57,50.49,50.55,192888.0,43.1846,43.2017,43.1334,43.1846,192888.0
2019-02-05 13:30:00,50.55,50.59,50.51,50.58,178257.0,43.1846,43.2188,43.1504,43.2103,178257.0
2019-02-05 13:40:00,50.58,50.62,50.56,50.56,148182.0,43.2103,43.2444,43.1932,43.1932,148182.0
2019-02-05 13:50:00,50.57,50.63,50.54,50.62,114504.0,43.2017,43.253,43.1761,43.2444,114504.0
2019-02-05 14:00:00,50.62,50.82,50.62,50.81,207510.0,43.2444,43.4153,43.2444,43.4067,207510.0
2019-02-05 14:10:00,50.81,50.81,50.74,50.78,284788.0,43.4067,43.4067,43.3469,43.3811,284788.0
2019-02-05 14:20:00,50.78,50.79,50.72,50.72,138204.0,43.3811,43.3897,43.3299,43.3299,138204.0
2019-02-05 14:30:00,50.72,50.84,50.01,50.71,1276721.0,43.3299,43.4324,42.7233,43.3213,1276721.0
2019-02-05 14:40:00,50.71,50.77,50.62,50.7,247839.0,43.3213,43.3726,43.2444,43.3128,247839.0
2019-02-05 14:50:00,50.7,50.79,50.69,50.72,198165.0,43.3128,43.3897,43.3042,43.3299,198165.0
2019-02-05 15:00:00,50.72,50.74,50.67,50.73,163916.0,43.3299,43.3469,43.2871,43.3384,163916.0
2019-02-05 15:10:00,50.71,50.72,50.65,50.66,112943.0,43.3213,43.3299,43.2701,43.2786,112943.0
2019-02-05 15:20:00,50.66,50.73,50.65,50.72,159484.0,43.2786,43.3384,43.2701,43.3299,159484.0
2019-02-05 15:30:00,50.72,50.73,50.66,50.68,349619.0,43.3299,43.3384,43.2786,43.2957,349619.0
2019-02-05 15:40:00,50.67,50.73,50.59,50.61,509025.0,43.2871,43.3384,43.2188,43.2359,509025.0
2019-02-05 15:50:00,50.62,50.74,50.58,50.71,1069148.0,43.2444,43.3469,43.2103,43.3213,1069148.0
2019-02-06 09:30:00,50.99,51.46,50.92,51.22,500592.0,43.5605,43.962,43.5007,43.757,500592.0
2019-02-06 09:40:00,51.23,51.49,51.12,51.46,273919.0,43.7655,43.9877,43.6716,43.962,273919.0
2019-02-06 09:50:00,51.46,51.48,51.34,51.45,251226.0,43.962,43.9791,43.8595,43.9535,251226.0
2019-02-06 10:00:00,51.45,51.46,51.17,51.21,358939.0,43.9535,43.962,43.7143,43.7485,358939.0
2019-02-06 10:10:00,51.21,51.41,51.15,51.4,278169.0,43.7485,43.9193,43.6972,43.9108,278169.0
2019-02-06 10:20:00,51.4,51.47,51.32,51.46,309850.0,43.9108,43.9706,43.8424,43.962,309850.0
2019-02-06 10:30:00,51.46,51.49,51.39,51.45,251466.0,43.962,43.9877,43.9022,43.9535,251466.0
2019-02-06 10:40:00,51.44,51.64,51.43,51.57,260776.0,43.9449,44.1158,43.9364,44.056,260776.0
2019-02-06 10:50:00,51.57,51.61,51.51,51.55,221019.0,44.056,44.0902,44.0047,44.0389,221019.0
2019-02-06 11:00:00,51.55,51.58,51.5,51.52,206774.0,44.0389,44.0645,43.9962,44.0133,206774.0
2019-02-06 11:10:00,51.53,51.54,51.32,51.34,200010.0,44.0218,44.0304,43.8424,43.8595,200010.0
2019-02-06 11:20:00,51.34,51.37,51.19,51.29,217660.0,43.8595,43.8851,43.7314,43.8168,217660.0
2019-02-06 11:30:00,51.3,51.34,51.22,51.3,159961.0,43.8253,43.8595,43.757,43.8253,159961.0
2019-02-06 11:40:00,51.32,51.41,51.29,51.33,184055.0,43.8424,43.9193,43.8168,43.851,184055.0
2019-02-06 11:50:00,51.33,51.35,51.27,51.31,143422.0,43.851,43.8681,43.7997,43.8339,143422.0
2019-02-06 12:00:00,51.31,51.34,51.21,51.23,179273.0,43.8339,43.8595,43.7485,43.7655,179273.0
2019-02-06 12:10:00,51.23,51.32,51.18,51.23,126740.0,43.7655,43.8424,43.7228,43.7655,126740.0
2019-02-06 12:20:00,51.22,51.27,51.15,51.2,153908.0,43.757,43.7997,43.6972,43.7399,153908.0
2019-02-06 12:30:00,51.2,51.23,51.13,51.14,107700.0,43.7399,43.7655,43.6801,43.6887,107700.0
2019-02-06 12:40:00,51.14,51.18,51.08,51.17,137256.0,43.6887,43.7228,43.6374,43.7143,137256.0
2019-02-06 12:50:00,51.18,51.26,51.16,51.23,140334.0,43.7228,43.7912,43.7057,43.7655,140334.0
2019-02-06 13:00:00,51.24,51.32,51.22,51.27,230150.0,43.7741,43.8424,43.757,43.7997,230150.0
2019-02-06 13:10:00,51.26,51.38,51.24,51.32,111948.0,43.7912,43.8937,43.7741,43.8424,111948.0
2019-02-06 13:20:00,51.32,51.46,51.32,51.45,138643.0,43.8424,43.962,43.8424,43.9535,138643.0
2019-02-06 13:30:00,51.45,51.49,51.4,51.47,177219.0,43.9535,43.9877,43.9108,43.9706,177219.0
2019-02-06 13:40:00,51.47,51.5,51.41,51.43,181743.0,43.9706,43.9962,43.9193,43.9364,181743.0
2019-02-06 13:50:00,51.43,51.45,51.33,51.37,131632.0,43.9364,43.9535,43.851,43.8851,131632.0
2019-02-06 14:00:00,51.37,51.38,51.26,51.34,188159.0,43.8851,43.8937,43.7912,43.8595,188159.0
2019-02-06 14:10:00,51.34,51.4,51.3,51.37,138293.0,43.8595,43.9108,43.8253,43.8851,138293.0
2019-02-06 14:20:00,51.38,51.44,51.33,51.37,130771.0,43.8937,43.9449,43.851,43.8851,130771.0
2019-02-06 14:30:00,51.37,51.38,51.21,51.22,186516.0,43.8851,43.8937,43.7485,43.757,186516.0
2019-02-06 14:40:00,51.22,51.34,51.22,51.29,149714.0,43.757,43.8595,43.757,43.8168,149714.0
2019-02-06 14:50:00,51.29,51.32,51.21,51.25,138433.0,43.8168,43.8424,43.7485,43.7826,138433.0
2019-02-06 15:00:00,51.24,51.29,51.2,51.29,160854.0,43.7741,43.8168,43.7399,43.8168,160854.0
2019-02-06 15:10:00,51.29,51.33,51.26,51.32,229958.0,43.8168,43.851,43.7912,43.8424,229958.0
2019-02-06 15:20:00,51.32,51.34,51.28,51.28,164126.0,43.8424,43.8595,43.8083,43.8083,164126.0
2019-02-06 15:30:00,51.28,51.29,51.15,51.18,207562.0,43.8083,43.8168,43.6972,43.7228,207562.0
2019-02-06 15:40:00,51.19,51.2,51.11,51.16,266038.0,43.7314,43.7399,43.663,43.7057,266038.0
2019-02-06 15:50:00,51.17,51.18,51.05,51.09,800718.0,43.7143,43.7228,43.6118,43.6459,800718.0
2019-02-07 09:30:00,50.83,50.99,50.72,50.86,495675.0,43.4238,43.5605,43.3299,43.4495,495675.0
2019-02-07 09:40:00,50.85,50.86,50.67,50.67,194688.0,43.4409,43.4495,43.2871,43.2871,194688.0
2019-02-07 09:50:00,50.68,50.71,50.48,50.6,411100.0,43.2957,43.3213,43.1248,43.2273,411100.0
2019-02-07 10:00:00,50.61,50.76,50.6,50.76,148732.0,43.2359,43.364,43.2273,43.364,148732.0
2019-02-07 10:10:00,50.76,50.84,50.69,50.8,280546.0,43.364,43.4324,43.3042,43.3982,280546.0
2019-02-07 10:20:00,50.8,51.05,50.8,51.03,258294.0,43.3982,43.6118,43.3982,43.5947,258294.0
2019-02-07 10:30:00,51.03,51.1,50.96,51.04,219307.0,43.5947,43.6545,43.5349,43.6032,219307.0
2019-02-07 10:40:00,51.04,51.12,50.94,50.96,187532.0,43.6032,43.6716,43.5178,43.5349,187532.0
2019-02-07 10:50:00,50.95,50.96,50.76,50.76,201374.0,43.5263,43.5349,43.364,43.364,201374.0
2019-02-07 11:00:00,50.76,50.84,50.7,50.76,194912.0,43.364,43.4324,43.3128,43.364,194912.0
2019-02-07 11:10:00,50.74,50.78,50.68,50.7,151996.0,43.3469,43.3811,43.2957,43.3128,151996.0
2019-02-07 11:20:00,50.7,50.7,50.59,50.63,185756.0,43.3128,43.3128,43.2188,43.253,185756.0
2019-02-07 11:30:00,50.64,50.64,50.35,50.44,237012.0,43.2615,43.2615,43.0138,43.0906,237012.0
2019-02-07 11:40:00,50.44,50.55,50.39,50.41,237364.0,43.0906,43.1846,43.0479,43.065,237364.0
2019-02-07 11:50:00,50.41,50.47,50.32,50.34,215962.0,43.065,43.1163,42.9881,43.0052,215962.0
2019-02-07 12:00:00,50.34,50.43,50.27,50.43,134825.0,43.0052,43.0821,42.9454,43.0821,134825.0
2019-02-07 12:10:00,50.42,50.45,50.33,50.37,158595.0,43.0736,43.0992,42.9967,43.0308,158595.0
2019-02-07 12:20:00,50.37,50.44,50.35,50.4,128984.0,43.0308,43.0906,43.0138,43.0565,128984.0
2019-02-07 12:30:00,50.4,50.5,50.35,50.49,126112.0,43.0565,43.1419,43.0138,43.1334,126112.0
2019-02-07 12:40:00,50.49,50.49,50.32,50.37,106950.0,43.1334,43.1334,42.9881,43.0308,106950.0
2019-02-07 12:50:00,50.38,50.41,50.34,50.39,87578.0,43.0394,43.065,43.0052,43.0479,87578.0
2019-02-07 13:00:00,50.39,50.6,50.39,50.59,128366.0,43.0479,43.2273,43.0479,43.2188,128366.0
2019-02-07 13:10:00,50.59,50.61,50.48,50.55,118283.0,43.2188,43.2359,43.1248,43.1846,118283.0
2019-02-07 13:20:00,50.55,50.63,50.53,50.59,111257.0,43.1846,43.253,43.1675,43.2188,111257.0
2019-02-07 13:30:00,50.58,50.69,50.58,50.59,126651.0,43.2103,43.3042,43.2103,43.2188,126651.0
2019-02-07 13:40:00,50.59,50.6,50.45,50.49,148051.0,43.2188,43.2273,43.0992,43.1334,148051.0
2019-02-07 13:50:00,50.48,50.61,50.46,50.55,135123.0,43.1248,43.2359,43.1077,43.1846,135123.0
2019-02-07 14:00:00,50.54,50.54,50.44,50.47,136133.0,43.1761,43.1761,43.0906,43.1163,136133.0
2019-02-07 14:10:00,50.47,50.47,50.38,50.44,196352.0,43.1163,43.1163,43.0394,43.0906,196352.0
2019-02-07 14:20:00,50.44,50.59,50.4,50.58,142017.0,43.0906,43.2188,43.0565,43.2103,142017.0
2019-02-07 14:30:00,50.59,50.6,50.44,50.44,145301.0,43.2188,43.2273,43.0906,43.0906,145301.0
2019-02-07 14:40:00,50.44,50.47,50.4,50.41,171318.0,43.0906,43.1163,43.0565,43.065,171318.0
2019-02-07 14:50:00,50.41,50.47,50.38,50.4,140990.0,43.065,43.1163,43.0394,43.0565,140990.0
2019-02-07 15:00:00,50.41,50.47,50.34,50.39,209087.0,43.065,43.1163,43.0052,43.0479,209087.0
2019-02-07 15:10:00,50.39,50.45,50.36,50.39,209387.0,43.0479,43.0992,43.0223,43.0479,209387.0
2019-02-07 15:20:00,50.39,50.49,50.38,50.48,268100.0,43.0479,43.1334,43.0394,43.1248,268100.0
2019-02-07 15:30:00,50.47,50.59,50.45,50.58,319797.0,43.1163,43.2188,43.0992,43.2103,319797.0
2019-02-07 15:40:00,50.58,50.72,50.57,50.62,324429.0,43.2103,43.3299,43.2017,43.2444,324429.0
2019-02-07 15:50:00,50.63,50.66,50.49,50.55,991414.0,43.253,43.2786,43.1334,43.1846,991414.0
2019-02-08 09:30:00,50.24,50.68,50.24,50.53,290205.0,42.9198,43.2957,42.9198,43.1675,290205.0
2019-02-08 09:40:00,50.53,50.59,50.24,50.35,166411.0,43.1675,43.2188,42.9198,43.0138,166411.0
2019-02-08 09:50:00,50.36,50.41,50.3,50.31,151198.0,43.0223,43.065,42.971,42.9796,151198.0
2019-02-08 10:00:00,50.31,50.34,50.2,50.31,147368.0,42.9796,43.0052,42.8856,42.9796,147368.0
2019-02-08 10:10:00,50.3,50.33,50.15,50.18,264232.0,42.971,42.9967,42.8429,42.8685,264232.0
2019-02-08 10:20:00,50.17,50.21,50.05,50.19,184771.0,42.86,42.8942,42.7575,42.8771,184771.0
2019-02-08 10:30:00,50.19,50.22,50.1,50.14,209865.0,42.8771,42.9027,42.8002,42.8344,209865.0
2019-02-08 10:40:00,50.15,50.28,50.11,50.27,197651.0,42.8429,42.954,42.8087,42.9454,197651.0
2019-02-08 10:50:00,50.26,50.29,50.19,50.23,163246.0,42.9369,42.9625,42.8771,42.9112,163246.0
2019-02-08 11:00:00,50.24,50.26,50.12,50.17,214561.0,42.9198,42.9369,42.8173,42.86,214561.0
2019-02-08 11:10:00,50.18,50.24,50.1,50.11,133968.0,42.8685,42.9198,42.8002,42.8087,133968.0
2019-02-08 11:20:00,50.11,50.11,50.03,50.05,174005.0,42.8087,42.8087,42.7404,42.7575,174005.0
2019-02-08 11:30:00,50.05,50.1,49.91,49.98,338533.0,42.7575,42.8002,42.6379,42.6977,338533.0
2019-02-08 11:40:00,49.98,50.07,49.91,49.94,158288.0,42.6977,42.7746,42.6379,42.6635,158288.0
2019-02-08 11:50:00,49.94,50.12,49.91,50.08,200388.0,42.6635,42.8173,42.6379,42.7831,200388.0
2019-02-08 12:00:00,50.09,50.17,50.08,50.09,146975.0,42.7916,42.86,42.7831,42.7916,146975.0
2019-02-08 12:10:00,50.09,50.26,50.06,50.25,141720.0,42.7916,42.9369,42.766,42.9283,141720.0
2019-02-08 12:20:00,50.25,50.27,50.19,50.21,111417.0,42.9283,42.9454,42.8771,42.8942,111417.0
2019-02-08 12:30:00,50.21,50.23,50.13,50.14,158471.0,42.8942,42.9112,42.8258,42.8344,158471.0
2019-02-08 12:40:00,50.14,50.23,50.13,50.21,157668.0,42.8344,42.9112,42.8258,42.8942,157668.0
2019-02-08 12:50:00,50.21,50.23,50.16,50.16,158253.0,42.8942,42.9112,42.8514,42.8514,158253.0
2019-02-08 13:00:00,50.16,50.3,50.16,50.25,204550.0,42.8514,42.971,42.8514,42.9283,204550.0
2019-02-08 13:10:00,50.25,50.36,50.24,50.3,169079.0,42.9283,43.0223,42.9198,42.971,169079.0
2019-02-08 13:20:00,50.3,50.34,50.28,50.31,163323.0,42.971,43.0052,42.954,42.9796,163323.0
2019-02-08 13:30:00,50.31,50.35,50.28,50.3,145458.0,42.9796,43.0138,42.954,42.971,145458.0
2019-02-08 13:40:00,50.31,50.39,50.3,50.39,113693.0,42.9796,43.0479,42.971,43.0479,113693.0
2019-02-08 13:50:00,50.39,50.41,50.34,50.39,219653.0,43.0479,43.065,43.0052,43.0479,219653.0
2019-02-08 14:00:00,50.39,50.47,50.34,50.45,186189.0,43.0479,43.1163,43.0052,43.0992,186189.0
2019-02-08 14:10:00,50.45,50.47,50.41,50.44,164284.0,43.0992,43.1163,43.065,43.0906,164284.0
2019-02-08 14:20:00,50.44,50.45,50.4,50.44,112451.0,43.0906,43.0992,43.0565,43.0906,112451.0
2019-02-08 14:30:00,50.43,50.49,50.41,50.44,329078.0,43.0821,43.1334,43.065,43.0906,329078.0
2019-02-08 14:40:00,50.44,50.44,50.36,50.37,153333.0,43.0906,43.0906,43.0223,43.0308,153333.0
2019-02-08 14:50:00,50.37,50.38,50.26,50.32,227556.0,43.0308,43.0394,42.9369,42.9881,227556.0
2019-02-08 15:00:00,50.32,50.33,50.27,50.28,110507.0,42.9881,42.9967,42.9454,42.954,110507.0
2019-02-08 15:10:00,50.29,50.32,50.27,50.29,172686.0,42.9625,42.9881,42.9454,42.9625,172686.0
2019-02-08 15:20:00,50.28,50.29,50.24,50.28,234432.0,42.954,42.9625,42.9198,42.954,234432.0
2019-02-08 15:30:00,50.28,50.33,50.26,50.3,366850.0,42.954,42.9967,42.9369,42.971,366850.0
2019-02-08 15:40:00,50.3,50.31,50.22,50.29,452819.0,42.971,42.9796,42.9027,42.9625,452819.0
2019-02-08 15:50:00,50.29,50.3,50.2,50.3,898811.0,42.9625,42.971,42.8856,42.971,898811.0
2019-02-11 09:30:00,50.53,50.79,50.38,50.78,468356.0,43.1675,43.3897,43.0394,43.3811,468356.0
2019-02-11 09:40:00,50.78,50.82,50.66,50.71,326373.0,43.3811,43.4153,43.2786,43.3213,326373.0
2019-02-11 09:50:00,50.72,50.96,50.68,50.9,330940.0,43.3299,43.5349,43.2957,43.4836,330940.0
2019-02-11 10:00:00,50.9,51.02,50.89,51.0,445562.0,43.4836,43.5861,43.4751,43.5691,445562.0
2019-02-11 10:10:00,50.99,51.22,50.95,51.2,438667.0,43.5605,43.757,43.5263,43.7399,438667.0
2019-02-11 10:20:00,51.21,51.22,51.04,51.14,243062.0,43.7485,43.757,43.6032,43.6887,243062.0
2019-02-11 10:30:00,51.15,51.2,51.09,51.1,305999.0,43.6972,43.7399,43.6459,43.6545,305999.0
2019-02-11 10:40:00,51.1,51.15,51.05,51.05,268817.0,43.6545,43.6972,43.6118,43.6118,268817.0
2019-02-11 10:50:00,51.05,51.06,50.91,51.0,175924.0,43.6118,43.6203,43.4922,43.5691,175924.0
2019-02-11 11:00:00,51.01,51.07,50.82,50.84,148070.0,43.5776,43.6289,43.4153,43.4324,148070.0
2019-02-11 11:10:00,50.84,51.05,50.83,51.03,138130.0,43.4324,43.6118,43.4238,43.5947,138130.0
2019-02-11 11:20:00,51.02,51.09,51.01,51.04,93772.0,43.5861,43.6459,43.5776,43.6032,93772.0
2019-02-11 11:30:00,51.03,51.06,51.0,51.04,140137.0,43.5947,43.6203,43.5691,43.6032,140137.0
2019-02-11 11:40:00,51.03,51.19,51.03,51.18,140080.0,43.5947,43.7314,43.5947,43.7228,140080.0
2019-02-11 11:50:00,51.18,51.18,51.0,51.05,110707.0,43.7228,43.7228,43.5691,43.6118,110707.0
2019-02-11 12:00:00,51.04,51.12,51.03,51.08,127772.0,43.6032,43.6716,43.5947,43.6374,127772.0
2019-02-11 12:10:00,51.07,51.13,51.04,51.11,89419.0,43.6289,43.6801,43.6032,43.663,89419.0
2019-02-11 12:20:00,51.1,51.16,51.1,51.16,96472.0,43.6545,43.7057,43.6545,43.7057,96472.0
2019-02-11 12:30:00,51.15,51.17,51.08,51.16,148032.0,43.6972,43.7143,43.6374,43.7057,148032.0
2019-02-11 12:40:00,51.15,51.27,51.15,51.25,136988.0,43.6972,43.7997,43.6972,43.7826,136988.0
2019-02-11 12:50:00,51.25,51.26,51.2,51.24,87217.0,43.7826,43.7912,43.7399,43.7741,87217.0
2019-02-11 13:00:00,51.24,51.3,51.21,51.29,104222.0,43.7741,43.8253,43.7485,43.8168,104222.0
2019-02-11 13:10:00,51.29,51.3,51.12,51.14,112212.0,43.8168,43.8253,43.6716,43.6887,112212.0
2019-02-11 13:20:00,51.15,51.15,51.01,51.03,93017.0,43.6972,43.6972,43.5776,43.5947,93017.0
2019-02-11 13:30:00,51.02,51.04,50.97,51.0,97173.0,43.5861,43.6032,43.5434,43.5691,97173.0
2019-02-11 13:40:00,51.0,51.0,50.88,50.9,88789.0,43.5691,43.5691,43.4665,43.4836,88789.0
2019-02-11 13:50:00,50.91,50.91,50.86,50.9,104203.0,43.4922,43.4922,43.4495,43.4836,104203.0
2019-02-11 14:00:00,50.9,50.92,50.84,50.9,119046.0,43.4836,43.5007,43.4324,43.4836,119046.0
2019-02-11 14:10:00,50.9,50.99,50.87,50.88,111142.0,43.4836,43.5605,43.458,43.4665,111142.0
2019-02-11 14:20:00,50.88,50.92,50.86,50.89,93552.0,43.4665,43.5007,43.4495,43.4751,93552.0
2019-02-11 14:30:00,50.89,50.9,50.76,50.81,687051.0,43.4751,43.4836,43.364,43.4067,687051.0
2019-02-11 14:40:00,50.81,50.9,50.79,50.79,122727.0,43.4067,43.4836,43.3897,43.3897,122727.0
2019-02-11 14:50:00,50.8,50.85,50.67,50.7,173086.0,43.3982,43.4409,43.2871,43.3128,173086.0
2019-02-11 15:00:00,50.69,50.77,50.68,50.72,328192.0,43.3042,43.3726,43.2957,43.3299,328192.0
2019-02-11 15:10:00,50.73,50.75,50.67,50.7,147085.0,43.3384,43.3555,43.2871,43.3128,147085.0
2019-02-11 15:20:00,50.7,50.76,50.69,50.76,157755.0,43.3128,43.364,43.3042,43.364,157755.0
2019-02-11 15:30:00,50.76,50.77,50.7,50.73,156381.0,43.364,43.3726,43.3128,43.3384,156381.0
2019-02-11 15:40:00,50.73,50.8,50.69,50.77,390348.0,43.3384,43.3982,43.3042,43.3726,390348.0
2019-02-11 15:50:00,50.77,50.86,50.76,50.83,525813.0,43.3726,43.4495,43.364,43.4238,525813.0
2019-02-12 09:30:00,51.3,51.34,51.01,51.34,357178.0,43.8253,43.8595,43.5776,43.8595,357178.0
2019-02-12 09:40:00,51.34,51.53,51.34,51.39,399440.0,43.8595,44.0218,43.8595,43.9022,399440.0
2019-02-12 09:50:00,51.39,51.62,51.39,51.59,362134.0,43.9022,44.0987,43.9022,44.0731,362134.0
2019-02-12 10:00:00,51.59,51.71,51.5,51.51,329704.0,44.0731,44.1756,43.9962,44.0047,329704.0
2019-02-12 10:10:00,51.51,51.57,51.44,51.53,222515.0,44.0047,44.056,43.9449,44.0218,222515.0
2019-02-12 10:20:00,51.53,51.66,51.47,51.59,140706.0,44.0218,44.1329,43.9706,44.0731,140706.0
2019-02-12 10:30:00,51.59,51.62,51.51,51.51,141392.0,44.0731,44.0987,44.0047,44.0047,141392.0
2019-02-12 10:40:00,51.51,51.57,51.46,51.46,253195.0,44.0047,44.056,43.962,43.962,253195.0
2019-02-12 10:50:00,51.46,51.67,51.46,51.65,194351.0,43.962,44.1414,43.962,44.1243,194351.0
2019-02-12 11:00:00,51.65,51.68,51.61,51.66,146019.0,44.1243,44.15,44.0902,44.1329,146019.0
2019-02-12 11:10:00,51.65,51.68,51.62,51.65,197153.0,44.1243,44.15,44.0987,44.1243,197153.0
2019-02-12 11:20:00,51.66,51.69,51.65,51.66,154854.0,44.1329,44.1585,44.1243,44.1329,154854.0
2019-02-12 11:30:00,51.65,51.7,51.64,51.7,166478.0,44.1243,44.1671,44.1158,44.1671,166478.0
2019-02-12 11:40:00,51.7,51.83,51.67,51.83,256278.0,44.1671,44.2781,44.1414,44.2781,256278.0
2019-02-12 11:50:00,51.83,51.97,51.8,51.96,319975.0,44.2781,44.3977,44.2525,44.3892,319975.0
2019-02-12 12:00:00,51.95,51.97,51.86,51.88,264896.0,44.3806,44.3977,44.3037,44.3208,264896.0
2019-02-12 12:10:00,51.88,51.88,51.8,51.83,259198.0,44.3208,44.3208,44.2525,44.2781,259198.0
2019-02-12 12:20:00,51.84,51.96,51.83,51.95,164456.0,44.2867,44.3892,44.2781,44.3806,164456.0
2019-02-12 12:30:00,51.95,51.97,51.93,51.94,231186.0,44.3806,44.3977,44.3635,44.3721,231186.0
2019-02-12 12:40:00,51.94,51.97,51.92,51.93,147229.0,44.3721,44.3977,44.355,44.3635,147229.0
2019-02-12 12:50:00,51.93,52.03,51.92,52.0,207634.0,44.3635,44.449,44.355,44.4233,207634.0
2019-02-12 13:00:00,52.01,52.02,51.92,51.96,127311.0,44.4319,44.4404,44.355,44.3892,127311.0
2019-02-12 13:10:00,51.96,52.02,51.93,52.01,94923.0,44.3892,44.4404,44.3635,44.4319,94923.0
2019-02-12 13:20:00,52.02,52.02,51.96,51.98,112558.0,44.4404,44.4404,44.3892,44.4063,112558.0
2019-02-12 13:30:00,51.98,52.02,51.98,51.99,155466.0,44.4063,44.4404,44.4063,44.4148,155466.0
2019-02-12 13:40:00,51.99,52.01,51.98,52.0,196392.0,44.4148,44.4319,44.4063,44.4233,196392.0
2019-02-12 13:50:00,52.0,52.18,51.99,52.04,283939.0,44.4233,44.5771,44.4148,44.4575,283939.0
2019-02-12 14:00:00,52.03,52.09,51.97,52.09,136735.0,44.449,44.5002,44.3977,44.5002,136735.0
2019-02-12 14:10:00,52.09,52.09,51.96,52.05,213936.0,44.5002,44.5002,44.3892,44.4661,213936.0
2019-02-12 14:20:00,52.05,52.15,52.04,52.08,169040.0,44.4661,44.5515,44.4575,44.4917,169040.0
2019-02-12 14:30:00,52.08,52.08,51.99,52.08,169645.0,44.4917,44.4917,44.4148,44.4917,169645.0
2019-02-12 14:40:00,52.07,52.08,52.01,52.05,211370.0,44.4832,44.4917,44.4319,44.4661,211370.0
2019-02-12 14:50:00,52.05,52.05,51.93,51.95,232476.0,44.4661,44.4661,44.3635,44.3806,232476.0
2019-02-12 15:00:00,51.95,51.99,51.87,51.93,212287.0,44.3806,44.4148,44.3123,44.3635,212287.0
2019-02-12 15:10:00,51.92,51.96,51.83,51.88,290218.0,44.355,44.3892,44.2781,44.3208,290218.0
2019-02-12 15:20:00,51.88,51.94,51.84,51.85,411066.0,44.3208,44.3721,44.2867,44.2952,411066.0
2019-02-12 15:30:00,51.84,51.88,51.74,51.82,508575.0,44.2867,44.3208,44.2012,44.2696,508575.0
2019-02-12 15:40:00,51.82,51.84,51.68,51.68,425773.0,44.2696,44.2867,44.15,44.15,425773.0
2019-02-12 15:50:00,51.68,51.73,51.64,51.65,920367.0,44.15,44.1927,44.1158,44.1243,920367.0
2019-02-13 09:30:00,52.0,52.42,51.85,52.31,866643.0,44.4233,44.7822,44.2952,44.6882,866643.0
2019-02-13 09:40:00,52.32,52.49,52.16,52.21,558054.0,44.6967,44.842,44.56,44.6028,558054.0
2019-02-13 09:50:00,52.21,52.21,51.98,52.04,423145.0,44.6028,44.6028,44.4063,44.4575,423145.0
2019-02-13 10:00:00,52.04,52.11,51.89,51.94,415147.0,44.4575,44.5173,44.3294,44.3721,415147.0
2019-02-13 10:10:00,51.93,51.97,51.81,51.84,246603.0,44.3635,44.3977,44.261,44.2867,246603.0
2019-02-13 10:20:00,51.83,51.95,51.81,51.85,217477.0,44.2781,44.3806,44.261,44.2952,217477.0
2019-02-13 10:30:00,51.84,51.94,51.82,51.89,161001.0,44.2867,44.3721,44.2696,44.3294,161001.0
2019-02-13 10:40:00,51.89,51.99,51.85,51.96,194039.0,44.3294,44.4148,44.2952,44.3892,194039.0
2019-02-13 10:50:00,51.97,52.01,51.89,51.96,162886.0,44.3977,44.4319,44.3294,44.3892,162886.0
2019-02-13 11:00:00,51.96,52.01,51.88,51.91,161558.0,44.3892,44.4319,44.3208,44.3465,161558.0
2019-02-13 11:10:00,51.91,51.94,51.84,51.85,163293.0,44.3465,44.3721,44.2867,44.2952,163293.0
2019-02-13 11:20:00,51.85,51.87,51.81,51.84,109212.0,44.2952,44.3123,44.261,44.2867,109212.0
2019-02-13 11:30:00,51.84,51.86,51.79,51.83,142542.0,44.2867,44.3037,44.2439,44.2781,142542.0
2019-02-13 11:40:00,51.83,51.89,51.81,51.89,130755.0,44.2781,44.3294,44.261,44.3294,130755.0
2019-02-13 11:50:00,51.89,51.97,51.88,51.95,119512.0,44.3294,44.3977,44.3208,44.3806,119512.0
2019-02-13 12:00:00,51.95,51.99,51.86,51.88,202035.0,44.3806,44.4148,44.3037,44.3208,202035.0
2019-02-13 12:10:00,51.87,51.9,51.84,51.89,115672.0,44.3123,44.3379,44.2867,44.3294,115672.0
2019-02-13 12:20:00,51.89,51.97,51.77,51.79,367203.0,44.3294,44.3977,44.2269,44.2439,367203.0
2019-02-13 12:30:00,51.79,51.88,51.79,51.84,90979.0,44.2439,44.3208,44.2439,44.2867,90979.0
2019-02-13 12:40:00,51.84,51.88,51.83,51.84,68140.0,44.2867,44.3208,44.2781,44.2867,68140.0
2019-02-13 12:50:00,51.83,51.85,51.77,51.82,59909.0,44.2781,44.2952,44.2269,44.2696,59909.0
2019-02-13 13:00:00,51.81,51.85,51.78,51.81,89976.0,44.261,44.2952,44.2354,44.261,89976.0
2019-02-13 13:10:00,51.8,51.83,51.79,51.83,71136.0,44.2525,44.2781,44.2439,44.2781,71136.0
2019-02-13 13:20:00,51.83,51.86,51.82,51.85,100009.0,44.2781,44.3037,44.2696,44.2952,100009.0
2019-02-13 13:30:00,51.84,51.92,51.82,51.82,80960.0,44.2867,44.355,44.2696,44.2696,80960.0
2019-02-13 13:40:00,51.83,51.84,51.78,51.8,123376.0,44.2781,44.2867,44.2354,44.2525,123376.0
2019-02-13 13:50:00,51.8,51.87,51.79,51.86,99666.0,44.2525,44.3123,44.2439,44.3037,99666.0
2019-02-13 14:00:00,51.87,51.92,51.86,51.9,118333.0,44.3123,44.355,44.3037,44.3379,118333.0
2019-02-13 14:10:00,51.9,51.93,51.89,51.93,67565.0,44.3379,44.3635,44.3294,44.3635,67565.0
2019-02-13 14:20:00,51.93,51.93,51.86,51.86,218315.0,44.3635,44.3635,44.3037,44.3037,218315.0
2019-02-13 14:30:00,51.87,51.87,51.82,51.84,123385.0,44.3123,44.3123,44.2696,44.2867,123385.0
2019-02-13 14:40:00,51.84,51.86,51.83,51.86,132498.0,44.2867,44.3037,44.2781,44.3037,132498.0
2019-02-13 14:50:00,51.86,51.95,51.83,51.93,153709.0,44.3037,44.3806,44.2781,44.3635,153709.0
2019-02-13 15:00:00,51.93,51.95,51.85,51.88,187126.0,44.3635,44.3806,44.2952,44.3208,187126.0
2019-02-13 15:10:00,51.87,51.88,51.76,51.77,204823.0,44.3123,44.3208,44.2183,44.2269,204823.0
2019-02-13 15:20:00,51.77,51.83,51.76,51.82,268036.0,44.2269,44.2781,44.2183,44.2696,268036.0
2019-02-13 15:30:00,51.82,51.83,51.74,51.78,240539.0,44.2696,44.2781,44.2012,44.2354,240539.0
2019-02-13 15:40:00,51.78,51.78,51.63,51.65,489334.0,44.2354,44.2354,44.1073,44.1243,489334.0
2019-02-13 15:50:00,51.65,51.67,51.56,51.59,653259.0,44.1243,44.1414,44.0475,44.0731,653259.0
2019-02-14 09:30:00,51.5,51.72,51.4,51.43,453645.0,43.9962,44.1841,43.9108,43.9364,453645.0
2019-02-14 09:40:00,51.45,51.47,51.31,51.41,234343.0,43.9535,43.9706,43.8339,43.9193,234343.0
2019-02-14 09:50:00,51.41,51.56,51.4,51.55,340736.0,43.9193,44.0475,43.9108,44.0389,340736.0
2019-02-14 10:00:00,51.55,51.66,51.51,51.59,220571.0,44.0389,44.1329,44.0047,44.0731,220571.0
2019-02-14 10:10:00,51.59,51.74,51.57,51.74,284628.0,44.0731,44.2012,44.056,44.2012,284628.0
2019-02-14 10:20:00,51.74,51.77,51.62,51.71,195289.0,44.2012,44.2269,44.0987,44.1756,195289.0
2019-02-14 10:30:00,51.71,51.72,51.3,51.36,592010.0,44.1756,44.1841,43.8253,43.8766,592010.0
2019-02-14 10:40:00,51.37,51.63,51.36,51.58,380677.0,43.8851,44.1073,43.8766,44.0645,380677.0
2019-02-14 10:50:00,51.58,51.61,51.38,51.46,289071.0,44.0645,44.0902,43.8937,43.962,289071.0
2019-02-14 11:00:00,51.47,51.54,51.36,51.48,190808.0,43.9706,44.0304,43.8766,43.9791,190808.0
2019-02-14 11:10:00,51.48,51.51,51.4,51.41,139773.0,43.9791,44.0047,43.9108,43.9193,139773.0
2019-02-14 11:20:00,51.41,51.45,51.22,51.26,279836.0,43.9193,43.9535,43.757,43.7912,279836.0
2019-02-14 11:30:00,51.27,51.29,51.09,51.26,349466.0,43.7997,43.8168,43.6459,43.7912,349466.0
2019-02-14 11:40:00,51.27,51.48,51.27,51.45,200412.0,43.7997,43.9791,43.7997,43.9535,200412.0
2019-02-14 11:50:00,51.45,51.49,51.4,51.43,119078.0,43.9535,43.9877,43.9108,43.9364,119078.0
2019-02-14 12:00:00,51.43,51.5,51.41,51.46,185818.0,43.9364,43.9962,43.9193,43.962,185818.0
2019-02-14 12:10:00,51.46,51.49,51.37,51.42,169413.0,43.962,43.9877,43.8851,43.9279,169413.0
2019-02-14 12:20:00,51.42,51.5,51.32,51.33,284951.0,43.9279,43.9962,43.8424,43.851,284951.0
2019-02-14 12:30:00,51.34,51.4,51.27,51.36,279472.0,43.8595,43.9108,43.7997,43.8766,279472.0
2019-02-14 12:40:00,51.36,51.48,51.34,51.46,94374.0,43.8766,43.9791,43.8595,43.962,94374.0
2019-02-14 12:50:00,51.45,51.5,51.35,51.35,249578.0,43.9535,43.9962,43.8681,43.8681,249578.0
2019-02-14 13:00:00,51.36,51.38,51.19,51.24,465186.0,43.8766,43.8937,43.7314,43.7741,465186.0
2019-02-14 13:10:00,51.24,51.34,51.23,51.32,162267.0,43.7741,43.8595,43.7655,43.8424,162267.0
2019-02-14 13:20:00,51.32,51.38,51.31,51.38,91779.0,43.8424,43.8937,43.8339,43.8937,91779.0
2019-02-14 13:30:00,51.38,51.47,51.38,51.44,106841.0,43.8937,43.9706,43.8937,43.9449,106841.0
2019-02-14 13:40:00,51.45,51.53,51.43,51.52,231941.0,43.9535,44.0218,43.9364,44.0133,231941.0
2019-02-14 13:50:00,51.52,51.54,51.45,51.48,150889.0,44.0133,44.0304,43.9535,43.9791,150889.0
2019-02-14 14:00:00,51.49,51.61,51.46,51.61,209022.0,43.9877,44.0902,43.962,44.0902,209022.0
2019-02-14 14:10:00,51.61,51.67,51.6,51.63,164255.0,44.0902,44.1414,44.0816,44.1073,164255.0
2019-02-14 14:20:00,51.63,51.75,51.62,51.62,280116.0,44.1073,44.2098,44.0987,44.0987,280116.0
2019-02-14 14:30:00,51.63,51.63,51.45,51.45,367215.0,44.1073,44.1073,43.9535,43.9535,367215.0
2019-02-14 14:40:00,51.46,51.49,51.4,51.41,241341.0,43.962,43.9877,43.9108,43.9193,241341.0
2019-02-14 14:50:00,51.4,51.47,51.36,51.41,150009.0,43.9108,43.9706,43.8766,43.9193,150009.0
2019-02-14 15:00:00,51.4,51.5,51.33,51.39,189611.0,43.9108,43.9962,43.851,43.9022,189611.0
2019-02-14 15:10:00,51.39,51.44,51.34,51.4,107633.0,43.9022,43.9449,43.8595,43.9108,107633.0
2019-02-14 15:20:00,51.4,51.47,51.39,51.47,185828.0,43.9108,43.9706,43.9022,43.9706,185828.0
2019-02-14 15:30:00,51.47,51.73,51.46,51.65,304582.0,43.9706,44.1927,43.962,44.1243,304582.0
2019-02-14 15:40:00,51.65,51.69,51.6,51.64,327378.0,44.1243,44.1585,44.0816,44.1158,327378.0
2019-02-14 15:50:00,51.63,51.66,51.55,51.56,570855.0,44.1073,44.1329,44.0389,44.0475,570855.0
2019-02-15 09:30:00,51.97,52.15,51.85,52.11,880099.0,44.3977,44.5515,44.2952,44.5173,880099.0
2019-02-15 09:40:00,52.11,52.36,51.99,52.3,395998.0,44.5173,44.7309,44.4148,44.6796,395998.0
2019-02-15 09:50:00,52.29,52.32,52.15,52.28,202030.0,44.6711,44.6967,44.5515,44.6626,202030.0
2019-02-15 10:00:00,52.28,52.34,52.13,52.27,236656.0,44.6626,44.7138,44.5344,44.654,236656.0
2019-02-15 10:10:00,52.27,52.32,52.22,52.29,137914.0,44.654,44.6967,44.6113,44.6711,137914.0
2019-02-15 10:20:00,52.29,52.29,51.99,52.05,430157.0,44.6711,44.6711,44.4148,44.4661,430157.0
2019-02-15 10:30:00,52.04,52.1,51.96,52.02,158206.0,44.4575,44.5088,44.3892,44.4404,158206.0
2019-02-15 10:40:00,52.02,52.09,51.97,52.02,187854.0,44.4404,44.5002,44.3977,44.4404,187854.0
2019-02-15 10:50:00,52.03,52.03,51.87,51.89,127404.0,44.449,44.449,44.3123,44.3294,127404.0
2019-02-15 11:00:00,51.9,52.04,51.9,51.99,209662.0,44.3379,44.4575,44.3379,44.4148,209662.0
2019-02-15 11:10:00,51.99,52.01,51.91,51.96,123181.0,44.4148,44.4319,44.3465,44.3892,123181.0
2019-02-15 11:20:00,51.97,52.02,51.94,52.02,166427.0,44.3977,44.4404,44.3721,44.4404,166427.0
2019-02-15 11:30:00,52.02,52.03,51.92,51.97,133358.0,44.4404,44.449,44.355,44.3977,133358.0
2019-02-15 11:40:00,51.97,52.01,51.95,51.99,155085.0,44.3977,44.4319,44.3806,44.4148,155085.0
2019-02-15 11:50:00,51.99,52.04,51.97,51.98,244259.0,44.4148,44.4575,44.3977,44.4063,244259.0
2019-02-15 12:00:00,51.98,52.02,51.93,51.97,117838.0,44.4063,44.4404,44.3635,44.3977,117838.0
2019-02-15 12:10:00,51.98,52.05,51.97,51.98,192974.0,44.4063,44.4661,44.3977,44.4063,192974.0
2019-02-15 12:20:00,51.99,52.01,51.9,51.92,181968.0,44.4148,44.4319,44.3379,44.355,181968.0
2019-02-15 12:30:00,51.93,52.01,51.91,51.95,244071.0,44.3635,44.4319,44.3465,44.3806,244071.0
2019-02-15 12:40:00,51.95,51.99,51.89,51.95,107586.0,44.3806,44.4148,44.3294,44.3806,107586.0
2019-02-15 12:50:00,51.94,51.97,51.8,51.8,121189.0,44.3721,44.3977,44.2525,44.2525,121189.0
2019-02-15 13:00:00,51.8,51.83,51.69,51.7,155045.0,44.2525,44.2781,44.1585,44.1671,155045.0
2019-02-15 13:10:00,51.7,51.73,51.68,51.7,171709.0,44.1671,44.1927,44.15,44.1671,171709.0
2019-02-15 13:20:00,51.7,51.72,51.64,51.66,127796.0,44.1671,44.1841,44.1158,44.1329,127796.0
2019-02-15 13:30:00,51.66,51.68,51.61,51.65,122952.0,44.1329,44.15,44.0902,44.1243,122952.0
2019-02-15 13:40:00,51.65,51.82,51.64,51.76,392505.0,44.1243,44.2696,44.1158,44.2183,392505.0
2019-02-15 13:50:00,51.76,51.85,51.76,51.78,102067.0,44.2183,44.2952,44.2183,44.2354,102067.0
2019-02-15 14:00:00,51.78,51.81,51.77,51.8,94044.0,44.2354,44.261,44.2269,44.2525,94044.0
2019-02-15 14:10:00,51.8,51.83,51.72,51.73,129102.0,44.2525,44.2781,44.1841,44.1927,129102.0
2019-02-15 14:20:00,51.72,51.76,51.71,51.74,93658.0,44.1841,44.2183,44.1756,44.2012,93658.0
2019-02-15 14:30:00,51.74,51.83,51.73,51.8,102428.0,44.2012,44.2781,44.1927,44.2525,102428.0
2019-02-15 14:40:00,51.8,51.83,51.77,51.78,147076.0,44.2525,44.2781,44.2269,44.2354,147076.0
2019-02-15 14:50:00,51.78,51.83,51.73,51.75,151239.0,44.2354,44.2781,44.1927,44.2098,151239.0
2019-02-15 15:00:00,51.76,51.81,51.69,51.73,237676.0,44.2183,44.261,44.1585,44.1927,237676.0
2019-02-15 15:10:00,51.74,51.74,51.65,51.68,176755.0,44.2012,44.2012,44.1243,44.15,176755.0
2019-02-15 15:20:00,51.68,51.72,51.6,51.68,258802.0,44.15,44.1841,44.0816,44.15,258802.0
2019-02-15 15:30:00,51.68,51.83,51.66,51.82,306684.0,44.15,44.2781,44.1329,44.2696,306684.0
2019-02-15 15:40:00,51.82,51.98,51.8,51.94,371212.0,44.2696,44.4063,44.2525,44.3721,371212.0
2019-02-15 15:50:00,51.94,52.0,51.88,51.97,747031.0,44.3721,44.4233,44.3208,44.3977,747031.0
2019-02-19 09:30:00,52.03,52.13,51.88,51.98,374850.0,44.449,44.5344,44.3208,44.4063,374850.0
2019-02-19 09:40:00,51.97,52.04,51.85,51.97,172131.0,44.3977,44.4575,44.2952,44.3977,172131.0
2019-02-19 09:50:00,51.97,51.97,51.75,51.78,221549.0,44.3977,44.3977,44.2098,44.2354,221549.0
2019-02-19 10:00:00,51.79,51.91,51.77,51.81,157587.0,44.2439,44.3465,44.2269,44.261,157587.0
2019-02-19 10:10:00,51.8,51.98,51.79,51.87,157220.0,44.2525,44.4063,44.2439,44.3123,157220.0
2019-02-19 10:20:00,51.88,51.93,51.86,51.92,161339.0,44.3208,44.3635,44.3037,44.355,161339.0
2019-02-19 10:30:00,51.92,51.93,51.83,51.85,171250.0,44.355,44.3635,44.2781,44.2952,171250.0
2019-02-19 10:40:00,51.85,51.92,51.84,51.84,160453.0,44.2952,44.355,44.2867,44.2867,160453.0
2019-02-19 10:50:00,51.85,51.89,51.82,51.85,105044.0,44.2952,44.3294,44.2696,44.2952,105044.0
2019-02-19 11:00:00,51.85,51.91,51.85,51.89,132381.0,44.2952,44.3465,44.2952,44.3294,132381.0
2019-02-19 11:10:00,51.89,51.91,51.86,51.9,140440.0,44.3294,44.3465,44.3037,44.3379,140440.0
2019-02-19 11:20:00,51.9,51.91,51.84,51.91,153290.0,44.3379,44.3465,44.2867,44.3465,153290.0
2019-02-19 11:30:00,51.91,51.98,51.87,51.96,160797.0,44.3465,44.4063,44.3123,44.3892,160797.0
2019-02-19 11:40:00,51.96,51.96,51.89,51.94,168060.0,44.3892,44.3892,44.3294,44.3721,168060.0
2019-02-19 11:50:00,51.95,51.96,51.9,51.94,124072.0,44.3806,44.3892,44.3379,44.3721,124072.0
2019-02-19 12:00:00,51.95,51.96,51.91,51.92,96111.0,44.3806,44.3892,44.3465,44.355,96111.0
2019-02-19 12:10:00,51.92,51.93,51.89,51.93,135573.0,44.355,44.3635,44.3294,44.3635,135573.0
2019-02-19 12:20:00,51.93,51.94,51.9,51.93,124606.0,44.3635,44.3721,44.3379,44.3635,124606.0
2019-02-19 12:30:00,51.93,51.96,51.9,51.93,115539.0,44.3635,44.3892,44.3379,44.3635,115539.0
2019-02-19 12:40:00,51.93,51.96,51.91,51.94,77064.0,44.3635,44.3892,44.3465,44.3721,77064.0
2019-02-19 12:50:00,51.94,51.96,51.93,51.96,128234.0,44.3721,44.3892,44.3635,44.3892,128234.0
2019-02-19 13:00:00,51.96,51.98,51.92,51.98,115572.0,44.3892,44.4063,44.355,44.4063,115572.0
2019-02-19 13:10:00,51.98,51.99,51.92,51.93,182341.0,44.4063,44.4148,44.355,44.3635,182341.0
2019-02-19 13:20:00,51.92,51.99,51.91,51.97,110965.0,44.355,44.4148,44.3465,44.3977,110965.0
2019-02-19 13:30:00,51.97,52.0,51.95,52.0,96839.0,44.3977,44.4233,44.3806,44.4233,96839.0
2019-02-19 13:40:00,52.0,52.18,51.99,52.18,144837.0,44.4233,44.5771,44.4148,44.5771,144837.0
2019-02-19 13:50:00,52.18,52.2,52.16,52.18,100793.0,44.5771,44.5942,44.56,44.5771,100793.0
2019-02-19 14:00:00,52.18,52.25,52.13,52.24,161553.0,44.5771,44.6369,44.5344,44.6284,161553.0
2019-02-19 14:10:00,52.25,52.36,52.23,52.31,170860.0,44.6369,44.7309,44.6198,44.6882,170860.0
2019-02-19 14:20:00,52.32,52.35,52.29,52.33,108905.0,44.6967,44.7224,44.6711,44.7053,108905.0
2019-02-19 14:30:00,52.33,52.38,52.3,52.37,143382.0,44.7053,44.748,44.6796,44.7394,143382.0
2019-02-19 14:40:00,52.36,52.48,52.35,52.41,157034.0,44.7309,44.8334,44.7224,44.7736,157034.0
2019-02-19 14:50:00,52.41,52.48,52.4,52.45,161496.0,44.7736,44.8334,44.7651,44.8078,161496.0
2019-02-19 15:00:00,52.45,52.46,52.37,52.39,321708.0,44.8078,44.8163,44.7394,44.7565,321708.0
2019-02-19 15:10:00,52.39,52.39,52.18,52.2,194325.0,44.7565,44.7565,44.5771,44.5942,194325.0
2019-02-19 15:20:00,52.2,52.23,52.15,52.17,161692.0,44.5942,44.6198,44.5515,44.5686,161692.0
2019-02-19 15:30:00,52.16,52.19,52.12,52.13,231808.0,44.56,44.5857,44.5259,44.5344,231808.0
2019-02-19 15:40:00,52.13,52.2,52.08,52.16,461850.0,44.5344,44.5942,44.4917,44.56,461850.0
2019-02-19 15:50:00,52.16,52.17,51.96,52.01,740040.0,44.56,44.5686,44.3892,44.4319,740040.0
2019-02-20 09:30:00,52.25,52.49,52.13,52.43,463922.0,44.6369,44.842,44.5344,44.7907,463922.0
2019-02-20 09:40:00,52.42,52.46,52.3,52.3,307020.0,44.7822,44.8163,44.6796,44.6796,307020.0
2019-02-20 09:50:00,52.3,52.74,52.3,52.63,354577.0,44.6796,45.0555,44.6796,44.9616,354577.0
2019-02-20 10:00:00,52.63,52.69,52.58,52.6,350540.0,44.9616,45.0128,44.9188,44.9359,350540.0
2019-02-20 10:10:00,52.6,52.92,52.6,52.87,440185.0,44.9359,45.2093,44.9359,45.1666,440185.0
2019-02-20 10:20:00,52.86,52.88,52.66,52.74,270322.0,45.158,45.1751,44.9872,45.0555,270322.0
2019-02-20 10:30:00,52.75,52.83,52.7,52.83,189392.0,45.0641,45.1324,45.0214,45.1324,189392.0
2019-02-20 10:40:00,52.83,52.85,52.72,52.79,208984.0,45.1324,45.1495,45.0384,45.0982,208984.0
2019-02-20 10:50:00,52.79,52.8,52.61,52.61,190821.0,45.0982,45.1068,44.9445,44.9445,190821.0
2019-02-20 11:00:00,52.62,52.71,52.58,52.68,300170.0,44.953,45.0299,44.9188,45.0043,300170.0
2019-02-20 11:10:00,52.68,52.69,52.6,52.65,143291.0,45.0043,45.0128,44.9359,44.9786,143291.0
2019-02-20 11:20:00,52.65,52.69,52.54,52.62,167435.0,44.9786,45.0128,44.8847,44.953,167435.0
2019-02-20 11:30:00,52.61,52.67,52.57,52.66,126982.0,44.9445,44.9957,44.9103,44.9872,126982.0
2019-02-20 11:40:00,52.67,52.75,52.66,52.7,117994.0,44.9957,45.0641,44.9872,45.0214,117994.0
2019-02-20 11:50:00,52.7,52.78,52.67,52.75,119547.0,45.0214,45.0897,44.9957,45.0641,119547.0
2019-02-20 12:00:00,52.75,52.81,52.58,52.59,162694.0,45.0641,45.1153,44.9188,44.9274,162694.0
2019-02-20 12:10:00,52.59,52.67,52.55,52.66,145165.0,44.9274,44.9957,44.8932,44.9872,145165.0
2019-02-20 12:20:00,52.67,52.72,52.5,52.51,215644.0,44.9957,45.0384,44.8505,44.859,215644.0
2019-02-20 12:30:00,52.5,52.59,52.46,52.58,112897.0,44.8505,44.9274,44.8163,44.9188,112897.0
2019-02-20 12:40:00,52.58,52.61,52.55,52.55,118384.0,44.9188,44.9445,44.8932,44.8932,118384.0
2019-02-20 12:50:00,52.55,52.56,52.48,52.51,104342.0,44.8932,44.9018,44.8334,44.859,104342.0
2019-02-20 13:00:00,52.5,52.61,52.5,52.58,142329.0,44.8505,44.9445,44.8505,44.9188,142329.0
2019-02-20 13:10:00,52.57,52.66,52.55,52.62,136017.0,44.9103,44.9872,44.8932,44.953,136017.0
2019-02-20 13:20:00,52.63,52.63,52.57,52.6,107029.0,44.9616,44.9616,44.9103,44.9359,107029.0
2019-02-20 13:30:00,52.6,52.66,52.59,52.65,145708.0,44.9359,44.9872,44.9274,44.9786,145708.0
2019-02-20 13:40:00,52.65,52.66,52.62,52.64,85871.0,44.9786,44.9872,44.953,44.9701,85871.0
2019-02-20 13:50:00,52.63,52.66,52.59,52.66,190891.0,44.9616,44.9872,44.9274,44.9872,190891.0
2019-02-20 14:00:00,52.66,52.73,52.53,52.59,241572.0,44.9872,45.047,44.8761,44.9274,241572.0
2019-02-20 14:10:00,52.6,52.64,52.5,52.52,135771.0,44.9359,44.9701,44.8505,44.8676,135771.0
2019-02-20 14:20:00,52.52,52.54,52.43,52.51,164619.0,44.8676,44.8847,44.7907,44.859,164619.0
2019-02-20 14:30:00,52.51,52.61,52.5,52.54,212257.0,44.859,44.9445,44.8505,44.8847,212257.0
2019-02-20 14:40:00,52.53,52.55,52.43,52.48,173592.0,44.8761,44.8932,44.7907,44.8334,173592.0
2019-02-20 14:50:00,52.48,52.57,52.45,52.46,149214.0,44.8334,44.9103,44.8078,44.8163,149214.0
2019-02-20 15:00:00,52.46,52.46,52.39,52.41,165287.0,44.8163,44.8163,44.7565,44.7736,165287.0
2019-02-20 15:10:00,52.42,52.47,52.37,52.44,146692.0,44.7822,44.8249,44.7394,44.7992,146692.0
2019-02-20 15:20:00,52.44,52.47,52.37,52.38,315298.0,44.7992,44.8249,44.7394,44.748,315298.0
2019-02-20 15:30:00,52.39,52.44,52.33,52.33,205965.0,44.7565,44.7992,44.7053,44.7053,205965.0
2019-02-20 15:40:00,52.33,52.39,52.3,52.33,494629.0,44.7053,44.7565,44.6796,44.7053,494629.0
2019-02-20 15:50:00,52.34,52.45,52.32,52.45,523418.0,44.7138,44.8078,44.6967,44.8078,523418.0
2019-02-21 09:30:00,52.5,52.51,51.9,52.18,657725.0,44.8505,44.859,44.3379,44.5771,657725.0
2019-02-21 09:40:00,52.16,52.26,52.05,52.09,243620.0,44.56,44.6455,44.4661,44.5002,243620.0
2019-02-21 09:50:00,52.08,52.24,52.08,52.2,240945.0,44.4917,44.6284,44.4917,44.5942,240945.0
2019-02-21 10:00:00,52.19,52.25,52.1,52.15,299627.0,44.5857,44.6369,44.5088,44.5515,299627.0
2019-02-21 10:10:00,52.16,52.29,52.07,52.25,204779.0,44.56,44.6711,44.4832,44.6369,204779.0
2019-02-21 10:20:00,52.24,52.29,52.12,52.15,191537.0,44.6284,44.6711,44.5259,44.5515,191537.0
2019-02-21 10:30:00,52.16,52.23,52.14,52.15,182388.0,44.56,44.6198,44.543,44.5515,182388.0
2019-02-21 10:40:00,52.15,52.2,52.09,52.11,215758.0,44.5515,44.5942,44.5002,44.5173,215758.0
2019-02-21 10:50:00,52.1,52.2,52.07,52.14,160661.0,44.5088,44.5942,44.4832,44.543,160661.0
2019-02-21 11:00:00,52.15,52.24,52.13,52.23,198498.0,44.5515,44.6284,44.5344,44.6198,198498.0
2019-02-21 11:10:00,52.23,52.36,52.22,52.32,140685.0,44.6198,44.7309,44.6113,44.6967,140685.0
2019-02-21 11:20:00,52.32,52.35,52.24,52.24,122065.0,44.6967,44.7224,44.6284,44.6284,122065.0
2019-02-21 11:30:00,52.25,52.4,52.23,52.35,156381.0,44.6369,44.7651,44.6198,44.7224,156381.0
2019-02-21 11:40:00,52.36,52.39,52.33,52.38,91379.0,44.7309,44.7565,44.7053,44.748,91379.0
2019-02-21 11:50:00,52.38,52.46,52.34,52.39,158368.0,44.748,44.8163,44.7138,44.7565,158368.0
2019-02-21 12:00:00,52.39,52.45,52.38,52.43,89012.0,44.7565,44.8078,44.748,44.7907,89012.0
2019-02-21 12:10:00,52.43,52.52,52.42,52.49,120703.0,44.7907,44.8676,44.7822,44.842,120703.0
2019-02-21 12:20:00,52.5,52.53,52.46,52.5,85940.0,44.8505,44.8761,44.8163,44.8505,85940.0
2019-02-21 12:30:00,52.5,52.54,52.49,52.51,96297.0,44.8505,44.8847,44.842,44.859,96297.0
2019-02-21 12:40:00,52.52,52.55,52.49,52.52,135370.0,44.8676,44.8932,44.842,44.8676,135370.0
2019-02-21 12:50:00,52.52,52.57,52.52,52.55,110801.0,44.8676,44.9103,44.8676,44.8932,110801.0
2019-02-21 13:00:00,52.55,52.59,52.53,52.55,104787.0,44.8932,44.9274,44.8761,44.8932,104787.0
2019-02-21 13:10:00,52.55,52.57,52.51,52.53,86448.0,44.8932,44.9103,44.859,44.8761,86448.0
2019-02-21 13:20:00,52.53,52.55,52.46,52.47,80242.0,44.8761,44.8932,44.8163,44.8249,80242.0
2019-02-21 13:30:00,52.48,52.49,52.43,52.43,72280.0,44.8334,44.842,44.7907,44.7907,72280.0
2019-02-21 13:40:00,52.44,52.51,52.43,52.45,67683.0,44.7992,44.859,44.7907,44.8078,67683.0
2019-02-21 13:50:00,52.45,52.52,52.44,52.51,78108.0,44.8078,44.8676,44.7992,44.859,78108.0
2019-02-21 14:00:00,52.51,52.54,52.47,52.48,68493.0,44.859,44.8847,44.8249,44.8334,68493.0
2019-02-21 14:10:00,52.48,52.52,52.45,52.48,98709.0,44.8334,44.8676,44.8078,44.8334,98709.0
2019-02-21 14:20:00,52.47,52.49,52.36,52.42,125637.0,44.8249,44.842,44.7309,44.7822,125637.0
2019-02-21 14:30:00,52.42,52.43,52.34,52.39,97924.0,44.7822,44.7907,44.7138,44.7565,97924.0
2019-02-21 14:40:00,52.39,52.41,52.3,52.34,159339.0,44.7565,44.7736,44.6796,44.7138,159339.0
2019-02-21 14:50:00,52.33,52.34,52.24,52.25,124509.0,44.7053,44.7138,44.6284,44.6369,124509.0
2019-02-21 15:00:00,52.25,52.31,52.22,52.3,132258.0,44.6369,44.6882,44.6113,44.6796,132258.0
2019-02-21 15:10:00,52.3,52.32,52.25,52.28,142030.0,44.6796,44.6967,44.6369,44.6626,142030.0
2019-02-21 15:20:00,52.27,52.3,52.24,52.26,130762.0,44.654,44.6796,44.6284,44.6455,130762.0
2019-02-21 15:30:00,52.25,52.26,52.17,52.23,224087.0,44.6369,44.6455,44.5686,44.6198,224087.0
2019-02-21 15:40:00,52.23,52.33,52.22,52.31,252821.0,44.6198,44.7053,44.6113,44.6882,252821.0
2019-02-21 15:50:00,52.3,52.42,52.3,52.36,579288.0,44.6796,44.7822,44.6796,44.7309,579288.0
2019-02-22 09:30:00,52.69,52.93,52.64,52.86,482693.0,45.0128,45.2178,44.9701,45.158,482693.0
2019-02-22 09:40:00,52.85,52.98,52.82,52.9,226579.0,45.1495,45.2606,45.1239,45.1922,226579.0
2019-02-22 09:50:00,52.89,52.98,52.87,52.94,217521.0,45.1837,45.2606,45.1666,45.2264,217521.0
2019-02-22 10:00:00,52.94,52.97,52.89,52.94,298942.0,45.2264,45.252,45.1837,45.2264,298942.0
2019-02-22 10:10:00,52.94,53.15,52.92,52.96,352671.0,45.2264,45.4058,45.2093,45.2435,352671.0
2019-02-22 10:20:00,52.96,52.98,52.75,52.8,158132.0,45.2435,45.2606,45.0641,45.1068,158132.0
2019-02-22 10:30:00,52.8,52.83,52.7,52.74,176450.0,45.1068,45.1324,45.0214,45.0555,176450.0
2019-02-22 10:40:00,52.73,52.92,52.73,52.91,159852.0,45.047,45.2093,45.047,45.2008,159852.0
2019-02-22 10:50:00,52.91,53.03,52.88,52.98,154549.0,45.2008,45.3033,45.1751,45.2606,154549.0
2019-02-22 11:00:00,52.98,53.07,52.95,53.05,144632.0,45.2606,45.3374,45.2349,45.3204,144632.0
2019-02-22 11:10:00,53.05,53.1,53.0,53.06,130484.0,45.3204,45.3631,45.2776,45.3289,130484.0
2019-02-22 11:20:00,53.06,53.08,52.98,53.0,171644.0,45.3289,45.346,45.2606,45.2776,171644.0
2019-02-22 11:30:00,52.99,53.01,52.92,52.95,126292.0,45.2691,45.2862,45.2093,45.2349,126292.0
2019-02-22 11:40:00,52.95,52.95,52.89,52.92,136431.0,45.2349,45.2349,45.1837,45.2093,136431.0
2019-02-22 11:50:00,52.93,52.98,52.85,52.97,100094.0,45.2178,45.2606,45.1495,45.252,100094.0
2019-02-22 12:00:00,52.97,53.02,52.91,52.93,124810.0,45.252,45.2947,45.2008,45.2178,124810.0
2019-02-22 12:10:00,52.93,52.94,52.82,52.84,87243.0,45.2178,45.2264,45.1239,45.141,87243.0
2019-02-22 12:20:00,52.84,53.02,52.81,53.02,429839.0,45.141,45.2947,45.1153,45.2947,429839.0
2019-02-22 12:30:00,53.02,53.03,52.99,53.0,147669.0,45.2947,45.3033,45.2691,45.2776,147669.0
2019-02-22 12:40:00,53.0,53.09,53.0,53.09,198532.0,45.2776,45.3545,45.2776,45.3545,198532.0
2019-02-22 12:50:00,53.08,53.08,52.98,53.0,123649.0,45.346,45.346,45.2606,45.2776,123649.0
2019-02-22 13:00:00,52.99,53.0,52.88,52.89,245599.0,45.2691,45.2776,45.1751,45.1837,245599.0
2019-02-22 13:10:00,52.9,53.0,52.86,52.9,169174.0,45.1922,45.2776,45.158,45.1922,169174.0
2019-02-22 13:20:00,52.9,53.0,52.88,52.97,228985.0,45.1922,45.2776,45.1751,45.252,228985.0
2019-02-22 13:30:00,52.98,53.0,52.97,53.0,102013.0,45.2606,45.2776,45.252,45.2776,102013.0
2019-02-22 13:40:00,53.0,53.01,52.9,53.0,323010.0,45.2776,45.2862,45.1922,45.2776,323010.0
2019-02-22 13:50:00,53.0,53.0,52.95,52.97,121438.0,45.2776,45.2776,45.2349,45.252,121438.0
2019-02-22 14:00:00,52.97,52.97,52.9,52.94,87343.0,45.252,45.252,45.1922,45.2264,87343.0
2019-02-22 14:10:00,52.94,52.96,52.89,52.91,96599.0,45.2264,45.2435,45.1837,45.2008,96599.0
2019-02-22 14:20:00,52.9,52.91,52.83,52.9,72350.0,45.1922,45.2008,45.1324,45.1922,72350.0
2019-02-22 14:30:00,52.9,52.91,52.74,52.78,152348.0,45.1922,45.2008,45.0555,45.0897,152348.0
2019-02-22 14:40:00,52.77,52.85,52.73,52.84,145229.0,45.0812,45.1495,45.047,45.141,145229.0
2019-02-22 14:50:00,52.83,52.91,52.82,52.85,106243.0,45.1324,45.2008,45.1239,45.1495,106243.0
2019-02-22 15:00:00,52.85,52.97,52.81,52.96,119435.0,45.1495,45.252,45.1153,45.2435,119435.0
2019-02-22 15:10:00,52.97,53.01,52.96,52.96,192515.0,45.252,45.2862,45.2435,45.2435,192515.0
2019-02-22 15:20:00,52.97,53.01,52.95,52.99,273433.0,45.252,45.2862,45.2349,45.2691,273433.0
2019-02-22 15:30:00,52.98,52.98,52.92,52.95,260102.0,45.2606,45.2606,45.2093,45.2349,260102.0
2019-02-22 15:40:00,52.95,52.97,52.85,52.87,455472.0,45.2349,45.252,45.1495,45.1666,455472.0
2019-02-22 15:50:00,52.87,53.12,52.86,53.12,957413.0,45.1666,45.3802,45.158,45.3802,957413.0
2019-02-25 09:30:00,53.78,53.97,53.33,53.45,936955.0,45.944,46.1063,45.5596,45.6621,936955.0
2019-02-25 09:40:00,53.45,53.54,53.12,53.5,1136044.0,45.6621,45.739,45.3802,45.7048,1136044.0
2019-02-25 09:50:00,53.5,53.61,53.29,53.5,1307759.0,45.7048,45.7988,45.5254,45.7048,1307759.0
2019-02-25 10:00:00,53.5,53.53,53.41,53.47,802052.0,45.7048,45.7304,45.6279,45.6792,802052.0
2019-02-25 10:10:00,53.47,53.5,53.41,53.45,317543.0,45.6792,45.7048,45.6279,45.6621,317543.0
2019-02-25 10:20:00,53.45,53.49,53.35,53.48,283162.0,45.6621,45.6962,45.5766,45.6877,283162.0
2019-02-25 10:30:00,53.49,53.5,53.34,53.38,249552.0,45.6962,45.7048,45.5681,45.6023,249552.0
2019-02-25 10:40:00,53.38,53.43,53.17,53.24,527453.0,45.6023,45.645,45.4229,45.4827,527453.0
2019-02-25 10:50:00,53.24,53.32,53.2,53.29,169947.0,45.4827,45.551,45.4485,45.5254,169947.0
2019-02-25 11:00:00,53.29,53.33,53.24,53.28,168315.0,45.5254,45.5596,45.4827,45.5168,168315.0
2019-02-25 11:10:00,53.28,53.37,53.2,53.2,207867.0,45.5168,45.5937,45.4485,45.4485,207867.0
2019-02-25 11:20:00,53.2,53.34,53.17,53.31,249864.0,45.4485,45.5681,45.4229,45.5425,249864.0
2019-02-25 11:30:00,53.31,53.4,53.29,53.31,170423.0,45.5425,45.6194,45.5254,45.5425,170423.0
2019-02-25 11:40:00,53.32,53.41,53.31,53.4,253654.0,45.551,45.6279,45.5425,45.6194,253654.0
2019-02-25 11:50:00,53.4,53.4,53.28,53.34,160590.0,45.6194,45.6194,45.5168,45.5681,160590.0
2019-02-25 12:00:00,53.33,53.34,53.25,53.27,112929.0,45.5596,45.5681,45.4912,45.5083,112929.0
2019-02-25 12:10:00,53.28,53.34,53.26,53.3,181086.0,45.5168,45.5681,45.4998,45.5339,181086.0
2019-02-25 12:20:00,53.3,53.32,53.25,53.32,198166.0,45.5339,45.551,45.4912,45.551,198166.0
2019-02-25 12:30:00,53.32,53.33,53.22,53.25,148887.0,45.551,45.5596,45.4656,45.4912,148887.0
2019-02-25 12:40:00,53.25,53.28,53.17,53.18,165818.0,45.4912,45.5168,45.4229,45.4314,165818.0
2019-02-25 12:50:00,53.19,53.24,53.08,53.15,278170.0,45.44,45.4827,45.346,45.4058,278170.0
2019-02-25 13:00:00,53.15,53.39,53.14,53.39,252949.0,45.4058,45.6108,45.3972,45.6108,252949.0
2019-02-25 13:10:00,53.39,53.43,53.28,53.3,191546.0,45.6108,45.645,45.5168,45.5339,191546.0
2019-02-25 13:20:00,53.3,53.36,53.29,53.31,134358.0,45.5339,45.5852,45.5254,45.5425,134358.0
2019-02-25 13:30:00,53.31,53.33,53.24,53.25,261779.0,45.5425,45.5596,45.4827,45.4912,261779.0
2019-02-25 13:40:00,53.26,53.36,53.25,53.31,147154.0,45.4998,45.5852,45.4912,45.5425,147154.0
2019-02-25 13:50:00,53.3,53.34,53.26,53.28,115359.0,45.5339,45.5681,45.4998,45.5168,115359.0
2019-02-25 14:00:00,53.27,53.33,53.24,53.26,173369.0,45.5083,45.5596,45.4827,45.4998,173369.0
2019-02-25 14:10:00,53.25,53.27,53.23,53.23,124268.0,45.4912,45.5083,45.4741,45.4741,124268.0
2019-02-25 14:20:00,53.23,53.29,53.21,53.28,231070.0,45.4741,45.5254,45.457,45.5168,231070.0
2019-02-25 14:30:00,53.27,53.29,53.19,53.19,195340.0,45.5083,45.5254,45.44,45.44,195340.0
2019-02-25 14:40:00,53.19,53.21,53.17,53.17,106546.0,45.44,45.457,45.4229,45.4229,106546.0
2019-02-25 14:50:00,53.18,53.18,53.08,53.08,143153.0,45.4314,45.4314,45.346,45.346,143153.0
2019-02-25 15:00:00,53.09,53.09,53.01,53.05,251458.0,45.3545,45.3545,45.2862,45.3204,251458.0
2019-02-25 15:10:00,53.06,53.14,53.01,53.1,221752.0,45.3289,45.3972,45.2862,45.3631,221752.0
2019-02-25 15:20:00,53.1,53.12,53.0,53.01,271679.0,45.3631,45.3802,45.2776,45.2862,271679.0
2019-02-25 15:30:00,53.01,53.11,52.99,53.07,332337.0,45.2862,45.3716,45.2691,45.3374,332337.0
2019-02-25 15:40:00,53.08,53.08,52.96,52.97,396264.0,45.346,45.346,45.2435,45.252,396264.0
2019-02-25 15:50:00,52.97,53.01,52.9,52.98,628734.0,45.252,45.2862,45.1922,45.2606,628734.0
2019-02-26 09:30:00,52.96,53.08,52.54,52.54,721764.0,45.2435,45.346,44.8847,44.8847,721764.0
2019-02-26 09:40:00,52.54,52.8,52.28,52.78,568392.0,44.8847,45.1068,44.6626,45.0897,568392.0
2019-02-26 09:50:00,52.78,52.94,52.76,52.9,325033.0,45.0897,45.2264,45.0726,45.1922,325033.0
2019-02-26 10:00:00,52.91,53.18,52.87,53.09,291630.0,45.2008,45.4314,45.1666,45.3545,291630.0
2019-02-26 10:10:00,53.1,53.16,53.03,53.13,199374.0,45.3631,45.4143,45.3033,45.3887,199374.0
2019-02-26 10:20:00,53.14,53.18,52.92,52.95,177248.0,45.3972,45.4314,45.2093,45.2349,177248.0
2019-02-26 10:30:00,52.95,53.11,52.95,53.09,184043.0,45.2349,45.3716,45.2349,45.3545,184043.0
2019-02-26 10:40:00,53.09,53.1,53.04,53.05,146934.0,45.3545,45.3631,45.3118,45.3204,146934.0
2019-02-26 10:50:00,53.05,53.07,52.92,52.97,181277.0,45.3204,45.3374,45.2093,45.252,181277.0
2019-02-26 11:00:00,52.98,53.09,52.94,53.09,212875.0,45.2606,45.3545,45.2264,45.3545,212875.0
2019-02-26 11:10:00,53.09,53.22,53.06,53.21,253402.0,45.3545,45.4656,45.3289,45.457,253402.0
2019-02-26 11:20:00,53.21,53.21,53.0,53.08,242491.0,45.457,45.457,45.2776,45.346,242491.0
2019-02-26 11:30:00,53.09,53.16,53.05,53.13,152804.0,45.3545,45.4143,45.3204,45.3887,152804.0
2019-02-26 11:40:00,53.13,53.22,53.11,53.16,188254.0,45.3887,45.4656,45.3716,45.4143,188254.0
2019-02-26 11:50:00,53.15,53.17,53.1,53.11,124047.0,45.4058,45.4229,45.3631,45.3716,124047.0
2019-02-26 12:00:00,53.11,53.14,53.06,53.14,137701.0,45.3716,45.3972,45.3289,45.3972,137701.0
2019-02-26 12:10:00,53.14,53.15,53.09,53.15,112955.0,45.3972,45.4058,45.3545,45.4058,112955.0
2019-02-26 12:20:00,53.14,53.14,53.06,53.11,113010.0,45.3972,45.3972,45.3289,45.3716,113010.0
2019-02-26 12:30:00,53.11,53.11,53.01,53.09,134314.0,45.3716,45.3716,45.2862,45.3545,134314.0
2019-02-26 12:40:00,53.08,53.09,52.93,52.93,141254.0,45.346,45.3545,45.2178,45.2178,141254.0
2019-02-26 12:50:00,52.94,52.94,52.81,52.81,168471.0,45.2264,45.2264,45.1153,45.1153,168471.0
2019-02-26 13:00:00,52.82,52.87,52.76,52.77,191703.0,45.1239,45.1666,45.0726,45.0812,191703.0
2019-02-26 13:10:00,52.78,52.89,52.7,52.86,197421.0,45.0897,45.1837,45.0214,45.158,197421.0
2019-02-26 13:20:00,52.85,52.9,52.82,52.88,106362.0,45.1495,45.1922,45.1239,45.1751,106362.0
2019-02-26 13:30:00,52.88,52.9,52.82,52.9,103867.0,45.1751,45.1922,45.1239,45.1922,103867.0
2019-02-26 13:40:00,52.89,52.96,52.84,52.96,156347.0,45.1837,45.2435,45.141,45.2435,156347.0
2019-02-26 13:50:00,52.96,53.0,52.93,52.96,135276.0,45.2435,45.2776,45.2178,45.2435,135276.0
2019-02-26 14:00:00,52.95,53.08,52.94,53.02,149111.0,45.2349,45.346,45.2264,45.2947,149111.0
2019-02-26 14:10:00,53.02,53.07,53.01,53.04,119649.0,45.2947,45.3374,45.2862,45.3118,119649.0
2019-02-26 14:20:00,53.03,53.05,52.98,53.04,115079.0,45.3033,45.3204,45.2606,45.3118,115079.0
2019-02-26 14:30:00,53.03,53.1,53.0,53.06,206375.0,45.3033,45.3631,45.2776,45.3289,206375.0
2019-02-26 14:40:00,53.06,53.15,53.05,53.11,158098.0,45.3289,45.4058,45.3204,45.3716,158098.0
2019-02-26 14:50:00,53.11,53.13,53.1,53.11,176252.0,45.3716,45.3887,45.3631,45.3716,176252.0
2019-02-26 15:00:00,53.12,53.19,53.09,53.16,196671.0,45.3802,45.44,45.3545,45.4143,196671.0
2019-02-26 15:10:00,53.16,53.17,53.09,53.11,198913.0,45.4143,45.4229,45.3545,45.3716,198913.0
2019-02-26 15:20:00,53.11,53.19,53.1,53.12,253205.0,45.3716,45.44,45.3631,45.3802,253205.0
2019-02-26 15:30:00,53.11,53.14,53.05,53.1,318565.0,45.3716,45.3972,45.3204,45.3631,318565.0
2019-02-26 15:40:00,53.1,53.11,53.05,53.05,239891.0,45.3631,45.3716,45.3204,45.3204,239891.0
2019-02-26 15:50:00,53.06,53.1,53.03,53.04,615916.0,45.3289,45.3631,45.3033,45.3118,615916.0
2019-02-27 09:30:00,52.95,53.0,52.54,52.75,515108.0,45.2349,45.2776,44.8847,45.0641,515108.0
2019-02-27 09:40:00,52.75,52.79,52.53,52.72,703366.0,45.0641,45.0982,44.8761,45.0384,703366.0
2019-02-27 09:50:00,52.72,52.75,52.63,52.71,511168.0,45.0384,45.0641,44.9616,45.0299,511168.0
2019-02-27 10:00:00,52.71,52.79,52.52,52.55,479885.0,45.0299,45.0982,44.8676,44.8932,479885.0
2019-02-27 10:10:00,52.55,52.55,52.27,52.48,526363.0,44.8932,44.8932,44.654,44.8334,526363.0
2019-02-27 10:20:00,52.48,52.49,52.32,52.38,216203.0,44.8334,44.842,44.6967,44.748,216203.0
2019-02-27 10:30:00,52.37,52.4,52.31,52.4,236905.0,44.7394,44.7651,44.6882,44.7651,236905.0
2019-02-27 10:40:00,52.4,52.44,52.35,52.41,191344.0,44.7651,44.7992,44.7224,44.7736,191344.0
2019-02-27 10:50:00,52.41,52.45,52.34,52.41,375372.0,44.7736,44.8078,44.7138,44.7736,375372.0
2019-02-27 11:00:00,52.4,52.51,52.39,52.51,166690.0,44.7651,44.859,44.7565,44.859,166690.0
2019-02-27 11:10:00,52.51,52.59,52.46,52.57,135941.0,44.859,44.9274,44.8163,44.9103,135941.0
2019-02-27 11:20:00,52.58,52.67,52.56,52.67,123127.0,44.9188,44.9957,44.9018,44.9957,123127.0
2019-02-27 11:30:00,52.66,52.87,52.65,52.85,275664.0,44.9872,45.1666,44.9786,45.1495,275664.0
2019-02-27 11:40:00,52.85,52.89,52.79,52.83,224289.0,45.1495,45.1837,45.0982,45.1324,224289.0
2019-02-27 11:50:00,52.84,52.93,52.83,52.85,209975.0,45.141,45.2178,45.1324,45.1495,209975.0
2019-02-27 12:00:00,52.85,52.94,52.85,52.93,133963.0,45.1495,45.2264,45.1495,45.2178,133963.0
2019-02-27 12:10:00,52.93,52.94,52.86,52.87,117152.0,45.2178,45.2264,45.158,45.1666,117152.0
2019-02-27 12:20:00,52.87,52.87,52.81,52.81,154694.0,45.1666,45.1666,45.1153,45.1153,154694.0
2019-02-27 12:30:00,52.81,52.92,52.81,52.87,157629.0,45.1153,45.2093,45.1153,45.1666,157629.0
2019-02-27 12:40:00,52.87,52.9,52.82,52.89,132498.0,45.1666,45.1922,45.1239,45.1837,132498.0
2019-02-27 12:50:00,52.9,52.9,52.87,52.89,70526.0,45.1922,45.1922,45.1666,45.1837,70526.0
2019-02-27 13:00:00,52.89,52.97,52.88,52.96,124677.0,45.1837,45.252,45.1751,45.2435,124677.0
2019-02-27 13:10:00,52.96,52.99,52.91,52.95,111638.0,45.2435,45.2691,45.2008,45.2349,111638.0
2019-02-27 13:20:00,52.96,53.05,52.93,52.99,269958.0,45.2435,45.3204,45.2178,45.2691,269958.0
2019-02-27 13:30:00,52.99,53.01,52.95,52.97,107278.0,45.2691,45.2862,45.2349,45.252,107278.0
2019-02-27 13:40:00,52.98,53.03,52.97,53.02,195932.0,45.2606,45.3033,45.252,45.2947,195932.0
2019-02-27 13:50:00,53.03,53.13,53.02,53.07,88973.0,45.3033,45.3887,45.2947,45.3374,88973.0
2019-02-27 14:00:00,53.06,53.07,52.99,53.02,166076.0,45.3289,45.3374,45.2691,45.2947,166076.0
2019-02-27 14:10:00,53.01,53.03,52.99,52.99,123394.0,45.2862,45.3033,45.2691,45.2691,123394.0
2019-02-27 14:20:00,53.0,53.0,52.9,52.94,128644.0,45.2776,45.2776,45.1922,45.2264,128644.0
2019-02-27 14:30:00,52.94,52.97,52.94,52.95,127088.0,45.2264,45.252,45.2264,45.2349,127088.0
2019-02-27 14:40:00,52.95,53.03,52.95,53.02,125558.0,45.2349,45.3033,45.2349,45.2947,125558.0
2019-02-27 14:50:00,53.01,53.04,52.99,53.01,116153.0,45.2862,45.3118,45.2691,45.2862,116153.0
2019-02-27 15:00:00,53.01,53.01,52.99,53.01,95772.0,45.2862,45.2862,45.2691,45.2862,95772.0
2019-02-27 15:10:00,53.01,53.06,53.0,53.01,100795.0,45.2862,45.3289,45.2776,45.2862,100795.0
2019-02-27 15:20:00,53.01,53.03,52.99,53.01,137281.0,45.2862,45.3033,45.2691,45.2862,137281.0
2019-02-27 15:30:00,53.01,53.03,52.99,53.01,188619.0,45.2862,45.3033,45.2691,45.2862,188619.0
2019-02-27 15:40:00,53.01,53.03,52.97,53.02,258252.0,45.2862,45.3033,45.252,45.2947,258252.0
2019-02-27 15:50:00,53.01,53.07,52.94,53.05,752421.0,45.2862,45.3374,45.2264,45.3204,752421.0
2019-02-28 09:30:00,52.98,53.02,52.71,52.94,413992.0,45.2606,45.2947,45.0299,45.2264,413992.0
2019-02-28 09:40:00,52.95,53.08,52.94,53.01,175184.0,45.2349,45.346,45.2264,45.2862,175184.0
2019-02-28 09:50:00,53.01,53.41,53.01,53.35,288509.0,45.2862,45.6279,45.2862,45.5766,288509.0
2019-02-28 10:00:00,53.35,53.38,53.14,53.17,222954.0,45.5766,45.6023,45.3972,45.4229,222954.0
2019-02-28 10:10:00,53.17,53.26,53.01,53.01,233031.0,45.4229,45.4998,45.2862,45.2862,233031.0
2019-02-28 10:20:00,53.02,53.02,52.93,52.98,250015.0,45.2947,45.2947,45.2178,45.2606,250015.0
2019-02-28 10:30:00,52.97,53.11,52.97,53.11,153335.0,45.252,45.3716,45.252,45.3716,153335.0
2019-02-28 10:40:00,53.1,53.11,52.95,52.98,205137.0,45.3631,45.3716,45.2349,45.2606,205137.0
2019-02-28 10:50:00,52.97,53.02,52.89,53.0,174265.0,45.252,45.2947,45.1837,45.2776,174265.0
2019-02-28 11:00:00,52.99,53.03,52.95,53.02,143144.0,45.2691,45.3033,45.2349,45.2947,143144.0
2019-02-28 11:10:00,53.02,53.04,52.97,53.0,179901.0,45.2947,45.3118,45.252,45.2776,179901.0
2019-02-28 11:20:00,53.01,53.22,52.99,53.21,164703.0,45.2862,45.4656,45.2691,45.457,164703.0
2019-02-28 11:30:00,53.21,53.29,53.2,53.25,152276.0,45.457,45.5254,45.4485,45.4912,152276.0
2019-02-28 11:40:00,53.26,53.31,53.18,53.22,172962.0,45.4998,45.5425,45.4314,45.4656,172962.0
2019-02-28 11:50:00,53.22,53.3,53.21,53.29,150966.0,45.4656,45.5339,45.457,45.5254,150966.0
2019-02-28 12:00:00,53.29,53.32,53.26,53.27,131799.0,45.5254,45.551,45.4998,45.5083,131799.0
2019-02-28 12:10:00,53.27,53.4,53.26,53.37,141087.0,45.5083,45.6194,45.4998,45.5937,141087.0
2019-02-28 12:20:00,53.38,53.44,53.37,53.42,177895.0,45.6023,45.6535,45.5937,45.6364,177895.0
2019-02-28 12:30:00,53.43,53.49,53.42,53.45,168173.0,45.645,45.6962,45.6364,45.6621,168173.0
2019-02-28 12:40:00,53.44,53.45,53.37,53.4,113458.0,45.6535,45.6621,45.5937,45.6194,113458.0
2019-02-28 12:50:00,53.4,53.46,53.36,53.45,204182.0,45.6194,45.6706,45.5852,45.6621,204182.0
2019-02-28 13:00:00,53.45,53.55,53.45,53.46,124979.0,45.6621,45.7475,45.6621,45.6706,124979.0
2019-02-28 13:10:00,53.45,53.47,53.42,53.47,122870.0,45.6621,45.6792,45.6364,45.6792,122870.0
2019-02-28 13:20:00,53.47,53.57,53.46,53.51,166071.0,45.6792,45.7646,45.6706,45.7133,166071.0
2019-02-28 13:30:00,53.52,53.54,53.49,53.54,142765.0,45.7219,45.739,45.6962,45.739,142765.0
2019-02-28 13:40:00,53.54,53.56,53.5,53.55,118979.0,45.739,45.756,45.7048,45.7475,118979.0
2019-02-28 13:50:00,53.56,53.68,53.55,53.6,194007.0,45.756,45.8586,45.7475,45.7902,194007.0
2019-02-28 14:00:00,53.61,53.73,53.6,53.71,162880.0,45.7988,45.9013,45.7902,45.8842,162880.0
2019-02-28 14:10:00,53.72,53.73,53.67,53.71,249160.0,45.8927,45.9013,45.85,45.8842,249160.0
2019-02-28 14:20:00,53.72,53.76,53.68,53.76,269043.0,45.8927,45.9269,45.8586,45.9269,269043.0
2019-02-28 14:30:00,53.75,53.76,53.59,53.69,275811.0,45.9184,45.9269,45.7817,45.8671,275811.0
2019-02-28 14:40:00,53.68,53.76,53.62,53.62,189126.0,45.8586,45.9269,45.8073,45.8073,189126.0
2019-02-28 14:50:00,53.63,53.75,53.6,53.75,185935.0,45.8159,45.9184,45.7902,45.9184,185935.0
2019-02-28 15:00:00,53.75,53.76,53.59,53.6,493322.0,45.9184,45.9269,45.7817,45.7902,493322.0
2019-02-28 15:10:00,53.6,53.62,53.56,53.57,246020.0,45.7902,45.8073,45.756,45.7646,246020.0
2019-02-28 15:20:00,53.57,53.6,53.44,53.5,402577.0,45.7646,45.7902,45.6535,45.7048,402577.0
2019-02-28 15:30:00,53.49,53.61,53.47,53.48,379845.0,45.6962,45.7988,45.6792,45.6877,379845.0
2019-02-28 15:40:00,53.48,53.5,53.36,53.42,523906.0,45.6877,45.7048,45.5852,45.6364,523906.0
2019-02-28 15:50:00,53.41,53.52,53.36,53.41,1264986.0,45.6279,45.7219,45.5852,45.6279,1264986.0
2019-03-01 09:30:00,53.95,54.15,53.78,54.15,519942.0,46.0892,46.2601,45.944,46.2601,519942.0
2019-03-01 09:40:00,54.15,54.25,53.98,54.1,352932.0,46.2601,46.3455,46.1149,46.2174,352932.0
2019-03-01 09:50:00,54.1,54.11,54.02,54.1,193652.0,46.2174,46.2259,46.149,46.2174,193652.0
2019-03-01 10:00:00,54.1,54.26,54.01,54.13,288039.0,46.2174,46.3541,46.1405,46.243,288039.0
2019-03-01 10:10:00,54.12,54.22,54.01,54.04,278604.0,46.2345,46.3199,46.1405,46.1661,278604.0
2019-03-01 10:20:00,54.03,54.06,53.9,53.92,178666.0,46.1576,46.1832,46.0465,46.0636,178666.0
2019-03-01 10:30:00,53.91,53.92,53.84,53.89,176000.0,46.0551,46.0636,45.9953,46.038,176000.0
2019-03-01 10:40:00,53.89,54.04,53.87,54.02,196172.0,46.038,46.1661,46.0209,46.149,196172.0
2019-03-01 10:50:00,54.03,54.15,53.98,54.11,141831.0,46.1576,46.2601,46.1149,46.2259,141831.0
2019-03-01 11:00:00,54.11,54.15,53.91,53.95,160469.0,46.2259,46.2601,46.0551,46.0892,160469.0
2019-03-01 11:10:00,53.94,54.0,53.9,53.97,186371.0,46.0807,46.1319,46.0465,46.1063,186371.0
2019-03-01 11:20:00,53.97,53.98,53.87,53.97,144396.0,46.1063,46.1149,46.0209,46.1063,144396.0
2019-03-01 11:30:00,53.97,54.0,53.88,53.96,114119.0,46.1063,46.1319,46.0294,46.0978,114119.0
2019-03-01 11:40:00,53.95,53.95,53.81,53.83,124039.0,46.0892,46.0892,45.9696,45.9867,124039.0
2019-03-01 11:50:00,53.82,53.84,53.72,53.83,147772.0,45.9782,45.9953,45.8927,45.9867,147772.0
2019-03-01 12:00:00,53.83,53.85,53.75,53.76,184654.0,45.9867,46.0038,45.9184,45.9269,184654.0
2019-03-01 12:10:00,53.75,53.84,53.71,53.83,118464.0,45.9184,45.9953,45.8842,45.9867,118464.0
2019-03-01 12:20:00,53.83,53.85,53.78,53.84,128314.0,45.9867,46.0038,45.944,45.9953,128314.0
2019-03-01 12:30:00,53.84,53.91,53.83,53.89,98579.0,45.9953,46.0551,45.9867,46.038,98579.0
2019-03-01 12:40:00,53.89,53.97,53.87,53.91,111304.0,46.038,46.1063,46.0209,46.0551,111304.0
2019-03-01 12:50:00,53.91,53.97,53.86,53.91,86225.0,46.0551,46.1063,46.0123,46.0551,86225.0
2019-03-01 13:00:00,53.9,53.96,53.9,53.91,88304.0,46.0465,46.0978,46.0465,46.0551,88304.0
2019-03-01 13:10:00,53.91,53.96,53.9,53.91,159312.0,46.0551,46.0978,46.0465,46.0551,159312.0
2019-03-01 13:20:00,53.91,53.93,53.84,53.85,96436.0,46.0551,46.0721,45.9953,46.0038,96436.0
2019-03-01 13:30:00,53.85,53.92,53.83,53.89,302501.0,46.0038,46.0636,45.9867,46.038,302501.0
2019-03-01 13:40:00,53.9,54.13,53.87,54.1,341957.0,46.0465,46.243,46.0209,46.2174,341957.0
2019-03-01 13:50:00,54.1,54.14,54.06,54.1,275300.0,46.2174,46.2515,46.1832,46.2174,275300.0
2019-03-01 14:00:00,54.11,54.19,54.1,54.17,150476.0,46.2259,46.2943,46.2174,46.2772,150476.0
2019-03-01 14:10:00,54.18,54.19,54.08,54.13,135482.0,46.2857,46.2943,46.2003,46.243,135482.0
2019-03-01 14:20:00,54.14,54.14,54.07,54.09,299902.0,46.2515,46.2515,46.1917,46.2088,299902.0
2019-03-01 14:30:00,54.1,54.1,54.02,54.04,156411.0,46.2174,46.2174,46.149,46.1661,156411.0
2019-03-01 14:40:00,54.04,54.09,54.03,54.07,146053.0,46.1661,46.2088,46.1576,46.1917,146053.0
2019-03-01 14:50:00,54.07,54.24,54.07,54.23,250359.0,46.1917,46.337,46.1917,46.3284,250359.0
2019-03-01 15:00:00,54.23,54.32,54.21,54.21,360681.0,46.3284,46.4053,46.3113,46.3113,360681.0
2019-03-01 15:10:00,54.21,54.24,54.14,54.16,266727.0,46.3113,46.337,46.2515,46.2686,266727.0
2019-03-01 15:20:00,54.16,54.2,54.14,54.17,183933.0,46.2686,46.3028,46.2515,46.2772,183933.0
2019-03-01 15:30:00,54.17,54.31,54.17,54.29,286041.0,46.2772,46.3968,46.2772,46.3797,286041.0
2019-03-01 15:40:00,54.29,54.4,54.24,54.25,506285.0,46.3797,46.4737,46.337,46.3455,506285.0
2019-03-01 15:50:00,54.25,54.27,54.16,54.2,1101859.0,46.3455,46.3626,46.2686,46.3028,1101859.0
2019-03-04 09:30:00,54.58,54.7,54.27,54.33,544109.0,46.6274,46.7299,46.3626,46.4139,544109.0
2019-03-04 09:40:00,54.33,54.38,54.03,54.04,345958.0,46.4139,46.4566,46.1576,46.1661,345958.0
2019-03-04 09:50:00,54.05,54.12,53.95,54.07,362676.0,46.1747,46.2345,46.0892,46.1917,362676.0
2019-03-04 10:00:00,54.07,54.07,53.89,53.98,287050.0,46.1917,46.1917,46.038,46.1149,287050.0
2019-03-04 10:10:00,53.98,54.07,53.94,54.06,338907.0,46.1149,46.1917,46.0807,46.1832,338907.0
2019-03-04 10:20:00,54.07,54.1,53.87,53.95,219054.0,46.1917,46.2174,46.0209,46.0892,219054.0
2019-03-04 10:30:00,53.95,54.0,53.84,53.86,234078.0,46.0892,46.1319,45.9953,46.0123,234078.0
2019-03-04 10:40:00,53.86,54.13,53.85,54.1,209585.0,46.0123,46.243,46.0038,46.2174,209585.0
2019-03-04 10:50:00,54.1,54.11,53.97,54.0,171318.0,46.2174,46.2259,46.1063,46.1319,171318.0
2019-03-04 11:00:00,54.0,54.04,53.96,53.97,204635.0,46.1319,46.1661,46.0978,46.1063,204635.0
2019-03-04 11:10:00,53.97,53.98,53.84,53.93,180838.0,46.1063,46.1149,45.9953,46.0721,180838.0
2019-03-04 11:20:00,53.93,53.94,53.67,53.71,313321.0,46.0721,46.0807,45.85,45.8842,313321.0
2019-03-04 11:30:00,53.7,53.72,53.63,53.64,211493.0,45.8757,45.8927,45.8159,45.8244,211493.0
2019-03-04 11:40:00,53.64,53.67,53.5,53.52,249604.0,45.8244,45.85,45.7048,45.7219,249604.0
2019-03-04 11:50:00,53.53,53.65,53.5,53.53,262925.0,45.7304,45.8329,45.7048,45.7304,262925.0
2019-03-04 12:00:00,53.52,53.61,53.5,53.57,161094.0,45.7219,45.7988,45.7048,45.7646,161094.0
2019-03-04 12:10:00,53.58,53.58,53.3,53.34,248632.0,45.7731,45.7731,45.5339,45.5681,248632.0
2019-03-04 12:20:00,53.34,53.4,53.25,53.39,232553.0,45.5681,45.6194,45.4912,45.6108,232553.0
2019-03-04 12:30:00,53.39,53.59,53.37,53.42,272540.0,45.6108,45.7817,45.5937,45.6364,272540.0
2019-03-04 12:40:00,53.41,53.45,53.34,53.39,166445.0,45.6279,45.6621,45.5681,45.6108,166445.0
2019-03-04 12:50:00,53.39,53.6,53.39,53.46,224074.0,45.6108,45.7902,45.6108,45.6706,224074.0
2019-03-04 13:00:00,53.46,53.47,53.37,53.4,186803.0,45.6706,45.6792,45.5937,45.6194,186803.0
2019-03-04 13:10:00,53.39,53.55,53.38,53.51,154221.0,45.6108,45.7475,45.6023,45.7133,154221.0
2019-03-04 13:20:00,53.52,53.6,53.49,53.59,129114.0,45.7219,45.7902,45.6962,45.7817,129114.0
2019-03-04 13:30:00,53.59,53.62,53.5,53.52,117878.0,45.7817,45.8073,45.7048,45.7219,117878.0
2019-03-04 13:40:00,53.53,53.68,53.52,53.55,114592.0,45.7304,45.8586,45.7219,45.7475,114592.0
2019-03-04 13:50:00,53.55,53.64,53.51,53.55,113814.0,45.7475,45.8244,45.7133,45.7475,113814.0
2019-03-04 14:00:00,53.56,53.57,53.47,53.47,142805.0,45.756,45.7646,45.6792,45.6792,142805.0
2019-03-04 14:10:00,53.47,53.52,53.43,53.48,140239.0,45.6792,45.7219,45.645,45.6877,140239.0
2019-03-04 14:20:00,53.49,53.58,53.45,53.57,110392.0,45.6962,45.7731,45.6621,45.7646,110392.0
2019-03-04 14:30:00,53.58,53.59,53.47,53.53,160796.0,45.7731,45.7817,45.6792,45.7304,160796.0
2019-03-04 14:40:00,53.53,53.59,53.49,53.51,153922.0,45.7304,45.7817,45.6962,45.7133,153922.0
2019-03-04 14:50:00,53.52,53.72,53.51,53.58,177499.0,45.7219,45.8927,45.7133,45.7731,177499.0
2019-03-04 15:00:00,53.57,53.6,53.49,53.52,130999.0,45.7646,45.7902,45.6962,45.7219,130999.0
2019-03-04 15:10:00,53.52,53.63,53.52,53.6,152109.0,45.7219,45.8159,45.7219,45.7902,152109.0
2019-03-04 15:20:00,53.61,53.73,53.59,53.67,185231.0,45.7988,45.9013,45.7817,45.85,185231.0
2019-03-04 15:30:00,53.66,53.83,53.64,53.76,253821.0,45.8415,45.9867,45.8244,45.9269,253821.0
2019-03-04 15:40:00,53.76,53.85,53.74,53.75,387681.0,45.9269,46.0038,45.9098,45.9184,387681.0
2019-03-04 15:50:00,53.75,53.86,53.74,53.78,830366.0,45.9184,46.0123,45.9098,45.944,830366.0
2019-03-05 09:30:00,53.9,54.09,53.75,53.97,376476.0,46.0465,46.2088,45.9184,46.1063,376476.0
2019-03-05 09:40:00,53.96,53.96,53.7,53.94,300543.0,46.0978,46.0978,45.8757,46.0807,300543.0
2019-03-05 09:50:00,53.94,54.23,53.94,54.11,710459.0,46.0807,46.3284,46.0807,46.2259,710459.0
2019-03-05 10:00:00,54.11,54.13,53.97,53.99,265700.0,46.2259,46.243,46.1063,46.1234,265700.0
2019-03-05 10:10:00,53.99,53.99,53.81,53.82,229282.0,46.1234,46.1234,45.9696,45.9782,229282.0
2019-03-05 10:20:00,53.82,53.89,53.74,53.77,183197.0,45.9782,46.038,45.9098,45.9355,183197.0
2019-03-05 10:30:00,53.77,54.03,53.76,53.95,220788.0,45.9355,46.1576,45.9269,46.0892,220788.0
2019-03-05 10:40:00,53.94,54.0,53.91,53.96,180080.0,46.0807,46.1319,46.0551,46.0978,180080.0
2019-03-05 10:50:00,53.96,54.04,53.88,53.92,142152.0,46.0978,46.1661,46.0294,46.0636,142152.0
2019-03-05 11:00:00,53.92,53.98,53.86,53.97,121012.0,46.0636,46.1149,46.0123,46.1063,121012.0
2019-03-05 11:10:00,53.98,54.06,53.94,53.99,132973.0,46.1149,46.1832,46.0807,46.1234,132973.0
2019-03-05 11:20:00,54.0,54.02,53.96,53.96,104490.0,46.1319,46.149,46.0978,46.0978,104490.0
2019-03-05 11:30:00,53.96,53.99,53.9,53.96,127467.0,46.0978,46.1234,46.0465,46.0978,127467.0
2019-03-05 11:40:00,53.96,53.97,53.89,53.9,91805.0,46.0978,46.1063,46.038,46.0465,91805.0
2019-03-05 11:50:00,53.9,53.95,53.85,53.87,137256.0,46.0465,46.0892,46.0038,46.0209,137256.0
2019-03-05 12:00:00,53.87,54.02,53.85,54.01,206859.0,46.0209,46.149,46.0038,46.1405,206859.0
2019-03-05 12:10:00,54.01,54.06,53.92,53.93,123189.0,46.1405,46.1832,46.0636,46.0721,123189.0
2019-03-05 12:20:00,53.92,53.97,53.92,53.92,87588.0,46.0636,46.1063,46.0636,46.0636,87588.0
2019-03-05 12:30:00,53.93,54.03,53.92,54.0,121058.0,46.0721,46.1576,46.0636,46.1319,121058.0
2019-03-05 12:40:00,54.0,54.03,53.99,54.01,78778.0,46.1319,46.1576,46.1234,46.1405,78778.0
2019-03-05 12:50:00,54.01,54.03,54.0,54.03,89640.0,46.1405,46.1576,46.1319,46.1576,89640.0
2019-03-05 13:00:00,54.02,54.09,54.0,54.09,162940.0,46.149,46.2088,46.1319,46.2088,162940.0
2019-03-05 13:10:00,54.09,54.12,54.05,54.1,135146.0,46.2088,46.2345,46.1747,46.2174,135146.0
2019-03-05 13:20:00,54.1,54.11,54.01,54.06,125718.0,46.2174,46.2259,46.1405,46.1832,125718.0
2019-03-05 13:30:00,54.06,54.08,53.93,53.93,125439.0,46.1832,46.2003,46.0721,46.0721,125439.0
2019-03-05 13:40:00,53.94,54.01,53.93,53.99,122503.0,46.0807,46.1405,46.0721,46.1234,122503.0
2019-03-05 13:50:00,53.99,54.04,53.98,54.02,76313.0,46.1234,46.1661,46.1149,46.149,76313.0
2019-03-05 14:00:00,54.03,54.06,54.0,54.03,105248.0,46.1576,46.1832,46.1319,46.1576,105248.0
2019-03-05 14:10:00,54.02,54.03,53.99,54.01,96249.0,46.149,46.1576,46.1234,46.1405,96249.0
2019-03-05 14:20:00,54.02,54.11,54.01,54.07,153060.0,46.149,46.2259,46.1405,46.1917,153060.0
2019-03-05 14:30:00,54.08,54.14,53.94,53.97,158517.0,46.2003,46.2515,46.0807,46.1063,158517.0
2019-03-05 14:40:00,53.98,53.99,53.91,53.93,112330.0,46.1149,46.1234,46.0551,46.0721,112330.0
2019-03-05 14:50:00,53.92,53.96,53.89,53.94,134869.0,46.0636,46.0978,46.038,46.0807,134869.0
2019-03-05 15:00:00,53.93,53.97,53.91,53.93,136162.0,46.0721,46.1063,46.0551,46.0721,136162.0
2019-03-05 15:10:00,53.94,53.99,53.93,53.98,119532.0,46.0807,46.1234,46.0721,46.1149,119532.0
2019-03-05 15:20:00,53.97,54.02,53.95,53.98,108540.0,46.1063,46.149,46.0892,46.1149,108540.0
2019-03-05 15:30:00,53.98,54.0,53.91,53.95,174693.0,46.1149,46.1319,46.0551,46.0892,174693.0
2019-03-05 15:40:00,53.94,53.98,53.91,53.95,230408.0,46.0807,46.1149,46.0551,46.0892,230408.0
2019-03-05 15:50:00,53.96,54.08,53.92,53.93,1188189.0,46.0978,46.2003,46.0636,46.0721,1188189.0
2019-03-06 09:30:00,53.84,54.46,53.73,54.3,1409567.0,46.5156,47.0513,46.4206,46.9131,1409567.0
2019-03-06 09:40:00,54.3,54.68,54.25,54.53,923556.0,46.9131,47.2414,46.8699,47.1118,923556.0
2019-03-06 09:50:00,54.53,54.79,54.43,54.59,1193046.0,47.1118,47.3364,47.0254,47.1636,1193046.0
2019-03-06 10:00:00,54.59,54.8,54.56,54.79,703974.0,47.1636,47.345,47.1377,47.3364,703974.0
2019-03-06 10:10:00,54.79,54.92,54.7,54.82,426599.0,47.3364,47.4487,47.2586,47.3623,426599.0
2019-03-06 10:20:00,54.81,54.96,54.76,54.91,747045.0,47.3537,47.4833,47.3105,47.4401,747045.0
2019-03-06 10:30:00,54.91,54.95,54.68,54.85,572598.0,47.4401,47.4746,47.2414,47.3882,572598.0
2019-03-06 10:40:00,54.85,55.15,54.81,55.12,600934.0,47.3882,47.6474,47.3537,47.6215,600934.0
2019-03-06 10:50:00,55.12,55.16,54.95,55.15,559371.0,47.6215,47.6561,47.4746,47.6474,559371.0
2019-03-06 11:00:00,55.14,55.23,55.06,55.21,528942.0,47.6388,47.7165,47.5697,47.6993,528942.0
2019-03-06 11:10:00,55.2,55.23,55.05,55.05,322295.0,47.6906,47.7165,47.561,47.561,322295.0
2019-03-06 11:20:00,55.05,55.18,54.99,55.18,259860.0,47.561,47.6733,47.5092,47.6733,259860.0
2019-03-06 11:30:00,55.18,55.35,55.17,55.34,684695.0,47.6733,47.8202,47.6647,47.8116,684695.0
2019-03-06 11:40:00,55.33,55.39,55.15,55.16,559638.0,47.8029,47.8548,47.6474,47.6561,559638.0
2019-03-06 11:50:00,55.16,55.29,55.08,55.28,264954.0,47.6561,47.7684,47.5869,47.7597,264954.0
2019-03-06 12:00:00,55.28,55.43,55.23,55.41,248761.0,47.7597,47.8893,47.7165,47.8721,248761.0
2019-03-06 12:10:00,55.41,55.46,55.26,55.27,258952.0,47.8721,47.9153,47.7425,47.7511,258952.0
2019-03-06 12:20:00,55.27,55.34,55.12,55.13,407456.0,47.7511,47.8116,47.6215,47.6301,407456.0
2019-03-06 12:30:00,55.13,55.26,55.1,55.22,186631.0,47.6301,47.7425,47.6042,47.7079,186631.0
2019-03-06 12:40:00,55.21,55.24,55.12,55.14,154826.0,47.6993,47.7252,47.6215,47.6388,154826.0
2019-03-06 12:50:00,55.14,55.2,55.07,55.11,208605.0,47.6388,47.6906,47.5783,47.6129,208605.0
2019-03-06 13:00:00,55.11,55.13,55.06,55.1,138847.0,47.6129,47.6301,47.5697,47.6042,138847.0
2019-03-06 13:10:00,55.1,55.13,54.96,55.05,200486.0,47.6042,47.6301,47.4833,47.561,200486.0
2019-03-06 13:20:00,55.04,55.05,54.96,55.02,178622.0,47.5524,47.561,47.4833,47.5351,178622.0
2019-03-06 13:30:00,55.03,55.19,55.02,55.19,131699.0,47.5437,47.682,47.5351,47.682,131699.0
2019-03-06 13:40:00,55.2,55.22,55.04,55.07,180268.0,47.6906,47.7079,47.5524,47.5783,180268.0
2019-03-06 13:50:00,55.07,55.16,55.04,55.14,211987.0,47.5783,47.6561,47.5524,47.6388,211987.0
2019-03-06 14:00:00,55.14,55.15,55.05,55.07,154128.0,47.6388,47.6474,47.561,47.5783,154128.0
2019-03-06 14:10:00,55.08,55.2,55.07,55.13,153128.0,47.5869,47.6906,47.5783,47.6301,153128.0
2019-03-06 14:20:00,55.12,55.14,55.0,55.0,181987.0,47.6215,47.6388,47.5178,47.5178,181987.0
2019-03-06 14:30:00,55.01,55.18,55.0,55.17,223096.0,47.5265,47.6733,47.5178,47.6647,223096.0
2019-03-06 14:40:00,55.17,55.29,55.07,55.09,254815.0,47.6647,47.7684,47.5783,47.5956,254815.0
2019-03-06 14:50:00,55.1,55.22,55.08,55.11,134572.0,47.6042,47.7079,47.5869,47.6129,134572.0
2019-03-06 15:00:00,55.11,55.17,55.07,55.14,148073.0,47.6129,47.6647,47.5783,47.6388,148073.0
2019-03-06 15:10:00,55.13,55.16,55.07,55.12,158510.0,47.6301,47.6561,47.5783,47.6215,158510.0
2019-03-06 15:20:00,55.12,55.14,54.95,55.04,289178.0,47.6215,47.6388,47.4746,47.5524,289178.0
2019-03-06 15:30:00,55.03,55.04,54.87,54.91,443632.0,47.5437,47.5524,47.4055,47.4401,443632.0
2019-03-06 15:40:00,54.9,54.98,54.82,54.84,576790.0,47.4314,47.5006,47.3623,47.3796,576790.0
2019-03-06 15:50:00,54.84,54.89,54.75,54.8,1152743.0,47.3796,47.4228,47.3018,47.345,1152743.0
2019-03-07 09:30:00,54.8,55.05,54.57,54.67,572559.0,47.345,47.561,47.1463,47.2327,572559.0
2019-03-07 09:40:00,54.67,54.67,54.35,54.46,431239.0,47.2327,47.2327,46.9563,47.0513,431239.0
2019-03-07 09:50:00,54.45,54.49,54.15,54.26,534835.0,47.0427,47.0772,46.7835,46.8785,534835.0
2019-03-07 10:00:00,54.25,54.28,54.03,54.11,498471.0,46.8699,46.8958,46.6798,46.7489,498471.0
2019-03-07 10:10:00,54.12,54.19,53.91,54.04,466181.0,46.7575,46.818,46.5761,46.6884,466181.0
2019-03-07 10:20:00,54.05,54.17,53.97,54.14,261763.0,46.6971,46.8007,46.628,46.7748,261763.0
2019-03-07 10:30:00,54.13,54.24,54.08,54.16,266932.0,46.7662,46.8612,46.723,46.7921,266932.0
2019-03-07 10:40:00,54.16,54.17,53.99,54.05,282910.0,46.7921,46.8007,46.6452,46.6971,282910.0
2019-03-07 10:50:00,54.06,54.08,53.95,54.01,411652.0,46.7057,46.723,46.6107,46.6625,411652.0
2019-03-07 11:00:00,54.0,54.07,53.77,53.85,497246.0,46.6539,46.7143,46.4552,46.5243,497246.0
2019-03-07 11:10:00,53.86,53.9,53.73,53.73,270867.0,46.5329,46.5675,46.4206,46.4206,270867.0
2019-03-07 11:20:00,53.73,53.86,53.61,53.86,398875.0,46.4206,46.5329,46.3169,46.5329,398875.0
2019-03-07 11:30:00,53.86,53.95,53.82,53.91,224526.0,46.5329,46.6107,46.4984,46.5761,224526.0
2019-03-07 11:40:00,53.9,54.04,53.89,54.01,257291.0,46.5675,46.6884,46.5588,46.6625,257291.0
2019-03-07 11:50:00,54.01,54.23,53.98,54.22,289004.0,46.6625,46.8526,46.6366,46.8439,289004.0
2019-03-07 12:00:00,54.22,54.28,54.16,54.23,427384.0,46.8439,46.8958,46.7921,46.8526,427384.0
2019-03-07 12:10:00,54.23,54.25,54.08,54.14,163105.0,46.8526,46.8699,46.723,46.7748,163105.0
2019-03-07 12:20:00,54.14,54.16,54.02,54.1,172917.0,46.7748,46.7921,46.6711,46.7403,172917.0
2019-03-07 12:30:00,54.1,54.16,54.01,54.14,190131.0,46.7403,46.7921,46.6625,46.7748,190131.0
2019-03-07 12:40:00,54.15,54.19,54.11,54.16,110977.0,46.7835,46.818,46.7489,46.7921,110977.0
2019-03-07 12:50:00,54.16,54.2,54.1,54.16,163935.0,46.7921,46.8267,46.7403,46.7921,163935.0
2019-03-07 13:00:00,54.17,54.17,54.11,54.17,159271.0,46.8007,46.8007,46.7489,46.8007,159271.0
2019-03-07 13:10:00,54.18,54.22,54.14,54.21,127119.0,46.8094,46.8439,46.7748,46.8353,127119.0
2019-03-07 13:20:00,54.21,54.27,54.15,54.19,144504.0,46.8353,46.8871,46.7835,46.818,144504.0
2019-03-07 13:30:00,54.2,54.2,54.06,54.11,126155.0,46.8267,46.8267,46.7057,46.7489,126155.0
2019-03-07 13:40:00,54.12,54.19,54.1,54.19,123318.0,46.7575,46.818,46.7403,46.818,123318.0
2019-03-07 13:50:00,54.19,54.2,54.05,54.09,103482.0,46.818,46.8267,46.6971,46.7316,103482.0
2019-03-07 14:00:00,54.1,54.12,54.0,54.04,138083.0,46.7403,46.7575,46.6539,46.6884,138083.0
2019-03-07 14:10:00,54.04,54.05,53.91,53.96,155653.0,46.6884,46.6971,46.5761,46.6193,155653.0
2019-03-07 14:20:00,53.95,54.0,53.91,53.94,134453.0,46.6107,46.6539,46.5761,46.602,134453.0
2019-03-07 14:30:00,53.94,53.95,53.82,53.88,247851.0,46.602,46.6107,46.4984,46.5502,247851.0
2019-03-07 14:40:00,53.89,53.96,53.85,53.92,200128.0,46.5588,46.6193,46.5243,46.5848,200128.0
2019-03-07 14:50:00,53.91,53.92,53.8,53.89,253338.0,46.5761,46.5848,46.4811,46.5588,253338.0
2019-03-07 15:00:00,53.9,53.92,53.83,53.89,216978.0,46.5675,46.5848,46.507,46.5588,216978.0
2019-03-07 15:10:00,53.89,53.95,53.88,53.94,250436.0,46.5588,46.6107,46.5502,46.602,250436.0
2019-03-07 15:20:00,53.94,53.97,53.79,53.8,299478.0,46.602,46.628,46.4724,46.4811,299478.0
2019-03-07 15:30:00,53.8,53.92,53.79,53.91,388920.0,46.4811,46.5848,46.4724,46.5761,388920.0
2019-03-07 15:40:00,53.91,54.01,53.82,53.99,516449.0,46.5761,46.6625,46.4984,46.6452,516449.0
2019-03-07 15:50:00,53.99,54.08,53.88,54.02,925999.0,46.6452,46.723,46.5502,46.6711,925999.0
2019-03-08 09:30:00,53.45,53.6,53.23,53.39,543125.0,46.1787,46.3083,45.9886,46.1269,543125.0
2019-03-08 09:40:00,53.39,53.63,53.3,53.51,311474.0,46.1269,46.3342,46.0491,46.2305,311474.0
2019-03-08 09:50:00,53.52,53.56,53.4,53.42,204363.0,46.2392,46.2737,46.1355,46.1528,204363.0
2019-03-08 10:00:00,53.41,53.5,53.22,53.5,417864.0,46.1441,46.2219,45.98,46.2219,417864.0
2019-03-08 10:10:00,53.5,53.59,53.46,53.51,217562.0,46.2219,46.2996,46.1873,46.2305,217562.0
2019-03-08 10:20:00,53.51,53.58,53.47,53.5,191429.0,46.2305,46.291,46.196,46.2219,191429.0
2019-03-08 10:30:00,53.5,53.57,53.37,53.41,231867.0,46.2219,46.2824,46.1096,46.1441,231867.0
2019-03-08 10:40:00,53.41,53.6,53.37,53.55,218486.0,46.1441,46.3083,46.1096,46.2651,218486.0
2019-03-08 10:50:00,53.55,53.55,53.45,53.46,163999.0,46.2651,46.2651,46.1787,46.1873,163999.0
2019-03-08 11:00:00,53.45,53.48,53.32,53.36,159608.0,46.1787,46.2046,46.0664,46.1009,159608.0
2019-03-08 11:10:00,53.35,53.41,53.31,53.34,143268.0,46.0923,46.1441,46.0577,46.0837,143268.0
2019-03-08 11:20:00,53.34,53.46,53.3,53.38,175884.0,46.0837,46.1873,46.0491,46.1182,175884.0
2019-03-08 11:30:00,53.38,53.39,53.29,53.3,133533.0,46.1182,46.1269,46.0405,46.0491,133533.0
2019-03-08 11:40:00,53.3,53.34,53.27,53.31,134669.0,46.0491,46.0837,46.0232,46.0577,134669.0
2019-03-08 11:50:00,53.3,53.43,53.29,53.33,148488.0,46.0491,46.1614,46.0405,46.075,148488.0
2019-03-08 12:00:00,53.33,53.34,53.19,53.19,159786.0,46.075,46.0837,45.9541,45.9541,159786.0
2019-03-08 12:10:00,53.2,53.23,53.12,53.12,128599.0,45.9627,45.9886,45.8936,45.8936,128599.0
2019-03-08 12:20:00,53.11,53.16,53.03,53.09,193867.0,45.8849,45.9281,45.8158,45.8677,193867.0
2019-03-08 12:30:00,53.09,53.17,53.09,53.17,166153.0,45.8677,45.9368,45.8677,45.9368,166153.0
2019-03-08 12:40:00,53.16,53.19,53.14,53.15,88760.0,45.9281,45.9541,45.9109,45.9195,88760.0
2019-03-08 12:50:00,53.16,53.16,53.06,53.15,143120.0,45.9281,45.9281,45.8417,45.9195,143120.0
2019-03-08 13:00:00,53.14,53.21,53.1,53.14,171208.0,45.9109,45.9713,45.8763,45.9109,171208.0
2019-03-08 13:10:00,53.14,53.18,53.07,53.08,175744.0,45.9109,45.9454,45.8504,45.859,175744.0
2019-03-08 13:20:00,53.08,53.18,53.05,53.16,206870.0,45.859,45.9454,45.8331,45.9281,206870.0
2019-03-08 13:30:00,53.15,53.21,53.11,53.21,113605.0,45.9195,45.9713,45.8849,45.9713,113605.0
2019-03-08 13:40:00,53.21,53.27,53.2,53.22,124828.0,45.9713,46.0232,45.9627,45.98,124828.0
2019-03-08 13:50:00,53.21,53.23,53.15,53.19,128318.0,45.9713,45.9886,45.9195,45.9541,128318.0
2019-03-08 14:00:00,53.19,53.19,53.14,53.15,129351.0,45.9541,45.9541,45.9109,45.9195,129351.0
2019-03-08 14:10:00,53.15,53.21,53.13,53.16,100456.0,45.9195,45.9713,45.9022,45.9281,100456.0
2019-03-08 14:20:00,53.16,53.18,53.12,53.14,158235.0,45.9281,45.9454,45.8936,45.9109,158235.0
2019-03-08 14:30:00,53.14,53.3,53.13,53.23,136083.0,45.9109,46.0491,45.9022,45.9886,136083.0
2019-03-08 14:40:00,53.23,53.39,53.21,53.35,149340.0,45.9886,46.1269,45.9713,46.0923,149340.0
2019-03-08 14:50:00,53.36,53.49,53.35,53.48,188812.0,46.1009,46.2133,46.0923,46.2046,188812.0
2019-03-08 15:00:00,53.48,53.51,53.41,53.48,175714.0,46.2046,46.2305,46.1441,46.2046,175714.0
2019-03-08 15:10:00,53.48,53.48,53.34,53.39,185123.0,46.2046,46.2046,46.0837,46.1269,185123.0
2019-03-08 15:20:00,53.39,53.48,53.38,53.48,170445.0,46.1269,46.2046,46.1182,46.2046,170445.0
2019-03-08 15:30:00,53.48,53.55,53.47,53.48,364471.0,46.2046,46.2651,46.196,46.2046,364471.0
2019-03-08 15:40:00,53.48,53.59,53.48,53.52,347362.0,46.2046,46.2996,46.2046,46.2392,347362.0
2019-03-08 15:50:00,53.53,53.61,53.5,53.54,777401.0,46.2478,46.3169,46.2219,46.2564,777401.0
2019-03-11 09:30:00,53.72,54.18,53.65,54.14,493416.0,46.412,46.8094,46.3515,46.7748,493416.0
2019-03-11 09:40:00,54.14,54.3,54.08,54.28,255763.0,46.7748,46.9131,46.723,46.8958,255763.0
2019-03-11 09:50:00,54.28,54.42,54.27,54.34,276205.0,46.8958,47.0167,46.8871,46.9476,276205.0
2019-03-11 10:00:00,54.34,54.41,54.33,54.4,299510.0,46.9476,47.0081,46.939,46.9995,299510.0
2019-03-11 10:10:00,54.41,54.48,54.37,54.44,168039.0,47.0081,47.0686,46.9735,47.034,168039.0
2019-03-11 10:20:00,54.43,54.44,54.33,54.35,168325.0,47.0254,47.034,46.939,46.9563,168325.0
2019-03-11 10:30:00,54.35,54.38,54.29,54.37,116630.0,46.9563,46.9822,46.9044,46.9735,116630.0
2019-03-11 10:40:00,54.37,54.44,54.37,54.43,160356.0,46.9735,47.034,46.9735,47.0254,160356.0
2019-03-11 10:50:00,54.42,54.45,54.4,54.43,121544.0,47.0167,47.0427,46.9995,47.0254,121544.0
2019-03-11 11:00:00,54.43,54.52,54.41,54.48,368552.0,47.0254,47.1031,47.0081,47.0686,368552.0
2019-03-11 11:10:00,54.48,54.49,54.42,54.47,168498.0,47.0686,47.0772,47.0167,47.0599,168498.0
2019-03-11 11:20:00,54.47,54.47,54.41,54.46,131420.0,47.0599,47.0599,47.0081,47.0513,131420.0
2019-03-11 11:30:00,54.46,54.48,54.39,54.45,171936.0,47.0513,47.0686,46.9908,47.0427,171936.0
2019-03-11 11:40:00,54.45,54.49,54.35,54.36,173580.0,47.0427,47.0772,46.9563,46.9649,173580.0
2019-03-11 11:50:00,54.36,54.46,54.36,54.43,134604.0,46.9649,47.0513,46.9649,47.0254,134604.0
2019-03-11 12:00:00,54.44,54.51,54.43,54.47,286188.0,47.034,47.0945,47.0254,47.0599,286188.0
2019-03-11 12:10:00,54.47,54.57,54.45,54.55,139594.0,47.0599,47.1463,47.0427,47.129,139594.0
2019-03-11 12:20:00,54.55,54.6,54.52,54.52,120723.0,47.129,47.1722,47.1031,47.1031,120723.0
2019-03-11 12:30:00,54.51,54.61,54.51,54.56,174051.0,47.0945,47.1809,47.0945,47.1377,174051.0
2019-03-11 12:40:00,54.56,54.6,54.52,54.53,185999.0,47.1377,47.1722,47.1031,47.1118,185999.0
2019-03-11 12:50:00,54.54,54.6,54.52,54.55,114518.0,47.1204,47.1722,47.1031,47.129,114518.0
2019-03-11 13:00:00,54.55,54.63,54.55,54.62,134479.0,47.129,47.1982,47.129,47.1895,134479.0
2019-03-11 13:10:00,54.61,54.69,54.61,54.66,189570.0,47.1809,47.25,47.1809,47.2241,189570.0
2019-03-11 13:20:00,54.66,54.68,54.64,54.66,127076.0,47.2241,47.2414,47.2068,47.2241,127076.0
2019-03-11 13:30:00,54.67,54.74,54.66,54.72,129909.0,47.2327,47.2932,47.2241,47.2759,129909.0
2019-03-11 13:40:00,54.72,54.75,54.7,54.71,115035.0,47.2759,47.3018,47.2586,47.2673,115035.0
2019-03-11 13:50:00,54.7,54.71,54.62,54.66,146562.0,47.2586,47.2673,47.1895,47.2241,146562.0
2019-03-11 14:00:00,54.66,54.66,54.57,54.57,103776.0,47.2241,47.2241,47.1463,47.1463,103776.0
2019-03-11 14:10:00,54.58,54.58,54.5,54.5,102279.0,47.155,47.155,47.0859,47.0859,102279.0
2019-03-11 14:20:00,54.51,54.58,54.47,54.58,132160.0,47.0945,47.155,47.0599,47.155,132160.0
2019-03-11 14:30:00,54.58,54.6,54.51,54.54,154055.0,47.155,47.1722,47.0945,47.1204,154055.0
2019-03-11 14:40:00,54.53,54.54,54.39,54.39,303331.0,47.1118,47.1204,46.9908,46.9908,303331.0
2019-03-11 14:50:00,54.39,54.46,54.37,54.46,157541.0,46.9908,47.0513,46.9735,47.0513,157541.0
2019-03-11 15:00:00,54.46,54.46,54.38,54.43,159132.0,47.0513,47.0513,46.9822,47.0254,159132.0
2019-03-11 15:10:00,54.42,54.53,54.42,54.53,176820.0,47.0167,47.1118,47.0167,47.1118,176820.0
2019-03-11 15:20:00,54.53,54.53,54.4,54.46,218166.0,47.1118,47.1118,46.9995,47.0513,218166.0
2019-03-11 15:30:00,54.46,54.51,54.42,54.43,243499.0,47.0513,47.0945,47.0167,47.0254,243499.0
2019-03-11 15:40:00,54.43,54.43,54.25,54.3,481068.0,47.0254,47.0254,46.8699,46.9131,481068.0
2019-03-11 15:50:00,54.3,54.45,54.28,54.34,896481.0,46.9131,47.0427,46.8958,46.9476,896481.0
2019-03-12 09:30:00,54.66,54.81,54.54,54.63,343828.0,47.2241,47.3537,47.1204,47.1982,343828.0
2019-03-12 09:40:00,54.63,54.69,54.55,54.62,203461.0,47.1982,47.25,47.129,47.1895,203461.0
2019-03-12 09:50:00,54.62,54.79,54.58,54.7,200184.0,47.1895,47.3364,47.155,47.2586,200184.0
2019-03-12 10:00:00,54.7,54.84,54.69,54.79,186580.0,47.2586,47.3796,47.25,47.3364,186580.0
2019-03-12 10:10:00,54.8,54.87,54.78,54.82,170371.0,47.345,47.4055,47.3278,47.3623,170371.0
2019-03-12 10:20:00,54.83,54.88,54.8,54.88,133806.0,47.371,47.4142,47.345,47.4142,133806.0
2019-03-12 10:30:00,54.88,55.07,54.87,55.06,354237.0,47.4142,47.5783,47.4055,47.5697,354237.0
2019-03-12 10:40:00,55.05,55.08,54.97,55.0,117343.0,47.561,47.5869,47.4919,47.5178,117343.0
2019-03-12 10:50:00,54.99,55.04,54.92,54.93,262727.0,47.5092,47.5524,47.4487,47.4574,262727.0
2019-03-12 11:00:00,54.94,55.08,54.89,55.08,245943.0,47.466,47.5869,47.4228,47.5869,245943.0
2019-03-12 11:10:00,55.07,55.14,54.9,54.92,224265.0,47.5783,47.6388,47.4314,47.4487,224265.0
2019-03-12 11:20:00,54.91,54.97,54.88,54.97,118070.0,47.4401,47.4919,47.4142,47.4919,118070.0
2019-03-12 11:30:00,54.97,55.13,54.92,55.12,180789.0,47.4919,47.6301,47.4487,47.6215,180789.0
2019-03-12 11:40:00,55.12,55.15,55.08,55.12,117927.0,47.6215,47.6474,47.5869,47.6215,117927.0
2019-03-12 11:50:00,55.12,55.13,55.07,55.1,166456.0,47.6215,47.6301,47.5783,47.6042,166456.0
2019-03-12 12:00:00,55.1,55.1,55.05,55.1,98003.0,47.6042,47.6042,47.561,47.6042,98003.0
2019-03-12 12:10:00,55.1,55.17,55.09,55.12,164196.0,47.6042,47.6647,47.5956,47.6215,164196.0
2019-03-12 12:20:00,55.12,55.23,55.1,55.22,139580.0,47.6215,47.7165,47.6042,47.7079,139580.0
2019-03-12 12:30:00,55.22,55.27,55.17,55.27,151679.0,47.7079,47.7511,47.6647,47.7511,151679.0
2019-03-12 12:40:00,55.27,55.29,55.22,55.24,62757.0,47.7511,47.7684,47.7079,47.7252,62757.0
2019-03-12 12:50:00,55.24,55.25,55.15,55.25,97431.0,47.7252,47.7338,47.6474,47.7338,97431.0
2019-03-12 13:00:00,55.25,55.29,55.22,55.29,121586.0,47.7338,47.7684,47.7079,47.7684,121586.0
2019-03-12 13:10:00,55.29,55.29,55.2,55.22,118193.0,47.7684,47.7684,47.6906,47.7079,118193.0
2019-03-12 13:20:00,55.22,55.28,55.21,55.27,144428.0,47.7079,47.7597,47.6993,47.7511,144428.0
2019-03-12 13:30:00,55.27,55.31,55.22,55.25,173903.0,47.7511,47.7857,47.7079,47.7338,173903.0
2019-03-12 13:40:00,55.25,55.29,55.24,55.27,86952.0,47.7338,47.7684,47.7252,47.7511,86952.0
2019-03-12 13:50:00,55.27,55.28,55.23,55.27,99865.0,47.7511,47.7597,47.7165,47.7511,99865.0
2019-03-12 14:00:00,55.27,55.27,55.22,55.23,85579.0,47.7511,47.7511,47.7079,47.7165,85579.0
2019-03-12 14:10:00,55.23,55.23,55.08,55.09,153986.0,47.7165,47.7165,47.5869,47.5956,153986.0
2019-03-12 14:20:00,55.09,55.14,55.07,55.1,199656.0,47.5956,47.6388,47.5783,47.6042,199656.0
2019-03-12 14:30:00,55.11,55.13,55.05,55.06,281244.0,47.6129,47.6301,47.561,47.5697,281244.0
2019-03-12 14:40:00,55.07,55.1,55.05,55.1,105058.0,47.5783,47.6042,47.561,47.6042,105058.0
2019-03-12 14:50:00,55.09,55.11,54.98,54.98,356479.0,47.5956,47.6129,47.5006,47.5006,356479.0
2019-03-12 15:00:00,54.99,55.0,54.86,54.87,113109.0,47.5092,47.5178,47.3969,47.4055,113109.0
2019-03-12 15:10:00,54.86,54.9,54.7,54.71,193378.0,47.3969,47.4314,47.2586,47.2673,193378.0
2019-03-12 15:20:00,54.71,54.82,54.67,54.79,189019.0,47.2673,47.3623,47.2327,47.3364,189019.0
2019-03-12 15:30:00,54.8,54.82,54.71,54.8,267415.0,47.345,47.3623,47.2673,47.345,267415.0
2019-03-12 15:40:00,54.8,54.91,54.76,54.87,228895.0,47.345,47.4401,47.3105,47.4055,228895.0
2019-03-12 15:50:00,54.86,54.87,54.68,54.83,734101.0,47.3969,47.4055,47.2414,47.371,734101.0
2019-03-13 09:30:00,55.03,55.25,55.0,55.14,322957.0,47.5437,47.7338,47.5178,47.6388,322957.0
2019-03-13 09:40:00,55.13,55.2,55.1,55.14,126191.0,47.6301,47.6906,47.6042,47.6388,126191.0
2019-03-13 09:50:00,55.14,55.35,55.14,55.3,175837.0,47.6388,47.8202,47.6388,47.777,175837.0
2019-03-13 10:00:00,55.3,55.44,55.3,55.35,191688.0,47.777,47.898,47.777,47.8202,191688.0
2019-03-13 10:10:00,55.35,55.37,55.29,55.35,126598.0,47.8202,47.8375,47.7684,47.8202,126598.0
2019-03-13 10:20:00,55.35,55.38,55.24,55.3,143052.0,47.8202,47.8461,47.7252,47.777,143052.0
2019-03-13 10:30:00,55.3,55.31,55.25,55.3,128770.0,47.777,47.7857,47.7338,47.777,128770.0
2019-03-13 10:40:00,55.3,55.45,55.28,55.45,117803.0,47.777,47.9066,47.7597,47.9066,117803.0
2019-03-13 10:50:00,55.45,55.58,55.44,55.54,171407.0,47.9066,48.0189,47.898,47.9844,171407.0
2019-03-13 11:00:00,55.54,55.73,55.53,55.7,198492.0,47.9844,48.1485,47.9757,48.1226,198492.0
2019-03-13 11:10:00,55.7,55.72,55.66,55.67,163566.0,48.1226,48.1399,48.088,48.0967,163566.0
2019-03-13 11:20:00,55.68,55.71,55.62,55.68,257442.0,48.1053,48.1312,48.0535,48.1053,257442.0
2019-03-13 11:30:00,55.68,55.69,55.6,55.63,198881.0,48.1053,48.114,48.0362,48.0621,198881.0
2019-03-13 11:40:00,55.64,55.72,55.62,55.65,98011.0,48.0708,48.1399,48.0535,48.0794,98011.0
2019-03-13 11:50:00,55.65,55.88,55.59,55.85,271030.0,48.0794,48.2781,48.0276,48.2522,271030.0
2019-03-13 12:00:00,55.85,55.94,55.8,55.82,195869.0,48.2522,48.33,48.209,48.2263,195869.0
2019-03-13 12:10:00,55.81,55.87,55.81,55.83,96745.0,48.2176,48.2695,48.2176,48.2349,96745.0
2019-03-13 12:20:00,55.83,55.83,55.72,55.8,180475.0,48.2349,48.2349,48.1399,48.209,180475.0
2019-03-13 12:30:00,55.8,55.82,55.72,55.78,116583.0,48.209,48.2263,48.1399,48.1917,116583.0
2019-03-13 12:40:00,55.79,55.79,55.64,55.65,150830.0,48.2004,48.2004,48.0708,48.0794,150830.0
2019-03-13 12:50:00,55.66,55.72,55.63,55.72,71039.0,48.088,48.1399,48.0621,48.1399,71039.0
2019-03-13 13:00:00,55.73,55.83,55.72,55.8,98939.0,48.1485,48.2349,48.1399,48.209,98939.0
2019-03-13 13:10:00,55.8,55.86,55.78,55.82,94524.0,48.209,48.2608,48.1917,48.2263,94524.0
2019-03-13 13:20:00,55.82,55.82,55.72,55.74,95791.0,48.2263,48.2263,48.1399,48.1572,95791.0
2019-03-13 13:30:00,55.74,55.76,55.68,55.7,91413.0,48.1572,48.1744,48.1053,48.1226,91413.0
2019-03-13 13:40:00,55.7,55.7,55.58,55.63,135427.0,48.1226,48.1226,48.0189,48.0621,135427.0
2019-03-13 13:50:00,55.63,55.76,55.61,55.76,105092.0,48.0621,48.1744,48.0448,48.1744,105092.0
2019-03-13 14:00:00,55.76,55.81,55.7,55.8,151974.0,48.1744,48.2176,48.1226,48.209,151974.0
2019-03-13 14:10:00,55.8,55.8,55.74,55.77,93548.0,48.209,48.209,48.1572,48.1831,93548.0
2019-03-13 14:20:00,55.78,55.85,55.77,55.78,99655.0,48.1917,48.2522,48.1831,48.1917,99655.0
2019-03-13 14:30:00,55.77,55.77,55.7,55.72,106008.0,48.1831,48.1831,48.1226,48.1399,106008.0
2019-03-13 14:40:00,55.72,55.75,55.49,55.51,233177.0,48.1399,48.1658,47.9412,47.9585,233177.0
2019-03-13 14:50:00,55.51,55.56,55.43,55.54,144312.0,47.9585,48.0016,47.8893,47.9844,144312.0
2019-03-13 15:00:00,55.53,55.61,55.49,55.54,106381.0,47.9757,48.0448,47.9412,47.9844,106381.0
2019-03-13 15:10:00,55.54,55.56,55.44,55.45,203321.0,47.9844,48.0016,47.898,47.9066,203321.0
2019-03-13 15:20:00,55.44,55.45,55.36,55.41,224931.0,47.898,47.9066,47.8289,47.8721,224931.0
2019-03-13 15:30:00,55.41,55.53,55.4,55.53,155251.0,47.8721,47.9757,47.8634,47.9757,155251.0
2019-03-13 15:40:00,55.52,55.53,55.37,55.37,227216.0,47.9671,47.9757,47.8375,47.8375,227216.0
2019-03-13 15:50:00,55.38,55.41,55.31,55.39,764011.0,47.8461,47.8721,47.7857,47.8548,764011.0
2019-03-14 09:30:00,55.53,55.87,55.48,55.66,330845.0,47.9757,48.2695,47.9325,48.088,330845.0
2019-03-14 09:40:00,55.66,55.67,55.41,55.52,183946.0,48.088,48.0967,47.8721,47.9671,183946.0
2019-03-14 09:50:00,55.53,55.69,55.5,55.66,214237.0,47.9757,48.114,47.9498,48.088,214237.0
2019-03-14 10:00:00,55.66,55.72,55.48,55.53,142476.0,48.088,48.1399,47.9325,47.9757,142476.0
2019-03-14 10:10:00,55.53,55.54,55.36,55.39,190804.0,47.9757,47.9844,47.8289,47.8548,190804.0
2019-03-14 10:20:00,55.4,55.48,55.39,55.39,105325.0,47.8634,47.9325,47.8548,47.8548,105325.0
2019-03-14 10:30:00,55.4,55.5,55.35,55.49,135583.0,47.8634,47.9498,47.8202,47.9412,135583.0
2019-03-14 10:40:00,55.5,55.52,55.43,55.46,82031.0,47.9498,47.9671,47.8893,47.9153,82031.0
2019-03-14 10:50:00,55.46,55.51,55.42,55.49,93243.0,47.9153,47.9585,47.8807,47.9412,93243.0
2019-03-14 11:00:00,55.49,55.5,55.37,55.48,110281.0,47.9412,47.9498,47.8375,47.9325,110281.0
2019-03-14 11:10:00,55.47,55.61,55.46,55.52,85017.0,47.9239,48.0448,47.9153,47.9671,85017.0
2019-03-14 11:20:00,55.52,55.55,55.42,55.44,84237.0,47.9671,47.993,47.8807,47.898,84237.0
2019-03-14 11:30:00,55.44,55.48,55.41,55.47,99578.0,47.898,47.9325,47.8721,47.9239,99578.0
2019-03-14 11:40:00,55.47,55.55,55.43,55.52,96583.0,47.9239,47.993,47.8893,47.9671,96583.0
2019-03-14 11:50:00,55.51,55.51,55.43,55.46,106385.0,47.9585,47.9585,47.8893,47.9153,106385.0
2019-03-14 12:00:00,55.46,55.55,55.45,55.55,82633.0,47.9153,47.993,47.9066,47.993,82633.0
2019-03-14 12:10:00,55.55,55.56,55.5,55.52,104726.0,47.993,48.0016,47.9498,47.9671,104726.0
2019-03-14 12:20:00,55.52,55.54,55.47,55.53,99681.0,47.9671,47.9844,47.9239,47.9757,99681.0
2019-03-14 12:30:00,55.53,55.56,55.52,55.53,117756.0,47.9757,48.0016,47.9671,47.9757,117756.0
2019-03-14 12:40:00,55.53,55.6,55.52,55.6,83065.0,47.9757,48.0362,47.9671,48.0362,83065.0
2019-03-14 12:50:00,55.6,55.64,55.52,55.53,120840.0,48.0362,48.0708,47.9671,47.9757,120840.0
2019-03-14 13:00:00,55.53,55.57,55.49,55.53,60925.0,47.9757,48.0103,47.9412,47.9757,60925.0
2019-03-14 13:10:00,55.52,55.53,55.5,55.52,69173.0,47.9671,47.9757,47.9498,47.9671,69173.0
2019-03-14 13:20:00,55.52,55.55,55.46,55.54,78606.0,47.9671,47.993,47.9153,47.9844,78606.0
2019-03-14 13:30:00,55.55,55.57,55.47,55.48,111221.0,47.993,48.0103,47.9239,47.9325,111221.0
2019-03-14 13:40:00,55.48,55.5,55.38,55.45,141171.0,47.9325,47.9498,47.8461,47.9066,141171.0
2019-03-14 13:50:00,55.44,55.45,55.34,55.36,166037.0,47.898,47.9066,47.8116,47.8289,166037.0
2019-03-14 14:00:00,55.36,55.39,55.34,55.37,114231.0,47.8289,47.8548,47.8116,47.8375,114231.0
2019-03-14 14:10:00,55.37,55.37,55.3,55.34,139689.0,47.8375,47.8375,47.777,47.8116,139689.0
2019-03-14 14:20:00,55.34,55.4,55.33,55.38,94543.0,47.8116,47.8634,47.8029,47.8461,94543.0
2019-03-14 14:30:00,55.37,55.37,55.3,55.3,155250.0,47.8375,47.8375,47.777,47.777,155250.0
2019-03-14 14:40:00,55.3,55.35,55.28,55.29,94755.0,47.777,47.8202,47.7597,47.7684,94755.0
2019-03-14 14:50:00,55.29,55.4,55.29,55.38,91030.0,47.7684,47.8634,47.7684,47.8461,91030.0
2019-03-14 15:00:00,55.37,55.41,55.35,55.37,100232.0,47.8375,47.8721,47.8202,47.8375,100232.0
2019-03-14 15:10:00,55.37,55.37,55.25,55.3,158684.0,47.8375,47.8375,47.7338,47.777,158684.0
2019-03-14 15:20:00,55.31,55.39,55.29,55.38,100115.0,47.7857,47.8548,47.7684,47.8461,100115.0
2019-03-14 15:30:00,55.37,55.46,55.34,55.44,244043.0,47.8375,47.9153,47.8116,47.898,244043.0
2019-03-14 15:40:00,55.44,55.47,55.4,55.41,171076.0,47.898,47.9239,47.8634,47.8721,171076.0
2019-03-14 15:50:00,55.41,55.43,55.29,55.4,841096.0,47.8721,47.8893,47.7684,47.8634,841096.0
2019-03-15 09:30:00,55.08,55.52,54.96,55.11,2128705.0,47.5869,47.9671,47.4833,47.6129,2128705.0
2019-03-15 09:40:00,55.1,55.19,54.92,55.06,342205.0,47.6042,47.682,47.4487,47.5697,342205.0
2019-03-15 09:50:00,55.07,55.29,55.06,55.23,291160.0,47.5783,47.7684,47.5697,47.7165,291160.0
2019-03-15 10:00:00,55.23,55.35,55.15,55.23,204822.0,47.7165,47.8202,47.6474,47.7165,204822.0
2019-03-15 10:10:00,55.23,55.28,55.15,55.17,162915.0,47.7165,47.7597,47.6474,47.6647,162915.0
2019-03-15 10:20:00,55.16,55.35,55.16,55.29,205920.0,47.6561,47.8202,47.6561,47.7684,205920.0
2019-03-15 10:30:00,55.3,55.45,55.29,55.42,217618.0,47.777,47.9066,47.7684,47.8807,217618.0
2019-03-15 10:40:00,55.42,55.61,55.39,55.39,274673.0,47.8807,48.0448,47.8548,47.8548,274673.0
2019-03-15 10:50:00,55.4,55.51,55.39,55.49,112589.0,47.8634,47.9585,47.8548,47.9412,112589.0
2019-03-15 11:00:00,55.48,55.53,55.39,55.47,114273.0,47.9325,47.9757,47.8548,47.9239,114273.0
2019-03-15 11:10:00,55.48,55.53,55.45,55.52,116276.0,47.9325,47.9757,47.9066,47.9671,116276.0
2019-03-15 11:20:00,55.52,55.52,55.43,55.43,85467.0,47.9671,47.9671,47.8893,47.8893,85467.0
2019-03-15 11:30:00,55.44,55.49,55.43,55.45,127201.0,47.898,47.9412,47.8893,47.9066,127201.0
2019-03-15 11:40:00,55.45,55.57,55.41,55.56,186073.0,47.9066,48.0103,47.8721,48.0016,186073.0
2019-03-15 11:50:00,55.57,55.57,55.41,55.48,170330.0,48.0103,48.0103,47.8721,47.9325,170330.0
2019-03-15 12:00:00,55.48,55.55,55.44,55.54,205420.0,47.9325,47.993,47.898,47.9844,205420.0
2019-03-15 12:10:00,55.54,55.7,55.54,55.65,195253.0,47.9844,48.1226,47.9844,48.0794,195253.0
2019-03-15 12:20:00,55.65,55.68,55.58,55.63,129287.0,48.0794,48.1053,48.0189,48.0621,129287.0
2019-03-15 12:30:00,55.64,55.65,55.58,55.63,90677.0,48.0708,48.0794,48.0189,48.0621,90677.0
2019-03-15 12:40:00,55.63,55.7,55.61,55.69,146589.0,48.0621,48.1226,48.0448,48.114,146589.0
2019-03-15 12:50:00,55.69,55.73,55.63,55.64,82442.0,48.114,48.1485,48.0621,48.0708,82442.0
2019-03-15 13:00:00,55.64,55.7,55.64,55.68,75621.0,48.0708,48.1226,48.0708,48.1053,75621.0
2019-03-15 13:10:00,55.67,55.68,55.59,55.63,94451.0,48.0967,48.1053,48.0276,48.0621,94451.0
2019-03-15 13:20:00,55.61,55.63,55.59,55.62,91451.0,48.0448,48.0621,48.0276,48.0535,91451.0
2019-03-15 13:30:00,55.62,55.64,55.58,55.6,62539.0,48.0535,48.0708,48.0189,48.0362,62539.0
2019-03-15 13:40:00,55.61,55.73,55.6,55.73,120869.0,48.0448,48.1485,48.0362,48.1485,120869.0
2019-03-15 13:50:00,55.73,55.8,55.72,55.8,147514.0,48.1485,48.209,48.1399,48.209,147514.0
2019-03-15 14:00:00,55.8,55.94,55.78,55.86,280971.0,48.209,48.33,48.1917,48.2608,280971.0
2019-03-15 14:10:00,55.87,57.34,55.82,56.98,2672458.0,48.2695,49.5395,48.2263,49.2285,2672458.0
2019-03-15 14:20:00,56.96,56.96,55.6,56.39,2202941.0,49.2112,49.2112,48.0362,48.7187,2202941.0
2019-03-15 14:30:00,56.4,56.4,56.14,56.25,594597.0,48.7274,48.7274,48.5027,48.5978,594597.0
2019-03-15 14:40:00,56.25,56.48,56.24,56.47,504821.0,48.5978,48.7965,48.5891,48.7879,504821.0
2019-03-15 14:50:00,56.47,56.51,56.18,56.29,416018.0,48.7879,48.8224,48.5373,48.6323,416018.0
2019-03-15 15:00:00,56.29,56.46,56.19,56.41,328194.0,48.6323,48.7792,48.5459,48.736,328194.0
2019-03-15 15:10:00,56.4,56.44,56.3,56.35,363966.0,48.7274,48.7619,48.641,48.6842,363966.0
2019-03-15 15:20:00,56.35,56.62,56.29,56.49,563442.0,48.6842,48.9174,48.6323,48.8051,563442.0
2019-03-15 15:30:00,56.48,56.55,56.42,56.53,642122.0,48.7965,48.857,48.7447,48.8397,642122.0
2019-03-15 15:40:00,56.53,56.77,56.52,56.65,1356543.0,48.8397,49.047,48.8311,48.9434,1356543.0
2019-03-15 15:50:00,56.65,56.69,56.56,56.6,1604892.0,48.9434,48.9779,48.8656,48.9002,1604892.0
2019-03-18 09:30:00,56.63,56.95,56.46,56.77,651513.0,48.9261,49.2026,48.7792,49.047,651513.0
2019-03-18 09:40:00,56.77,57.14,56.77,57.07,348917.0,49.047,49.3667,49.047,49.3062,348917.0
2019-03-18 09:50:00,57.07,57.13,56.95,57.04,291482.0,49.3062,49.3581,49.2026,49.2803,291482.0
2019-03-18 10:00:00,57.05,57.08,56.95,57.03,293300.0,49.289,49.3149,49.2026,49.2717,293300.0
2019-03-18 10:10:00,57.03,57.06,56.69,56.76,333917.0,49.2717,49.2976,48.9779,49.0384,333917.0
2019-03-18 10:20:00,56.75,56.86,56.64,56.68,216301.0,49.0298,49.1248,48.9347,48.9693,216301.0
2019-03-18 10:30:00,56.68,56.83,56.67,56.82,182069.0,48.9693,49.0989,48.9606,49.0902,182069.0
2019-03-18 10:40:00,56.82,57.05,56.81,57.02,206738.0,49.0902,49.289,49.0816,49.263,206738.0
2019-03-18 10:50:00,57.02,57.17,57.01,57.05,252947.0,49.263,49.3926,49.2544,49.289,252947.0
2019-03-18 11:00:00,57.05,57.19,57.03,57.18,187517.0,49.289,49.4099,49.2717,49.4013,187517.0
2019-03-18 11:10:00,57.18,57.19,56.91,56.91,229979.0,49.4013,49.4099,49.168,49.168,229979.0
2019-03-18 11:20:00,56.91,56.95,56.77,56.8,229985.0,49.168,49.2026,49.047,49.073,229985.0
2019-03-18 11:30:00,56.79,56.79,56.62,56.69,226236.0,49.0643,49.0643,48.9174,48.9779,226236.0
2019-03-18 11:40:00,56.68,56.7,56.64,56.68,230116.0,48.9693,48.9866,48.9347,48.9693,230116.0
2019-03-18 11:50:00,56.69,56.7,56.57,56.7,261295.0,48.9779,48.9866,48.8742,48.9866,261295.0
2019-03-18 12:00:00,56.69,56.7,56.55,56.58,164987.0,48.9779,48.9866,48.857,48.8829,164987.0
2019-03-18 12:10:00,56.58,56.67,56.57,56.58,154500.0,48.8829,48.9606,48.8742,48.8829,154500.0
2019-03-18 12:20:00,56.58,56.59,56.52,56.58,130978.0,48.8829,48.8915,48.8311,48.8829,130978.0
2019-03-18 12:30:00,56.57,56.67,56.55,56.65,131680.0,48.8742,48.9606,48.857,48.9434,131680.0
2019-03-18 12:40:00,56.64,56.67,56.59,56.63,123240.0,48.9347,48.9606,48.8915,48.9261,123240.0
2019-03-18 12:50:00,56.64,56.71,56.55,56.57,141678.0,48.9347,48.9952,48.857,48.8742,141678.0
2019-03-18 13:00:00,56.56,56.61,56.44,56.57,220712.0,48.8656,48.9088,48.7619,48.8742,220712.0
2019-03-18 13:10:00,56.57,56.64,56.54,56.54,112210.0,48.8742,48.9347,48.8483,48.8483,112210.0
2019-03-18 13:20:00,56.54,56.64,56.53,56.61,108616.0,48.8483,48.9347,48.8397,48.9088,108616.0
2019-03-18 13:30:00,56.6,56.69,56.53,56.67,140094.0,48.9002,48.9779,48.8397,48.9606,140094.0
2019-03-18 13:40:00,56.67,56.7,56.65,56.67,113870.0,48.9606,48.9866,48.9434,48.9606,113870.0
2019-03-18 13:50:00,56.67,56.7,56.65,56.7,85263.0,48.9606,48.9866,48.9434,48.9866,85263.0
2019-03-18 14:00:00,56.7,56.7,56.66,56.67,104453.0,48.9866,48.9866,48.952,48.9606,104453.0
2019-03-18 14:10:00,56.68,56.69,56.62,56.65,117476.0,48.9693,48.9779,48.9174,48.9434,117476.0
2019-03-18 14:20:00,56.64,56.68,56.59,56.67,122740.0,48.9347,48.9693,48.8915,48.9606,122740.0
2019-03-18 14:30:00,56.68,56.7,56.6,56.64,143216.0,48.9693,48.9866,48.9002,48.9347,143216.0
2019-03-18 14:40:00,56.64,56.7,56.64,56.69,102254.0,48.9347,48.9866,48.9347,48.9779,102254.0
2019-03-18 14:50:00,56.69,56.71,56.67,56.71,110944.0,48.9779,48.9952,48.9606,48.9952,110944.0
2019-03-18 15:00:00,56.71,56.74,56.67,56.7,152910.0,48.9952,49.0211,48.9606,48.9866,152910.0
2019-03-18 15:10:00,56.69,56.74,56.64,56.73,144114.0,48.9779,49.0211,48.9347,49.0125,144114.0
2019-03-18 15:20:00,56.74,56.74,56.65,56.67,161946.0,49.0211,49.0211,48.9434,48.9606,161946.0
2019-03-18 15:30:00,56.67,56.76,56.66,56.72,213863.0,48.9606,49.0384,48.952,49.0038,213863.0
2019-03-18 15:40:00,56.72,56.79,56.72,56.78,383614.0,49.0038,49.0643,49.0038,49.0557,383614.0
2019-03-18 15:50:00,56.78,56.85,56.76,56.83,750995.0,49.0557,49.1162,49.0384,49.0989,750995.0
2019-03-19 09:30:00,57.17,57.56,57.11,57.29,430323.0,49.3926,49.7296,49.3408,49.4963,430323.0
2019-03-19 09:40:00,57.29,57.31,57.13,57.3,316405.0,49.4963,49.5136,49.3581,49.5049,316405.0
2019-03-19 09:50:00,57.3,57.31,57.12,57.29,253936.0,49.5049,49.5136,49.3494,49.4963,253936.0
2019-03-19 10:00:00,57.29,57.46,57.25,57.45,245165.0,49.4963,49.6432,49.4617,49.6345,245165.0
2019-03-19 10:10:00,57.45,57.53,57.4,57.52,199004.0,49.6345,49.7037,49.5913,49.695,199004.0
2019-03-19 10:20:00,57.52,57.55,57.44,57.45,162946.0,49.695,49.7209,49.6259,49.6345,162946.0
2019-03-19 10:30:00,57.46,57.68,57.45,57.63,199660.0,49.6432,49.8332,49.6345,49.79,199660.0
2019-03-19 10:40:00,57.62,57.63,57.46,57.5,187143.0,49.7814,49.79,49.6432,49.6777,187143.0
2019-03-19 10:50:00,57.5,57.52,57.36,57.37,191715.0,49.6777,49.695,49.5568,49.5654,191715.0
2019-03-19 11:00:00,57.37,57.51,57.37,57.49,240561.0,49.5654,49.6864,49.5654,49.6691,240561.0
2019-03-19 11:10:00,57.5,57.5,57.33,57.34,171345.0,49.6777,49.6777,49.5309,49.5395,171345.0
2019-03-19 11:20:00,57.35,57.44,57.33,57.38,143881.0,49.5481,49.6259,49.5309,49.5741,143881.0
2019-03-19 11:30:00,57.37,57.52,57.35,57.47,132528.0,49.5654,49.695,49.5481,49.6518,132528.0
2019-03-19 11:40:00,57.48,57.55,57.4,57.54,189471.0,49.6605,49.7209,49.5913,49.7123,189471.0
2019-03-19 11:50:00,57.54,57.54,57.41,57.51,156290.0,49.7123,49.7123,49.6,49.6864,156290.0
2019-03-19 12:00:00,57.51,57.58,57.5,57.55,179163.0,49.6864,49.7468,49.6777,49.7209,179163.0
2019-03-19 12:10:00,57.55,57.57,57.45,57.49,139159.0,49.7209,49.7382,49.6345,49.6691,139159.0
2019-03-19 12:20:00,57.49,57.54,57.48,57.54,88847.0,49.6691,49.7123,49.6605,49.7123,88847.0
2019-03-19 12:30:00,57.53,57.53,57.42,57.45,145625.0,49.7037,49.7037,49.6086,49.6345,145625.0
2019-03-19 12:40:00,57.45,57.48,57.17,57.19,166251.0,49.6345,49.6605,49.3926,49.4099,166251.0
2019-03-19 12:50:00,57.19,57.41,57.16,57.41,152652.0,49.4099,49.6,49.384,49.6,152652.0
2019-03-19 13:00:00,57.41,57.45,57.37,57.37,193966.0,49.6,49.6345,49.5654,49.5654,193966.0
2019-03-19 13:10:00,57.38,57.48,57.35,57.38,159305.0,49.5741,49.6605,49.5481,49.5741,159305.0
2019-03-19 13:20:00,57.38,57.4,57.31,57.33,115873.0,49.5741,49.5913,49.5136,49.5309,115873.0
2019-03-19 13:30:00,57.33,57.35,57.25,57.26,102395.0,49.5309,49.5481,49.4617,49.4704,102395.0
2019-03-19 13:40:00,57.27,57.29,57.17,57.22,117907.0,49.479,49.4963,49.3926,49.4358,117907.0
2019-03-19 13:50:00,57.22,57.24,57.15,57.16,117370.0,49.4358,49.4531,49.3753,49.384,117370.0
2019-03-19 14:00:00,57.17,57.26,57.13,57.15,104168.0,49.3926,49.4704,49.3581,49.3753,104168.0
2019-03-19 14:10:00,57.14,57.15,57.01,57.04,128967.0,49.3667,49.3753,49.2544,49.2803,128967.0
2019-03-19 14:20:00,57.04,57.15,57.03,57.08,118451.0,49.2803,49.3753,49.2717,49.3149,118451.0
2019-03-19 14:30:00,57.09,57.2,57.07,57.18,122078.0,49.3235,49.4185,49.3062,49.4013,122078.0
2019-03-19 14:40:00,57.18,57.27,57.16,57.16,111375.0,49.4013,49.479,49.384,49.384,111375.0
2019-03-19 14:50:00,57.16,57.18,57.08,57.09,122124.0,49.384,49.4013,49.3149,49.3235,122124.0
2019-03-19 15:00:00,57.09,57.18,57.09,57.16,125682.0,49.3235,49.4013,49.3235,49.384,125682.0
2019-03-19 15:10:00,57.16,57.17,57.05,57.1,119293.0,49.384,49.3926,49.289,49.3321,119293.0
2019-03-19 15:20:00,57.1,57.1,56.95,56.97,188689.0,49.3321,49.3321,49.2026,49.2198,188689.0
2019-03-19 15:30:00,56.96,57.06,56.92,56.92,204320.0,49.2112,49.2976,49.1766,49.1766,204320.0
2019-03-19 15:40:00,56.92,56.96,56.77,56.91,367281.0,49.1766,49.2112,49.047,49.168,367281.0
2019-03-19 15:50:00,56.91,56.98,56.82,56.97,640077.0,49.168,49.2285,49.0902,49.2198,640077.0
2019-03-20 09:30:00,57.05,57.36,57.01,57.09,326600.0,49.289,49.5568,49.2544,49.3235,326600.0
2019-03-20 09:40:00,57.11,57.19,57.03,57.06,187769.0,49.3408,49.4099,49.2717,49.2976,187769.0
2019-03-20 09:50:00,57.05,57.15,56.97,56.98,187911.0,49.289,49.3753,49.2198,49.2285,187911.0
2019-03-20 10:00:00,56.99,57.16,56.97,57.16,113668.0,49.2371,49.384,49.2198,49.384,113668.0
2019-03-20 10:10:00,57.16,57.19,56.93,57.01,110624.0,49.384,49.4099,49.1853,49.2544,110624.0
2019-03-20 10:20:00,57.01,57.05,56.87,56.92,182986.0,49.2544,49.289,49.1334,49.1766,182986.0
2019-03-20 10:30:00,56.92,56.96,56.78,56.84,122474.0,49.1766,49.2112,49.0557,49.1075,122474.0
2019-03-20 10:40:00,56.85,57.07,56.84,57.07,77365.0,49.1162,49.3062,49.1075,49.3062,77365.0
2019-03-20 10:50:00,57.06,57.15,57.06,57.13,96279.0,49.2976,49.3753,49.2976,49.3581,96279.0
2019-03-20 11:00:00,57.13,57.26,57.12,57.15,133699.0,49.3581,49.4704,49.3494,49.3753,133699.0
2019-03-20 11:10:00,57.15,57.15,56.99,57.12,168843.0,49.3753,49.3753,49.2371,49.3494,168843.0
2019-03-20 11:20:00,57.13,57.14,57.0,57.03,72233.0,49.3581,49.3667,49.2458,49.2717,72233.0
2019-03-20 11:30:00,57.03,57.05,56.94,56.95,124779.0,49.2717,49.289,49.1939,49.2026,124779.0
2019-03-20 11:40:00,56.95,57.01,56.9,56.94,117443.0,49.2026,49.2544,49.1594,49.1939,117443.0
2019-03-20 11:50:00,56.93,56.98,56.87,56.93,94065.0,49.1853,49.2285,49.1334,49.1853,94065.0
2019-03-20 12:00:00,56.94,57.07,56.93,57.07,85753.0,49.1939,49.3062,49.1853,49.3062,85753.0
2019-03-20 12:10:00,57.07,57.09,56.96,57.04,100312.0,49.3062,49.3235,49.2112,49.2803,100312.0
2019-03-20 12:20:00,57.05,57.05,56.94,56.97,108388.0,49.289,49.289,49.1939,49.2198,108388.0
2019-03-20 12:30:00,56.97,57.0,56.75,56.83,168521.0,49.2198,49.2458,49.0298,49.0989,168521.0
2019-03-20 12:40:00,56.84,56.98,56.83,56.91,82066.0,49.1075,49.2285,49.0989,49.168,82066.0
2019-03-20 12:50:00,56.91,56.96,56.86,56.96,161595.0,49.168,49.2112,49.1248,49.2112,161595.0
2019-03-20 13:00:00,56.96,56.96,56.88,56.92,149739.0,49.2112,49.2112,49.1421,49.1766,149739.0
2019-03-20 13:10:00,56.92,57.0,56.91,56.99,95611.0,49.1766,49.2458,49.168,49.2371,95611.0
2019-03-20 13:20:00,57.0,57.03,56.99,56.99,79129.0,49.2458,49.2717,49.2371,49.2371,79129.0
2019-03-20 13:30:00,56.99,57.06,56.97,57.04,87280.0,49.2371,49.2976,49.2198,49.2803,87280.0
2019-03-20 13:40:00,57.05,57.08,57.03,57.07,67627.0,49.289,49.3149,49.2717,49.3062,67627.0
2019-03-20 13:50:00,57.07,57.13,57.03,57.13,105317.0,49.3062,49.3581,49.2717,49.3581,105317.0
2019-03-20 14:00:00,57.14,57.5,57.14,57.38,269996.0,49.3667,49.6777,49.3667,49.5741,269996.0
2019-03-20 14:10:00,57.38,57.44,57.25,57.3,216298.0,49.5741,49.6259,49.4617,49.5049,216298.0
2019-03-20 14:20:00,57.32,57.51,57.28,57.5,223796.0,49.5222,49.6864,49.4877,49.6777,223796.0
2019-03-20 14:30:00,57.51,57.56,57.43,57.55,155401.0,49.6864,49.7296,49.6173,49.7209,155401.0
2019-03-20 14:40:00,57.55,57.69,57.52,57.54,280041.0,49.7209,49.8419,49.695,49.7123,280041.0
2019-03-20 14:50:00,57.54,57.57,57.4,57.44,139013.0,49.7123,49.7382,49.5913,49.6259,139013.0
2019-03-20 15:00:00,57.44,57.49,57.33,57.43,238353.0,49.6259,49.6691,49.5309,49.6173,238353.0
2019-03-20 15:10:00,57.43,57.45,57.34,57.39,160077.0,49.6173,49.6345,49.5395,49.5827,160077.0
2019-03-20 15:20:00,57.39,57.4,57.3,57.32,146124.0,49.5827,49.5913,49.5049,49.5222,146124.0
2019-03-20 15:30:00,57.31,57.32,57.17,57.19,220656.0,49.5136,49.5222,49.3926,49.4099,220656.0
2019-03-20 15:40:00,57.19,57.28,57.13,57.25,285981.0,49.4099,49.4877,49.3581,49.4617,285981.0
2019-03-20 15:50:00,57.24,57.25,57.12,57.16,572723.0,49.4531,49.4617,49.3494,49.384,572723.0
2019-03-21 09:30:00,57.23,57.71,57.2,57.65,370250.0,49.4445,49.8592,49.4185,49.8073,370250.0
2019-03-21 09:40:00,57.64,57.75,57.59,57.71,234713.0,49.7987,49.8937,49.7555,49.8592,234713.0
2019-03-21 09:50:00,57.71,57.87,57.66,57.81,256813.0,49.8592,49.9974,49.816,49.9456,256813.0
2019-03-21 10:00:00,57.82,57.97,57.75,57.93,244558.0,49.9542,50.0838,49.8937,50.0492,244558.0
2019-03-21 10:10:00,57.94,57.95,57.74,57.75,258687.0,50.0579,50.0665,49.8851,49.8937,258687.0
2019-03-21 10:20:00,57.74,57.99,57.74,57.96,136391.0,49.8851,50.1011,49.8851,50.0752,136391.0
2019-03-21 10:30:00,57.96,57.97,57.83,57.94,242364.0,50.0752,50.0838,49.9628,50.0579,242364.0
2019-03-21 10:40:00,57.94,58.04,57.89,57.99,216157.0,50.0579,50.1443,50.0147,50.1011,216157.0
2019-03-21 10:50:00,57.99,58.04,57.97,57.99,161752.0,50.1011,50.1443,50.0838,50.1011,161752.0
2019-03-21 11:00:00,57.99,58.01,57.84,57.86,253235.0,50.1011,50.1184,49.9715,49.9888,253235.0
2019-03-21 11:10:00,57.86,58.02,57.8,57.97,166546.0,49.9888,50.127,49.9369,50.0838,166546.0
2019-03-21 11:20:00,57.98,58.03,57.95,58.02,118582.0,50.0924,50.1356,50.0665,50.127,118582.0
2019-03-21 11:30:00,58.02,58.15,57.99,58.14,199272.0,50.127,50.2393,50.1011,50.2307,199272.0
2019-03-21 11:40:00,58.14,58.24,58.07,58.11,223304.0,50.2307,50.3171,50.1702,50.2047,223304.0
2019-03-21 11:50:00,58.11,58.27,58.1,58.25,212361.0,50.2047,50.343,50.1961,50.3257,212361.0
2019-03-21 12:00:00,58.24,58.25,58.18,58.22,127780.0,50.3171,50.3257,50.2652,50.2998,127780.0
2019-03-21 12:10:00,58.23,58.28,58.21,58.22,227177.0,50.3084,50.3516,50.2911,50.2998,227177.0
2019-03-21 12:20:00,58.21,58.22,57.97,57.98,139431.0,50.2911,50.2998,50.0838,50.0924,139431.0
2019-03-21 12:30:00,57.99,58.03,57.93,57.96,132490.0,50.1011,50.1356,50.0492,50.0752,132490.0
2019-03-21 12:40:00,57.96,58.0,57.91,57.92,101399.0,50.0752,50.1097,50.032,50.0406,101399.0
2019-03-21 12:50:00,57.92,58.0,57.86,58.0,109622.0,50.0406,50.1097,49.9888,50.1097,109622.0
2019-03-21 13:00:00,57.99,58.1,57.94,58.06,107240.0,50.1011,50.1961,50.0579,50.1616,107240.0
2019-03-21 13:10:00,58.06,58.1,58.03,58.04,101667.0,50.1616,50.1961,50.1356,50.1443,101667.0
2019-03-21 13:20:00,58.03,58.15,58.01,58.15,117107.0,50.1356,50.2393,50.1184,50.2393,117107.0
2019-03-21 13:30:00,58.14,58.2,58.01,58.02,137788.0,50.2307,50.2825,50.1184,50.127,137788.0
2019-03-21 13:40:00,58.02,58.18,58.02,58.12,162476.0,50.127,50.2652,50.127,50.2134,162476.0
2019-03-21 13:50:00,58.13,58.13,58.03,58.13,128039.0,50.222,50.222,50.1356,50.222,128039.0
2019-03-21 14:00:00,58.13,58.13,58.09,58.13,135086.0,50.222,50.222,50.1875,50.222,135086.0
2019-03-21 14:10:00,58.13,58.15,58.03,58.1,139972.0,50.222,50.2393,50.1356,50.1961,139972.0
2019-03-21 14:20:00,58.1,58.17,58.1,58.14,158766.0,50.1961,50.2566,50.1961,50.2307,158766.0
2019-03-21 14:30:00,58.15,58.17,58.12,58.16,191853.0,50.2393,50.2566,50.2134,50.2479,191853.0
2019-03-21 14:40:00,58.16,58.17,58.07,58.08,222430.0,50.2479,50.2566,50.1702,50.1788,222430.0
2019-03-21 14:50:00,58.09,58.1,57.95,57.98,261035.0,50.1875,50.1961,50.0665,50.0924,261035.0
2019-03-21 15:00:00,57.99,58.12,57.98,58.0,287675.0,50.1011,50.2134,50.0924,50.1097,287675.0
2019-03-21 15:10:00,58.0,58.01,57.87,57.93,287084.0,50.1097,50.1184,49.9974,50.0492,287084.0
2019-03-21 15:20:00,57.93,57.97,57.89,57.91,233601.0,50.0492,50.0838,50.0147,50.032,233601.0
2019-03-21 15:30:00,57.92,57.95,57.85,57.9,305375.0,50.0406,50.0665,49.9801,50.0233,305375.0
2019-03-21 15:40:00,57.89,57.96,57.84,57.84,307656.0,50.0147,50.0752,49.9715,49.9715,307656.0
2019-03-21 15:50:00,57.84,57.85,57.72,57.77,670355.0,49.9715,49.9801,49.8678,49.911,670355.0
2019-03-22 09:30:00,57.68,58.09,57.57,58.0,425925.0,49.8332,50.1875,49.7382,50.1097,425925.0
2019-03-22 09:40:00,58.0,58.01,57.47,57.55,279713.0,50.1097,50.1184,49.6518,49.7209,279713.0
2019-03-22 09:50:00,57.55,57.64,57.41,57.45,214449.0,49.7209,49.7987,49.6,49.6345,214449.0
2019-03-22 10:00:00,57.45,57.62,57.41,57.56,265610.0,49.6345,49.7814,49.6,49.7296,265610.0
2019-03-22 10:10:00,57.56,57.87,57.5,57.86,180439.0,49.7296,49.9974,49.6777,49.9888,180439.0
2019-03-22 10:20:00,57.85,57.94,57.76,57.88,128367.0,49.9801,50.0579,49.9024,50.006,128367.0
2019-03-22 10:30:00,57.88,57.96,57.87,57.91,121157.0,50.006,50.0752,49.9974,50.032,121157.0
2019-03-22 10:40:00,57.91,57.92,57.74,57.75,137420.0,50.032,50.0406,49.8851,49.8937,137420.0
2019-03-22 10:50:00,57.75,57.87,57.7,57.76,127333.0,49.8937,49.9974,49.8505,49.9024,127333.0
2019-03-22 11:00:00,57.76,57.87,57.71,57.83,133314.0,49.9024,49.9974,49.8592,49.9628,133314.0
2019-03-22 11:10:00,57.84,57.9,57.76,57.87,182662.0,49.9715,50.0233,49.9024,49.9974,182662.0
2019-03-22 11:20:00,57.87,57.88,57.74,57.75,144413.0,49.9974,50.006,49.8851,49.8937,144413.0
2019-03-22 11:30:00,57.75,57.82,57.65,57.66,131888.0,49.8937,49.9542,49.8073,49.816,131888.0
2019-03-22 11:40:00,57.64,57.72,57.53,57.58,168492.0,49.7987,49.8678,49.7037,49.7468,168492.0
2019-03-22 11:50:00,57.58,57.6,57.42,57.43,163109.0,49.7468,49.7641,49.6086,49.6173,163109.0
2019-03-22 12:00:00,57.43,57.56,57.43,57.47,131571.0,49.6173,49.7296,49.6173,49.6518,131571.0
2019-03-22 12:10:00,57.47,57.47,57.29,57.31,195623.0,49.6518,49.6518,49.4963,49.5136,195623.0
2019-03-22 12:20:00,57.3,57.35,57.2,57.26,220630.0,49.5049,49.5481,49.4185,49.4704,220630.0
2019-03-22 12:30:00,57.26,57.33,57.2,57.3,140340.0,49.4704,49.5309,49.4185,49.5049,140340.0
2019-03-22 12:40:00,57.3,57.31,57.03,57.04,211460.0,49.5049,49.5136,49.2717,49.2803,211460.0
2019-03-22 12:50:00,57.04,57.2,57.01,57.1,190520.0,49.2803,49.4185,49.2544,49.3321,190520.0
2019-03-22 13:00:00,57.09,57.2,57.04,57.17,165559.0,49.3235,49.4185,49.2803,49.3926,165559.0
2019-03-22 13:10:00,57.17,57.19,57.1,57.14,95531.0,49.3926,49.4099,49.3321,49.3667,95531.0
2019-03-22 13:20:00,57.14,57.16,57.05,57.07,129320.0,49.3667,49.384,49.289,49.3062,129320.0
2019-03-22 13:30:00,57.07,57.27,57.06,57.26,204489.0,49.3062,49.479,49.2976,49.4704,204489.0
2019-03-22 13:40:00,57.26,57.29,57.08,57.09,96684.0,49.4704,49.4963,49.3149,49.3235,96684.0
2019-03-22 13:50:00,57.09,57.11,57.01,57.04,115736.0,49.3235,49.3408,49.2544,49.2803,115736.0
2019-03-22 14:00:00,57.05,57.16,57.04,57.14,98461.0,49.289,49.384,49.2803,49.3667,98461.0
2019-03-22 14:10:00,57.14,57.29,57.13,57.23,137775.0,49.3667,49.4963,49.3581,49.4445,137775.0
2019-03-22 14:20:00,57.22,57.28,57.19,57.19,88291.0,49.4358,49.4877,49.4099,49.4099,88291.0
2019-03-22 14:30:00,57.19,57.22,57.06,57.09,117770.0,49.4099,49.4358,49.2976,49.3235,117770.0
2019-03-22 14:40:00,57.09,57.22,57.08,57.19,133683.0,49.3235,49.4358,49.3149,49.4099,133683.0
2019-03-22 14:50:00,57.19,57.29,57.18,57.26,113721.0,49.4099,49.4963,49.4013,49.4704,113721.0
2019-03-22 15:00:00,57.25,57.33,57.21,57.24,118588.0,49.4617,49.5309,49.4272,49.4531,118588.0
2019-03-22 15:10:00,57.24,57.25,57.15,57.19,137548.0,49.4531,49.4617,49.3753,49.4099,137548.0
2019-03-22 15:20:00,57.19,57.22,57.12,57.13,240737.0,49.4099,49.4358,49.3494,49.3581,240737.0
2019-03-22 15:30:00,57.12,57.17,57.04,57.07,240715.0,49.3494,49.3926,49.2803,49.3062,240715.0
2019-03-22 15:40:00,57.07,57.09,56.95,57.04,546742.0,49.3062,49.3235,49.2026,49.2803,546742.0
2019-03-22 15:50:00,57.04,57.05,56.75,56.83,944457.0,49.2803,49.289,49.0298,49.0989,944457.0
2019-03-25 09:30:00,56.58,56.94,56.41,56.89,426378.0,48.8829,49.1939,48.736,49.1507,426378.0
2019-03-25 09:40:00,56.88,56.9,56.36,56.45,294329.0,49.1421,49.1594,48.6928,48.7706,294329.0
2019-03-25 09:50:00,56.45,56.55,56.32,56.34,170677.0,48.7706,48.857,48.6583,48.6755,170677.0
2019-03-25 10:00:00,56.33,56.42,56.21,56.23,171207.0,48.6669,48.7447,48.5632,48.5805,171207.0
2019-03-25 10:10:00,56.22,56.22,56.07,56.16,295210.0,48.5719,48.5719,48.4423,48.52,295210.0
2019-03-25 10:20:00,56.15,56.25,56.09,56.24,137193.0,48.5114,48.5978,48.4595,48.5891,137193.0
2019-03-25 10:30:00,56.24,56.35,56.2,56.32,193258.0,48.5891,48.6842,48.5546,48.6583,193258.0
2019-03-25 10:40:00,56.32,56.41,56.28,56.4,146784.0,48.6583,48.736,48.6237,48.7274,146784.0
2019-03-25 10:50:00,56.41,56.65,56.4,56.6,246606.0,48.736,48.9434,48.7274,48.9002,246606.0
2019-03-25 11:00:00,56.59,56.61,56.51,56.61,125180.0,48.8915,48.9088,48.8224,48.9088,125180.0
2019-03-25 11:10:00,56.61,56.8,56.6,56.69,199215.0,48.9088,49.073,48.9002,48.9779,199215.0
2019-03-25 11:20:00,56.69,56.76,56.6,56.74,102209.0,48.9779,49.0384,48.9002,49.0211,102209.0
2019-03-25 11:30:00,56.73,56.75,56.66,56.7,117985.0,49.0125,49.0298,48.952,48.9866,117985.0
2019-03-25 11:40:00,56.71,56.73,56.58,56.6,88290.0,48.9952,49.0125,48.8829,48.9002,88290.0
2019-03-25 11:50:00,56.61,56.63,56.48,56.51,99286.0,48.9088,48.9261,48.7965,48.8224,99286.0
2019-03-25 12:00:00,56.51,56.6,56.46,56.56,118330.0,48.8224,48.9002,48.7792,48.8656,118330.0
2019-03-25 12:10:00,56.55,56.56,56.46,56.54,99499.0,48.857,48.8656,48.7792,48.8483,99499.0
2019-03-25 12:20:00,56.54,56.59,56.48,56.51,71024.0,48.8483,48.8915,48.7965,48.8224,71024.0
2019-03-25 12:30:00,56.51,56.55,56.34,56.35,79881.0,48.8224,48.857,48.6755,48.6842,79881.0
2019-03-25 12:40:00,56.35,56.39,56.28,56.36,95251.0,48.6842,48.7187,48.6237,48.6928,95251.0
2019-03-25 12:50:00,56.37,56.48,56.37,56.47,88081.0,48.7015,48.7965,48.7015,48.7879,88081.0
2019-03-25 13:00:00,56.48,56.56,56.46,56.49,171561.0,48.7965,48.8656,48.7792,48.8051,171561.0
2019-03-25 13:10:00,56.48,56.58,56.47,56.51,87414.0,48.7965,48.8829,48.7879,48.8224,87414.0
2019-03-25 13:20:00,56.51,56.54,56.42,56.45,62070.0,48.8224,48.8483,48.7447,48.7706,62070.0
2019-03-25 13:30:00,56.45,56.48,56.39,56.46,64298.0,48.7706,48.7965,48.7187,48.7792,64298.0
2019-03-25 13:40:00,56.46,56.48,56.35,56.4,70569.0,48.7792,48.7965,48.6842,48.7274,70569.0
2019-03-25 13:50:00,56.39,56.45,56.37,56.44,83699.0,48.7187,48.7706,48.7015,48.7619,83699.0
2019-03-25 14:00:00,56.45,56.51,56.37,56.37,69087.0,48.7706,48.8224,48.7015,48.7015,69087.0
2019-03-25 14:10:00,56.38,56.48,56.36,56.39,148516.0,48.7101,48.7965,48.6928,48.7187,148516.0
2019-03-25 14:20:00,56.39,56.4,56.32,56.39,95350.0,48.7187,48.7274,48.6583,48.7187,95350.0
2019-03-25 14:30:00,56.4,56.46,56.34,56.37,143648.0,48.7274,48.7792,48.6755,48.7015,143648.0
2019-03-25 14:40:00,56.37,56.49,56.36,56.47,144022.0,48.7015,48.8051,48.6928,48.7879,144022.0
2019-03-25 14:50:00,56.47,56.49,56.44,56.48,119967.0,48.7879,48.8051,48.7619,48.7965,119967.0
2019-03-25 15:00:00,56.48,56.51,56.42,56.43,95128.0,48.7965,48.8224,48.7447,48.7533,95128.0
2019-03-25 15:10:00,56.42,56.53,56.42,56.48,102782.0,48.7447,48.8397,48.7447,48.7965,102782.0
2019-03-25 15:20:00,56.47,56.54,56.47,56.52,127616.0,48.7879,48.8483,48.7879,48.8311,127616.0
2019-03-25 15:30:00,56.52,56.66,56.5,56.63,129861.0,48.8311,48.952,48.8138,48.9261,129861.0
2019-03-25 15:40:00,56.63,56.68,56.59,56.59,195317.0,48.9261,48.9693,48.8915,48.8915,195317.0
2019-03-25 15:50:00,56.59,56.69,56.53,56.63,461111.0,48.8915,48.9779,48.8397,48.9261,461111.0
2019-03-26 09:30:00,57.14,57.42,57.08,57.34,357056.0,49.3667,49.6086,49.3149,49.5395,357056.0
2019-03-26 09:40:00,57.34,57.53,57.29,57.41,357315.0,49.5395,49.7037,49.4963,49.6,357315.0
2019-03-26 09:50:00,57.41,57.42,57.17,57.24,230845.0,49.6,49.6086,49.3926,49.4531,230845.0
2019-03-26 10:00:00,57.25,57.42,57.2,57.38,217441.0,49.4617,49.6086,49.4185,49.5741,217441.0
2019-03-26 10:10:00,57.38,57.49,57.37,57.49,121241.0,49.5741,49.6691,49.5654,49.6691,121241.0
2019-03-26 10:20:00,57.49,57.49,57.29,57.35,161520.0,49.6691,49.6691,49.4963,49.5481,161520.0
2019-03-26 10:30:00,57.35,57.38,57.27,57.32,105598.0,49.5481,49.5741,49.479,49.5222,105598.0
2019-03-26 10:40:00,57.32,57.42,57.31,57.4,112902.0,49.5222,49.6086,49.5136,49.5913,112902.0
2019-03-26 10:50:00,57.4,57.48,57.35,57.46,136688.0,49.5913,49.6605,49.5481,49.6432,136688.0
2019-03-26 11:00:00,57.44,57.49,57.35,57.35,102799.0,49.6259,49.6691,49.5481,49.5481,102799.0
2019-03-26 11:10:00,57.35,57.38,57.18,57.2,165646.0,49.5481,49.5741,49.4013,49.4185,165646.0
2019-03-26 11:20:00,57.2,57.23,57.12,57.21,149787.0,49.4185,49.4445,49.3494,49.4272,149787.0
2019-03-26 11:30:00,57.21,57.22,57.09,57.14,108518.0,49.4272,49.4358,49.3235,49.3667,108518.0
2019-03-26 11:40:00,57.15,57.29,57.12,57.13,79014.0,49.3753,49.4963,49.3494,49.3581,79014.0
2019-03-26 11:50:00,57.13,57.13,56.96,56.98,176030.0,49.3581,49.3581,49.2112,49.2285,176030.0
2019-03-26 12:00:00,56.98,57.0,56.89,56.94,111211.0,49.2285,49.2458,49.1507,49.1939,111211.0
2019-03-26 12:10:00,56.95,57.07,56.94,57.01,128521.0,49.2026,49.3062,49.1939,49.2544,128521.0
2019-03-26 12:20:00,57.02,57.04,56.86,56.91,89630.0,49.263,49.2803,49.1248,49.168,89630.0
2019-03-26 12:30:00,56.9,56.96,56.9,56.92,75164.0,49.1594,49.2112,49.1594,49.1766,75164.0
2019-03-26 12:40:00,56.91,56.92,56.7,56.73,162036.0,49.168,49.1766,48.9866,49.0125,162036.0
2019-03-26 12:50:00,56.73,56.9,56.73,56.9,93283.0,49.0125,49.1594,49.0125,49.1594,93283.0
2019-03-26 13:00:00,56.9,56.9,56.84,56.86,89718.0,49.1594,49.1594,49.1075,49.1248,89718.0
2019-03-26 13:10:00,56.86,56.91,56.79,56.85,80259.0,49.1248,49.168,49.0643,49.1162,80259.0
2019-03-26 13:20:00,56.84,56.85,56.73,56.73,82983.0,49.1075,49.1162,49.0125,49.0125,82983.0
2019-03-26 13:30:00,56.73,56.77,56.67,56.73,144543.0,49.0125,49.047,48.9606,49.0125,144543.0
2019-03-26 13:40:00,56.73,56.79,56.71,56.77,86690.0,49.0125,49.0643,48.9952,49.047,86690.0
2019-03-26 13:50:00,56.77,57.95,56.77,57.37,2573693.0,49.047,50.0665,49.047,49.5654,2573693.0
2019-03-26 14:00:00,57.41,57.65,57.26,57.55,413036.0,49.6,49.8073,49.4704,49.7209,413036.0
2019-03-26 14:10:00,57.55,57.66,57.48,57.63,374441.0,49.7209,49.816,49.6605,49.79,374441.0
2019-03-26 14:20:00,57.64,57.92,57.62,57.76,745718.0,49.7987,50.0406,49.7814,49.9024,745718.0
2019-03-26 14:30:00,57.75,57.83,57.63,57.76,464373.0,49.8937,49.9628,49.79,49.9024,464373.0
2019-03-26 14:40:00,57.76,58.1,57.74,57.98,519182.0,49.9024,50.1961,49.8851,50.0924,519182.0
2019-03-26 14:50:00,57.98,58.06,57.93,58.05,389063.0,50.0924,50.1616,50.0492,50.1529,389063.0
2019-03-26 15:00:00,58.05,58.35,58.04,58.22,739435.0,50.1529,50.4121,50.1443,50.2998,739435.0
2019-03-26 15:10:00,58.22,58.39,58.12,58.16,631686.0,50.2998,50.4467,50.2134,50.2479,631686.0
2019-03-26 15:20:00,58.16,58.27,58.14,58.16,536777.0,50.2479,50.343,50.2307,50.2479,536777.0
2019-03-26 15:30:00,58.16,58.32,58.09,58.16,679392.0,50.2479,50.3862,50.1875,50.2479,679392.0
2019-03-26 15:40:00,58.16,58.19,57.98,58.03,706982.0,50.2479,50.2739,50.0924,50.1356,706982.0
2019-03-26 15:50:00,58.03,58.04,57.83,58.0,1536775.0,50.1356,50.1443,49.9628,50.1097,1536775.0
2019-03-27 09:30:00,57.39,57.67,57.05,57.11,876441.0,49.5827,49.8246,49.289,49.3408,876441.0
2019-03-27 09:40:00,57.1,57.21,56.66,56.69,729256.0,49.3321,49.4272,48.952,48.9779,729256.0
2019-03-27 09:50:00,56.69,56.79,56.32,56.62,647755.0,48.9779,49.0643,48.6583,48.9174,647755.0
2019-03-27 10:00:00,56.62,56.71,56.47,56.65,265009.0,48.9174,48.9952,48.7879,48.9434,265009.0
2019-03-27 10:10:00,56.65,56.85,56.55,56.84,184783.0,48.9434,49.1162,48.857,49.1075,184783.0
2019-03-27 10:20:00,56.85,57.0,56.83,56.96,186188.0,49.1162,49.2458,49.0989,49.2112,186188.0
2019-03-27 10:30:00,56.95,57.04,56.75,56.75,202904.0,49.2026,49.2803,49.0298,49.0298,202904.0
2019-03-27 10:40:00,56.75,56.75,56.51,56.59,261243.0,49.0298,49.0298,48.8224,48.8915,261243.0
2019-03-27 10:50:00,56.59,56.68,56.55,56.64,180102.0,48.8915,48.9693,48.857,48.9347,180102.0
2019-03-27 11:00:00,56.64,56.75,56.58,56.66,153816.0,48.9347,49.0298,48.8829,48.952,153816.0
2019-03-27 11:10:00,56.65,56.85,56.58,56.82,257377.0,48.9434,49.1162,48.8829,49.0902,257377.0
2019-03-27 11:20:00,56.83,56.88,56.61,56.62,194609.0,49.0989,49.1421,48.9088,48.9174,194609.0
2019-03-27 11:30:00,56.62,56.73,56.56,56.62,234432.0,48.9174,49.0125,48.8656,48.9174,234432.0
2019-03-27 11:40:00,56.61,56.65,56.42,56.48,342109.0,48.9088,48.9434,48.7447,48.7965,342109.0
2019-03-27 11:50:00,56.47,56.55,56.45,56.52,187538.0,48.7879,48.857,48.7706,48.8311,187538.0
2019-03-27 12:00:00,56.52,56.62,56.46,56.61,193055.0,48.8311,48.9174,48.7792,48.9088,193055.0
2019-03-27 12:10:00,56.61,56.65,56.54,56.61,227718.0,48.9088,48.9434,48.8483,48.9088,227718.0
2019-03-27 12:20:00,56.61,56.68,56.52,56.59,201067.0,48.9088,48.9693,48.8311,48.8915,201067.0
2019-03-27 12:30:00,56.6,56.68,56.57,56.62,115037.0,48.9002,48.9693,48.8742,48.9174,115037.0
2019-03-27 12:40:00,56.62,56.76,56.58,56.71,157044.0,48.9174,49.0384,48.8829,48.9952,157044.0
2019-03-27 12:50:00,56.7,56.87,56.69,56.8,114110.0,48.9866,49.1334,48.9779,49.073,114110.0
2019-03-27 13:00:00,56.81,56.82,56.73,56.75,163483.0,49.0816,49.0902,49.0125,49.0298,163483.0
2019-03-27 13:10:00,56.75,57.02,56.75,56.94,234024.0,49.0298,49.263,49.0298,49.1939,234024.0
2019-03-27 13:20:00,56.94,57.0,56.91,56.98,91121.0,49.1939,49.2458,49.168,49.2285,91121.0
2019-03-27 13:30:00,56.97,57.02,56.84,56.88,104431.0,49.2198,49.263,49.1075,49.1421,104431.0
2019-03-27 13:40:00,56.88,56.94,56.86,56.92,208120.0,49.1421,49.1939,49.1248,49.1766,208120.0
2019-03-27 13:50:00,56.92,57.0,56.89,56.98,153854.0,49.1766,49.2458,49.1507,49.2285,153854.0
2019-03-27 14:00:00,56.99,57.01,56.93,56.94,154076.0,49.2371,49.2544,49.1853,49.1939,154076.0
2019-03-27 14:10:00,56.95,57.03,56.93,56.93,228744.0,49.2026,49.2717,49.1853,49.1853,228744.0
2019-03-27 14:20:00,56.93,56.93,56.82,56.87,162900.0,49.1853,49.1853,49.0902,49.1334,162900.0
2019-03-27 14:30:00,56.87,56.93,56.69,56.7,181032.0,49.1334,49.1853,48.9779,48.9866,181032.0
2019-03-27 14:40:00,56.69,56.81,56.69,56.77,119259.0,48.9779,49.0816,48.9779,49.047,119259.0
2019-03-27 14:50:00,56.77,56.82,56.67,56.71,131845.0,49.047,49.0902,48.9606,48.9952,131845.0
2019-03-27 15:00:00,56.71,56.75,56.67,56.71,132031.0,48.9952,49.0298,48.9606,48.9952,132031.0
2019-03-27 15:10:00,56.71,56.77,56.63,56.76,163671.0,48.9952,49.047,48.9261,49.0384,163671.0
2019-03-27 15:20:00,56.76,56.89,56.75,56.87,233632.0,49.0384,49.1507,49.0298,49.1334,233632.0
2019-03-27 15:30:00,56.88,56.94,56.84,56.87,239276.0,49.1421,49.1939,49.1075,49.1334,239276.0
2019-03-27 15:40:00,56.87,57.0,56.85,56.98,385075.0,49.1334,49.2458,49.1162,49.2285,385075.0
2019-03-27 15:50:00,56.98,56.99,56.86,56.91,842475.0,49.2285,49.2371,49.1248,49.168,842475.0
2019-03-28 09:30:00,57.05,57.31,57.0,57.18,342431.0,49.289,49.5136,49.2458,49.4013,342431.0
2019-03-28 09:40:00,57.17,57.29,57.07,57.22,141414.0,49.3926,49.4963,49.3062,49.4358,141414.0
2019-03-28 09:50:00,57.23,57.28,57.14,57.27,166805.0,49.4445,49.4877,49.3667,49.479,166805.0
2019-03-28 10:00:00,57.28,57.39,57.23,57.36,146446.0,49.4877,49.5827,49.4445,49.5568,146446.0
2019-03-28 10:10:00,57.36,57.37,57.22,57.28,122319.0,49.5568,49.5654,49.4358,49.4877,122319.0
2019-03-28 10:20:00,57.28,57.33,57.12,57.13,144278.0,49.4877,49.5309,49.3494,49.3581,144278.0
2019-03-28 10:30:00,57.14,57.25,57.1,57.18,127615.0,49.3667,49.4617,49.3321,49.4013,127615.0
2019-03-28 10:40:00,57.18,57.27,57.13,57.16,126268.0,49.4013,49.479,49.3581,49.384,126268.0
2019-03-28 10:50:00,57.17,57.17,57.01,57.01,141645.0,49.3926,49.3926,49.2544,49.2544,141645.0
2019-03-28 11:00:00,57.02,57.05,56.91,56.96,129379.0,49.263,49.289,49.168,49.2112,129379.0
2019-03-28 11:10:00,56.96,57.04,56.68,56.68,216359.0,49.2112,49.2803,48.9693,48.9693,216359.0
2019-03-28 11:20:00,56.71,56.77,56.54,56.56,362294.0,48.9952,49.047,48.8483,48.8656,362294.0
2019-03-28 11:30:00,56.58,56.71,56.53,56.71,129616.0,48.8829,48.9952,48.8397,48.9952,129616.0
2019-03-28 11:40:00,56.71,56.71,56.55,56.64,113386.0,48.9952,48.9952,48.857,48.9347,113386.0
2019-03-28 11:50:00,56.65,56.66,56.51,56.57,101685.0,48.9434,48.952,48.8224,48.8742,101685.0
2019-03-28 12:00:00,56.56,56.61,56.5,56.51,101315.0,48.8656,48.9088,48.8138,48.8224,101315.0
2019-03-28 12:10:00,56.51,56.51,56.37,56.43,120371.0,48.8224,48.8224,48.7015,48.7533,120371.0
2019-03-28 12:20:00,56.44,56.5,56.41,56.46,108701.0,48.7619,48.8138,48.736,48.7792,108701.0
2019-03-28 12:30:00,56.46,56.46,56.37,56.43,110164.0,48.7792,48.7792,48.7015,48.7533,110164.0
2019-03-28 12:40:00,56.43,56.57,56.42,56.57,145274.0,48.7533,48.8742,48.7447,48.8742,145274.0
2019-03-28 12:50:00,56.57,56.63,56.54,56.6,103330.0,48.8742,48.9261,48.8483,48.9002,103330.0
2019-03-28 13:00:00,56.6,56.61,56.52,56.52,92657.0,48.9002,48.9088,48.8311,48.8311,92657.0
2019-03-28 13:10:00,56.53,56.58,56.52,56.54,89996.0,48.8397,48.8829,48.8311,48.8483,89996.0
2019-03-28 13:20:00,56.54,56.61,56.53,56.56,110816.0,48.8483,48.9088,48.8397,48.8656,110816.0
2019-03-28 13:30:00,56.55,56.56,56.5,56.52,111517.0,48.857,48.8656,48.8138,48.8311,111517.0
2019-03-28 13:40:00,56.53,56.54,56.46,56.48,104651.0,48.8397,48.8483,48.7792,48.7965,104651.0
2019-03-28 13:50:00,56.48,56.53,56.46,56.52,165073.0,48.7965,48.8397,48.7792,48.8311,165073.0
2019-03-28 14:00:00,56.51,56.52,56.42,56.44,124053.0,48.8224,48.8311,48.7447,48.7619,124053.0
2019-03-28 14:10:00,56.44,56.47,56.41,56.42,117266.0,48.7619,48.7879,48.736,48.7447,117266.0
2019-03-28 14:20:00,56.41,56.42,56.38,56.4,144764.0,48.736,48.7447,48.7101,48.7274,144764.0
2019-03-28 14:30:00,56.39,56.43,56.34,56.41,120826.0,48.7187,48.7533,48.6755,48.736,120826.0
2019-03-28 14:40:00,56.41,56.46,56.37,56.45,163925.0,48.736,48.7792,48.7015,48.7706,163925.0
2019-03-28 14:50:00,56.44,56.54,56.41,56.53,144709.0,48.7619,48.8483,48.736,48.8397,144709.0
2019-03-28 15:00:00,56.52,56.61,56.48,56.52,154330.0,48.8311,48.9088,48.7965,48.8311,154330.0
2019-03-28 15:10:00,56.53,56.56,56.47,56.5,231032.0,48.8397,48.8656,48.7879,48.8138,231032.0
2019-03-28 15:20:00,56.49,56.63,56.46,56.51,843069.0,48.8051,48.9261,48.7792,48.8224,843069.0
2019-03-28 15:30:00,56.51,56.59,56.5,56.57,312544.0,48.8224,48.8915,48.8138,48.8742,312544.0
2019-03-28 15:40:00,56.57,56.7,56.51,56.58,340217.0,48.8742,48.9866,48.8224,48.8829,340217.0
2019-03-28 15:50:00,56.57,56.61,56.5,56.54,680659.0,48.8742,48.9088,48.8138,48.8483,680659.0
2019-03-29 09:30:00,57.0,57.39,57.0,57.25,406492.0,49.2458,49.5827,49.2458,49.4617,406492.0
2019-03-29 09:40:00,57.24,57.37,57.21,57.25,283838.0,49.4531,49.5654,49.4272,49.4617,283838.0
2019-03-29 09:50:00,57.25,57.25,57.14,57.18,148460.0,49.4617,49.4617,49.3667,49.4013,148460.0
2019-03-29 10:00:00,57.19,57.45,57.19,57.44,418724.0,49.4099,49.6345,49.4099,49.6259,418724.0
2019-03-29 10:10:00,57.45,57.56,57.41,57.47,276447.0,49.6345,49.7296,49.6,49.6518,276447.0
2019-03-29 10:20:00,57.47,57.47,57.28,57.31,133417.0,49.6518,49.6518,49.4877,49.5136,133417.0
2019-03-29 10:30:00,57.31,57.32,57.19,57.29,143586.0,49.5136,49.5222,49.4099,49.4963,143586.0
2019-03-29 10:40:00,57.29,57.32,57.11,57.13,114578.0,49.4963,49.5222,49.3408,49.3581,114578.0
2019-03-29 10:50:00,57.12,57.12,56.95,57.11,127397.0,49.3494,49.3494,49.2026,49.3408,127397.0
2019-03-29 11:00:00,57.12,57.21,57.1,57.19,112640.0,49.3494,49.4272,49.3321,49.4099,112640.0
2019-03-29 11:10:00,57.19,57.28,57.17,57.24,91374.0,49.4099,49.4877,49.3926,49.4531,91374.0
2019-03-29 11:20:00,57.24,57.25,57.1,57.15,89297.0,49.4531,49.4617,49.3321,49.3753,89297.0
2019-03-29 11:30:00,57.15,57.15,57.07,57.13,143196.0,49.3753,49.3753,49.3062,49.3581,143196.0
2019-03-29 11:40:00,57.13,57.22,57.12,57.19,109258.0,49.3581,49.4358,49.3494,49.4099,109258.0
2019-03-29 11:50:00,57.2,57.21,57.15,57.17,64736.0,49.4185,49.4272,49.3753,49.3926,64736.0
2019-03-29 12:00:00,57.16,57.17,57.05,57.09,89915.0,49.384,49.3926,49.289,49.3235,89915.0
2019-03-29 12:10:00,57.08,57.14,57.03,57.09,93846.0,49.3149,49.3667,49.2717,49.3235,93846.0
2019-03-29 12:20:00,57.09,57.14,57.08,57.11,74555.0,49.3235,49.3667,49.3149,49.3408,74555.0
2019-03-29 12:30:00,57.11,57.23,57.1,57.23,76376.0,49.3408,49.4445,49.3321,49.4445,76376.0
2019-03-29 12:40:00,57.24,57.24,57.16,57.18,66462.0,49.4531,49.4531,49.384,49.4013,66462.0
2019-03-29 12:50:00,57.19,57.23,57.14,57.2,67041.0,49.4099,49.4445,49.3667,49.4185,67041.0
2019-03-29 13:00:00,57.2,57.27,57.17,57.21,86406.0,49.4185,49.479,49.3926,49.4272,86406.0
2019-03-29 13:10:00,57.21,57.21,57.15,57.19,71188.0,49.4272,49.4272,49.3753,49.4099,71188.0
2019-03-29 13:20:00,57.19,57.21,57.15,57.19,58234.0,49.4099,49.4272,49.3753,49.4099,58234.0
2019-03-29 13:30:00,57.19,57.22,57.11,57.21,148930.0,49.4099,49.4358,49.3408,49.4272,148930.0
2019-03-29 13:40:00,57.21,57.28,57.17,57.18,103769.0,49.4272,49.4877,49.3926,49.4013,103769.0
2019-03-29 13:50:00,57.19,57.19,57.07,57.09,81250.0,49.4099,49.4099,49.3062,49.3235,81250.0
2019-03-29 14:00:00,57.08,57.14,57.07,57.11,79344.0,49.3149,49.3667,49.3062,49.3408,79344.0
2019-03-29 14:10:00,57.12,57.17,57.06,57.15,113530.0,49.3494,49.3926,49.2976,49.3753,113530.0
2019-03-29 14:20:00,57.15,57.25,57.12,57.23,124105.0,49.3753,49.4617,49.3494,49.4445,124105.0
2019-03-29 14:30:00,57.24,57.3,57.22,57.22,96782.0,49.4531,49.5049,49.4358,49.4358,96782.0
2019-03-29 14:40:00,57.21,57.24,57.13,57.23,113068.0,49.4272,49.4531,49.3581,49.4445,113068.0
2019-03-29 14:50:00,57.22,57.3,57.21,57.24,105085.0,49.4358,49.5049,49.4272,49.4531,105085.0
2019-03-29 15:00:00,57.25,57.33,57.24,57.33,123199.0,49.4617,49.5309,49.4531,49.5309,123199.0
2019-03-29 15:10:00,57.33,57.33,57.16,57.19,208630.0,49.5309,49.5309,49.384,49.4099,208630.0
2019-03-29 15:20:00,57.18,57.18,57.08,57.1,195885.0,49.4013,49.4013,49.3149,49.3321,195885.0
2019-03-29 15:30:00,57.1,57.14,57.03,57.05,291736.0,49.3321,49.3667,49.2717,49.289,291736.0
2019-03-29 15:40:00,57.05,57.07,56.98,57.0,291997.0,49.289,49.3062,49.2285,49.2458,291997.0
2019-03-29 15:50:00,56.99,57.06,56.94,57.03,961450.0,49.2371,49.2976,49.1939,49.2717,961450.0
2019-04-01 09:30:00,57.64,57.83,57.43,57.67,387793.0,49.7987,49.9628,49.6173,49.8246,387793.0
2019-04-01 09:40:00,57.66,57.81,57.61,57.66,222508.0,49.816,49.9456,49.7728,49.816,222508.0
2019-04-01 09:50:00,57.65,57.74,57.59,57.64,164741.0,49.8073,49.8851,49.7555,49.7987,164741.0
2019-04-01 10:00:00,57.65,57.79,57.65,57.72,240753.0,49.8073,49.9283,49.8073,49.8678,240753.0
2019-04-01 10:10:00,57.72,57.77,57.66,57.73,129600.0,49.8678,49.911,49.816,49.8764,129600.0
2019-04-01 10:20:00,57.73,57.74,57.61,57.69,132893.0,49.8764,49.8851,49.7728,49.8419,132893.0
2019-04-01 10:30:00,57.69,57.73,57.68,57.72,99202.0,49.8419,49.8764,49.8332,49.8678,99202.0
2019-04-01 10:40:00,57.72,57.78,57.71,57.73,133411.0,49.8678,49.9196,49.8592,49.8764,133411.0
2019-04-01 10:50:00,57.74,57.77,57.72,57.72,96571.0,49.8851,49.911,49.8678,49.8678,96571.0
2019-04-01 11:00:00,57.73,57.86,57.72,57.8,217370.0,49.8764,49.9888,49.8678,49.9369,217370.0
2019-04-01 11:10:00,57.8,57.85,57.79,57.82,199495.0,49.9369,49.9801,49.9283,49.9542,199495.0
2019-04-01 11:20:00,57.82,57.92,57.8,57.92,178273.0,49.9542,50.0406,49.9369,50.0406,178273.0
2019-04-01 11:30:00,57.92,57.97,57.89,57.9,141197.0,50.0406,50.0838,50.0147,50.0233,141197.0
2019-04-01 11:40:00,57.9,57.95,57.89,57.91,85454.0,50.0233,50.0665,50.0147,50.032,85454.0
2019-04-01 11:50:00,57.91,57.93,57.77,57.82,176248.0,50.032,50.0492,49.911,49.9542,176248.0
2019-04-01 12:00:00,57.83,57.91,57.8,57.84,178738.0,49.9628,50.032,49.9369,49.9715,178738.0
2019-04-01 12:10:00,57.84,57.9,57.79,57.87,119017.0,49.9715,50.0233,49.9283,49.9974,119017.0
2019-04-01 12:20:00,57.87,57.92,57.86,57.92,87392.0,49.9974,50.0406,49.9888,50.0406,87392.0
2019-04-01 12:30:00,57.92,57.98,57.91,57.95,87790.0,50.0406,50.0924,50.032,50.0665,87790.0
2019-04-01 12:40:00,57.95,57.99,57.94,57.98,134893.0,50.0665,50.1011,50.0579,50.0924,134893.0
2019-04-01 12:50:00,57.98,58.03,57.95,57.97,232296.0,50.0924,50.1356,50.0665,50.0838,232296.0
2019-04-01 13:00:00,57.97,58.01,57.76,57.87,171022.0,50.0838,50.1184,49.9024,49.9974,171022.0
2019-04-01 13:10:00,57.87,57.89,57.84,57.88,83285.0,49.9974,50.0147,49.9715,50.006,83285.0
2019-04-01 13:20:00,57.88,57.96,57.86,57.95,90691.0,50.006,50.0752,49.9888,50.0665,90691.0
2019-04-01 13:30:00,57.95,58.05,57.94,58.04,99625.0,50.0665,50.1529,50.0579,50.1443,99625.0
2019-04-01 13:40:00,58.04,58.14,58.03,58.05,140929.0,50.1443,50.2307,50.1356,50.1529,140929.0
2019-04-01 13:50:00,58.05,58.05,58.0,58.03,212081.0,50.1529,50.1529,50.1097,50.1356,212081.0
2019-04-01 14:00:00,58.02,58.12,58.02,58.06,156864.0,50.127,50.2134,50.127,50.1616,156864.0
2019-04-01 14:10:00,58.07,58.1,58.03,58.06,112717.0,50.1702,50.1961,50.1356,50.1616,112717.0
2019-04-01 14:20:00,58.07,58.15,58.06,58.09,132498.0,50.1702,50.2393,50.1616,50.1875,132498.0
2019-04-01 14:30:00,58.09,58.12,58.05,58.06,107161.0,50.1875,50.2134,50.1529,50.1616,107161.0
2019-04-01 14:40:00,58.06,58.1,58.03,58.04,127926.0,50.1616,50.1961,50.1356,50.1443,127926.0
2019-04-01 14:50:00,58.03,58.04,57.93,57.94,217590.0,50.1356,50.1443,50.0492,50.0579,217590.0
2019-04-01 15:00:00,57.94,58.0,57.87,57.88,273892.0,50.0579,50.1097,49.9974,50.006,273892.0
2019-04-01 15:10:00,57.88,57.92,57.81,57.89,260655.0,50.006,50.0406,49.9456,50.0147,260655.0
2019-04-01 15:20:00,57.89,57.99,57.88,57.9,232458.0,50.0147,50.1011,50.006,50.0233,232458.0
2019-04-01 15:30:00,57.9,57.91,57.12,57.76,798716.0,50.0233,50.032,49.3494,49.9024,798716.0
2019-04-01 15:40:00,57.76,57.81,57.61,57.74,574437.0,49.9024,49.9456,49.7728,49.8851,574437.0
2019-04-01 15:50:00,57.75,57.91,57.74,57.81,850237.0,49.8937,50.032,49.8851,49.9456,850237.0
2019-04-02 09:30:00,57.98,58.53,57.9,58.29,833333.0,50.0924,50.5676,50.0233,50.3603,833333.0
2019-04-02 09:40:00,58.3,58.31,57.93,58.04,317036.0,50.3689,50.3775,50.0492,50.1443,317036.0
2019-04-02 09:50:00,58.04,58.2,57.97,58.14,175352.0,50.1443,50.2825,50.0838,50.2307,175352.0
2019-04-02 10:00:00,58.15,58.16,57.91,57.95,181336.0,50.2393,50.2479,50.032,50.0665,181336.0
2019-04-02 10:10:00,57.96,58.0,57.85,57.91,139020.0,50.0752,50.1097,49.9801,50.032,139020.0
2019-04-02 10:20:00,57.9,58.04,57.88,58.03,119296.0,50.0233,50.1443,50.006,50.1356,119296.0
2019-04-02 10:30:00,58.03,58.12,57.95,57.97,156885.0,50.1356,50.2134,50.0665,50.0838,156885.0
2019-04-02 10:40:00,57.97,58.03,57.93,57.98,114160.0,50.0838,50.1356,50.0492,50.0924,114160.0
2019-04-02 10:50:00,57.98,58.07,57.87,57.88,178299.0,50.0924,50.1702,49.9974,50.006,178299.0
2019-04-02 11:00:00,57.88,57.9,57.8,57.84,132699.0,50.006,50.0233,49.9369,49.9715,132699.0
2019-04-02 11:10:00,57.83,57.83,57.66,57.77,165294.0,49.9628,49.9628,49.816,49.911,165294.0
2019-04-02 11:20:00,57.77,57.92,57.75,57.91,97792.0,49.911,50.0406,49.8937,50.032,97792.0
2019-04-02 11:30:00,57.9,57.97,57.89,57.94,84327.0,50.0233,50.0838,50.0147,50.0579,84327.0
2019-04-02 11:40:00,57.94,58.04,57.93,58.02,106840.0,50.0579,50.1443,50.0492,50.127,106840.0
2019-04-02 11:50:00,58.02,58.04,57.86,57.88,89339.0,50.127,50.1443,49.9888,50.006,89339.0
2019-04-02 12:00:00,57.88,58.09,57.87,57.98,153418.0,50.006,50.1875,49.9974,50.0924,153418.0
2019-04-02 12:10:00,57.98,58.02,57.9,57.91,150428.0,50.0924,50.127,50.0233,50.032,150428.0
2019-04-02 12:20:00,57.91,57.93,57.79,57.82,128670.0,50.032,50.0492,49.9283,49.9542,128670.0
2019-04-02 12:30:00,57.82,57.88,57.8,57.88,210777.0,49.9542,50.006,49.9369,50.006,210777.0
2019-04-02 12:40:00,57.88,57.93,57.85,57.93,58090.0,50.006,50.0492,49.9801,50.0492,58090.0
2019-04-02 12:50:00,57.93,57.95,57.85,57.9,127892.0,50.0492,50.0665,49.9801,50.0233,127892.0
2019-04-02 13:00:00,57.89,57.95,57.84,57.94,84948.0,50.0147,50.0665,49.9715,50.0579,84948.0
2019-04-02 13:10:00,57.94,57.97,57.93,57.94,56262.0,50.0579,50.0838,50.0492,50.0579,56262.0
2019-04-02 13:20:00,57.94,57.95,57.89,57.93,69679.0,50.0579,50.0665,50.0147,50.0492,69679.0
2019-04-02 13:30:00,57.93,57.99,57.92,57.97,82845.0,50.0492,50.1011,50.0406,50.0838,82845.0
2019-04-02 13:40:00,57.97,58.0,57.96,57.98,52803.0,50.0838,50.1097,50.0752,50.0924,52803.0
2019-04-02 13:50:00,57.98,58.0,57.93,57.98,136456.0,50.0924,50.1097,50.0492,50.0924,136456.0
2019-04-02 14:00:00,57.97,58.0,57.93,57.94,75991.0,50.0838,50.1097,50.0492,50.0579,75991.0
2019-04-02 14:10:00,57.94,58.0,57.92,58.0,59286.0,50.0579,50.1097,50.0406,50.1097,59286.0
2019-04-02 14:20:00,58.0,58.04,57.98,58.0,137530.0,50.1097,50.1443,50.0924,50.1097,137530.0
2019-04-02 14:30:00,57.99,58.04,57.98,58.02,107294.0,50.1011,50.1443,50.0924,50.127,107294.0
2019-04-02 14:40:00,58.02,58.02,57.95,57.97,103797.0,50.127,50.127,50.0665,50.0838,103797.0
2019-04-02 14:50:00,57.96,58.01,57.95,58.01,72914.0,50.0752,50.1184,50.0665,50.1184,72914.0
2019-04-02 15:00:00,58.01,58.18,58.01,58.16,159833.0,50.1184,50.2652,50.1184,50.2479,159833.0
2019-04-02 15:10:00,58.16,58.25,58.15,58.24,107054.0,50.2479,50.3257,50.2393,50.3171,107054.0
2019-04-02 15:20:00,58.24,58.27,58.11,58.12,171529.0,50.3171,50.343,50.2047,50.2134,171529.0
2019-04-02 15:30:00,58.12,58.16,58.07,58.11,218388.0,50.2134,50.2479,50.1702,50.2047,218388.0
2019-04-02 15:40:00,58.11,58.17,58.1,58.14,249667.0,50.2047,50.2566,50.1961,50.2307,249667.0
2019-04-02 15:50:00,58.13,58.13,58.05,58.09,453681.0,50.222,50.222,50.1529,50.1875,453681.0
2019-04-03 09:30:00,58.4,58.4,57.66,57.82,695397.0,50.4553,50.4553,49.816,49.9542,695397.0
2019-04-03 09:40:00,57.82,57.95,57.75,57.82,305760.0,49.9542,50.0665,49.8937,49.9542,305760.0
2019-04-03 09:50:00,57.83,57.83,57.25,57.27,392762.0,49.9628,49.9628,49.4617,49.479,392762.0
2019-04-03 10:00:00,57.27,57.55,57.18,57.4,451561.0,49.479,49.7209,49.4013,49.5913,451561.0
2019-04-03 10:10:00,57.4,57.55,57.37,57.48,386311.0,49.5913,49.7209,49.5654,49.6605,386311.0
2019-04-03 10:20:00,57.51,57.59,57.4,57.59,238509.0,49.6864,49.7555,49.5913,49.7555,238509.0
2019-04-03 10:30:00,57.59,57.7,57.48,57.69,231159.0,49.7555,49.8505,49.6605,49.8419,231159.0
2019-04-03 10:40:00,57.69,57.74,57.62,57.68,229609.0,49.8419,49.8851,49.7814,49.8332,229609.0
2019-04-03 10:50:00,57.7,57.9,57.67,57.86,199979.0,49.8505,50.0233,49.8246,49.9888,199979.0
2019-04-03 11:00:00,57.87,58.01,57.85,57.9,268610.0,49.9974,50.1184,49.9801,50.0233,268610.0
2019-04-03 11:10:00,57.91,57.95,57.8,57.89,229035.0,50.032,50.0665,49.9369,50.0147,229035.0
2019-04-03 11:20:00,57.88,58.04,57.87,57.87,249285.0,50.006,50.1443,49.9974,49.9974,249285.0
2019-04-03 11:30:00,57.87,57.91,57.74,57.78,197590.0,49.9974,50.032,49.8851,49.9196,197590.0
2019-04-03 11:40:00,57.77,57.89,57.77,57.85,126146.0,49.911,50.0147,49.911,49.9801,126146.0
2019-04-03 11:50:00,57.85,57.92,57.84,57.88,176346.0,49.9801,50.0406,49.9715,50.006,176346.0
2019-04-03 12:00:00,57.88,57.9,57.82,57.85,139179.0,50.006,50.0233,49.9542,49.9801,139179.0
2019-04-03 12:10:00,57.85,57.89,57.81,57.89,112962.0,49.9801,50.0147,49.9456,50.0147,112962.0
2019-04-03 12:20:00,57.88,58.06,57.88,58.04,174194.0,50.006,50.1616,50.006,50.1443,174194.0
2019-04-03 12:30:00,58.05,58.05,57.97,58.04,145207.0,50.1529,50.1529,50.0838,50.1443,145207.0
2019-04-03 12:40:00,58.04,58.1,57.99,58.0,155605.0,50.1443,50.1961,50.1011,50.1097,155605.0
2019-04-03 12:50:00,58.01,58.03,57.95,57.96,112895.0,50.1184,50.1356,50.0665,50.0752,112895.0
2019-04-03 13:00:00,57.96,58.05,57.95,57.98,100069.0,50.0752,50.1529,50.0665,50.0924,100069.0
2019-04-03 13:10:00,57.98,58.06,57.97,58.05,109734.0,50.0924,50.1616,50.0838,50.1529,109734.0
2019-04-03 13:20:00,58.05,58.09,58.02,58.08,107950.0,50.1529,50.1875,50.127,50.1788,107950.0
2019-04-03 13:30:00,58.09,58.23,58.06,58.16,159238.0,50.1875,50.3084,50.1616,50.2479,159238.0
2019-04-03 13:40:00,58.16,58.17,58.03,58.15,113813.0,50.2479,50.2566,50.1356,50.2393,113813.0
2019-04-03 13:50:00,58.15,58.16,57.84,57.89,182957.0,50.2393,50.2479,49.9715,50.0147,182957.0
2019-04-03 14:00:00,57.89,57.91,57.82,57.85,140874.0,50.0147,50.032,49.9542,49.9801,140874.0
2019-04-03 14:10:00,57.85,57.9,57.79,57.87,144044.0,49.9801,50.0233,49.9283,49.9974,144044.0
2019-04-03 14:20:00,57.87,57.99,57.85,57.97,92947.0,49.9974,50.1011,49.9801,50.0838,92947.0
2019-04-03 14:30:00,57.97,57.97,57.83,57.84,113121.0,50.0838,50.0838,49.9628,49.9715,113121.0
2019-04-03 14:40:00,57.84,57.85,57.78,57.83,102975.0,49.9715,49.9801,49.9196,49.9628,102975.0
2019-04-03 14:50:00,57.82,57.83,57.72,57.72,159592.0,49.9542,49.9628,49.8678,49.8678,159592.0
2019-04-03 15:00:00,57.71,57.76,57.55,57.55,316732.0,49.8592,49.9024,49.7209,49.7209,316732.0
2019-04-03 15:10:00,57.55,57.57,57.41,57.41,274316.0,49.7209,49.7382,49.6,49.6,274316.0
2019-04-03 15:20:00,57.42,57.58,57.32,57.55,446817.0,49.6086,49.7468,49.5222,49.7209,446817.0
2019-04-03 15:30:00,57.55,57.61,57.44,57.58,404160.0,49.7209,49.7728,49.6259,49.7468,404160.0
2019-04-03 15:40:00,57.59,57.66,57.51,57.59,356478.0,49.7555,49.816,49.6864,49.7555,356478.0
2019-04-03 15:50:00,57.58,57.7,57.53,57.67,647337.0,49.7468,49.8505,49.7037,49.8246,647337.0
2019-04-04 09:30:00,57.75,58.29,57.69,58.28,808492.0,49.8937,50.3603,49.8419,50.3516,808492.0
2019-04-04 09:40:00,58.28,58.49,58.25,58.42,370637.0,50.3516,50.5331,50.3257,50.4726,370637.0
2019-04-04 09:50:00,58.42,58.53,58.23,58.3,356621.0,50.4726,50.5676,50.3084,50.3689,356621.0
2019-04-04 10:00:00,58.3,58.42,58.27,58.31,232139.0,50.3689,50.4726,50.343,50.3775,232139.0
2019-04-04 10:10:00,58.31,58.39,58.14,58.18,175851.0,50.3775,50.4467,50.2307,50.2652,175851.0
2019-04-04 10:20:00,58.18,58.24,58.12,58.18,184721.0,50.2652,50.3171,50.2134,50.2652,184721.0
2019-04-04 10:30:00,58.18,58.32,58.11,58.31,202997.0,50.2652,50.3862,50.2047,50.3775,202997.0
2019-04-04 10:40:00,58.31,58.43,58.3,58.42,152813.0,50.3775,50.4812,50.3689,50.4726,152813.0
2019-04-04 10:50:00,58.42,58.5,58.38,58.48,180241.0,50.4726,50.5417,50.438,50.5244,180241.0
2019-04-04 11:00:00,58.49,58.61,58.47,58.58,165973.0,50.5331,50.6367,50.5158,50.6108,165973.0
2019-04-04 11:10:00,58.57,58.58,58.39,58.41,99304.0,50.6022,50.6108,50.4467,50.4639,99304.0
2019-04-04 11:20:00,58.41,58.57,58.36,58.54,133448.0,50.4639,50.6022,50.4207,50.5763,133448.0
2019-04-04 11:30:00,58.54,58.61,58.47,58.56,109502.0,50.5763,50.6367,50.5158,50.5935,109502.0
2019-04-04 11:40:00,58.56,58.57,58.51,58.52,102112.0,50.5935,50.6022,50.5503,50.559,102112.0
2019-04-04 11:50:00,58.51,58.57,58.41,58.53,120936.0,50.5503,50.6022,50.4639,50.5676,120936.0
2019-04-04 12:00:00,58.53,58.53,58.45,58.47,110931.0,50.5676,50.5676,50.4985,50.5158,110931.0
2019-04-04 12:10:00,58.47,58.48,58.3,58.33,99257.0,50.5158,50.5244,50.3689,50.3948,99257.0
2019-04-04 12:20:00,58.32,58.38,58.17,58.17,138214.0,50.3862,50.438,50.2566,50.2566,138214.0
2019-04-04 12:30:00,58.17,58.27,58.12,58.27,163834.0,50.2566,50.343,50.2134,50.343,163834.0
2019-04-04 12:40:00,58.26,58.27,58.09,58.1,175318.0,50.3343,50.343,50.1875,50.1961,175318.0
2019-04-04 12:50:00,58.1,58.19,58.07,58.13,121102.0,50.1961,50.2739,50.1702,50.222,121102.0
2019-04-04 13:00:00,58.13,58.23,58.06,58.23,113339.0,50.222,50.3084,50.1616,50.3084,113339.0
2019-04-04 13:10:00,58.24,58.28,58.09,58.15,104314.0,50.3171,50.3516,50.1875,50.2393,104314.0
2019-04-04 13:20:00,58.14,58.15,58.05,58.08,107009.0,50.2307,50.2393,50.1529,50.1788,107009.0
2019-04-04 13:30:00,58.08,58.19,58.07,58.17,102778.0,50.1788,50.2739,50.1702,50.2566,102778.0
2019-04-04 13:40:00,58.17,58.28,58.17,58.21,78249.0,50.2566,50.3516,50.2566,50.2911,78249.0
2019-04-04 13:50:00,58.21,58.29,58.2,58.23,74261.0,50.2911,50.3603,50.2825,50.3084,74261.0
2019-04-04 14:00:00,58.23,58.27,58.16,58.17,95580.0,50.3084,50.343,50.2479,50.2566,95580.0
2019-04-04 14:10:00,58.16,58.21,58.13,58.16,156861.0,50.2479,50.2911,50.222,50.2479,156861.0
2019-04-04 14:20:00,58.16,58.25,58.16,58.17,134898.0,50.2479,50.3257,50.2479,50.2566,134898.0
2019-04-04 14:30:00,58.16,58.17,58.07,58.1,160213.0,50.2479,50.2566,50.1702,50.1961,160213.0
2019-04-04 14:40:00,58.11,58.12,58.02,58.06,151616.0,50.2047,50.2134,50.127,50.1616,151616.0
2019-04-04 14:50:00,58.06,58.1,58.04,58.05,119718.0,50.1616,50.1961,50.1443,50.1529,119718.0
2019-04-04 15:00:00,58.05,58.08,57.91,57.92,178132.0,50.1529,50.1788,50.032,50.0406,178132.0
2019-04-04 15:10:00,57.91,58.01,57.91,57.98,159186.0,50.032,50.1184,50.032,50.0924,159186.0
2019-04-04 15:20:00,57.97,57.98,57.89,57.93,196127.0,50.0838,50.0924,50.0147,50.0492,196127.0
2019-04-04 15:30:00,57.93,57.98,57.93,57.95,270503.0,50.0492,50.0924,50.0492,50.0665,270503.0
2019-04-04 15:40:00,57.95,57.96,57.86,57.91,346894.0,50.0665,50.0752,49.9888,50.032,346894.0
2019-04-04 15:50:00,57.91,57.95,57.82,57.85,790963.0,50.032,50.0665,49.9542,49.9801,790963.0
2019-04-05 09:30:00,57.98,58.06,57.82,57.84,586929.0,50.0924,50.1616,49.9542,49.9715,586929.0
2019-04-05 09:40:00,57.82,57.94,57.78,57.87,192025.0,49.9542,50.0579,49.9196,49.9974,192025.0
2019-04-05 09:50:00,57.87,57.94,57.68,57.72,193474.0,49.9974,50.0579,49.8332,49.8678,193474.0
2019-04-05 10:00:00,57.72,57.84,57.72,57.84,188422.0,49.8678,49.9715,49.8678,49.9715,188422.0
2019-04-05 10:10:00,57.84,57.98,57.82,57.84,248537.0,49.9715,50.0924,49.9542,49.9715,248537.0
2019-04-05 10:20:00,57.84,57.93,57.82,57.9,182477.0,49.9715,50.0492,49.9542,50.0233,182477.0
2019-04-05 10:30:00,57.9,57.91,57.81,57.9,260628.0,50.0233,50.032,49.9456,50.0233,260628.0
2019-04-05 10:40:00,57.9,57.93,57.79,57.83,276927.0,50.0233,50.0492,49.9283,49.9628,276927.0
2019-04-05 10:50:00,57.84,57.93,57.84,57.93,163017.0,49.9715,50.0492,49.9715,50.0492,163017.0
2019-04-05 11:00:00,57.93,57.97,57.84,57.91,324572.0,50.0492,50.0838,49.9715,50.032,324572.0
2019-04-05 11:10:00,57.91,57.95,57.85,57.91,316335.0,50.032,50.0665,49.9801,50.032,316335.0
2019-04-05 11:20:00,57.92,57.95,57.83,57.84,184878.0,50.0406,50.0665,49.9628,49.9715,184878.0
2019-04-05 11:30:00,57.84,57.94,57.81,57.88,150256.0,49.9715,50.0579,49.9456,50.006,150256.0
2019-04-05 11:40:00,57.89,57.94,57.83,57.94,146017.0,50.0147,50.0579,49.9628,50.0579,146017.0
2019-04-05 11:50:00,57.94,58.02,57.91,58.0,125802.0,50.0579,50.127,50.032,50.1097,125802.0
2019-04-05 12:00:00,58.0,58.05,57.88,57.92,165266.0,50.1097,50.1529,50.006,50.0406,165266.0
2019-04-05 12:10:00,57.93,57.93,57.88,57.9,127402.0,50.0492,50.0492,50.006,50.0233,127402.0
2019-04-05 12:20:00,57.9,57.91,57.89,57.91,118276.0,50.0233,50.032,50.0147,50.032,118276.0
2019-04-05 12:30:00,57.9,57.93,57.82,57.89,1223556.0,50.0233,50.0492,49.9542,50.0147,1223556.0
2019-04-05 12:40:00,57.88,57.97,57.87,57.9,179936.0,50.006,50.0838,49.9974,50.0233,179936.0
2019-04-05 12:50:00,57.9,58.04,57.88,58.02,215047.0,50.0233,50.1443,50.006,50.127,215047.0
2019-04-05 13:00:00,58.02,58.08,57.98,58.01,672973.0,50.127,50.1788,50.0924,50.1184,672973.0
2019-04-05 13:10:00,58.01,58.05,57.98,58.03,159470.0,50.1184,50.1529,50.0924,50.1356,159470.0
2019-04-05 13:20:00,58.02,58.12,58.0,58.09,194118.0,50.127,50.2134,50.1097,50.1875,194118.0
2019-04-05 13:30:00,58.1,58.19,58.09,58.14,165867.0,50.1961,50.2739,50.1875,50.2307,165867.0
2019-04-05 13:40:00,58.13,58.15,58.09,58.13,94753.0,50.222,50.2393,50.1875,50.222,94753.0
2019-04-05 13:50:00,58.13,58.15,58.08,58.15,130787.0,50.222,50.2393,50.1788,50.2393,130787.0
2019-04-05 14:00:00,58.15,58.16,58.03,58.05,168529.0,50.2393,50.2479,50.1356,50.1529,168529.0
2019-04-05 14:10:00,58.06,58.12,58.02,58.05,164783.0,50.1616,50.2134,50.127,50.1529,164783.0
2019-04-05 14:20:00,58.05,58.1,58.02,58.07,422632.0,50.1529,50.1961,50.127,50.1702,422632.0
2019-04-05 14:30:00,58.07,58.09,58.02,58.04,94201.0,50.1702,50.1875,50.127,50.1443,94201.0
2019-04-05 14:40:00,58.04,58.05,57.99,58.01,133534.0,50.1443,50.1529,50.1011,50.1184,133534.0
2019-04-05 14:50:00,58.02,58.03,57.98,58.01,100156.0,50.127,50.1356,50.0924,50.1184,100156.0
2019-04-05 15:00:00,58.01,58.02,57.97,57.98,146901.0,50.1184,50.127,50.0838,50.0924,146901.0
2019-04-05 15:10:00,57.98,58.04,57.95,58.0,156089.0,50.0924,50.1443,50.0665,50.1097,156089.0
2019-04-05 15:20:00,58.0,58.02,57.98,58.0,308794.0,50.1097,50.127,50.0924,50.1097,308794.0
2019-04-05 15:30:00,58.0,58.1,58.0,58.03,218886.0,50.1097,50.1961,50.1097,50.1356,218886.0
2019-04-05 15:40:00,58.04,58.05,57.92,57.93,288708.0,50.1443,50.1529,50.0406,50.0492,288708.0
2019-04-05 15:50:00,57.94,57.99,57.88,57.99,649056.0,50.0579,50.1011,50.006,50.1011,649056.0
2019-04-08 09:30:00,57.79,58.49,57.79,58.21,562950.0,49.9283,50.5331,49.9283,50.2911,562950.0
2019-04-08 09:40:00,58.22,58.33,57.92,58.13,563479.0,50.2998,50.3948,50.0406,50.222,563479.0
2019-04-08 09:50:00,58.13,58.22,57.96,58.1,283519.0,50.222,50.2998,50.0752,50.1961,283519.0
2019-04-08 10:00:00,58.11,58.25,58.09,58.18,162732.0,50.2047,50.3257,50.1875,50.2652,162732.0
2019-04-08 10:10:00,58.19,58.25,58.13,58.21,146049.0,50.2739,50.3257,50.222,50.2911,146049.0
2019-04-08 10:20:00,58.2,58.25,58.05,58.08,151458.0,50.2825,50.3257,50.1529,50.1788,151458.0
2019-04-08 10:30:00,58.1,58.19,58.08,58.12,182635.0,50.1961,50.2739,50.1788,50.2134,182635.0
2019-04-08 10:40:00,58.12,58.12,57.98,58.01,154660.0,50.2134,50.2134,50.0924,50.1184,154660.0
2019-04-08 10:50:00,58.03,58.11,57.93,57.98,165668.0,50.1356,50.2047,50.0492,50.0924,165668.0
2019-04-08 11:00:00,57.98,58.08,57.96,58.05,157535.0,50.0924,50.1788,50.0752,50.1529,157535.0
2019-04-08 11:10:00,58.05,58.06,57.89,57.93,140027.0,50.1529,50.1616,50.0147,50.0492,140027.0
2019-04-08 11:20:00,57.93,58.05,57.9,58.04,120892.0,50.0492,50.1529,50.0233,50.1443,120892.0
2019-04-08 11:30:00,58.04,58.13,58.0,58.05,139264.0,50.1443,50.222,50.1097,50.1529,139264.0
2019-04-08 11:40:00,58.05,58.1,58.0,58.06,118857.0,50.1529,50.1961,50.1097,50.1616,118857.0
2019-04-08 11:50:00,58.06,58.1,57.94,57.96,121936.0,50.1616,50.1961,50.0579,50.0752,121936.0
2019-04-08 12:00:00,57.96,58.01,57.82,57.85,141944.0,50.0752,50.1184,49.9542,49.9801,141944.0
2019-04-08 12:10:00,57.85,57.92,57.85,57.86,88345.0,49.9801,50.0406,49.9801,49.9888,88345.0
2019-04-08 12:20:00,57.86,57.9,57.83,57.84,101197.0,49.9888,50.0233,49.9628,49.9715,101197.0
2019-04-08 12:30:00,57.83,57.84,57.73,57.77,174788.0,49.9628,49.9715,49.8764,49.911,174788.0
2019-04-08 12:40:00,57.76,57.78,57.65,57.68,143334.0,49.9024,49.9196,49.8073,49.8332,143334.0
2019-04-08 12:50:00,57.68,57.69,57.5,57.63,185062.0,49.8332,49.8419,49.6777,49.79,185062.0
2019-04-08 13:00:00,57.62,57.66,57.58,57.66,96929.0,49.7814,49.816,49.7468,49.816,96929.0
2019-04-08 13:10:00,57.66,57.68,57.63,57.66,104174.0,49.816,49.8332,49.79,49.816,104174.0
2019-04-08 13:20:00,57.65,57.66,57.59,57.64,119450.0,49.8073,49.816,49.7555,49.7987,119450.0
2019-04-08 13:30:00,57.65,57.7,57.6,57.67,107098.0,49.8073,49.8505,49.7641,49.8246,107098.0
2019-04-08 13:40:00,57.67,57.67,57.62,57.64,98541.0,49.8246,49.8246,49.7814,49.7987,98541.0
2019-04-08 13:50:00,57.63,57.74,57.62,57.73,124791.0,49.79,49.8851,49.7814,49.8764,124791.0
2019-04-08 14:00:00,57.73,57.78,57.69,57.75,194240.0,49.8764,49.9196,49.8419,49.8937,194240.0
2019-04-08 14:10:00,57.75,57.79,57.72,57.75,96792.0,49.8937,49.9283,49.8678,49.8937,96792.0
2019-04-08 14:20:00,57.74,57.79,57.73,57.76,97223.0,49.8851,49.9283,49.8764,49.9024,97223.0
2019-04-08 14:30:00,57.75,57.77,57.73,57.75,148930.0,49.8937,49.911,49.8764,49.8937,148930.0
2019-04-08 14:40:00,57.75,57.76,57.67,57.67,116988.0,49.8937,49.9024,49.8246,49.8246,116988.0
2019-04-08 14:50:00,57.67,57.77,57.67,57.76,106136.0,49.8246,49.911,49.8246,49.9024,106136.0
2019-04-08 15:00:00,57.76,57.77,57.73,57.76,118819.0,49.9024,49.911,49.8764,49.9024,118819.0
2019-04-08 15:10:00,57.76,57.8,57.74,57.75,146108.0,49.9024,49.9369,49.8851,49.8937,146108.0
2019-04-08 15:20:00,57.74,57.77,57.73,57.75,147938.0,49.8851,49.911,49.8764,49.8937,147938.0
2019-04-08 15:30:00,57.75,57.78,57.72,57.77,216508.0,49.8937,49.9196,49.8678,49.911,216508.0
2019-04-08 15:40:00,57.77,57.78,57.73,57.73,416968.0,49.911,49.9196,49.8764,49.8764,416968.0
2019-04-08 15:50:00,57.74,57.9,57.73,57.76,880226.0,49.8851,50.0233,49.8764,49.9024,880226.0
2019-04-09 09:30:00,57.57,57.66,57.24,57.33,360275.0,49.7382,49.816,49.4531,49.5309,360275.0
2019-04-09 09:40:00,57.33,57.44,57.24,57.28,343077.0,49.5309,49.6259,49.4531,49.4877,343077.0
2019-04-09 09:50:00,57.29,57.36,57.2,57.2,184301.0,49.4963,49.5568,49.4185,49.4185,184301.0
2019-04-09 10:00:00,57.2,57.22,57.08,57.1,384049.0,49.4185,49.4358,49.3149,49.3321,384049.0
2019-04-09 10:10:00,57.1,57.28,57.1,57.2,251043.0,49.3321,49.4877,49.3321,49.4185,251043.0
2019-04-09 10:20:00,57.2,57.28,57.19,57.27,164705.0,49.4185,49.4877,49.4099,49.479,164705.0
2019-04-09 10:30:00,57.27,57.3,57.12,57.13,188010.0,49.479,49.5049,49.3494,49.3581,188010.0
2019-04-09 10:40:00,57.13,57.18,57.03,57.04,220037.0,49.3581,49.4013,49.2717,49.2803,220037.0
2019-04-09 10:50:00,57.04,57.17,57.03,57.1,197349.0,49.2803,49.3926,49.2717,49.3321,197349.0
2019-04-09 11:00:00,57.1,57.21,57.07,57.21,169357.0,49.3321,49.4272,49.3062,49.4272,169357.0
2019-04-09 11:10:00,57.21,57.22,57.16,57.19,146816.0,49.4272,49.4358,49.384,49.4099,146816.0
2019-04-09 11:20:00,57.19,57.24,57.15,57.22,130949.0,49.4099,49.4531,49.3753,49.4358,130949.0
2019-04-09 11:30:00,57.22,57.32,57.21,57.27,144912.0,49.4358,49.5222,49.4272,49.479,144912.0
2019-04-09 11:40:00,57.26,57.31,57.23,57.3,128550.0,49.4704,49.5136,49.4445,49.5049,128550.0
2019-04-09 11:50:00,57.3,57.39,57.27,57.36,148066.0,49.5049,49.5827,49.479,49.5568,148066.0
2019-04-09 12:00:00,57.35,57.39,57.26,57.36,124004.0,49.5481,49.5827,49.4704,49.5568,124004.0
2019-04-09 12:10:00,57.36,57.52,57.34,57.48,175097.0,49.5568,49.695,49.5395,49.6605,175097.0
2019-04-09 12:20:00,57.49,57.51,57.46,57.48,152395.0,49.6691,49.6864,49.6432,49.6605,152395.0
2019-04-09 12:30:00,57.48,57.51,57.46,57.49,101254.0,49.6605,49.6864,49.6432,49.6691,101254.0
2019-04-09 12:40:00,57.49,57.52,57.48,57.51,94191.0,49.6691,49.695,49.6605,49.6864,94191.0
2019-04-09 12:50:00,57.5,57.56,57.48,57.52,94308.0,49.6777,49.7296,49.6605,49.695,94308.0
2019-04-09 13:00:00,57.51,57.53,57.44,57.46,109831.0,49.6864,49.7037,49.6259,49.6432,109831.0
2019-04-09 13:10:00,57.46,57.52,57.45,57.49,68170.0,49.6432,49.695,49.6345,49.6691,68170.0
2019-04-09 13:20:00,57.49,57.51,57.44,57.47,95494.0,49.6691,49.6864,49.6259,49.6518,95494.0
2019-04-09 13:30:00,57.46,57.53,57.4,57.52,120668.0,49.6432,49.7037,49.5913,49.695,120668.0
2019-04-09 13:40:00,57.51,57.55,57.47,57.55,82336.0,49.6864,49.7209,49.6518,49.7209,82336.0
2019-04-09 13:50:00,57.55,57.58,57.5,57.52,118047.0,49.7209,49.7468,49.6777,49.695,118047.0
2019-04-09 14:00:00,57.53,57.57,57.49,57.55,102830.0,49.7037,49.7382,49.6691,49.7209,102830.0
2019-04-09 14:10:00,57.55,57.61,57.53,57.55,243238.0,49.7209,49.7728,49.7037,49.7209,243238.0
2019-04-09 14:20:00,57.56,57.58,57.49,57.53,128356.0,49.7296,49.7468,49.6691,49.7037,128356.0
2019-04-09 14:30:00,57.53,57.63,57.53,57.61,114330.0,49.7037,49.79,49.7037,49.7728,114330.0
2019-04-09 14:40:00,57.61,57.61,57.5,57.54,133084.0,49.7728,49.7728,49.6777,49.7123,133084.0
2019-04-09 14:50:00,57.55,57.56,57.41,57.45,153426.0,49.7209,49.7296,49.6,49.6345,153426.0
2019-04-09 15:00:00,57.45,57.46,57.42,57.45,187246.0,49.6345,49.6432,49.6086,49.6345,187246.0
2019-04-09 15:10:00,57.45,57.51,57.44,57.47,175369.0,49.6345,49.6864,49.6259,49.6518,175369.0
2019-04-09 15:20:00,57.47,57.52,57.44,57.46,250962.0,49.6518,49.695,49.6259,49.6432,250962.0
2019-04-09 15:30:00,57.46,57.51,57.43,57.47,384066.0,49.6432,49.6864,49.6173,49.6518,384066.0
2019-04-09 15:40:00,57.48,57.52,57.44,57.5,521557.0,49.6605,49.695,49.6259,49.6777,521557.0
2019-04-09 15:50:00,57.5,57.51,57.38,57.44,1019218.0,49.6777,49.6864,49.5741,49.6259,1019218.0
2019-04-10 09:30:00,57.63,57.86,57.46,57.66,587066.0,49.79,49.9888,49.6432,49.816,587066.0
2019-04-10 09:40:00,57.66,57.66,57.48,57.48,234623.0,49.816,49.816,49.6605,49.6605,234623.0
2019-04-10 09:50:00,57.49,57.54,57.45,57.5,224517.0,49.6691,49.7123,49.6345,49.6777,224517.0
2019-04-10 10:00:00,57.51,57.53,57.37,57.5,314953.0,49.6864,49.7037,49.5654,49.6777,314953.0
2019-04-10 10:10:00,57.49,57.53,57.42,57.45,203693.0,49.6691,49.7037,49.6086,49.6345,203693.0
2019-04-10 10:20:00,57.45,57.46,57.33,57.35,206827.0,49.6345,49.6432,49.5309,49.5481,206827.0
2019-04-10 10:30:00,57.35,57.4,57.25,57.35,219000.0,49.5481,49.5913,49.4617,49.5481,219000.0
2019-04-10 10:40:00,57.35,57.36,57.23,57.3,314613.0,49.5481,49.5568,49.4445,49.5049,314613.0
2019-04-10 10:50:00,57.31,57.48,57.3,57.39,278879.0,49.5136,49.6605,49.5049,49.5827,278879.0
2019-04-10 11:00:00,57.4,57.51,57.37,57.38,313527.0,49.5913,49.6864,49.5654,49.5741,313527.0
2019-04-10 11:10:00,57.38,57.4,57.33,57.35,203385.0,49.5741,49.5913,49.5309,49.5481,203385.0
2019-04-10 11:20:00,57.35,57.35,57.23,57.24,356348.0,49.5481,49.5481,49.4445,49.4531,356348.0
2019-04-10 11:30:00,57.25,57.33,57.25,57.33,271151.0,49.4617,49.5309,49.4617,49.5309,271151.0
2019-04-10 11:40:00,57.33,57.33,57.3,57.3,271199.0,49.5309,49.5309,49.5049,49.5049,271199.0
2019-04-10 11:50:00,57.31,57.34,57.27,57.29,235361.0,49.5136,49.5395,49.479,49.4963,235361.0
2019-04-10 12:00:00,57.29,57.31,57.16,57.3,254753.0,49.4963,49.5136,49.384,49.5049,254753.0
2019-04-10 12:10:00,57.31,57.31,57.2,57.2,126839.0,49.5136,49.5136,49.4185,49.4185,126839.0
2019-04-10 12:20:00,57.21,57.28,57.18,57.26,186576.0,49.4272,49.4877,49.4013,49.4704,186576.0
2019-04-10 12:30:00,57.26,57.31,57.21,57.23,126801.0,49.4704,49.5136,49.4272,49.4445,126801.0
2019-04-10 12:40:00,57.22,57.22,57.06,57.07,169550.0,49.4358,49.4358,49.2976,49.3062,169550.0
2019-04-10 12:50:00,57.08,57.08,56.84,56.84,472734.0,49.3149,49.3149,49.1075,49.1075,472734.0
2019-04-10 13:00:00,56.84,56.87,56.68,56.84,439633.0,49.1075,49.1334,48.9693,49.1075,439633.0
2019-04-10 13:10:00,56.85,56.86,56.75,56.78,262875.0,49.1162,49.1248,49.0298,49.0557,262875.0
2019-04-10 13:20:00,56.78,56.81,56.77,56.79,120503.0,49.0557,49.0816,49.047,49.0643,120503.0
2019-04-10 13:30:00,56.79,56.79,56.65,56.66,170630.0,49.0643,49.0643,48.9434,48.952,170630.0
2019-04-10 13:40:00,56.66,56.79,56.61,56.73,429866.0,48.952,49.0643,48.9088,49.0125,429866.0
2019-04-10 13:50:00,56.73,56.75,56.4,56.53,454629.0,49.0125,49.0298,48.7274,48.8397,454629.0
2019-04-10 14:00:00,56.53,56.56,56.36,56.4,301392.0,48.8397,48.8656,48.6928,48.7274,301392.0
2019-04-10 14:10:00,56.4,56.45,56.3,56.45,428351.0,48.7274,48.7706,48.641,48.7706,428351.0
2019-04-10 14:20:00,56.46,56.47,56.11,56.28,425419.0,48.7792,48.7879,48.4768,48.6237,425419.0
2019-04-10 14:30:00,56.29,56.31,56.22,56.29,228059.0,48.6323,48.6496,48.5719,48.6323,228059.0
2019-04-10 14:40:00,56.29,56.4,56.28,56.4,321401.0,48.6323,48.7274,48.6237,48.7274,321401.0
2019-04-10 14:50:00,56.4,56.46,56.36,56.41,227740.0,48.7274,48.7792,48.6928,48.736,227740.0
2019-04-10 15:00:00,56.41,56.53,56.38,56.52,265601.0,48.736,48.8397,48.7101,48.8311,265601.0
2019-04-10 15:10:00,56.52,56.56,56.42,56.45,413214.0,48.8311,48.8656,48.7447,48.7706,413214.0
2019-04-10 15:20:00,56.44,56.45,56.34,56.39,440235.0,48.7619,48.7706,48.6755,48.7187,440235.0
2019-04-10 15:30:00,56.39,56.42,56.2,56.29,783970.0,48.7187,48.7447,48.5546,48.6323,783970.0
2019-04-10 15:40:00,56.3,56.42,56.24,56.27,638712.0,48.641,48.7447,48.5891,48.6151,638712.0
2019-04-10 15:50:00,56.27,56.34,56.1,56.33,1553599.0,48.6151,48.6755,48.4682,48.6669,1553599.0
2019-04-11 09:30:00,56.44,56.86,56.41,56.42,432338.0,48.7619,49.1248,48.736,48.7447,432338.0
2019-04-11 09:40:00,56.41,56.5,56.33,56.34,374760.0,48.736,48.8138,48.6669,48.6755,374760.0
2019-04-11 09:50:00,56.33,56.55,56.26,56.54,326017.0,48.6669,48.857,48.6064,48.8483,326017.0
2019-04-11 10:00:00,56.54,56.63,56.48,56.56,393884.0,48.8483,48.9261,48.7965,48.8656,393884.0
2019-04-11 10:10:00,56.57,56.73,56.53,56.7,266520.0,48.8742,49.0125,48.8397,48.9866,266520.0
2019-04-11 10:20:00,56.7,56.72,56.64,56.71,205646.0,48.9866,49.0038,48.9347,48.9952,205646.0
2019-04-11 10:30:00,56.71,56.9,56.64,56.88,532164.0,48.9952,49.1594,48.9347,49.1421,532164.0
2019-04-11 10:40:00,56.88,56.9,56.75,56.8,247666.0,49.1421,49.1594,49.0298,49.073,247666.0
2019-04-11 10:50:00,56.8,56.81,56.73,56.77,153855.0,49.073,49.0816,49.0125,49.047,153855.0
2019-04-11 11:00:00,56.78,56.81,56.71,56.78,244170.0,49.0557,49.0816,48.9952,49.0557,244170.0
2019-04-11 11:10:00,56.77,56.81,56.73,56.75,156616.0,49.047,49.0816,49.0125,49.0298,156616.0
2019-04-11 11:20:00,56.75,56.8,56.74,56.77,145361.0,49.0298,49.073,49.0211,49.047,145361.0
2019-04-11 11:30:00,56.78,56.81,56.63,56.64,357916.0,49.0557,49.0816,48.9261,48.9347,357916.0
2019-04-11 11:40:00,56.63,56.67,56.52,56.64,195558.0,48.9261,48.9606,48.8311,48.9347,195558.0
2019-04-11 11:50:00,56.63,56.66,56.53,56.58,182807.0,48.9261,48.952,48.8397,48.8829,182807.0
2019-04-11 12:00:00,56.57,56.63,56.51,56.53,180094.0,48.8742,48.9261,48.8224,48.8397,180094.0
2019-04-11 12:10:00,56.53,56.58,56.4,56.42,344720.0,48.8397,48.8829,48.7274,48.7447,344720.0
2019-04-11 12:20:00,56.41,56.47,56.39,56.46,188910.0,48.736,48.7879,48.7187,48.7792,188910.0
2019-04-11 12:30:00,56.46,56.53,56.44,56.47,107925.0,48.7792,48.8397,48.7619,48.7879,107925.0
2019-04-11 12:40:00,56.47,56.52,56.45,56.51,125720.0,48.7879,48.8311,48.7706,48.8224,125720.0
2019-04-11 12:50:00,56.51,56.51,56.44,56.46,122700.0,48.8224,48.8224,48.7619,48.7792,122700.0
2019-04-11 13:00:00,56.45,56.47,56.35,56.39,149969.0,48.7706,48.7879,48.6842,48.7187,149969.0
2019-04-11 13:10:00,56.39,56.41,56.35,56.37,117030.0,48.7187,48.736,48.6842,48.7015,117030.0
2019-04-11 13:20:00,56.38,56.39,56.32,56.33,134865.0,48.7101,48.7187,48.6583,48.6669,134865.0
2019-04-11 13:30:00,56.33,56.34,56.18,56.21,177952.0,48.6669,48.6755,48.5373,48.5632,177952.0
2019-04-11 13:40:00,56.22,56.22,55.99,56.03,370506.0,48.5719,48.5719,48.3732,48.4077,370506.0
2019-04-11 13:50:00,56.04,56.06,55.96,55.98,312606.0,48.4164,48.4336,48.3472,48.3645,312606.0
2019-04-11 14:00:00,55.99,56.01,55.83,55.86,357285.0,48.3732,48.3904,48.2349,48.2608,357285.0
2019-04-11 14:10:00,55.86,56.03,55.83,55.94,333278.0,48.2608,48.4077,48.2349,48.33,333278.0
2019-04-11 14:20:00,55.95,56.13,55.93,56.12,182290.0,48.3386,48.4941,48.3213,48.4855,182290.0
2019-04-11 14:30:00,56.12,56.26,56.08,56.11,221510.0,48.4855,48.6064,48.4509,48.4768,221510.0
2019-04-11 14:40:00,56.11,56.14,56.07,56.09,234469.0,48.4768,48.5027,48.4423,48.4595,234469.0
2019-04-11 14:50:00,56.09,56.12,56.01,56.02,167703.0,48.4595,48.4855,48.3904,48.3991,167703.0
2019-04-11 15:00:00,56.02,56.06,55.97,56.03,267871.0,48.3991,48.4336,48.3559,48.4077,267871.0
2019-04-11 15:10:00,56.03,56.04,55.95,56.01,202847.0,48.4077,48.4164,48.3386,48.3904,202847.0
2019-04-11 15:20:00,56.01,56.06,55.88,55.88,368228.0,48.3904,48.4336,48.2781,48.2781,368228.0
2019-04-11 15:30:00,55.88,55.99,55.87,55.92,434606.0,48.2781,48.3732,48.2695,48.3127,434606.0
2019-04-11 15:40:00,55.93,55.95,55.78,55.83,744810.0,48.3213,48.3386,48.1917,48.2349,744810.0
2019-04-11 15:50:00,55.83,55.95,55.82,55.9,1401016.0,48.2349,48.3386,48.2263,48.2954,1401016.0
2019-04-12 09:30:00,56.28,56.47,56.07,56.45,473676.0,48.6237,48.7879,48.4423,48.7706,473676.0
2019-04-12 09:40:00,56.45,56.59,56.37,56.4,289253.0,48.7706,48.8915,48.7015,48.7274,289253.0
2019-04-12 09:50:00,56.4,56.44,56.28,56.36,264163.0,48.7274,48.7619,48.6237,48.6928,264163.0
2019-04-12 10:00:00,56.35,56.45,56.31,56.41,241564.0,48.6842,48.7706,48.6496,48.736,241564.0
2019-04-12 10:10:00,56.41,56.49,56.4,56.47,253624.0,48.736,48.8051,48.7274,48.7879,253624.0
2019-04-12 10:20:00,56.47,56.56,56.45,56.49,340600.0,48.7879,48.8656,48.7706,48.8051,340600.0
2019-04-12 10:30:00,56.48,56.63,56.48,56.55,315851.0,48.7965,48.9261,48.7965,48.857,315851.0
2019-04-12 10:40:00,56.56,56.57,56.47,56.54,200259.0,48.8656,48.8742,48.7879,48.8483,200259.0
2019-04-12 10:50:00,56.55,56.68,56.48,56.62,272729.0,48.857,48.9693,48.7965,48.9174,272729.0
2019-04-12 11:00:00,56.63,56.71,56.48,56.68,288548.0,48.9261,48.9952,48.7965,48.9693,288548.0
2019-04-12 11:10:00,56.67,56.71,56.61,56.64,269158.0,48.9606,48.9952,48.9088,48.9347,269158.0
2019-04-12 11:20:00,56.64,56.77,56.62,56.68,294990.0,48.9347,49.047,48.9174,48.9693,294990.0
2019-04-12 11:30:00,56.68,56.7,56.62,56.62,210870.0,48.9693,48.9866,48.9174,48.9174,210870.0
2019-04-12 11:40:00,56.62,56.66,56.55,56.57,230434.0,48.9174,48.952,48.857,48.8742,230434.0
2019-04-12 11:50:00,56.57,56.67,56.57,56.66,194585.0,48.8742,48.9606,48.8742,48.952,194585.0
2019-04-12 12:00:00,56.66,56.82,56.65,56.76,323579.0,48.952,49.0902,48.9434,49.0384,323579.0
2019-04-12 12:10:00,56.76,56.91,56.73,56.85,191704.0,49.0384,49.168,49.0125,49.1162,191704.0
2019-04-12 12:20:00,56.85,56.94,56.8,56.93,183466.0,49.1162,49.1939,49.073,49.1853,183466.0
2019-04-12 12:30:00,56.92,56.93,56.86,56.86,124808.0,49.1766,49.1853,49.1248,49.1248,124808.0
2019-04-12 12:40:00,56.87,56.88,56.78,56.79,126795.0,49.1334,49.1421,49.0557,49.0643,126795.0
2019-04-12 12:50:00,56.79,56.82,56.78,56.82,211290.0,49.0643,49.0902,49.0557,49.0902,211290.0
2019-04-12 13:00:00,56.82,57.0,56.81,56.96,140404.0,49.0902,49.2458,49.0816,49.2112,140404.0
2019-04-12 13:10:00,56.96,57.06,56.95,56.96,239554.0,49.2112,49.2976,49.2026,49.2112,239554.0
2019-04-12 13:20:00,56.96,56.98,56.9,56.93,173747.0,49.2112,49.2285,49.1594,49.1853,173747.0
2019-04-12 13:30:00,56.93,56.94,56.86,56.9,159903.0,49.1853,49.1939,49.1248,49.1594,159903.0
2019-04-12 13:40:00,56.9,56.94,56.77,56.9,276324.0,49.1594,49.1939,49.047,49.1594,276324.0
2019-04-12 13:50:00,56.89,56.92,56.84,56.91,393484.0,49.1507,49.1766,49.1075,49.168,393484.0
2019-04-12 14:00:00,56.91,57.07,56.85,57.06,300023.0,49.168,49.3062,49.1162,49.2976,300023.0
2019-04-12 14:10:00,57.06,57.17,57.05,57.13,247227.0,49.2976,49.3926,49.289,49.3581,247227.0
2019-04-12 14:20:00,57.13,57.15,57.08,57.1,231789.0,49.3581,49.3753,49.3149,49.3321,231789.0
2019-04-12 14:30:00,57.1,57.12,57.03,57.09,212829.0,49.3321,49.3494,49.2717,49.3235,212829.0
2019-04-12 14:40:00,57.09,57.15,57.05,57.13,260498.0,49.3235,49.3753,49.289,49.3581,260498.0
2019-04-12 14:50:00,57.13,57.15,57.0,57.0,239232.0,49.3581,49.3753,49.2458,49.2458,239232.0
2019-04-12 15:00:00,57.0,57.01,56.97,56.98,279392.0,49.2458,49.2544,49.2198,49.2285,279392.0
2019-04-12 15:10:00,56.99,57.02,56.8,56.83,489109.0,49.2371,49.263,49.073,49.0989,489109.0
2019-04-12 15:20:00,56.84,56.91,56.81,56.84,404967.0,49.1075,49.168,49.0816,49.1075,404967.0
2019-04-12 15:30:00,56.84,56.89,56.8,56.86,401335.0,49.1075,49.1507,49.073,49.1248,401335.0
2019-04-12 15:40:00,56.86,56.86,56.76,56.81,412813.0,49.1248,49.1248,49.0384,49.0816,412813.0
2019-04-12 15:50:00,56.81,56.97,56.79,56.93,982008.0,49.0816,49.2198,49.0643,49.1853,982008.0
2019-04-15 09:30:00,57.11,57.67,57.08,57.32,623930.0,49.3408,49.8246,49.3149,49.5222,623930.0
2019-04-15 09:40:00,57.3,57.33,57.22,57.28,216275.0,49.5049,49.5309,49.4358,49.4877,216275.0
2019-04-15 09:50:00,57.28,57.32,57.2,57.3,191372.0,49.4877,49.5222,49.4185,49.5049,191372.0
2019-04-15 10:00:00,57.3,57.6,57.29,57.48,260156.0,49.5049,49.7641,49.4963,49.6605,260156.0
2019-04-15 10:10:00,57.48,57.5,57.36,57.39,121024.0,49.6605,49.6777,49.5568,49.5827,121024.0
2019-04-15 10:20:00,57.4,57.43,57.3,57.3,124052.0,49.5913,49.6173,49.5049,49.5049,124052.0
2019-04-15 10:30:00,57.29,57.3,57.2,57.21,131653.0,49.4963,49.5049,49.4185,49.4272,131653.0
2019-04-15 10:40:00,57.23,57.26,57.1,57.13,170759.0,49.4445,49.4704,49.3321,49.3581,170759.0
2019-04-15 10:50:00,57.14,57.14,57.02,57.08,197478.0,49.3667,49.3667,49.263,49.3149,197478.0
2019-04-15 11:00:00,57.09,57.31,57.08,57.3,192021.0,49.3235,49.5136,49.3149,49.5049,192021.0
2019-04-15 11:10:00,57.31,57.41,57.29,57.4,128151.0,49.5136,49.6,49.4963,49.5913,128151.0
2019-04-15 11:20:00,57.4,57.53,57.36,57.49,204341.0,49.5913,49.7037,49.5568,49.6691,204341.0
2019-04-15 11:30:00,57.5,57.5,57.37,57.43,266154.0,49.6777,49.6777,49.5654,49.6173,266154.0
2019-04-15 11:40:00,57.42,57.43,57.35,57.41,131473.0,49.6086,49.6173,49.5481,49.6,131473.0
2019-04-15 11:50:00,57.4,57.58,57.38,57.44,436922.0,49.5913,49.7468,49.5741,49.6259,436922.0
2019-04-15 12:00:00,57.44,57.47,57.27,57.27,236326.0,49.6259,49.6518,49.479,49.479,236326.0
2019-04-15 12:10:00,57.28,57.36,57.25,57.35,152342.0,49.4877,49.5568,49.4617,49.5481,152342.0
2019-04-15 12:20:00,57.35,57.41,57.33,57.35,555864.0,49.5481,49.6,49.5309,49.5481,555864.0
2019-04-15 12:30:00,57.36,57.57,57.34,57.57,105005.0,49.5568,49.7382,49.5395,49.7382,105005.0
2019-04-15 12:40:00,57.57,57.61,57.5,57.54,208233.0,49.7382,49.7728,49.6777,49.7123,208233.0
2019-04-15 12:50:00,57.54,57.55,57.44,57.45,118745.0,49.7123,49.7209,49.6259,49.6345,118745.0
2019-04-15 13:00:00,57.45,57.56,57.43,57.52,255655.0,49.6345,49.7296,49.6173,49.695,255655.0
2019-04-15 13:10:00,57.53,57.55,57.48,57.51,114623.0,49.7037,49.7209,49.6605,49.6864,114623.0
2019-04-15 13:20:00,57.51,57.51,57.45,57.51,74263.0,49.6864,49.6864,49.6345,49.6864,74263.0
2019-04-15 13:30:00,57.5,57.52,57.48,57.49,56570.0,49.6777,49.695,49.6605,49.6691,56570.0
2019-04-15 13:40:00,57.5,57.52,57.44,57.46,88111.0,49.6777,49.695,49.6259,49.6432,88111.0
2019-04-15 13:50:00,57.46,57.46,57.25,57.42,515127.0,49.6432,49.6432,49.4617,49.6086,515127.0
2019-04-15 14:00:00,57.42,57.46,57.4,57.44,56019.0,49.6086,49.6432,49.5913,49.6259,56019.0
2019-04-15 14:10:00,57.44,57.49,57.43,57.44,101510.0,49.6259,49.6691,49.6173,49.6259,101510.0
2019-04-15 14:20:00,57.45,57.57,57.44,57.54,86739.0,49.6345,49.7382,49.6259,49.7123,86739.0
2019-04-15 14:30:00,57.55,57.61,57.54,57.61,89833.0,49.7209,49.7728,49.7123,49.7728,89833.0
2019-04-15 14:40:00,57.61,57.62,57.48,57.5,166559.0,49.7728,49.7814,49.6605,49.6777,166559.0
2019-04-15 14:50:00,57.51,57.51,57.43,57.45,117485.0,49.6864,49.6864,49.6173,49.6345,117485.0
2019-04-15 15:00:00,57.45,57.49,57.44,57.46,164706.0,49.6345,49.6691,49.6259,49.6432,164706.0
2019-04-15 15:10:00,57.46,57.47,57.43,57.45,185535.0,49.6432,49.6518,49.6173,49.6345,185535.0
2019-04-15 15:20:00,57.45,57.46,57.36,57.4,121163.0,49.6345,49.6432,49.5568,49.5913,121163.0
2019-04-15 15:30:00,57.4,57.41,57.36,57.37,195768.0,49.5913,49.6,49.5568,49.5654,195768.0
2019-04-15 15:40:00,57.37,57.37,57.23,57.24,522927.0,49.5654,49.5654,49.4445,49.4531,522927.0
2019-04-15 15:50:00,57.25,57.27,57.15,57.19,1075032.0,49.4617,49.479,49.3753,49.4099,1075032.0
2019-04-16 09:30:00,57.46,57.69,57.44,57.46,465932.0,49.6432,49.8419,49.6259,49.6432,465932.0
2019-04-16 09:40:00,57.47,57.56,57.42,57.47,367548.0,49.6518,49.7296,49.6086,49.6518,367548.0
2019-04-16 09:50:00,57.48,57.5,57.31,57.34,443008.0,49.6605,49.6777,49.5136,49.5395,443008.0
2019-04-16 10:00:00,57.33,57.65,57.29,57.59,552203.0,49.5309,49.8073,49.4963,49.7555,552203.0
2019-04-16 10:10:00,57.6,57.75,57.57,57.72,336568.0,49.7641,49.8937,49.7382,49.8678,336568.0
2019-04-16 10:20:00,57.72,57.93,57.67,57.92,256041.0,49.8678,50.0492,49.8246,50.0406,256041.0
2019-04-16 10:30:00,57.92,57.94,57.84,57.86,398666.0,50.0406,50.0579,49.9715,49.9888,398666.0
2019-04-16 10:40:00,57.86,57.86,57.72,57.77,469375.0,49.9888,49.9888,49.8678,49.911,469375.0
2019-04-16 10:50:00,57.77,57.8,57.64,57.67,218765.0,49.911,49.9369,49.7987,49.8246,218765.0
2019-04-16 11:00:00,57.67,57.85,57.66,57.82,172729.0,49.8246,49.9801,49.816,49.9542,172729.0
2019-04-16 11:10:00,57.82,57.94,57.75,57.86,273567.0,49.9542,50.0579,49.8937,49.9888,273567.0
2019-04-16 11:20:00,57.88,57.91,57.72,57.75,161266.0,50.006,50.032,49.8678,49.8937,161266.0
2019-04-16 11:30:00,57.75,57.77,57.69,57.75,131847.0,49.8937,49.911,49.8419,49.8937,131847.0
2019-04-16 11:40:00,57.75,57.77,57.71,57.73,115863.0,49.8937,49.911,49.8592,49.8764,115863.0
2019-04-16 11:50:00,57.73,57.81,57.72,57.77,184769.0,49.8764,49.9456,49.8678,49.911,184769.0
2019-04-16 12:00:00,57.78,57.82,57.75,57.77,101120.0,49.9196,49.9542,49.8937,49.911,101120.0
2019-04-16 12:10:00,57.76,57.82,57.74,57.78,76737.0,49.9024,49.9542,49.8851,49.9196,76737.0
2019-04-16 12:20:00,57.77,57.83,57.76,57.82,125363.0,49.911,49.9628,49.9024,49.9542,125363.0
2019-04-16 12:30:00,57.83,57.87,57.79,57.84,374035.0,49.9628,49.9974,49.9283,49.9715,374035.0
2019-04-16 12:40:00,57.85,57.88,57.78,57.81,191745.0,49.9801,50.006,49.9196,49.9456,191745.0
2019-04-16 12:50:00,57.81,57.85,57.75,57.8,176576.0,49.9456,49.9801,49.8937,49.9369,176576.0
2019-04-16 13:00:00,57.8,57.87,57.78,57.86,126241.0,49.9369,49.9974,49.9196,49.9888,126241.0
2019-04-16 13:10:00,57.86,57.92,57.82,57.91,139531.0,49.9888,50.0406,49.9542,50.032,139531.0
2019-04-16 13:20:00,57.91,57.97,57.91,57.95,172041.0,50.032,50.0838,50.032,50.0665,172041.0
2019-04-16 13:30:00,57.95,57.98,57.93,57.98,97771.0,50.0665,50.0924,50.0492,50.0924,97771.0
2019-04-16 13:40:00,57.98,57.99,57.9,57.95,162815.0,50.0924,50.1011,50.0233,50.0665,162815.0
2019-04-16 13:50:00,57.94,57.95,57.89,57.91,117475.0,50.0579,50.0665,50.0147,50.032,117475.0
2019-04-16 14:00:00,57.91,57.94,57.88,57.91,125954.0,50.032,50.0579,50.006,50.032,125954.0
2019-04-16 14:10:00,57.91,57.93,57.89,57.93,163244.0,50.032,50.0492,50.0147,50.0492,163244.0
2019-04-16 14:20:00,57.92,58.07,57.91,58.07,229569.0,50.0406,50.1702,50.032,50.1702,229569.0
2019-04-16 14:30:00,58.07,58.08,58.02,58.06,166061.0,50.1702,50.1788,50.127,50.1616,166061.0
2019-04-16 14:40:00,58.05,58.11,58.02,58.05,213063.0,50.1529,50.2047,50.127,50.1529,213063.0
2019-04-16 14:50:00,58.05,63.45,58.03,63.1,7482475.0,50.1529,54.8183,50.1356,54.5159,7482475.0
2019-04-16 15:00:00,63.14,67.42,62.9,66.73,13845364.0,54.5505,58.2482,54.3431,57.6521,13845364.0
2019-04-16 15:10:00,66.73,66.99,64.99,66.39,8497544.0,57.6521,57.8767,56.1488,57.3583,8497544.0
2019-04-16 15:20:00,66.38,69.48,66.27,69.16,10150921.0,57.3497,60.028,57.2547,59.7515,10150921.0
2019-04-16 15:30:00,69.16,70.11,68.39,69.17,9466489.0,59.7515,60.5723,59.0863,59.7602,9466489.0
2019-04-16 15:40:00,69.17,71.03,69.11,69.89,8507420.0,59.7602,61.3671,59.7083,60.3822,8507420.0
2019-04-16 15:50:00,69.9,70.61,69.55,70.52,10348593.0,60.3908,61.0043,60.0885,60.9265,10348593.0
2019-04-17 09:30:00,78.86,82.52,78.71,81.96,18874702.0,68.1319,71.294,68.0023,70.8102,18874702.0
2019-04-17 09:40:00,81.96,82.32,79.55,80.17,9364455.0,70.8102,71.1212,68.7281,69.2637,9364455.0
2019-04-17 09:50:00,80.16,81.49,79.93,80.13,6300374.0,69.2551,70.4041,69.0564,69.2292,6300374.0
2019-04-17 10:00:00,80.14,80.27,78.74,78.85,6630577.0,69.2378,69.3501,68.0283,68.1233,6630577.0
2019-04-17 10:10:00,78.84,80.01,78.74,79.81,5941036.0,68.1147,69.1255,68.0283,68.9527,5941036.0
2019-04-17 10:20:00,79.81,80.41,79.22,79.5,5064819.0,68.9527,69.4711,68.443,68.6849,5064819.0
2019-04-17 10:30:00,79.51,79.61,78.82,79.19,4180530.0,68.6935,68.7799,68.0974,68.417,4180530.0
2019-04-17 10:40:00,79.2,79.4,77.32,77.98,4140548.0,68.4257,68.5985,66.8014,67.3716,4140548.0
2019-04-17 10:50:00,77.98,78.19,77.05,77.11,4109284.0,67.3716,67.5531,66.5682,66.62,4109284.0
2019-04-17 11:00:00,77.11,77.9,76.86,76.9,3307999.0,66.62,67.3025,66.404,66.4386,3307999.0
2019-04-17 11:10:00,76.9,77.7,76.9,77.13,2615275.0,66.4386,67.1297,66.4386,66.6373,2615275.0
2019-04-17 11:20:00,77.13,77.45,76.95,77.29,2451916.0,66.6373,66.9137,66.4818,66.7755,2451916.0
2019-04-17 11:30:00,77.28,77.5,76.49,77.41,3235379.0,66.7669,66.9569,66.0843,66.8792,3235379.0
2019-04-17 11:40:00,77.41,78.29,77.23,78.18,2973380.0,66.8792,67.6395,66.7237,67.5444,2973380.0
2019-04-17 11:50:00,78.18,78.46,77.55,78.03,2236261.0,67.5444,67.7863,67.0001,67.4148,2236261.0
2019-04-17 12:00:00,78.03,78.19,77.77,77.98,1402903.0,67.4148,67.5531,67.1902,67.3716,1402903.0
2019-04-17 12:10:00,77.97,78.21,77.76,77.86,1583179.0,67.363,67.5704,67.1816,67.268,1583179.0
2019-04-17 12:20:00,77.87,78.1,77.3,77.97,1413739.0,67.2766,67.4753,66.7842,67.363,1413739.0
2019-04-17 12:30:00,77.97,78.18,77.52,77.74,1326512.0,67.363,67.5444,66.9742,67.1643,1326512.0
2019-04-17 12:40:00,77.74,77.77,77.33,77.77,1760547.0,67.1643,67.1902,66.8101,67.1902,1760547.0
2019-04-17 12:50:00,77.76,78.08,77.53,77.55,1490238.0,67.1816,67.458,66.9829,67.0001,1490238.0
2019-04-17 13:00:00,77.56,78.04,77.37,77.98,1379890.0,67.0088,67.4235,66.8446,67.3716,1379890.0
2019-04-17 13:10:00,77.98,78.62,77.97,78.61,1917297.0,67.3716,67.9246,67.363,67.9159,1917297.0
2019-04-17 13:20:00,78.61,78.76,78.39,78.5,1386660.0,67.9159,68.0455,67.7259,67.8209,1386660.0
2019-04-17 13:30:00,78.5,78.51,77.83,77.92,1259002.0,67.8209,67.8295,67.2421,67.3198,1259002.0
2019-04-17 13:40:00,77.92,78.46,77.91,78.35,985758.0,67.3198,67.7863,67.3112,67.6913,985758.0
2019-04-17 13:50:00,78.35,78.46,78.01,78.38,1065165.0,67.6913,67.7863,67.3976,67.7172,1065165.0
2019-04-17 14:00:00,78.38,78.87,78.23,78.72,1911391.0,67.7172,68.1406,67.5876,68.011,1911391.0
2019-04-17 14:10:00,78.72,79.06,78.64,78.93,1813684.0,68.011,68.3047,67.9419,68.1924,1813684.0
2019-04-17 14:20:00,78.94,79.06,78.68,78.81,1355694.0,68.201,68.3047,67.9764,68.0887,1355694.0
2019-04-17 14:30:00,78.82,79.16,78.65,79.13,1530169.0,68.0974,68.3911,67.9505,68.3652,1530169.0
2019-04-17 14:40:00,79.12,79.41,78.71,79.37,1922586.0,68.3566,68.6071,68.0023,68.5726,1922586.0
2019-04-17 14:50:00,79.37,79.84,79.25,79.76,1822072.0,68.5726,68.9786,68.4689,68.9095,1822072.0
2019-04-17 15:00:00,79.75,79.79,78.68,78.83,2299494.0,68.9009,68.9354,67.9764,68.106,2299494.0
2019-04-17 15:10:00,78.83,78.84,78.15,78.49,2231285.0,68.106,68.1147,67.5185,67.8123,2231285.0
2019-04-17 15:20:00,78.5,78.52,78.16,78.44,1451923.0,67.8209,67.8382,67.5272,67.7691,1451923.0
2019-04-17 15:30:00,78.45,78.84,78.33,78.43,2037179.0,67.7777,68.1147,67.674,67.7604,2037179.0
2019-04-17 15:40:00,78.42,79.23,78.2,79.03,2432205.0,67.7518,68.4516,67.5617,68.2788,2432205.0
2019-04-17 15:50:00,79.04,79.28,78.86,79.11,4962757.0,68.2874,68.4948,68.1319,68.3479,4962757.0
2019-04-18 09:30:00,78.6,79.46,78.02,78.64,2582388.0,67.9073,68.6503,67.4062,67.9419,2582388.0
2019-04-18 09:40:00,78.66,79.0,78.43,78.72,1287234.0,67.9591,68.2529,67.7604,68.011,1287234.0
2019-04-18 09:50:00,78.71,79.15,78.27,79.03,1305565.0,68.0023,68.3825,67.6222,68.2788,1305565.0
2019-04-18 10:00:00,79.03,79.13,78.57,78.76,1077759.0,68.2788,68.3652,67.8814,68.0455,1077759.0
2019-04-18 10:10:00,78.76,79.22,78.74,79.14,721556.0,68.0455,68.443,68.0283,68.3738,721556.0
2019-04-18 10:20:00,79.15,79.41,78.66,79.39,1195946.0,68.3825,68.6071,67.9591,68.5898,1195946.0
2019-04-18 10:30:00,79.4,79.65,78.94,79.04,1160163.0,68.5985,68.8145,68.201,68.2874,1160163.0
2019-04-18 10:40:00,79.03,79.3,78.86,79.19,532807.0,68.2788,68.5121,68.1319,68.417,532807.0
2019-04-18 10:50:00,79.19,79.73,79.1,79.72,834762.0,68.417,68.8836,68.3393,68.8749,834762.0
2019-04-18 11:00:00,79.73,80.01,79.42,80.0,2211248.0,68.8836,69.1255,68.6157,69.1168,2211248.0
2019-04-18 11:10:00,79.99,80.05,79.65,79.91,1202922.0,69.1082,69.16,68.8145,69.0391,1202922.0
2019-04-18 11:20:00,79.9,80.1,79.66,79.79,919214.0,69.0304,69.2032,68.8231,68.9354,919214.0
2019-04-18 11:30:00,79.79,79.99,79.75,79.89,512039.0,68.9354,69.1082,68.9009,69.0218,512039.0
2019-04-18 11:40:00,79.88,79.9,79.69,79.75,472488.0,69.0132,69.0304,68.849,68.9009,472488.0
2019-04-18 11:50:00,79.75,79.83,79.6,79.75,631387.0,68.9009,68.97,68.7713,68.9009,631387.0
2019-04-18 12:00:00,79.75,79.94,79.75,79.93,832890.0,68.9009,69.065,68.9009,69.0564,832890.0
2019-04-18 12:10:00,79.93,79.93,79.68,79.8,633509.0,69.0564,69.0564,68.8404,68.9441,633509.0
2019-04-18 12:20:00,79.81,79.87,79.7,79.78,553698.0,68.9527,69.0045,68.8577,68.9268,553698.0
2019-04-18 12:30:00,79.77,79.78,79.58,79.69,614383.0,68.9181,68.9268,68.754,68.849,614383.0
2019-04-18 12:40:00,79.71,79.75,79.52,79.55,567974.0,68.8663,68.9009,68.7021,68.7281,567974.0
2019-04-18 12:50:00,79.56,79.61,79.37,79.51,558717.0,68.7367,68.7799,68.5726,68.6935,558717.0
2019-04-18 13:00:00,79.52,79.84,79.47,79.69,613098.0,68.7021,68.9786,68.6589,68.849,613098.0
2019-04-18 13:10:00,79.69,79.7,79.55,79.65,299496.0,68.849,68.8577,68.7281,68.8145,299496.0
2019-04-18 13:20:00,79.65,79.95,79.62,79.94,554507.0,68.8145,69.0736,68.7885,69.065,554507.0
2019-04-18 13:30:00,79.94,80.0,79.7,79.79,561356.0,69.065,69.1168,68.8577,68.9354,561356.0
2019-04-18 13:40:00,79.79,79.97,79.76,79.89,343967.0,68.9354,69.0909,68.9095,69.0218,343967.0
2019-04-18 13:50:00,79.88,79.95,79.76,79.94,288776.0,69.0132,69.0736,68.9095,69.065,288776.0
2019-04-18 14:00:00,79.93,79.94,79.84,79.89,341180.0,69.0564,69.065,68.9786,69.0218,341180.0
2019-04-18 14:10:00,79.89,80.0,79.86,79.97,377100.0,69.0218,69.1168,68.9959,69.0909,377100.0
2019-04-18 14:20:00,79.98,80.0,79.76,79.88,517368.0,69.0996,69.1168,68.9095,69.0132,517368.0
2019-04-18 14:30:00,79.88,79.89,79.52,79.6,564507.0,69.0132,69.0218,68.7021,68.7713,564507.0
2019-04-18 14:40:00,79.6,79.92,79.59,79.9,559430.0,68.7713,69.0477,68.7626,69.0304,559430.0
2019-04-18 14:50:00,79.9,80.04,79.84,80.0,799963.0,69.0304,69.1514,68.9786,69.1168,799963.0
2019-04-18 15:00:00,80.0,80.2,79.74,79.77,1195585.0,69.1168,69.2896,68.8922,68.9181,1195585.0
2019-04-18 15:10:00,79.77,79.9,79.54,79.67,869067.0,68.9181,69.0304,68.7194,68.8317,869067.0
2019-04-18 15:20:00,79.65,79.9,79.62,79.85,908615.0,68.8145,69.0304,68.7885,68.9873,908615.0
2019-04-18 15:30:00,79.84,79.9,79.66,79.82,863701.0,68.9786,69.0304,68.8231,68.9613,863701.0
2019-04-18 15:40:00,79.82,79.9,79.75,79.83,905081.0,68.9613,69.0304,68.9009,68.97,905081.0
2019-04-18 15:50:00,79.84,79.98,79.73,79.89,1699729.0,68.9786,69.0996,68.8836,69.0218,1699729.0
2019-04-22 09:30:00,79.77,81.95,79.33,81.73,3093397.0,68.9181,70.8016,68.538,70.6115,3093397.0
2019-04-22 09:40:00,81.67,82.43,81.42,81.49,2544705.0,70.5597,71.2163,70.3437,70.4041,2544705.0
2019-04-22 09:50:00,81.49,81.93,81.26,81.85,1217184.0,70.4041,70.7843,70.2054,70.7152,1217184.0
2019-04-22 10:00:00,81.82,82.31,81.52,82.3,1416278.0,70.6893,71.1126,70.4301,71.104,1416278.0
2019-04-22 10:10:00,82.29,82.5,81.87,82.37,1599250.0,71.0953,71.2767,70.7325,71.1644,1599250.0
2019-04-22 10:20:00,82.38,82.5,81.76,81.97,1028216.0,71.1731,71.2767,70.6374,70.8188,1028216.0
2019-04-22 10:30:00,81.98,81.99,81.4,81.44,868040.0,70.8275,70.8361,70.3264,70.3609,868040.0
2019-04-22 10:40:00,81.44,81.99,81.31,81.84,879476.0,70.3609,70.8361,70.2486,70.7065,879476.0
2019-04-22 10:50:00,81.84,81.95,81.49,81.91,744862.0,70.7065,70.8016,70.4041,70.767,744862.0
2019-04-22 11:00:00,81.91,81.94,81.05,81.46,1261389.0,70.767,70.7929,70.024,70.3782,1261389.0
2019-04-22 11:10:00,81.47,81.91,81.42,81.83,543492.0,70.3869,70.767,70.3437,70.6979,543492.0
2019-04-22 11:20:00,81.83,81.98,81.65,81.91,647255.0,70.6979,70.8275,70.5424,70.767,647255.0
2019-04-22 11:30:00,81.92,82.0,81.67,81.81,498366.0,70.7756,70.8448,70.5597,70.6806,498366.0
2019-04-22 11:40:00,81.82,81.89,81.53,81.86,376221.0,70.6893,70.7497,70.4387,70.7238,376221.0
2019-04-22 11:50:00,81.85,81.94,81.69,81.69,309321.0,70.7152,70.7929,70.5769,70.5769,309321.0
2019-04-22 12:00:00,81.69,81.97,81.64,81.92,470892.0,70.5769,70.8188,70.5337,70.7756,470892.0
2019-04-22 12:10:00,81.92,82.1,81.89,81.98,755192.0,70.7756,70.9312,70.7497,70.8275,755192.0
2019-04-22 12:20:00,81.98,82.0,81.85,81.91,417130.0,70.8275,70.8448,70.7152,70.767,417130.0
2019-04-22 12:30:00,81.9,81.97,81.83,81.88,253009.0,70.7584,70.8188,70.6979,70.7411,253009.0
2019-04-22 12:40:00,81.89,81.93,81.8,81.92,292621.0,70.7497,70.7843,70.672,70.7756,292621.0
2019-04-22 12:50:00,81.92,81.95,81.84,81.91,288111.0,70.7756,70.8016,70.7065,70.767,288111.0
2019-04-22 13:00:00,81.92,81.96,81.8,81.83,339866.0,70.7756,70.8102,70.672,70.6979,339866.0
2019-04-22 13:10:00,81.82,81.96,81.81,81.9,262715.0,70.6893,70.8102,70.6806,70.7584,262715.0
2019-04-22 13:20:00,81.91,81.92,81.73,81.92,324926.0,70.767,70.7756,70.6115,70.7756,324926.0
2019-04-22 13:30:00,81.91,81.91,81.6,81.81,479211.0,70.767,70.767,70.4992,70.6806,479211.0
2019-04-22 13:40:00,81.81,81.93,81.72,81.91,323703.0,70.6806,70.7843,70.6029,70.767,323703.0
2019-04-22 13:50:00,81.91,81.98,81.88,81.98,272201.0,70.767,70.8275,70.7411,70.8275,272201.0
2019-04-22 14:00:00,81.98,82.3,81.97,82.18,867504.0,70.8275,71.104,70.8188,71.0003,867504.0
2019-04-22 14:10:00,82.17,82.2,81.97,82.06,423338.0,70.9916,71.0176,70.8188,70.8966,423338.0
2019-04-22 14:20:00,82.06,82.26,81.98,82.23,701114.0,70.8966,71.0694,70.8275,71.0435,701114.0
2019-04-22 14:30:00,82.24,82.27,82.1,82.21,493805.0,71.0521,71.078,70.9312,71.0262,493805.0
2019-04-22 14:40:00,82.2,82.31,82.06,82.08,509788.0,71.0176,71.1126,70.8966,70.9139,509788.0
2019-04-22 14:50:00,82.08,82.3,82.03,82.3,515256.0,70.9139,71.104,70.8707,71.104,515256.0
2019-04-22 15:00:00,82.3,82.35,82.1,82.22,514594.0,71.104,71.1472,70.9312,71.0348,514594.0
2019-04-22 15:10:00,82.23,82.3,82.11,82.23,425313.0,71.0435,71.104,70.9398,71.0435,425313.0
2019-04-22 15:20:00,82.22,82.42,82.22,82.31,575563.0,71.0348,71.2076,71.0348,71.1126,575563.0
2019-04-22 15:30:00,82.33,82.36,81.9,81.92,908967.0,71.1299,71.1558,70.7584,70.7756,908967.0
2019-04-22 15:40:00,81.92,82.11,81.92,82.07,778193.0,70.7756,70.9398,70.7756,70.9052,778193.0
2019-04-22 15:50:00,82.07,82.14,81.82,81.99,1390600.0,70.9052,70.9657,70.6893,70.8361,1390600.0
2019-04-23 09:30:00,83.9,84.72,83.27,84.01,4393418.0,72.4863,73.1947,71.942,72.5813,4393418.0
2019-04-23 09:40:00,84.01,84.43,83.88,84.36,1845009.0,72.5813,72.9442,72.469,72.8837,1845009.0
2019-04-23 09:50:00,84.35,84.6,83.7,84.16,1763144.0,72.8751,73.0911,72.3135,72.7109,1763144.0
2019-04-23 10:00:00,84.17,84.7,83.95,84.45,1685668.0,72.7196,73.1775,72.5295,72.9615,1685668.0
2019-04-23 10:10:00,84.44,84.96,84.35,84.91,1644508.0,72.9528,73.4021,72.8751,73.3589,1644508.0
2019-04-23 10:20:00,84.91,85.18,84.88,85.07,1705091.0,73.3589,73.5922,73.333,73.4971,1705091.0
2019-04-23 10:30:00,85.07,85.79,85.06,85.56,2100613.0,73.4971,74.1192,73.4885,73.9205,2100613.0
2019-04-23 10:40:00,85.56,85.67,85.2,85.44,901594.0,73.9205,74.0155,73.6094,73.8168,901594.0
2019-04-23 10:50:00,85.45,85.79,85.28,85.7,882956.0,73.8254,74.1192,73.6786,74.0414,882956.0
2019-04-23 11:00:00,85.71,86.29,85.39,86.23,1155409.0,74.0501,74.5512,73.7736,74.4993,1155409.0
2019-04-23 11:10:00,86.21,86.59,86.09,86.18,1203116.0,74.482,74.8103,74.3784,74.4561,1203116.0
2019-04-23 11:20:00,86.17,86.4,85.95,86.15,1133893.0,74.4475,74.6462,74.2574,74.4302,1133893.0
2019-04-23 11:30:00,86.16,86.21,85.78,85.82,860322.0,74.4388,74.482,74.1105,74.1451,860322.0
2019-04-23 11:40:00,85.84,85.92,85.52,85.91,1135447.0,74.1624,74.2315,73.8859,74.2229,1135447.0
2019-04-23 11:50:00,85.91,85.98,85.65,85.93,650330.0,74.2229,74.2833,73.9982,74.2401,650330.0
2019-04-23 12:00:00,85.93,85.93,85.35,85.51,741672.0,74.2401,74.2401,73.739,73.8773,741672.0
2019-04-23 12:10:00,85.51,85.64,85.27,85.41,547785.0,73.8773,73.9896,73.6699,73.7909,547785.0
2019-04-23 12:20:00,85.42,86.0,85.41,85.88,911973.0,73.7995,74.3006,73.7909,74.1969,911973.0
2019-04-23 12:30:00,85.88,86.35,85.85,86.1,998690.0,74.1969,74.603,74.171,74.387,998690.0
2019-04-23 12:40:00,86.1,86.32,86.07,86.16,600431.0,74.387,74.5771,74.3611,74.4388,600431.0
2019-04-23 12:50:00,86.14,86.26,85.78,86.15,1031094.0,74.4216,74.5252,74.1105,74.4302,1031094.0
2019-04-23 13:00:00,86.15,86.27,85.93,86.24,604359.0,74.4302,74.5339,74.2401,74.508,604359.0
2019-04-23 13:10:00,86.24,86.31,86.12,86.2,509076.0,74.508,74.5684,74.4043,74.4734,509076.0
2019-04-23 13:20:00,86.2,86.25,86.15,86.2,462330.0,74.4734,74.5166,74.4302,74.4734,462330.0
2019-04-23 13:30:00,86.2,86.25,85.88,86.22,718236.0,74.4734,74.5166,74.1969,74.4907,718236.0
2019-04-23 13:40:00,86.22,86.42,86.19,86.39,700413.0,74.4907,74.6635,74.4648,74.6376,700413.0
2019-04-23 13:50:00,86.4,86.85,86.33,86.75,1010435.0,74.6462,75.035,74.5857,74.9486,1010435.0
2019-04-23 14:00:00,86.75,86.85,86.42,86.5,963127.0,74.9486,75.035,74.6635,74.7326,963127.0
2019-04-23 14:10:00,86.49,86.94,86.45,86.91,952635.0,74.7239,75.1127,74.6894,75.0868,952635.0
2019-04-23 14:20:00,86.92,86.99,86.67,86.72,978722.0,75.0955,75.1559,74.8795,74.9227,978722.0
2019-04-23 14:30:00,86.71,86.84,86.49,86.51,762042.0,74.914,75.0263,74.7239,74.7412,762042.0
2019-04-23 14:40:00,86.52,86.85,86.51,86.8,682467.0,74.7499,75.035,74.7412,74.9918,682467.0
2019-04-23 14:50:00,86.8,87.01,86.79,86.98,1075339.0,74.9918,75.1732,74.9831,75.1473,1075339.0
2019-04-23 15:00:00,86.98,87.38,86.97,87.3,1766833.0,75.1473,75.4929,75.1387,75.4238,1766833.0
2019-04-23 15:10:00,87.3,87.96,87.29,87.94,1882203.0,75.4238,75.994,75.4151,75.9767,1882203.0
2019-04-23 15:20:00,87.94,87.95,86.76,86.78,2298542.0,75.9767,75.9853,74.9572,74.9745,2298542.0
2019-04-23 15:30:00,86.78,86.82,86.24,86.33,2172263.0,74.9745,75.0091,74.508,74.5857,2172263.0
2019-04-23 15:40:00,86.31,86.71,86.28,86.63,1607544.0,74.5684,74.914,74.5425,74.8449,1607544.0
2019-04-23 15:50:00,86.62,86.91,86.57,86.69,1897118.0,74.8363,75.0868,74.7931,74.8967,1897118.0
2019-04-24 09:30:00,87.04,88.63,86.9,88.44,3159036.0,75.1991,76.5728,75.0782,76.4087,3159036.0
2019-04-24 09:40:00,88.44,88.61,87.1,87.19,2948879.0,76.4087,76.5555,75.251,75.3287,2948879.0
2019-04-24 09:50:00,87.18,87.84,86.64,87.5,2220866.0,75.3201,75.8903,74.8535,75.5965,2220866.0
2019-04-24 10:00:00,87.46,87.76,87.36,87.64,901441.0,75.562,75.8212,75.4756,75.7175,901441.0
2019-04-24 10:10:00,87.64,87.92,87.25,87.51,936516.0,75.7175,75.9594,75.3806,75.6052,936516.0
2019-04-24 10:20:00,87.5,87.85,87.28,87.75,860226.0,75.5965,75.8989,75.4065,75.8125,860226.0
2019-04-24 10:30:00,87.75,88.22,87.48,88.12,1157344.0,75.8125,76.2186,75.5793,76.1322,1157344.0
2019-04-24 10:40:00,88.12,88.31,87.81,88.06,915619.0,76.1322,76.2964,75.8644,76.0804,915619.0
2019-04-24 10:50:00,88.07,88.15,87.89,88.13,724777.0,76.089,76.1581,75.9335,76.1408,724777.0
2019-04-24 11:00:00,88.13,88.36,87.91,87.97,819628.0,76.1408,76.3396,75.9508,76.0026,819628.0
2019-04-24 11:10:00,87.98,88.17,87.53,87.56,594010.0,76.0113,76.1754,75.6225,75.6484,594010.0
2019-04-24 11:20:00,87.56,87.58,87.15,87.32,847528.0,75.6484,75.6657,75.2942,75.441,847528.0
2019-04-24 11:30:00,87.32,87.47,86.9,87.04,923165.0,75.441,75.5706,75.0782,75.1991,923165.0
2019-04-24 11:40:00,87.05,87.15,86.43,86.64,1216858.0,75.2078,75.2942,74.6721,74.8535,1216858.0
2019-04-24 11:50:00,86.64,86.75,86.3,86.54,904277.0,74.8535,74.9486,74.5598,74.7671,904277.0
2019-04-24 12:00:00,86.52,86.56,85.99,86.02,1057886.0,74.7499,74.7844,74.292,74.3179,1057886.0
2019-04-24 12:10:00,86.03,86.11,85.5,86.01,1875699.0,74.3265,74.3956,73.8686,74.3092,1875699.0
2019-04-24 12:20:00,86.03,86.43,85.98,86.24,1025140.0,74.3265,74.6721,74.2833,74.508,1025140.0
2019-04-24 12:30:00,86.23,86.37,86.02,86.03,505968.0,74.4993,74.6203,74.3179,74.3265,505968.0
2019-04-24 12:40:00,86.05,86.18,85.83,85.87,469944.0,74.3438,74.4561,74.1537,74.1883,469944.0
2019-04-24 12:50:00,85.86,85.96,85.57,85.61,696890.0,74.1797,74.2661,73.9291,73.9637,696890.0
2019-04-24 13:00:00,85.61,86.1,85.6,85.95,560676.0,73.9637,74.387,73.955,74.2574,560676.0
2019-04-24 13:10:00,85.96,86.26,85.87,86.2,448797.0,74.2661,74.5252,74.1883,74.4734,448797.0
2019-04-24 13:20:00,86.21,86.32,85.81,85.84,449319.0,74.482,74.5771,74.1365,74.1624,449319.0
2019-04-24 13:30:00,85.84,86.11,85.73,85.74,367706.0,74.1624,74.3956,74.0673,74.076,367706.0
2019-04-24 13:40:00,85.76,85.79,85.3,85.52,844566.0,74.0933,74.1192,73.6958,73.8859,844566.0
2019-04-24 13:50:00,85.52,86.1,85.47,86.09,626350.0,73.8859,74.387,73.8427,74.3784,626350.0
2019-04-24 14:00:00,86.09,86.39,86.02,86.33,542922.0,74.3784,74.6376,74.3179,74.5857,542922.0
2019-04-24 14:10:00,86.33,86.65,86.21,86.31,757565.0,74.5857,74.8622,74.482,74.5684,757565.0
2019-04-24 14:20:00,86.31,86.75,86.15,86.7,507302.0,74.5684,74.9486,74.4302,74.9054,507302.0
2019-04-24 14:30:00,86.69,86.95,86.59,86.94,499700.0,74.8967,75.1214,74.8103,75.1127,499700.0
2019-04-24 14:40:00,86.93,86.95,86.71,86.74,480525.0,75.1041,75.1214,74.914,74.9399,480525.0
2019-04-24 14:50:00,86.75,87.34,86.72,87.23,667376.0,74.9486,75.4583,74.9227,75.3633,667376.0
2019-04-24 15:00:00,87.22,87.34,87.07,87.21,512500.0,75.3546,75.4583,75.225,75.346,512500.0
2019-04-24 15:10:00,87.22,87.46,87.13,87.33,640748.0,75.3546,75.562,75.2769,75.4497,640748.0
2019-04-24 15:20:00,87.33,87.38,87.06,87.13,475572.0,75.4497,75.4929,75.2164,75.2769,475572.0
2019-04-24 15:30:00,87.13,87.14,86.72,86.93,682533.0,75.2769,75.2855,74.9227,75.1041,682533.0
2019-04-24 15:40:00,86.93,87.32,86.89,87.08,897467.0,75.1041,75.441,75.0695,75.2337,897467.0
2019-04-24 15:50:00,87.07,87.07,86.72,86.82,1079906.0,75.225,75.225,74.9227,75.0091,1079906.0
2019-04-25 09:30:00,86.14,86.32,84.76,85.59,1787027.0,74.4216,74.5771,73.2293,73.9464,1787027.0
2019-04-25 09:40:00,85.59,86.23,85.33,85.52,896339.0,73.9464,74.4993,73.7218,73.8859,896339.0
2019-04-25 09:50:00,85.52,85.92,85.38,85.67,814059.0,73.8859,74.2315,73.765,74.0155,814059.0
2019-04-25 10:00:00,85.68,86.12,85.58,85.71,718266.0,74.0241,74.4043,73.9377,74.0501,718266.0
2019-04-25 10:10:00,85.71,85.76,84.59,84.78,1098711.0,74.0501,74.0933,73.0824,73.2466,1098711.0
2019-04-25 10:20:00,84.8,85.1,84.65,84.88,715108.0,73.2639,73.523,73.1343,73.333,715108.0
2019-04-25 10:30:00,84.86,85.16,84.51,85.1,755970.0,73.3157,73.5749,73.0133,73.523,755970.0
2019-04-25 10:40:00,85.13,85.3,84.92,85.3,528254.0,73.549,73.6958,73.3675,73.6958,528254.0
2019-04-25 10:50:00,85.29,85.5,85.27,85.42,435309.0,73.6872,73.8686,73.6699,73.7995,435309.0
2019-04-25 11:00:00,85.42,85.6,85.31,85.32,420784.0,73.7995,73.955,73.7045,73.7131,420784.0
2019-04-25 11:10:00,85.31,85.79,85.21,85.64,397538.0,73.7045,74.1192,73.6181,73.9896,397538.0
2019-04-25 11:20:00,85.63,86.11,85.62,85.94,503454.0,73.9809,74.3956,73.9723,74.2488,503454.0
2019-04-25 11:30:00,85.94,85.98,85.73,85.94,291970.0,74.2488,74.2833,74.0673,74.2488,291970.0
2019-04-25 11:40:00,85.94,85.96,85.63,85.72,240417.0,74.2488,74.2661,73.9809,74.0587,240417.0
2019-04-25 11:50:00,85.73,85.88,85.59,85.59,241877.0,74.0673,74.1969,73.9464,73.9464,241877.0
2019-04-25 12:00:00,85.58,85.76,85.43,85.44,194014.0,73.9377,74.0933,73.8082,73.8168,194014.0
2019-04-25 12:10:00,85.44,85.45,84.91,85.21,626970.0,73.8168,73.8254,73.3589,73.6181,626970.0
2019-04-25 12:20:00,85.22,85.31,85.13,85.2,191843.0,73.6267,73.7045,73.549,73.6094,191843.0
2019-04-25 12:30:00,85.21,85.24,85.02,85.07,211097.0,73.6181,73.644,73.4539,73.4971,211097.0
2019-04-25 12:40:00,85.07,85.27,84.96,85.24,234067.0,73.4971,73.6699,73.4021,73.644,234067.0
2019-04-25 12:50:00,85.25,85.43,85.2,85.39,249991.0,73.6526,73.8082,73.6094,73.7736,249991.0
2019-04-25 13:00:00,85.39,85.51,85.36,85.5,240284.0,73.7736,73.8773,73.7477,73.8686,240284.0
2019-04-25 13:10:00,85.49,85.53,85.4,85.42,174279.0,73.86,73.8945,73.7822,73.7995,174279.0
2019-04-25 13:20:00,85.42,85.61,85.4,85.56,252423.0,73.7995,73.9637,73.7822,73.9205,252423.0
2019-04-25 13:30:00,85.56,85.57,85.46,85.51,196888.0,73.9205,73.9291,73.8341,73.8773,196888.0
2019-04-25 13:40:00,85.51,85.51,85.38,85.42,179557.0,73.8773,73.8773,73.765,73.7995,179557.0
2019-04-25 13:50:00,85.42,85.45,85.33,85.38,260341.0,73.7995,73.8254,73.7218,73.765,260341.0
2019-04-25 14:00:00,85.38,85.72,85.37,85.44,418015.0,73.765,74.0587,73.7563,73.8168,418015.0
2019-04-25 14:10:00,85.45,85.66,85.4,85.62,378099.0,73.8254,74.0069,73.7822,73.9723,378099.0
2019-04-25 14:20:00,85.63,85.74,85.55,85.73,253090.0,73.9809,74.076,73.9118,74.0673,253090.0
2019-04-25 14:30:00,85.73,85.75,85.49,85.73,256509.0,74.0673,74.0846,73.86,74.0673,256509.0
2019-04-25 14:40:00,85.72,85.75,85.65,85.71,207473.0,74.0587,74.0846,73.9982,74.0501,207473.0
2019-04-25 14:50:00,85.72,85.72,85.52,85.57,234032.0,74.0587,74.0587,73.8859,73.9291,234032.0
2019-04-25 15:00:00,85.57,85.69,85.4,85.5,292081.0,73.9291,74.0328,73.7822,73.8686,292081.0
2019-04-25 15:10:00,85.5,85.52,85.01,85.06,379219.0,73.8686,73.8859,73.4453,73.4885,379219.0
2019-04-25 15:20:00,85.06,85.07,84.77,84.92,501958.0,73.4885,73.4971,73.2379,73.3675,501958.0
2019-04-25 15:30:00,84.92,85.0,84.7,84.94,588466.0,73.3675,73.4366,73.1775,73.3848,588466.0
2019-04-25 15:40:00,84.95,85.03,84.82,84.96,625133.0,73.3935,73.4626,73.2811,73.4021,625133.0
2019-04-25 15:50:00,84.96,85.14,84.93,85.06,1002694.0,73.4021,73.5576,73.3762,73.4885,1002694.0
2019-04-26 09:30:00,84.49,85.83,84.37,84.76,1216320.0,72.996,74.1537,72.8924,73.2293,1216320.0
2019-04-26 09:40:00,84.79,84.97,84.21,84.5,768875.0,73.2552,73.4107,72.7541,73.0047,768875.0
2019-04-26 09:50:00,84.49,85.62,84.47,85.48,790235.0,72.996,73.9723,72.9787,73.8513,790235.0
2019-04-26 10:00:00,85.49,85.99,85.47,85.92,754779.0,73.86,74.292,73.8427,74.2315,754779.0
2019-04-26 10:10:00,85.93,86.07,85.71,85.88,621499.0,74.2401,74.3611,74.0501,74.1969,621499.0
2019-04-26 10:20:00,85.88,86.3,85.74,86.15,600282.0,74.1969,74.5598,74.076,74.4302,600282.0
2019-04-26 10:30:00,86.14,86.58,86.03,86.54,677361.0,74.4216,74.8017,74.3265,74.7671,677361.0
2019-04-26 10:40:00,86.57,86.63,86.22,86.24,461199.0,74.7931,74.8449,74.4907,74.508,461199.0
2019-04-26 10:50:00,86.25,86.26,86.03,86.1,441984.0,74.5166,74.5252,74.3265,74.387,441984.0
2019-04-26 11:00:00,86.11,86.51,86.11,86.42,363248.0,74.3956,74.7412,74.3956,74.6635,363248.0
2019-04-26 11:10:00,86.43,86.76,86.43,86.59,388727.0,74.6721,74.9572,74.6721,74.8103,388727.0
2019-04-26 11:20:00,86.6,86.73,86.51,86.7,309326.0,74.819,74.9313,74.7412,74.9054,309326.0
2019-04-26 11:30:00,86.71,86.73,86.29,86.29,353316.0,74.914,74.9313,74.5512,74.5512,353316.0
2019-04-26 11:40:00,86.29,86.39,86.17,86.21,429820.0,74.5512,74.6376,74.4475,74.482,429820.0
2019-04-26 11:50:00,86.21,86.26,85.86,86.18,557843.0,74.482,74.5252,74.1797,74.4561,557843.0
2019-04-26 12:00:00,86.19,86.26,86.02,86.15,190017.0,74.4648,74.5252,74.3179,74.4302,190017.0
2019-04-26 12:10:00,86.17,86.41,86.15,86.2,255429.0,74.4475,74.6548,74.4302,74.4734,255429.0
2019-04-26 12:20:00,86.2,86.26,86.06,86.16,256529.0,74.4734,74.5252,74.3524,74.4388,256529.0
2019-04-26 12:30:00,86.17,86.35,86.17,86.34,189534.0,74.4475,74.603,74.4475,74.5944,189534.0
2019-04-26 12:40:00,86.34,86.55,86.34,86.51,199474.0,74.5944,74.7758,74.5944,74.7412,199474.0
2019-04-26 12:50:00,86.51,86.62,86.46,86.56,237246.0,74.7412,74.8363,74.698,74.7844,237246.0
2019-04-26 13:00:00,86.56,86.56,86.32,86.43,160995.0,74.7844,74.7844,74.5771,74.6721,160995.0
2019-04-26 13:10:00,86.42,86.45,86.31,86.37,147032.0,74.6635,74.6894,74.5684,74.6203,147032.0
2019-04-26 13:20:00,86.37,86.55,86.36,86.52,177223.0,74.6203,74.7758,74.6116,74.7499,177223.0
2019-04-26 13:30:00,86.52,86.67,86.4,86.43,245098.0,74.7499,74.8795,74.6462,74.6721,245098.0
2019-04-26 13:40:00,86.43,86.45,86.25,86.35,192394.0,74.6721,74.6894,74.5166,74.603,192394.0
2019-04-26 13:50:00,86.34,86.34,86.03,86.11,313321.0,74.5944,74.5944,74.3265,74.3956,313321.0
2019-04-26 14:00:00,86.11,86.3,86.04,86.25,212594.0,74.3956,74.5598,74.3352,74.5166,212594.0
2019-04-26 14:10:00,86.25,86.54,86.18,86.52,289695.0,74.5166,74.7671,74.4561,74.7499,289695.0
2019-04-26 14:20:00,86.51,86.57,86.31,86.48,380224.0,74.7412,74.7931,74.5684,74.7153,380224.0
2019-04-26 14:30:00,86.48,86.68,86.42,86.55,417902.0,74.7153,74.8881,74.6635,74.7758,417902.0
2019-04-26 14:40:00,86.55,86.58,86.37,86.48,379395.0,74.7758,74.8017,74.6203,74.7153,379395.0
2019-04-26 14:50:00,86.48,86.65,86.45,86.62,351922.0,74.7153,74.8622,74.6894,74.8363,351922.0
2019-04-26 15:00:00,86.63,86.74,86.57,86.62,449434.0,74.8449,74.9399,74.7931,74.8363,449434.0
2019-04-26 15:10:00,86.61,86.66,86.56,86.63,260853.0,74.8276,74.8708,74.7844,74.8449,260853.0
2019-04-26 15:20:00,86.62,86.66,86.53,86.56,283101.0,74.8363,74.8708,74.7585,74.7844,283101.0
2019-04-26 15:30:00,86.55,86.61,86.46,86.59,379114.0,74.7758,74.8276,74.698,74.8103,379114.0
2019-04-26 15:40:00,86.59,86.6,86.29,86.38,560282.0,74.8103,74.819,74.5512,74.6289,560282.0
2019-04-26 15:50:00,86.39,86.67,86.27,86.64,924994.0,74.6376,74.8795,74.5339,74.8535,924994.0
2019-04-29 09:30:00,86.41,87.13,85.84,86.91,1231331.0,74.6548,75.2769,74.1624,75.0868,1231331.0
2019-04-29 09:40:00,86.9,87.85,86.82,87.33,1077984.0,75.0782,75.8989,75.0091,75.4497,1077984.0
2019-04-29 09:50:00,87.34,87.34,86.88,86.98,616203.0,75.4583,75.4583,75.0609,75.1473,616203.0
2019-04-29 10:00:00,86.98,87.02,86.51,86.67,544221.0,75.1473,75.1818,74.7412,74.8795,544221.0
2019-04-29 10:10:00,86.65,87.98,86.25,86.55,693227.0,74.8622,76.0113,74.5166,74.7758,693227.0
2019-04-29 10:20:00,86.55,86.57,86.11,86.33,445145.0,74.7758,74.7931,74.3956,74.5857,445145.0
2019-04-29 10:30:00,86.34,86.85,86.29,86.7,389075.0,74.5944,75.035,74.5512,74.9054,389075.0
2019-04-29 10:40:00,86.7,87.36,86.7,87.11,750480.0,74.9054,75.4756,74.9054,75.2596,750480.0
2019-04-29 10:50:00,87.11,87.47,87.09,87.33,368741.0,75.2596,75.5706,75.2423,75.4497,368741.0
2019-04-29 11:00:00,87.32,87.49,87.2,87.42,275265.0,75.441,75.5879,75.3374,75.5274,275265.0
2019-04-29 11:10:00,87.43,87.45,87.15,87.25,402881.0,75.5361,75.5534,75.2942,75.3806,402881.0
2019-04-29 11:20:00,87.25,87.4,87.16,87.23,202397.0,75.3806,75.5102,75.3028,75.3633,202397.0
2019-04-29 11:30:00,87.23,87.38,87.18,87.32,261236.0,75.3633,75.4929,75.3201,75.441,261236.0
2019-04-29 11:40:00,87.32,87.5,87.21,87.46,288816.0,75.441,75.5965,75.346,75.562,288816.0
2019-04-29 11:50:00,87.46,87.47,87.29,87.34,244048.0,75.562,75.5706,75.4151,75.4583,244048.0
2019-04-29 12:00:00,87.34,87.51,87.33,87.45,274276.0,75.4583,75.6052,75.4497,75.5534,274276.0
2019-04-29 12:10:00,87.45,87.54,87.42,87.48,350917.0,75.5534,75.6311,75.5274,75.5793,350917.0
2019-04-29 12:20:00,87.48,87.58,87.43,87.54,281978.0,75.5793,75.6657,75.5361,75.6311,281978.0
2019-04-29 12:30:00,87.53,87.63,87.47,87.51,438106.0,75.6225,75.7089,75.5706,75.6052,438106.0
2019-04-29 12:40:00,87.51,87.59,87.33,87.48,303218.0,75.6052,75.6743,75.4497,75.5793,303218.0
2019-04-29 12:50:00,87.48,87.51,87.4,87.51,175327.0,75.5793,75.6052,75.5102,75.6052,175327.0
2019-04-29 13:00:00,87.5,87.55,87.36,87.51,241722.0,75.5965,75.6397,75.4756,75.6052,241722.0
2019-04-29 13:10:00,87.51,87.52,87.34,87.39,225617.0,75.6052,75.6138,75.4583,75.5015,225617.0
2019-04-29 13:20:00,87.38,87.43,87.16,87.2,156109.0,75.4929,75.5361,75.3028,75.3374,156109.0
2019-04-29 13:30:00,87.19,87.39,87.12,87.35,270113.0,75.3287,75.5015,75.2682,75.467,270113.0
2019-04-29 13:40:00,87.35,87.4,87.2,87.22,147521.0,75.467,75.5102,75.3374,75.3546,147521.0
2019-04-29 13:50:00,87.22,87.28,87.15,87.17,129968.0,75.3546,75.4065,75.2942,75.3114,129968.0
2019-04-29 14:00:00,87.17,87.18,87.02,87.02,149561.0,75.3114,75.3201,75.1818,75.1818,149561.0
2019-04-29 14:10:00,87.03,87.12,86.82,86.94,175596.0,75.1905,75.2682,75.0091,75.1127,175596.0
2019-04-29 14:20:00,86.94,87.04,86.78,86.81,142167.0,75.1127,75.1991,74.9745,75.0004,142167.0
2019-04-29 14:30:00,86.81,87.04,86.81,86.94,247595.0,75.0004,75.1991,75.0004,75.1127,247595.0
2019-04-29 14:40:00,86.94,86.95,86.58,86.59,263071.0,75.1127,75.1214,74.8017,74.8103,263071.0
2019-04-29 14:50:00,86.58,86.75,86.57,86.7,303716.0,74.8017,74.9486,74.7931,74.9054,303716.0
2019-04-29 15:00:00,86.71,86.95,86.71,86.93,290064.0,74.914,75.1214,74.914,75.1041,290064.0
2019-04-29 15:10:00,86.94,87.06,86.87,86.98,313099.0,75.1127,75.2164,75.0523,75.1473,313099.0
2019-04-29 15:20:00,86.98,87.12,86.97,87.1,270961.0,75.1473,75.2682,75.1387,75.251,270961.0
2019-04-29 15:30:00,87.1,87.29,87.08,87.2,426000.0,75.251,75.4151,75.2337,75.3374,426000.0
2019-04-29 15:40:00,87.2,87.27,87.07,87.12,357286.0,75.3374,75.3978,75.225,75.2682,357286.0
2019-04-29 15:50:00,87.13,87.31,87.11,87.24,1085280.0,75.2769,75.4324,75.2596,75.3719,1085280.0
2019-04-30 09:30:00,87.15,87.46,86.5,86.85,822263.0,75.2942,75.562,74.7326,75.035,822263.0
2019-04-30 09:40:00,86.88,86.93,86.45,86.58,725910.0,75.0609,75.1041,74.6894,74.8017,725910.0
2019-04-30 09:50:00,86.57,86.75,86.31,86.32,572486.0,74.7931,74.9486,74.5684,74.5771,572486.0
2019-04-30 10:00:00,86.31,86.54,86.26,86.4,488788.0,74.5684,74.7671,74.5252,74.6462,488788.0
2019-04-30 10:10:00,86.4,86.83,86.4,86.6,419713.0,74.6462,75.0177,74.6462,74.819,419713.0
2019-04-30 10:20:00,86.61,86.84,86.58,86.59,343270.0,74.8276,75.0263,74.8017,74.8103,343270.0
2019-04-30 10:30:00,86.6,86.82,86.55,86.61,331815.0,74.819,75.0091,74.7758,74.8276,331815.0
2019-04-30 10:40:00,86.62,86.7,86.39,86.42,325327.0,74.8363,74.9054,74.6376,74.6635,325327.0
2019-04-30 10:50:00,86.44,86.61,86.36,86.37,273080.0,74.6808,74.8276,74.6116,74.6203,273080.0
2019-04-30 11:00:00,86.36,86.64,86.35,86.47,333133.0,74.6116,74.8535,74.603,74.7067,333133.0
2019-04-30 11:10:00,86.47,86.78,86.35,86.7,335671.0,74.7067,74.9745,74.603,74.9054,335671.0
2019-04-30 11:20:00,86.72,86.88,86.64,86.84,262310.0,74.9227,75.0609,74.8535,75.0263,262310.0
2019-04-30 11:30:00,86.85,86.98,86.83,86.88,245529.0,75.035,75.1473,75.0177,75.0609,245529.0
2019-04-30 11:40:00,86.89,87.27,86.86,87.2,434151.0,75.0695,75.3978,75.0436,75.3374,434151.0
2019-04-30 11:50:00,87.19,87.33,87.06,87.19,306320.0,75.3287,75.4497,75.2164,75.3287,306320.0
2019-04-30 12:00:00,87.19,87.22,86.95,87.11,274485.0,75.3287,75.3546,75.1214,75.2596,274485.0
2019-04-30 12:10:00,87.13,87.22,87.07,87.08,184798.0,75.2769,75.3546,75.225,75.2337,184798.0
2019-04-30 12:20:00,87.08,87.08,86.82,86.96,177143.0,75.2337,75.2337,75.0091,75.13,177143.0
2019-04-30 12:30:00,86.96,87.07,86.84,87.07,266139.0,75.13,75.225,75.0263,75.225,266139.0
2019-04-30 12:40:00,87.06,87.15,86.73,86.74,425928.0,75.2164,75.2942,74.9313,74.9399,425928.0
2019-04-30 12:50:00,86.73,86.98,86.7,86.94,128700.0,74.9313,75.1473,74.9054,75.1127,128700.0
2019-04-30 13:00:00,86.95,86.98,86.81,86.91,108510.0,75.1214,75.1473,75.0004,75.0868,108510.0
2019-04-30 13:10:00,86.91,86.92,86.66,86.7,156989.0,75.0868,75.0955,74.8708,74.9054,156989.0
2019-04-30 13:20:00,86.71,86.72,86.46,86.47,167798.0,74.914,74.9227,74.698,74.7067,167798.0
2019-04-30 13:30:00,86.46,86.7,86.41,86.64,175118.0,74.698,74.9054,74.6548,74.8535,175118.0
2019-04-30 13:40:00,86.64,86.94,86.64,86.77,167360.0,74.8535,75.1127,74.8535,74.9659,167360.0
2019-04-30 13:50:00,86.77,86.87,86.73,86.85,162062.0,74.9659,75.0523,74.9313,75.035,162062.0
2019-04-30 14:00:00,86.84,86.89,86.72,86.77,151873.0,75.0263,75.0695,74.9227,74.9659,151873.0
2019-04-30 14:10:00,86.78,86.82,86.66,86.7,140075.0,74.9745,75.0091,74.8708,74.9054,140075.0
2019-04-30 14:20:00,86.7,86.7,86.44,86.5,244063.0,74.9054,74.9054,74.6808,74.7326,244063.0
2019-04-30 14:30:00,86.5,86.5,86.23,86.44,283000.0,74.7326,74.7326,74.4993,74.6808,283000.0
2019-04-30 14:40:00,86.44,86.52,86.2,86.31,278004.0,74.6808,74.7499,74.4734,74.5684,278004.0
2019-04-30 14:50:00,86.32,86.47,86.3,86.34,246751.0,74.5771,74.7067,74.5598,74.5944,246751.0
2019-04-30 15:00:00,86.34,86.47,86.28,86.38,384382.0,74.5944,74.7067,74.5425,74.6289,384382.0
2019-04-30 15:10:00,86.38,86.55,86.23,86.53,336327.0,74.6289,74.7758,74.4993,74.7585,336327.0
2019-04-30 15:20:00,86.55,86.68,86.46,86.64,318952.0,74.7758,74.8881,74.698,74.8535,318952.0
2019-04-30 15:30:00,86.62,86.65,86.34,86.35,369530.0,74.8363,74.8622,74.5944,74.603,369530.0
2019-04-30 15:40:00,86.36,86.43,86.3,86.34,374978.0,74.6116,74.6721,74.5598,74.5944,374978.0
2019-04-30 15:50:00,86.34,86.34,86.05,86.16,1221529.0,74.5944,74.5944,74.3438,74.4388,1221529.0
2019-05-01 09:30:00,87.17,87.84,87.0,87.78,1290059.0,75.3114,75.8903,75.1646,75.8385,1290059.0
2019-05-01 09:40:00,87.76,87.99,87.73,87.85,1200263.0,75.8212,76.0199,75.7953,75.8989,1200263.0
2019-05-01 09:50:00,87.84,88.1,87.72,87.86,995251.0,75.8903,76.1149,75.7866,75.9076,995251.0
2019-05-01 10:00:00,87.84,88.21,87.74,88.15,866182.0,75.8903,76.21,75.8039,76.1581,866182.0
2019-05-01 10:10:00,88.17,88.22,87.74,87.81,810142.0,76.1754,76.2186,75.8039,75.8644,810142.0
2019-05-01 10:20:00,87.82,88.15,87.77,87.82,704863.0,75.873,76.1581,75.8298,75.873,704863.0
2019-05-01 10:30:00,87.83,87.94,87.73,87.86,488988.0,75.8817,75.9767,75.7953,75.9076,488988.0
2019-05-01 10:40:00,87.86,87.88,87.74,87.81,455892.0,75.9076,75.9249,75.8039,75.8644,455892.0
2019-05-01 10:50:00,87.82,88.04,87.59,87.77,842081.0,75.873,76.0631,75.6743,75.8298,842081.0
2019-05-01 11:00:00,87.76,87.91,87.74,87.75,424149.0,75.8212,75.9508,75.8039,75.8125,424149.0
2019-05-01 11:10:00,87.75,87.86,87.73,87.75,491703.0,75.8125,75.9076,75.7953,75.8125,491703.0
2019-05-01 11:20:00,87.76,87.92,87.74,87.77,255327.0,75.8212,75.9594,75.8039,75.8298,255327.0
2019-05-01 11:30:00,87.76,88.05,87.76,88.04,308766.0,75.8212,76.0717,75.8212,76.0631,308766.0
2019-05-01 11:40:00,88.04,88.17,87.96,88.12,374052.0,76.0631,76.1754,75.994,76.1322,374052.0
2019-05-01 11:50:00,88.12,88.17,88.02,88.06,329183.0,76.1322,76.1754,76.0458,76.0804,329183.0
2019-05-01 12:00:00,88.07,88.12,87.98,88.06,258396.0,76.089,76.1322,76.0113,76.0804,258396.0
2019-05-01 12:10:00,88.06,88.06,87.74,87.75,314465.0,76.0804,76.0804,75.8039,75.8125,314465.0
2019-05-01 12:20:00,87.75,87.83,87.74,87.77,294730.0,75.8125,75.8817,75.8039,75.8298,294730.0
2019-05-01 12:30:00,87.77,87.83,87.52,87.58,578828.0,75.8298,75.8817,75.6138,75.6657,578828.0
2019-05-01 12:40:00,87.56,87.65,87.26,87.32,323982.0,75.6484,75.7261,75.3892,75.441,323982.0
2019-05-01 12:50:00,87.32,87.32,86.81,86.85,393926.0,75.441,75.441,75.0004,75.035,393926.0
2019-05-01 13:00:00,86.85,87.13,86.67,86.82,378048.0,75.035,75.2769,74.8795,75.0091,378048.0
2019-05-01 13:10:00,86.8,86.97,86.73,86.96,257477.0,74.9918,75.1387,74.9313,75.13,257477.0
2019-05-01 13:20:00,86.95,87.06,86.8,86.89,201118.0,75.1214,75.2164,74.9918,75.0695,201118.0
2019-05-01 13:30:00,86.9,87.02,86.75,86.9,251150.0,75.0782,75.1818,74.9486,75.0782,251150.0
2019-05-01 13:40:00,86.91,86.92,86.76,86.88,166230.0,75.0868,75.0955,74.9572,75.0609,166230.0
2019-05-01 13:50:00,86.88,86.89,86.73,86.78,287968.0,75.0609,75.0695,74.9313,74.9745,287968.0
2019-05-01 14:00:00,86.78,87.19,86.76,87.0,470238.0,74.9745,75.3287,74.9572,75.1646,470238.0
2019-05-01 14:10:00,87.01,87.09,86.86,87.07,272261.0,75.1732,75.2423,75.0436,75.225,272261.0
2019-05-01 14:20:00,87.07,87.2,87.0,87.04,274496.0,75.225,75.3374,75.1646,75.1991,274496.0
2019-05-01 14:30:00,87.03,87.09,86.77,86.78,300026.0,75.1905,75.2423,74.9659,74.9745,300026.0
2019-05-01 14:40:00,86.77,86.81,86.17,86.25,716419.0,74.9659,75.0004,74.4475,74.5166,716419.0
2019-05-01 14:50:00,86.26,86.52,86.23,86.32,498973.0,74.5252,74.7499,74.4993,74.5771,498973.0
2019-05-01 15:00:00,86.32,86.41,86.15,86.33,356327.0,74.5771,74.6548,74.4302,74.5857,356327.0
2019-05-01 15:10:00,86.33,86.74,86.28,86.72,393210.0,74.5857,74.9399,74.5425,74.9227,393210.0
2019-05-01 15:20:00,86.71,86.74,86.39,86.52,468663.0,74.914,74.9399,74.6376,74.7499,468663.0
2019-05-01 15:30:00,86.51,86.56,86.33,86.34,462790.0,74.7412,74.7844,74.5857,74.5944,462790.0
2019-05-01 15:40:00,86.33,86.59,86.2,86.51,643326.0,74.5857,74.8103,74.4734,74.7412,643326.0
2019-05-01 15:50:00,86.51,86.52,86.22,86.37,1369891.0,74.7412,74.7499,74.4907,74.6203,1369891.0
2019-05-02 09:30:00,87.27,89.06,86.8,88.64,4431363.0,75.3978,76.9443,74.9918,76.5815,4431363.0
2019-05-02 09:40:00,88.64,88.85,87.55,88.53,2119479.0,76.5815,76.7629,75.6397,76.4864,2119479.0
2019-05-02 09:50:00,88.52,88.6,87.53,88.17,1335190.0,76.4778,76.5469,75.6225,76.1754,1335190.0
2019-05-02 10:00:00,88.19,89.38,88.16,89.06,1823997.0,76.1927,77.2208,76.1668,76.9443,1823997.0
2019-05-02 10:10:00,89.04,89.75,88.94,89.45,1651851.0,76.927,77.5405,76.8407,77.2813,1651851.0
2019-05-02 10:20:00,89.44,89.82,89.41,89.77,1210818.0,77.2726,77.6009,77.2467,77.5577,1210818.0
2019-05-02 10:30:00,89.78,90.34,89.74,90.03,1975866.0,77.5664,78.0502,77.5318,77.7824,1975866.0
2019-05-02 10:40:00,90.05,90.05,89.33,89.69,1138491.0,77.7996,77.7996,77.1776,77.4886,1138491.0
2019-05-02 10:50:00,89.68,89.74,88.5,88.8,1078837.0,77.48,77.5318,76.4605,76.7197,1078837.0
2019-05-02 11:00:00,88.82,88.91,88.13,88.56,982579.0,76.737,76.8147,76.1408,76.5123,982579.0
2019-05-02 11:10:00,88.56,88.73,87.82,88.1,1107376.0,76.5123,76.6592,75.873,76.1149,1107376.0
2019-05-02 11:20:00,88.13,88.37,87.66,88.1,718431.0,76.1408,76.3482,75.7348,76.1149,718431.0
2019-05-02 11:30:00,88.1,88.38,87.9,88.13,506188.0,76.1149,76.3568,75.9421,76.1408,506188.0
2019-05-02 11:40:00,88.15,88.48,87.81,88.09,689010.0,76.1581,76.4432,75.8644,76.1063,689010.0
2019-05-02 11:50:00,88.08,88.25,87.29,87.51,897330.0,76.0976,76.2445,75.4151,75.6052,897330.0
2019-05-02 12:00:00,87.51,87.65,87.02,87.48,769973.0,75.6052,75.7261,75.1818,75.5793,769973.0
2019-05-02 12:10:00,87.48,87.64,87.02,87.14,535418.0,75.5793,75.7175,75.1818,75.2855,535418.0
2019-05-02 12:20:00,87.14,87.57,87.09,87.56,377639.0,75.2855,75.657,75.2423,75.6484,377639.0
2019-05-02 12:30:00,87.56,87.96,87.45,87.93,350401.0,75.6484,75.994,75.5534,75.9681,350401.0
2019-05-02 12:40:00,87.93,87.99,87.79,87.91,258933.0,75.9681,76.0199,75.8471,75.9508,258933.0
2019-05-02 12:50:00,87.93,87.94,87.31,87.4,230241.0,75.9681,75.9767,75.4324,75.5102,230241.0
2019-05-02 13:00:00,87.4,87.4,86.92,87.2,528012.0,75.5102,75.5102,75.0955,75.3374,528012.0
2019-05-02 13:10:00,87.2,87.88,87.19,87.29,655863.0,75.3374,75.9249,75.3287,75.4151,655863.0
2019-05-02 13:20:00,87.28,87.5,87.13,87.35,291733.0,75.4065,75.5965,75.2769,75.467,291733.0
2019-05-02 13:30:00,87.36,87.43,87.18,87.33,239844.0,75.4756,75.5361,75.3201,75.4497,239844.0
2019-05-02 13:40:00,87.33,87.48,86.72,86.8,489765.0,75.4497,75.5793,74.9227,74.9918,489765.0
2019-05-02 13:50:00,86.8,87.3,86.75,87.2,379931.0,74.9918,75.4238,74.9486,75.3374,379931.0
2019-05-02 14:00:00,87.2,87.2,86.33,86.48,669674.0,75.3374,75.3374,74.5857,74.7153,669674.0
2019-05-02 14:10:00,86.51,87.0,86.48,86.81,554951.0,74.7412,75.1646,74.7153,75.0004,554951.0
2019-05-02 14:20:00,86.8,87.1,86.68,86.7,320230.0,74.9918,75.251,74.8881,74.9054,320230.0
2019-05-02 14:30:00,86.69,86.84,86.15,86.57,447052.0,74.8967,75.0263,74.4302,74.7931,447052.0
2019-05-02 14:40:00,86.57,86.84,86.51,86.6,304727.0,74.7931,75.0263,74.7412,74.819,304727.0
2019-05-02 14:50:00,86.6,87.1,86.53,87.09,398079.0,74.819,75.251,74.7585,75.2423,398079.0
2019-05-02 15:00:00,87.07,87.42,86.92,87.32,474366.0,75.225,75.5274,75.0955,75.441,474366.0
2019-05-02 15:10:00,87.32,87.34,87.12,87.19,300124.0,75.441,75.4583,75.2682,75.3287,300124.0
2019-05-02 15:20:00,87.19,87.29,86.96,87.05,473552.0,75.3287,75.4151,75.13,75.2078,473552.0
2019-05-02 15:30:00,87.06,87.4,87.0,87.08,503839.0,75.2164,75.5102,75.1646,75.2337,503839.0
2019-05-02 15:40:00,87.09,87.11,86.71,86.87,630236.0,75.2423,75.2596,74.914,75.0523,630236.0
2019-05-02 15:50:00,86.88,87.19,86.87,87.13,817727.0,75.0609,75.3287,75.0523,75.2769,817727.0
2019-05-03 09:30:00,87.75,88.44,87.06,88.22,1724465.0,75.8125,76.4087,75.2164,76.2186,1724465.0
2019-05-03 09:40:00,88.23,88.7,88.07,88.33,874388.0,76.2272,76.6333,76.089,76.3136,874388.0
2019-05-03 09:50:00,88.33,88.48,87.83,88.25,674535.0,76.3136,76.4432,75.8817,76.2445,674535.0
2019-05-03 10:00:00,88.24,88.35,87.57,88.09,874245.0,76.2359,76.3309,75.657,76.1063,874245.0
2019-05-03 10:10:00,88.09,88.13,87.61,87.73,615728.0,76.1063,76.1408,75.6916,75.7953,615728.0
2019-05-03 10:20:00,87.72,87.78,87.2,87.47,530020.0,75.7866,75.8385,75.3374,75.5706,530020.0
2019-05-03 10:30:00,87.48,88.1,87.47,87.86,472094.0,75.5793,76.1149,75.5706,75.9076,472094.0
2019-05-03 10:40:00,87.86,88.15,87.58,87.78,412436.0,75.9076,76.1581,75.6657,75.8385,412436.0
2019-05-03 10:50:00,87.78,88.38,87.77,88.33,352669.0,75.8385,76.3568,75.8298,76.3136,352669.0
2019-05-03 11:00:00,88.31,88.56,88.24,88.41,440511.0,76.2964,76.5123,76.2359,76.3828,440511.0
2019-05-03 11:10:00,88.41,88.61,88.35,88.48,520413.0,76.3828,76.5555,76.3309,76.4432,520413.0
2019-05-03 11:20:00,88.47,88.6,88.29,88.6,301247.0,76.4346,76.5469,76.2791,76.5469,301247.0
2019-05-03 11:30:00,88.58,88.65,88.31,88.46,328594.0,76.5296,76.5901,76.2964,76.426,328594.0
2019-05-03 11:40:00,88.46,88.56,88.29,88.49,222162.0,76.426,76.5123,76.2791,76.4519,222162.0
2019-05-03 11:50:00,88.48,88.86,88.4,88.77,414619.0,76.4432,76.7715,76.3741,76.6938,414619.0
2019-05-03 12:00:00,88.77,88.81,88.53,88.79,299873.0,76.6938,76.7283,76.4864,76.7111,299873.0
2019-05-03 12:10:00,88.79,89.5,88.75,89.49,926259.0,76.7111,77.3245,76.6765,77.3158,926259.0
2019-05-03 12:20:00,89.5,89.76,89.3,89.38,604440.0,77.3245,77.5491,77.1517,77.2208,604440.0
2019-05-03 12:30:00,89.38,89.43,89.19,89.4,510297.0,77.2208,77.264,77.0566,77.2381,510297.0
2019-05-03 12:40:00,89.4,89.74,89.25,89.41,429487.0,77.2381,77.5318,77.1085,77.2467,429487.0
2019-05-03 12:50:00,89.41,89.61,89.39,89.42,234234.0,77.2467,77.4195,77.2294,77.2554,234234.0
2019-05-03 13:00:00,89.42,89.56,89.33,89.5,197360.0,77.2554,77.3763,77.1776,77.3245,197360.0
2019-05-03 13:10:00,89.5,89.71,89.45,89.62,448166.0,77.3245,77.5059,77.2813,77.4281,448166.0
2019-05-03 13:20:00,89.62,89.63,89.51,89.6,217885.0,77.4281,77.4368,77.3331,77.4109,217885.0
2019-05-03 13:30:00,89.61,89.65,89.42,89.51,203167.0,77.4195,77.4541,77.2554,77.3331,203167.0
2019-05-03 13:40:00,89.5,89.55,89.26,89.42,281365.0,77.3245,77.3677,77.1171,77.2554,281365.0
2019-05-03 13:50:00,89.43,89.72,89.42,89.7,296647.0,77.264,77.5145,77.2554,77.4973,296647.0
2019-05-03 14:00:00,89.69,89.82,89.43,89.57,471292.0,77.4886,77.6009,77.264,77.3849,471292.0
2019-05-03 14:10:00,89.57,89.62,89.39,89.59,262527.0,77.3849,77.4281,77.2294,77.4022,262527.0
2019-05-03 14:20:00,89.6,89.6,89.28,89.3,285675.0,77.4109,77.4109,77.1344,77.1517,285675.0
2019-05-03 14:30:00,89.29,89.37,89.07,89.1,246658.0,77.143,77.2122,76.953,76.9789,246658.0
2019-05-03 14:40:00,89.11,89.46,89.1,89.34,242521.0,76.9875,77.2899,76.9789,77.1862,242521.0
2019-05-03 14:50:00,89.34,89.38,89.04,89.09,256992.0,77.1862,77.2208,76.927,76.9702,256992.0
2019-05-03 15:00:00,89.08,89.08,88.75,88.75,419453.0,76.9616,76.9616,76.6765,76.6765,419453.0
2019-05-03 15:10:00,88.75,89.05,88.75,88.87,375611.0,76.6765,76.9357,76.6765,76.7802,375611.0
2019-05-03 15:20:00,88.87,88.99,88.85,88.97,290895.0,76.7802,76.8839,76.7629,76.8666,290895.0
2019-05-03 15:30:00,88.96,89.03,88.87,89.03,440759.0,76.8579,76.9184,76.7802,76.9184,440759.0
2019-05-03 15:40:00,89.04,89.3,89.02,89.21,545923.0,76.927,77.1517,76.9098,77.0739,545923.0
2019-05-03 15:50:00,89.22,89.4,89.18,89.29,1189689.0,77.0826,77.2381,77.048,77.143,1189689.0
2019-05-06 09:30:00,86.36,87.83,86.14,87.31,1825646.0,74.6116,75.8817,74.4216,75.4324,1825646.0
2019-05-06 09:40:00,87.34,87.48,86.85,87.21,692939.0,75.4583,75.5793,75.035,75.346,692939.0
2019-05-06 09:50:00,87.2,87.75,86.88,87.7,586969.0,75.3374,75.8125,75.0609,75.7693,586969.0
2019-05-06 10:00:00,87.68,87.69,87.3,87.52,415623.0,75.7521,75.7607,75.4238,75.6138,415623.0
2019-05-06 10:10:00,87.52,87.73,87.2,87.5,604477.0,75.6138,75.7953,75.3374,75.5965,604477.0
2019-05-06 10:20:00,87.5,87.86,87.49,87.67,290777.0,75.5965,75.9076,75.5879,75.7434,290777.0
2019-05-06 10:30:00,87.67,87.85,87.58,87.69,224238.0,75.7434,75.8989,75.6657,75.7607,224238.0
2019-05-06 10:40:00,87.7,87.87,87.19,87.45,348282.0,75.7693,75.9162,75.3287,75.5534,348282.0
2019-05-06 10:50:00,87.45,87.69,87.42,87.58,344207.0,75.5534,75.7607,75.5274,75.6657,344207.0
2019-05-06 11:00:00,87.57,87.7,87.1,87.22,364521.0,75.657,75.7693,75.251,75.3546,364521.0
2019-05-06 11:10:00,87.21,87.48,87.19,87.4,161872.0,75.346,75.5793,75.3287,75.5102,161872.0
2019-05-06 11:20:00,87.41,87.57,87.23,87.27,269371.0,75.5188,75.657,75.3633,75.3978,269371.0
2019-05-06 11:30:00,87.26,87.51,87.05,87.38,337545.0,75.3892,75.6052,75.2078,75.4929,337545.0
2019-05-06 11:40:00,87.37,87.49,87.29,87.29,168331.0,75.4842,75.5879,75.4151,75.4151,168331.0
2019-05-06 11:50:00,87.29,87.41,87.15,87.4,193508.0,75.4151,75.5188,75.2942,75.5102,193508.0
2019-05-06 12:00:00,87.4,87.44,87.12,87.17,210655.0,75.5102,75.5447,75.2682,75.3114,210655.0
2019-05-06 12:10:00,87.18,87.39,86.93,87.25,275853.0,75.3201,75.5015,75.1041,75.3806,275853.0
2019-05-06 12:20:00,87.25,87.29,86.88,86.91,221239.0,75.3806,75.4151,75.0609,75.0868,221239.0
2019-05-06 12:30:00,86.91,87.25,86.89,87.15,216136.0,75.0868,75.3806,75.0695,75.2942,216136.0
2019-05-06 12:40:00,87.16,87.33,87.14,87.23,153033.0,75.3028,75.4497,75.2855,75.3633,153033.0
2019-05-06 12:50:00,87.22,87.37,87.11,87.25,160179.0,75.3546,75.4842,75.2596,75.3806,160179.0
2019-05-06 13:00:00,87.25,87.31,87.07,87.14,135964.0,75.3806,75.4324,75.225,75.2855,135964.0
2019-05-06 13:10:00,87.14,87.36,87.13,87.29,100212.0,75.2855,75.4756,75.2769,75.4151,100212.0
2019-05-06 13:20:00,87.29,87.54,87.23,87.54,170492.0,75.4151,75.6311,75.3633,75.6311,170492.0
2019-05-06 13:30:00,87.55,87.58,87.27,87.4,122004.0,75.6397,75.6657,75.3978,75.5102,122004.0
2019-05-06 13:40:00,87.41,87.63,87.37,87.63,196757.0,75.5188,75.7089,75.4842,75.7089,196757.0
2019-05-06 13:50:00,87.63,87.96,87.6,87.96,208570.0,75.7089,75.994,75.6829,75.994,208570.0
2019-05-06 14:00:00,87.96,88.03,87.76,87.9,463523.0,75.994,76.0544,75.8212,75.9421,463523.0
2019-05-06 14:10:00,87.89,88.03,87.84,87.98,158416.0,75.9335,76.0544,75.8903,76.0113,158416.0
2019-05-06 14:20:00,87.98,88.17,87.95,88.1,193551.0,76.0113,76.1754,75.9853,76.1149,193551.0
2019-05-06 14:30:00,88.1,88.26,88.08,88.12,193967.0,76.1149,76.2532,76.0976,76.1322,193967.0
2019-05-06 14:40:00,88.11,88.5,88.1,88.43,287072.0,76.1236,76.4605,76.1149,76.4,287072.0
2019-05-06 14:50:00,88.43,88.7,88.43,88.56,347065.0,76.4,76.6333,76.4,76.5123,347065.0
2019-05-06 15:00:00,88.56,88.64,88.38,88.44,298683.0,76.5123,76.5815,76.3568,76.4087,298683.0
2019-05-06 15:10:00,88.42,88.5,88.14,88.23,216276.0,76.3914,76.4605,76.1495,76.2272,216276.0
2019-05-06 15:20:00,88.22,88.56,88.22,88.29,243626.0,76.2186,76.5123,76.2186,76.2791,243626.0
2019-05-06 15:30:00,88.3,88.48,88.22,88.28,393849.0,76.2877,76.4432,76.2186,76.2704,393849.0
2019-05-06 15:40:00,88.28,88.32,88.18,88.24,429482.0,76.2704,76.305,76.184,76.2359,429482.0
2019-05-06 15:50:00,88.24,88.41,88.14,88.27,608063.0,76.2359,76.3828,76.1495,76.2618,608063.0
2019-05-07 09:30:00,87.2,88.15,87.1,87.88,1227617.0,75.3374,76.1581,75.251,75.9249,1227617.0
2019-05-07 09:40:00,87.84,87.85,86.77,86.89,689581.0,75.8903,75.8989,74.9659,75.0695,689581.0
2019-05-07 09:50:00,86.9,87.05,86.59,87.05,564120.0,75.0782,75.2078,74.8103,75.2078,564120.0
2019-05-07 10:00:00,87.05,87.13,86.76,86.9,487328.0,75.2078,75.2769,74.9572,75.0782,487328.0
2019-05-07 10:10:00,86.9,87.0,86.72,86.97,311535.0,75.0782,75.1646,74.9227,75.1387,311535.0
2019-05-07 10:20:00,86.97,87.14,86.84,87.02,337379.0,75.1387,75.2855,75.0263,75.1818,337379.0
2019-05-07 10:30:00,87.03,87.13,86.76,86.79,311423.0,75.1905,75.2769,74.9572,74.9831,311423.0
2019-05-07 10:40:00,86.78,86.78,86.39,86.44,535570.0,74.9745,74.9745,74.6376,74.6808,535570.0
2019-05-07 10:50:00,86.44,86.54,86.14,86.43,435321.0,74.6808,74.7671,74.4216,74.6721,435321.0
2019-05-07 11:00:00,86.42,86.59,85.91,86.58,717402.0,74.6635,74.8103,74.2229,74.8017,717402.0
2019-05-07 11:10:00,86.58,86.58,86.03,86.24,356259.0,74.8017,74.8017,74.3265,74.508,356259.0
2019-05-07 11:20:00,86.25,86.25,85.91,86.19,412654.0,74.5166,74.5166,74.2229,74.4648,412654.0
2019-05-07 11:30:00,86.19,86.5,86.16,86.34,380992.0,74.4648,74.7326,74.4388,74.5944,380992.0
2019-05-07 11:40:00,86.39,86.5,86.06,86.15,242591.0,74.6376,74.7326,74.3524,74.4302,242591.0
2019-05-07 11:50:00,86.16,86.19,85.71,85.93,349212.0,74.4388,74.4648,74.0501,74.2401,349212.0
2019-05-07 12:00:00,85.93,86.19,85.75,86.08,251426.0,74.2401,74.4648,74.0846,74.3697,251426.0
2019-05-07 12:10:00,86.11,86.27,85.96,86.12,303410.0,74.3956,74.5339,74.2661,74.4043,303410.0
2019-05-07 12:20:00,86.13,86.57,86.1,86.5,265195.0,74.4129,74.7931,74.387,74.7326,265195.0
2019-05-07 12:30:00,86.5,86.58,86.34,86.53,252567.0,74.7326,74.8017,74.5944,74.7585,252567.0
2019-05-07 12:40:00,86.53,86.53,86.25,86.29,163405.0,74.7585,74.7585,74.5166,74.5512,163405.0
2019-05-07 12:50:00,86.28,86.36,86.08,86.11,261100.0,74.5425,74.6116,74.3697,74.3956,261100.0
2019-05-07 13:00:00,86.11,86.13,85.7,85.74,316352.0,74.3956,74.4129,74.0414,74.076,316352.0
2019-05-07 13:10:00,85.77,85.91,85.66,85.8,292397.0,74.1019,74.2229,74.0069,74.1278,292397.0
2019-05-07 13:20:00,85.81,85.87,85.52,85.68,441895.0,74.1365,74.1883,73.8859,74.0241,441895.0
2019-05-07 13:30:00,85.68,85.7,85.19,85.36,748893.0,74.0241,74.0414,73.6008,73.7477,748893.0
2019-05-07 13:40:00,85.36,85.47,85.21,85.35,479496.0,73.7477,73.8427,73.6181,73.739,479496.0
2019-05-07 13:50:00,85.35,85.74,85.31,85.56,283065.0,73.739,74.076,73.7045,73.9205,283065.0
2019-05-07 14:00:00,85.54,85.8,85.46,85.74,410734.0,73.9032,74.1278,73.8341,74.076,410734.0
2019-05-07 14:10:00,85.75,85.76,85.56,85.76,208287.0,74.0846,74.0933,73.9205,74.0933,208287.0
2019-05-07 14:20:00,85.76,85.87,85.55,85.63,268133.0,74.0933,74.1883,73.9118,73.9809,268133.0
2019-05-07 14:30:00,85.65,85.72,85.3,85.34,347297.0,73.9982,74.0587,73.6958,73.7304,347297.0
2019-05-07 14:40:00,85.35,85.61,85.34,85.42,288104.0,73.739,73.9637,73.7304,73.7995,288104.0
2019-05-07 14:50:00,85.42,85.55,85.3,85.53,454007.0,73.7995,73.9118,73.6958,73.8945,454007.0
2019-05-07 15:00:00,85.54,85.59,85.34,85.55,397759.0,73.9032,73.9464,73.7304,73.9118,397759.0
2019-05-07 15:10:00,85.56,85.77,85.44,85.5,427572.0,73.9205,74.1019,73.8168,73.8686,427572.0
2019-05-07 15:20:00,85.5,85.52,85.25,85.28,519149.0,73.8686,73.8859,73.6526,73.6786,519149.0
2019-05-07 15:30:00,85.29,85.3,84.78,84.94,989050.0,73.6872,73.6958,73.2466,73.3848,989050.0
2019-05-07 15:40:00,84.94,85.27,84.93,85.23,925998.0,73.3848,73.6699,73.3762,73.6354,925998.0
2019-05-07 15:50:00,85.22,85.37,85.02,85.16,1245633.0,73.6267,73.7563,73.4539,73.5749,1245633.0
2019-05-08 09:30:00,84.9,85.08,84.37,84.45,1180957.0,73.3503,73.5058,72.8924,72.9615,1180957.0
2019-05-08 09:40:00,84.43,85.72,84.26,85.4,884547.0,72.9442,74.0587,72.7973,73.7822,884547.0
2019-05-08 09:50:00,85.38,85.47,84.88,85.35,467302.0,73.765,73.8427,73.333,73.739,467302.0
2019-05-08 10:00:00,85.36,85.52,85.09,85.16,428654.0,73.7477,73.8859,73.5144,73.5749,428654.0
2019-05-08 10:10:00,85.14,85.35,84.97,85.06,356013.0,73.5576,73.739,73.4107,73.4885,356013.0
2019-05-08 10:20:00,85.06,85.23,84.86,84.86,294220.0,73.4885,73.6354,73.3157,73.3157,294220.0
2019-05-08 10:30:00,84.87,84.88,84.27,84.41,402905.0,73.3243,73.333,72.806,72.9269,402905.0
2019-05-08 10:40:00,84.45,84.63,84.32,84.34,327557.0,72.9615,73.117,72.8492,72.8664,327557.0
2019-05-08 10:50:00,84.35,84.79,84.11,84.71,481994.0,72.8751,73.2552,72.6677,73.1861,481994.0
2019-05-08 11:00:00,84.72,85.18,84.68,84.81,838701.0,73.1947,73.5922,73.1602,73.2725,838701.0
2019-05-08 11:10:00,84.82,85.06,84.64,84.65,372189.0,73.2811,73.4885,73.1256,73.1343,372189.0
2019-05-08 11:20:00,84.63,84.98,84.59,84.95,309501.0,73.117,73.4194,73.0824,73.3935,309501.0
2019-05-08 11:30:00,84.95,85.31,84.61,84.67,464491.0,73.3935,73.7045,73.0997,73.1515,464491.0
2019-05-08 11:40:00,84.66,84.91,84.6,84.9,219473.0,73.1429,73.3589,73.0911,73.3503,219473.0
2019-05-08 11:50:00,84.89,85.08,84.77,84.86,233720.0,73.3416,73.5058,73.2379,73.3157,233720.0
2019-05-08 12:00:00,84.85,85.04,84.76,84.78,199990.0,73.3071,73.4712,73.2293,73.2466,199990.0
2019-05-08 12:10:00,84.78,85.14,84.77,85.1,137878.0,73.2466,73.5576,73.2379,73.523,137878.0
2019-05-08 12:20:00,85.1,85.35,85.03,85.2,204809.0,73.523,73.739,73.4626,73.6094,204809.0
2019-05-08 12:30:00,85.19,85.22,85.08,85.1,161810.0,73.6008,73.6267,73.5058,73.523,161810.0
2019-05-08 12:40:00,85.09,85.15,84.97,85.01,189693.0,73.5144,73.5662,73.4107,73.4453,189693.0
2019-05-08 12:50:00,85.0,85.12,84.96,85.07,116346.0,73.4366,73.5403,73.4021,73.4971,116346.0
2019-05-08 13:00:00,85.06,85.22,84.92,85.12,154231.0,73.4885,73.6267,73.3675,73.5403,154231.0
2019-05-08 13:10:00,85.11,85.11,84.9,84.96,113149.0,73.5317,73.5317,73.3503,73.4021,113149.0
2019-05-08 13:20:00,84.97,85.01,84.9,84.91,88418.0,73.4107,73.4453,73.3503,73.3589,88418.0
2019-05-08 13:30:00,84.91,84.97,84.81,84.9,89869.0,73.3589,73.4107,73.2725,73.3503,89869.0
2019-05-08 13:40:00,84.89,85.01,84.8,84.92,128209.0,73.3416,73.4453,73.2639,73.3675,128209.0
2019-05-08 13:50:00,84.92,85.0,84.83,84.96,109492.0,73.3675,73.4366,73.2898,73.4021,109492.0
2019-05-08 14:00:00,84.97,84.98,84.81,84.98,118308.0,73.4107,73.4194,73.2725,73.4194,118308.0
2019-05-08 14:10:00,85.0,85.0,84.83,84.88,113568.0,73.4366,73.4366,73.2898,73.333,113568.0
2019-05-08 14:20:00,84.86,84.99,84.77,84.83,191757.0,73.3157,73.428,73.2379,73.2898,191757.0
2019-05-08 14:30:00,84.84,84.93,84.61,84.7,138638.0,73.2984,73.3762,73.0997,73.1775,138638.0
2019-05-08 14:40:00,84.71,84.83,84.55,84.65,201993.0,73.1861,73.2898,73.0479,73.1343,201993.0
2019-05-08 14:50:00,84.65,84.78,84.63,84.75,173016.0,73.1343,73.2466,73.117,73.2207,173016.0
2019-05-08 15:00:00,84.75,84.88,84.75,84.76,204318.0,73.2207,73.333,73.2207,73.2293,204318.0
2019-05-08 15:10:00,84.78,84.95,84.77,84.9,170563.0,73.2466,73.3935,73.2379,73.3503,170563.0
2019-05-08 15:20:00,84.89,85.06,84.86,85.06,167523.0,73.3416,73.4885,73.3157,73.4885,167523.0
2019-05-08 15:30:00,85.07,85.2,85.0,85.01,253829.0,73.4971,73.6094,73.4366,73.4453,253829.0
2019-05-08 15:40:00,85.0,85.04,84.61,84.78,383622.0,73.4366,73.4712,73.0997,73.2466,383622.0
2019-05-08 15:50:00,84.77,84.85,84.53,84.54,958536.0,73.2379,73.3071,73.0306,73.0392,958536.0
2019-05-09 09:30:00,83.37,84.3,82.95,83.41,1104712.0,72.0284,72.8319,71.6655,72.063,1104712.0
2019-05-09 09:40:00,83.4,83.67,82.8,82.94,534280.0,72.0543,72.2876,71.5359,71.6569,534280.0
2019-05-09 09:50:00,82.94,83.27,82.54,83.2,555621.0,71.6569,71.942,71.3113,71.8815,555621.0
2019-05-09 10:00:00,83.16,83.35,82.94,82.95,380441.0,71.847,72.0111,71.6569,71.6655,380441.0
2019-05-09 10:10:00,82.96,83.09,82.78,82.93,283454.0,71.6742,71.7865,71.5187,71.6482,283454.0
2019-05-09 10:20:00,82.93,82.98,82.3,82.47,350227.0,71.6482,71.6914,71.104,71.2508,350227.0
2019-05-09 10:30:00,82.43,82.59,82.26,82.37,392603.0,71.2163,71.3545,71.0694,71.1644,392603.0
2019-05-09 10:40:00,82.37,82.93,82.31,82.89,326042.0,71.1644,71.6482,71.1126,71.6137,326042.0
2019-05-09 10:50:00,82.89,82.9,82.39,82.48,243032.0,71.6137,71.6223,71.1817,71.2595,243032.0
2019-05-09 11:00:00,82.47,82.74,82.42,82.57,198773.0,71.2508,71.4841,71.2076,71.3372,198773.0
2019-05-09 11:10:00,82.54,83.17,82.51,83.02,336047.0,71.3113,71.8556,71.2854,71.726,336047.0
2019-05-09 11:20:00,83.02,83.13,82.55,82.6,397770.0,71.726,71.821,71.3199,71.3631,397770.0
2019-05-09 11:30:00,82.6,83.0,82.59,82.76,204932.0,71.3631,71.7087,71.3545,71.5014,204932.0
2019-05-09 11:40:00,82.76,83.19,82.68,83.18,281379.0,71.5014,71.8729,71.4323,71.8642,281379.0
2019-05-09 11:50:00,83.19,83.26,82.82,82.93,352926.0,71.8729,71.9334,71.5532,71.6482,352926.0
2019-05-09 12:00:00,82.93,83.01,82.82,82.96,220077.0,71.6482,71.7174,71.5532,71.6742,220077.0
2019-05-09 12:10:00,82.97,83.13,82.85,83.09,155601.0,71.6828,71.821,71.5791,71.7865,155601.0
2019-05-09 12:20:00,83.09,83.75,83.06,83.64,527352.0,71.7865,72.3567,71.7606,72.2617,527352.0
2019-05-09 12:30:00,83.65,84.21,83.65,84.03,449395.0,72.2703,72.7541,72.2703,72.5986,449395.0
2019-05-09 12:40:00,84.03,84.45,83.8,84.04,460593.0,72.5986,72.9615,72.3999,72.6072,460593.0
2019-05-09 12:50:00,84.02,84.32,83.95,84.21,263261.0,72.59,72.8492,72.5295,72.7541,263261.0
2019-05-09 13:00:00,84.21,84.48,84.05,84.1,180168.0,72.7541,72.9874,72.6159,72.6591,180168.0
2019-05-09 13:10:00,84.1,84.32,83.96,84.23,227786.0,72.6591,72.8492,72.5381,72.7714,227786.0
2019-05-09 13:20:00,84.23,84.4,84.16,84.26,169937.0,72.7714,72.9183,72.7109,72.7973,169937.0
2019-05-09 13:30:00,84.26,84.38,84.17,84.34,87305.0,72.7973,72.901,72.7196,72.8664,87305.0
2019-05-09 13:40:00,84.37,84.76,84.26,84.71,188162.0,72.8924,73.2293,72.7973,73.1861,188162.0
2019-05-09 13:50:00,84.7,84.72,84.41,84.64,200211.0,73.1775,73.1947,72.9269,73.1256,200211.0
2019-05-09 14:00:00,84.63,84.84,84.22,84.36,253202.0,73.117,73.2984,72.7628,72.8837,253202.0
2019-05-09 14:10:00,84.35,84.4,83.99,84.08,214278.0,72.8751,72.9183,72.564,72.6418,214278.0
2019-05-09 14:20:00,84.09,84.3,84.09,84.26,152330.0,72.6504,72.8319,72.6504,72.7973,152330.0
2019-05-09 14:30:00,84.26,84.33,84.1,84.25,112304.0,72.7973,72.8578,72.6591,72.7887,112304.0
2019-05-09 14:40:00,84.26,84.4,83.87,83.89,156499.0,72.7973,72.9183,72.4604,72.4777,156499.0
2019-05-09 14:50:00,83.88,83.91,83.63,83.7,198807.0,72.469,72.4949,72.253,72.3135,198807.0
2019-05-09 15:00:00,83.7,83.78,83.45,83.58,253291.0,72.3135,72.3826,72.0975,72.2098,253291.0
2019-05-09 15:10:00,83.58,83.79,83.54,83.78,193985.0,72.2098,72.3913,72.1753,72.3826,193985.0
2019-05-09 15:20:00,83.79,84.04,83.71,84.0,153507.0,72.3913,72.6072,72.3221,72.5727,153507.0
2019-05-09 15:30:00,84.02,84.25,84.0,84.17,251114.0,72.59,72.7887,72.5727,72.7196,251114.0
2019-05-09 15:40:00,84.17,84.17,83.78,83.8,284062.0,72.7196,72.7196,72.3826,72.3999,284062.0
2019-05-09 15:50:00,83.79,83.99,83.77,83.79,628844.0,72.3913,72.564,72.374,72.3913,628844.0
2019-05-10 09:30:00,83.41,84.47,83.35,84.38,608102.0,72.063,72.9787,72.0111,72.901,608102.0
2019-05-10 09:40:00,84.38,85.44,84.18,85.2,863382.0,72.901,73.8168,72.7282,73.6094,863382.0
2019-05-10 09:50:00,85.2,85.25,84.65,84.69,729037.0,73.6094,73.6526,73.1343,73.1688,729037.0
2019-05-10 10:00:00,84.67,85.03,84.36,84.98,387455.0,73.1515,73.4626,72.8837,73.4194,387455.0
2019-05-10 10:10:00,84.98,85.03,84.35,84.58,472529.0,73.4194,73.4626,72.8751,73.0738,472529.0
2019-05-10 10:20:00,84.59,84.84,84.44,84.55,228369.0,73.0824,73.2984,72.9528,73.0479,228369.0
2019-05-10 10:30:00,84.54,84.55,84.06,84.13,396053.0,73.0392,73.0479,72.6245,72.685,396053.0
2019-05-10 10:40:00,84.1,84.59,83.95,84.53,395523.0,72.6591,73.0824,72.5295,73.0306,395523.0
2019-05-10 10:50:00,84.53,84.96,84.37,84.51,311271.0,73.0306,73.4021,72.8924,73.0133,311271.0
2019-05-10 11:00:00,84.53,84.61,84.14,84.27,417138.0,73.0306,73.0997,72.6936,72.806,417138.0
2019-05-10 11:10:00,84.28,84.43,83.86,84.38,374251.0,72.8146,72.9442,72.4517,72.901,374251.0
2019-05-10 11:20:00,84.39,84.44,83.74,83.75,195166.0,72.9096,72.9528,72.3481,72.3567,195166.0
2019-05-10 11:30:00,83.74,84.07,83.64,83.96,257723.0,72.3481,72.6332,72.2617,72.5381,257723.0
2019-05-10 11:40:00,83.96,83.96,83.56,83.74,240599.0,72.5381,72.5381,72.1925,72.3481,240599.0
2019-05-10 11:50:00,83.74,84.12,83.68,83.96,211205.0,72.3481,72.6764,72.2962,72.5381,211205.0
2019-05-10 12:00:00,83.95,84.24,83.79,83.84,145317.0,72.5295,72.78,72.3913,72.4345,145317.0
2019-05-10 12:10:00,83.86,84.41,83.85,84.33,254524.0,72.4517,72.9269,72.4431,72.8578,254524.0
2019-05-10 12:20:00,84.32,84.5,84.17,84.42,208903.0,72.8492,73.0047,72.7196,72.9356,208903.0
2019-05-10 12:30:00,84.44,84.84,84.36,84.48,226793.0,72.9528,73.2984,72.8837,72.9874,226793.0
2019-05-10 12:40:00,84.5,84.62,84.37,84.42,134910.0,73.0047,73.1083,72.8924,72.9356,134910.0
2019-05-10 12:50:00,84.42,84.79,84.4,84.55,168994.0,72.9356,73.2552,72.9183,73.0479,168994.0
2019-05-10 13:00:00,84.55,84.97,84.46,84.84,208388.0,73.0479,73.4107,72.9701,73.2984,208388.0
2019-05-10 13:10:00,84.85,85.19,84.73,85.08,220833.0,73.3071,73.6008,73.2034,73.5058,220833.0
2019-05-10 13:20:00,85.08,85.28,84.88,84.93,391719.0,73.5058,73.6786,73.333,73.3762,391719.0
2019-05-10 13:30:00,84.95,85.12,84.91,85.09,185657.0,73.3935,73.5403,73.3589,73.5144,185657.0
2019-05-10 13:40:00,85.09,85.48,85.09,85.36,407035.0,73.5144,73.8513,73.5144,73.7477,407035.0
2019-05-10 13:50:00,85.36,85.46,85.28,85.42,202748.0,73.7477,73.8341,73.6786,73.7995,202748.0
2019-05-10 14:00:00,85.41,85.82,85.36,85.81,333478.0,73.7909,74.1451,73.7477,74.1365,333478.0
2019-05-10 14:10:00,85.81,85.86,85.34,85.45,356853.0,74.1365,74.1797,73.7304,73.8254,356853.0
2019-05-10 14:20:00,85.47,85.65,85.42,85.59,210629.0,73.8427,73.9982,73.7995,73.9464,210629.0
2019-05-10 14:30:00,85.59,85.65,85.44,85.57,178704.0,73.9464,73.9982,73.8168,73.9291,178704.0
2019-05-10 14:40:00,85.6,85.9,85.58,85.67,252471.0,73.955,74.2142,73.9377,74.0155,252471.0
2019-05-10 14:50:00,85.68,85.82,85.48,85.52,300479.0,74.0241,74.1451,73.8513,73.8859,300479.0
2019-05-10 15:00:00,85.51,85.73,85.47,85.5,361277.0,73.8773,74.0673,73.8427,73.8686,361277.0
2019-05-10 15:10:00,85.51,85.78,85.44,85.73,289592.0,73.8773,74.1105,73.8168,74.0673,289592.0
2019-05-10 15:20:00,85.73,86.33,85.73,86.26,464401.0,74.0673,74.5857,74.0673,74.5252,464401.0
2019-05-10 15:30:00,86.26,86.26,85.69,85.8,773158.0,74.5252,74.5252,74.0328,74.1278,773158.0
2019-05-10 15:40:00,85.79,85.9,85.41,85.52,528092.0,74.1192,74.2142,73.7909,73.8859,528092.0
2019-05-10 15:50:00,85.49,85.89,85.34,85.84,770903.0,73.86,74.2056,73.7304,74.1624,770903.0
2019-05-13 09:30:00,83.23,84.15,83.2,84.03,1043379.0,71.9074,72.7023,71.8815,72.5986,1043379.0
2019-05-13 09:40:00,84.01,84.12,83.66,83.77,523668.0,72.5813,72.6764,72.2789,72.374,523668.0
2019-05-13 09:50:00,83.75,83.79,83.3,83.57,521298.0,72.3567,72.3913,71.9679,72.2012,521298.0
2019-05-13 10:00:00,83.57,83.58,82.99,83.16,645073.0,72.2012,72.2098,71.7001,71.847,645073.0
2019-05-13 10:10:00,83.19,83.77,83.16,83.48,344760.0,71.8729,72.374,71.847,72.1234,344760.0
2019-05-13 10:20:00,83.48,83.73,83.27,83.68,302684.0,72.1234,72.3394,71.942,72.2962,302684.0
2019-05-13 10:30:00,83.67,83.8,83.37,83.7,321442.0,72.2876,72.3999,72.0284,72.3135,321442.0
2019-05-13 10:40:00,83.69,83.81,83.37,83.44,266766.0,72.3049,72.4085,72.0284,72.0889,266766.0
2019-05-13 10:50:00,83.42,83.67,83.39,83.43,228899.0,72.0716,72.2876,72.0457,72.0802,228899.0
2019-05-13 11:00:00,83.44,83.68,83.05,83.15,315083.0,72.0889,72.2962,71.7519,71.8383,315083.0
2019-05-13 11:10:00,83.13,83.27,82.99,83.18,214120.0,71.821,71.942,71.7001,71.8642,214120.0
2019-05-13 11:20:00,83.17,83.38,83.11,83.17,167842.0,71.8556,72.037,71.8038,71.8556,167842.0
2019-05-13 11:30:00,83.16,83.35,83.12,83.19,167164.0,71.847,72.0111,71.8124,71.8729,167164.0
2019-05-13 11:40:00,83.19,83.34,83.09,83.2,229179.0,71.8729,72.0025,71.7865,71.8815,229179.0
2019-05-13 11:50:00,83.2,83.48,83.1,83.45,352220.0,71.8815,72.1234,71.7951,72.0975,352220.0
2019-05-13 12:00:00,83.47,83.54,83.3,83.32,160779.0,72.1148,72.1753,71.9679,71.9852,160779.0
2019-05-13 12:10:00,83.3,83.83,83.3,83.81,238047.0,71.9679,72.4258,71.9679,72.4085,238047.0
2019-05-13 12:20:00,83.81,83.9,83.58,83.7,277110.0,72.4085,72.4863,72.2098,72.3135,277110.0
2019-05-13 12:30:00,83.7,84.28,83.7,84.14,331068.0,72.3135,72.8146,72.3135,72.6936,331068.0
2019-05-13 12:40:00,84.13,84.67,84.08,84.46,500867.0,72.685,73.1515,72.6418,72.9701,500867.0
2019-05-13 12:50:00,84.44,84.49,83.81,83.83,426517.0,72.9528,72.996,72.4085,72.4258,426517.0
2019-05-13 13:00:00,83.81,83.81,83.42,83.44,293392.0,72.4085,72.4085,72.0716,72.0889,293392.0
2019-05-13 13:10:00,83.45,83.71,83.37,83.56,196526.0,72.0975,72.3221,72.0284,72.1925,196526.0
2019-05-13 13:20:00,83.56,83.7,83.42,83.56,176020.0,72.1925,72.3135,72.0716,72.1925,176020.0
2019-05-13 13:30:00,83.54,84.13,83.51,84.03,242005.0,72.1753,72.685,72.1493,72.5986,242005.0
2019-05-13 13:40:00,84.01,84.15,83.74,83.95,211875.0,72.5813,72.7023,72.3481,72.5295,211875.0
2019-05-13 13:50:00,83.95,84.15,83.74,84.15,216232.0,72.5295,72.7023,72.3481,72.7023,216232.0
2019-05-13 14:00:00,84.13,84.46,84.1,84.3,285499.0,72.685,72.9701,72.6591,72.8319,285499.0
2019-05-13 14:10:00,84.3,84.33,84.04,84.14,283614.0,72.8319,72.8578,72.6072,72.6936,283614.0
2019-05-13 14:20:00,84.11,84.77,84.11,84.51,360058.0,72.6677,73.2379,72.6677,73.0133,360058.0
2019-05-13 14:30:00,84.51,84.7,84.31,84.57,222330.0,73.0133,73.1775,72.8405,73.0651,222330.0
2019-05-13 14:40:00,84.56,84.63,84.36,84.5,253747.0,73.0565,73.117,72.8837,73.0047,253747.0
2019-05-13 14:50:00,84.52,84.85,84.47,84.54,301291.0,73.0219,73.3071,72.9787,73.0392,301291.0
2019-05-13 15:00:00,84.52,84.66,84.4,84.41,240133.0,73.0219,73.1429,72.9183,72.9269,240133.0
2019-05-13 15:10:00,84.43,84.48,84.05,84.09,224275.0,72.9442,72.9874,72.6159,72.6504,224275.0
2019-05-13 15:20:00,84.09,84.16,83.91,84.0,256935.0,72.6504,72.7109,72.4949,72.5727,256935.0
2019-05-13 15:30:00,83.99,84.03,83.62,83.81,354090.0,72.564,72.5986,72.2444,72.4085,354090.0
2019-05-13 15:40:00,83.8,84.09,83.8,83.97,304129.0,72.3999,72.6504,72.3999,72.5468,304129.0
2019-05-13 15:50:00,83.96,84.1,83.86,83.89,764221.0,72.5381,72.6591,72.4517,72.4777,764221.0
2019-05-14 09:30:00,84.27,85.23,84.0,85.23,863273.0,72.806,73.6354,72.5727,73.6354,863273.0
2019-05-14 09:40:00,85.23,85.78,84.92,85.34,688397.0,73.6354,74.1105,73.3675,73.7304,688397.0
2019-05-14 09:50:00,85.3,85.35,85.0,85.11,266996.0,73.6958,73.739,73.4366,73.5317,266996.0
2019-05-14 10:00:00,85.13,85.56,85.13,85.41,281414.0,73.549,73.9205,73.549,73.7909,281414.0
2019-05-14 10:10:00,85.43,85.85,85.19,85.81,375238.0,73.8082,74.171,73.6008,74.1365,375238.0
2019-05-14 10:20:00,85.83,85.98,85.72,85.86,452684.0,74.1537,74.2833,74.0587,74.1797,452684.0
2019-05-14 10:30:00,85.86,85.99,85.71,85.99,310935.0,74.1797,74.292,74.0501,74.292,310935.0
2019-05-14 10:40:00,85.99,86.19,85.75,86.02,419695.0,74.292,74.4648,74.0846,74.3179,419695.0
2019-05-14 10:50:00,86.03,86.17,85.83,86.04,346866.0,74.3265,74.4475,74.1537,74.3352,346866.0
2019-05-14 11:00:00,86.05,86.16,85.66,86.08,334498.0,74.3438,74.4388,74.0069,74.3697,334498.0
2019-05-14 11:10:00,86.08,86.44,86.05,86.18,461857.0,74.3697,74.6808,74.3438,74.4561,461857.0
2019-05-14 11:20:00,86.19,86.43,86.07,86.19,245280.0,74.4648,74.6721,74.3611,74.4648,245280.0
2019-05-14 11:30:00,86.19,86.22,85.88,85.95,349614.0,74.4648,74.4907,74.1969,74.2574,349614.0
2019-05-14 11:40:00,85.96,86.06,85.86,86.02,176420.0,74.2661,74.3524,74.1797,74.3179,176420.0
2019-05-14 11:50:00,86.02,86.06,85.75,85.88,224847.0,74.3179,74.3524,74.0846,74.1969,224847.0
2019-05-14 12:00:00,85.91,86.05,85.81,85.92,200763.0,74.2229,74.3438,74.1365,74.2315,200763.0
2019-05-14 12:10:00,85.87,85.96,85.55,85.55,192022.0,74.1883,74.2661,73.9118,73.9118,192022.0
2019-05-14 12:20:00,85.56,85.86,85.56,85.68,164991.0,73.9205,74.1797,73.9205,74.0241,164991.0
2019-05-14 12:30:00,85.67,85.82,85.61,85.8,148490.0,74.0155,74.1451,73.9637,74.1278,148490.0
2019-05-14 12:40:00,85.8,85.94,85.79,85.94,122105.0,74.1278,74.2488,74.1192,74.2488,122105.0
2019-05-14 12:50:00,85.92,85.92,85.72,85.72,113828.0,74.2315,74.2315,74.0587,74.0587,113828.0
2019-05-14 13:00:00,85.73,85.99,85.73,85.96,120912.0,74.0673,74.292,74.0673,74.2661,120912.0
2019-05-14 13:10:00,85.97,86.13,85.97,86.07,148667.0,74.2747,74.4129,74.2747,74.3611,148667.0
2019-05-14 13:20:00,86.07,86.17,86.07,86.1,144869.0,74.3611,74.4475,74.3611,74.387,144869.0
2019-05-14 13:30:00,86.11,86.17,86.07,86.14,120709.0,74.3956,74.4475,74.3611,74.4216,120709.0
2019-05-14 13:40:00,86.13,86.41,86.13,86.33,255510.0,74.4129,74.6548,74.4129,74.5857,255510.0
2019-05-14 13:50:00,86.36,86.44,86.23,86.27,220389.0,74.6116,74.6808,74.4993,74.5339,220389.0
2019-05-14 14:00:00,86.27,86.35,85.96,86.14,164794.0,74.5339,74.603,74.2661,74.4216,164794.0
2019-05-14 14:10:00,86.14,86.38,86.06,86.25,242739.0,74.4216,74.6289,74.3524,74.5166,242739.0
2019-05-14 14:20:00,86.25,86.4,86.24,86.33,159227.0,74.5166,74.6462,74.508,74.5857,159227.0
2019-05-14 14:30:00,86.31,86.4,86.23,86.35,159659.0,74.5684,74.6462,74.4993,74.603,159659.0
2019-05-14 14:40:00,86.36,86.4,86.0,86.04,174351.0,74.6116,74.6462,74.3006,74.3352,174351.0
2019-05-14 14:50:00,86.04,86.21,85.88,86.2,185295.0,74.3352,74.482,74.1969,74.4734,185295.0
2019-05-14 15:00:00,86.2,86.33,86.13,86.3,220648.0,74.4734,74.5857,74.4129,74.5598,220648.0
2019-05-14 15:10:00,86.3,86.3,86.11,86.29,186921.0,74.5598,74.5598,74.3956,74.5512,186921.0
2019-05-14 15:20:00,86.29,86.36,86.19,86.21,251395.0,74.5512,74.6116,74.4648,74.482,251395.0
2019-05-14 15:30:00,86.2,86.2,85.93,86.09,352772.0,74.4734,74.4734,74.2401,74.3784,352772.0
2019-05-14 15:40:00,86.1,86.39,86.1,86.21,465894.0,74.387,74.6376,74.387,74.482,465894.0
2019-05-14 15:50:00,86.21,86.25,86.01,86.15,968584.0,74.482,74.5166,74.3092,74.4302,968584.0
2019-05-15 09:30:00,85.45,85.7,85.11,85.36,432830.0,73.8254,74.0414,73.5317,73.7477,432830.0
2019-05-15 09:40:00,85.37,85.62,84.89,85.02,455794.0,73.7563,73.9723,73.3416,73.4539,455794.0
2019-05-15 09:50:00,85.02,85.75,85.0,85.61,253423.0,73.4539,74.0846,73.4366,73.9637,253423.0
2019-05-15 10:00:00,85.63,85.83,85.43,85.77,238349.0,73.9809,74.1537,73.8082,74.1019,238349.0
2019-05-15 10:10:00,85.76,86.31,85.65,86.14,323918.0,74.0933,74.5684,73.9982,74.4216,323918.0
2019-05-15 10:20:00,86.1,86.75,86.09,86.64,328795.0,74.387,74.9486,74.3784,74.8535,328795.0
2019-05-15 10:30:00,86.64,86.88,86.55,86.7,334029.0,74.8535,75.0609,74.7758,74.9054,334029.0
2019-05-15 10:40:00,86.72,86.83,86.59,86.83,180857.0,74.9227,75.0177,74.8103,75.0177,180857.0
2019-05-15 10:50:00,86.83,86.95,86.72,86.85,200319.0,75.0177,75.1214,74.9227,75.035,200319.0
2019-05-15 11:00:00,86.87,86.94,86.3,86.49,279773.0,75.0523,75.1127,74.5598,74.7239,279773.0
2019-05-15 11:10:00,86.52,86.52,86.03,86.14,273539.0,74.7499,74.7499,74.3265,74.4216,273539.0
2019-05-15 11:20:00,86.14,86.51,86.05,86.49,348929.0,74.4216,74.7412,74.3438,74.7239,348929.0
2019-05-15 11:30:00,86.5,86.68,86.33,86.54,293798.0,74.7326,74.8881,74.5857,74.7671,293798.0
2019-05-15 11:40:00,86.58,86.59,86.31,86.34,169080.0,74.8017,74.8103,74.5684,74.5944,169080.0
2019-05-15 11:50:00,86.35,86.57,86.34,86.5,224273.0,74.603,74.7931,74.5944,74.7326,224273.0
2019-05-15 12:00:00,86.5,86.87,86.5,86.78,289200.0,74.7326,75.0523,74.7326,74.9745,289200.0
2019-05-15 12:10:00,86.78,86.89,86.43,86.44,232548.0,74.9745,75.0695,74.6721,74.6808,232548.0
2019-05-15 12:20:00,86.43,86.62,86.38,86.6,153896.0,74.6721,74.8363,74.6289,74.819,153896.0
2019-05-15 12:30:00,86.61,86.76,86.51,86.62,168453.0,74.8276,74.9572,74.7412,74.8363,168453.0
2019-05-15 12:40:00,86.61,86.65,86.52,86.52,84670.0,74.8276,74.8622,74.7499,74.7499,84670.0
2019-05-15 12:50:00,86.53,86.55,86.27,86.4,148454.0,74.7585,74.7758,74.5339,74.6462,148454.0
2019-05-15 13:00:00,86.41,86.57,86.39,86.48,149038.0,74.6548,74.7931,74.6376,74.7153,149038.0
2019-05-15 13:10:00,86.48,86.71,86.47,86.68,163663.0,74.7153,74.914,74.7067,74.8881,163663.0
2019-05-15 13:20:00,86.69,86.86,86.64,86.8,147125.0,74.8967,75.0436,74.8535,74.9918,147125.0
2019-05-15 13:30:00,86.8,86.92,86.8,86.9,131752.0,74.9918,75.0955,74.9918,75.0782,131752.0
2019-05-15 13:40:00,86.9,86.92,86.8,86.92,143246.0,75.0782,75.0955,74.9918,75.0955,143246.0
2019-05-15 13:50:00,86.92,86.95,86.86,86.92,112933.0,75.0955,75.1214,75.0436,75.0955,112933.0
2019-05-15 14:00:00,86.91,86.98,86.81,86.84,117513.0,75.0868,75.1473,75.0004,75.0263,117513.0
2019-05-15 14:10:00,86.84,87.0,86.84,86.93,150511.0,75.0263,75.1646,75.0263,75.1041,150511.0
2019-05-15 14:20:00,86.94,86.99,86.86,86.89,160851.0,75.1127,75.1559,75.0436,75.0695,160851.0
2019-05-15 14:30:00,86.9,86.93,86.7,86.7,132844.0,75.0782,75.1041,74.9054,74.9054,132844.0
2019-05-15 14:40:00,86.7,86.76,86.56,86.57,150485.0,74.9054,74.9572,74.7844,74.7931,150485.0
2019-05-15 14:50:00,86.58,86.67,86.42,86.6,181813.0,74.8017,74.8795,74.6635,74.819,181813.0
2019-05-15 15:00:00,86.59,86.72,86.48,86.61,291302.0,74.8103,74.9227,74.7153,74.8276,291302.0
2019-05-15 15:10:00,86.62,86.66,86.45,86.56,173539.0,74.8363,74.8708,74.6894,74.7844,173539.0
2019-05-15 15:20:00,86.56,86.64,86.42,86.58,216365.0,74.7844,74.8535,74.6635,74.8017,216365.0
2019-05-15 15:30:00,86.58,86.78,86.55,86.62,321762.0,74.8017,74.9745,74.7758,74.8363,321762.0
2019-05-15 15:40:00,86.62,86.69,86.44,86.47,434627.0,74.8363,74.8967,74.6808,74.7067,434627.0
2019-05-15 15:50:00,86.46,86.54,86.15,86.27,525352.0,74.698,74.7671,74.4302,74.5339,525352.0
2019-05-16 09:30:00,83.79,84.8,83.07,84.2,2295005.0,72.3913,73.2639,71.7692,72.7455,2295005.0
2019-05-16 09:40:00,84.2,84.21,83.3,83.67,1302433.0,72.7455,72.7541,71.9679,72.2876,1302433.0
2019-05-16 09:50:00,83.66,83.87,83.38,83.67,696214.0,72.2789,72.4604,72.037,72.2876,696214.0
2019-05-16 10:00:00,83.67,83.69,82.39,82.82,1458344.0,72.2876,72.3049,71.1817,71.5532,1458344.0
2019-05-16 10:10:00,82.8,84.19,82.71,84.11,1029222.0,71.5359,72.7368,71.4582,72.6677,1029222.0
2019-05-16 10:20:00,84.14,84.22,83.76,83.96,587563.0,72.6936,72.7628,72.3653,72.5381,587563.0
2019-05-16 10:30:00,83.92,84.1,83.71,83.97,442871.0,72.5036,72.6591,72.3221,72.5468,442871.0
2019-05-16 10:40:00,83.97,84.07,83.48,83.56,404568.0,72.5468,72.6332,72.1234,72.1925,404568.0
2019-05-16 10:50:00,83.56,83.74,83.47,83.65,442932.0,72.1925,72.3481,72.1148,72.2703,442932.0
2019-05-16 11:00:00,83.63,83.78,83.21,83.29,457128.0,72.253,72.3826,71.8902,71.9593,457128.0
2019-05-16 11:10:00,83.3,83.51,83.18,83.49,432733.0,71.9679,72.1493,71.8642,72.1321,432733.0
2019-05-16 11:20:00,83.49,83.6,83.23,83.3,335858.0,72.1321,72.2271,71.9074,71.9679,335858.0
2019-05-16 11:30:00,83.29,83.39,83.09,83.28,422171.0,71.9593,72.0457,71.7865,71.9506,422171.0
2019-05-16 11:40:00,83.28,83.5,83.2,83.27,262888.0,71.9506,72.1407,71.8815,71.942,262888.0
2019-05-16 11:50:00,83.27,83.62,83.26,83.48,317009.0,71.942,72.2444,71.9334,72.1234,317009.0
2019-05-16 12:00:00,83.48,83.61,83.38,83.47,253530.0,72.1234,72.2357,72.037,72.1148,253530.0
2019-05-16 12:10:00,83.48,83.79,83.41,83.77,309863.0,72.1234,72.3913,72.063,72.374,309863.0
2019-05-16 12:20:00,83.76,83.77,83.57,83.61,190461.0,72.3653,72.374,72.2012,72.2357,190461.0
2019-05-16 12:30:00,83.6,83.71,83.46,83.48,165567.0,72.2271,72.3221,72.1061,72.1234,165567.0
2019-05-16 12:40:00,83.48,83.58,83.14,83.15,262345.0,72.1234,72.2098,71.8297,71.8383,262345.0
2019-05-16 12:50:00,83.15,83.34,83.12,83.17,287327.0,71.8383,72.0025,71.8124,71.8556,287327.0
2019-05-16 13:00:00,83.18,83.31,83.05,83.13,242170.0,71.8642,71.9766,71.7519,71.821,242170.0
2019-05-16 13:10:00,83.12,83.28,83.1,83.24,185187.0,71.8124,71.9506,71.7951,71.9161,185187.0
2019-05-16 13:20:00,83.24,83.3,83.11,83.11,180531.0,71.9161,71.9679,71.8038,71.8038,180531.0
2019-05-16 13:30:00,83.12,83.14,82.8,82.9,377786.0,71.8124,71.8297,71.5359,71.6223,377786.0
2019-05-16 13:40:00,82.9,82.99,82.5,82.51,307234.0,71.6223,71.7001,71.2767,71.2854,307234.0
2019-05-16 13:50:00,82.52,82.6,82.13,82.49,675325.0,71.294,71.3631,70.9571,71.2681,675325.0
2019-05-16 14:00:00,82.46,82.69,82.31,82.4,277755.0,71.2422,71.4409,71.1126,71.1904,277755.0
2019-05-16 14:10:00,82.4,82.69,82.35,82.62,243410.0,71.1904,71.4409,71.1472,71.3804,243410.0
2019-05-16 14:20:00,82.62,82.85,82.55,82.81,224429.0,71.3804,71.5791,71.3199,71.5446,224429.0
2019-05-16 14:30:00,82.8,83.1,82.78,83.09,329663.0,71.5359,71.7951,71.5187,71.7865,329663.0
2019-05-16 14:40:00,83.09,83.18,82.97,83.08,292124.0,71.7865,71.8642,71.6828,71.7778,292124.0
2019-05-16 14:50:00,83.07,83.17,82.82,83.0,298656.0,71.7692,71.8556,71.5532,71.7087,298656.0
2019-05-16 15:00:00,82.99,83.02,82.76,82.84,303279.0,71.7001,71.726,71.5014,71.5705,303279.0
2019-05-16 15:10:00,82.84,82.93,82.71,82.86,288833.0,71.5705,71.6482,71.4582,71.5878,288833.0
2019-05-16 15:20:00,82.87,83.2,82.84,83.09,399304.0,71.5964,71.8815,71.5705,71.7865,399304.0
2019-05-16 15:30:00,83.09,83.1,82.8,82.86,525061.0,71.7865,71.7951,71.5359,71.5878,525061.0
2019-05-16 15:40:00,82.86,82.93,82.65,82.75,682033.0,71.5878,71.6482,71.4063,71.4927,682033.0
2019-05-16 15:50:00,82.74,82.88,82.58,82.8,1138311.0,71.4841,71.6051,71.3459,71.5359,1138311.0
2019-05-17 09:30:00,80.49,81.57,80.0,81.05,2215765.0,69.5402,70.4733,69.1168,70.024,2215765.0
2019-05-17 09:40:00,81.04,81.96,80.84,81.65,742358.0,70.0154,70.8102,69.8426,70.5424,742358.0
2019-05-17 09:50:00,81.66,81.66,81.0,81.31,392139.0,70.551,70.551,69.9808,70.2486,392139.0
2019-05-17 10:00:00,81.31,81.71,81.29,81.65,291730.0,70.2486,70.5942,70.2314,70.5424,291730.0
2019-05-17 10:10:00,81.65,81.91,81.44,81.66,296700.0,70.5424,70.767,70.3609,70.551,296700.0
2019-05-17 10:20:00,81.68,82.44,81.52,82.06,378467.0,70.5683,71.2249,70.4301,70.8966,378467.0
2019-05-17 10:30:00,82.06,82.2,81.78,82.1,285560.0,70.8966,71.0176,70.6547,70.9312,285560.0
2019-05-17 10:40:00,82.13,82.4,82.03,82.26,259179.0,70.9571,71.1904,70.8707,71.0694,259179.0
2019-05-17 10:50:00,82.26,82.71,82.16,82.64,395585.0,71.0694,71.4582,70.983,71.3977,395585.0
2019-05-17 11:00:00,82.65,83.04,82.63,82.98,378972.0,71.4063,71.7433,71.3891,71.6914,378972.0
2019-05-17 11:10:00,82.99,83.12,82.53,82.59,333384.0,71.7001,71.8124,71.3027,71.3545,333384.0
2019-05-17 11:20:00,82.6,82.93,82.24,82.41,254662.0,71.3631,71.6482,71.0521,71.199,254662.0
2019-05-17 11:30:00,82.43,82.71,82.3,82.42,233221.0,71.2163,71.4582,71.104,71.2076,233221.0
2019-05-17 11:40:00,82.41,82.53,82.17,82.32,231878.0,71.199,71.3027,70.9916,71.1212,231878.0
2019-05-17 11:50:00,82.34,82.47,82.2,82.43,136541.0,71.1385,71.2508,71.0176,71.2163,136541.0
2019-05-17 12:00:00,82.43,82.43,81.89,81.92,263823.0,71.2163,71.2163,70.7497,70.7756,263823.0
2019-05-17 12:10:00,81.91,82.14,81.77,82.1,277114.0,70.767,70.9657,70.6461,70.9312,277114.0
2019-05-17 12:20:00,82.1,82.33,82.1,82.16,124607.0,70.9312,71.1299,70.9312,70.983,124607.0
2019-05-17 12:30:00,82.17,82.19,82.02,82.17,174695.0,70.9916,71.0089,70.862,70.9916,174695.0
2019-05-17 12:40:00,82.17,82.32,82.06,82.17,248681.0,70.9916,71.1212,70.8966,70.9916,248681.0
2019-05-17 12:50:00,82.18,82.39,82.11,82.36,156380.0,71.0003,71.1817,70.9398,71.1558,156380.0
2019-05-17 13:00:00,82.38,82.45,82.23,82.32,236759.0,71.1731,71.2335,71.0435,71.1212,236759.0
2019-05-17 13:10:00,82.33,82.48,82.29,82.37,116648.0,71.1299,71.2595,71.0953,71.1644,116648.0
2019-05-17 13:20:00,82.37,82.41,82.08,82.09,94467.0,71.1644,71.199,70.9139,70.9225,94467.0
2019-05-17 13:30:00,82.09,82.25,82.0,82.21,137689.0,70.9225,71.0608,70.8448,71.0262,137689.0
2019-05-17 13:40:00,82.2,82.21,81.84,81.98,211363.0,71.0176,71.0262,70.7065,70.8275,211363.0
2019-05-17 13:50:00,81.98,81.98,81.69,81.7,170595.0,70.8275,70.8275,70.5769,70.5856,170595.0
2019-05-17 14:00:00,81.71,81.9,81.69,81.82,187957.0,70.5942,70.7584,70.5769,70.6893,187957.0
2019-05-17 14:10:00,81.84,81.91,81.73,81.84,157847.0,70.7065,70.767,70.6115,70.7065,157847.0
2019-05-17 14:20:00,81.83,81.83,81.45,81.69,220822.0,70.6979,70.6979,70.3696,70.5769,220822.0
2019-05-17 14:30:00,81.68,81.9,81.64,81.86,140693.0,70.5683,70.7584,70.5337,70.7238,140693.0
2019-05-17 14:40:00,81.85,81.91,81.74,81.89,142452.0,70.7152,70.767,70.6201,70.7497,142452.0
2019-05-17 14:50:00,81.89,81.89,81.65,81.78,158513.0,70.7497,70.7497,70.5424,70.6547,158513.0
2019-05-17 15:00:00,81.76,81.85,81.04,81.05,474268.0,70.6374,70.7152,70.0154,70.024,474268.0
2019-05-17 15:10:00,81.05,81.25,80.93,80.93,418349.0,70.024,70.1968,69.9203,69.9203,418349.0
2019-05-17 15:20:00,80.93,81.58,80.86,81.53,393268.0,69.9203,70.4819,69.8599,70.4387,393268.0
2019-05-17 15:30:00,81.52,81.62,81.35,81.36,446904.0,70.4301,70.5165,70.2832,70.2918,446904.0
2019-05-17 15:40:00,81.36,81.66,81.36,81.54,411687.0,70.2918,70.551,70.2918,70.4473,411687.0
2019-05-17 15:50:00,81.53,81.64,81.38,81.51,813201.0,70.4387,70.5337,70.3091,70.4214,813201.0
2019-05-20 09:30:00,77.95,77.96,76.85,76.87,3097929.0,67.3457,67.3544,66.3954,66.4126,3097929.0
2019-05-20 09:40:00,76.87,77.85,76.82,77.3,1663930.0,66.4126,67.2593,66.3695,66.7842,1663930.0
2019-05-20 09:50:00,77.3,77.49,77.01,77.34,1063156.0,66.7842,66.9483,66.5336,66.8187,1063156.0
2019-05-20 10:00:00,77.35,77.47,76.97,77.45,925371.0,66.8273,66.931,66.499,66.9137,925371.0
2019-05-20 10:10:00,77.45,77.72,77.34,77.64,649300.0,66.9137,67.147,66.8187,67.0779,649300.0
2019-05-20 10:20:00,77.67,78.25,77.52,78.1,731320.0,67.1038,67.6049,66.9742,67.4753,731320.0
2019-05-20 10:30:00,78.1,78.24,77.87,78.18,623037.0,67.4753,67.5963,67.2766,67.5444,623037.0
2019-05-20 10:40:00,78.2,78.33,77.65,77.67,639820.0,67.5617,67.674,67.0865,67.1038,639820.0
2019-05-20 10:50:00,77.69,78.02,77.56,77.95,515509.0,67.1211,67.4062,67.0088,67.3457,515509.0
2019-05-20 11:00:00,77.95,77.97,77.35,77.44,572310.0,67.3457,67.363,66.8273,66.9051,572310.0
2019-05-20 11:10:00,77.46,77.67,77.22,77.29,854151.0,66.9224,67.1038,66.715,66.7755,854151.0
2019-05-20 11:20:00,77.3,77.74,77.25,77.44,824264.0,66.7842,67.1643,66.741,66.9051,824264.0
2019-05-20 11:30:00,77.44,77.69,77.08,77.45,654241.0,66.9051,67.1211,66.5941,66.9137,654241.0
2019-05-20 11:40:00,77.44,77.85,77.42,77.76,525031.0,66.9051,67.2593,66.8878,67.1816,525031.0
2019-05-20 11:50:00,77.75,77.99,77.54,77.95,263245.0,67.1729,67.3803,66.9915,67.3457,263245.0
2019-05-20 12:00:00,77.96,78.12,77.84,78.05,409801.0,67.3544,67.4926,67.2507,67.4321,409801.0
2019-05-20 12:10:00,78.05,78.07,77.74,77.84,378642.0,67.4321,67.4494,67.1643,67.2507,378642.0
2019-05-20 12:20:00,77.84,77.96,77.56,77.56,459553.0,67.2507,67.3544,67.0088,67.0088,459553.0
2019-05-20 12:30:00,77.56,77.75,77.48,77.68,342554.0,67.0088,67.1729,66.9397,67.1125,342554.0
2019-05-20 12:40:00,77.67,77.67,77.34,77.37,198990.0,67.1038,67.1038,66.8187,66.8446,198990.0
2019-05-20 12:50:00,77.37,77.44,77.14,77.22,380021.0,66.8446,66.9051,66.6459,66.715,380021.0
2019-05-20 13:00:00,77.22,77.36,77.11,77.13,350604.0,66.715,66.836,66.62,66.6373,350604.0
2019-05-20 13:10:00,77.13,77.3,77.08,77.09,446185.0,66.6373,66.7842,66.5941,66.6027,446185.0
2019-05-20 13:20:00,77.1,77.19,76.92,77.1,510935.0,66.6114,66.6891,66.4558,66.6114,510935.0
2019-05-20 13:30:00,77.1,77.26,77.02,77.22,431124.0,66.6114,66.7496,66.5422,66.715,431124.0
2019-05-20 13:40:00,77.22,77.23,77.01,77.1,295806.0,66.715,66.7237,66.5336,66.6114,295806.0
2019-05-20 13:50:00,77.11,77.28,77.09,77.28,388618.0,66.62,66.7669,66.6027,66.7669,388618.0
2019-05-20 14:00:00,77.28,77.29,77.11,77.2,533661.0,66.7669,66.7755,66.62,66.6978,533661.0
2019-05-20 14:10:00,77.2,77.3,76.94,76.95,332367.0,66.6978,66.7842,66.4731,66.4818,332367.0
2019-05-20 14:20:00,76.95,77.02,76.35,76.6,719645.0,66.4818,66.5422,65.9634,66.1794,719645.0
2019-05-20 14:30:00,76.61,76.84,76.43,76.52,508312.0,66.188,66.3867,66.0325,66.1103,508312.0
2019-05-20 14:40:00,76.52,76.67,76.22,76.25,406470.0,66.1103,66.2399,65.8511,65.877,406470.0
2019-05-20 14:50:00,76.27,76.63,76.09,76.55,1121841.0,65.8943,66.2053,65.7388,66.1362,1121841.0
2019-05-20 15:00:00,76.55,76.61,76.2,76.22,959764.0,66.1362,66.188,65.8338,65.8511,959764.0
2019-05-20 15:10:00,76.22,76.56,76.07,76.49,783108.0,65.8511,66.1448,65.7215,66.0843,783108.0
2019-05-20 15:20:00,76.47,76.67,76.41,76.45,650524.0,66.0671,66.2399,66.0152,66.0498,650524.0
2019-05-20 15:30:00,76.46,76.86,76.38,76.75,1261145.0,66.0584,66.404,65.9893,66.309,1261145.0
2019-05-20 15:40:00,76.75,76.92,76.49,76.5,730169.0,66.309,66.4558,66.0843,66.093,730169.0
2019-05-20 15:50:00,76.49,76.74,76.41,76.59,1462892.0,66.0843,66.3003,66.0152,66.1707,1462892.0
2019-05-21 09:30:00,78.91,79.04,77.67,78.18,2413202.0,68.1751,68.2874,67.1038,67.5444,2413202.0
2019-05-21 09:40:00,78.19,78.19,77.37,77.61,892179.0,67.5531,67.5531,66.8446,67.052,892179.0
2019-05-21 09:50:00,77.63,77.96,77.22,77.85,895819.0,67.0693,67.3544,66.715,67.2593,895819.0
2019-05-21 10:00:00,77.85,78.18,77.62,77.67,541967.0,67.2593,67.5444,67.0606,67.1038,541967.0
2019-05-21 10:10:00,77.67,77.92,77.45,77.79,469760.0,67.1038,67.3198,66.9137,67.2075,469760.0
2019-05-21 10:20:00,77.8,78.19,77.78,78.14,425425.0,67.2161,67.5531,67.1989,67.5099,425425.0
2019-05-21 10:30:00,78.15,78.36,77.83,78.36,360167.0,67.5185,67.6999,67.2421,67.6999,360167.0
2019-05-21 10:40:00,78.35,78.71,78.27,78.31,545074.0,67.6913,68.0023,67.6222,67.6568,545074.0
2019-05-21 10:50:00,78.32,78.54,78.15,78.16,347541.0,67.6654,67.8555,67.5185,67.5272,347541.0
2019-05-21 11:00:00,78.17,78.21,77.7,78.08,504771.0,67.5358,67.5704,67.1297,67.458,504771.0
2019-05-21 11:10:00,78.09,78.13,77.72,77.83,359943.0,67.4667,67.5012,67.147,67.2421,359943.0
2019-05-21 11:20:00,77.84,78.07,77.77,77.97,290418.0,67.2507,67.4494,67.1902,67.363,290418.0
2019-05-21 11:30:00,77.97,77.99,77.71,77.92,184610.0,67.363,67.3803,67.1384,67.3198,184610.0
2019-05-21 11:40:00,77.94,77.98,77.65,77.91,284821.0,67.3371,67.3716,67.0865,67.3112,284821.0
2019-05-21 11:50:00,77.9,78.02,77.81,78.0,214920.0,67.3025,67.4062,67.2248,67.3889,214920.0
2019-05-21 12:00:00,78.0,78.36,77.99,78.07,455851.0,67.3889,67.6999,67.3803,67.4494,455851.0
2019-05-21 12:10:00,78.07,78.1,77.91,77.95,192703.0,67.4494,67.4753,67.3112,67.3457,192703.0
2019-05-21 12:20:00,77.95,78.18,77.93,78.13,177345.0,67.3457,67.5444,67.3284,67.5012,177345.0
2019-05-21 12:30:00,78.14,78.27,78.02,78.21,176476.0,67.5099,67.6222,67.4062,67.5704,176476.0
2019-05-21 12:40:00,78.22,78.35,78.19,78.22,207675.0,67.579,67.6913,67.5531,67.579,207675.0
2019-05-21 12:50:00,78.21,78.27,78.02,78.08,154987.0,67.5704,67.6222,67.4062,67.458,154987.0
2019-05-21 13:00:00,78.07,78.13,78.0,78.05,126601.0,67.4494,67.5012,67.3889,67.4321,126601.0
2019-05-21 13:10:00,78.03,78.05,77.94,78.04,127715.0,67.4148,67.4321,67.3371,67.4235,127715.0
2019-05-21 13:20:00,78.03,78.19,78.0,78.05,143762.0,67.4148,67.5531,67.3889,67.4321,143762.0
2019-05-21 13:30:00,78.05,78.2,78.01,78.16,188110.0,67.4321,67.5617,67.3976,67.5272,188110.0
2019-05-21 13:40:00,78.16,78.27,78.12,78.12,146730.0,67.5272,67.6222,67.4926,67.4926,146730.0
2019-05-21 13:50:00,78.13,78.13,77.87,78.05,223774.0,67.5012,67.5012,67.2766,67.4321,223774.0
2019-05-21 14:00:00,78.06,78.2,78.01,78.02,142523.0,67.4408,67.5617,67.3976,67.4062,142523.0
2019-05-21 14:10:00,78.04,78.21,77.98,78.17,139498.0,67.4235,67.5704,67.3716,67.5358,139498.0
2019-05-21 14:20:00,78.16,78.16,77.99,78.07,213687.0,67.5272,67.5272,67.3803,67.4494,213687.0
2019-05-21 14:30:00,78.08,78.11,78.03,78.08,106874.0,67.458,67.484,67.4148,67.458,106874.0
2019-05-21 14:40:00,78.07,78.15,78.06,78.13,166268.0,67.4494,67.5185,67.4408,67.5012,166268.0
2019-05-21 14:50:00,78.12,78.12,77.96,78.01,215970.0,67.4926,67.4926,67.3544,67.3976,215970.0
2019-05-21 15:00:00,78.01,78.02,77.92,78.02,221390.0,67.3976,67.4062,67.3198,67.4062,221390.0
2019-05-21 15:10:00,78.02,78.03,77.87,77.93,149919.0,67.4062,67.4148,67.2766,67.3284,149919.0
2019-05-21 15:20:00,77.94,77.98,77.74,77.75,252574.0,67.3371,67.3716,67.1643,67.1729,252574.0
2019-05-21 15:30:00,77.75,77.9,77.64,77.76,430579.0,67.1729,67.3025,67.0779,67.1816,430579.0
2019-05-21 15:40:00,77.76,77.81,77.68,77.71,582309.0,67.1816,67.2248,67.1125,67.1384,582309.0
2019-05-21 15:50:00,77.72,77.78,77.56,77.76,756150.0,67.147,67.1989,67.0088,67.1816,756150.0
2019-05-22 09:30:00,69.13,71.74,69.03,70.32,6690487.0,59.7256,61.9805,59.6392,60.7537,6690487.0
2019-05-22 09:40:00,70.32,70.61,69.62,69.94,3521393.0,60.7537,61.0043,60.1489,60.4254,3521393.0
2019-05-22 09:50:00,69.94,70.08,69.32,69.8,2202460.0,60.4254,60.5464,59.8897,60.3044,2202460.0
2019-05-22 10:00:00,69.8,69.97,69.49,69.95,2026247.0,60.3044,60.4513,60.0366,60.434,2026247.0
2019-05-22 10:10:00,69.95,70.4,69.8,69.98,1798047.0,60.434,60.8228,60.3044,60.46,1798047.0
2019-05-22 10:20:00,69.99,70.03,69.17,69.2,1732467.0,60.4686,60.5032,59.7602,59.7861,1732467.0
2019-05-22 10:30:00,69.2,69.24,68.84,68.92,2095744.0,59.7861,59.8206,59.475,59.5442,2095744.0
2019-05-22 10:40:00,68.92,69.47,68.88,69.34,1361478.0,59.5442,60.0193,59.5096,59.907,1361478.0
2019-05-22 10:50:00,69.34,69.58,69.25,69.34,711243.0,59.907,60.1144,59.8293,59.907,711243.0
2019-05-22 11:00:00,69.33,69.54,69.25,69.43,928253.0,59.8984,60.0798,59.8293,59.9848,928253.0
2019-05-22 11:10:00,69.44,69.55,69.32,69.47,776131.0,59.9934,60.0885,59.8897,60.0193,776131.0
2019-05-22 11:20:00,69.48,69.5,69.05,69.09,621635.0,60.028,60.0453,59.6565,59.691,621635.0
2019-05-22 11:30:00,69.1,69.17,68.85,68.9,784251.0,59.6997,59.7602,59.4837,59.5269,784251.0
2019-05-22 11:40:00,68.9,69.32,68.86,69.22,645594.0,59.5269,59.8897,59.4923,59.8034,645594.0
2019-05-22 11:50:00,69.22,69.55,69.13,69.55,872448.0,59.8034,60.0885,59.7256,60.0885,872448.0
2019-05-22 12:00:00,69.55,69.75,69.51,69.59,813434.0,60.0885,60.2612,60.0539,60.123,813434.0
2019-05-22 12:10:00,69.59,69.63,69.32,69.32,533861.0,60.123,60.1576,59.8897,59.8897,533861.0
2019-05-22 12:20:00,69.32,69.35,68.45,68.5,1477730.0,59.8897,59.9157,59.1381,59.1813,1477730.0
2019-05-22 12:30:00,68.5,68.6,68.24,68.24,865350.0,59.1813,59.2677,58.9567,58.9567,865350.0
2019-05-22 12:40:00,68.24,68.3,67.97,68.28,2153683.0,58.9567,59.0085,58.7234,58.9912,2153683.0
2019-05-22 12:50:00,68.28,68.45,68.07,68.17,782333.0,58.9912,59.1381,58.8098,58.8962,782333.0
2019-05-22 13:00:00,68.16,68.45,68.07,68.4,500064.0,58.8876,59.1381,58.8098,59.0949,500064.0
2019-05-22 13:10:00,68.4,68.89,68.31,68.87,858782.0,59.0949,59.5182,59.0171,59.501,858782.0
2019-05-22 13:20:00,68.87,68.95,68.5,68.66,800886.0,59.501,59.5701,59.1813,59.3195,800886.0
2019-05-22 13:30:00,68.66,68.9,68.6,68.9,453092.0,59.3195,59.5269,59.2677,59.5269,453092.0
2019-05-22 13:40:00,68.89,68.97,68.77,68.78,646781.0,59.5182,59.5874,59.4146,59.4232,646781.0
2019-05-22 13:50:00,68.79,69.14,68.75,68.95,582398.0,59.4318,59.7342,59.3973,59.5701,582398.0
2019-05-22 14:00:00,68.96,68.96,68.41,68.71,557538.0,59.5787,59.5787,59.1035,59.3627,557538.0
2019-05-22 14:10:00,68.71,68.86,68.59,68.78,452098.0,59.3627,59.4923,59.2591,59.4232,452098.0
2019-05-22 14:20:00,68.78,68.93,68.61,68.84,487696.0,59.4232,59.5528,59.2763,59.475,487696.0
2019-05-22 14:30:00,68.84,69.13,68.83,69.07,749969.0,59.475,59.7256,59.4664,59.6738,749969.0
2019-05-22 14:40:00,69.06,69.36,68.99,69.28,808267.0,59.6651,59.9243,59.6046,59.8552,808267.0
2019-05-22 14:50:00,69.28,69.62,69.27,69.44,942787.0,59.8552,60.1489,59.8465,59.9934,942787.0
2019-05-22 15:00:00,69.44,69.57,69.36,69.5,791290.0,59.9934,60.1057,59.9243,60.0453,791290.0
2019-05-22 15:10:00,69.5,69.63,68.93,69.07,1128007.0,60.0453,60.1576,59.5528,59.6738,1128007.0
2019-05-22 15:20:00,69.07,69.46,69.0,69.38,907323.0,59.6738,60.0107,59.6133,59.9416,907323.0
2019-05-22 15:30:00,69.38,69.73,69.37,69.66,828615.0,59.9416,60.244,59.9329,60.1835,828615.0
2019-05-22 15:40:00,69.66,69.78,69.18,69.18,1452034.0,60.1835,60.2872,59.7688,59.7688,1452034.0
2019-05-22 15:50:00,69.19,69.51,69.15,69.31,2316375.0,59.7774,60.0539,59.7429,59.8811,2316375.0
2019-05-23 09:30:00,67.01,67.5,66.66,66.97,3535702.0,57.894,58.3173,57.5916,57.8594,3535702.0
2019-05-23 09:40:00,66.99,67.21,66.62,66.65,1533290.0,57.8767,58.0668,57.5571,57.583,1533290.0
2019-05-23 09:50:00,66.64,66.66,65.9,66.39,1745207.0,57.5743,57.5916,56.935,57.3583,1745207.0
2019-05-23 10:00:00,66.39,66.95,66.29,66.59,1074351.0,57.3583,57.8422,57.2719,57.5311,1074351.0
2019-05-23 10:10:00,66.59,67.11,66.5,67.05,948936.0,57.5311,57.9804,57.4534,57.9286,948936.0
2019-05-23 10:20:00,67.06,67.25,66.85,66.96,633292.0,57.9372,58.1013,57.7558,57.8508,633292.0
2019-05-23 10:30:00,66.96,67.0,66.77,66.92,488179.0,57.8508,57.8854,57.6866,57.8162,488179.0
2019-05-23 10:40:00,66.93,67.79,66.93,67.54,892312.0,57.8249,58.5679,57.8249,58.3519,892312.0
2019-05-23 10:50:00,67.55,67.8,67.5,67.71,525285.0,58.3605,58.5765,58.3173,58.4988,525285.0
2019-05-23 11:00:00,67.71,67.72,67.34,67.41,413665.0,58.4988,58.5074,58.1791,58.2396,413665.0
2019-05-23 11:10:00,67.4,67.58,67.23,67.43,345941.0,58.2309,58.3865,58.0841,58.2569,345941.0
2019-05-23 11:20:00,67.43,67.87,67.42,67.63,412164.0,58.2569,58.637,58.2482,58.4297,412164.0
2019-05-23 11:30:00,67.63,67.7,67.17,67.19,388242.0,58.4297,58.4901,58.0322,58.0495,388242.0
2019-05-23 11:40:00,67.18,67.21,66.91,66.94,597844.0,58.0409,58.0668,57.8076,57.8335,597844.0
2019-05-23 11:50:00,66.93,67.03,66.92,67.0,328880.0,57.8249,57.9113,57.8162,57.8854,328880.0
2019-05-23 12:00:00,66.99,67.13,66.95,66.97,329934.0,57.8767,57.9977,57.8422,57.8594,329934.0
2019-05-23 12:10:00,66.97,67.23,66.95,67.14,365597.0,57.8594,58.0841,57.8422,58.0063,365597.0
2019-05-23 12:20:00,67.14,67.41,67.12,67.39,448619.0,58.0063,58.2396,57.989,58.2223,448619.0
2019-05-23 12:30:00,67.39,67.59,67.05,67.16,481052.0,58.2223,58.3951,57.9286,58.0236,481052.0
2019-05-23 12:40:00,67.14,67.37,67.1,67.33,357041.0,58.0063,58.205,57.9718,58.1705,357041.0
2019-05-23 12:50:00,67.34,67.35,67.01,67.09,290659.0,58.1791,58.1877,57.894,57.9631,290659.0
2019-05-23 13:00:00,67.09,67.1,66.75,66.92,369808.0,57.9631,57.9718,57.6694,57.8162,369808.0
2019-05-23 13:10:00,66.92,67.02,66.76,66.81,304030.0,57.8162,57.9026,57.678,57.7212,304030.0
2019-05-23 13:20:00,66.81,66.86,66.65,66.75,465182.0,57.7212,57.7644,57.583,57.6694,465182.0
2019-05-23 13:30:00,66.75,66.8,66.31,66.62,453390.0,57.6694,57.7126,57.2892,57.5571,453390.0
2019-05-23 13:40:00,66.63,66.67,66.39,66.54,383919.0,57.5657,57.6003,57.3583,57.4879,383919.0
2019-05-23 13:50:00,66.54,66.6,66.48,66.52,291431.0,57.4879,57.5398,57.4361,57.4707,291431.0
2019-05-23 14:00:00,66.53,66.58,66.5,66.52,247944.0,57.4793,57.5225,57.4534,57.4707,247944.0
2019-05-23 14:10:00,66.52,66.6,66.5,66.56,367387.0,57.4707,57.5398,57.4534,57.5052,367387.0
2019-05-23 14:20:00,66.56,66.8,66.56,66.59,252852.0,57.5052,57.7126,57.5052,57.5311,252852.0
2019-05-23 14:30:00,66.59,66.63,66.33,66.51,486725.0,57.5311,57.5657,57.3065,57.462,486725.0
2019-05-23 14:40:00,66.52,66.54,66.41,66.47,276019.0,57.4707,57.4879,57.3756,57.4275,276019.0
2019-05-23 14:50:00,66.48,66.78,66.46,66.78,346269.0,57.4361,57.6953,57.4188,57.6953,346269.0
2019-05-23 15:00:00,66.78,66.94,66.68,66.94,544957.0,57.6953,57.8335,57.6089,57.8335,544957.0
2019-05-23 15:10:00,66.93,67.29,66.85,67.19,595481.0,57.8249,58.1359,57.7558,58.0495,595481.0
2019-05-23 15:20:00,67.19,67.46,67.12,67.43,662526.0,58.0495,58.2828,57.989,58.2569,662526.0
2019-05-23 15:30:00,67.44,67.61,67.35,67.52,628206.0,58.2655,58.4124,58.1877,58.3346,628206.0
2019-05-23 15:40:00,67.51,67.53,66.96,67.39,1019192.0,58.326,58.3433,57.8508,58.2223,1019192.0
2019-05-23 15:50:00,67.38,68.27,67.37,68.25,2250486.0,58.2137,58.9826,58.205,58.9653,2250486.0
2019-05-24 09:30:00,68.91,69.15,68.08,68.15,1846328.0,59.5355,59.7429,58.8184,58.8789,1846328.0
2019-05-24 09:40:00,68.13,68.35,67.66,67.77,1009657.0,58.8616,59.0517,58.4556,58.5506,1009657.0
2019-05-24 09:50:00,67.78,68.0,67.57,67.86,786844.0,58.5592,58.7493,58.3778,58.6284,786844.0
2019-05-24 10:00:00,67.86,68.0,67.63,67.64,488163.0,58.6284,58.7493,58.4297,58.4383,488163.0
2019-05-24 10:10:00,67.64,67.9,67.59,67.8,449028.0,58.4383,58.6629,58.3951,58.5765,449028.0
2019-05-24 10:20:00,67.8,67.8,67.31,67.31,445951.0,58.5765,58.5765,58.1532,58.1532,445951.0
2019-05-24 10:30:00,67.32,67.51,67.21,67.22,395563.0,58.1618,58.326,58.0668,58.0754,395563.0
2019-05-24 10:40:00,67.21,67.24,66.78,66.81,563255.0,58.0668,58.0927,57.6953,57.7212,563255.0
2019-05-24 10:50:00,66.81,66.86,66.43,66.65,918692.0,57.7212,57.7644,57.3929,57.583,918692.0
2019-05-24 11:00:00,66.64,66.95,66.59,66.95,454113.0,57.5743,57.8422,57.5311,57.8422,454113.0
2019-05-24 11:10:00,66.95,67.09,66.91,67.04,383578.0,57.8422,57.9631,57.8076,57.9199,383578.0
2019-05-24 11:20:00,67.05,67.28,67.04,67.17,375639.0,57.9286,58.1273,57.9199,58.0322,375639.0
2019-05-24 11:30:00,67.19,67.38,67.08,67.26,354722.0,58.0495,58.2137,57.9545,58.11,354722.0
2019-05-24 11:40:00,67.26,67.29,67.11,67.14,250623.0,58.11,58.1359,57.9804,58.0063,250623.0
2019-05-24 11:50:00,67.15,67.16,66.74,66.83,336546.0,58.015,58.0236,57.6607,57.7385,336546.0
2019-05-24 12:00:00,66.82,66.83,66.65,66.74,293616.0,57.7298,57.7385,57.583,57.6607,293616.0
2019-05-24 12:10:00,66.74,66.77,66.48,66.65,389030.0,57.6607,57.6866,57.4361,57.583,389030.0
2019-05-24 12:20:00,66.64,66.72,66.54,66.67,340782.0,57.5743,57.6434,57.4879,57.6003,340782.0
2019-05-24 12:30:00,66.68,66.9,66.64,66.86,269941.0,57.6089,57.799,57.5743,57.7644,269941.0
2019-05-24 12:40:00,66.85,66.86,66.68,66.7,204042.0,57.7558,57.7644,57.6089,57.6262,204042.0
2019-05-24 12:50:00,66.7,66.79,66.7,66.76,158905.0,57.6262,57.7039,57.6262,57.678,158905.0
2019-05-24 13:00:00,66.77,66.82,66.67,66.75,193375.0,57.6866,57.7298,57.6003,57.6694,193375.0
2019-05-24 13:10:00,66.75,66.75,66.69,66.71,139674.0,57.6694,57.6694,57.6175,57.6348,139674.0
2019-05-24 13:20:00,66.72,66.75,66.61,66.66,204165.0,57.6434,57.6694,57.5484,57.5916,204165.0
2019-05-24 13:30:00,66.66,66.69,66.52,66.56,212260.0,57.5916,57.6175,57.4707,57.5052,212260.0
2019-05-24 13:40:00,66.57,66.62,66.51,66.54,167801.0,57.5139,57.5571,57.462,57.4879,167801.0
2019-05-24 13:50:00,66.53,66.59,66.13,66.13,461764.0,57.4793,57.5311,57.1337,57.1337,461764.0
2019-05-24 14:00:00,66.14,66.3,65.96,66.3,565489.0,57.1424,57.2806,56.9868,57.2806,565489.0
2019-05-24 14:10:00,66.3,66.38,66.14,66.16,298942.0,57.2806,57.3497,57.1424,57.1596,298942.0
2019-05-24 14:20:00,66.16,66.2,66.1,66.11,296615.0,57.1596,57.1942,57.1078,57.1164,296615.0
2019-05-24 14:30:00,66.11,66.49,66.1,66.45,314423.0,57.1164,57.4447,57.1078,57.4102,314423.0
2019-05-24 14:40:00,66.44,66.53,66.34,66.43,227221.0,57.4015,57.4793,57.3151,57.3929,227221.0
2019-05-24 14:50:00,66.43,66.6,66.37,66.58,230691.0,57.3929,57.5398,57.3411,57.5225,230691.0
2019-05-24 15:00:00,66.57,66.76,66.54,66.65,471141.0,57.5139,57.678,57.4879,57.583,471141.0
2019-05-24 15:10:00,66.64,66.66,66.5,66.5,375402.0,57.5743,57.5916,57.4534,57.4534,375402.0
2019-05-24 15:20:00,66.51,66.67,66.42,66.64,375684.0,57.462,57.6003,57.3843,57.5743,375684.0
2019-05-24 15:30:00,66.65,66.65,66.35,66.37,417527.0,57.583,57.583,57.3238,57.3411,417527.0
2019-05-24 15:40:00,66.37,66.52,66.23,66.41,582821.0,57.3411,57.4707,57.2201,57.3756,582821.0
2019-05-24 15:50:00,66.41,66.47,66.13,66.2,1127440.0,57.3756,57.4275,57.1337,57.1942,1127440.0
2019-05-28 09:30:00,66.58,67.71,66.47,67.13,1040110.0,57.5225,58.4988,57.4275,57.9977,1040110.0
2019-05-28 09:40:00,67.11,67.38,66.59,66.59,659256.0,57.9804,58.2137,57.5311,57.5311,659256.0
2019-05-28 09:50:00,66.6,66.78,66.46,66.68,699691.0,57.5398,57.6953,57.4188,57.6089,699691.0
2019-05-28 10:00:00,66.69,66.71,66.07,66.1,574461.0,57.6175,57.6348,57.0819,57.1078,574461.0
2019-05-28 10:10:00,66.1,66.11,65.7,65.86,939165.0,57.1078,57.1164,56.7622,56.9004,939165.0
2019-05-28 10:20:00,65.85,66.33,65.83,66.01,611646.0,56.8918,57.3065,56.8745,57.03,611646.0
2019-05-28 10:30:00,66.01,66.16,65.81,65.92,361991.0,57.03,57.1596,56.8572,56.9523,361991.0
2019-05-28 10:40:00,65.91,66.27,65.88,66.09,389599.0,56.9436,57.2547,56.9177,57.0992,389599.0
2019-05-28 10:50:00,66.09,66.24,65.84,65.91,388759.0,57.0992,57.2287,56.8832,56.9436,388759.0
2019-05-28 11:00:00,65.92,66.43,65.89,66.3,473789.0,56.9523,57.3929,56.9264,57.2806,473789.0
2019-05-28 11:10:00,66.31,66.63,66.3,66.54,486399.0,57.2892,57.5657,57.2806,57.4879,486399.0
2019-05-28 11:20:00,66.55,66.64,66.26,66.26,342301.0,57.4966,57.5743,57.246,57.246,342301.0
2019-05-28 11:30:00,66.27,66.39,66.02,66.34,617224.0,57.2547,57.3583,57.0387,57.3151,617224.0
2019-05-28 11:40:00,66.36,66.55,66.36,66.5,219916.0,57.3324,57.4966,57.3324,57.4534,219916.0
2019-05-28 11:50:00,66.49,66.64,66.27,66.56,409864.0,57.4447,57.5743,57.2547,57.5052,409864.0
2019-05-28 12:00:00,66.55,66.77,66.48,66.72,399293.0,57.4966,57.6866,57.4361,57.6434,399293.0
2019-05-28 12:10:00,66.71,66.73,66.49,66.58,324748.0,57.6348,57.6521,57.4447,57.5225,324748.0
2019-05-28 12:20:00,66.58,66.62,66.45,66.5,190723.0,57.5225,57.5571,57.4102,57.4534,190723.0
2019-05-28 12:30:00,66.48,66.55,66.34,66.44,228973.0,57.4361,57.4966,57.3151,57.4015,228973.0
2019-05-28 12:40:00,66.45,66.45,66.24,66.35,206103.0,57.4102,57.4102,57.2287,57.3238,206103.0
2019-05-28 12:50:00,66.34,66.37,66.15,66.17,215514.0,57.3151,57.3411,57.151,57.1683,215514.0
2019-05-28 13:00:00,66.17,66.3,66.09,66.27,299493.0,57.1683,57.2806,57.0992,57.2547,299493.0
2019-05-28 13:10:00,66.26,66.34,66.19,66.21,203412.0,57.246,57.3151,57.1855,57.2028,203412.0
2019-05-28 13:20:00,66.21,66.33,66.17,66.17,130605.0,57.2028,57.3065,57.1683,57.1683,130605.0
2019-05-28 13:30:00,66.18,66.5,66.17,66.48,173713.0,57.1769,57.4534,57.1683,57.4361,173713.0
2019-05-28 13:40:00,66.47,66.56,66.45,66.51,158078.0,57.4275,57.5052,57.4102,57.462,158078.0
2019-05-28 13:50:00,66.51,66.62,66.48,66.56,175048.0,57.462,57.5571,57.4361,57.5052,175048.0
2019-05-28 14:00:00,66.56,66.57,66.38,66.45,177195.0,57.5052,57.5139,57.3497,57.4102,177195.0
2019-05-28 14:10:00,66.45,66.54,66.35,66.38,190498.0,57.4102,57.4879,57.3238,57.3497,190498.0
2019-05-28 14:20:00,66.38,66.39,66.13,66.13,248122.0,57.3497,57.3583,57.1337,57.1337,248122.0
2019-05-28 14:30:00,66.13,66.23,66.03,66.05,220267.0,57.1337,57.2201,57.0473,57.0646,220267.0
2019-05-28 14:40:00,66.05,66.05,65.81,65.89,284839.0,57.0646,57.0646,56.8572,56.9264,284839.0
2019-05-28 14:50:00,65.88,65.89,65.7,65.75,300087.0,56.9177,56.9264,56.7622,56.8054,300087.0
2019-05-28 15:00:00,65.74,65.85,65.63,65.63,390332.0,56.7968,56.8918,56.7017,56.7017,390332.0
2019-05-28 15:10:00,65.63,65.81,65.53,65.58,708266.0,56.7017,56.8572,56.6153,56.6585,708266.0
2019-05-28 15:20:00,65.58,65.67,65.43,65.45,526460.0,56.6585,56.7363,56.5289,56.5462,526460.0
2019-05-28 15:30:00,65.46,65.55,65.25,65.45,994403.0,56.5549,56.6326,56.3734,56.5462,994403.0
2019-05-28 15:40:00,65.44,65.45,65.23,65.32,627787.0,56.5376,56.5462,56.3561,56.4339,627787.0
2019-05-28 15:50:00,65.32,65.54,65.32,65.36,1059381.0,56.4339,56.624,56.4339,56.4685,1059381.0
2019-05-29 09:30:00,65.36,65.92,64.76,64.97,1428859.0,56.4685,56.9523,55.9501,56.1315,1428859.0
2019-05-29 09:40:00,64.97,65.14,64.82,64.95,701077.0,56.1315,56.2784,56.0019,56.1142,701077.0
2019-05-29 09:50:00,64.94,65.02,64.78,64.86,413281.0,56.1056,56.1747,55.9674,56.0365,413281.0
2019-05-29 10:00:00,64.85,65.27,64.82,65.17,677820.0,56.0278,56.3907,56.0019,56.3043,677820.0
2019-05-29 10:10:00,65.16,65.55,64.99,65.45,770150.0,56.2957,56.6326,56.1488,56.5462,770150.0
2019-05-29 10:20:00,65.45,65.5,65.14,65.48,474887.0,56.5462,56.5894,56.2784,56.5721,474887.0
2019-05-29 10:30:00,65.49,65.76,65.45,65.58,642072.0,56.5808,56.814,56.5462,56.6585,642072.0
2019-05-29 10:40:00,65.58,65.69,65.45,65.57,298448.0,56.6585,56.7536,56.5462,56.6499,298448.0
2019-05-29 10:50:00,65.57,65.61,65.34,65.39,216346.0,56.6499,56.6845,56.4512,56.4944,216346.0
2019-05-29 11:00:00,65.38,65.51,65.11,65.25,246616.0,56.4857,56.5981,56.2525,56.3734,246616.0
2019-05-29 11:10:00,65.25,65.34,64.98,65.26,296790.0,56.3734,56.4512,56.1402,56.3821,296790.0
2019-05-29 11:20:00,65.25,65.3,65.08,65.23,208453.0,56.3734,56.4166,56.2266,56.3561,208453.0
2019-05-29 11:30:00,65.22,65.52,65.18,65.19,274510.0,56.3475,56.6067,56.3129,56.3216,274510.0
2019-05-29 11:40:00,65.2,65.24,64.99,65.23,267261.0,56.3302,56.3648,56.1488,56.3561,267261.0
2019-05-29 11:50:00,65.23,65.58,65.18,65.58,430963.0,56.3561,56.6585,56.3129,56.6585,430963.0
2019-05-29 12:00:00,65.59,65.67,65.39,65.52,339244.0,56.6672,56.7363,56.4944,56.6067,339244.0
2019-05-29 12:10:00,65.52,65.52,65.4,65.47,168166.0,56.6067,56.6067,56.503,56.5635,168166.0
2019-05-29 12:20:00,65.46,65.63,65.43,65.51,223583.0,56.5549,56.7017,56.5289,56.5981,223583.0
2019-05-29 12:30:00,65.51,65.55,65.44,65.53,269439.0,56.5981,56.6326,56.5376,56.6153,269439.0
2019-05-29 12:40:00,65.53,65.77,65.45,65.73,205266.0,56.6153,56.8227,56.5462,56.7881,205266.0
2019-05-29 12:50:00,65.73,65.75,65.59,65.74,194476.0,56.7881,56.8054,56.6672,56.7968,194476.0
2019-05-29 13:00:00,65.73,66.06,65.61,66.01,368805.0,56.7881,57.0732,56.6845,57.03,368805.0
2019-05-29 13:10:00,66.01,66.06,65.7,65.73,218449.0,57.03,57.0732,56.7622,56.7881,218449.0
2019-05-29 13:20:00,65.73,65.89,65.68,65.89,169722.0,56.7881,56.9264,56.7449,56.9264,169722.0
2019-05-29 13:30:00,65.89,66.15,65.86,66.06,299775.0,56.9264,57.151,56.9004,57.0732,299775.0
2019-05-29 13:40:00,66.04,66.08,65.95,66.04,162211.0,57.056,57.0905,56.9782,57.056,162211.0
2019-05-29 13:50:00,66.04,66.12,65.97,65.97,181030.0,57.056,57.1251,56.9955,56.9955,181030.0
2019-05-29 14:00:00,65.97,66.11,65.83,65.85,172037.0,56.9955,57.1164,56.8745,56.8918,172037.0
2019-05-29 14:10:00,65.84,65.87,65.75,65.84,147884.0,56.8832,56.9091,56.8054,56.8832,147884.0
2019-05-29 14:20:00,65.84,65.91,65.74,65.83,154921.0,56.8832,56.9436,56.7968,56.8745,154921.0
2019-05-29 14:30:00,65.82,65.82,65.61,65.63,186024.0,56.8659,56.8659,56.6845,56.7017,186024.0
2019-05-29 14:40:00,65.63,65.65,65.5,65.55,176616.0,56.7017,56.719,56.5894,56.6326,176616.0
2019-05-29 14:50:00,65.55,65.56,65.36,65.52,201256.0,56.6326,56.6413,56.4685,56.6067,201256.0
2019-05-29 15:00:00,65.51,65.56,65.38,65.52,154792.0,56.5981,56.6413,56.4857,56.6067,154792.0
2019-05-29 15:10:00,65.52,65.54,65.4,65.45,167466.0,56.6067,56.624,56.503,56.5462,167466.0
2019-05-29 15:20:00,65.46,65.59,65.43,65.54,234302.0,56.5549,56.6672,56.5289,56.624,234302.0
2019-05-29 15:30:00,65.55,65.78,65.52,65.78,417716.0,56.6326,56.8313,56.6067,56.8313,417716.0
2019-05-29 15:40:00,65.77,65.86,65.51,65.59,394177.0,56.8227,56.9004,56.5981,56.6672,394177.0
2019-05-29 15:50:00,65.59,65.82,65.52,65.75,614019.0,56.6672,56.8659,56.6067,56.8054,614019.0
2019-05-30 09:30:00,65.97,66.73,65.93,66.66,551365.0,56.9955,57.6521,56.9609,57.5916,551365.0
2019-05-30 09:40:00,66.67,66.67,66.28,66.56,456531.0,57.6003,57.6003,57.2633,57.5052,456531.0
2019-05-30 09:50:00,66.57,66.62,66.29,66.41,285650.0,57.5139,57.5571,57.2719,57.3756,285650.0
2019-05-30 10:00:00,66.41,66.66,66.31,66.35,262251.0,57.3756,57.5916,57.2892,57.3238,262251.0
2019-05-30 10:10:00,66.35,66.69,66.32,66.65,324949.0,57.3238,57.6175,57.2979,57.583,324949.0
2019-05-30 10:20:00,66.65,66.77,66.58,66.69,361763.0,57.583,57.6866,57.5225,57.6175,361763.0
2019-05-30 10:30:00,66.7,66.86,66.61,66.74,380755.0,57.6262,57.7644,57.5484,57.6607,380755.0
2019-05-30 10:40:00,66.74,66.9,66.71,66.77,357909.0,57.6607,57.799,57.6348,57.6866,357909.0
2019-05-30 10:50:00,66.77,66.84,66.63,66.77,330906.0,57.6866,57.7471,57.5657,57.6866,330906.0
2019-05-30 11:00:00,66.75,66.93,66.66,66.92,287819.0,57.6694,57.8249,57.5916,57.8162,287819.0
2019-05-30 11:10:00,66.92,67.07,66.79,66.96,256616.0,57.8162,57.9458,57.7039,57.8508,256616.0
2019-05-30 11:20:00,66.96,66.98,66.75,66.84,191176.0,57.8508,57.8681,57.6694,57.7471,191176.0
2019-05-30 11:30:00,66.87,66.88,66.6,66.69,190184.0,57.773,57.7817,57.5398,57.6175,190184.0
2019-05-30 11:40:00,66.69,66.72,66.4,66.41,249776.0,57.6175,57.6434,57.367,57.3756,249776.0
2019-05-30 11:50:00,66.41,66.49,66.31,66.45,199987.0,57.3756,57.4447,57.2892,57.4102,199987.0
2019-05-30 12:00:00,66.45,66.59,66.39,66.44,198834.0,57.4102,57.5311,57.3583,57.4015,198834.0
2019-05-30 12:10:00,66.45,66.57,66.42,66.44,109131.0,57.4102,57.5139,57.3843,57.4015,109131.0
2019-05-30 12:20:00,66.46,66.7,66.43,66.51,127191.0,57.4188,57.6262,57.3929,57.462,127191.0
2019-05-30 12:30:00,66.5,66.56,66.43,66.51,115218.0,57.4534,57.5052,57.3929,57.462,115218.0
2019-05-30 12:40:00,66.51,66.64,66.49,66.57,103307.0,57.462,57.5743,57.4447,57.5139,103307.0
2019-05-30 12:50:00,66.58,66.67,66.44,66.48,129213.0,57.5225,57.6003,57.4015,57.4361,129213.0
2019-05-30 13:00:00,66.48,66.53,66.27,66.36,141997.0,57.4361,57.4793,57.2547,57.3324,141997.0
2019-05-30 13:10:00,66.35,66.45,66.31,66.35,74124.0,57.3238,57.4102,57.2892,57.3238,74124.0
2019-05-30 13:20:00,66.35,66.38,66.27,66.31,95221.0,57.3238,57.3497,57.2547,57.2892,95221.0
2019-05-30 13:30:00,66.32,66.37,66.17,66.33,220935.0,57.2979,57.3411,57.1683,57.3065,220935.0
2019-05-30 13:40:00,66.34,66.51,66.29,66.48,86301.0,57.3151,57.462,57.2719,57.4361,86301.0
2019-05-30 13:50:00,66.48,66.58,66.46,66.55,102714.0,57.4361,57.5225,57.4188,57.4966,102714.0
2019-05-30 14:00:00,66.54,66.62,66.41,66.56,176517.0,57.4879,57.5571,57.3756,57.5052,176517.0
2019-05-30 14:10:00,66.57,66.68,66.35,66.39,185919.0,57.5139,57.6089,57.3238,57.3583,185919.0
2019-05-30 14:20:00,66.4,66.47,66.31,66.35,177799.0,57.367,57.4275,57.2892,57.3238,177799.0
2019-05-30 14:30:00,66.36,66.41,66.16,66.17,191667.0,57.3324,57.3756,57.1596,57.1683,191667.0
2019-05-30 14:40:00,66.17,66.39,66.09,66.37,300042.0,57.1683,57.3583,57.0992,57.3411,300042.0
2019-05-30 14:50:00,66.35,66.56,66.32,66.51,121620.0,57.3238,57.5052,57.2979,57.462,121620.0
2019-05-30 15:00:00,66.51,66.51,66.19,66.23,187162.0,57.462,57.462,57.1855,57.2201,187162.0
2019-05-30 15:10:00,66.23,66.44,66.21,66.4,210747.0,57.2201,57.4015,57.2028,57.367,210747.0
2019-05-30 15:20:00,66.39,66.69,66.39,66.58,275216.0,57.3583,57.6175,57.3583,57.5225,275216.0
2019-05-30 15:30:00,66.58,66.98,66.51,66.78,445039.0,57.5225,57.8681,57.462,57.6953,445039.0
2019-05-30 15:40:00,66.78,66.8,66.66,66.73,269185.0,57.6953,57.7126,57.5916,57.6521,269185.0
2019-05-30 15:50:00,66.73,66.73,66.52,66.6,553892.0,57.6521,57.6521,57.4707,57.5398,553892.0
2019-05-31 09:30:00,65.77,66.46,65.53,65.86,825184.0,56.8227,57.4188,56.6153,56.9004,825184.0
2019-05-31 09:40:00,65.85,66.22,65.66,66.12,430508.0,56.8918,57.2115,56.7277,57.1251,430508.0
2019-05-31 09:50:00,66.12,66.57,65.9,66.55,316621.0,57.1251,57.5139,56.935,57.4966,316621.0
2019-05-31 10:00:00,66.53,66.7,66.14,66.64,433584.0,57.4793,57.6262,57.1424,57.5743,433584.0
2019-05-31 10:10:00,66.62,66.82,66.55,66.64,308679.0,57.5571,57.7298,57.4966,57.5743,308679.0
2019-05-31 10:20:00,66.64,66.81,66.42,66.79,338655.0,57.5743,57.7212,57.3843,57.7039,338655.0
2019-05-31 10:30:00,66.79,67.0,66.6,66.8,561571.0,57.7039,57.8854,57.5398,57.7126,561571.0
2019-05-31 10:40:00,66.8,66.98,66.64,66.98,286618.0,57.7126,57.8681,57.5743,57.8681,286618.0
2019-05-31 10:50:00,66.97,67.2,66.96,67.17,232823.0,57.8594,58.0582,57.8508,58.0322,232823.0
2019-05-31 11:00:00,67.17,67.26,66.92,67.17,305118.0,58.0322,58.11,57.8162,58.0322,305118.0
2019-05-31 11:10:00,67.16,67.59,67.1,67.53,579862.0,58.0236,58.3951,57.9718,58.3433,579862.0
2019-05-31 11:20:00,67.54,67.54,67.23,67.36,303126.0,58.3519,58.3519,58.0841,58.1964,303126.0
2019-05-31 11:30:00,67.36,67.48,67.24,67.32,248269.0,58.1964,58.3001,58.0927,58.1618,248269.0
2019-05-31 11:40:00,67.33,67.76,67.3,67.68,277870.0,58.1705,58.542,58.1445,58.4729,277870.0
2019-05-31 11:50:00,67.67,67.81,67.61,67.72,351672.0,58.4642,58.5852,58.4124,58.5074,351672.0
2019-05-31 12:00:00,67.72,67.76,67.51,67.56,200522.0,58.5074,58.542,58.326,58.3692,200522.0
2019-05-31 12:10:00,67.55,67.7,67.47,67.67,232377.0,58.3605,58.4901,58.2914,58.4642,232377.0
2019-05-31 12:20:00,67.68,67.71,67.52,67.6,194546.0,58.4729,58.4988,58.3346,58.4037,194546.0
2019-05-31 12:30:00,67.61,67.84,67.54,67.67,310242.0,58.4124,58.6111,58.3519,58.4642,310242.0
2019-05-31 12:40:00,67.68,67.81,67.56,67.66,245245.0,58.4729,58.5852,58.3692,58.4556,245245.0
2019-05-31 12:50:00,67.65,67.7,67.45,67.49,201956.0,58.4469,58.4901,58.2741,58.3087,201956.0
2019-05-31 13:00:00,67.49,67.56,67.31,67.51,205430.0,58.3087,58.3692,58.1532,58.326,205430.0
2019-05-31 13:10:00,67.51,67.7,67.33,67.36,188417.0,58.326,58.4901,58.1705,58.1964,188417.0
2019-05-31 13:20:00,67.38,67.46,67.3,67.39,149864.0,58.2137,58.2828,58.1445,58.2223,149864.0
2019-05-31 13:30:00,67.37,67.47,67.31,67.42,103501.0,58.205,58.2914,58.1532,58.2482,103501.0
2019-05-31 13:40:00,67.43,67.5,67.31,67.48,112441.0,58.2569,58.3173,58.1532,58.3001,112441.0
2019-05-31 13:50:00,67.47,67.47,67.35,67.39,112284.0,58.2914,58.2914,58.1877,58.2223,112284.0
2019-05-31 14:00:00,67.38,67.42,67.25,67.32,195147.0,58.2137,58.2482,58.1013,58.1618,195147.0
2019-05-31 14:10:00,67.32,67.35,67.21,67.23,185284.0,58.1618,58.1877,58.0668,58.0841,185284.0
2019-05-31 14:20:00,67.23,67.32,67.12,67.14,213725.0,58.0841,58.1618,57.989,58.0063,213725.0
2019-05-31 14:30:00,67.13,67.14,67.03,67.13,172389.0,57.9977,58.0063,57.9113,57.9977,172389.0
2019-05-31 14:40:00,67.13,67.34,67.11,67.18,186140.0,57.9977,58.1791,57.9804,58.0409,186140.0
2019-05-31 14:50:00,67.18,67.26,67.13,67.15,117132.0,58.0409,58.11,57.9977,58.015,117132.0
2019-05-31 15:00:00,67.14,67.18,67.0,67.05,167088.0,58.0063,58.0409,57.8854,57.9286,167088.0
2019-05-31 15:10:00,67.06,67.06,66.86,66.9,286235.0,57.9372,57.9372,57.7644,57.799,286235.0
2019-05-31 15:20:00,66.91,67.05,66.75,66.99,605258.0,57.8076,57.9286,57.6694,57.8767,605258.0
2019-05-31 15:30:00,66.98,66.99,66.76,66.81,295420.0,57.8681,57.8767,57.678,57.7212,295420.0
2019-05-31 15:40:00,66.81,67.11,66.72,66.99,527862.0,57.7212,57.9804,57.6434,57.8767,527862.0
2019-05-31 15:50:00,67.0,67.02,66.81,66.82,869800.0,57.8854,57.9026,57.7212,57.7298,869800.0
2019-06-03 09:30:00,67.09,68.13,66.97,67.33,797522.0,57.9631,58.8616,57.8594,58.1705,797522.0
2019-06-03 09:40:00,67.33,67.46,66.89,67.13,479645.0,58.1705,58.2828,57.7903,57.9977,479645.0
2019-06-03 09:50:00,67.12,67.32,67.09,67.17,253179.0,57.989,58.1618,57.9631,58.0322,253179.0
2019-06-03 10:00:00,67.16,67.31,66.99,67.2,353688.0,58.0236,58.1532,57.8767,58.0582,353688.0
2019-06-03 10:10:00,67.22,67.32,67.15,67.27,318680.0,58.0754,58.1618,58.015,58.1186,318680.0
2019-06-03 10:20:00,67.27,67.37,67.19,67.32,300127.0,58.1186,58.205,58.0495,58.1618,300127.0
2019-06-03 10:30:00,67.32,67.36,67.01,67.23,236696.0,58.1618,58.1964,57.894,58.0841,236696.0
2019-06-03 10:40:00,67.23,67.35,67.17,67.31,171736.0,58.0841,58.1877,58.0322,58.1532,171736.0
2019-06-03 10:50:00,67.3,67.46,67.23,67.41,225615.0,58.1445,58.2828,58.0841,58.2396,225615.0
2019-06-03 11:00:00,67.41,67.61,67.35,67.56,243658.0,58.2396,58.4124,58.1877,58.3692,243658.0
2019-06-03 11:10:00,67.56,67.72,67.48,67.65,306778.0,58.3692,58.5074,58.3001,58.4469,306778.0
2019-06-03 11:20:00,67.65,67.7,67.51,67.58,262714.0,58.4469,58.4901,58.326,58.3865,262714.0
2019-06-03 11:30:00,67.57,67.63,67.26,67.39,193982.0,58.3778,58.4297,58.11,58.2223,193982.0
2019-06-03 11:40:00,67.39,67.42,67.15,67.15,210889.0,58.2223,58.2482,58.015,58.015,210889.0
2019-06-03 11:50:00,67.15,67.28,66.97,66.98,281219.0,58.015,58.1273,57.8594,57.8681,281219.0
2019-06-03 12:00:00,66.97,67.01,66.61,66.62,243592.0,57.8594,57.894,57.5484,57.5571,243592.0
2019-06-03 12:10:00,66.63,66.76,66.52,66.67,167585.0,57.5657,57.678,57.4707,57.6003,167585.0
2019-06-03 12:20:00,66.66,66.7,66.45,66.6,204344.0,57.5916,57.6262,57.4102,57.5398,204344.0
2019-06-03 12:30:00,66.61,66.85,66.59,66.81,278181.0,57.5484,57.7558,57.5311,57.7212,278181.0
2019-06-03 12:40:00,66.8,66.93,66.72,66.81,124205.0,57.7126,57.8249,57.6434,57.7212,124205.0
2019-06-03 12:50:00,66.81,66.84,66.66,66.7,119724.0,57.7212,57.7471,57.5916,57.6262,119724.0
2019-06-03 13:00:00,66.71,66.91,66.59,66.9,104373.0,57.6348,57.8076,57.5311,57.799,104373.0
2019-06-03 13:10:00,66.9,67.0,66.86,66.92,102551.0,57.799,57.8854,57.7644,57.8162,102551.0
2019-06-03 13:20:00,66.93,67.37,66.84,67.06,258639.0,57.8249,58.205,57.7471,57.9372,258639.0
2019-06-03 13:30:00,67.04,67.06,66.64,66.67,163564.0,57.9199,57.9372,57.5743,57.6003,163564.0
2019-06-03 13:40:00,66.67,66.95,66.62,66.78,198810.0,57.6003,57.8422,57.5571,57.6953,198810.0
2019-06-03 13:50:00,66.81,67.01,66.75,67.0,131774.0,57.7212,57.894,57.6694,57.8854,131774.0
2019-06-03 14:00:00,67.0,67.08,66.86,67.0,107663.0,57.8854,57.9545,57.7644,57.8854,107663.0
2019-06-03 14:10:00,67.0,67.0,66.75,66.84,88311.0,57.8854,57.8854,57.6694,57.7471,88311.0
2019-06-03 14:20:00,66.85,66.92,66.73,66.81,112557.0,57.7558,57.8162,57.6521,57.7212,112557.0
2019-06-03 14:30:00,66.83,66.94,66.56,66.66,116696.0,57.7385,57.8335,57.5052,57.5916,116696.0
2019-06-03 14:40:00,66.65,66.68,66.47,66.5,134100.0,57.583,57.6089,57.4275,57.4534,134100.0
2019-06-03 14:50:00,66.5,66.61,66.44,66.57,163321.0,57.4534,57.5484,57.4015,57.5139,163321.0
2019-06-03 15:00:00,66.58,66.59,66.32,66.41,186539.0,57.5225,57.5311,57.2979,57.3756,186539.0
2019-06-03 15:10:00,66.4,66.63,66.28,66.55,394915.0,57.367,57.5657,57.2633,57.4966,394915.0
2019-06-03 15:20:00,66.55,66.76,66.43,66.5,204098.0,57.4966,57.678,57.3929,57.4534,204098.0
2019-06-03 15:30:00,66.5,66.57,66.32,66.52,315920.0,57.4534,57.5139,57.2979,57.4707,315920.0
2019-06-03 15:40:00,66.52,66.76,66.51,66.53,454003.0,57.4707,57.678,57.462,57.4793,454003.0
2019-06-03 15:50:00,66.54,66.81,66.47,66.66,784750.0,57.4879,57.7212,57.4275,57.5916,784750.0
2019-06-04 09:30:00,67.66,67.71,66.76,66.92,579008.0,58.4556,58.4988,57.678,57.8162,579008.0
2019-06-04 09:40:00,66.91,67.13,66.73,66.76,272209.0,57.8076,57.9977,57.6521,57.678,272209.0
2019-06-04 09:50:00,66.76,67.24,66.7,67.15,369841.0,57.678,58.0927,57.6262,58.015,369841.0
2019-06-04 10:00:00,67.15,67.35,66.88,67.27,493753.0,58.015,58.1877,57.7817,58.1186,493753.0
2019-06-04 10:10:00,67.28,67.46,67.22,67.38,376770.0,58.1273,58.2828,58.0754,58.2137,376770.0
2019-06-04 10:20:00,67.38,67.79,67.36,67.65,324278.0,58.2137,58.5679,58.1964,58.4469,324278.0
2019-06-04 10:30:00,67.66,67.79,67.62,67.73,371416.0,58.4556,58.5679,58.421,58.516,371416.0
2019-06-04 10:40:00,67.73,67.85,67.56,67.57,392025.0,58.516,58.6197,58.3692,58.3778,392025.0
2019-06-04 10:50:00,67.58,67.64,67.43,67.51,362404.0,58.3865,58.4383,58.2569,58.326,362404.0
2019-06-04 11:00:00,67.5,67.89,67.46,67.85,329184.0,58.3173,58.6543,58.2828,58.6197,329184.0
2019-06-04 11:10:00,67.85,67.9,67.75,67.87,265708.0,58.6197,58.6629,58.5333,58.637,265708.0
2019-06-04 11:20:00,67.88,67.9,67.79,67.88,236377.0,58.6456,58.6629,58.5679,58.6456,236377.0
2019-06-04 11:30:00,67.87,67.95,67.8,67.95,167379.0,58.637,58.7061,58.5765,58.7061,167379.0
2019-06-04 11:40:00,67.94,68.12,67.9,68.12,217359.0,58.6975,58.853,58.6629,58.853,217359.0
2019-06-04 11:50:00,68.11,68.12,67.91,67.92,244469.0,58.8444,58.853,58.6716,58.6802,244469.0
2019-06-04 12:00:00,67.92,67.95,67.78,67.85,183185.0,58.6802,58.7061,58.5592,58.6197,183185.0
2019-06-04 12:10:00,67.86,67.89,67.74,67.83,230046.0,58.6284,58.6543,58.5247,58.6024,230046.0
2019-06-04 12:20:00,67.84,68.11,67.83,68.03,169337.0,58.6111,58.8444,58.6024,58.7752,169337.0
2019-06-04 12:30:00,68.03,68.09,67.94,67.99,132133.0,58.7752,58.8271,58.6975,58.7407,132133.0
2019-06-04 12:40:00,67.99,68.01,67.95,67.97,218481.0,58.7407,58.758,58.7061,58.7234,218481.0
2019-06-04 12:50:00,67.97,68.08,67.84,67.85,249848.0,58.7234,58.8184,58.6111,58.6197,249848.0
2019-06-04 13:00:00,67.84,67.95,67.83,67.89,181057.0,58.6111,58.7061,58.6024,58.6543,181057.0
2019-06-04 13:10:00,67.9,67.92,67.78,67.88,148498.0,58.6629,58.6802,58.5592,58.6456,148498.0
2019-06-04 13:20:00,67.88,68.09,67.84,68.07,160886.0,58.6456,58.8271,58.6111,58.8098,160886.0
2019-06-04 13:30:00,68.08,68.16,68.01,68.01,162511.0,58.8184,58.8876,58.758,58.758,162511.0
2019-06-04 13:40:00,68.02,68.08,67.99,68.05,163382.0,58.7666,58.8184,58.7407,58.7925,163382.0
2019-06-04 13:50:00,68.06,68.23,68.02,68.17,234723.0,58.8012,58.948,58.7666,58.8962,234723.0
2019-06-04 14:00:00,68.17,68.27,68.14,68.19,186015.0,58.8962,58.9826,58.8703,58.9135,186015.0
2019-06-04 14:10:00,68.2,68.22,68.04,68.08,193918.0,58.9221,58.9394,58.7839,58.8184,193918.0
2019-06-04 14:20:00,68.09,68.12,68.0,68.09,200094.0,58.8271,58.853,58.7493,58.8271,200094.0
2019-06-04 14:30:00,68.09,68.1,67.95,68.02,245779.0,58.8271,58.8357,58.7061,58.7666,245779.0
2019-06-04 14:40:00,68.01,68.36,67.95,68.33,248288.0,58.758,59.0603,58.7061,59.0344,248288.0
2019-06-04 14:50:00,68.33,68.36,68.08,68.11,237792.0,59.0344,59.0603,58.8184,58.8444,237792.0
2019-06-04 15:00:00,68.11,68.5,68.11,68.48,240667.0,58.8444,59.1813,58.8444,59.164,240667.0
2019-06-04 15:10:00,68.47,68.49,68.34,68.39,267164.0,59.1554,59.1727,59.0431,59.0863,267164.0
2019-06-04 15:20:00,68.38,68.43,68.32,68.34,241226.0,59.0776,59.1208,59.0258,59.0431,241226.0
2019-06-04 15:30:00,68.35,68.37,68.22,68.28,304613.0,59.0517,59.069,58.9394,58.9912,304613.0
2019-06-04 15:40:00,68.29,68.39,68.23,68.34,400774.0,58.9999,59.0863,58.948,59.0431,400774.0
2019-06-04 15:50:00,68.34,68.48,68.26,68.46,1107757.0,59.0431,59.164,58.9739,59.1467,1107757.0
2019-06-05 09:30:00,68.07,68.33,67.13,67.69,1125719.0,59.3538,59.5806,58.5342,59.0225,1125719.0
2019-06-05 09:40:00,67.68,67.71,66.81,66.85,510604.0,59.0138,59.0399,58.2552,58.2901,510604.0
2019-06-05 09:50:00,66.84,67.13,66.73,67.11,341996.0,58.2813,58.5342,58.1854,58.5168,341996.0
2019-06-05 10:00:00,67.12,67.24,66.54,66.61,421050.0,58.5255,58.6301,58.0198,58.0808,421050.0
2019-06-05 10:10:00,66.61,66.78,66.59,66.7,321002.0,58.0808,58.229,58.0634,58.1593,321002.0
2019-06-05 10:20:00,66.7,66.84,66.5,66.61,327691.0,58.1593,58.2813,57.9849,58.0808,327691.0
2019-06-05 10:30:00,66.61,66.61,66.17,66.43,426740.0,58.0808,58.0808,57.6971,57.9238,426740.0
2019-06-05 10:40:00,66.43,66.45,66.05,66.17,273391.0,57.9238,57.9413,57.5925,57.6971,273391.0
2019-06-05 10:50:00,66.17,66.26,65.93,65.96,261834.0,57.6971,57.7756,57.4879,57.514,261834.0
2019-06-05 11:00:00,65.97,66.42,65.83,66.29,382843.0,57.5227,57.9151,57.4007,57.8018,382843.0
2019-06-05 11:10:00,66.27,66.74,66.24,66.66,338791.0,57.7843,58.1941,57.7582,58.1244,338791.0
2019-06-05 11:20:00,66.65,67.0,66.62,66.93,395371.0,58.1157,58.4209,58.0895,58.3598,395371.0
2019-06-05 11:30:00,66.93,66.99,66.69,66.77,284332.0,58.3598,58.4121,58.1505,58.2203,284332.0
2019-06-05 11:40:00,66.77,66.99,66.72,66.96,219361.0,58.2203,58.4121,58.1767,58.386,219361.0
2019-06-05 11:50:00,66.97,66.99,66.72,66.85,248690.0,58.3947,58.4121,58.1767,58.2901,248690.0
2019-06-05 12:00:00,66.85,67.0,66.81,66.82,145884.0,58.2901,58.4209,58.2552,58.2639,145884.0
2019-06-05 12:10:00,66.8,66.82,66.6,66.74,133991.0,58.2465,58.2639,58.0721,58.1941,133991.0
2019-06-05 12:20:00,66.74,66.87,66.68,66.86,115570.0,58.1941,58.3075,58.1418,58.2988,115570.0
2019-06-05 12:30:00,66.85,66.88,66.65,66.86,122446.0,58.2901,58.3162,58.1157,58.2988,122446.0
2019-06-05 12:40:00,66.86,66.9,66.79,66.84,111035.0,58.2988,58.3337,58.2377,58.2813,111035.0
2019-06-05 12:50:00,66.84,67.19,66.84,67.04,197804.0,58.2813,58.5865,58.2813,58.4557,197804.0
2019-06-05 13:00:00,67.04,67.35,67.04,67.3,157740.0,58.4557,58.726,58.4557,58.6824,157740.0
2019-06-05 13:10:00,67.31,67.41,67.28,67.39,104961.0,58.6912,58.7784,58.665,58.7609,104961.0
2019-06-05 13:20:00,67.38,67.41,67.21,67.29,132699.0,58.7522,58.7784,58.604,58.6737,132699.0
2019-06-05 13:30:00,67.29,67.29,67.09,67.17,147889.0,58.6737,58.6737,58.4993,58.5691,147889.0
2019-06-05 13:40:00,67.19,67.21,67.11,67.14,81741.0,58.5865,58.604,58.5168,58.5429,81741.0
2019-06-05 13:50:00,67.14,67.16,67.05,67.07,83415.0,58.5429,58.5604,58.4645,58.4819,83415.0
2019-06-05 14:00:00,67.08,67.08,66.95,66.97,109831.0,58.4906,58.4906,58.3773,58.3947,109831.0
2019-06-05 14:10:00,66.96,67.01,66.85,66.88,97287.0,58.386,58.4296,58.2901,58.3162,97287.0
2019-06-05 14:20:00,66.88,66.95,66.74,66.8,122886.0,58.3162,58.3773,58.1941,58.2465,122886.0
2019-06-05 14:30:00,66.79,66.98,66.68,66.9,141460.0,58.2377,58.4034,58.1418,58.3337,141460.0
2019-06-05 14:40:00,66.9,66.98,66.76,66.76,85499.0,58.3337,58.4034,58.2116,58.2116,85499.0
2019-06-05 14:50:00,66.75,66.75,66.53,66.64,227451.0,58.2029,58.2029,58.011,58.107,227451.0
2019-06-05 15:00:00,66.63,66.73,66.57,66.57,123009.0,58.0982,58.1854,58.0459,58.0459,123009.0
2019-06-05 15:10:00,66.59,66.79,66.54,66.74,154049.0,58.0634,58.2377,58.0198,58.1941,154049.0
2019-06-05 15:20:00,66.76,66.81,66.67,66.72,123693.0,58.2116,58.2552,58.1331,58.1767,123693.0
2019-06-05 15:30:00,66.72,66.85,66.58,66.83,215714.0,58.1767,58.2901,58.0546,58.2726,215714.0
2019-06-05 15:40:00,66.84,66.98,66.84,66.92,287305.0,58.2813,58.4034,58.2813,58.3511,287305.0
2019-06-05 15:50:00,66.92,67.08,66.92,67.02,412682.0,58.3511,58.4906,58.3511,58.4383,412682.0
2019-06-06 09:30:00,66.85,67.42,66.85,67.33,589900.0,58.2901,58.7871,58.2901,58.7086,589900.0
2019-06-06 09:40:00,67.34,67.34,66.86,67.27,285753.0,58.7173,58.7173,58.2988,58.6563,285753.0
2019-06-06 09:50:00,67.26,67.31,66.82,66.88,215901.0,58.6476,58.6912,58.2639,58.3162,215901.0
2019-06-06 10:00:00,66.89,66.89,66.57,66.66,207954.0,58.3249,58.3249,58.0459,58.1244,207954.0
2019-06-06 10:10:00,66.66,66.74,66.49,66.74,184262.0,58.1244,58.1941,57.9762,58.1941,184262.0
2019-06-06 10:20:00,66.72,66.76,66.52,66.53,182150.0,58.1767,58.2116,58.0023,58.011,182150.0
2019-06-06 10:30:00,66.53,66.56,66.33,66.48,270344.0,58.011,58.0372,57.8366,57.9674,270344.0
2019-06-06 10:40:00,66.5,66.61,66.42,66.57,135608.0,57.9849,58.0808,57.9151,58.0459,135608.0
2019-06-06 10:50:00,66.58,66.66,66.38,66.41,224870.0,58.0546,58.1244,57.8802,57.9064,224870.0
2019-06-06 11:00:00,66.42,66.51,66.26,66.48,284815.0,57.9151,57.9936,57.7756,57.9674,284815.0
2019-06-06 11:10:00,66.47,66.68,66.35,66.56,153882.0,57.9587,58.1418,57.8541,58.0372,153882.0
2019-06-06 11:20:00,66.57,66.73,66.54,66.68,253606.0,58.0459,58.1854,58.0198,58.1418,253606.0
2019-06-06 11:30:00,66.68,66.9,66.68,66.82,236671.0,58.1418,58.3337,58.1418,58.2639,236671.0
2019-06-06 11:40:00,66.81,66.82,66.49,66.55,251059.0,58.2552,58.2639,57.9762,58.0285,251059.0
2019-06-06 11:50:00,66.56,66.7,66.54,66.61,174715.0,58.0372,58.1593,58.0198,58.0808,174715.0
2019-06-06 12:00:00,66.61,66.81,66.6,66.71,170597.0,58.0808,58.2552,58.0721,58.168,170597.0
2019-06-06 12:10:00,66.7,66.91,66.66,66.9,109703.0,58.1593,58.3424,58.1244,58.3337,109703.0
2019-06-06 12:20:00,66.9,67.0,66.83,66.99,129199.0,58.3337,58.4209,58.2726,58.4121,129199.0
2019-06-06 12:30:00,66.98,67.06,66.85,66.95,151102.0,58.4034,58.4732,58.2901,58.3773,151102.0
2019-06-06 12:40:00,66.96,67.17,66.96,67.14,82984.0,58.386,58.5691,58.386,58.5429,82984.0
2019-06-06 12:50:00,67.13,67.19,67.02,67.16,90992.0,58.5342,58.5865,58.4383,58.5604,90992.0
2019-06-06 13:00:00,67.15,67.23,67.11,67.15,96580.0,58.5516,58.6214,58.5168,58.5516,96580.0
2019-06-06 13:10:00,67.14,67.31,67.12,67.26,177247.0,58.5429,58.6912,58.5255,58.6476,177247.0
2019-06-06 13:20:00,67.26,67.3,67.19,67.2,136176.0,58.6476,58.6824,58.5865,58.5952,136176.0
2019-06-06 13:30:00,67.2,67.45,67.19,67.38,114194.0,58.5952,58.8132,58.5865,58.7522,114194.0
2019-06-06 13:40:00,67.39,67.53,67.36,67.44,135770.0,58.7609,58.883,58.7348,58.8045,135770.0
2019-06-06 13:50:00,67.44,67.57,67.43,67.51,101595.0,58.8045,58.9179,58.7958,58.8655,101595.0
2019-06-06 14:00:00,67.5,67.52,67.4,67.47,97906.0,58.8568,58.8743,58.7696,58.8307,97906.0
2019-06-06 14:10:00,67.47,67.63,67.47,67.6,90011.0,58.8307,58.9702,58.8307,58.944,90011.0
2019-06-06 14:20:00,67.61,67.61,67.49,67.53,107223.0,58.9527,58.9527,58.8481,58.883,107223.0
2019-06-06 14:30:00,67.53,67.82,67.52,67.7,197299.0,58.883,59.1359,58.8743,59.0312,197299.0
2019-06-06 14:40:00,67.7,67.97,67.69,67.76,206245.0,59.0312,59.2666,59.0225,59.0835,206245.0
2019-06-06 14:50:00,67.77,67.84,67.62,67.63,104557.0,59.0923,59.1533,58.9615,58.9702,104557.0
2019-06-06 15:00:00,67.63,67.73,67.57,67.68,153297.0,58.9702,59.0574,58.9179,59.0138,153297.0
2019-06-06 15:10:00,67.68,67.96,67.67,67.95,186248.0,59.0138,59.2579,59.0051,59.2492,186248.0
2019-06-06 15:20:00,67.94,67.95,67.81,67.89,130263.0,59.2405,59.2492,59.1271,59.1969,130263.0
2019-06-06 15:30:00,67.88,67.97,67.84,67.9,211283.0,59.1882,59.2666,59.1533,59.2056,211283.0
2019-06-06 15:40:00,67.89,67.92,67.7,67.76,174014.0,59.1969,59.2231,59.0312,59.0835,174014.0
2019-06-06 15:50:00,67.75,67.79,67.43,67.61,650928.0,59.0748,59.1097,58.7958,58.9527,650928.0
2019-06-07 09:30:00,67.75,67.98,67.3,67.97,536618.0,59.0748,59.2754,58.6824,59.2666,536618.0
2019-06-07 09:40:00,67.95,68.02,67.5,67.63,381095.0,59.2492,59.3102,58.8568,58.9702,381095.0
2019-06-07 09:50:00,67.63,67.93,67.58,67.79,288370.0,58.9702,59.2318,58.9266,59.1097,288370.0
2019-06-07 10:00:00,67.79,67.94,67.71,67.78,183311.0,59.1097,59.2405,59.0399,59.101,183311.0
2019-06-07 10:10:00,67.77,67.91,67.77,67.91,159414.0,59.0923,59.2143,59.0923,59.2143,159414.0
2019-06-07 10:20:00,67.91,67.92,67.48,67.63,220992.0,59.2143,59.2231,58.8394,58.9702,220992.0
2019-06-07 10:30:00,67.65,67.83,67.46,67.73,335416.0,58.9876,59.1446,58.822,59.0574,335416.0
2019-06-07 10:40:00,67.73,67.88,67.64,67.78,242404.0,59.0574,59.1882,58.9789,59.101,242404.0
2019-06-07 10:50:00,67.76,68.12,67.7,68.1,288069.0,59.0835,59.3974,59.0312,59.38,288069.0
2019-06-07 11:00:00,68.1,68.22,68.01,68.13,236598.0,59.38,59.4846,59.3015,59.4062,236598.0
2019-06-07 11:10:00,68.14,68.3,68.11,68.27,180651.0,59.4149,59.5544,59.3887,59.5282,180651.0
2019-06-07 11:20:00,68.27,68.35,68.08,68.16,195389.0,59.5282,59.598,59.3626,59.4323,195389.0
2019-06-07 11:30:00,68.15,68.22,67.98,68.03,137915.0,59.4236,59.4846,59.2754,59.319,137915.0
2019-06-07 11:40:00,68.04,68.2,68.02,68.18,101289.0,59.3277,59.4672,59.3102,59.4498,101289.0
2019-06-07 11:50:00,68.19,68.27,68.15,68.2,107148.0,59.4585,59.5282,59.4236,59.4672,107148.0
2019-06-07 12:00:00,68.18,68.29,68.13,68.28,104898.0,59.4498,59.5457,59.4062,59.537,104898.0
2019-06-07 12:10:00,68.28,68.33,68.2,68.31,107362.0,59.537,59.5806,59.4672,59.5631,107362.0
2019-06-07 12:20:00,68.31,68.43,68.23,68.27,208623.0,59.5631,59.6677,59.4934,59.5282,208623.0
2019-06-07 12:30:00,68.27,68.29,68.08,68.2,98071.0,59.5282,59.5457,59.3626,59.4672,98071.0
2019-06-07 12:40:00,68.19,68.38,68.16,68.37,95993.0,59.4585,59.6241,59.4323,59.6154,95993.0
2019-06-07 12:50:00,68.36,68.48,68.29,68.47,94253.0,59.6067,59.7113,59.5457,59.7026,94253.0
2019-06-07 13:00:00,68.47,68.59,68.46,68.54,153021.0,59.7026,59.8073,59.6939,59.7637,153021.0
2019-06-07 13:10:00,68.53,68.6,68.39,68.59,156267.0,59.7549,59.816,59.6329,59.8073,156267.0
2019-06-07 13:20:00,68.59,68.64,68.48,68.56,147652.0,59.8073,59.8509,59.7113,59.7811,147652.0
2019-06-07 13:30:00,68.56,68.61,68.51,68.58,151440.0,59.7811,59.8247,59.7375,59.7985,151440.0
2019-06-07 13:40:00,68.59,68.6,68.31,68.35,111582.0,59.8073,59.816,59.5631,59.598,111582.0
2019-06-07 13:50:00,68.36,68.48,68.34,68.48,91782.0,59.6067,59.7113,59.5893,59.7113,91782.0
2019-06-07 14:00:00,68.47,68.6,68.44,68.58,124689.0,59.7026,59.816,59.6765,59.7985,124689.0
2019-06-07 14:10:00,68.58,68.76,68.56,68.72,295910.0,59.7985,59.9555,59.7811,59.9206,295910.0
2019-06-07 14:20:00,68.72,68.78,68.62,68.65,136929.0,59.9206,59.9729,59.8334,59.8596,136929.0
2019-06-07 14:30:00,68.65,68.73,68.63,68.71,124189.0,59.8596,59.9293,59.8421,59.9119,124189.0
2019-06-07 14:40:00,68.7,68.71,68.57,68.6,133224.0,59.9032,59.9119,59.7898,59.816,133224.0
2019-06-07 14:50:00,68.61,68.69,68.59,68.6,122457.0,59.8247,59.8945,59.8073,59.816,122457.0
2019-06-07 15:00:00,68.6,68.61,68.49,68.61,259935.0,59.816,59.8247,59.7201,59.8247,259935.0
2019-06-07 15:10:00,68.61,68.64,68.57,68.6,172359.0,59.8247,59.8509,59.7898,59.816,172359.0
2019-06-07 15:20:00,68.61,68.72,68.57,68.68,391804.0,59.8247,59.9206,59.7898,59.8857,391804.0
2019-06-07 15:30:00,68.67,68.69,68.58,68.68,225480.0,59.877,59.8945,59.7985,59.8857,225480.0
2019-06-07 15:40:00,68.67,68.72,68.6,68.67,441372.0,59.877,59.9206,59.816,59.877,441372.0
2019-06-07 15:50:00,68.68,68.73,68.6,68.69,429259.0,59.8857,59.9293,59.816,59.8945,429259.0
2019-06-10 09:30:00,69.0,70.44,68.99,69.69,775373.0,60.1648,61.4204,60.156,60.7664,775373.0
2019-06-10 09:40:00,69.71,70.22,69.67,69.92,377278.0,60.7838,61.2285,60.749,60.967,377278.0
2019-06-10 09:50:00,69.91,70.45,69.89,70.4,463802.0,60.9582,61.4291,60.9408,61.3855,463802.0
2019-06-10 10:00:00,70.43,70.8,70.25,70.76,472218.0,61.4117,61.7343,61.2547,61.6994,472218.0
2019-06-10 10:10:00,70.77,70.99,70.61,70.96,399203.0,61.7081,61.8999,61.5686,61.8738,399203.0
2019-06-10 10:20:00,70.95,70.97,70.83,70.94,228725.0,61.8651,61.8825,61.7604,61.8563,228725.0
2019-06-10 10:30:00,70.93,70.98,70.81,70.9,283622.0,61.8476,61.8912,61.743,61.8215,283622.0
2019-06-10 10:40:00,70.9,71.19,70.9,71.0,311714.0,61.8215,62.0743,61.8215,61.9087,311714.0
2019-06-10 10:50:00,71.01,71.01,70.91,70.98,195781.0,61.9174,61.9174,61.8302,61.8912,195781.0
2019-06-10 11:00:00,70.98,71.08,70.94,71.01,218263.0,61.8912,61.9784,61.8563,61.9174,218263.0
2019-06-10 11:10:00,71.0,71.28,70.98,71.25,309064.0,61.9087,62.1528,61.8912,62.1267,309064.0
2019-06-10 11:20:00,71.25,71.27,71.15,71.2,252083.0,62.1267,62.1441,62.0395,62.0831,252083.0
2019-06-10 11:30:00,71.2,71.29,71.02,71.09,252195.0,62.0831,62.1615,61.9261,61.9871,252195.0
2019-06-10 11:40:00,71.09,71.19,70.99,71.02,191739.0,61.9871,62.0743,61.8999,61.9261,191739.0
2019-06-10 11:50:00,71.03,71.41,71.02,71.35,236335.0,61.9348,62.2662,61.9261,62.2138,236335.0
2019-06-10 12:00:00,71.35,71.46,71.3,71.36,191636.0,62.2138,62.3098,62.1703,62.2226,191636.0
2019-06-10 12:10:00,71.36,71.36,71.03,71.04,233681.0,62.2226,62.2226,61.9348,61.9435,233681.0
2019-06-10 12:20:00,71.05,71.06,70.77,70.84,231841.0,61.9523,61.961,61.7081,61.7692,231841.0
2019-06-10 12:30:00,70.85,70.9,70.77,70.85,149279.0,61.7779,61.8215,61.7081,61.7779,149279.0
2019-06-10 12:40:00,70.85,70.9,70.63,70.73,162103.0,61.7779,61.8215,61.586,61.6732,162103.0
2019-06-10 12:50:00,70.74,70.77,70.42,70.49,234385.0,61.682,61.7081,61.4029,61.464,234385.0
2019-06-10 13:00:00,70.5,70.71,70.47,70.67,185400.0,61.4727,61.6558,61.4465,61.6209,185400.0
2019-06-10 13:10:00,70.67,70.8,70.66,70.8,215542.0,61.6209,61.7343,61.6122,61.7343,215542.0
2019-06-10 13:20:00,70.8,70.88,70.63,70.68,130311.0,61.7343,61.804,61.586,61.6296,130311.0
2019-06-10 13:30:00,70.68,70.76,70.56,70.57,130991.0,61.6296,61.6994,61.525,61.5337,130991.0
2019-06-10 13:40:00,70.58,70.69,70.53,70.62,198612.0,61.5424,61.6384,61.4988,61.5773,198612.0
2019-06-10 13:50:00,70.63,70.73,70.6,70.73,132748.0,61.586,61.6732,61.5599,61.6732,132748.0
2019-06-10 14:00:00,70.74,70.78,70.59,70.74,185724.0,61.682,61.7168,61.5512,61.682,185724.0
2019-06-10 14:10:00,70.74,70.76,70.52,70.58,169109.0,61.682,61.6994,61.4901,61.5424,169109.0
2019-06-10 14:20:00,70.58,70.74,70.57,70.67,159936.0,61.5424,61.682,61.5337,61.6209,159936.0
2019-06-10 14:30:00,70.67,70.82,70.64,70.79,152682.0,61.6209,61.7517,61.5948,61.7256,152682.0
2019-06-10 14:40:00,70.78,71.05,70.76,70.99,199105.0,61.7168,61.9523,61.6994,61.8999,199105.0
2019-06-10 14:50:00,71.0,71.01,70.8,70.85,138512.0,61.9087,61.9174,61.7343,61.7779,138512.0
2019-06-10 15:00:00,70.85,70.97,70.74,70.96,134990.0,61.7779,61.8825,61.682,61.8738,134990.0
2019-06-10 15:10:00,70.95,70.97,70.85,70.91,130715.0,61.8651,61.8825,61.7779,61.8302,130715.0
2019-06-10 15:20:00,70.92,70.94,70.69,70.72,215090.0,61.8389,61.8563,61.6384,61.6645,215090.0
2019-06-10 15:30:00,70.72,70.75,70.53,70.56,316780.0,61.6645,61.6907,61.4988,61.525,316780.0
2019-06-10 15:40:00,70.56,70.77,70.55,70.56,466860.0,61.525,61.7081,61.5163,61.525,466860.0
2019-06-10 15:50:00,70.55,70.63,70.45,70.55,751564.0,61.5163,61.586,61.4291,61.5163,751564.0
2019-06-11 09:30:00,71.63,72.22,71.17,71.3,758758.0,62.458,62.9724,62.0569,62.1703,758758.0
2019-06-11 09:40:00,71.29,71.59,71.1,71.33,342427.0,62.1615,62.4231,61.9959,62.1964,342427.0
2019-06-11 09:50:00,71.34,71.61,71.25,71.26,428692.0,62.2051,62.4406,62.1267,62.1354,428692.0
2019-06-11 10:00:00,71.28,71.46,71.22,71.37,248276.0,62.1528,62.3098,62.1005,62.2313,248276.0
2019-06-11 10:10:00,71.37,71.51,71.16,71.44,354723.0,62.2313,62.3534,62.0482,62.2923,354723.0
2019-06-11 10:20:00,71.44,71.6,71.38,71.51,208973.0,62.2923,62.4318,62.24,62.3534,208973.0
2019-06-11 10:30:00,71.5,71.53,71.1,71.31,239970.0,62.3446,62.3708,61.9959,62.179,239970.0
2019-06-11 10:40:00,71.31,71.39,71.16,71.19,211013.0,62.179,62.2487,62.0482,62.0743,211013.0
2019-06-11 10:50:00,71.21,71.25,71.05,71.23,264597.0,62.0918,62.1267,61.9523,62.1092,264597.0
2019-06-11 11:00:00,71.24,71.43,71.13,71.41,212875.0,62.1179,62.2836,62.022,62.2662,212875.0
2019-06-11 11:10:00,71.42,71.5,71.32,71.42,168598.0,62.2749,62.3446,62.1877,62.2749,168598.0
2019-06-11 11:20:00,71.4,71.42,71.25,71.26,101009.0,62.2574,62.2749,62.1267,62.1354,101009.0
2019-06-11 11:30:00,71.26,71.31,71.12,71.14,136934.0,62.1354,62.179,62.0133,62.0307,136934.0
2019-06-11 11:40:00,71.15,71.18,70.85,70.93,228320.0,62.0395,62.0656,61.7779,61.8476,228320.0
2019-06-11 11:50:00,70.94,70.97,70.7,70.84,195954.0,61.8563,61.8825,61.6471,61.7692,195954.0
2019-06-11 12:00:00,70.85,70.94,70.64,70.71,158881.0,61.7779,61.8563,61.5948,61.6558,158881.0
2019-06-11 12:10:00,70.71,70.87,70.62,70.84,116216.0,61.6558,61.7953,61.5773,61.7692,116216.0
2019-06-11 12:20:00,70.84,70.84,70.73,70.78,142998.0,61.7692,61.7692,61.6732,61.7168,142998.0
2019-06-11 12:30:00,70.78,70.88,70.59,70.6,121888.0,61.7168,61.804,61.5512,61.5599,121888.0
2019-06-11 12:40:00,70.59,70.65,70.38,70.39,133525.0,61.5512,61.6035,61.3681,61.3768,133525.0
2019-06-11 12:50:00,70.4,70.51,70.27,70.42,158191.0,61.3855,61.4814,61.2721,61.4029,158191.0
2019-06-11 13:00:00,70.41,70.59,70.38,70.45,214292.0,61.3942,61.5512,61.3681,61.4291,214292.0
2019-06-11 13:10:00,70.46,70.72,70.44,70.66,121832.0,61.4378,61.6645,61.4204,61.6122,121832.0
2019-06-11 13:20:00,70.64,70.66,70.51,70.57,89315.0,61.5948,61.6122,61.4814,61.5337,89315.0
2019-06-11 13:30:00,70.58,70.7,70.44,70.67,149549.0,61.5424,61.6471,61.4204,61.6209,149549.0
2019-06-11 13:40:00,70.68,70.81,70.67,70.74,92688.0,61.6296,61.743,61.6209,61.682,92688.0
2019-06-11 13:50:00,70.75,70.9,70.73,70.85,85259.0,61.6907,61.8215,61.6732,61.7779,85259.0
2019-06-11 14:00:00,70.86,70.99,70.86,70.94,95921.0,61.7866,61.8999,61.7866,61.8563,95921.0
2019-06-11 14:10:00,70.94,71.04,70.92,71.0,120001.0,61.8563,61.9435,61.8389,61.9087,120001.0
2019-06-11 14:20:00,71.0,71.12,70.93,70.94,118269.0,61.9087,62.0133,61.8476,61.8563,118269.0
2019-06-11 14:30:00,70.94,70.97,70.8,70.82,70472.0,61.8563,61.8825,61.7343,61.7517,70472.0
2019-06-11 14:40:00,70.82,70.84,70.71,70.8,127994.0,61.7517,61.7692,61.6558,61.7343,127994.0
2019-06-11 14:50:00,70.79,70.97,70.79,70.97,103949.0,61.7256,61.8825,61.7256,61.8825,103949.0
2019-06-11 15:00:00,70.96,71.1,70.85,71.1,119162.0,61.8738,61.9959,61.7779,61.9959,119162.0
2019-06-11 15:10:00,71.09,71.21,71.05,71.18,124643.0,61.9871,62.0918,61.9523,62.0656,124643.0
2019-06-11 15:20:00,71.19,71.25,71.0,71.05,178407.0,62.0743,62.1267,61.9087,61.9523,178407.0
2019-06-11 15:30:00,71.05,71.25,71.0,71.16,198807.0,61.9523,62.1267,61.9087,62.0482,198807.0
2019-06-11 15:40:00,71.16,71.45,71.14,71.31,352708.0,62.0482,62.301,62.0307,62.179,352708.0
2019-06-11 15:50:00,71.29,71.34,71.16,71.23,555102.0,62.1615,62.2051,62.0482,62.1092,555102.0
2019-06-12 09:30:00,69.53,70.37,69.2,69.93,925092.0,60.6269,61.3593,60.3392,60.9757,925092.0
2019-06-12 09:40:00,69.91,70.12,69.69,69.95,491593.0,60.9582,61.1413,60.7664,60.9931,491593.0
2019-06-12 09:50:00,69.96,70.21,69.89,70.04,324297.0,61.0018,61.2198,60.9408,61.0716,324297.0
2019-06-12 10:00:00,70.04,70.24,69.86,69.87,250157.0,61.0716,61.246,60.9146,60.9234,250157.0
2019-06-12 10:10:00,69.85,70.13,69.79,70.02,214811.0,60.9059,61.1501,60.8536,61.0542,214811.0
2019-06-12 10:20:00,70.01,70.2,69.9,69.95,175825.0,61.0454,61.2111,60.9495,60.9931,175825.0
2019-06-12 10:30:00,69.92,69.96,69.57,69.72,360904.0,60.967,61.0018,60.6618,60.7926,360904.0
2019-06-12 10:40:00,69.72,69.99,69.71,69.94,139182.0,60.7926,61.028,60.7838,60.9844,139182.0
2019-06-12 10:50:00,69.94,70.18,69.93,70.03,198469.0,60.9844,61.1937,60.9757,61.0629,198469.0
2019-06-12 11:00:00,70.03,70.16,69.92,69.98,166680.0,61.0629,61.1762,60.967,61.0193,166680.0
2019-06-12 11:10:00,69.98,70.11,69.91,70.07,112738.0,61.0193,61.1326,60.9582,61.0977,112738.0
2019-06-12 11:20:00,70.09,70.09,69.85,69.89,114918.0,61.1152,61.1152,60.9059,60.9408,114918.0
2019-06-12 11:30:00,69.9,69.96,69.7,69.79,172727.0,60.9495,61.0018,60.7751,60.8536,172727.0
2019-06-12 11:40:00,69.8,69.84,69.7,69.72,120398.0,60.8623,60.8972,60.7751,60.7926,120398.0
2019-06-12 11:50:00,69.73,69.75,69.62,69.63,135916.0,60.8013,60.8187,60.7054,60.7141,135916.0
2019-06-12 12:00:00,69.62,69.78,69.58,69.73,170165.0,60.7054,60.8449,60.6705,60.8013,170165.0
2019-06-12 12:10:00,69.72,69.77,69.63,69.68,126535.0,60.7926,60.8362,60.7141,60.7577,126535.0
2019-06-12 12:20:00,69.66,69.88,69.64,69.83,94482.0,60.7402,60.9321,60.7228,60.8885,94482.0
2019-06-12 12:30:00,69.82,69.89,69.71,69.77,89422.0,60.8798,60.9408,60.7838,60.8362,89422.0
2019-06-12 12:40:00,69.77,70.0,69.7,69.98,94308.0,60.8362,61.0367,60.7751,61.0193,94308.0
2019-06-12 12:50:00,69.99,70.0,69.89,69.9,86271.0,61.028,61.0367,60.9408,60.9495,86271.0
2019-06-12 13:00:00,69.9,69.94,69.71,69.72,154757.0,60.9495,60.9844,60.7838,60.7926,154757.0
2019-06-12 13:10:00,69.72,69.77,69.67,69.74,116596.0,60.7926,60.8362,60.749,60.81,116596.0
2019-06-12 13:20:00,69.75,69.79,69.64,69.75,104012.0,60.8187,60.8536,60.7228,60.8187,104012.0
2019-06-12 13:30:00,69.75,69.81,69.69,69.76,100960.0,60.8187,60.871,60.7664,60.8274,100960.0
2019-06-12 13:40:00,69.76,69.82,69.74,69.82,65788.0,60.8274,60.8798,60.81,60.8798,65788.0
2019-06-12 13:50:00,69.82,69.88,69.78,69.84,74703.0,60.8798,60.9321,60.8449,60.8972,74703.0
2019-06-12 14:00:00,69.83,69.84,69.68,69.72,100418.0,60.8885,60.8972,60.7577,60.7926,100418.0
2019-06-12 14:10:00,69.71,69.73,69.65,69.71,95717.0,60.7838,60.8013,60.7315,60.7838,95717.0
2019-06-12 14:20:00,69.72,69.84,69.71,69.79,106667.0,60.7926,60.8972,60.7838,60.8536,106667.0
2019-06-12 14:30:00,69.79,69.82,69.72,69.77,89370.0,60.8536,60.8798,60.7926,60.8362,89370.0
2019-06-12 14:40:00,69.77,69.87,69.7,69.86,115355.0,60.8362,60.9234,60.7751,60.9146,115355.0
2019-06-12 14:50:00,69.86,69.91,69.75,69.75,107197.0,60.9146,60.9582,60.8187,60.8187,107197.0
2019-06-12 15:00:00,69.75,69.79,69.66,69.72,152107.0,60.8187,60.8536,60.7402,60.7926,152107.0
2019-06-12 15:10:00,69.72,69.81,69.71,69.75,115835.0,60.7926,60.871,60.7838,60.8187,115835.0
2019-06-12 15:20:00,69.76,69.77,69.64,69.69,138322.0,60.8274,60.8362,60.7228,60.7664,138322.0
2019-06-12 15:30:00,69.69,69.69,69.62,69.67,221853.0,60.7664,60.7664,60.7054,60.749,221853.0
2019-06-12 15:40:00,69.67,69.76,69.6,69.63,364997.0,60.749,60.8274,60.6879,60.7141,364997.0
2019-06-12 15:50:00,69.64,69.76,69.52,69.58,615426.0,60.7228,60.8274,60.6182,60.6705,615426.0
2019-06-13 09:30:00,69.97,70.29,69.82,70.13,485856.0,61.0106,61.2896,60.8798,61.1501,485856.0
2019-06-13 09:40:00,70.12,70.49,70.12,70.37,231669.0,61.1413,61.464,61.1413,61.3593,231669.0
2019-06-13 09:50:00,70.38,70.44,70.22,70.3,150141.0,61.3681,61.4204,61.2285,61.2983,150141.0
2019-06-13 10:00:00,70.3,70.33,70.06,70.14,209884.0,61.2983,61.3245,61.089,61.1588,209884.0
2019-06-13 10:10:00,70.14,70.25,70.1,70.21,143091.0,61.1588,61.2547,61.1239,61.2198,143091.0
2019-06-13 10:20:00,70.2,70.2,70.01,70.06,148759.0,61.2111,61.2111,61.0454,61.089,148759.0
2019-06-13 10:30:00,70.06,70.17,69.98,70.05,126300.0,61.089,61.1849,61.0193,61.0803,126300.0
2019-06-13 10:40:00,70.04,70.07,69.77,69.8,143788.0,61.0716,61.0977,60.8362,60.8623,143788.0
2019-06-13 10:50:00,69.81,69.82,69.62,69.64,118977.0,60.871,60.8798,60.7054,60.7228,118977.0
2019-06-13 11:00:00,69.64,69.86,69.58,69.62,133951.0,60.7228,60.9146,60.6705,60.7054,133951.0
2019-06-13 11:10:00,69.62,69.74,69.56,69.65,159673.0,60.7054,60.81,60.6531,60.7315,159673.0
2019-06-13 11:20:00,69.64,69.69,69.38,69.52,230853.0,60.7228,60.7664,60.4961,60.6182,230853.0
2019-06-13 11:30:00,69.51,69.52,69.43,69.48,86838.0,60.6095,60.6182,60.5397,60.5833,86838.0
2019-06-13 11:40:00,69.49,69.7,69.48,69.63,106099.0,60.592,60.7751,60.5833,60.7141,106099.0
2019-06-13 11:50:00,69.63,69.77,69.58,69.76,86060.0,60.7141,60.8362,60.6705,60.8274,86060.0
2019-06-13 12:00:00,69.75,69.86,69.72,69.77,93768.0,60.8187,60.9146,60.7926,60.8362,93768.0
2019-06-13 12:10:00,69.76,69.83,69.75,69.79,64235.0,60.8274,60.8885,60.8187,60.8536,64235.0
2019-06-13 12:20:00,69.77,69.88,69.75,69.79,81979.0,60.8362,60.9321,60.8187,60.8536,81979.0
2019-06-13 12:30:00,69.78,69.85,69.7,69.77,60882.0,60.8449,60.9059,60.7751,60.8362,60882.0
2019-06-13 12:40:00,69.78,69.93,69.73,69.85,87006.0,60.8449,60.9757,60.8013,60.9059,87006.0
2019-06-13 12:50:00,69.84,69.98,69.81,69.97,79740.0,60.8972,61.0193,60.871,61.0106,79740.0
2019-06-13 13:00:00,69.98,70.02,69.87,69.88,80235.0,61.0193,61.0542,60.9234,60.9321,80235.0
2019-06-13 13:10:00,69.88,69.99,69.85,69.98,61788.0,60.9321,61.028,60.9059,61.0193,61788.0
2019-06-13 13:20:00,69.98,70.05,69.97,69.97,66347.0,61.0193,61.0803,61.0106,61.0106,66347.0
2019-06-13 13:30:00,69.98,70.04,69.97,69.99,58272.0,61.0193,61.0716,61.0106,61.028,58272.0
2019-06-13 13:40:00,69.99,70.11,69.97,70.07,76124.0,61.028,61.1326,61.0106,61.0977,76124.0
2019-06-13 13:50:00,70.07,70.16,70.04,70.09,74705.0,61.0977,61.1762,61.0716,61.1152,74705.0
2019-06-13 14:00:00,70.09,70.13,70.05,70.07,61594.0,61.1152,61.1501,61.0803,61.0977,61594.0
2019-06-13 14:10:00,70.09,70.2,69.99,70.08,88381.0,61.1152,61.2111,61.028,61.1065,88381.0
2019-06-13 14:20:00,70.08,70.17,70.05,70.15,72460.0,61.1065,61.1849,61.0803,61.1675,72460.0
2019-06-13 14:30:00,70.14,70.15,69.98,70.04,77423.0,61.1588,61.1675,61.0193,61.0716,77423.0
2019-06-13 14:40:00,70.03,70.08,69.95,69.98,86486.0,61.0629,61.1065,60.9931,61.0193,86486.0
2019-06-13 14:50:00,69.98,70.12,69.95,70.08,66262.0,61.0193,61.1413,60.9931,61.1065,66262.0
2019-06-13 15:00:00,70.08,70.11,69.9,69.95,133377.0,61.1065,61.1326,60.9495,60.9931,133377.0
2019-06-13 15:10:00,69.95,69.98,69.87,69.89,95779.0,60.9931,61.0193,60.9234,60.9408,95779.0
2019-06-13 15:20:00,69.91,70.0,69.91,69.95,133164.0,60.9582,61.0367,60.9582,60.9931,133164.0
2019-06-13 15:30:00,69.95,70.01,69.85,69.91,230917.0,60.9931,61.0454,60.9059,60.9582,230917.0
2019-06-13 15:40:00,69.9,69.92,69.7,69.72,243224.0,60.9495,60.967,60.7751,60.7926,243224.0
2019-06-13 15:50:00,69.71,69.95,69.66,69.92,421901.0,60.7838,60.9931,60.7402,60.967,421901.0
2019-06-14 09:30:00,68.42,68.71,67.9,68.36,891819.0,59.659,59.9119,59.2056,59.6067,891819.0
2019-06-14 09:40:00,68.38,68.68,68.31,68.64,336531.0,59.6241,59.8857,59.5631,59.8509,336531.0
2019-06-14 09:50:00,68.62,68.89,68.55,68.59,296138.0,59.8334,60.0688,59.7724,59.8073,296138.0
2019-06-14 10:00:00,68.59,68.67,68.33,68.42,239855.0,59.8073,59.877,59.5806,59.659,239855.0
2019-06-14 10:10:00,68.42,68.8,68.4,68.65,223511.0,59.659,59.9904,59.6416,59.8596,223511.0
2019-06-14 10:20:00,68.65,68.8,68.52,68.62,134125.0,59.8596,59.9904,59.7462,59.8334,134125.0
2019-06-14 10:30:00,68.62,68.79,68.53,68.62,116270.0,59.8334,59.9816,59.7549,59.8334,116270.0
2019-06-14 10:40:00,68.62,68.93,68.6,68.89,93194.0,59.8334,60.1037,59.816,60.0688,93194.0
2019-06-14 10:50:00,68.9,69.04,68.83,68.89,191600.0,60.0776,60.1996,60.0165,60.0688,191600.0
2019-06-14 11:00:00,68.89,68.94,68.73,68.78,149163.0,60.0688,60.1124,59.9293,59.9729,149163.0
2019-06-14 11:10:00,68.78,68.82,68.65,68.75,244263.0,59.9729,60.0078,59.8596,59.9468,244263.0
2019-06-14 11:20:00,68.76,68.96,68.76,68.91,217315.0,59.9555,60.1299,59.9555,60.0863,217315.0
2019-06-14 11:30:00,68.91,69.07,68.87,68.93,176170.0,60.0863,60.2258,60.0514,60.1037,176170.0
2019-06-14 11:40:00,68.92,68.98,68.78,68.8,115121.0,60.095,60.1473,59.9729,59.9904,115121.0
2019-06-14 11:50:00,68.8,68.87,68.62,68.63,563443.0,59.9904,60.0514,59.8334,59.8421,563443.0
2019-06-14 12:00:00,68.62,68.65,68.49,68.57,161564.0,59.8334,59.8596,59.7201,59.7898,161564.0
2019-06-14 12:10:00,68.56,68.69,68.51,68.57,215474.0,59.7811,59.8945,59.7375,59.7898,215474.0
2019-06-14 12:20:00,68.57,68.78,68.56,68.7,136987.0,59.7898,59.9729,59.7811,59.9032,136987.0
2019-06-14 12:30:00,68.7,68.74,68.66,68.71,116622.0,59.9032,59.9381,59.8683,59.9119,116622.0
2019-06-14 12:40:00,68.71,68.73,68.66,68.69,119354.0,59.9119,59.9293,59.8683,59.8945,119354.0
2019-06-14 12:50:00,68.68,68.7,68.55,68.59,82829.0,59.8857,59.9032,59.7724,59.8073,82829.0
2019-06-14 13:00:00,68.6,68.68,68.59,68.67,93519.0,59.816,59.8857,59.8073,59.877,93519.0
2019-06-14 13:10:00,68.67,68.68,68.62,68.65,121968.0,59.877,59.8857,59.8334,59.8596,121968.0
2019-06-14 13:20:00,68.64,68.7,68.61,68.62,124604.0,59.8509,59.9032,59.8247,59.8334,124604.0
2019-06-14 13:30:00,68.61,68.76,68.57,68.75,134546.0,59.8247,59.9555,59.7898,59.9468,134546.0
2019-06-14 13:40:00,68.75,68.77,68.67,68.76,92734.0,59.9468,59.9642,59.877,59.9555,92734.0
2019-06-14 13:50:00,68.76,68.78,68.72,68.74,105709.0,59.9555,59.9729,59.9206,59.9381,105709.0
2019-06-14 14:00:00,68.74,68.92,68.72,68.91,119008.0,59.9381,60.095,59.9206,60.0863,119008.0
2019-06-14 14:10:00,68.91,69.0,68.85,68.95,159397.0,60.0863,60.1648,60.034,60.1212,159397.0
2019-06-14 14:20:00,68.96,68.96,68.8,68.87,84370.0,60.1299,60.1299,59.9904,60.0514,84370.0
2019-06-14 14:30:00,68.86,68.88,68.81,68.84,133241.0,60.0427,60.0601,59.9991,60.0252,133241.0
2019-06-14 14:40:00,68.83,68.86,68.73,68.81,146455.0,60.0165,60.0427,59.9293,59.9991,146455.0
2019-06-14 14:50:00,68.81,68.84,68.74,68.83,77805.0,59.9991,60.0252,59.9381,60.0165,77805.0
2019-06-14 15:00:00,68.83,68.95,68.78,68.9,113056.0,60.0165,60.1212,59.9729,60.0776,113056.0
2019-06-14 15:10:00,68.91,69.04,68.9,68.94,132809.0,60.0863,60.1996,60.0776,60.1124,132809.0
2019-06-14 15:20:00,68.95,69.01,68.93,68.95,119287.0,60.1212,60.1735,60.1037,60.1212,119287.0
2019-06-14 15:30:00,68.95,69.12,68.9,69.03,211411.0,60.1212,60.2694,60.0776,60.1909,211411.0
2019-06-14 15:40:00,69.02,69.02,68.88,68.88,366577.0,60.1822,60.1822,60.0601,60.0601,366577.0
2019-06-14 15:50:00,68.88,68.93,68.66,68.72,651831.0,60.0601,60.1037,59.8683,59.9206,651831.0
2019-06-17 09:30:00,69.09,69.45,68.9,69.28,491726.0,60.2432,60.5571,60.0776,60.4089,491726.0
2019-06-17 09:40:00,69.28,69.76,69.2,69.42,331467.0,60.4089,60.8274,60.3392,60.531,331467.0
2019-06-17 09:50:00,69.41,69.42,69.15,69.17,238435.0,60.5223,60.531,60.2956,60.313,238435.0
2019-06-17 10:00:00,69.18,69.4,69.07,69.29,260016.0,60.3217,60.5135,60.2258,60.4176,260016.0
2019-06-17 10:10:00,69.28,69.4,69.19,69.24,119820.0,60.4089,60.5135,60.3304,60.374,119820.0
2019-06-17 10:20:00,69.23,69.37,69.19,69.36,228633.0,60.3653,60.4874,60.3304,60.4787,228633.0
2019-06-17 10:30:00,69.36,69.58,69.27,69.57,182634.0,60.4787,60.6705,60.4002,60.6618,182634.0
2019-06-17 10:40:00,69.58,69.75,69.56,69.7,146922.0,60.6705,60.8187,60.6531,60.7751,146922.0
2019-06-17 10:50:00,69.69,69.88,69.66,69.84,174002.0,60.7664,60.9321,60.7402,60.8972,174002.0
2019-06-17 11:00:00,69.84,69.85,69.68,69.82,142953.0,60.8972,60.9059,60.7577,60.8798,142953.0
2019-06-17 11:10:00,69.81,69.98,69.71,69.97,199004.0,60.871,61.0193,60.7838,61.0106,199004.0
2019-06-17 11:20:00,69.96,69.97,69.72,69.74,150197.0,61.0018,61.0106,60.7926,60.81,150197.0
2019-06-17 11:30:00,69.73,69.87,69.65,69.69,141458.0,60.8013,60.9234,60.7315,60.7664,141458.0
2019-06-17 11:40:00,69.69,69.74,69.59,69.66,173565.0,60.7664,60.81,60.6792,60.7402,173565.0
2019-06-17 11:50:00,69.66,69.72,69.56,69.64,85781.0,60.7402,60.7926,60.6531,60.7228,85781.0
2019-06-17 12:00:00,69.63,69.71,69.56,69.6,90276.0,60.7141,60.7838,60.6531,60.6879,90276.0
2019-06-17 12:10:00,69.59,69.7,69.55,69.68,78298.0,60.6792,60.7751,60.6443,60.7577,78298.0
2019-06-17 12:20:00,69.69,69.71,69.57,69.63,75453.0,60.7664,60.7838,60.6618,60.7141,75453.0
2019-06-17 12:30:00,69.63,69.65,69.56,69.59,160405.0,60.7141,60.7315,60.6531,60.6792,160405.0
2019-06-17 12:40:00,69.59,69.6,69.53,69.55,103257.0,60.6792,60.6879,60.6269,60.6443,103257.0
2019-06-17 12:50:00,69.55,69.56,69.48,69.48,65707.0,60.6443,60.6531,60.5833,60.5833,65707.0
2019-06-17 13:00:00,69.48,69.54,69.46,69.5,106077.0,60.5833,60.6356,60.5659,60.6007,106077.0
2019-06-17 13:10:00,69.5,69.52,69.46,69.49,65406.0,60.6007,60.6182,60.5659,60.592,65406.0
2019-06-17 13:20:00,69.5,69.51,69.46,69.5,57723.0,60.6007,60.6095,60.5659,60.6007,57723.0
2019-06-17 13:30:00,69.5,69.68,69.48,69.54,108660.0,60.6007,60.7577,60.5833,60.6356,108660.0
2019-06-17 13:40:00,69.54,69.55,69.49,69.5,68492.0,60.6356,60.6443,60.592,60.6007,68492.0
2019-06-17 13:50:00,69.49,69.57,69.43,69.55,74017.0,60.592,60.6618,60.5397,60.6443,74017.0
2019-06-17 14:00:00,69.55,69.62,69.52,69.6,123463.0,60.6443,60.7054,60.6182,60.6879,123463.0
2019-06-17 14:10:00,69.61,69.61,69.54,69.55,75897.0,60.6967,60.6967,60.6356,60.6443,75897.0
2019-06-17 14:20:00,69.55,69.57,69.42,69.46,189283.0,60.6443,60.6618,60.531,60.5659,189283.0
2019-06-17 14:30:00,69.46,69.52,69.45,69.51,83918.0,60.5659,60.6182,60.5571,60.6095,83918.0
2019-06-17 14:40:00,69.51,69.56,69.5,69.56,84653.0,60.6095,60.6531,60.6007,60.6531,84653.0
2019-06-17 14:50:00,69.55,69.55,69.34,69.34,104387.0,60.6443,60.6443,60.4612,60.4612,104387.0
2019-06-17 15:00:00,69.33,69.34,69.23,69.25,114685.0,60.4525,60.4612,60.3653,60.3827,114685.0
2019-06-17 15:10:00,69.25,69.27,69.18,69.2,114799.0,60.3827,60.4002,60.3217,60.3392,114799.0
2019-06-17 15:20:00,69.2,69.29,69.19,69.21,97522.0,60.3392,60.4176,60.3304,60.3479,97522.0
2019-06-17 15:30:00,69.2,69.3,69.13,69.22,185801.0,60.3392,60.4263,60.2781,60.3566,185801.0
2019-06-17 15:40:00,69.23,69.25,69.11,69.12,182458.0,60.3653,60.3827,60.2607,60.2694,182458.0
2019-06-17 15:50:00,69.12,69.19,69.04,69.11,375833.0,60.2694,60.3304,60.1996,60.2607,375833.0
2019-06-18 09:30:00,69.69,70.6,69.67,70.58,649572.0,60.7664,61.5599,60.749,61.5424,649572.0
2019-06-18 09:40:00,70.61,71.33,70.51,71.31,546435.0,61.5686,62.1964,61.4814,62.179,546435.0
2019-06-18 09:50:00,71.31,71.44,71.12,71.18,487037.0,62.179,62.2923,62.0133,62.0656,487037.0
2019-06-18 10:00:00,71.16,71.72,71.07,71.47,412643.0,62.0482,62.5365,61.9697,62.3185,412643.0
2019-06-18 10:10:00,71.46,71.58,71.42,71.5,352172.0,62.3098,62.4144,62.2749,62.3446,352172.0
2019-06-18 10:20:00,71.5,71.88,71.44,71.74,445482.0,62.3446,62.676,62.2923,62.5539,445482.0
2019-06-18 10:30:00,71.74,72.04,71.74,72.01,399075.0,62.5539,62.8155,62.5539,62.7893,399075.0
2019-06-18 10:40:00,72.02,72.09,71.76,71.77,413543.0,62.7981,62.8591,62.5714,62.5801,413543.0
2019-06-18 10:50:00,71.77,71.8,71.59,71.63,223685.0,62.5801,62.6062,62.4231,62.458,223685.0
2019-06-18 11:00:00,71.63,71.93,71.62,71.92,225593.0,62.458,62.7196,62.4493,62.7109,225593.0
2019-06-18 11:10:00,71.91,71.97,71.73,71.83,135758.0,62.7021,62.7545,62.5452,62.6324,135758.0
2019-06-18 11:20:00,71.82,71.97,71.68,71.69,163842.0,62.6237,62.7545,62.5016,62.5103,163842.0
2019-06-18 11:30:00,71.69,71.75,71.52,71.6,203223.0,62.5103,62.5626,62.3621,62.4318,203223.0
2019-06-18 11:40:00,71.61,71.73,71.55,71.6,126413.0,62.4406,62.5452,62.3882,62.4318,126413.0
2019-06-18 11:50:00,71.6,71.66,71.51,71.59,132590.0,62.4318,62.4842,62.3534,62.4231,132590.0
2019-06-18 12:00:00,71.59,71.75,71.58,71.73,118769.0,62.4231,62.5626,62.4144,62.5452,118769.0
2019-06-18 12:10:00,71.73,71.78,71.56,71.59,98616.0,62.5452,62.5888,62.397,62.4231,98616.0
2019-06-18 12:20:00,71.6,71.75,71.6,71.66,112765.0,62.4318,62.5626,62.4318,62.4842,112765.0
2019-06-18 12:30:00,71.66,71.75,71.6,71.73,160789.0,62.4842,62.5626,62.4318,62.5452,160789.0
2019-06-18 12:40:00,71.73,71.78,71.61,71.74,102973.0,62.5452,62.5888,62.4406,62.5539,102973.0
2019-06-18 12:50:00,71.74,71.76,71.59,71.63,98325.0,62.5539,62.5714,62.4231,62.458,98325.0
2019-06-18 13:00:00,71.63,71.63,71.43,71.55,133039.0,62.458,62.458,62.2836,62.3882,133039.0
2019-06-18 13:10:00,71.55,71.72,71.54,71.72,94644.0,62.3882,62.5365,62.3795,62.5365,94644.0
2019-06-18 13:20:00,71.7,71.76,71.64,71.68,108229.0,62.519,62.5714,62.4667,62.5016,108229.0
2019-06-18 13:30:00,71.67,71.81,71.67,71.74,114416.0,62.4929,62.6149,62.4929,62.5539,114416.0
2019-06-18 13:40:00,71.75,71.84,71.69,71.79,177860.0,62.5626,62.6411,62.5103,62.5975,177860.0
2019-06-18 13:50:00,71.79,71.92,71.79,71.91,123678.0,62.5975,62.7109,62.5975,62.7021,123678.0
2019-06-18 14:00:00,71.92,72.19,71.92,72.17,273149.0,62.7109,62.9463,62.7109,62.9289,273149.0
2019-06-18 14:10:00,72.17,72.27,72.11,72.21,207281.0,62.9289,63.016,62.8765,62.9637,207281.0
2019-06-18 14:20:00,72.22,72.39,72.21,72.25,238060.0,62.9724,63.1207,62.9637,62.9986,238060.0
2019-06-18 14:30:00,72.24,72.38,72.22,72.32,112323.0,62.9899,63.112,62.9724,63.0596,112323.0
2019-06-18 14:40:00,72.32,72.33,72.15,72.16,139556.0,63.0596,63.0684,62.9114,62.9201,139556.0
2019-06-18 14:50:00,72.17,72.26,72.06,72.23,148332.0,62.9289,63.0073,62.8329,62.9812,148332.0
2019-06-18 15:00:00,72.23,72.26,72.05,72.08,387073.0,62.9812,63.0073,62.8242,62.8504,387073.0
2019-06-18 15:10:00,72.08,72.15,72.02,72.07,208003.0,62.8504,62.9114,62.7981,62.8417,208003.0
2019-06-18 15:20:00,72.08,72.15,71.97,72.09,156686.0,62.8504,62.9114,62.7545,62.8591,156686.0
2019-06-18 15:30:00,72.08,72.08,71.81,71.85,245055.0,62.8504,62.8504,62.6149,62.6498,245055.0
2019-06-18 15:40:00,71.84,71.98,71.8,71.86,325142.0,62.6411,62.7632,62.6062,62.6585,325142.0
2019-06-18 15:50:00,71.84,71.96,71.77,71.96,902780.0,62.6411,62.7457,62.5801,62.7457,902780.0
2019-06-19 09:30:00,72.31,72.62,71.49,71.63,421079.0,63.0509,63.3212,62.3359,62.458,421079.0
2019-06-19 09:40:00,71.61,71.89,71.42,71.77,184511.0,62.4406,62.6847,62.2749,62.5801,184511.0
2019-06-19 09:50:00,71.77,71.77,71.22,71.39,243541.0,62.5801,62.5801,62.1005,62.2487,243541.0
2019-06-19 10:00:00,71.39,71.52,71.22,71.33,168899.0,62.2487,62.3621,62.1005,62.1964,168899.0
2019-06-19 10:10:00,71.34,71.42,71.11,71.12,142775.0,62.2051,62.2749,62.0046,62.0133,142775.0
2019-06-19 10:20:00,71.12,71.15,70.82,70.96,205080.0,62.0133,62.0395,61.7517,61.8738,205080.0
2019-06-19 10:30:00,70.97,71.04,70.94,71.0,158348.0,61.8825,61.9435,61.8563,61.9087,158348.0
2019-06-19 10:40:00,71.0,71.16,70.95,71.03,212969.0,61.9087,62.0482,61.8651,61.9348,212969.0
2019-06-19 10:50:00,71.03,71.16,70.95,70.99,133003.0,61.9348,62.0482,61.8651,61.8999,133003.0
2019-06-19 11:00:00,71.01,71.07,70.93,71.01,121493.0,61.9174,61.9697,61.8476,61.9174,121493.0
2019-06-19 11:10:00,71.02,71.12,70.99,71.03,116924.0,61.9261,62.0133,61.8999,61.9348,116924.0
2019-06-19 11:20:00,71.03,71.19,71.01,71.14,142978.0,61.9348,62.0743,61.9174,62.0307,142978.0
2019-06-19 11:30:00,71.14,71.16,71.03,71.14,83553.0,62.0307,62.0482,61.9348,62.0307,83553.0
2019-06-19 11:40:00,71.14,71.25,71.09,71.24,167842.0,62.0307,62.1267,61.9871,62.1179,167842.0
2019-06-19 11:50:00,71.24,71.24,71.11,71.15,144688.0,62.1179,62.1179,62.0046,62.0395,144688.0
2019-06-19 12:00:00,71.15,71.19,71.14,71.17,72676.0,62.0395,62.0743,62.0307,62.0569,72676.0
2019-06-19 12:10:00,71.17,71.37,71.14,71.14,152501.0,62.0569,62.2313,62.0307,62.0307,152501.0
2019-06-19 12:20:00,71.14,71.16,70.97,70.98,248401.0,62.0307,62.0482,61.8825,61.8912,248401.0
2019-06-19 12:30:00,70.98,71.02,70.8,70.83,128928.0,61.8912,61.9261,61.7343,61.7604,128928.0
2019-06-19 12:40:00,70.84,70.98,70.81,70.94,114889.0,61.7692,61.8912,61.743,61.8563,114889.0
2019-06-19 12:50:00,70.94,70.95,70.8,70.8,134111.0,61.8563,61.8651,61.7343,61.7343,134111.0
2019-06-19 13:00:00,70.81,71.05,70.8,70.99,123350.0,61.743,61.9523,61.7343,61.8999,123350.0
2019-06-19 13:10:00,71.0,71.03,70.93,70.98,82733.0,61.9087,61.9348,61.8476,61.8912,82733.0
2019-06-19 13:20:00,70.97,71.07,70.96,71.03,86934.0,61.8825,61.9697,61.8738,61.9348,86934.0
2019-06-19 13:30:00,71.02,71.04,70.9,70.94,127931.0,61.9261,61.9435,61.8215,61.8563,127931.0
2019-06-19 13:40:00,70.94,70.96,70.83,70.94,153759.0,61.8563,61.8738,61.7604,61.8563,153759.0
2019-06-19 13:50:00,70.94,71.09,70.93,71.07,103371.0,61.8563,61.9871,61.8476,61.9697,103371.0
2019-06-19 14:00:00,71.07,71.57,70.82,71.11,617556.0,61.9697,62.4057,61.7517,62.0046,617556.0
2019-06-19 14:10:00,71.11,71.17,70.99,71.14,130447.0,62.0046,62.0569,61.8999,62.0307,130447.0
2019-06-19 14:20:00,71.14,71.16,70.99,71.13,473581.0,62.0307,62.0482,61.8999,62.022,473581.0
2019-06-19 14:30:00,71.13,71.47,71.06,71.1,162304.0,62.022,62.3185,61.961,61.9959,162304.0
2019-06-19 14:40:00,71.09,71.3,71.01,71.2,383506.0,61.9871,62.1703,61.9174,62.0831,383506.0
2019-06-19 14:50:00,71.21,71.53,71.21,71.47,151347.0,62.0918,62.3708,62.0918,62.3185,151347.0
2019-06-19 15:00:00,71.48,71.67,71.47,71.62,153943.0,62.3272,62.4929,62.3185,62.4493,153943.0
2019-06-19 15:10:00,71.62,71.84,71.55,71.78,231410.0,62.4493,62.6411,62.3882,62.5888,231410.0
2019-06-19 15:20:00,71.78,71.86,71.63,71.7,185783.0,62.5888,62.6585,62.458,62.519,185783.0
2019-06-19 15:30:00,71.7,71.83,71.68,71.7,173374.0,62.519,62.6324,62.5016,62.519,173374.0
2019-06-19 15:40:00,71.71,71.97,71.69,71.79,337274.0,62.5278,62.7545,62.5103,62.5975,337274.0
2019-06-19 15:50:00,71.79,71.89,71.69,71.81,605565.0,62.5975,62.6847,62.5103,62.6149,605565.0
2019-06-20 09:30:00,73.24,73.67,72.31,72.38,982410.0,63.8618,64.2368,63.0509,63.112,982410.0
2019-06-20 09:40:00,72.36,72.85,72.22,72.82,267502.0,63.0945,63.5218,62.9724,63.4956,267502.0
2019-06-20 09:50:00,72.84,73.01,72.8,72.95,262777.0,63.5131,63.6613,63.4782,63.609,262777.0
2019-06-20 10:00:00,72.94,73.14,72.88,73.03,203939.0,63.6003,63.7746,63.5479,63.6787,203939.0
2019-06-20 10:10:00,73.04,73.22,72.97,73.0,156714.0,63.6874,63.8444,63.6264,63.6526,156714.0
2019-06-20 10:20:00,73.0,73.08,72.56,72.58,212106.0,63.6526,63.7223,63.2689,63.2864,212106.0
2019-06-20 10:30:00,72.59,72.78,72.51,72.76,195360.0,63.2951,63.4607,63.2253,63.4433,195360.0
2019-06-20 10:40:00,72.77,72.92,72.75,72.86,111178.0,63.452,63.5828,63.4346,63.5305,111178.0
2019-06-20 10:50:00,72.86,72.89,72.6,72.61,167060.0,63.5305,63.5567,63.3038,63.3125,167060.0
2019-06-20 11:00:00,72.6,72.9,72.57,72.82,222064.0,63.3038,63.5654,63.2776,63.4956,222064.0
2019-06-20 11:10:00,72.83,72.89,72.44,72.52,166065.0,63.5043,63.5567,63.1643,63.234,166065.0
2019-06-20 11:20:00,72.53,72.86,72.53,72.84,138489.0,63.2428,63.5305,63.2428,63.5131,138489.0
2019-06-20 11:30:00,72.84,72.93,72.71,72.87,104437.0,63.5131,63.5915,63.3997,63.5392,104437.0
2019-06-20 11:40:00,72.87,72.95,72.85,72.88,135355.0,63.5392,63.609,63.5218,63.5479,135355.0
2019-06-20 11:50:00,72.89,72.89,72.7,72.77,185518.0,63.5567,63.5567,63.391,63.452,185518.0
2019-06-20 12:00:00,72.77,72.79,72.61,72.61,209502.0,63.452,63.4695,63.3125,63.3125,209502.0
2019-06-20 12:10:00,72.6,72.6,72.26,72.3,147459.0,63.3038,63.3038,63.0073,63.0422,147459.0
2019-06-20 12:20:00,72.3,72.54,72.24,72.43,323135.0,63.0422,63.2515,62.9899,63.1556,323135.0
2019-06-20 12:30:00,72.41,72.48,72.27,72.34,174728.0,63.1381,63.1992,63.016,63.0771,174728.0
2019-06-20 12:40:00,72.34,72.49,72.3,72.47,165159.0,63.0771,63.2079,63.0422,63.1904,165159.0
2019-06-20 12:50:00,72.48,72.67,72.42,72.62,76974.0,63.1992,63.3648,63.1468,63.3212,76974.0
2019-06-20 13:00:00,72.62,72.69,72.52,72.65,66981.0,63.3212,63.3823,63.234,63.3474,66981.0
2019-06-20 13:10:00,72.64,72.7,72.55,72.59,52551.0,63.3387,63.391,63.2602,63.2951,52551.0
2019-06-20 13:20:00,72.59,72.77,72.47,72.76,133132.0,63.2951,63.452,63.1904,63.4433,133132.0
2019-06-20 13:30:00,72.77,72.8,72.62,72.64,84495.0,63.452,63.4782,63.3212,63.3387,84495.0
2019-06-20 13:40:00,72.63,72.72,72.57,72.7,61727.0,63.3299,63.4084,63.2776,63.391,61727.0
2019-06-20 13:50:00,72.71,72.74,72.62,72.69,76438.0,63.3997,63.4259,63.3212,63.3823,76438.0
2019-06-20 14:00:00,72.66,72.76,72.66,72.73,102268.0,63.3561,63.4433,63.3561,63.4171,102268.0
2019-06-20 14:10:00,72.73,72.84,72.65,72.83,79727.0,63.4171,63.5131,63.3474,63.5043,79727.0
2019-06-20 14:20:00,72.84,72.89,72.81,72.82,91405.0,63.5131,63.5567,63.4869,63.4956,91405.0
2019-06-20 14:30:00,72.82,72.86,72.67,72.7,96101.0,63.4956,63.5305,63.3648,63.391,96101.0
2019-06-20 14:40:00,72.68,72.7,72.54,72.56,96469.0,63.3735,63.391,63.2515,63.2689,96469.0
2019-06-20 14:50:00,72.55,72.56,72.4,72.48,133349.0,63.2602,63.2689,63.1294,63.1992,133349.0
2019-06-20 15:00:00,72.49,72.5,72.31,72.36,98285.0,63.2079,63.2166,63.0509,63.0945,98285.0
2019-06-20 15:10:00,72.35,72.58,72.34,72.58,124598.0,63.0858,63.2864,63.0771,63.2864,124598.0
2019-06-20 15:20:00,72.58,72.61,72.52,72.53,151146.0,63.2864,63.3125,63.234,63.2428,151146.0
2019-06-20 15:30:00,72.53,72.71,72.53,72.7,151819.0,63.2428,63.3997,63.2428,63.391,151819.0
2019-06-20 15:40:00,72.7,72.85,72.7,72.78,281703.0,63.391,63.5218,63.391,63.4607,281703.0
2019-06-20 15:50:00,72.78,72.9,72.71,72.72,702174.0,63.4607,63.5654,63.3997,63.4084,702174.0
2019-06-21 09:30:00,72.31,72.89,72.31,72.63,1398346.0,63.0509,63.5567,63.0509,63.3299,1398346.0
2019-06-21 09:40:00,72.63,72.82,72.53,72.65,183908.0,63.3299,63.4956,63.2428,63.3474,183908.0
2019-06-21 09:50:00,72.65,73.03,72.57,72.76,367268.0,63.3474,63.6787,63.2776,63.4433,367268.0
2019-06-21 10:00:00,72.79,72.91,72.75,72.84,187811.0,63.4695,63.5741,63.4346,63.5131,187811.0
2019-06-21 10:10:00,72.82,72.99,72.81,72.92,156007.0,63.4956,63.6439,63.4869,63.5828,156007.0
2019-06-21 10:20:00,72.93,73.02,72.9,72.96,188860.0,63.5915,63.67,63.5654,63.6177,188860.0
2019-06-21 10:30:00,72.97,73.03,72.92,72.97,128738.0,63.6264,63.6787,63.5828,63.6264,128738.0
2019-06-21 10:40:00,72.98,73.02,72.8,72.92,235453.0,63.6351,63.67,63.4782,63.5828,235453.0
2019-06-21 10:50:00,72.91,72.97,72.88,72.92,151582.0,63.5741,63.6264,63.5479,63.5828,151582.0
2019-06-21 11:00:00,72.92,73.17,72.89,73.1,402651.0,63.5828,63.8008,63.5567,63.7398,402651.0
2019-06-21 11:10:00,73.1,73.1,72.95,73.03,124613.0,63.7398,63.7398,63.609,63.6787,124613.0
2019-06-21 11:20:00,73.04,73.11,72.85,72.94,157252.0,63.6874,63.7485,63.5218,63.6003,157252.0
2019-06-21 11:30:00,72.93,73.04,72.91,72.97,108039.0,63.5915,63.6874,63.5741,63.6264,108039.0
2019-06-21 11:40:00,72.97,73.02,72.84,72.87,117367.0,63.6264,63.67,63.5131,63.5392,117367.0
2019-06-21 11:50:00,72.89,72.93,72.66,72.68,122105.0,63.5567,63.5915,63.3561,63.3735,122105.0
2019-06-21 12:00:00,72.7,72.75,72.65,72.7,106953.0,63.391,63.4346,63.3474,63.391,106953.0
2019-06-21 12:10:00,72.72,72.72,72.45,72.5,122269.0,63.4084,63.4084,63.173,63.2166,122269.0
2019-06-21 12:20:00,72.54,72.61,72.4,72.6,100781.0,63.2515,63.3125,63.1294,63.3038,100781.0
2019-06-21 12:30:00,72.6,72.79,72.58,72.71,132952.0,63.3038,63.4695,63.2864,63.3997,132952.0
2019-06-21 12:40:00,72.72,72.85,72.65,72.83,78428.0,63.4084,63.5218,63.3474,63.5043,78428.0
2019-06-21 12:50:00,72.84,72.86,72.77,72.81,81854.0,63.5131,63.5305,63.452,63.4869,81854.0
2019-06-21 13:00:00,72.82,72.9,72.76,72.88,90072.0,63.4956,63.5654,63.4433,63.5479,90072.0
2019-06-21 13:10:00,72.9,72.9,72.81,72.87,72542.0,63.5654,63.5654,63.4869,63.5392,72542.0
2019-06-21 13:20:00,72.88,72.91,72.82,72.89,74265.0,63.5479,63.5741,63.4956,63.5567,74265.0
2019-06-21 13:30:00,72.9,72.9,72.75,72.78,87204.0,63.5654,63.5654,63.4346,63.4607,87204.0
2019-06-21 13:40:00,72.78,72.84,72.77,72.8,68665.0,63.4607,63.5131,63.452,63.4782,68665.0
2019-06-21 13:50:00,72.8,72.81,72.75,72.8,120047.0,63.4782,63.4869,63.4346,63.4782,120047.0
2019-06-21 14:00:00,72.8,72.83,72.64,72.71,99170.0,63.4782,63.5043,63.3387,63.3997,99170.0
2019-06-21 14:10:00,72.7,72.74,72.63,72.69,88046.0,63.391,63.4259,63.3299,63.3823,88046.0
2019-06-21 14:20:00,72.68,72.74,72.58,72.73,138097.0,63.3735,63.4259,63.2864,63.4171,138097.0
2019-06-21 14:30:00,72.73,72.75,72.63,72.71,119691.0,63.4171,63.4346,63.3299,63.3997,119691.0
2019-06-21 14:40:00,72.71,72.81,72.7,72.8,123291.0,63.3997,63.4869,63.391,63.4782,123291.0
2019-06-21 14:50:00,72.8,72.81,72.72,72.75,155126.0,63.4782,63.4869,63.4084,63.4346,155126.0
2019-06-21 15:00:00,72.75,72.81,72.71,72.79,148595.0,63.4346,63.4869,63.3997,63.4695,148595.0
2019-06-21 15:10:00,72.8,72.88,72.75,72.88,177209.0,63.4782,63.5479,63.4346,63.5479,177209.0
2019-06-21 15:20:00,72.9,72.91,72.77,72.83,173726.0,63.5654,63.5741,63.452,63.5043,173726.0
2019-06-21 15:30:00,72.83,72.86,72.77,72.83,164766.0,63.5043,63.5305,63.452,63.5043,164766.0
2019-06-21 15:40:00,72.84,72.91,72.75,72.76,253045.0,63.5131,63.5741,63.4346,63.4433,253045.0
2019-06-21 15:50:00,72.77,72.78,72.66,72.73,661733.0,63.452,63.4607,63.3561,63.4171,661733.0
2019-06-24 09:30:00,72.77,73.24,72.65,73.08,409639.0,63.452,63.8618,63.3474,63.7223,409639.0
2019-06-24 09:40:00,73.07,73.45,72.95,73.03,290133.0,63.7136,64.045,63.609,63.6787,290133.0
2019-06-24 09:50:00,73.03,73.11,72.87,72.98,245778.0,63.6787,63.7485,63.5392,63.6351,245778.0
2019-06-24 10:00:00,72.97,73.11,72.93,72.95,234106.0,63.6264,63.7485,63.5915,63.609,234106.0
2019-06-24 10:10:00,72.95,73.07,72.84,72.89,158453.0,63.609,63.7136,63.5131,63.5567,158453.0
2019-06-24 10:20:00,72.89,72.89,72.67,72.86,136304.0,63.5567,63.5567,63.3648,63.5305,136304.0
2019-06-24 10:30:00,72.87,72.92,72.79,72.83,233488.0,63.5392,63.5828,63.4695,63.5043,233488.0
2019-06-24 10:40:00,72.85,72.94,72.82,72.83,75917.0,63.5218,63.6003,63.4956,63.5043,75917.0
2019-06-24 10:50:00,72.84,72.9,72.73,72.84,84364.0,63.5131,63.5654,63.4171,63.5131,84364.0
2019-06-24 11:00:00,72.86,72.9,72.2,72.48,825008.0,63.5305,63.5654,62.955,63.1992,825008.0
2019-06-24 11:10:00,72.5,72.69,72.47,72.49,126935.0,63.2166,63.3823,63.1904,63.2079,126935.0
2019-06-24 11:20:00,72.51,72.77,72.5,72.77,148169.0,63.2253,63.452,63.2166,63.452,148169.0
2019-06-24 11:30:00,72.77,72.96,72.75,72.75,158432.0,63.452,63.6177,63.4346,63.4346,158432.0
2019-06-24 11:40:00,72.76,72.92,72.7,72.9,110038.0,63.4433,63.5828,63.391,63.5654,110038.0
2019-06-24 11:50:00,72.9,72.99,72.82,72.83,68626.0,63.5654,63.6439,63.4956,63.5043,68626.0
2019-06-24 12:00:00,72.83,72.93,72.79,72.87,65563.0,63.5043,63.5915,63.4695,63.5392,65563.0
2019-06-24 12:10:00,72.87,72.98,72.78,72.97,48384.0,63.5392,63.6351,63.4607,63.6264,48384.0
2019-06-24 12:20:00,72.97,72.97,72.9,72.94,97815.0,63.6264,63.6264,63.5654,63.6003,97815.0
2019-06-24 12:30:00,72.94,73.06,72.93,72.98,121701.0,63.6003,63.7049,63.5915,63.6351,121701.0
2019-06-24 12:40:00,72.98,73.02,72.96,73.02,70861.0,63.6351,63.67,63.6177,63.67,70861.0
2019-06-24 12:50:00,73.02,73.06,72.93,72.97,66778.0,63.67,63.7049,63.5915,63.6264,66778.0
2019-06-24 13:00:00,72.98,73.01,72.92,72.96,101316.0,63.6351,63.6613,63.5828,63.6177,101316.0
2019-06-24 13:10:00,72.95,73.19,72.92,73.19,129778.0,63.609,63.8182,63.5828,63.8182,129778.0
2019-06-24 13:20:00,73.19,73.24,73.11,73.14,78575.0,63.8182,63.8618,63.7485,63.7746,78575.0
2019-06-24 13:30:00,73.13,73.24,73.13,73.24,82092.0,63.7659,63.8618,63.7659,63.8618,82092.0
2019-06-24 13:40:00,73.23,73.24,73.1,73.14,56033.0,63.8531,63.8618,63.7398,63.7746,56033.0
2019-06-24 13:50:00,73.15,73.15,73.04,73.12,72280.0,63.7834,63.7834,63.6874,63.7572,72280.0
2019-06-24 14:00:00,73.12,73.25,73.11,73.24,103847.0,63.7572,63.8706,63.7485,63.8618,103847.0
2019-06-24 14:10:00,73.24,73.34,73.23,73.3,120824.0,63.8618,63.949,63.8531,63.9142,120824.0
2019-06-24 14:20:00,73.3,73.3,73.23,73.26,75723.0,63.9142,63.9142,63.8531,63.8793,75723.0
2019-06-24 14:30:00,73.25,73.3,73.23,73.27,72309.0,63.8706,63.9142,63.8531,63.888,72309.0
2019-06-24 14:40:00,73.27,73.36,73.22,73.32,99662.0,63.888,63.9665,63.8444,63.9316,99662.0
2019-06-24 14:50:00,73.31,73.39,73.31,73.36,82936.0,63.9229,63.9926,63.9229,63.9665,82936.0
2019-06-24 15:00:00,73.36,73.39,73.29,73.33,86943.0,63.9665,63.9926,63.9054,63.9403,86943.0
2019-06-24 15:10:00,73.33,73.36,73.19,73.19,101949.0,63.9403,63.9665,63.8182,63.8182,101949.0
2019-06-24 15:20:00,73.19,73.31,73.16,73.21,108364.0,63.8182,63.9229,63.7921,63.8357,108364.0
2019-06-24 15:30:00,73.22,73.29,73.2,73.25,125852.0,63.8444,63.9054,63.827,63.8706,125852.0
2019-06-24 15:40:00,73.25,73.27,73.16,73.17,204817.0,63.8706,63.888,63.7921,63.8008,204817.0
2019-06-24 15:50:00,73.17,73.21,73.08,73.19,323763.0,63.8008,63.8357,63.7223,63.8182,323763.0
2019-06-25 09:30:00,73.23,73.71,73.22,73.34,324055.0,63.8531,64.2717,63.8444,63.949,324055.0
2019-06-25 09:40:00,73.32,73.8,73.27,73.43,211043.0,63.9316,64.3501,63.888,64.0275,211043.0
2019-06-25 09:50:00,73.42,73.74,73.32,73.7,229350.0,64.0188,64.2978,63.9316,64.2629,229350.0
2019-06-25 10:00:00,73.72,73.86,73.6,73.79,125098.0,64.2804,64.4025,64.1757,64.3414,125098.0
2019-06-25 10:10:00,73.79,73.93,73.76,73.86,193201.0,64.3414,64.4635,64.3153,64.4025,193201.0
2019-06-25 10:20:00,73.85,74.04,73.77,73.89,187708.0,64.3937,64.5594,64.324,64.4286,187708.0
2019-06-25 10:30:00,73.89,74.11,73.85,73.91,210266.0,64.4286,64.6204,64.3937,64.446,210266.0
2019-06-25 10:40:00,73.91,74.14,73.9,73.96,126491.0,64.446,64.6466,64.4373,64.4896,126491.0
2019-06-25 10:50:00,73.95,74.13,73.68,73.78,163746.0,64.4809,64.6379,64.2455,64.3327,163746.0
2019-06-25 11:00:00,73.79,73.94,73.72,73.85,102342.0,64.3414,64.4722,64.2804,64.3937,102342.0
2019-06-25 11:10:00,73.85,73.93,73.52,73.52,151056.0,64.3937,64.4635,64.106,64.106,151056.0
2019-06-25 11:20:00,73.53,73.61,73.42,73.56,197862.0,64.1147,64.1845,64.0188,64.1409,197862.0
2019-06-25 11:30:00,73.57,73.71,73.54,73.62,111149.0,64.1496,64.2717,64.1234,64.1932,111149.0
2019-06-25 11:40:00,73.62,73.73,73.62,73.72,91659.0,64.1932,64.2891,64.1932,64.2804,91659.0
2019-06-25 11:50:00,73.71,73.78,73.66,73.71,78002.0,64.2717,64.3327,64.2281,64.2717,78002.0
2019-06-25 12:00:00,73.7,73.86,73.68,73.78,115476.0,64.2629,64.4025,64.2455,64.3327,115476.0
2019-06-25 12:10:00,73.78,73.88,73.74,73.75,101209.0,64.3327,64.4199,64.2978,64.3065,101209.0
2019-06-25 12:20:00,73.75,73.81,73.71,73.78,86005.0,64.3065,64.3589,64.2717,64.3327,86005.0
2019-06-25 12:30:00,73.78,73.86,73.64,73.67,97955.0,64.3327,64.4025,64.2106,64.2368,97955.0
2019-06-25 12:40:00,73.67,73.72,73.61,73.71,87678.0,64.2368,64.2804,64.1845,64.2717,87678.0
2019-06-25 12:50:00,73.71,73.72,73.56,73.56,69818.0,64.2717,64.2804,64.1409,64.1409,69818.0
2019-06-25 13:00:00,73.57,73.58,73.32,73.5,120983.0,64.1496,64.1583,63.9316,64.0885,120983.0
2019-06-25 13:10:00,73.49,73.57,73.46,73.56,57084.0,64.0798,64.1496,64.0537,64.1409,57084.0
2019-06-25 13:20:00,73.57,73.64,73.47,73.52,93250.0,64.1496,64.2106,64.0624,64.106,93250.0
2019-06-25 13:30:00,73.52,73.68,73.48,73.63,90658.0,64.106,64.2455,64.0711,64.2019,90658.0
2019-06-25 13:40:00,73.63,73.69,73.54,73.6,89702.0,64.2019,64.2542,64.1234,64.1757,89702.0
2019-06-25 13:50:00,73.6,73.63,73.45,73.48,78264.0,64.1757,64.2019,64.045,64.0711,78264.0
2019-06-25 14:00:00,73.48,73.61,73.46,73.59,93262.0,64.0711,64.1845,64.0537,64.167,93262.0
2019-06-25 14:10:00,73.59,73.61,73.45,73.46,99772.0,64.167,64.1845,64.045,64.0537,99772.0
2019-06-25 14:20:00,73.45,73.49,73.27,73.32,91836.0,64.045,64.0798,63.888,63.9316,91836.0
2019-06-25 14:30:00,73.33,73.34,72.86,72.92,190970.0,63.9403,63.949,63.5305,63.5828,190970.0
2019-06-25 14:40:00,72.91,72.91,72.53,72.62,257358.0,63.5741,63.5741,63.2428,63.3212,257358.0
2019-06-25 14:50:00,72.62,72.73,72.54,72.66,145755.0,63.3212,63.4171,63.2515,63.3561,145755.0
2019-06-25 15:00:00,72.66,72.83,72.63,72.8,121331.0,63.3561,63.5043,63.3299,63.4782,121331.0
2019-06-25 15:10:00,72.81,72.83,72.62,72.68,146497.0,63.4869,63.5043,63.3212,63.3735,146497.0
2019-06-25 15:20:00,72.69,72.85,72.67,72.79,135290.0,63.3823,63.5218,63.3648,63.4695,135290.0
2019-06-25 15:30:00,72.79,72.88,72.75,72.84,132139.0,63.4695,63.5479,63.4346,63.5131,132139.0
2019-06-25 15:40:00,72.84,72.87,72.7,72.74,166308.0,63.5131,63.5392,63.391,63.4259,166308.0
2019-06-25 15:50:00,72.75,72.77,72.52,72.54,807905.0,63.4346,63.452,63.234,63.2515,807905.0
2019-06-26 09:30:00,73.74,74.62,73.65,74.58,459069.0,64.2978,65.0651,64.2193,65.0303,459069.0
2019-06-26 09:40:00,74.57,74.78,74.29,74.74,367420.0,65.0215,65.2046,64.7774,65.1698,367420.0
2019-06-26 09:50:00,74.73,75.3,74.68,75.19,548583.0,65.1611,65.6581,65.1175,65.5621,548583.0
2019-06-26 10:00:00,75.15,75.53,75.09,75.4,446230.0,65.5273,65.8586,65.475,65.7453,446230.0
2019-06-26 10:10:00,75.4,75.42,75.02,75.17,372582.0,65.7453,65.7627,65.4139,65.5447,372582.0
2019-06-26 10:20:00,75.17,75.41,75.09,75.36,167066.0,65.5447,65.754,65.475,65.7104,167066.0
2019-06-26 10:30:00,75.37,75.7,75.34,75.61,296317.0,65.7191,66.0068,65.6929,65.9284,296317.0
2019-06-26 10:40:00,75.61,75.61,75.31,75.42,230903.0,65.9284,65.9284,65.6668,65.7627,230903.0
2019-06-26 10:50:00,75.41,75.41,75.01,75.15,299141.0,65.754,65.754,65.4052,65.5273,299141.0
2019-06-26 11:00:00,75.15,75.37,75.05,75.27,300865.0,65.5273,65.7191,65.4401,65.6319,300865.0
2019-06-26 11:10:00,75.29,75.35,75.15,75.19,138062.0,65.6493,65.7017,65.5273,65.5621,138062.0
2019-06-26 11:20:00,75.2,75.41,75.17,75.41,128026.0,65.5709,65.754,65.5447,65.754,128026.0
2019-06-26 11:30:00,75.41,75.48,75.36,75.41,128868.0,65.754,65.815,65.7104,65.754,128868.0
2019-06-26 11:40:00,75.41,75.49,75.35,75.46,158885.0,65.754,65.8237,65.7017,65.7976,158885.0
2019-06-26 11:50:00,75.45,75.66,75.37,75.65,156647.0,65.7889,65.972,65.7191,65.9632,156647.0
2019-06-26 12:00:00,75.65,75.68,75.5,75.62,129826.0,65.9632,65.9894,65.8325,65.9371,129826.0
2019-06-26 12:10:00,75.63,75.64,75.5,75.55,117560.0,65.9458,65.9545,65.8325,65.8761,117560.0
2019-06-26 12:20:00,75.56,75.63,75.5,75.62,114126.0,65.8848,65.9458,65.8325,65.9371,114126.0
2019-06-26 12:30:00,75.63,75.65,75.53,75.63,134808.0,65.9458,65.9632,65.8586,65.9458,134808.0
2019-06-26 12:40:00,75.64,75.69,75.49,75.5,153641.0,65.9545,65.9981,65.8237,65.8325,153641.0
2019-06-26 12:50:00,75.5,75.53,75.4,75.46,95410.0,65.8325,65.8586,65.7453,65.7976,95410.0
2019-06-26 13:00:00,75.46,75.51,75.32,75.32,100880.0,65.7976,65.8412,65.6755,65.6755,100880.0
2019-06-26 13:10:00,75.33,75.43,75.31,75.39,98850.0,65.6842,65.7714,65.6668,65.7365,98850.0
2019-06-26 13:20:00,75.38,75.5,75.31,75.31,129351.0,65.7278,65.8325,65.6668,65.6668,129351.0
2019-06-26 13:30:00,75.31,75.49,75.28,75.44,216878.0,65.6668,65.8237,65.6406,65.7801,216878.0
2019-06-26 13:40:00,75.44,75.55,75.29,75.39,252163.0,65.7801,65.8761,65.6493,65.7365,252163.0
2019-06-26 13:50:00,75.38,75.44,75.34,75.43,95138.0,65.7278,65.7801,65.6929,65.7714,95138.0
2019-06-26 14:00:00,75.42,75.53,75.36,75.46,118856.0,65.7627,65.8586,65.7104,65.7976,118856.0
2019-06-26 14:10:00,75.47,75.55,75.3,75.3,182773.0,65.8063,65.8761,65.6581,65.6581,182773.0
2019-06-26 14:20:00,75.31,75.35,75.15,75.26,137569.0,65.6668,65.7017,65.5273,65.6232,137569.0
2019-06-26 14:30:00,75.27,75.29,75.14,75.28,122961.0,65.6319,65.6493,65.5186,65.6406,122961.0
2019-06-26 14:40:00,75.27,75.31,75.16,75.28,250800.0,65.6319,65.6668,65.536,65.6406,250800.0
2019-06-26 14:50:00,75.28,75.33,75.21,75.28,131086.0,65.6406,65.6842,65.5796,65.6406,131086.0
2019-06-26 15:00:00,75.29,75.37,75.23,75.36,229485.0,65.6493,65.7191,65.597,65.7104,229485.0
2019-06-26 15:10:00,75.37,75.51,75.34,75.5,147934.0,65.7191,65.8412,65.6929,65.8325,147934.0
2019-06-26 15:20:00,75.5,75.51,75.36,75.37,121674.0,65.8325,65.8412,65.7104,65.7191,121674.0
2019-06-26 15:30:00,75.37,75.41,75.24,75.32,203814.0,65.7191,65.754,65.6057,65.6755,203814.0
2019-06-26 15:40:00,75.33,75.34,75.2,75.2,290035.0,65.6842,65.6929,65.5709,65.5709,290035.0
2019-06-26 15:50:00,75.21,75.29,74.91,74.95,854975.0,65.5796,65.6493,65.318,65.3529,854975.0
2019-06-27 09:30:00,75.34,75.82,75.21,75.65,474347.0,65.6929,66.1115,65.5796,65.9632,474347.0
2019-06-27 09:40:00,75.66,75.9,75.43,75.5,352695.0,65.972,66.1812,65.7714,65.8325,352695.0
2019-06-27 09:50:00,75.5,75.63,75.42,75.48,157014.0,65.8325,65.9458,65.7627,65.815,157014.0
2019-06-27 10:00:00,75.48,75.6,75.36,75.46,148758.0,65.815,65.9196,65.7104,65.7976,148758.0
2019-06-27 10:10:00,75.47,75.53,75.17,75.34,111539.0,65.8063,65.8586,65.5447,65.6929,111539.0
2019-06-27 10:20:00,75.36,75.57,75.34,75.45,170368.0,65.7104,65.8935,65.6929,65.7889,170368.0
2019-06-27 10:30:00,75.44,75.6,75.4,75.52,204120.0,65.7801,65.9196,65.7453,65.8499,204120.0
2019-06-27 10:40:00,75.53,75.57,75.39,75.51,148716.0,65.8586,65.8935,65.7365,65.8412,148716.0
2019-06-27 10:50:00,75.5,75.61,75.44,75.54,134769.0,65.8325,65.9284,65.7801,65.8673,134769.0
2019-06-27 11:00:00,75.54,75.73,75.53,75.7,119596.0,65.8673,66.033,65.8586,66.0068,119596.0
2019-06-27 11:10:00,75.7,75.77,75.41,75.5,181126.0,66.0068,66.0679,65.754,65.8325,181126.0
2019-06-27 11:20:00,75.49,75.54,75.36,75.47,115249.0,65.8237,65.8673,65.7104,65.8063,115249.0
2019-06-27 11:30:00,75.46,75.53,75.39,75.5,88024.0,65.7976,65.8586,65.7365,65.8325,88024.0
2019-06-27 11:40:00,75.49,75.5,75.32,75.4,131420.0,65.8237,65.8325,65.6755,65.7453,131420.0
2019-06-27 11:50:00,75.4,75.52,75.28,75.47,154269.0,65.7453,65.8499,65.6406,65.8063,154269.0
2019-06-27 12:00:00,75.46,75.56,75.36,75.38,115242.0,65.7976,65.8848,65.7104,65.7278,115242.0
2019-06-27 12:10:00,75.4,75.43,75.34,75.38,111097.0,65.7453,65.7714,65.6929,65.7278,111097.0
2019-06-27 12:20:00,75.37,75.41,75.21,75.3,121380.0,65.7191,65.754,65.5796,65.6581,121380.0
2019-06-27 12:30:00,75.3,75.39,75.24,75.39,105966.0,65.6581,65.7365,65.6057,65.7365,105966.0
2019-06-27 12:40:00,75.4,75.42,75.32,75.4,90172.0,65.7453,65.7627,65.6755,65.7453,90172.0
2019-06-27 12:50:00,75.4,75.41,75.33,75.38,64953.0,65.7453,65.754,65.6842,65.7278,64953.0
2019-06-27 13:00:00,75.38,75.42,75.33,75.38,105178.0,65.7278,65.7627,65.6842,65.7278,105178.0
2019-06-27 13:10:00,75.39,75.43,75.35,75.38,72405.0,65.7365,65.7714,65.7017,65.7278,72405.0
2019-06-27 13:20:00,75.38,75.42,75.32,75.34,99722.0,65.7278,65.7627,65.6755,65.6929,99722.0
2019-06-27 13:30:00,75.34,75.55,75.32,75.53,99380.0,65.6929,65.8761,65.6755,65.8586,99380.0
2019-06-27 13:40:00,75.54,75.6,75.39,75.56,121850.0,65.8673,65.9196,65.7365,65.8848,121850.0
2019-06-27 13:50:00,75.55,75.6,75.52,75.56,121706.0,65.8761,65.9196,65.8499,65.8848,121706.0
2019-06-27 14:00:00,75.57,75.59,75.49,75.53,159287.0,65.8935,65.9109,65.8237,65.8586,159287.0
2019-06-27 14:10:00,75.53,75.55,75.4,75.5,116937.0,65.8586,65.8761,65.7453,65.8325,116937.0
2019-06-27 14:20:00,75.49,75.61,75.43,75.56,124990.0,65.8237,65.9284,65.7714,65.8848,124990.0
2019-06-27 14:30:00,75.56,75.63,75.55,75.59,91689.0,65.8848,65.9458,65.8761,65.9109,91689.0
2019-06-27 14:40:00,75.58,75.6,75.51,75.56,133323.0,65.9022,65.9196,65.8412,65.8848,133323.0
2019-06-27 14:50:00,75.56,75.6,75.54,75.56,86656.0,65.8848,65.9196,65.8673,65.8848,86656.0
2019-06-27 15:00:00,75.55,75.56,75.48,75.51,77038.0,65.8761,65.8848,65.815,65.8412,77038.0
2019-06-27 15:10:00,75.5,75.56,75.47,75.53,118499.0,65.8325,65.8848,65.8063,65.8586,118499.0
2019-06-27 15:20:00,75.52,75.62,75.52,75.59,118689.0,65.8499,65.9371,65.8499,65.9109,118689.0
2019-06-27 15:30:00,75.59,75.6,75.5,75.51,125526.0,65.9109,65.9196,65.8325,65.8412,125526.0
2019-06-27 15:40:00,75.51,75.62,75.51,75.59,232527.0,65.8412,65.9371,65.8412,65.9109,232527.0
2019-06-27 15:50:00,75.59,75.6,75.4,75.42,419419.0,65.9109,65.9196,65.7453,65.7627,419419.0
2019-06-28 09:30:00,75.66,76.44,75.66,76.28,631169.0,65.972,66.6521,65.972,66.5126,631169.0
2019-06-28 09:40:00,76.28,76.3,75.11,75.27,322862.0,66.5126,66.53,65.4924,65.6319,322862.0
2019-06-28 09:50:00,75.27,75.37,75.01,75.07,222517.0,65.6319,65.7191,65.4052,65.4575,222517.0
2019-06-28 10:00:00,75.07,75.12,74.81,74.98,261185.0,65.4575,65.5011,65.2308,65.379,261185.0
2019-06-28 10:10:00,74.99,75.3,74.97,75.28,187034.0,65.3878,65.6581,65.3703,65.6406,187034.0
2019-06-28 10:20:00,75.29,75.31,75.19,75.26,131691.0,65.6493,65.6668,65.5621,65.6232,131691.0
2019-06-28 10:30:00,75.26,75.28,75.15,75.22,148467.0,65.6232,65.6406,65.5273,65.5883,148467.0
2019-06-28 10:40:00,75.23,75.25,75.05,75.19,186359.0,65.597,65.6145,65.4401,65.5621,186359.0
2019-06-28 10:50:00,75.18,75.32,74.96,75.32,137655.0,65.5534,65.6755,65.3616,65.6755,137655.0
2019-06-28 11:00:00,75.32,75.48,75.27,75.4,100736.0,65.6755,65.815,65.6319,65.7453,100736.0
2019-06-28 11:10:00,75.39,75.44,75.29,75.37,64371.0,65.7365,65.7801,65.6493,65.7191,64371.0
2019-06-28 11:20:00,75.36,75.47,75.3,75.31,78856.0,65.7104,65.8063,65.6581,65.6668,78856.0
2019-06-28 11:30:00,75.3,75.41,75.23,75.35,84028.0,65.6581,65.754,65.597,65.7017,84028.0
2019-06-28 11:40:00,75.34,75.4,75.19,75.25,108143.0,65.6929,65.7453,65.5621,65.6145,108143.0
2019-06-28 11:50:00,75.24,75.47,75.21,75.37,193456.0,65.6057,65.8063,65.5796,65.7191,193456.0
2019-06-28 12:00:00,75.38,75.57,75.35,75.42,152781.0,65.7278,65.8935,65.7017,65.7627,152781.0
2019-06-28 12:10:00,75.42,75.56,75.41,75.53,166887.0,65.7627,65.8848,65.754,65.8586,166887.0
2019-06-28 12:20:00,75.53,75.67,75.47,75.6,145219.0,65.8586,65.9807,65.8063,65.9196,145219.0
2019-06-28 12:30:00,75.6,75.78,75.57,75.72,140988.0,65.9196,66.0766,65.8935,66.0243,140988.0
2019-06-28 12:40:00,75.72,75.82,75.69,75.82,78337.0,66.0243,66.1115,65.9981,66.1115,78337.0
2019-06-28 12:50:00,75.83,75.85,75.61,75.78,216978.0,66.1202,66.1376,65.9284,66.0766,216978.0
2019-06-28 13:00:00,75.78,75.95,75.75,75.92,160328.0,66.0766,66.2248,66.0504,66.1987,160328.0
2019-06-28 13:10:00,75.93,75.96,75.77,75.78,89227.0,66.2074,66.2336,66.0679,66.0766,89227.0
2019-06-28 13:20:00,75.8,75.88,75.78,75.83,91089.0,66.094,66.1638,66.0766,66.1202,91089.0
2019-06-28 13:30:00,75.84,75.93,75.82,75.9,76066.0,66.1289,66.2074,66.1115,66.1812,76066.0
2019-06-28 13:40:00,75.91,75.95,75.59,75.65,107970.0,66.19,66.2248,65.9109,65.9632,107970.0
2019-06-28 13:50:00,75.64,75.64,75.5,75.52,144530.0,65.9545,65.9545,65.8325,65.8499,144530.0
2019-06-28 14:00:00,75.52,75.66,75.48,75.6,91045.0,65.8499,65.972,65.815,65.9196,91045.0
2019-06-28 14:10:00,75.6,75.61,75.52,75.59,143444.0,65.9196,65.9284,65.8499,65.9109,143444.0
2019-06-28 14:20:00,75.59,75.61,75.47,75.53,106559.0,65.9109,65.9284,65.8063,65.8586,106559.0
2019-06-28 14:30:00,75.53,75.61,75.48,75.49,96821.0,65.8586,65.9284,65.815,65.8237,96821.0
2019-06-28 14:40:00,75.48,75.62,75.48,75.51,137259.0,65.815,65.9371,65.815,65.8412,137259.0
2019-06-28 14:50:00,75.52,75.54,75.44,75.48,99737.0,65.8499,65.8673,65.7801,65.815,99737.0
2019-06-28 15:00:00,75.48,75.51,75.37,75.41,148488.0,65.815,65.8412,65.7191,65.754,148488.0
2019-06-28 15:10:00,75.4,75.5,75.37,75.45,131027.0,65.7453,65.8325,65.7191,65.7889,131027.0
2019-06-28 15:20:00,75.45,75.5,75.37,75.38,179911.0,65.7889,65.8325,65.7191,65.7278,179911.0
2019-06-28 15:30:00,75.38,75.57,75.33,75.52,225480.0,65.7278,65.8935,65.6842,65.8499,225480.0
2019-06-28 15:40:00,75.52,75.57,75.44,75.46,414420.0,65.8499,65.8935,65.7801,65.7976,414420.0
2019-06-28 15:50:00,75.46,76.43,75.35,76.05,1743094.0,65.7976,66.6434,65.7017,66.312,1743094.0
2019-07-01 09:30:00,80.67,80.76,78.59,78.59,2499533.0,70.3405,70.4189,68.5268,68.5268,2499533.0
2019-07-01 09:40:00,78.59,78.83,77.75,78.48,955267.0,68.5268,68.7361,67.7943,68.4309,955267.0
2019-07-01 09:50:00,78.5,78.65,78.05,78.42,627797.0,68.4483,68.5791,68.0559,68.3786,627797.0
2019-07-01 10:00:00,78.44,78.82,78.35,78.63,471754.0,68.396,68.7273,68.3175,68.5617,471754.0
2019-07-01 10:10:00,78.64,78.64,78.31,78.51,321085.0,68.5704,68.5704,68.2826,68.457,321085.0
2019-07-01 10:20:00,78.51,78.59,77.62,77.7,501298.0,68.457,68.5268,67.681,67.7508,501298.0
2019-07-01 10:30:00,77.68,77.95,77.68,77.82,288146.0,67.7333,67.9687,67.7333,67.8554,288146.0
2019-07-01 10:40:00,77.82,78.11,77.78,77.78,271284.0,67.8554,68.1083,67.8205,67.8205,271284.0
2019-07-01 10:50:00,77.78,77.86,77.69,77.83,228870.0,67.8205,67.8903,67.742,67.8641,228870.0
2019-07-01 11:00:00,77.83,78.1,77.41,77.58,296423.0,67.8641,68.0995,67.4979,67.6461,296423.0
2019-07-01 11:10:00,77.58,77.81,77.5,77.77,209278.0,67.6461,67.8467,67.5764,67.8118,209278.0
2019-07-01 11:20:00,77.79,77.96,77.6,77.64,167146.0,67.8292,67.9775,67.6636,67.6984,167146.0
2019-07-01 11:30:00,77.65,77.82,77.59,77.72,209456.0,67.7072,67.8554,67.6548,67.7682,209456.0
2019-07-01 11:40:00,77.71,77.72,77.56,77.66,198994.0,67.7595,67.7682,67.6287,67.7159,198994.0
2019-07-01 11:50:00,77.66,77.9,77.65,77.71,176707.0,67.7159,67.9251,67.7072,67.7595,176707.0
2019-07-01 12:00:00,77.73,77.84,77.62,77.72,133362.0,67.7769,67.8728,67.681,67.7682,133362.0
2019-07-01 12:10:00,77.73,77.87,77.72,77.72,132269.0,67.7769,67.899,67.7682,67.7682,132269.0
2019-07-01 12:20:00,77.72,77.74,77.46,77.51,215903.0,67.7682,67.7856,67.5415,67.5851,215903.0
2019-07-01 12:30:00,77.52,77.62,77.33,77.34,256005.0,67.5938,67.681,67.4281,67.4368,256005.0
2019-07-01 12:40:00,77.35,77.57,77.35,77.54,129670.0,67.4456,67.6374,67.4456,67.6112,129670.0
2019-07-01 12:50:00,77.54,77.6,77.23,77.31,153321.0,67.6112,67.6636,67.3409,67.4107,153321.0
2019-07-01 13:00:00,77.3,77.67,77.27,77.61,174328.0,67.402,67.7246,67.3758,67.6723,174328.0
2019-07-01 13:10:00,77.6,77.65,77.43,77.59,157138.0,67.6636,67.7072,67.5153,67.6548,157138.0
2019-07-01 13:20:00,77.58,77.6,77.36,77.53,126037.0,67.6461,67.6636,67.4543,67.6025,126037.0
2019-07-01 13:30:00,77.54,77.59,77.47,77.47,137118.0,67.6112,67.6548,67.5502,67.5502,137118.0
2019-07-01 13:40:00,77.47,77.55,77.39,77.45,130222.0,67.5502,67.62,67.4804,67.5328,130222.0
2019-07-01 13:50:00,77.45,77.5,77.37,77.46,159689.0,67.5328,67.5764,67.463,67.5415,159689.0
2019-07-01 14:00:00,77.47,77.49,77.13,77.13,133621.0,67.5502,67.5676,67.2537,67.2537,133621.0
2019-07-01 14:10:00,77.13,77.33,77.08,77.26,148256.0,67.2537,67.4281,67.2101,67.3671,148256.0
2019-07-01 14:20:00,77.27,77.31,77.16,77.17,128631.0,67.3758,67.4107,67.2799,67.2886,128631.0
2019-07-01 14:30:00,77.16,77.26,77.11,77.19,134809.0,67.2799,67.3671,67.2363,67.3061,134809.0
2019-07-01 14:40:00,77.19,77.27,77.17,77.23,175232.0,67.3061,67.3758,67.2886,67.3409,175232.0
2019-07-01 14:50:00,77.23,77.27,77.11,77.16,141560.0,67.3409,67.3758,67.2363,67.2799,141560.0
2019-07-01 15:00:00,77.16,77.31,77.13,77.25,202256.0,67.2799,67.4107,67.2537,67.3584,202256.0
2019-07-01 15:10:00,77.25,77.49,77.24,77.43,191566.0,67.3584,67.5676,67.3497,67.5153,191566.0
2019-07-01 15:20:00,77.44,77.6,77.44,77.56,161674.0,67.524,67.6636,67.524,67.6287,161674.0
2019-07-01 15:30:00,77.56,77.63,77.39,77.55,341544.0,67.6287,67.6897,67.4804,67.62,341544.0
2019-07-01 15:40:00,77.56,77.64,77.39,77.4,442071.0,67.6287,67.6984,67.4804,67.4892,442071.0
2019-07-01 15:50:00,77.4,77.6,77.39,77.52,835199.0,67.4892,67.6636,67.4804,67.5938,835199.0
2019-07-02 09:30:00,77.28,77.48,76.86,77.42,365738.0,67.3845,67.5589,67.0183,67.5066,365738.0
2019-07-02 09:40:00,77.44,77.46,77.11,77.2,223341.0,67.524,67.5415,67.2363,67.3148,223341.0
2019-07-02 09:50:00,77.22,77.4,77.08,77.12,230947.0,67.3322,67.4892,67.2101,67.245,230947.0
2019-07-02 10:00:00,77.12,77.24,76.97,76.98,242734.0,67.245,67.3497,67.1142,67.1229,242734.0
2019-07-02 10:10:00,76.97,77.2,76.93,77.09,140399.0,67.1142,67.3148,67.0793,67.2189,140399.0
2019-07-02 10:20:00,77.09,77.36,77.09,77.31,90610.0,67.2189,67.4543,67.2189,67.4107,90610.0
2019-07-02 10:30:00,77.33,77.42,77.19,77.2,109061.0,67.4281,67.5066,67.3061,67.3148,109061.0
2019-07-02 10:40:00,77.2,77.33,77.15,77.19,85769.0,67.3148,67.4281,67.2712,67.3061,85769.0
2019-07-02 10:50:00,77.19,77.33,77.16,77.29,111450.0,67.3061,67.4281,67.2799,67.3933,111450.0
2019-07-02 11:00:00,77.3,77.39,77.26,77.26,133460.0,67.402,67.4804,67.3671,67.3671,133460.0
2019-07-02 11:10:00,77.26,77.3,77.12,77.22,116169.0,67.3671,67.402,67.245,67.3322,116169.0
2019-07-02 11:20:00,77.21,77.27,77.11,77.18,120107.0,67.3235,67.3758,67.2363,67.2973,120107.0
2019-07-02 11:30:00,77.19,77.22,76.98,76.98,110186.0,67.3061,67.3322,67.1229,67.1229,110186.0
2019-07-02 11:40:00,76.97,77.14,76.92,77.1,171457.0,67.1142,67.2625,67.0706,67.2276,171457.0
2019-07-02 11:50:00,77.11,77.12,76.93,76.96,81920.0,67.2363,67.245,67.0793,67.1055,81920.0
2019-07-02 12:00:00,76.97,76.99,76.82,76.87,126273.0,67.1142,67.1317,66.9834,67.027,126273.0
2019-07-02 12:10:00,76.9,76.95,76.86,76.93,81022.0,67.0532,67.0968,67.0183,67.0793,81022.0
2019-07-02 12:20:00,76.93,77.04,76.8,76.84,229002.0,67.0793,67.1753,66.966,67.0009,229002.0
2019-07-02 12:30:00,76.86,76.9,76.76,76.84,152273.0,67.0183,67.0532,66.9311,67.0009,152273.0
2019-07-02 12:40:00,76.84,76.85,76.62,76.68,119715.0,67.0009,67.0096,66.809,66.8614,119715.0
2019-07-02 12:50:00,76.68,76.77,76.68,76.76,114278.0,66.8614,66.9398,66.8614,66.9311,114278.0
2019-07-02 13:00:00,76.76,76.89,76.72,76.87,87324.0,66.9311,67.0445,66.8962,67.027,87324.0
2019-07-02 13:10:00,76.87,76.87,76.77,76.82,80540.0,67.027,67.027,66.9398,66.9834,80540.0
2019-07-02 13:20:00,76.82,76.88,76.75,76.78,100914.0,66.9834,67.0357,66.9224,66.9486,100914.0
2019-07-02 13:30:00,76.78,76.82,76.75,76.8,79913.0,66.9486,66.9834,66.9224,66.966,79913.0
2019-07-02 13:40:00,76.8,76.86,76.73,76.83,71809.0,66.966,67.0183,66.905,66.9922,71809.0
2019-07-02 13:50:00,76.81,76.83,76.75,76.77,93429.0,66.9747,66.9922,66.9224,66.9398,93429.0
2019-07-02 14:00:00,76.76,76.83,76.76,76.83,89173.0,66.9311,66.9922,66.9311,66.9922,89173.0
2019-07-02 14:10:00,76.83,76.85,76.81,76.82,111790.0,66.9922,67.0096,66.9747,66.9834,111790.0
2019-07-02 14:20:00,76.82,76.83,76.67,76.68,97040.0,66.9834,66.9922,66.8526,66.8614,97040.0
2019-07-02 14:30:00,76.67,76.74,76.65,76.72,145836.0,66.8526,66.9137,66.8352,66.8962,145836.0
2019-07-02 14:40:00,76.73,76.94,76.72,76.91,117291.0,66.905,67.0881,66.8962,67.0619,117291.0
2019-07-02 14:50:00,76.91,76.93,76.84,76.92,83173.0,67.0619,67.0793,67.0009,67.0706,83173.0
2019-07-02 15:00:00,76.91,77.15,76.9,77.1,156614.0,67.0619,67.2712,67.0532,67.2276,156614.0
2019-07-02 15:10:00,77.11,77.18,77.03,77.04,156334.0,67.2363,67.2973,67.1665,67.1753,156334.0
2019-07-02 15:20:00,77.04,77.1,77.02,77.03,137351.0,67.1753,67.2276,67.1578,67.1665,137351.0
2019-07-02 15:30:00,77.03,77.15,76.99,77.0,233826.0,67.1665,67.2712,67.1317,67.1404,233826.0
2019-07-02 15:40:00,77.01,77.06,76.95,77.02,202866.0,67.1491,67.1927,67.0968,67.1578,202866.0
2019-07-02 15:50:00,77.02,77.05,76.83,77.0,305588.0,67.1578,67.184,66.9922,67.1404,305588.0
2019-07-03 09:30:00,77.01,77.23,76.2,76.53,361521.0,67.1491,67.3409,66.4428,66.7306,361521.0
2019-07-03 09:40:00,76.5,76.65,76.32,76.35,285915.0,66.7044,66.8352,66.5475,66.5736,285915.0
2019-07-03 09:50:00,76.36,76.5,76.23,76.42,135658.0,66.5823,66.7044,66.469,66.6347,135658.0
2019-07-03 10:00:00,76.38,76.42,76.23,76.36,90726.0,66.5998,66.6347,66.469,66.5823,90726.0
2019-07-03 10:10:00,76.36,76.57,76.35,76.47,166794.0,66.5823,66.7654,66.5736,66.6782,166794.0
2019-07-03 10:20:00,76.48,76.62,76.42,76.58,124124.0,66.687,66.809,66.6347,66.7742,124124.0
2019-07-03 10:30:00,76.57,76.65,76.24,76.3,193387.0,66.7654,66.8352,66.4777,66.53,193387.0
2019-07-03 10:40:00,76.3,76.44,76.27,76.42,123857.0,66.53,66.6521,66.5039,66.6347,123857.0
2019-07-03 10:50:00,76.43,76.55,76.39,76.51,110305.0,66.6434,66.748,66.6085,66.7131,110305.0
2019-07-03 11:00:00,76.5,76.62,76.4,76.41,199061.0,66.7044,66.809,66.6172,66.6259,199061.0
2019-07-03 11:10:00,76.42,76.44,76.26,76.31,89388.0,66.6347,66.6521,66.4951,66.5387,89388.0
2019-07-03 11:20:00,76.31,76.39,76.28,76.34,80405.0,66.5387,66.6085,66.5126,66.5649,80405.0
2019-07-03 11:30:00,76.34,76.43,76.3,76.38,103694.0,66.5649,66.6434,66.53,66.5998,103694.0
2019-07-03 11:40:00,76.38,76.45,76.29,76.31,118829.0,66.5998,66.6608,66.5213,66.5387,118829.0
2019-07-03 11:50:00,76.31,76.36,76.2,76.25,116607.0,66.5387,66.5823,66.4428,66.4864,116607.0
2019-07-03 12:00:00,76.25,76.36,76.15,76.16,152198.0,66.4864,66.5823,66.3992,66.4079,152198.0
2019-07-03 12:10:00,76.16,76.19,76.05,76.12,124687.0,66.4079,66.4341,66.312,66.3731,124687.0
2019-07-03 12:20:00,76.13,76.22,76.1,76.14,105706.0,66.3818,66.4603,66.3556,66.3905,105706.0
2019-07-03 12:30:00,76.14,76.29,76.13,76.27,145069.0,66.3905,66.5213,66.3818,66.5039,145069.0
2019-07-03 12:40:00,76.27,76.37,76.26,76.36,150710.0,66.5039,66.5911,66.4951,66.5823,150710.0
2019-07-03 12:50:00,76.36,76.63,76.35,76.62,372751.0,66.5823,66.8178,66.5736,66.809,372751.0
2019-07-05 09:30:00,74.32,75.49,74.1,75.39,633787.0,64.8035,65.8237,64.6117,65.7365,633787.0
2019-07-05 09:40:00,75.41,75.76,75.26,75.72,418258.0,65.754,66.0592,65.6232,66.0243,418258.0
2019-07-05 09:50:00,75.72,75.74,75.45,75.5,382465.0,66.0243,66.0417,65.7889,65.8325,382465.0
2019-07-05 10:00:00,75.5,75.62,75.34,75.46,262705.0,65.8325,65.9371,65.6929,65.7976,262705.0
2019-07-05 10:10:00,75.47,75.6,75.26,75.58,261209.0,65.8063,65.9196,65.6232,65.9022,261209.0
2019-07-05 10:20:00,75.56,75.68,75.37,75.63,226667.0,65.8848,65.9894,65.7191,65.9458,226667.0
2019-07-05 10:30:00,75.6,75.67,75.32,75.5,173862.0,65.9196,65.9807,65.6755,65.8325,173862.0
2019-07-05 10:40:00,75.51,75.62,75.37,75.58,123833.0,65.8412,65.9371,65.7191,65.9022,123833.0
2019-07-05 10:50:00,75.58,75.97,75.43,75.92,265783.0,65.9022,66.2423,65.7714,66.1987,265783.0
2019-07-05 11:00:00,75.93,76.2,75.87,76.14,220714.0,66.2074,66.4428,66.1551,66.3905,220714.0
2019-07-05 11:10:00,76.14,76.17,76.03,76.1,127299.0,66.3905,66.4167,66.2946,66.3556,127299.0
2019-07-05 11:20:00,76.1,76.16,76.03,76.08,93662.0,66.3556,66.4079,66.2946,66.3382,93662.0
2019-07-05 11:30:00,76.08,76.1,75.9,76.1,147582.0,66.3382,66.3556,66.1812,66.3556,147582.0
2019-07-05 11:40:00,76.09,76.09,75.87,76.07,102716.0,66.3469,66.3469,66.1551,66.3295,102716.0
2019-07-05 11:50:00,76.08,76.29,76.03,76.29,107681.0,66.3382,66.5213,66.2946,66.5213,107681.0
2019-07-05 12:00:00,76.29,76.35,76.17,76.23,99605.0,66.5213,66.5736,66.4167,66.469,99605.0
2019-07-05 12:10:00,76.23,76.41,76.23,76.39,134075.0,66.469,66.6259,66.469,66.6085,134075.0
2019-07-05 12:20:00,76.4,76.46,76.32,76.41,75784.0,66.6172,66.6695,66.5475,66.6259,75784.0
2019-07-05 12:30:00,76.4,76.45,76.35,76.4,69497.0,66.6172,66.6608,66.5736,66.6172,69497.0
2019-07-05 12:40:00,76.41,76.42,76.3,76.3,65984.0,66.6259,66.6347,66.53,66.53,65984.0
2019-07-05 12:50:00,76.3,76.44,76.29,76.44,78085.0,66.53,66.6521,66.5213,66.6521,78085.0
2019-07-05 13:00:00,76.44,76.45,76.33,76.41,84137.0,66.6521,66.6608,66.5562,66.6259,84137.0
2019-07-05 13:10:00,76.41,76.48,76.39,76.42,66061.0,66.6259,66.687,66.6085,66.6347,66061.0
2019-07-05 13:20:00,76.42,76.52,76.37,76.47,70605.0,66.6347,66.7218,66.5911,66.6782,70605.0
2019-07-05 13:30:00,76.47,76.54,76.45,76.45,85251.0,66.6782,66.7393,66.6608,66.6608,85251.0
2019-07-05 13:40:00,76.44,76.54,76.4,76.53,72498.0,66.6521,66.7393,66.6172,66.7306,72498.0
2019-07-05 13:50:00,76.54,76.62,76.5,76.52,74949.0,66.7393,66.809,66.7044,66.7218,74949.0
2019-07-05 14:00:00,76.51,76.56,76.41,76.45,97567.0,66.7131,66.7567,66.6259,66.6608,97567.0
2019-07-05 14:10:00,76.46,76.49,76.39,76.48,96700.0,66.6695,66.6957,66.6085,66.687,96700.0
2019-07-05 14:20:00,76.48,76.56,76.4,76.42,76634.0,66.687,66.7567,66.6172,66.6347,76634.0
2019-07-05 14:30:00,76.41,76.61,76.41,76.58,87977.0,66.6259,66.8003,66.6259,66.7742,87977.0
2019-07-05 14:40:00,76.58,76.67,76.57,76.65,115245.0,66.7742,66.8526,66.7654,66.8352,115245.0
2019-07-05 14:50:00,76.65,76.72,76.58,76.7,96599.0,66.8352,66.8962,66.7742,66.8788,96599.0
2019-07-05 15:00:00,76.7,76.72,76.61,76.61,74423.0,66.8788,66.8962,66.8003,66.8003,74423.0
2019-07-05 15:10:00,76.62,76.68,76.53,76.6,88025.0,66.809,66.8614,66.7306,66.7916,88025.0
2019-07-05 15:20:00,76.61,76.67,76.58,76.65,75210.0,66.8003,66.8526,66.7742,66.8352,75210.0
2019-07-05 15:30:00,76.64,76.69,76.57,76.65,138707.0,66.8265,66.8701,66.7654,66.8352,138707.0
2019-07-05 15:40:00,76.64,76.72,76.62,76.68,138766.0,66.8265,66.8962,66.809,66.8614,138766.0
2019-07-05 15:50:00,76.67,76.71,76.53,76.67,391648.0,66.8526,66.8875,66.7306,66.8526,391648.0
2019-07-08 09:30:00,75.98,76.89,75.93,76.33,498469.0,66.251,67.0445,66.2074,66.5562,498469.0
2019-07-08 09:40:00,76.33,76.55,76.18,76.48,245736.0,66.5562,66.748,66.4254,66.687,245736.0
2019-07-08 09:50:00,76.47,76.6,76.33,76.56,189282.0,66.6782,66.7916,66.5562,66.7567,189282.0
2019-07-08 10:00:00,76.56,76.63,76.36,76.63,247256.0,66.7567,66.8178,66.5823,66.8178,247256.0
2019-07-08 10:10:00,76.63,76.89,76.57,76.87,236481.0,66.8178,67.0445,66.7654,67.027,236481.0
2019-07-08 10:20:00,76.87,76.98,76.81,76.9,160896.0,67.027,67.1229,66.9747,67.0532,160896.0
2019-07-08 10:30:00,76.9,76.91,76.48,76.62,292524.0,67.0532,67.0619,66.687,66.809,292524.0
2019-07-08 10:40:00,76.62,76.82,76.55,76.81,178789.0,66.809,66.9834,66.748,66.9747,178789.0
2019-07-08 10:50:00,76.82,76.9,76.64,76.76,213236.0,66.9834,67.0532,66.8265,66.9311,213236.0
2019-07-08 11:00:00,76.76,76.85,76.7,76.74,168517.0,66.9311,67.0096,66.8788,66.9137,168517.0
2019-07-08 11:10:00,76.75,77.03,76.73,76.96,153642.0,66.9224,67.1665,66.905,67.1055,153642.0
2019-07-08 11:20:00,76.97,76.98,76.5,76.54,228431.0,67.1142,67.1229,66.7044,66.7393,228431.0
2019-07-08 11:30:00,76.54,76.63,76.39,76.43,135174.0,66.7393,66.8178,66.6085,66.6434,135174.0
2019-07-08 11:40:00,76.43,76.64,76.37,76.54,78553.0,66.6434,66.8265,66.5911,66.7393,78553.0
2019-07-08 11:50:00,76.55,76.74,76.54,76.67,80627.0,66.748,66.9137,66.7393,66.8526,80627.0
2019-07-08 12:00:00,76.68,76.7,76.54,76.61,77065.0,66.8614,66.8788,66.7393,66.8003,77065.0
2019-07-08 12:10:00,76.6,76.7,76.6,76.62,90369.0,66.7916,66.8788,66.7916,66.809,90369.0
2019-07-08 12:20:00,76.62,76.65,76.52,76.54,107732.0,66.809,66.8352,66.7218,66.7393,107732.0
2019-07-08 12:30:00,76.54,76.68,76.54,76.64,120295.0,66.7393,66.8614,66.7393,66.8265,120295.0
2019-07-08 12:40:00,76.64,76.75,76.61,76.75,77851.0,66.8265,66.9224,66.8003,66.9224,77851.0
2019-07-08 12:50:00,76.75,76.81,76.7,76.75,111948.0,66.9224,66.9747,66.8788,66.9224,111948.0
2019-07-08 13:00:00,76.74,76.77,76.47,76.48,391514.0,66.9137,66.9398,66.6782,66.687,391514.0
2019-07-08 13:10:00,76.48,76.54,76.44,76.48,84198.0,66.687,66.7393,66.6521,66.687,84198.0
2019-07-08 13:20:00,76.48,76.5,76.41,76.44,111933.0,66.687,66.7044,66.6259,66.6521,111933.0
2019-07-08 13:30:00,76.44,76.54,76.43,76.5,70369.0,66.6521,66.7393,66.6434,66.7044,70369.0
2019-07-08 13:40:00,76.49,76.52,76.39,76.43,88442.0,66.6957,66.7218,66.6085,66.6434,88442.0
2019-07-08 13:50:00,76.42,76.46,76.32,76.33,111618.0,66.6347,66.6695,66.5475,66.5562,111618.0
2019-07-08 14:00:00,76.34,76.35,76.16,76.21,154895.0,66.5649,66.5736,66.4079,66.4515,154895.0
2019-07-08 14:10:00,76.21,76.24,76.14,76.18,111410.0,66.4515,66.4777,66.3905,66.4254,111410.0
2019-07-08 14:20:00,76.19,76.2,75.98,76.1,151448.0,66.4341,66.4428,66.251,66.3556,151448.0
2019-07-08 14:30:00,76.11,76.29,76.08,76.27,191659.0,66.3643,66.5213,66.3382,66.5039,191659.0
2019-07-08 14:40:00,76.27,76.48,76.27,76.46,139516.0,66.5039,66.687,66.5039,66.6695,139516.0
2019-07-08 14:50:00,76.47,76.51,76.4,76.43,97071.0,66.6782,66.7131,66.6172,66.6434,97071.0
2019-07-08 15:00:00,76.42,76.47,76.34,76.46,158191.0,66.6347,66.6782,66.5649,66.6695,158191.0
2019-07-08 15:10:00,76.46,76.6,76.38,76.57,115168.0,66.6695,66.7916,66.5998,66.7654,115168.0
2019-07-08 15:20:00,76.58,76.73,76.57,76.71,114339.0,66.7742,66.905,66.7654,66.8875,114339.0
2019-07-08 15:30:00,76.72,76.84,76.67,76.79,150565.0,66.8962,67.0009,66.8526,66.9573,150565.0
2019-07-08 15:40:00,76.8,76.82,76.68,76.72,194214.0,66.966,66.9834,66.8614,66.8962,194214.0
2019-07-08 15:50:00,76.72,76.73,76.58,76.63,288687.0,66.8962,66.905,66.7742,66.8178,288687.0
2019-07-09 09:30:00,76.44,76.5,75.84,76.01,276582.0,66.6521,66.7044,66.1289,66.2772,276582.0
2019-07-09 09:40:00,76.05,76.22,76.0,76.2,149178.0,66.312,66.4603,66.2684,66.4428,149178.0
2019-07-09 09:50:00,76.2,76.26,76.1,76.22,117313.0,66.4428,66.4951,66.3556,66.4603,117313.0
2019-07-09 10:00:00,76.21,76.39,76.17,76.21,180761.0,66.4515,66.6085,66.4167,66.4515,180761.0
2019-07-09 10:10:00,76.21,76.35,76.2,76.31,120869.0,66.4515,66.5736,66.4428,66.5387,120869.0
2019-07-09 10:20:00,76.3,76.58,76.28,76.58,123342.0,66.53,66.7742,66.5126,66.7742,123342.0
2019-07-09 10:30:00,76.58,76.84,76.57,76.7,199754.0,66.7742,67.0009,66.7654,66.8788,199754.0
2019-07-09 10:40:00,76.69,76.74,76.55,76.74,141238.0,66.8701,66.9137,66.748,66.9137,141238.0
2019-07-09 10:50:00,76.75,76.78,76.32,76.4,165281.0,66.9224,66.9486,66.5475,66.6172,165281.0
2019-07-09 11:00:00,76.41,76.78,76.4,76.74,109615.0,66.6259,66.9486,66.6172,66.9137,109615.0
2019-07-09 11:10:00,76.74,76.79,76.68,76.78,91094.0,66.9137,66.9573,66.8614,66.9486,91094.0
2019-07-09 11:20:00,76.77,76.83,76.57,76.58,125116.0,66.9398,66.9922,66.7654,66.7742,125116.0
2019-07-09 11:30:00,76.58,76.67,76.52,76.59,85713.0,66.7742,66.8526,66.7218,66.7829,85713.0
2019-07-09 11:40:00,76.59,76.69,76.59,76.66,68345.0,66.7829,66.8701,66.7829,66.8439,68345.0
2019-07-09 11:50:00,76.66,76.67,76.58,76.63,81780.0,66.8439,66.8526,66.7742,66.8178,81780.0
2019-07-09 12:00:00,76.63,76.74,76.54,76.58,112473.0,66.8178,66.9137,66.7393,66.7742,112473.0
2019-07-09 12:10:00,76.58,76.72,76.57,76.7,63752.0,66.7742,66.8962,66.7654,66.8788,63752.0
2019-07-09 12:20:00,76.7,76.7,76.59,76.63,71255.0,66.8788,66.8788,66.7829,66.8178,71255.0
2019-07-09 12:30:00,76.63,76.66,76.59,76.65,102724.0,66.8178,66.8439,66.7829,66.8352,102724.0
2019-07-09 12:40:00,76.65,76.66,76.45,76.48,59388.0,66.8352,66.8439,66.6608,66.687,59388.0
2019-07-09 12:50:00,76.48,76.52,76.41,76.47,92599.0,66.687,66.7218,66.6259,66.6782,92599.0
2019-07-09 13:00:00,76.48,76.51,76.4,76.45,84171.0,66.687,66.7131,66.6172,66.6608,84171.0
2019-07-09 13:10:00,76.45,76.52,76.45,76.51,52740.0,66.6608,66.7218,66.6608,66.7131,52740.0
2019-07-09 13:20:00,76.5,76.54,76.44,76.44,120228.0,66.7044,66.7393,66.6521,66.6521,120228.0
2019-07-09 13:30:00,76.44,76.5,76.43,76.49,54872.0,66.6521,66.7044,66.6434,66.6957,54872.0
2019-07-09 13:40:00,76.49,76.5,76.46,76.49,33920.0,66.6957,66.7044,66.6695,66.6957,33920.0
2019-07-09 13:50:00,76.49,76.51,76.45,76.48,85644.0,66.6957,66.7131,66.6608,66.687,85644.0
2019-07-09 14:00:00,76.48,76.51,76.44,76.49,59191.0,66.687,66.7131,66.6521,66.6957,59191.0
2019-07-09 14:10:00,76.48,76.58,76.48,76.53,127833.0,66.687,66.7742,66.687,66.7306,127833.0
2019-07-09 14:20:00,76.53,76.54,76.46,76.5,72561.0,66.7306,66.7393,66.6695,66.7044,72561.0
2019-07-09 14:30:00,76.5,76.52,76.45,76.45,71544.0,66.7044,66.7218,66.6608,66.6608,71544.0
2019-07-09 14:40:00,76.45,76.5,76.43,76.47,67832.0,66.6608,66.7044,66.6434,66.6782,67832.0
2019-07-09 14:50:00,76.48,76.52,76.45,76.47,63758.0,66.687,66.7218,66.6608,66.6782,63758.0
2019-07-09 15:00:00,76.47,76.53,76.46,76.5,121494.0,66.6782,66.7306,66.6695,66.7044,121494.0
2019-07-09 15:10:00,76.5,76.66,76.46,76.65,129615.0,66.7044,66.8439,66.6695,66.8352,129615.0
2019-07-09 15:20:00,76.64,76.65,76.58,76.63,92988.0,66.8265,66.8352,66.7742,66.8178,92988.0
2019-07-09 15:30:00,76.63,76.66,76.55,76.6,185676.0,66.8178,66.8439,66.748,66.7916,185676.0
2019-07-09 15:40:00,76.6,76.63,76.54,76.61,211470.0,66.7916,66.8178,66.7393,66.8003,211470.0
2019-07-09 15:50:00,76.61,76.74,76.53,76.54,552947.0,66.8003,66.9137,66.7306,66.7393,552947.0
2019-07-10 09:30:00,76.89,76.95,76.12,76.2,723225.0,67.0445,67.0968,66.3731,66.4428,723225.0
2019-07-10 09:40:00,76.21,76.37,75.88,76.07,482220.0,66.4515,66.5911,66.1638,66.3295,482220.0
2019-07-10 09:50:00,76.05,76.39,75.85,75.87,540694.0,66.312,66.6085,66.1376,66.1551,540694.0
2019-07-10 10:00:00,75.87,75.94,75.45,75.66,478423.0,66.1551,66.2161,65.7889,65.972,478423.0
2019-07-10 10:10:00,75.69,75.75,75.26,75.42,463681.0,65.9981,66.0504,65.6232,65.7627,463681.0
2019-07-10 10:20:00,75.42,75.42,74.93,74.99,474585.0,65.7627,65.7627,65.3354,65.3878,474585.0
2019-07-10 10:30:00,74.99,75.27,74.96,75.14,446361.0,65.3878,65.6319,65.3616,65.5186,446361.0
2019-07-10 10:40:00,75.13,75.53,75.04,75.35,385592.0,65.5098,65.8586,65.4314,65.7017,385592.0
2019-07-10 10:50:00,75.36,75.37,74.94,74.95,286165.0,65.7104,65.7191,65.3442,65.3529,286165.0
2019-07-10 11:00:00,74.95,75.04,74.73,74.77,244229.0,65.3529,65.4314,65.1611,65.1959,244229.0
2019-07-10 11:10:00,74.77,74.84,74.49,74.57,275562.0,65.1959,65.257,64.9518,65.0215,275562.0
2019-07-10 11:20:00,74.58,75.02,74.57,74.97,280224.0,65.0303,65.4139,65.0215,65.3703,280224.0
2019-07-10 11:30:00,74.96,75.0,74.81,74.82,198557.0,65.3616,65.3965,65.2308,65.2395,198557.0
2019-07-10 11:40:00,74.83,75.01,74.72,74.97,313937.0,65.2482,65.4052,65.1523,65.3703,313937.0
2019-07-10 11:50:00,74.99,75.09,74.88,74.89,189892.0,65.3878,65.475,65.2918,65.3006,189892.0
2019-07-10 12:00:00,74.9,75.21,74.83,75.18,207920.0,65.3093,65.5796,65.2482,65.5534,207920.0
2019-07-10 12:10:00,75.2,75.22,74.99,75.07,184168.0,65.5709,65.5883,65.3878,65.4575,184168.0
2019-07-10 12:20:00,75.07,75.08,74.94,75.01,102496.0,65.4575,65.4662,65.3442,65.4052,102496.0
2019-07-10 12:30:00,75.01,75.32,75.0,75.14,198160.0,65.4052,65.6755,65.3965,65.5186,198160.0
2019-07-10 12:40:00,75.14,75.25,75.07,75.24,164196.0,65.5186,65.6145,65.4575,65.6057,164196.0
2019-07-10 12:50:00,75.23,75.39,75.22,75.39,134273.0,65.597,65.7365,65.5883,65.7365,134273.0
2019-07-10 13:00:00,75.4,75.46,75.01,75.04,237718.0,65.7453,65.7976,65.4052,65.4314,237718.0
2019-07-10 13:10:00,75.04,75.27,75.02,75.22,104151.0,65.4314,65.6319,65.4139,65.5883,104151.0
2019-07-10 13:20:00,75.23,75.3,75.18,75.23,134846.0,65.597,65.6581,65.5534,65.597,134846.0
2019-07-10 13:30:00,75.23,75.28,75.21,75.26,100572.0,65.597,65.6406,65.5796,65.6232,100572.0
2019-07-10 13:40:00,75.26,75.29,75.2,75.26,93397.0,65.6232,65.6493,65.5709,65.6232,93397.0
2019-07-10 13:50:00,75.27,75.32,75.21,75.21,98719.0,65.6319,65.6755,65.5796,65.5796,98719.0
2019-07-10 14:00:00,75.22,75.35,75.09,75.15,160590.0,65.5883,65.7017,65.475,65.5273,160590.0
2019-07-10 14:10:00,75.16,75.17,74.91,74.95,241226.0,65.536,65.5447,65.318,65.3529,241226.0
2019-07-10 14:20:00,74.95,75.06,74.89,74.89,142041.0,65.3529,65.4488,65.3006,65.3006,142041.0
2019-07-10 14:30:00,74.89,75.04,74.87,74.9,303995.0,65.3006,65.4314,65.2831,65.3093,303995.0
2019-07-10 14:40:00,74.9,74.94,74.83,74.9,108612.0,65.3093,65.3442,65.2482,65.3093,108612.0
2019-07-10 14:50:00,74.89,75.09,74.85,74.94,215340.0,65.3006,65.475,65.2657,65.3442,215340.0
2019-07-10 15:00:00,74.95,75.0,74.89,74.94,171589.0,65.3529,65.3965,65.3006,65.3442,171589.0
2019-07-10 15:10:00,74.94,75.04,74.87,74.88,186843.0,65.3442,65.4314,65.2831,65.2918,186843.0
2019-07-10 15:20:00,74.87,74.98,74.87,74.94,178127.0,65.2831,65.379,65.2831,65.3442,178127.0
2019-07-10 15:30:00,74.94,75.01,74.82,74.84,314834.0,65.3442,65.4052,65.2395,65.257,314834.0
2019-07-10 15:40:00,74.83,74.87,74.46,74.46,544523.0,65.2482,65.2831,64.9256,64.9256,544523.0
2019-07-10 15:50:00,74.46,74.52,74.08,74.35,1507160.0,64.9256,64.9779,64.5943,64.8297,1507160.0
2019-07-11 09:30:00,74.52,75.4,74.29,75.32,586637.0,64.9779,65.7453,64.7774,65.6755,586637.0
2019-07-11 09:40:00,75.32,75.5,75.04,75.35,462625.0,65.6755,65.8325,65.4314,65.7017,462625.0
2019-07-11 09:50:00,75.35,75.5,75.22,75.3,345520.0,65.7017,65.8325,65.5883,65.6581,345520.0
2019-07-11 10:00:00,75.3,75.33,75.08,75.11,323725.0,65.6581,65.6842,65.4662,65.4924,323725.0
2019-07-11 10:10:00,75.11,75.3,74.9,75.0,287581.0,65.4924,65.6581,65.3093,65.3965,287581.0
2019-07-11 10:20:00,74.98,75.1,74.76,74.9,235038.0,65.379,65.4837,65.1872,65.3093,235038.0
2019-07-11 10:30:00,74.91,74.95,74.71,74.9,297087.0,65.318,65.3529,65.1436,65.3093,297087.0
2019-07-11 10:40:00,74.9,75.15,74.88,75.02,292333.0,65.3093,65.5273,65.2918,65.4139,292333.0
2019-07-11 10:50:00,75.02,75.15,74.99,75.08,259113.0,65.4139,65.5273,65.3878,65.4662,259113.0
2019-07-11 11:00:00,75.08,75.2,74.99,75.08,345798.0,65.4662,65.5709,65.3878,65.4662,345798.0
2019-07-11 11:10:00,75.07,75.18,75.04,75.15,283886.0,65.4575,65.5534,65.4314,65.5273,283886.0
2019-07-11 11:20:00,75.15,75.44,75.14,75.23,322427.0,65.5273,65.7801,65.5186,65.597,322427.0
2019-07-11 11:30:00,75.23,75.3,75.1,75.27,180817.0,65.597,65.6581,65.4837,65.6319,180817.0
2019-07-11 11:40:00,75.27,75.52,75.24,75.5,230120.0,65.6319,65.8499,65.6057,65.8325,230120.0
2019-07-11 11:50:00,75.5,75.64,75.45,75.5,187029.0,65.8325,65.9545,65.7889,65.8325,187029.0
2019-07-11 12:00:00,75.49,75.66,75.33,75.39,228472.0,65.8237,65.972,65.6842,65.7365,228472.0
2019-07-11 12:10:00,75.39,75.59,75.3,75.55,194861.0,65.7365,65.9109,65.6581,65.8761,194861.0
2019-07-11 12:20:00,75.56,75.78,75.52,75.57,352913.0,65.8848,66.0766,65.8499,65.8935,352913.0
2019-07-11 12:30:00,75.58,75.68,75.44,75.55,178053.0,65.9022,65.9894,65.7801,65.8761,178053.0
2019-07-11 12:40:00,75.55,75.6,75.36,75.38,159628.0,65.8761,65.9196,65.7104,65.7278,159628.0
2019-07-11 12:50:00,75.37,75.38,75.18,75.25,174174.0,65.7191,65.7278,65.5534,65.6145,174174.0
2019-07-11 13:00:00,75.26,75.35,75.08,75.09,237799.0,65.6232,65.7017,65.4662,65.475,237799.0
2019-07-11 13:10:00,75.1,75.15,74.98,75.01,181918.0,65.4837,65.5273,65.379,65.4052,181918.0
2019-07-11 13:20:00,75.01,75.02,74.78,74.86,136821.0,65.4052,65.4139,65.2046,65.2744,136821.0
2019-07-11 13:30:00,74.86,74.93,74.63,74.66,182384.0,65.2744,65.3354,65.0739,65.1,182384.0
2019-07-11 13:40:00,74.66,74.68,74.33,74.44,285772.0,65.1,65.1175,64.8123,64.9082,285772.0
2019-07-11 13:50:00,74.43,74.53,74.26,74.31,216103.0,64.8995,64.9867,64.7512,64.7948,216103.0
2019-07-11 14:00:00,74.31,74.42,74.23,74.34,171736.0,64.7948,64.8907,64.7251,64.821,171736.0
2019-07-11 14:10:00,74.34,74.38,73.96,73.98,222326.0,64.821,64.8559,64.4896,64.5071,222326.0
2019-07-11 14:20:00,73.98,74.06,73.92,73.98,244967.0,64.5071,64.5768,64.4548,64.5071,244967.0
2019-07-11 14:30:00,73.98,74.27,73.98,74.2,258411.0,64.5071,64.76,64.5071,64.6989,258411.0
2019-07-11 14:40:00,74.2,74.27,74.1,74.2,138890.0,64.6989,64.76,64.6117,64.6989,138890.0
2019-07-11 14:50:00,74.19,74.25,74.13,74.14,151250.0,64.6902,64.7425,64.6379,64.6466,151250.0
2019-07-11 15:00:00,74.13,74.16,74.03,74.07,276688.0,64.6379,64.664,64.5507,64.5856,276688.0
2019-07-11 15:10:00,74.07,74.2,73.93,74.03,224684.0,64.5856,64.6989,64.4635,64.5507,224684.0
2019-07-11 15:20:00,74.04,74.06,73.88,73.95,256769.0,64.5594,64.5768,64.4199,64.4809,256769.0
2019-07-11 15:30:00,73.95,74.08,73.84,73.87,405568.0,64.4809,64.5943,64.385,64.4112,405568.0
2019-07-11 15:40:00,73.87,74.02,73.82,73.84,502760.0,64.4112,64.542,64.3676,64.385,502760.0
2019-07-11 15:50:00,73.84,73.84,73.29,73.71,1448605.0,64.385,64.385,63.9054,64.2717,1448605.0
2019-07-12 09:30:00,74.25,74.76,73.66,74.7,468033.0,64.7425,65.1872,64.2281,65.1349,468033.0
2019-07-12 09:40:00,74.7,74.93,74.63,74.84,307204.0,65.1349,65.3354,65.0739,65.257,307204.0
2019-07-12 09:50:00,74.84,74.87,74.62,74.68,260985.0,65.257,65.2831,65.0651,65.1175,260985.0
2019-07-12 10:00:00,74.69,74.76,74.61,74.65,179846.0,65.1262,65.1872,65.0564,65.0913,179846.0
2019-07-12 10:10:00,74.66,74.66,74.38,74.55,159857.0,65.1,65.1,64.8559,65.0041,159857.0
2019-07-12 10:20:00,74.54,74.65,74.47,74.64,151958.0,64.9954,65.0913,64.9343,65.0826,151958.0
2019-07-12 10:30:00,74.65,74.69,74.54,74.64,144083.0,65.0913,65.1262,64.9954,65.0826,144083.0
2019-07-12 10:40:00,74.64,74.65,74.4,74.61,167577.0,65.0826,65.0913,64.8733,65.0564,167577.0
2019-07-12 10:50:00,74.6,74.67,74.52,74.62,130871.0,65.0477,65.1087,64.9779,65.0651,130871.0
2019-07-12 11:00:00,74.63,74.7,74.6,74.69,125690.0,65.0739,65.1349,65.0477,65.1262,125690.0
2019-07-12 11:10:00,74.68,74.72,74.57,74.69,178110.0,65.1175,65.1523,65.0215,65.1262,178110.0
2019-07-12 11:20:00,74.69,74.76,74.66,74.72,158522.0,65.1262,65.1872,65.1,65.1523,158522.0
2019-07-12 11:30:00,74.72,74.73,74.56,74.57,131853.0,65.1523,65.1611,65.0128,65.0215,131853.0
2019-07-12 11:40:00,74.57,74.67,74.56,74.63,98077.0,65.0215,65.1087,65.0128,65.0739,98077.0
2019-07-12 11:50:00,74.62,74.71,74.58,74.7,111859.0,65.0651,65.1436,65.0303,65.1349,111859.0
2019-07-12 12:00:00,74.7,74.71,74.63,74.67,110869.0,65.1349,65.1436,65.0739,65.1087,110869.0
2019-07-12 12:10:00,74.68,74.78,74.61,74.72,98794.0,65.1175,65.2046,65.0564,65.1523,98794.0
2019-07-12 12:20:00,74.72,74.79,74.71,74.73,111091.0,65.1523,65.2134,65.1436,65.1611,111091.0
2019-07-12 12:30:00,74.73,74.8,74.64,74.72,131145.0,65.1611,65.2221,65.0826,65.1523,131145.0
2019-07-12 12:40:00,74.72,74.72,74.46,74.5,174419.0,65.1523,65.1523,64.9256,64.9605,174419.0
2019-07-12 12:50:00,74.5,74.55,74.48,74.54,82725.0,64.9605,65.0041,64.9431,64.9954,82725.0
2019-07-12 13:00:00,74.55,74.62,74.51,74.61,93026.0,65.0041,65.0651,64.9692,65.0564,93026.0
2019-07-12 13:10:00,74.61,74.73,74.61,74.71,74591.0,65.0564,65.1611,65.0564,65.1436,74591.0
2019-07-12 13:20:00,74.72,74.79,74.69,74.79,77674.0,65.1523,65.2134,65.1262,65.2134,77674.0
2019-07-12 13:30:00,74.78,74.8,74.73,74.74,69724.0,65.2046,65.2221,65.1611,65.1698,69724.0
2019-07-12 13:40:00,74.74,74.75,74.61,74.72,99041.0,65.1698,65.1785,65.0564,65.1523,99041.0
2019-07-12 13:50:00,74.72,74.77,74.72,74.77,50681.0,65.1523,65.1959,65.1523,65.1959,50681.0
2019-07-12 14:00:00,74.77,74.77,74.71,74.76,53914.0,65.1959,65.1959,65.1436,65.1872,53914.0
2019-07-12 14:10:00,74.75,74.9,74.75,74.9,110226.0,65.1785,65.3093,65.1785,65.3093,110226.0
2019-07-12 14:20:00,74.9,74.97,74.82,74.84,119899.0,65.3093,65.3703,65.2395,65.257,119899.0
2019-07-12 14:30:00,74.84,74.98,74.84,74.94,181153.0,65.257,65.379,65.257,65.3442,181153.0
2019-07-12 14:40:00,74.94,74.95,74.85,74.89,101677.0,65.3442,65.3529,65.2657,65.3006,101677.0
2019-07-12 14:50:00,74.89,74.92,74.87,74.91,88426.0,65.3006,65.3267,65.2831,65.318,88426.0
2019-07-12 15:00:00,74.91,74.94,74.8,74.8,142255.0,65.318,65.3442,65.2221,65.2221,142255.0
2019-07-12 15:10:00,74.81,74.85,74.8,74.84,172620.0,65.2308,65.2657,65.2221,65.257,172620.0
2019-07-12 15:20:00,74.85,74.87,74.62,74.67,176605.0,65.2657,65.2831,65.0651,65.1087,176605.0
2019-07-12 15:30:00,74.68,74.89,74.67,74.86,209005.0,65.1175,65.3006,65.1087,65.2744,209005.0
2019-07-12 15:40:00,74.87,74.91,74.81,74.82,222222.0,65.2831,65.318,65.2308,65.2395,222222.0
2019-07-12 15:50:00,74.81,74.92,74.76,74.89,455301.0,65.2308,65.3267,65.1872,65.3006,455301.0
2019-07-15 09:30:00,75.15,75.86,75.13,75.74,261620.0,65.5273,66.1464,65.5098,66.0417,261620.0
2019-07-15 09:40:00,75.76,75.87,75.52,75.56,253160.0,66.0592,66.1551,65.8499,65.8848,253160.0
2019-07-15 09:50:00,75.56,75.63,75.43,75.62,149432.0,65.8848,65.9458,65.7714,65.9371,149432.0
2019-07-15 10:00:00,75.63,75.76,75.57,75.62,175612.0,65.9458,66.0592,65.8935,65.9371,175612.0
2019-07-15 10:10:00,75.62,75.84,75.62,75.73,168820.0,65.9371,66.1289,65.9371,66.033,168820.0
2019-07-15 10:20:00,75.72,75.84,75.62,75.67,110450.0,66.0243,66.1289,65.9371,65.9807,110450.0
2019-07-15 10:30:00,75.66,75.81,75.59,75.75,136250.0,65.972,66.1028,65.9109,66.0504,136250.0
2019-07-15 10:40:00,75.75,75.9,75.71,75.78,173351.0,66.0504,66.1812,66.0156,66.0766,173351.0
2019-07-15 10:50:00,75.78,75.85,75.73,75.77,103421.0,66.0766,66.1376,66.033,66.0679,103421.0
2019-07-15 11:00:00,75.78,75.78,75.45,75.52,112791.0,66.0766,66.0766,65.7889,65.8499,112791.0
2019-07-15 11:10:00,75.52,75.7,75.48,75.69,101622.0,65.8499,66.0068,65.815,65.9981,101622.0
2019-07-15 11:20:00,75.69,75.77,75.64,75.65,88928.0,65.9981,66.0679,65.9545,65.9632,88928.0
2019-07-15 11:30:00,75.64,75.69,75.55,75.68,210602.0,65.9545,65.9981,65.8761,65.9894,210602.0
2019-07-15 11:40:00,75.68,75.8,75.66,75.78,92866.0,65.9894,66.094,65.972,66.0766,92866.0
2019-07-15 11:50:00,75.78,75.85,75.72,75.75,81832.0,66.0766,66.1376,66.0243,66.0504,81832.0
2019-07-15 12:00:00,75.75,75.76,75.43,75.47,100339.0,66.0504,66.0592,65.7714,65.8063,100339.0
2019-07-15 12:10:00,75.47,75.48,75.3,75.4,184091.0,65.8063,65.815,65.6581,65.7453,184091.0
2019-07-15 12:20:00,75.42,75.45,75.29,75.29,86048.0,65.7627,65.7889,65.6493,65.6493,86048.0
2019-07-15 12:30:00,75.3,75.3,75.18,75.18,82877.0,65.6581,65.6581,65.5534,65.5534,82877.0
2019-07-15 12:40:00,75.19,75.23,75.04,75.04,113637.0,65.5621,65.597,65.4314,65.4314,113637.0
2019-07-15 12:50:00,75.05,75.17,74.88,74.94,189378.0,65.4401,65.5447,65.2918,65.3442,189378.0
2019-07-15 13:00:00,74.94,75.09,74.94,74.97,114144.0,65.3442,65.475,65.3442,65.3703,114144.0
2019-07-15 13:10:00,74.98,75.03,74.79,74.9,214372.0,65.379,65.4226,65.2134,65.3093,214372.0
2019-07-15 13:20:00,74.9,75.09,74.9,75.02,183655.0,65.3093,65.475,65.3093,65.4139,183655.0
2019-07-15 13:30:00,75.02,75.2,75.0,75.14,76709.0,65.4139,65.5709,65.3965,65.5186,76709.0
2019-07-15 13:40:00,75.15,75.21,75.09,75.18,217278.0,65.5273,65.5796,65.475,65.5534,217278.0
2019-07-15 13:50:00,75.18,75.33,75.11,75.31,160012.0,65.5534,65.6842,65.4924,65.6668,160012.0
2019-07-15 14:00:00,75.34,75.38,75.29,75.34,41132.0,65.6929,65.7278,65.6493,65.6929,41132.0
2019-07-15 14:10:00,75.33,75.38,75.26,75.29,135466.0,65.6842,65.7278,65.6232,65.6493,135466.0
2019-07-15 14:20:00,75.3,75.34,75.14,75.19,159246.0,65.6581,65.6929,65.5186,65.5621,159246.0
2019-07-15 14:30:00,75.19,75.34,75.15,75.31,58255.0,65.5621,65.6929,65.5273,65.6668,58255.0
2019-07-15 14:40:00,75.31,75.4,75.27,75.29,84373.0,65.6668,65.7453,65.6319,65.6493,84373.0
2019-07-15 14:50:00,75.28,75.34,75.27,75.27,123061.0,65.6406,65.6929,65.6319,65.6319,123061.0
2019-07-15 15:00:00,75.27,75.33,75.24,75.32,103794.0,65.6319,65.6842,65.6057,65.6755,103794.0
2019-07-15 15:10:00,75.33,75.33,75.27,75.32,108754.0,65.6842,65.6842,65.6319,65.6755,108754.0
2019-07-15 15:20:00,75.33,75.39,75.3,75.32,105044.0,65.6842,65.7365,65.6581,65.6755,105044.0
2019-07-15 15:30:00,75.31,75.48,75.31,75.42,135036.0,65.6668,65.815,65.6668,65.7627,135036.0
2019-07-15 15:40:00,75.43,75.5,75.42,75.48,154536.0,65.7714,65.8325,65.7627,65.815,154536.0
2019-07-15 15:50:00,75.48,75.48,75.31,75.43,456957.0,65.815,65.815,65.6668,65.7714,456957.0
2019-07-16 09:30:00,75.12,75.58,74.55,75.24,450220.0,65.5011,65.9022,65.0041,65.6057,450220.0
2019-07-16 09:40:00,75.27,75.98,75.18,75.97,259222.0,65.6319,66.251,65.5534,66.2423,259222.0
2019-07-16 09:50:00,75.97,76.09,75.86,75.94,262094.0,66.2423,66.3469,66.1464,66.2161,262094.0
2019-07-16 10:00:00,75.94,75.96,75.75,75.81,227033.0,66.2161,66.2336,66.0504,66.1028,227033.0
2019-07-16 10:10:00,75.82,75.96,75.53,75.9,234610.0,66.1115,66.2336,65.8586,66.1812,234610.0
2019-07-16 10:20:00,75.91,76.0,75.84,75.96,226012.0,66.19,66.2684,66.1289,66.2336,226012.0
2019-07-16 10:30:00,75.96,76.05,75.77,76.05,229309.0,66.2336,66.312,66.0679,66.312,229309.0
2019-07-16 10:40:00,76.04,76.13,75.95,76.0,130733.0,66.3033,66.3818,66.2248,66.2684,130733.0
2019-07-16 10:50:00,76.0,76.2,75.99,76.1,168321.0,66.2684,66.4428,66.2597,66.3556,168321.0
2019-07-16 11:00:00,76.1,76.23,76.09,76.14,152219.0,66.3556,66.469,66.3469,66.3905,152219.0
2019-07-16 11:10:00,76.14,76.15,75.9,75.93,143815.0,66.3905,66.3992,66.1812,66.2074,143815.0
2019-07-16 11:20:00,75.94,76.0,75.84,75.97,193688.0,66.2161,66.2684,66.1289,66.2423,193688.0
2019-07-16 11:30:00,75.98,76.18,75.98,76.17,117856.0,66.251,66.4254,66.251,66.4167,117856.0
2019-07-16 11:40:00,76.18,76.24,76.09,76.23,202584.0,66.4254,66.4777,66.3469,66.469,202584.0
2019-07-16 11:50:00,76.22,76.26,76.05,76.08,165450.0,66.4603,66.4951,66.312,66.3382,165450.0
2019-07-16 12:00:00,76.08,76.18,75.66,75.74,209812.0,66.3382,66.4254,65.972,66.0417,209812.0
2019-07-16 12:10:00,75.75,75.75,75.43,75.52,140884.0,66.0504,66.0504,65.7714,65.8499,140884.0
2019-07-16 12:20:00,75.5,75.74,75.5,75.59,159153.0,65.8325,66.0417,65.8325,65.9109,159153.0
2019-07-16 12:30:00,75.61,75.88,75.59,75.88,93832.0,65.9284,66.1638,65.9109,66.1638,93832.0
2019-07-16 12:40:00,75.88,75.96,75.87,75.94,69569.0,66.1638,66.2336,66.1551,66.2161,69569.0
2019-07-16 12:50:00,75.95,75.99,75.83,75.98,58663.0,66.2248,66.2597,66.1202,66.251,58663.0
2019-07-16 13:00:00,75.98,76.23,75.98,76.22,87459.0,66.251,66.469,66.251,66.4603,87459.0
2019-07-16 13:10:00,76.22,76.23,76.04,76.06,79320.0,66.4603,66.469,66.3033,66.3207,79320.0
2019-07-16 13:20:00,76.06,76.22,76.06,76.2,63522.0,66.3207,66.4603,66.3207,66.4428,63522.0
2019-07-16 13:30:00,76.2,76.25,76.11,76.15,96595.0,66.4428,66.4864,66.3643,66.3992,96595.0
2019-07-16 13:40:00,76.14,76.22,76.1,76.19,94089.0,66.3905,66.4603,66.3556,66.4341,94089.0
2019-07-16 13:50:00,76.19,76.22,76.08,76.09,90095.0,66.4341,66.4603,66.3382,66.3469,90095.0
2019-07-16 14:00:00,76.09,76.22,76.06,76.2,86280.0,66.3469,66.4603,66.3207,66.4428,86280.0
2019-07-16 14:10:00,76.2,76.23,76.13,76.17,88051.0,66.4428,66.469,66.3818,66.4167,88051.0
2019-07-16 14:20:00,76.17,76.25,76.14,76.23,89263.0,66.4167,66.4864,66.3905,66.469,89263.0
2019-07-16 14:30:00,76.23,76.32,76.18,76.22,154577.0,66.469,66.5475,66.4254,66.4603,154577.0
2019-07-16 14:40:00,76.22,76.48,76.18,76.47,184529.0,66.4603,66.687,66.4254,66.6782,184529.0
2019-07-16 14:50:00,76.47,76.5,76.25,76.27,162015.0,66.6782,66.7044,66.4864,66.5039,162015.0
2019-07-16 15:00:00,76.27,76.4,76.26,76.28,162766.0,66.5039,66.6172,66.4951,66.5126,162766.0
2019-07-16 15:10:00,76.27,76.3,76.1,76.15,191912.0,66.5039,66.53,66.3556,66.3992,191912.0
2019-07-16 15:20:00,76.15,76.15,75.91,75.92,227891.0,66.3992,66.3992,66.19,66.1987,227891.0
2019-07-16 15:30:00,75.92,76.04,75.86,75.97,227559.0,66.1987,66.3033,66.1464,66.2423,227559.0
2019-07-16 15:40:00,75.96,76.03,75.79,75.81,194433.0,66.2336,66.2946,66.0853,66.1028,194433.0
2019-07-16 15:50:00,75.81,75.9,75.64,75.68,402141.0,66.1028,66.1812,65.9545,65.9894,402141.0
2019-07-17 09:30:00,78.62,79.4,77.52,77.55,2482343.0,68.5529,69.2331,67.5938,67.62,2482343.0
2019-07-17 09:40:00,77.54,77.67,76.63,77.15,2083187.0,67.6112,67.7246,66.8178,67.2712,2083187.0
2019-07-17 09:50:00,77.15,77.4,76.68,76.87,1063667.0,67.2712,67.4892,66.8614,67.027,1063667.0
2019-07-17 10:00:00,76.87,76.98,76.27,76.33,841470.0,67.027,67.1229,66.5039,66.5562,841470.0
2019-07-17 10:10:00,76.33,76.68,76.07,76.48,835829.0,66.5562,66.8614,66.3295,66.687,835829.0
2019-07-17 10:20:00,76.46,76.68,76.12,76.19,647999.0,66.6695,66.8614,66.3731,66.4341,647999.0
2019-07-17 10:30:00,76.17,76.27,75.89,76.25,528601.0,66.4167,66.5039,66.1725,66.4864,528601.0
2019-07-17 10:40:00,76.26,76.28,75.71,75.91,439866.0,66.4951,66.5126,66.0156,66.19,439866.0
2019-07-17 10:50:00,75.92,76.37,75.82,76.32,370171.0,66.1987,66.5911,66.1115,66.5475,370171.0
2019-07-17 11:00:00,76.33,76.54,76.26,76.42,403427.0,66.5562,66.7393,66.4951,66.6347,403427.0
2019-07-17 11:10:00,76.42,76.7,76.4,76.63,337718.0,66.6347,66.8788,66.6172,66.8178,337718.0
2019-07-17 11:20:00,76.65,76.73,76.53,76.68,433664.0,66.8352,66.905,66.7306,66.8614,433664.0
2019-07-17 11:30:00,76.67,76.71,76.36,76.42,321519.0,66.8526,66.8875,66.5823,66.6347,321519.0
2019-07-17 11:40:00,76.42,76.7,76.35,76.67,202024.0,66.6347,66.8788,66.5736,66.8526,202024.0
2019-07-17 11:50:00,76.66,76.77,76.57,76.64,216764.0,66.8439,66.9398,66.7654,66.8265,216764.0
2019-07-17 12:00:00,76.64,76.82,76.59,76.82,160243.0,66.8265,66.9834,66.7829,66.9834,160243.0
2019-07-17 12:10:00,76.82,76.82,76.59,76.71,196207.0,66.9834,66.9834,66.7829,66.8875,196207.0
2019-07-17 12:20:00,76.72,76.73,76.43,76.49,161878.0,66.8962,66.905,66.6434,66.6957,161878.0
2019-07-17 12:30:00,76.49,76.59,76.38,76.54,155103.0,66.6957,66.7829,66.5998,66.7393,155103.0
2019-07-17 12:40:00,76.53,76.7,76.48,76.69,138130.0,66.7306,66.8788,66.687,66.8701,138130.0
2019-07-17 12:50:00,76.7,76.77,76.52,76.56,190816.0,66.8788,66.9398,66.7218,66.7567,190816.0
2019-07-17 13:00:00,76.57,76.65,76.42,76.43,184585.0,66.7654,66.8352,66.6347,66.6434,184585.0
2019-07-17 13:10:00,76.43,76.58,76.41,76.48,184050.0,66.6434,66.7742,66.6259,66.687,184050.0
2019-07-17 13:20:00,76.5,76.5,76.36,76.44,97428.0,66.7044,66.7044,66.5823,66.6521,97428.0
2019-07-17 13:30:00,76.44,76.56,76.43,76.48,161344.0,66.6521,66.7567,66.6434,66.687,161344.0
2019-07-17 13:40:00,76.47,76.75,76.45,76.73,280323.0,66.6782,66.9224,66.6608,66.905,280323.0
2019-07-17 13:50:00,76.73,76.93,76.71,76.92,244438.0,66.905,67.0793,66.8875,67.0706,244438.0
2019-07-17 14:00:00,76.92,76.93,76.76,76.8,219091.0,67.0706,67.0793,66.9311,66.966,219091.0
2019-07-17 14:10:00,76.8,76.84,76.67,76.82,252822.0,66.966,67.0009,66.8526,66.9834,252822.0
2019-07-17 14:20:00,76.82,76.86,76.77,76.81,196395.0,66.9834,67.0183,66.9398,66.9747,196395.0
2019-07-17 14:30:00,76.81,76.81,76.5,76.54,151300.0,66.9747,66.9747,66.7044,66.7393,151300.0
2019-07-17 14:40:00,76.53,76.61,76.46,76.46,197584.0,66.7306,66.8003,66.6695,66.6695,197584.0
2019-07-17 14:50:00,76.47,76.48,76.27,76.33,150008.0,66.6782,66.687,66.5039,66.5562,150008.0
2019-07-17 15:00:00,76.34,76.36,76.15,76.23,223132.0,66.5649,66.5823,66.3992,66.469,223132.0
2019-07-17 15:10:00,76.23,76.25,76.16,76.19,180514.0,66.469,66.4864,66.4079,66.4341,180514.0
2019-07-17 15:20:00,76.17,76.22,75.96,76.0,290542.0,66.4167,66.4603,66.2336,66.2684,290542.0
2019-07-17 15:30:00,75.99,76.11,75.86,75.97,431755.0,66.2597,66.3643,66.1464,66.2423,431755.0
2019-07-17 15:40:00,75.96,76.0,75.89,75.98,363652.0,66.2336,66.2684,66.1725,66.251,363652.0
2019-07-17 15:50:00,75.99,76.0,75.74,75.75,693016.0,66.2597,66.2684,66.0417,66.0504,693016.0
2019-07-18 09:30:00,74.97,75.34,74.61,75.0,638068.0,65.3703,65.6929,65.0564,65.3965,638068.0
2019-07-18 09:40:00,74.99,75.32,74.56,75.17,409208.0,65.3878,65.6755,65.0128,65.5447,409208.0
2019-07-18 09:50:00,75.17,75.35,75.01,75.07,215268.0,65.5447,65.7017,65.4052,65.4575,215268.0
2019-07-18 10:00:00,75.07,75.12,74.76,74.81,273113.0,65.4575,65.5011,65.1872,65.2308,273113.0
2019-07-18 10:10:00,74.82,74.95,74.68,74.84,199389.0,65.2395,65.3529,65.1175,65.257,199389.0
2019-07-18 10:20:00,74.83,75.06,74.81,75.01,159817.0,65.2482,65.4488,65.2308,65.4052,159817.0
2019-07-18 10:30:00,75.01,75.02,74.69,74.7,165147.0,65.4052,65.4139,65.1262,65.1349,165147.0
2019-07-18 10:40:00,74.69,74.91,74.66,74.67,270631.0,65.1262,65.318,65.1,65.1087,270631.0
2019-07-18 10:50:00,74.66,74.73,74.56,74.62,337157.0,65.1,65.1611,65.0128,65.0651,337157.0
2019-07-18 11:00:00,74.62,74.73,74.38,74.39,314274.0,65.0651,65.1611,64.8559,64.8646,314274.0
2019-07-18 11:10:00,74.39,74.67,74.38,74.65,357884.0,64.8646,65.1087,64.8559,65.0913,357884.0
2019-07-18 11:20:00,74.65,74.8,74.45,74.73,214521.0,65.0913,65.2221,64.9169,65.1611,214521.0
2019-07-18 11:30:00,74.73,74.84,74.49,74.57,187142.0,65.1611,65.257,64.9518,65.0215,187142.0
2019-07-18 11:40:00,74.56,74.56,74.4,74.47,181996.0,65.0128,65.0128,64.8733,64.9343,181996.0
2019-07-18 11:50:00,74.46,74.6,74.41,74.55,176001.0,64.9256,65.0477,64.882,65.0041,176001.0
2019-07-18 12:00:00,74.54,74.69,74.5,74.55,222217.0,64.9954,65.1262,64.9605,65.0041,222217.0
2019-07-18 12:10:00,74.55,74.58,74.37,74.53,161935.0,65.0041,65.0303,64.8471,64.9867,161935.0
2019-07-18 12:20:00,74.53,74.53,74.22,74.29,237164.0,64.9867,64.9867,64.7164,64.7774,237164.0
2019-07-18 12:30:00,74.3,74.41,74.28,74.4,168493.0,64.7861,64.882,64.7687,64.8733,168493.0
2019-07-18 12:40:00,74.4,74.47,74.28,74.44,186620.0,64.8733,64.9343,64.7687,64.9082,186620.0
2019-07-18 12:50:00,74.44,74.5,74.36,74.48,174066.0,64.9082,64.9605,64.8384,64.9431,174066.0
2019-07-18 13:00:00,74.48,74.5,74.43,74.5,137418.0,64.9431,64.9605,64.8995,64.9605,137418.0
2019-07-18 13:10:00,74.5,74.62,74.47,74.62,176556.0,64.9605,65.0651,64.9343,65.0651,176556.0
2019-07-18 13:20:00,74.62,74.64,74.49,74.53,148551.0,65.0651,65.0826,64.9518,64.9867,148551.0
2019-07-18 13:30:00,74.53,74.81,74.51,74.81,191102.0,64.9867,65.2308,64.9692,65.2308,191102.0
2019-07-18 13:40:00,74.81,74.84,74.64,74.7,301070.0,65.2308,65.257,65.0826,65.1349,301070.0
2019-07-18 13:50:00,74.7,74.73,74.61,74.62,303642.0,65.1349,65.1611,65.0564,65.0651,303642.0
2019-07-18 14:00:00,74.63,74.69,74.39,74.42,267255.0,65.0739,65.1262,64.8646,64.8907,267255.0
2019-07-18 14:10:00,74.41,74.44,74.24,74.33,180231.0,64.882,64.9082,64.7338,64.8123,180231.0
2019-07-18 14:20:00,74.33,74.73,74.32,74.66,237875.0,64.8123,65.1611,64.8035,65.1,237875.0
2019-07-18 14:30:00,74.66,74.74,74.6,74.71,223137.0,65.1,65.1698,65.0477,65.1436,223137.0
2019-07-18 14:40:00,74.72,74.73,74.46,74.48,180540.0,65.1523,65.1611,64.9256,64.9431,180540.0
2019-07-18 14:50:00,74.47,74.48,74.35,74.41,182821.0,64.9343,64.9431,64.8297,64.882,182821.0
2019-07-18 15:00:00,74.41,74.46,74.34,74.38,236869.0,64.882,64.9256,64.821,64.8559,236869.0
2019-07-18 15:10:00,74.39,74.44,74.3,74.33,189090.0,64.8646,64.9082,64.7861,64.8123,189090.0
2019-07-18 15:20:00,74.33,74.33,74.08,74.11,254015.0,64.8123,64.8123,64.5943,64.6204,254015.0
2019-07-18 15:30:00,74.11,74.3,74.07,74.26,324021.0,64.6204,64.7861,64.5856,64.7512,324021.0
2019-07-18 15:40:00,74.26,74.3,74.21,74.23,285197.0,64.7512,64.7861,64.7076,64.7251,285197.0
2019-07-18 15:50:00,74.23,74.39,74.05,74.36,745186.0,64.7251,64.8646,64.5681,64.8384,745186.0
2019-07-19 09:30:00,74.44,75.16,74.42,75.1,637212.0,64.9082,65.536,64.8907,65.4837,637212.0
2019-07-19 09:40:00,75.11,75.33,74.99,75.16,283093.0,65.4924,65.6842,65.3878,65.536,283093.0
2019-07-19 09:50:00,75.16,75.24,74.94,75.12,195600.0,65.536,65.6057,65.3442,65.5011,195600.0
2019-07-19 10:00:00,75.11,75.52,75.09,75.25,199032.0,65.4924,65.8499,65.475,65.6145,199032.0
2019-07-19 10:10:00,75.25,75.57,75.14,75.51,167629.0,65.6145,65.8935,65.5186,65.8412,167629.0
2019-07-19 10:20:00,75.5,75.59,75.24,75.35,180325.0,65.8325,65.9109,65.6057,65.7017,180325.0
2019-07-19 10:30:00,75.35,75.41,75.06,75.2,206832.0,65.7017,65.754,65.4488,65.5709,206832.0
2019-07-19 10:40:00,75.2,75.34,75.1,75.18,161365.0,65.5709,65.6929,65.4837,65.5534,161365.0
2019-07-19 10:50:00,75.17,75.3,75.09,75.26,148263.0,65.5447,65.6581,65.475,65.6232,148263.0
2019-07-19 11:00:00,75.27,75.6,75.21,75.59,183567.0,65.6319,65.9196,65.5796,65.9109,183567.0
2019-07-19 11:10:00,75.6,75.71,75.59,75.64,129782.0,65.9196,66.0156,65.9109,65.9545,129782.0
2019-07-19 11:20:00,75.65,75.66,75.3,75.36,215620.0,65.9632,65.972,65.6581,65.7104,215620.0
2019-07-19 11:30:00,75.37,75.48,75.23,75.26,170511.0,65.7191,65.815,65.597,65.6232,170511.0
2019-07-19 11:40:00,75.25,75.26,75.09,75.17,172006.0,65.6145,65.6232,65.475,65.5447,172006.0
2019-07-19 11:50:00,75.18,75.49,75.18,75.49,126950.0,65.5534,65.8237,65.5534,65.8237,126950.0
2019-07-19 12:00:00,75.49,75.62,75.48,75.54,124533.0,65.8237,65.9371,65.815,65.8673,124533.0
2019-07-19 12:10:00,75.53,75.68,75.5,75.62,166449.0,65.8586,65.9894,65.8325,65.9371,166449.0
2019-07-19 12:20:00,75.61,75.62,75.47,75.49,146661.0,65.9284,65.9371,65.8063,65.8237,146661.0
2019-07-19 12:30:00,75.48,75.6,75.43,75.53,162388.0,65.815,65.9196,65.7714,65.8586,162388.0
2019-07-19 12:40:00,75.53,75.56,75.4,75.55,129868.0,65.8586,65.8848,65.7453,65.8761,129868.0
2019-07-19 12:50:00,75.56,75.6,75.49,75.54,107168.0,65.8848,65.9196,65.8237,65.8673,107168.0
2019-07-19 13:00:00,75.55,75.59,75.39,75.43,181036.0,65.8761,65.9109,65.7365,65.7714,181036.0
2019-07-19 13:10:00,75.45,75.59,75.4,75.57,112866.0,65.7889,65.9109,65.7453,65.8935,112866.0
2019-07-19 13:20:00,75.57,75.62,75.53,75.55,88905.0,65.8935,65.9371,65.8586,65.8761,88905.0
2019-07-19 13:30:00,75.54,75.56,75.32,75.33,103834.0,65.8673,65.8848,65.6755,65.6842,103834.0
2019-07-19 13:40:00,75.33,75.5,75.28,75.47,111501.0,65.6842,65.8325,65.6406,65.8063,111501.0
2019-07-19 13:50:00,75.47,75.6,75.45,75.59,103415.0,65.8063,65.9196,65.7889,65.9109,103415.0
2019-07-19 14:00:00,75.6,75.7,75.49,75.49,170259.0,65.9196,66.0068,65.8237,65.8237,170259.0
2019-07-19 14:10:00,75.51,75.56,75.43,75.45,144637.0,65.8412,65.8848,65.7714,65.7889,144637.0
2019-07-19 14:20:00,75.44,75.49,75.28,75.28,157003.0,65.7801,65.8237,65.6406,65.6406,157003.0
2019-07-19 14:30:00,75.28,75.31,75.1,75.22,167632.0,65.6406,65.6668,65.4837,65.5883,167632.0
2019-07-19 14:40:00,75.21,75.22,75.0,75.14,150780.0,65.5796,65.5883,65.3965,65.5186,150780.0
2019-07-19 14:50:00,75.14,75.21,75.04,75.17,127288.0,65.5186,65.5796,65.4314,65.5447,127288.0
2019-07-19 15:00:00,75.16,75.23,75.04,75.2,145430.0,65.536,65.597,65.4314,65.5709,145430.0
2019-07-19 15:10:00,75.2,75.26,75.01,75.02,175311.0,65.5709,65.6232,65.4052,65.4139,175311.0
2019-07-19 15:20:00,75.02,75.25,74.95,75.2,284416.0,65.4139,65.6145,65.3529,65.5709,284416.0
2019-07-19 15:30:00,75.2,75.25,75.09,75.15,216059.0,65.5709,65.6145,65.475,65.5273,216059.0
2019-07-19 15:40:00,75.15,75.24,75.03,75.05,208944.0,65.5273,65.6057,65.4226,65.4401,208944.0
2019-07-19 15:50:00,75.05,75.14,74.98,75.04,840786.0,65.4401,65.5186,65.379,65.4314,840786.0
2019-07-22 09:30:00,75.08,75.99,75.06,75.83,420596.0,65.4662,66.2597,65.4488,66.1202,420596.0
2019-07-22 09:40:00,75.83,76.59,75.82,76.54,319483.0,66.1202,66.7829,66.1115,66.7393,319483.0
2019-07-22 09:50:00,76.54,76.62,76.23,76.34,285929.0,66.7393,66.809,66.469,66.5649,285929.0
2019-07-22 10:00:00,76.34,76.36,76.15,76.21,168473.0,66.5649,66.5823,66.3992,66.4515,168473.0
2019-07-22 10:10:00,76.23,76.53,76.2,76.45,231089.0,66.469,66.7306,66.4428,66.6608,231089.0
2019-07-22 10:20:00,76.45,76.49,76.35,76.38,166648.0,66.6608,66.6957,66.5736,66.5998,166648.0
2019-07-22 10:30:00,76.38,76.46,76.11,76.2,271778.0,66.5998,66.6695,66.3643,66.4428,271778.0
2019-07-22 10:40:00,76.21,76.23,75.98,76.05,200104.0,66.4515,66.469,66.251,66.312,200104.0
2019-07-22 10:50:00,76.05,76.09,75.88,75.99,164081.0,66.312,66.3469,66.1638,66.2597,164081.0
2019-07-22 11:00:00,75.99,76.19,75.96,76.17,96327.0,66.2597,66.4341,66.2336,66.4167,96327.0
2019-07-22 11:10:00,76.18,76.2,76.1,76.13,156323.0,66.4254,66.4428,66.3556,66.3818,156323.0
2019-07-22 11:20:00,76.13,76.16,76.03,76.09,138042.0,66.3818,66.4079,66.2946,66.3469,138042.0
2019-07-22 11:30:00,76.06,76.23,76.01,76.21,214163.0,66.3207,66.469,66.2772,66.4515,214163.0
2019-07-22 11:40:00,76.21,76.32,76.16,76.26,89419.0,66.4515,66.5475,66.4079,66.4951,89419.0
2019-07-22 11:50:00,76.26,76.26,76.14,76.15,74492.0,66.4951,66.4951,66.3905,66.3992,74492.0
2019-07-22 12:00:00,76.14,76.17,75.99,76.0,71498.0,66.3905,66.4167,66.2597,66.2684,71498.0
2019-07-22 12:10:00,76.01,76.07,75.95,76.04,61782.0,66.2772,66.3295,66.2248,66.3033,61782.0
2019-07-22 12:20:00,76.04,76.1,76.01,76.02,76206.0,66.3033,66.3556,66.2772,66.2859,76206.0
2019-07-22 12:30:00,76.01,76.12,76.01,76.08,107509.0,66.2772,66.3731,66.2772,66.3382,107509.0
2019-07-22 12:40:00,76.08,76.11,76.02,76.02,96258.0,66.3382,66.3643,66.2859,66.2859,96258.0
2019-07-22 12:50:00,76.02,76.09,75.98,76.05,90159.0,66.2859,66.3469,66.251,66.312,90159.0
2019-07-22 13:00:00,76.05,76.06,75.98,76.05,52394.0,66.312,66.3207,66.251,66.312,52394.0
2019-07-22 13:10:00,76.05,76.07,76.01,76.05,75925.0,66.312,66.3295,66.2772,66.312,75925.0
2019-07-22 13:20:00,76.05,76.05,75.98,76.01,64798.0,66.312,66.312,66.251,66.2772,64798.0
2019-07-22 13:30:00,76.01,76.04,75.97,75.97,68260.0,66.2772,66.3033,66.2423,66.2423,68260.0
2019-07-22 13:40:00,75.98,76.01,75.86,75.87,153106.0,66.251,66.2772,66.1464,66.1551,153106.0
2019-07-22 13:50:00,75.87,75.9,75.81,75.83,247615.0,66.1551,66.1812,66.1028,66.1202,247615.0
2019-07-22 14:00:00,75.83,75.87,75.73,75.75,112932.0,66.1202,66.1551,66.033,66.0504,112932.0
2019-07-22 14:10:00,75.75,75.75,75.67,75.69,93158.0,66.0504,66.0504,65.9807,65.9981,93158.0
2019-07-22 14:20:00,75.69,75.75,75.68,75.75,65078.0,65.9981,66.0504,65.9894,66.0504,65078.0
2019-07-22 14:30:00,75.75,75.83,75.73,75.77,74073.0,66.0504,66.1202,66.033,66.0679,74073.0
2019-07-22 14:40:00,75.76,75.81,75.75,75.81,60202.0,66.0592,66.1028,66.0504,66.1028,60202.0
2019-07-22 14:50:00,75.82,75.93,75.79,75.92,73825.0,66.1115,66.2074,66.0853,66.1987,73825.0
2019-07-22 15:00:00,75.92,76.11,75.92,76.07,121136.0,66.1987,66.3643,66.1987,66.3295,121136.0
2019-07-22 15:10:00,76.07,76.15,76.06,76.14,68495.0,66.3295,66.3992,66.3207,66.3905,68495.0
2019-07-22 15:20:00,76.14,76.18,76.09,76.14,79707.0,66.3905,66.4254,66.3469,66.3905,79707.0
2019-07-22 15:30:00,76.14,76.14,75.87,75.98,313023.0,66.3905,66.3905,66.1551,66.251,313023.0
2019-07-22 15:40:00,75.98,76.12,75.96,76.08,345272.0,66.251,66.3731,66.2336,66.3382,345272.0
2019-07-22 15:50:00,76.08,76.09,75.9,75.94,429060.0,66.3382,66.3469,66.1812,66.2161,429060.0
2019-07-23 09:30:00,75.34,75.59,74.2,74.43,757308.0,65.6929,65.9109,64.6989,64.8995,757308.0
2019-07-23 09:40:00,74.44,74.94,74.22,74.44,486683.0,64.9082,65.3442,64.7164,64.9082,486683.0
2019-07-23 09:50:00,74.44,74.54,74.14,74.33,463082.0,64.9082,64.9954,64.6466,64.8123,463082.0
2019-07-23 10:00:00,74.31,74.45,74.19,74.35,358804.0,64.7948,64.9169,64.6902,64.8297,358804.0
2019-07-23 10:10:00,74.35,74.43,74.21,74.25,278108.0,64.8297,64.8995,64.7076,64.7425,278108.0
2019-07-23 10:20:00,74.24,74.26,74.05,74.15,241416.0,64.7338,64.7512,64.5681,64.6553,241416.0
2019-07-23 10:30:00,74.15,74.27,74.01,74.01,369857.0,64.6553,64.76,64.5332,64.5332,369857.0
2019-07-23 10:40:00,74.01,74.18,73.78,73.78,308980.0,64.5332,64.6815,64.3327,64.3327,308980.0
2019-07-23 10:50:00,73.79,73.87,73.55,73.7,396192.0,64.3414,64.4112,64.1321,64.2629,396192.0
2019-07-23 11:00:00,73.69,73.79,73.39,73.44,356253.0,64.2542,64.3414,63.9926,64.0362,356253.0
2019-07-23 11:10:00,73.44,73.56,73.32,73.43,362416.0,64.0362,64.1409,63.9316,64.0275,362416.0
2019-07-23 11:20:00,73.42,73.57,73.42,73.45,197805.0,64.0188,64.1496,64.0188,64.045,197805.0
2019-07-23 11:30:00,73.45,73.5,73.37,73.45,338272.0,64.045,64.0885,63.9752,64.045,338272.0
2019-07-23 11:40:00,73.45,73.62,73.31,73.33,353255.0,64.045,64.1932,63.9229,63.9403,353255.0
2019-07-23 11:50:00,73.33,73.66,73.33,73.58,316391.0,63.9403,64.2281,63.9403,64.1583,316391.0
2019-07-23 12:00:00,73.58,73.72,73.57,73.7,168958.0,64.1583,64.2804,64.1496,64.2629,168958.0
2019-07-23 12:10:00,73.7,73.74,73.6,73.7,154944.0,64.2629,64.2978,64.1757,64.2629,154944.0
2019-07-23 12:20:00,73.7,73.73,73.56,73.61,109121.0,64.2629,64.2891,64.1409,64.1845,109121.0
2019-07-23 12:30:00,73.61,73.7,73.56,73.64,104468.0,64.1845,64.2629,64.1409,64.2106,104468.0
2019-07-23 12:40:00,73.64,73.72,73.62,73.69,83987.0,64.2106,64.2804,64.1932,64.2542,83987.0
2019-07-23 12:50:00,73.69,73.7,73.47,73.58,200856.0,64.2542,64.2629,64.0624,64.1583,200856.0
2019-07-23 13:00:00,73.58,73.72,73.57,73.59,161436.0,64.1583,64.2804,64.1496,64.167,161436.0
2019-07-23 13:10:00,73.59,73.66,73.55,73.6,80965.0,64.167,64.2281,64.1321,64.1757,80965.0
2019-07-23 13:20:00,73.61,73.62,73.56,73.59,95196.0,64.1845,64.1932,64.1409,64.167,95196.0
2019-07-23 13:30:00,73.59,73.72,73.57,73.71,92379.0,64.167,64.2804,64.1496,64.2717,92379.0
2019-07-23 13:40:00,73.71,73.9,73.68,73.82,169206.0,64.2717,64.4373,64.2455,64.3676,169206.0
2019-07-23 13:50:00,73.83,73.98,73.76,73.89,131475.0,64.3763,64.5071,64.3153,64.4286,131475.0
2019-07-23 14:00:00,73.9,74.06,73.78,74.03,182959.0,64.4373,64.5768,64.3327,64.5507,182959.0
2019-07-23 14:10:00,74.03,74.14,73.88,74.11,180702.0,64.5507,64.6466,64.4199,64.6204,180702.0
2019-07-23 14:20:00,74.11,74.11,74.02,74.04,208459.0,64.6204,64.6204,64.542,64.5594,208459.0
2019-07-23 14:30:00,74.03,74.08,73.9,73.96,146694.0,64.5507,64.5943,64.4373,64.4896,146694.0
2019-07-23 14:40:00,73.97,74.08,73.92,74.03,227224.0,64.4984,64.5943,64.4548,64.5507,227224.0
2019-07-23 14:50:00,74.03,74.07,73.91,73.95,102288.0,64.5507,64.5856,64.446,64.4809,102288.0
2019-07-23 15:00:00,73.96,74.1,73.91,74.09,183634.0,64.4896,64.6117,64.446,64.603,183634.0
2019-07-23 15:10:00,74.09,74.11,73.96,74.03,225176.0,64.603,64.6204,64.4896,64.5507,225176.0
2019-07-23 15:20:00,74.03,74.06,73.97,74.05,223659.0,64.5507,64.5768,64.4984,64.5681,223659.0
2019-07-23 15:30:00,74.05,74.12,73.99,74.1,322859.0,64.5681,64.6292,64.5158,64.6117,322859.0
2019-07-23 15:40:00,74.1,74.13,74.02,74.03,442287.0,64.6117,64.6379,64.542,64.5507,442287.0
2019-07-23 15:50:00,74.03,74.18,73.93,74.11,849484.0,64.5507,64.6815,64.4635,64.6204,849484.0
2019-07-24 09:30:00,74.02,74.56,73.68,74.25,718818.0,64.542,65.0128,64.2455,64.7425,718818.0
2019-07-24 09:40:00,74.27,74.69,74.2,74.47,483330.0,64.76,65.1262,64.6989,64.9343,483330.0
2019-07-24 09:50:00,74.47,74.8,74.42,74.62,345394.0,64.9343,65.2221,64.8907,65.0651,345394.0
2019-07-24 10:00:00,74.62,75.03,74.55,75.01,286797.0,65.0651,65.4226,65.0041,65.4052,286797.0
2019-07-24 10:10:00,75.02,75.11,74.88,75.0,223182.0,65.4139,65.4924,65.2918,65.3965,223182.0
2019-07-24 10:20:00,74.98,75.18,74.95,75.12,221413.0,65.379,65.5534,65.3529,65.5011,221413.0
2019-07-24 10:30:00,75.13,75.25,75.02,75.19,252654.0,65.5098,65.6145,65.4139,65.5621,252654.0
2019-07-24 10:40:00,75.2,75.48,75.1,75.47,262708.0,65.5709,65.815,65.4837,65.8063,262708.0
2019-07-24 10:50:00,75.47,75.48,75.19,75.36,298411.0,65.8063,65.815,65.5621,65.7104,298411.0
2019-07-24 11:00:00,75.35,75.44,75.2,75.41,198969.0,65.7017,65.7801,65.5709,65.754,198969.0
2019-07-24 11:10:00,75.41,75.5,75.36,75.48,182016.0,65.754,65.8325,65.7104,65.815,182016.0
2019-07-24 11:20:00,75.48,75.59,75.46,75.54,191682.0,65.815,65.9109,65.7976,65.8673,191682.0
2019-07-24 11:30:00,75.54,75.68,75.48,75.66,180690.0,65.8673,65.9894,65.815,65.972,180690.0
2019-07-24 11:40:00,75.66,75.85,75.64,75.75,210910.0,65.972,66.1376,65.9545,66.0504,210910.0
2019-07-24 11:50:00,75.76,75.8,75.68,75.77,205756.0,66.0592,66.094,65.9894,66.0679,205756.0
2019-07-24 12:00:00,75.78,75.78,75.66,75.67,142121.0,66.0766,66.0766,65.972,65.9807,142121.0
2019-07-24 12:10:00,75.68,75.72,75.54,75.72,135514.0,65.9894,66.0243,65.8673,66.0243,135514.0
2019-07-24 12:20:00,75.71,75.83,75.65,75.66,135702.0,66.0156,66.1202,65.9632,65.972,135702.0
2019-07-24 12:30:00,75.66,75.77,75.63,75.71,208894.0,65.972,66.0679,65.9458,66.0156,208894.0
2019-07-24 12:40:00,75.71,75.88,75.71,75.8,153648.0,66.0156,66.1638,66.0156,66.094,153648.0
2019-07-24 12:50:00,75.79,75.97,75.75,75.96,112363.0,66.0853,66.2423,66.0504,66.2336,112363.0
2019-07-24 13:00:00,75.96,76.0,75.88,75.98,177453.0,66.2336,66.2684,66.1638,66.251,177453.0
2019-07-24 13:10:00,75.98,76.2,75.93,76.13,427561.0,66.251,66.4428,66.2074,66.3818,427561.0
2019-07-24 13:20:00,76.14,76.28,76.13,76.26,107345.0,66.3905,66.5126,66.3818,66.4951,107345.0
2019-07-24 13:30:00,76.26,76.29,76.11,76.16,192149.0,66.4951,66.5213,66.3643,66.4079,192149.0
2019-07-24 13:40:00,76.15,76.18,76.06,76.17,244257.0,66.3992,66.4254,66.3207,66.4167,244257.0
2019-07-24 13:50:00,76.17,76.18,76.08,76.14,121835.0,66.4167,66.4254,66.3382,66.3905,121835.0
2019-07-24 14:00:00,76.14,76.14,75.99,76.07,106307.0,66.3905,66.3905,66.2597,66.3295,106307.0
2019-07-24 14:10:00,76.07,76.09,76.01,76.03,100114.0,66.3295,66.3469,66.2772,66.2946,100114.0
2019-07-24 14:20:00,76.03,76.09,76.01,76.02,103310.0,66.2946,66.3469,66.2772,66.2859,103310.0
2019-07-24 14:30:00,76.02,76.08,75.99,76.03,117377.0,66.2859,66.3382,66.2597,66.2946,117377.0
2019-07-24 14:40:00,76.03,76.1,75.99,76.08,109980.0,66.2946,66.3556,66.2597,66.3382,109980.0
2019-07-24 14:50:00,76.08,76.27,76.07,76.26,143146.0,66.3382,66.5039,66.3295,66.4951,143146.0
2019-07-24 15:00:00,76.26,76.36,76.22,76.3,168257.0,66.4951,66.5823,66.4603,66.53,168257.0
2019-07-24 15:10:00,76.3,76.42,76.29,76.31,169694.0,66.53,66.6347,66.5213,66.5387,169694.0
2019-07-24 15:20:00,76.31,76.37,76.24,76.29,170701.0,66.5387,66.5911,66.4777,66.5213,170701.0
2019-07-24 15:30:00,76.29,76.31,76.23,76.25,246551.0,66.5213,66.5387,66.469,66.4864,246551.0
2019-07-24 15:40:00,76.25,76.28,76.06,76.06,258325.0,66.4864,66.5126,66.3207,66.3207,258325.0
2019-07-24 15:50:00,76.07,76.09,75.76,75.87,652584.0,66.3295,66.3469,66.0592,66.1551,652584.0
2019-07-25 09:30:00,75.84,76.06,75.66,75.68,370562.0,66.1289,66.3207,65.972,65.9894,370562.0
2019-07-25 09:40:00,75.67,75.71,75.28,75.34,274033.0,65.9807,66.0156,65.6406,65.6929,274033.0
2019-07-25 09:50:00,75.35,75.76,75.33,75.67,225634.0,65.7017,66.0592,65.6842,65.9807,225634.0
2019-07-25 10:00:00,75.68,75.97,75.59,75.82,268752.0,65.9894,66.2423,65.9109,66.1115,268752.0
2019-07-25 10:10:00,75.82,75.92,75.68,75.69,128705.0,66.1115,66.1987,65.9894,65.9981,128705.0
2019-07-25 10:20:00,75.69,75.78,75.54,75.71,147226.0,65.9981,66.0766,65.8673,66.0156,147226.0
2019-07-25 10:30:00,75.71,76.13,75.71,76.09,141855.0,66.0156,66.3818,66.0156,66.3469,141855.0
2019-07-25 10:40:00,76.09,76.14,75.94,75.97,103012.0,66.3469,66.3905,66.2161,66.2423,103012.0
2019-07-25 10:50:00,75.97,75.98,75.81,75.91,114365.0,66.2423,66.251,66.1028,66.19,114365.0
2019-07-25 11:00:00,75.91,75.95,75.82,75.87,108329.0,66.19,66.2248,66.1115,66.1551,108329.0
2019-07-25 11:10:00,75.87,75.91,75.61,75.62,128830.0,66.1551,66.19,65.9284,65.9371,128830.0
2019-07-25 11:20:00,75.61,75.66,75.46,75.47,105758.0,65.9284,65.972,65.7976,65.8063,105758.0
2019-07-25 11:30:00,75.46,75.46,75.16,75.3,393693.0,65.7976,65.7976,65.536,65.6581,393693.0
2019-07-25 11:40:00,75.3,75.44,75.25,75.32,199337.0,65.6581,65.7801,65.6145,65.6755,199337.0
2019-07-25 11:50:00,75.32,75.52,75.29,75.46,105221.0,65.6755,65.8499,65.6493,65.7976,105221.0
2019-07-25 12:00:00,75.47,75.47,75.26,75.27,91014.0,65.8063,65.8063,65.6232,65.6319,91014.0
2019-07-25 12:10:00,75.27,75.37,75.21,75.35,78854.0,65.6319,65.7191,65.5796,65.7017,78854.0
2019-07-25 12:20:00,75.35,75.42,75.34,75.38,85767.0,65.7017,65.7627,65.6929,65.7278,85767.0
2019-07-25 12:30:00,75.38,75.39,75.21,75.25,143792.0,65.7278,65.7365,65.5796,65.6145,143792.0
2019-07-25 12:40:00,75.24,75.26,75.09,75.24,95313.0,65.6057,65.6232,65.475,65.6057,95313.0
2019-07-25 12:50:00,75.26,75.3,75.19,75.28,129703.0,65.6232,65.6581,65.5621,65.6406,129703.0
2019-07-25 13:00:00,75.28,75.37,75.17,75.34,80188.0,65.6406,65.7191,65.5447,65.6929,80188.0
2019-07-25 13:10:00,75.33,75.37,75.25,75.28,71447.0,65.6842,65.7191,65.6145,65.6406,71447.0
2019-07-25 13:20:00,75.27,75.27,75.19,75.24,74934.0,65.6319,65.6319,65.5621,65.6057,74934.0
2019-07-25 13:30:00,75.25,75.37,75.24,75.34,102785.0,65.6145,65.7191,65.6057,65.6929,102785.0
2019-07-25 13:40:00,75.35,75.48,75.33,75.37,85084.0,65.7017,65.815,65.6842,65.7191,85084.0
2019-07-25 13:50:00,75.38,75.38,75.22,75.23,74548.0,65.7278,65.7278,65.5883,65.597,74548.0
2019-07-25 14:00:00,75.22,75.37,75.22,75.36,77512.0,65.5883,65.7191,65.5883,65.7104,77512.0
2019-07-25 14:10:00,75.37,75.44,75.34,75.4,85376.0,65.7191,65.7801,65.6929,65.7453,85376.0
2019-07-25 14:20:00,75.4,75.44,75.38,75.4,64927.0,65.7453,65.7801,65.7278,65.7453,64927.0
2019-07-25 14:30:00,75.39,75.41,75.32,75.32,61760.0,65.7365,65.754,65.6755,65.6755,61760.0
2019-07-25 14:40:00,75.33,75.33,75.21,75.22,78488.0,65.6842,65.6842,65.5796,65.5883,78488.0
2019-07-25 14:50:00,75.22,75.23,75.11,75.17,77806.0,65.5883,65.597,65.4924,65.5447,77806.0
2019-07-25 15:00:00,75.16,75.32,75.11,75.28,129189.0,65.536,65.6755,65.4924,65.6406,129189.0
2019-07-25 15:10:00,75.28,75.41,75.25,75.41,126019.0,65.6406,65.754,65.6145,65.754,126019.0
2019-07-25 15:20:00,75.41,75.48,75.37,75.46,114791.0,65.754,65.815,65.7191,65.7976,114791.0
2019-07-25 15:30:00,75.46,75.57,75.42,75.42,133482.0,65.7976,65.8935,65.7627,65.7627,133482.0
2019-07-25 15:40:00,75.43,75.59,75.39,75.57,183555.0,65.7714,65.9109,65.7365,65.8935,183555.0
2019-07-25 15:50:00,75.56,75.57,75.25,75.36,409592.0,65.8848,65.8935,65.6145,65.7104,409592.0
2019-07-26 09:30:00,75.11,75.46,74.85,74.98,381390.0,65.4924,65.7976,65.2657,65.379,381390.0
2019-07-26 09:40:00,74.97,75.15,74.86,74.96,231177.0,65.3703,65.5273,65.2744,65.3616,231177.0
2019-07-26 09:50:00,74.97,75.26,74.97,75.22,146419.0,65.3703,65.6232,65.3703,65.5883,146419.0
2019-07-26 10:00:00,75.22,75.39,75.19,75.33,214584.0,65.5883,65.7365,65.5621,65.6842,214584.0
2019-07-26 10:10:00,75.33,75.63,75.33,75.63,199018.0,65.6842,65.9458,65.6842,65.9458,199018.0
2019-07-26 10:20:00,75.63,75.63,75.42,75.5,127506.0,65.9458,65.9458,65.7627,65.8325,127506.0
2019-07-26 10:30:00,75.48,75.64,75.38,75.51,179939.0,65.815,65.9545,65.7278,65.8412,179939.0
2019-07-26 10:40:00,75.52,75.56,75.41,75.5,147110.0,65.8499,65.8848,65.754,65.8325,147110.0
2019-07-26 10:50:00,75.49,75.65,75.42,75.61,110590.0,65.8237,65.9632,65.7627,65.9284,110590.0
2019-07-26 11:00:00,75.6,75.73,75.53,75.53,112297.0,65.9196,66.033,65.8586,65.8586,112297.0
2019-07-26 11:10:00,75.54,75.59,75.44,75.48,106322.0,65.8673,65.9109,65.7801,65.815,106322.0
2019-07-26 11:20:00,75.49,75.55,75.46,75.53,108968.0,65.8237,65.8761,65.7976,65.8586,108968.0
2019-07-26 11:30:00,75.53,75.63,75.53,75.59,66060.0,65.8586,65.9458,65.8586,65.9109,66060.0
2019-07-26 11:40:00,75.59,75.69,75.53,75.66,123831.0,65.9109,65.9981,65.8586,65.972,123831.0
2019-07-26 11:50:00,75.66,75.85,75.64,75.83,105606.0,65.972,66.1376,65.9545,66.1202,105606.0
2019-07-26 12:00:00,75.83,75.84,75.75,75.78,110648.0,66.1202,66.1289,66.0504,66.0766,110648.0
2019-07-26 12:10:00,75.78,75.82,75.62,75.65,180507.0,66.0766,66.1115,65.9371,65.9632,180507.0
2019-07-26 12:20:00,75.65,75.67,75.53,75.53,96182.0,65.9632,65.9807,65.8586,65.8586,96182.0
2019-07-26 12:30:00,75.53,75.55,75.46,75.5,155541.0,65.8586,65.8761,65.7976,65.8325,155541.0
2019-07-26 12:40:00,75.5,75.55,75.44,75.51,198464.0,65.8325,65.8761,65.7801,65.8412,198464.0
2019-07-26 12:50:00,75.53,75.72,75.53,75.69,74072.0,65.8586,66.0243,65.8586,65.9981,74072.0
2019-07-26 13:00:00,75.7,75.71,75.53,75.57,75657.0,66.0068,66.0156,65.8586,65.8935,75657.0
2019-07-26 13:10:00,75.58,75.64,75.55,75.58,81111.0,65.9022,65.9545,65.8761,65.9022,81111.0
2019-07-26 13:20:00,75.58,75.59,75.44,75.45,69071.0,65.9022,65.9109,65.7801,65.7889,69071.0
2019-07-26 13:30:00,75.45,75.5,75.41,75.46,80351.0,65.7889,65.8325,65.754,65.7976,80351.0
2019-07-26 13:40:00,75.47,75.48,75.31,75.34,87215.0,65.8063,65.815,65.6668,65.6929,87215.0
2019-07-26 13:50:00,75.35,75.41,75.25,75.29,112770.0,65.7017,65.754,65.6145,65.6493,112770.0
2019-07-26 14:00:00,75.3,75.4,75.29,75.4,75919.0,65.6581,65.7453,65.6493,65.7453,75919.0
2019-07-26 14:10:00,75.39,75.39,75.2,75.29,137438.0,65.7365,65.7365,65.5709,65.6493,137438.0
2019-07-26 14:20:00,75.29,75.3,75.15,75.16,87775.0,65.6493,65.6581,65.5273,65.536,87775.0
2019-07-26 14:30:00,75.16,75.31,75.16,75.29,75293.0,65.536,65.6668,65.536,65.6493,75293.0
2019-07-26 14:40:00,75.3,75.36,75.26,75.33,75152.0,65.6581,65.7104,65.6232,65.6842,75152.0
2019-07-26 14:50:00,75.34,75.4,75.32,75.38,99966.0,65.6929,65.7453,65.6755,65.7278,99966.0
2019-07-26 15:00:00,75.38,75.48,75.31,75.42,121297.0,65.7278,65.815,65.6668,65.7627,121297.0
2019-07-26 15:10:00,75.42,75.45,75.37,75.38,104371.0,65.7627,65.7889,65.7191,65.7278,104371.0
2019-07-26 15:20:00,75.38,75.4,75.34,75.34,97939.0,65.7278,65.7453,65.6929,65.6929,97939.0
2019-07-26 15:30:00,75.34,75.52,75.31,75.52,152382.0,65.6929,65.8499,65.6668,65.8499,152382.0
2019-07-26 15:40:00,75.52,75.55,75.44,75.47,198071.0,65.8499,65.8761,65.7801,65.8063,198071.0
2019-07-26 15:50:00,75.47,75.48,75.21,75.22,364780.0,65.8063,65.815,65.5796,65.5883,364780.0
2019-07-29 09:30:00,75.16,76.26,75.02,76.09,450150.0,65.536,66.4951,65.4139,66.3469,450150.0
2019-07-29 09:40:00,76.08,76.2,75.81,76.08,261142.0,66.3382,66.4428,66.1028,66.3382,261142.0
2019-07-29 09:50:00,76.08,76.32,76.06,76.25,214326.0,66.3382,66.5475,66.3207,66.4864,214326.0
2019-07-29 10:00:00,76.25,76.27,75.52,75.54,431784.0,66.4864,66.5039,65.8499,65.8673,431784.0
2019-07-29 10:10:00,75.54,75.57,75.29,75.34,226369.0,65.8673,65.8935,65.6493,65.6929,226369.0
2019-07-29 10:20:00,75.33,75.38,75.07,75.13,221461.0,65.6842,65.7278,65.4575,65.5098,221461.0
2019-07-29 10:30:00,75.13,75.25,74.97,75.04,151104.0,65.5098,65.6145,65.3703,65.4314,151104.0
2019-07-29 10:40:00,75.05,75.33,75.04,75.25,121558.0,65.4401,65.6842,65.4314,65.6145,121558.0
2019-07-29 10:50:00,75.25,75.32,75.12,75.19,157578.0,65.6145,65.6755,65.5011,65.5621,157578.0
2019-07-29 11:00:00,75.17,75.2,74.93,75.02,182087.0,65.5447,65.5709,65.3354,65.4139,182087.0
2019-07-29 11:10:00,75.02,75.07,74.9,75.06,206022.0,65.4139,65.4575,65.3093,65.4488,206022.0
2019-07-29 11:20:00,75.06,75.09,74.77,74.83,166473.0,65.4488,65.475,65.1959,65.2482,166473.0
2019-07-29 11:30:00,74.84,74.88,74.71,74.74,276161.0,65.257,65.2918,65.1436,65.1698,276161.0
2019-07-29 11:40:00,74.75,74.94,74.74,74.91,250237.0,65.1785,65.3442,65.1698,65.318,250237.0
2019-07-29 11:50:00,74.91,75.02,74.87,74.98,126081.0,65.318,65.4139,65.2831,65.379,126081.0
2019-07-29 12:00:00,74.98,75.0,74.75,74.78,97606.0,65.379,65.3965,65.1785,65.2046,97606.0
2019-07-29 12:10:00,74.78,74.86,74.67,74.85,111827.0,65.2046,65.2744,65.1087,65.2657,111827.0
2019-07-29 12:20:00,74.84,75.0,74.84,75.0,82695.0,65.257,65.3965,65.257,65.3965,82695.0
2019-07-29 12:30:00,75.01,75.14,74.99,75.11,101239.0,65.4052,65.5186,65.3878,65.4924,101239.0
2019-07-29 12:40:00,75.11,75.22,75.09,75.2,96008.0,65.4924,65.5883,65.475,65.5709,96008.0
2019-07-29 12:50:00,75.19,75.24,75.16,75.17,73933.0,65.5621,65.6057,65.536,65.5447,73933.0
2019-07-29 13:00:00,75.17,75.24,75.1,75.16,87454.0,65.5447,65.6057,65.4837,65.536,87454.0
2019-07-29 13:10:00,75.16,75.22,75.14,75.22,65346.0,65.536,65.5883,65.5186,65.5883,65346.0
2019-07-29 13:20:00,75.22,75.28,74.98,75.03,133067.0,65.5883,65.6406,65.379,65.4226,133067.0
2019-07-29 13:30:00,75.03,75.06,74.95,75.01,88620.0,65.4226,65.4488,65.3529,65.4052,88620.0
2019-07-29 13:40:00,75.01,75.04,74.96,75.02,77670.0,65.4052,65.4314,65.3616,65.4139,77670.0
2019-07-29 13:50:00,75.02,75.03,74.94,74.98,75938.0,65.4139,65.4226,65.3442,65.379,75938.0
2019-07-29 14:00:00,74.99,75.02,74.93,74.98,76358.0,65.3878,65.4139,65.3354,65.379,76358.0
2019-07-29 14:10:00,74.98,75.03,74.98,75.01,81520.0,65.379,65.4226,65.379,65.4052,81520.0
2019-07-29 14:20:00,75.01,75.05,75.0,75.04,97372.0,65.4052,65.4401,65.3965,65.4314,97372.0
2019-07-29 14:30:00,75.03,75.06,74.98,75.02,86061.0,65.4226,65.4488,65.379,65.4139,86061.0
2019-07-29 14:40:00,75.02,75.02,74.9,74.95,96749.0,65.4139,65.4139,65.3093,65.3529,96749.0
2019-07-29 14:50:00,74.95,75.05,74.95,75.04,91738.0,65.3529,65.4401,65.3529,65.4314,91738.0
2019-07-29 15:00:00,75.04,75.07,74.97,75.05,126269.0,65.4314,65.4575,65.3703,65.4401,126269.0
2019-07-29 15:10:00,75.05,75.15,75.0,75.15,98402.0,65.4401,65.5273,65.3965,65.5273,98402.0
2019-07-29 15:20:00,75.15,75.18,74.99,75.02,148122.0,65.5273,65.5534,65.3878,65.4139,148122.0
2019-07-29 15:30:00,75.03,75.16,75.0,75.12,215918.0,65.4226,65.536,65.3965,65.5011,215918.0
2019-07-29 15:40:00,75.13,75.21,75.03,75.03,186305.0,65.5098,65.5796,65.4226,65.4226,186305.0
2019-07-29 15:50:00,75.04,75.06,74.94,74.96,368438.0,65.4314,65.4488,65.3442,65.3616,368438.0
2019-07-30 09:30:00,74.58,74.91,74.36,74.83,243141.0,65.0303,65.318,64.8384,65.2482,243141.0
2019-07-30 09:40:00,74.84,74.89,74.66,74.72,147523.0,65.257,65.3006,65.1,65.1523,147523.0
2019-07-30 09:50:00,74.72,74.76,74.46,74.48,182403.0,65.1523,65.1872,64.9256,64.9431,182403.0
2019-07-30 10:00:00,74.46,74.69,74.44,74.62,137827.0,64.9256,65.1262,64.9082,65.0651,137827.0
2019-07-30 10:10:00,74.62,74.81,74.6,74.77,174899.0,65.0651,65.2308,65.0477,65.1959,174899.0
2019-07-30 10:20:00,74.76,74.76,74.52,74.59,153007.0,65.1872,65.1872,64.9779,65.039,153007.0
2019-07-30 10:30:00,74.6,74.76,74.58,74.72,182061.0,65.0477,65.1872,65.0303,65.1523,182061.0
2019-07-30 10:40:00,74.73,74.85,74.64,74.66,113434.0,65.1611,65.2657,65.0826,65.1,113434.0
2019-07-30 10:50:00,74.67,74.82,74.64,74.73,109854.0,65.1087,65.2395,65.0826,65.1611,109854.0
2019-07-30 11:00:00,74.74,74.97,74.74,74.95,139195.0,65.1698,65.3703,65.1698,65.3529,139195.0
2019-07-30 11:10:00,74.95,75.04,74.88,74.97,134882.0,65.3529,65.4314,65.2918,65.3703,134882.0
2019-07-30 11:20:00,74.97,75.07,74.94,74.97,116006.0,65.3703,65.4575,65.3442,65.3703,116006.0
2019-07-30 11:30:00,74.98,75.06,74.94,75.01,127458.0,65.379,65.4488,65.3442,65.4052,127458.0
2019-07-30 11:40:00,75.0,75.06,74.91,74.91,112808.0,65.3965,65.4488,65.318,65.318,112808.0
2019-07-30 11:50:00,74.92,75.04,74.88,75.0,92372.0,65.3267,65.4314,65.2918,65.3965,92372.0
2019-07-30 12:00:00,74.99,75.04,74.8,74.85,127387.0,65.3878,65.4314,65.2221,65.2657,127387.0
2019-07-30 12:10:00,74.84,74.92,74.81,74.91,107995.0,65.257,65.3267,65.2308,65.318,107995.0
2019-07-30 12:20:00,74.91,74.98,74.83,74.93,131865.0,65.318,65.379,65.2482,65.3354,131865.0
2019-07-30 12:30:00,74.94,74.98,74.82,74.94,129413.0,65.3442,65.379,65.2395,65.3442,129413.0
2019-07-30 12:40:00,74.93,74.95,74.85,74.87,70566.0,65.3354,65.3529,65.2657,65.2831,70566.0
2019-07-30 12:50:00,74.87,74.94,74.72,74.91,406543.0,65.2831,65.3442,65.1523,65.318,406543.0
2019-07-30 13:00:00,74.92,74.95,74.83,74.84,85635.0,65.3267,65.3529,65.2482,65.257,85635.0
2019-07-30 13:10:00,74.84,74.86,74.79,74.82,105925.0,65.257,65.2744,65.2134,65.2395,105925.0
2019-07-30 13:20:00,74.81,74.89,74.79,74.81,91537.0,65.2308,65.3006,65.2134,65.2308,91537.0
2019-07-30 13:30:00,74.82,74.83,74.73,74.76,100092.0,65.2395,65.2482,65.1611,65.1872,100092.0
2019-07-30 13:40:00,74.76,74.87,74.72,74.82,85841.0,65.1872,65.2831,65.1523,65.2395,85841.0
2019-07-30 13:50:00,74.84,74.87,74.72,74.75,95788.0,65.257,65.2831,65.1523,65.1785,95788.0
2019-07-30 14:00:00,74.75,75.0,74.74,74.98,220684.0,65.1785,65.3965,65.1698,65.379,220684.0
2019-07-30 14:10:00,74.98,75.02,74.94,74.96,198596.0,65.379,65.4139,65.3442,65.3616,198596.0
2019-07-30 14:20:00,74.97,74.97,74.85,74.9,80885.0,65.3703,65.3703,65.2657,65.3093,80885.0
2019-07-30 14:30:00,74.9,74.93,74.86,74.9,156269.0,65.3093,65.3354,65.2744,65.3093,156269.0
2019-07-30 14:40:00,74.89,74.9,74.82,74.87,87617.0,65.3006,65.3093,65.2395,65.2831,87617.0
2019-07-30 14:50:00,74.86,74.9,74.77,74.79,79421.0,65.2744,65.3093,65.1959,65.2134,79421.0
2019-07-30 15:00:00,74.8,74.86,74.69,74.7,189018.0,65.2221,65.2744,65.1262,65.1349,189018.0
2019-07-30 15:10:00,74.71,74.84,74.71,74.81,123903.0,65.1436,65.257,65.1436,65.2308,123903.0
2019-07-30 15:20:00,74.81,74.83,74.74,74.8,183246.0,65.2308,65.2482,65.1698,65.2221,183246.0
2019-07-30 15:30:00,74.8,74.83,74.75,74.81,120086.0,65.2221,65.2482,65.1785,65.2308,120086.0
2019-07-30 15:40:00,74.81,74.87,74.75,74.8,257167.0,65.2308,65.2831,65.1785,65.2221,257167.0
2019-07-30 15:50:00,74.81,74.84,74.67,74.8,501010.0,65.2308,65.257,65.1087,65.2221,501010.0
2019-07-31 09:30:00,74.83,75.28,74.3,74.52,337149.0,65.2482,65.6406,64.7861,64.9779,337149.0
2019-07-31 09:40:00,74.52,74.77,74.37,74.69,181438.0,64.9779,65.1959,64.8471,65.1262,181438.0
2019-07-31 09:50:00,74.68,74.96,74.58,74.93,166948.0,65.1175,65.3616,65.0303,65.3354,166948.0
2019-07-31 10:00:00,74.93,75.01,74.87,75.01,204736.0,65.3354,65.4052,65.2831,65.4052,204736.0
2019-07-31 10:10:00,75.0,75.23,74.9,75.08,196240.0,65.3965,65.597,65.3093,65.4662,196240.0
2019-07-31 10:20:00,75.08,75.12,74.91,74.93,230926.0,65.4662,65.5011,65.318,65.3354,230926.0
2019-07-31 10:30:00,74.92,74.98,74.78,74.98,229461.0,65.3267,65.379,65.2046,65.379,229461.0
2019-07-31 10:40:00,74.98,75.14,74.95,75.13,139032.0,65.379,65.5186,65.3529,65.5098,139032.0
2019-07-31 10:50:00,75.12,75.28,75.12,75.22,154592.0,65.5011,65.6406,65.5011,65.5883,154592.0
2019-07-31 11:00:00,75.21,75.21,75.06,75.06,118705.0,65.5796,65.5796,65.4488,65.4488,118705.0
2019-07-31 11:10:00,75.06,75.24,75.04,75.23,116514.0,65.4488,65.6057,65.4314,65.597,116514.0
2019-07-31 11:20:00,75.22,75.22,75.1,75.11,88226.0,65.5883,65.5883,65.4837,65.4924,88226.0
2019-07-31 11:30:00,75.12,75.14,75.01,75.04,136564.0,65.5011,65.5186,65.4052,65.4314,136564.0
2019-07-31 11:40:00,75.05,75.15,75.03,75.08,105193.0,65.4401,65.5273,65.4226,65.4662,105193.0
2019-07-31 11:50:00,75.08,75.12,75.04,75.06,120209.0,65.4662,65.5011,65.4314,65.4488,120209.0
2019-07-31 12:00:00,75.05,75.06,74.84,74.91,214471.0,65.4401,65.4488,65.257,65.318,214471.0
2019-07-31 12:10:00,74.91,75.02,74.91,74.97,115547.0,65.318,65.4139,65.318,65.3703,115547.0
2019-07-31 12:20:00,74.97,75.01,74.94,75.0,92927.0,65.3703,65.4052,65.3442,65.3965,92927.0
2019-07-31 12:30:00,75.0,75.14,74.98,75.1,118005.0,65.3965,65.5186,65.379,65.4837,118005.0
2019-07-31 12:40:00,75.11,75.11,75.03,75.03,81364.0,65.4924,65.4924,65.4226,65.4226,81364.0
2019-07-31 12:50:00,75.01,75.04,74.92,74.95,139895.0,65.4052,65.4314,65.3267,65.3529,139895.0
2019-07-31 13:00:00,74.94,75.03,74.94,75.02,109839.0,65.3442,65.4226,65.3442,65.4139,109839.0
2019-07-31 13:10:00,75.01,75.09,75.0,75.04,83501.0,65.4052,65.475,65.3965,65.4314,83501.0
2019-07-31 13:20:00,75.05,75.07,74.97,74.99,96552.0,65.4401,65.4575,65.3703,65.3878,96552.0
2019-07-31 13:30:00,74.99,75.0,74.82,74.88,110180.0,65.3878,65.3965,65.2395,65.2918,110180.0
2019-07-31 13:40:00,74.88,74.93,74.81,74.84,112676.0,65.2918,65.3354,65.2308,65.257,112676.0
2019-07-31 13:50:00,74.83,74.96,74.81,74.94,128960.0,65.2482,65.3616,65.2308,65.3442,128960.0
2019-07-31 14:00:00,74.92,75.07,74.73,74.95,213978.0,65.3267,65.4575,65.1611,65.3529,213978.0
2019-07-31 14:10:00,74.92,74.93,74.56,74.56,161004.0,65.3267,65.3354,65.0128,65.0128,161004.0
2019-07-31 14:20:00,74.55,74.67,74.45,74.45,165751.0,65.0041,65.1087,64.9169,64.9169,165751.0
2019-07-31 14:30:00,74.45,74.62,74.12,74.16,251292.0,64.9169,65.0651,64.6292,64.664,251292.0
2019-07-31 14:40:00,74.13,74.14,73.38,73.41,403628.0,64.6379,64.6466,63.9839,64.0101,403628.0
2019-07-31 14:50:00,73.41,73.59,72.75,73.54,490144.0,64.0101,64.167,63.4346,64.1234,490144.0
2019-07-31 15:00:00,73.53,73.85,73.43,73.6,385515.0,64.1147,64.3937,64.0275,64.1757,385515.0
2019-07-31 15:10:00,73.62,73.82,73.48,73.79,339800.0,64.1932,64.3676,64.0711,64.3414,339800.0
2019-07-31 15:20:00,73.79,73.97,73.68,73.86,290322.0,64.3414,64.4984,64.2455,64.4025,290322.0
2019-07-31 15:30:00,73.85,73.85,73.57,73.58,300327.0,64.3937,64.3937,64.1496,64.1583,300327.0
2019-07-31 15:40:00,73.58,73.65,73.32,73.44,609989.0,64.1583,64.2193,63.9316,64.0362,609989.0
2019-07-31 15:50:00,73.44,73.57,72.95,73.17,1288250.0,64.0362,64.1496,63.609,63.8008,1288250.0
2019-08-01 09:30:00,68.88,71.09,68.25,70.94,2453195.0,60.0601,61.9871,59.5108,61.8563,2453195.0
2019-08-01 09:40:00,70.92,71.96,70.73,71.73,1560494.0,61.8389,62.7457,61.6732,62.5452,1560494.0
2019-08-01 09:50:00,71.73,71.87,70.6,71.25,1171919.0,62.5452,62.6673,61.5599,62.1267,1171919.0
2019-08-01 10:00:00,71.18,71.41,70.86,70.93,705925.0,62.0656,62.2662,61.7866,61.8476,705925.0
2019-08-01 10:10:00,70.93,70.98,70.44,70.8,771845.0,61.8476,61.8912,61.4204,61.7343,771845.0
2019-08-01 10:20:00,70.78,70.85,70.27,70.31,665197.0,61.7168,61.7779,61.2721,61.307,665197.0
2019-08-01 10:30:00,70.32,70.75,70.07,70.67,810306.0,61.3157,61.6907,61.0977,61.6209,810306.0
2019-08-01 10:40:00,70.69,70.85,70.4,70.71,492158.0,61.6384,61.7779,61.3855,61.6558,492158.0
2019-08-01 10:50:00,70.72,71.24,70.43,71.1,588976.0,61.6645,62.1179,61.4117,61.9959,588976.0
2019-08-01 11:00:00,71.1,71.66,71.1,71.41,547442.0,61.9959,62.4842,61.9959,62.2662,547442.0
2019-08-01 11:10:00,71.41,72.11,71.31,72.01,498215.0,62.2662,62.8765,62.179,62.7893,498215.0
2019-08-01 11:20:00,72.01,72.04,71.5,71.95,538252.0,62.7893,62.8155,62.3446,62.737,538252.0
2019-08-01 11:30:00,71.95,72.14,71.85,72.04,363193.0,62.737,62.9027,62.6498,62.8155,363193.0
2019-08-01 11:40:00,72.02,72.12,71.83,72.12,360460.0,62.7981,62.8853,62.6324,62.8853,360460.0
2019-08-01 11:50:00,72.11,72.37,72.07,72.32,332878.0,62.8765,63.1032,62.8417,63.0596,332878.0
2019-08-01 12:00:00,72.32,72.77,72.31,72.56,399088.0,63.0596,63.452,63.0509,63.2689,399088.0
2019-08-01 12:10:00,72.55,72.6,72.26,72.48,303465.0,63.2602,63.3038,63.0073,63.1992,303465.0
2019-08-01 12:20:00,72.49,72.91,72.4,72.89,407833.0,63.2079,63.5741,63.1294,63.5567,407833.0
2019-08-01 12:30:00,72.91,72.99,72.79,72.95,365842.0,63.5741,63.6439,63.4695,63.609,365842.0
2019-08-01 12:40:00,72.96,73.03,72.88,73.0,317665.0,63.6177,63.6787,63.5479,63.6526,317665.0
2019-08-01 12:50:00,72.99,73.23,72.78,72.97,425529.0,63.6439,63.8531,63.4607,63.6264,425529.0
2019-08-01 13:00:00,72.98,73.44,72.9,73.41,438394.0,63.6351,64.0362,63.5654,64.0101,438394.0
2019-08-01 13:10:00,73.41,73.7,73.34,73.51,420864.0,64.0101,64.2629,63.949,64.0973,420864.0
2019-08-01 13:20:00,73.51,73.71,72.3,72.49,670302.0,64.0973,64.2717,63.0422,63.2079,670302.0
2019-08-01 13:30:00,72.47,72.77,71.16,71.33,869705.0,63.1904,63.452,62.0482,62.1964,869705.0
2019-08-01 13:40:00,71.31,71.76,71.15,71.58,806180.0,62.179,62.5714,62.0395,62.4144,806180.0
2019-08-01 13:50:00,71.55,71.94,71.18,71.64,729369.0,62.3882,62.7283,62.0656,62.4667,729369.0
2019-08-01 14:00:00,71.64,71.65,70.96,71.09,556703.0,62.4667,62.4754,61.8738,61.9871,556703.0
2019-08-01 14:10:00,71.08,71.11,70.54,70.69,617932.0,61.9784,62.0046,61.5076,61.6384,617932.0
2019-08-01 14:20:00,70.69,70.83,70.3,70.71,509129.0,61.6384,61.7604,61.2983,61.6558,509129.0
2019-08-01 14:30:00,70.71,70.71,70.36,70.48,409262.0,61.6558,61.6558,61.3506,61.4553,409262.0
2019-08-01 14:40:00,70.5,70.75,70.43,70.75,428424.0,61.4727,61.6907,61.4117,61.6907,428424.0
2019-08-01 14:50:00,70.74,70.95,70.73,70.95,420537.0,61.682,61.8651,61.6732,61.8651,420537.0
2019-08-01 15:00:00,70.95,71.25,70.9,71.04,533253.0,61.8651,62.1267,61.8215,61.9435,533253.0
2019-08-01 15:10:00,71.03,71.27,70.81,71.2,418845.0,61.9348,62.1441,61.743,62.0831,418845.0
2019-08-01 15:20:00,71.23,71.24,70.95,71.1,440630.0,62.1092,62.1179,61.8651,61.9959,440630.0
2019-08-01 15:30:00,71.11,71.35,70.99,71.34,385849.0,62.0046,62.2138,61.8999,62.2051,385849.0
2019-08-01 15:40:00,71.36,71.55,71.26,71.32,505951.0,62.2226,62.3882,62.1354,62.1877,505951.0
2019-08-01 15:50:00,71.31,71.33,71.07,71.2,1028759.0,62.179,62.1964,61.9697,62.0831,1028759.0
2019-08-02 09:30:00,70.49,70.82,70.12,70.55,583653.0,61.464,61.7517,61.1413,61.5163,583653.0
2019-08-02 09:40:00,70.55,71.2,70.33,71.09,393111.0,61.5163,62.0831,61.3245,61.9871,393111.0
2019-08-02 09:50:00,71.11,71.28,70.76,70.9,428735.0,62.0046,62.1528,61.6994,61.8215,428735.0
2019-08-02 10:00:00,70.94,71.12,70.25,70.45,250024.0,61.8563,62.0133,61.2547,61.4291,250024.0
2019-08-02 10:10:00,70.43,70.43,70.19,70.2,245081.0,61.4117,61.4117,61.2024,61.2111,245081.0
2019-08-02 10:20:00,70.2,70.52,70.17,70.42,217380.0,61.2111,61.4901,61.1849,61.4029,217380.0
2019-08-02 10:30:00,70.43,70.5,70.21,70.37,219490.0,61.4117,61.4727,61.2198,61.3593,219490.0
2019-08-02 10:40:00,70.37,70.38,70.01,70.14,350536.0,61.3593,61.3681,61.0454,61.1588,350536.0
2019-08-02 10:50:00,70.2,70.47,70.06,70.28,218624.0,61.2111,61.4465,61.089,61.2809,218624.0
2019-08-02 11:00:00,70.3,70.76,70.3,70.7,205094.0,61.2983,61.6994,61.2983,61.6471,205094.0
2019-08-02 11:10:00,70.69,71.08,70.67,71.04,171684.0,61.6384,61.9784,61.6209,61.9435,171684.0
2019-08-02 11:20:00,71.04,71.04,70.77,70.89,176137.0,61.9435,61.9435,61.7081,61.8128,176137.0
2019-08-02 11:30:00,70.89,70.99,70.6,70.75,144644.0,61.8128,61.8999,61.5599,61.6907,144644.0
2019-08-02 11:40:00,70.74,70.87,70.66,70.87,172604.0,61.682,61.7953,61.6122,61.7953,172604.0
2019-08-02 11:50:00,70.86,71.14,70.75,71.03,346910.0,61.7866,62.0307,61.6907,61.9348,346910.0
2019-08-02 12:00:00,71.05,71.23,70.96,71.22,136490.0,61.9523,62.1092,61.8738,62.1005,136490.0
2019-08-02 12:10:00,71.22,71.25,71.09,71.24,144642.0,62.1005,62.1267,61.9871,62.1179,144642.0
2019-08-02 12:20:00,71.23,71.25,71.09,71.18,129384.0,62.1092,62.1267,61.9871,62.0656,129384.0
2019-08-02 12:30:00,71.17,71.28,71.06,71.27,204955.0,62.0569,62.1528,61.961,62.1441,204955.0
2019-08-02 12:40:00,71.27,71.53,71.24,71.32,206262.0,62.1441,62.3708,62.1179,62.1877,206262.0
2019-08-02 12:50:00,71.33,71.34,71.18,71.23,109974.0,62.1964,62.2051,62.0656,62.1092,109974.0
2019-08-02 13:00:00,71.22,71.27,71.04,71.15,150806.0,62.1005,62.1441,61.9435,62.0395,150806.0
2019-08-02 13:10:00,71.15,71.2,71.04,71.19,115251.0,62.0395,62.0831,61.9435,62.0743,115251.0
2019-08-02 13:20:00,71.19,71.33,71.17,71.24,115084.0,62.0743,62.1964,62.0569,62.1179,115084.0
2019-08-02 13:30:00,71.24,71.28,71.06,71.09,93739.0,62.1179,62.1528,61.961,61.9871,93739.0
2019-08-02 13:40:00,71.09,71.14,70.91,70.95,153173.0,61.9871,62.0307,61.8302,61.8651,153173.0
2019-08-02 13:50:00,70.95,70.97,70.64,70.68,162105.0,61.8651,61.8825,61.5948,61.6296,162105.0
2019-08-02 14:00:00,70.69,70.9,70.58,70.71,152703.0,61.6384,61.8215,61.5424,61.6558,152703.0
2019-08-02 14:10:00,70.71,70.84,70.63,70.72,130599.0,61.6558,61.7692,61.586,61.6645,130599.0
2019-08-02 14:20:00,70.72,70.81,70.64,70.65,127060.0,61.6645,61.743,61.5948,61.6035,127060.0
2019-08-02 14:30:00,70.66,70.67,70.49,70.63,147392.0,61.6122,61.6209,61.464,61.586,147392.0
2019-08-02 14:40:00,70.62,70.89,70.55,70.78,126230.0,61.5773,61.8128,61.5163,61.7168,126230.0
2019-08-02 14:50:00,70.77,70.86,70.71,70.84,115301.0,61.7081,61.7866,61.6558,61.7692,115301.0
2019-08-02 15:00:00,70.85,70.97,70.79,70.88,161048.0,61.7779,61.8825,61.7256,61.804,161048.0
2019-08-02 15:10:00,70.88,71.02,70.77,71.01,153903.0,61.804,61.9261,61.7081,61.9174,153903.0
2019-08-02 15:20:00,71.01,71.25,70.99,71.11,201753.0,61.9174,62.1267,61.8999,62.0046,201753.0
2019-08-02 15:30:00,71.12,71.31,70.98,71.18,325359.0,62.0133,62.179,61.8912,62.0656,325359.0
2019-08-02 15:40:00,71.17,71.23,70.99,71.09,246875.0,62.0569,62.1092,61.8999,61.9871,246875.0
2019-08-02 15:50:00,71.09,71.27,71.04,71.15,706199.0,61.9871,62.1441,61.9435,62.0395,706199.0
2019-08-05 09:30:00,69.96,70.84,69.56,70.49,682478.0,61.0018,61.7692,60.6531,61.464,682478.0
2019-08-05 09:40:00,70.46,70.47,69.88,69.91,340678.0,61.4378,61.4465,60.9321,60.9582,340678.0
2019-08-05 09:50:00,69.9,69.94,69.7,69.86,295344.0,60.9495,60.9844,60.7751,60.9146,295344.0
2019-08-05 10:00:00,69.85,69.9,69.65,69.75,226813.0,60.9059,60.9495,60.7315,60.8187,226813.0
2019-08-05 10:10:00,69.74,69.91,69.64,69.73,241268.0,60.81,60.9582,60.7228,60.8013,241268.0
2019-08-05 10:20:00,69.75,69.89,69.5,69.66,196249.0,60.8187,60.9408,60.6007,60.7402,196249.0
2019-08-05 10:30:00,69.65,69.79,69.56,69.59,173815.0,60.7315,60.8536,60.6531,60.6792,173815.0
2019-08-05 10:40:00,69.57,69.73,69.45,69.67,226349.0,60.6618,60.8013,60.5571,60.749,226349.0
2019-08-05 10:50:00,69.68,70.12,69.64,70.04,276741.0,60.7577,61.1413,60.7228,61.0716,276741.0
2019-08-05 11:00:00,70.03,70.06,69.79,69.85,234467.0,61.0629,61.089,60.8536,60.9059,234467.0
2019-08-05 11:10:00,69.87,70.04,69.8,70.03,219806.0,60.9234,61.0716,60.8623,61.0629,219806.0
2019-08-05 11:20:00,70.02,70.06,69.89,70.0,255274.0,61.0542,61.089,60.9408,61.0367,255274.0
2019-08-05 11:30:00,70.0,70.01,69.82,69.88,147437.0,61.0367,61.0454,60.8798,60.9321,147437.0
2019-08-05 11:40:00,69.88,70.01,69.83,69.96,137237.0,60.9321,61.0454,60.8885,61.0018,137237.0
2019-08-05 11:50:00,69.97,70.01,69.81,69.81,154400.0,61.0106,61.0454,60.871,60.871,154400.0
2019-08-05 12:00:00,69.81,69.81,69.58,69.59,182672.0,60.871,60.871,60.6705,60.6792,182672.0
2019-08-05 12:10:00,69.59,69.88,69.55,69.88,134569.0,60.6792,60.9321,60.6443,60.9321,134569.0
2019-08-05 12:20:00,69.86,69.89,69.69,69.71,120834.0,60.9146,60.9408,60.7664,60.7838,120834.0
2019-08-05 12:30:00,69.71,69.87,69.68,69.83,131952.0,60.7838,60.9234,60.7577,60.8885,131952.0
2019-08-05 12:40:00,69.84,69.86,69.69,69.71,134196.0,60.8972,60.9146,60.7664,60.7838,134196.0
2019-08-05 12:50:00,69.72,69.79,69.38,69.42,243557.0,60.7926,60.8536,60.4961,60.531,243557.0
2019-08-05 13:00:00,69.42,69.6,69.34,69.59,192528.0,60.531,60.6879,60.4612,60.6792,192528.0
2019-08-05 13:10:00,69.59,69.64,69.54,69.6,107348.0,60.6792,60.7228,60.6356,60.6879,107348.0
2019-08-05 13:20:00,69.6,69.71,69.35,69.38,141128.0,60.6879,60.7838,60.4699,60.4961,141128.0
2019-08-05 13:30:00,69.37,69.43,69.27,69.37,172159.0,60.4874,60.5397,60.4002,60.4874,172159.0
2019-08-05 13:40:00,69.37,69.41,69.17,69.18,202644.0,60.4874,60.5223,60.313,60.3217,202644.0
2019-08-05 13:50:00,69.18,69.28,69.07,69.21,149953.0,60.3217,60.4089,60.2258,60.3479,149953.0
2019-08-05 14:00:00,69.2,69.28,69.12,69.2,136025.0,60.3392,60.4089,60.2694,60.3392,136025.0
2019-08-05 14:10:00,69.2,69.45,69.15,69.25,143523.0,60.3392,60.5571,60.2956,60.3827,143523.0
2019-08-05 14:20:00,69.24,69.29,68.9,68.92,204405.0,60.374,60.4176,60.0776,60.095,204405.0
2019-08-05 14:30:00,68.93,69.0,68.77,68.89,198816.0,60.1037,60.1648,59.9642,60.0688,198816.0
2019-08-05 14:40:00,68.88,69.17,68.83,69.06,306379.0,60.0601,60.313,60.0165,60.2171,306379.0
2019-08-05 14:50:00,69.05,69.17,68.94,68.95,217433.0,60.2084,60.313,60.1124,60.1212,217433.0
2019-08-05 15:00:00,68.95,69.06,68.56,68.6,249829.0,60.1212,60.2171,59.7811,59.816,249829.0
2019-08-05 15:10:00,68.61,69.1,68.58,69.05,267406.0,59.8247,60.252,59.7985,60.2084,267406.0
2019-08-05 15:20:00,69.05,69.23,68.99,69.06,308979.0,60.2084,60.3653,60.156,60.2171,308979.0
2019-08-05 15:30:00,69.05,69.14,68.89,69.14,293497.0,60.2084,60.2868,60.0688,60.2868,293497.0
2019-08-05 15:40:00,69.15,69.25,68.88,68.99,411333.0,60.2956,60.3827,60.0601,60.156,411333.0
2019-08-05 15:50:00,68.99,68.99,68.6,68.8,823351.0,60.156,60.156,59.816,59.9904,823351.0
2019-08-06 09:30:00,69.55,69.93,69.22,69.61,493368.0,60.6443,60.9757,60.3566,60.6967,493368.0
2019-08-06 09:40:00,69.62,69.64,68.94,69.1,301091.0,60.7054,60.7228,60.1124,60.252,301091.0
2019-08-06 09:50:00,69.08,69.08,68.85,69.02,317339.0,60.2345,60.2345,60.034,60.1822,317339.0
2019-08-06 10:00:00,69.02,69.05,68.57,68.58,320249.0,60.1822,60.2084,59.7898,59.7985,320249.0
2019-08-06 10:10:00,68.58,68.61,68.32,68.34,273083.0,59.7985,59.8247,59.5718,59.5893,273083.0
2019-08-06 10:20:00,68.37,68.58,68.18,68.46,260484.0,59.6154,59.7985,59.4498,59.6939,260484.0
2019-08-06 10:30:00,68.45,68.71,68.4,68.59,174149.0,59.6852,59.9119,59.6416,59.8073,174149.0
2019-08-06 10:40:00,68.59,68.7,68.44,68.45,160020.0,59.8073,59.9032,59.6765,59.6852,160020.0
2019-08-06 10:50:00,68.46,68.54,68.37,68.41,221823.0,59.6939,59.7637,59.6154,59.6503,221823.0
2019-08-06 11:00:00,68.41,68.43,68.11,68.13,241050.0,59.6503,59.6677,59.3887,59.4062,241050.0
2019-08-06 11:10:00,68.13,68.24,67.77,67.84,413345.0,59.4062,59.5021,59.0923,59.1533,413345.0
2019-08-06 11:20:00,67.83,67.96,67.38,67.91,513569.0,59.1446,59.2579,58.7522,59.2143,513569.0
2019-08-06 11:30:00,67.93,68.04,67.74,67.92,159666.0,59.2318,59.3277,59.0661,59.2231,159666.0
2019-08-06 11:40:00,67.91,68.06,67.89,68.0,133358.0,59.2143,59.3451,59.1969,59.2928,133358.0
2019-08-06 11:50:00,68.0,68.04,67.86,67.96,131953.0,59.2928,59.3277,59.1707,59.2579,131953.0
2019-08-06 12:00:00,67.96,68.09,67.87,68.09,161558.0,59.2579,59.3713,59.1795,59.3713,161558.0
2019-08-06 12:10:00,68.09,68.13,68.0,68.13,148906.0,59.3713,59.4062,59.2928,59.4062,148906.0
2019-08-06 12:20:00,68.13,68.13,67.91,67.93,170292.0,59.4062,59.4062,59.2143,59.2318,170292.0
2019-08-06 12:30:00,67.94,68.08,67.88,68.06,189373.0,59.2405,59.3626,59.1882,59.3451,189373.0
2019-08-06 12:40:00,68.06,68.07,67.97,67.98,163103.0,59.3451,59.3538,59.2666,59.2754,163103.0
2019-08-06 12:50:00,67.98,67.99,67.79,67.81,182980.0,59.2754,59.2841,59.1097,59.1271,182980.0
2019-08-06 13:00:00,67.8,67.83,67.66,67.79,302742.0,59.1184,59.1446,58.9963,59.1097,302742.0
2019-08-06 13:10:00,67.8,67.88,67.61,67.76,147879.0,59.1184,59.1882,58.9527,59.0835,147879.0
2019-08-06 13:20:00,67.77,67.98,67.77,67.91,179975.0,59.0923,59.2754,59.0923,59.2143,179975.0
2019-08-06 13:30:00,67.91,68.11,67.9,68.09,148022.0,59.2143,59.3887,59.2056,59.3713,148022.0
2019-08-06 13:40:00,68.08,68.1,68.0,68.08,134382.0,59.3626,59.38,59.2928,59.3626,134382.0
2019-08-06 13:50:00,68.08,68.11,67.92,68.03,157729.0,59.3626,59.3887,59.2231,59.319,157729.0
2019-08-06 14:00:00,68.02,68.02,67.9,67.97,141162.0,59.3102,59.3102,59.2056,59.2666,141162.0
2019-08-06 14:10:00,67.98,68.12,67.97,68.08,344580.0,59.2754,59.3974,59.2666,59.3626,344580.0
2019-08-06 14:20:00,68.08,68.13,67.97,68.08,240859.0,59.3626,59.4062,59.2666,59.3626,240859.0
2019-08-06 14:30:00,68.08,68.24,68.06,68.18,469268.0,59.3626,59.5021,59.3451,59.4498,469268.0
2019-08-06 14:40:00,68.19,68.27,68.1,68.19,349272.0,59.4585,59.5282,59.38,59.4585,349272.0
2019-08-06 14:50:00,68.19,68.2,68.05,68.08,159006.0,59.4585,59.4672,59.3364,59.3626,159006.0
2019-08-06 15:00:00,68.09,68.15,68.07,68.09,193577.0,59.3713,59.4236,59.3538,59.3713,193577.0
2019-08-06 15:10:00,68.09,68.23,68.02,68.21,236842.0,59.3713,59.4934,59.3102,59.4759,236842.0
2019-08-06 15:20:00,68.22,68.29,68.11,68.16,182591.0,59.4846,59.5457,59.3887,59.4323,182591.0
2019-08-06 15:30:00,68.17,68.17,68.04,68.16,211339.0,59.441,59.441,59.3277,59.4323,211339.0
2019-08-06 15:40:00,68.15,68.18,68.05,68.08,381317.0,59.4236,59.4498,59.3364,59.3626,381317.0
2019-08-06 15:50:00,68.08,68.29,68.05,68.17,799734.0,59.3626,59.5457,59.3364,59.441,799734.0
2019-08-07 09:30:00,67.26,67.98,67.12,67.96,380191.0,58.6476,59.2754,58.5255,59.2579,380191.0
2019-08-07 09:40:00,67.98,68.0,67.2,67.36,178962.0,59.2754,59.2928,58.5952,58.7348,178962.0
2019-08-07 09:50:00,67.35,67.55,67.2,67.51,131544.0,58.726,58.9004,58.5952,58.8655,131544.0
2019-08-07 10:00:00,67.51,67.84,67.43,67.81,169671.0,58.8655,59.1533,58.7958,59.1271,169671.0
2019-08-07 10:10:00,67.82,68.17,67.79,68.06,152025.0,59.1359,59.441,59.1097,59.3451,152025.0
2019-08-07 10:20:00,68.06,68.16,67.91,67.93,153628.0,59.3451,59.4323,59.2143,59.2318,153628.0
2019-08-07 10:30:00,67.91,68.53,67.91,68.51,209327.0,59.2143,59.7549,59.2143,59.7375,209327.0
2019-08-07 10:40:00,68.51,68.53,68.25,68.35,169586.0,59.7375,59.7549,59.5108,59.598,169586.0
2019-08-07 10:50:00,68.35,68.81,68.31,68.69,216713.0,59.598,59.9991,59.5631,59.8945,216713.0
2019-08-07 11:00:00,68.68,68.7,68.38,68.52,267573.0,59.8857,59.9032,59.6241,59.7462,267573.0
2019-08-07 11:10:00,68.51,68.66,68.34,68.47,163438.0,59.7375,59.8683,59.5893,59.7026,163438.0
2019-08-07 11:20:00,68.48,68.51,68.29,68.35,117860.0,59.7113,59.7375,59.5457,59.598,117860.0
2019-08-07 11:30:00,68.35,68.47,68.22,68.34,128567.0,59.598,59.7026,59.4846,59.5893,128567.0
2019-08-07 11:40:00,68.35,68.41,68.21,68.36,108511.0,59.598,59.6503,59.4759,59.6067,108511.0
2019-08-07 11:50:00,68.36,68.48,68.25,68.32,105554.0,59.6067,59.7113,59.5108,59.5718,105554.0
2019-08-07 12:00:00,68.34,68.34,68.19,68.25,86454.0,59.5893,59.5893,59.4585,59.5108,86454.0
2019-08-07 12:10:00,68.25,68.34,68.17,68.25,88324.0,59.5108,59.5893,59.441,59.5108,88324.0
2019-08-07 12:20:00,68.26,68.29,68.11,68.26,78413.0,59.5195,59.5457,59.3887,59.5195,78413.0
2019-08-07 12:30:00,68.24,68.39,68.17,68.28,129746.0,59.5021,59.6329,59.441,59.537,129746.0
2019-08-07 12:40:00,68.27,68.4,68.17,68.19,96457.0,59.5282,59.6416,59.441,59.4585,96457.0
2019-08-07 12:50:00,68.18,68.3,68.13,68.25,97379.0,59.4498,59.5544,59.4062,59.5108,97379.0
2019-08-07 13:00:00,68.26,68.53,68.19,68.52,207462.0,59.5195,59.7549,59.4585,59.7462,207462.0
2019-08-07 13:10:00,68.52,68.55,68.38,68.52,100489.0,59.7462,59.7724,59.6241,59.7462,100489.0
2019-08-07 13:20:00,68.52,68.69,68.47,68.69,98247.0,59.7462,59.8945,59.7026,59.8945,98247.0
2019-08-07 13:30:00,68.69,69.02,68.67,68.98,158078.0,59.8945,60.1822,59.877,60.1473,158078.0
2019-08-07 13:40:00,69.0,69.13,68.99,69.05,126081.0,60.1648,60.2781,60.156,60.2084,126081.0
2019-08-07 13:50:00,69.05,69.12,68.86,68.91,106864.0,60.2084,60.2694,60.0427,60.0863,106864.0
2019-08-07 14:00:00,68.92,69.09,68.9,69.08,119752.0,60.095,60.2432,60.0776,60.2345,119752.0
2019-08-07 14:10:00,69.07,69.1,68.78,68.81,94376.0,60.2258,60.252,59.9729,59.9991,94376.0
2019-08-07 14:20:00,68.85,68.98,68.8,68.95,89376.0,60.034,60.1473,59.9904,60.1212,89376.0
2019-08-07 14:30:00,68.94,69.04,68.89,68.96,101986.0,60.1124,60.1996,60.0688,60.1299,101986.0
2019-08-07 14:40:00,68.95,69.26,68.93,69.08,131994.0,60.1212,60.3915,60.1037,60.2345,131994.0
2019-08-07 14:50:00,69.09,69.29,69.09,69.28,122566.0,60.2432,60.4176,60.2432,60.4089,122566.0
2019-08-07 15:00:00,69.28,69.28,69.09,69.16,158413.0,60.4089,60.4089,60.2432,60.3043,158413.0
2019-08-07 15:10:00,69.16,69.35,69.08,69.34,181175.0,60.3043,60.4699,60.2345,60.4612,181175.0
2019-08-07 15:20:00,69.34,69.47,69.33,69.43,184165.0,60.4612,60.5746,60.4525,60.5397,184165.0
2019-08-07 15:30:00,69.44,69.53,69.37,69.53,237592.0,60.5484,60.6269,60.4874,60.6269,237592.0
2019-08-07 15:40:00,69.52,69.6,69.4,69.53,304525.0,60.6182,60.6879,60.5135,60.6269,304525.0
2019-08-07 15:50:00,69.53,69.6,69.25,69.39,567948.0,60.6269,60.6879,60.3827,60.5048,567948.0
2019-08-08 09:30:00,69.56,69.92,69.35,69.89,310638.0,60.6531,60.967,60.4699,60.9408,310638.0
2019-08-08 09:40:00,69.88,69.99,69.68,69.92,191472.0,60.9321,61.028,60.7577,60.967,191472.0
2019-08-08 09:50:00,69.92,70.08,69.62,70.01,168619.0,60.967,61.1065,60.7054,61.0454,168619.0
2019-08-08 10:00:00,70.01,70.37,69.99,70.32,191428.0,61.0454,61.3593,61.028,61.3157,191428.0
2019-08-08 10:10:00,70.31,70.55,70.22,70.49,241090.0,61.307,61.5163,61.2285,61.464,241090.0
2019-08-08 10:20:00,70.5,70.71,70.41,70.71,178823.0,61.4727,61.6558,61.3942,61.6558,178823.0
2019-08-08 10:30:00,70.71,70.73,70.62,70.67,138605.0,61.6558,61.6732,61.5773,61.6209,138605.0
2019-08-08 10:40:00,70.66,70.72,70.54,70.57,144623.0,61.6122,61.6645,61.5076,61.5337,144623.0
2019-08-08 10:50:00,70.58,70.78,70.58,70.74,156593.0,61.5424,61.7168,61.5424,61.682,156593.0
2019-08-08 11:00:00,70.73,70.86,70.58,70.85,127480.0,61.6732,61.7866,61.5424,61.7779,127480.0
2019-08-08 11:10:00,70.84,70.92,70.77,70.9,110628.0,61.7692,61.8389,61.7081,61.8215,110628.0
2019-08-08 11:20:00,70.89,70.97,70.81,70.84,152192.0,61.8128,61.8825,61.743,61.7692,152192.0
2019-08-08 11:30:00,70.84,71.05,70.78,71.04,131078.0,61.7692,61.9523,61.7168,61.9435,131078.0
2019-08-08 11:40:00,71.05,71.22,71.04,71.22,147531.0,61.9523,62.1005,61.9435,62.1005,147531.0
2019-08-08 11:50:00,71.2,71.27,71.09,71.11,141277.0,62.0831,62.1441,61.9871,62.0046,141277.0
2019-08-08 12:00:00,71.13,71.23,71.0,71.08,145743.0,62.022,62.1092,61.9087,61.9784,145743.0
2019-08-08 12:10:00,71.09,71.15,71.0,71.07,146935.0,61.9871,62.0395,61.9087,61.9697,146935.0
2019-08-08 12:20:00,71.06,71.16,71.01,71.01,80294.0,61.961,62.0482,61.9174,61.9174,80294.0
2019-08-08 12:30:00,71.02,71.16,70.99,71.06,101194.0,61.9261,62.0482,61.8999,61.961,101194.0
2019-08-08 12:40:00,71.05,71.15,70.94,70.97,195941.0,61.9523,62.0395,61.8563,61.8825,195941.0
2019-08-08 12:50:00,70.97,70.97,70.81,70.83,151452.0,61.8825,61.8825,61.743,61.7604,151452.0
2019-08-08 13:00:00,70.82,70.92,70.72,70.73,112203.0,61.7517,61.8389,61.6645,61.6732,112203.0
2019-08-08 13:10:00,70.73,70.78,70.64,70.76,87250.0,61.6732,61.7168,61.5948,61.6994,87250.0
2019-08-08 13:20:00,70.76,70.76,70.68,70.71,91926.0,61.6994,61.6994,61.6296,61.6558,91926.0
2019-08-08 13:30:00,70.72,70.94,70.71,70.94,78184.0,61.6645,61.8563,61.6558,61.8563,78184.0
2019-08-08 13:40:00,70.94,70.94,70.87,70.91,86414.0,61.8563,61.8563,61.7953,61.8302,86414.0
2019-08-08 13:50:00,70.9,70.96,70.78,70.8,87784.0,61.8215,61.8738,61.7168,61.7343,87784.0
2019-08-08 14:00:00,70.8,70.9,70.8,70.85,78169.0,61.7343,61.8215,61.7343,61.7779,78169.0
2019-08-08 14:10:00,70.86,70.98,70.84,70.88,93947.0,61.7866,61.8912,61.7692,61.804,93947.0
2019-08-08 14:20:00,70.89,70.93,70.87,70.92,71097.0,61.8128,61.8476,61.7953,61.8389,71097.0
2019-08-08 14:30:00,70.92,71.07,70.92,71.06,87521.0,61.8389,61.9697,61.8389,61.961,87521.0
2019-08-08 14:40:00,71.07,71.17,70.98,71.03,95054.0,61.9697,62.0569,61.8912,61.9348,95054.0
2019-08-08 14:50:00,71.03,71.1,71.0,71.07,82024.0,61.9348,61.9959,61.9087,61.9697,82024.0
2019-08-08 15:00:00,71.07,71.16,71.04,71.11,80125.0,61.9697,62.0482,61.9435,62.0046,80125.0
2019-08-08 15:10:00,71.1,71.11,71.0,71.04,99014.0,61.9959,62.0046,61.9087,61.9435,99014.0
2019-08-08 15:20:00,71.04,71.11,70.99,71.08,124804.0,61.9435,62.0046,61.8999,61.9784,124804.0
2019-08-08 15:30:00,71.07,71.2,71.06,71.14,170296.0,61.9697,62.0831,61.961,62.0307,170296.0
2019-08-08 15:40:00,71.14,71.35,71.13,71.25,283432.0,62.0307,62.2138,62.022,62.1267,283432.0
2019-08-08 15:50:00,71.24,71.29,71.09,71.29,528665.0,62.1179,62.1615,61.9871,62.1615,528665.0
2019-08-09 09:30:00,70.51,71.16,70.19,71.09,275501.0,61.4814,62.0482,61.2024,61.9871,275501.0
2019-08-09 09:40:00,71.09,71.2,70.81,70.87,186837.0,61.9871,62.0831,61.743,61.7953,186837.0
2019-08-09 09:50:00,70.87,71.05,70.79,71.04,128044.0,61.7953,61.9523,61.7256,61.9435,128044.0
2019-08-09 10:00:00,71.03,71.07,70.3,70.45,168688.0,61.9348,61.9697,61.2983,61.4291,168688.0
2019-08-09 10:10:00,70.45,70.91,70.45,70.73,117946.0,61.4291,61.8302,61.4291,61.6732,117946.0
2019-08-09 10:20:00,70.76,70.86,70.66,70.74,90302.0,61.6994,61.7866,61.6122,61.682,90302.0
2019-08-09 10:30:00,70.74,70.83,70.59,70.65,111334.0,61.682,61.7604,61.5512,61.6035,111334.0
2019-08-09 10:40:00,70.65,70.76,70.55,70.71,92044.0,61.6035,61.6994,61.5163,61.6558,92044.0
2019-08-09 10:50:00,70.74,71.03,70.74,70.86,107952.0,61.682,61.9348,61.682,61.7866,107952.0
2019-08-09 11:00:00,70.86,70.87,70.61,70.62,103466.0,61.7866,61.7953,61.5686,61.5773,103466.0
2019-08-09 11:10:00,70.62,70.69,70.58,70.59,129157.0,61.5773,61.6384,61.5424,61.5512,129157.0
2019-08-09 11:20:00,70.59,70.61,70.34,70.36,114062.0,61.5512,61.5686,61.3332,61.3506,114062.0
2019-08-09 11:30:00,70.35,70.43,70.3,70.32,141068.0,61.3419,61.4117,61.2983,61.3157,141068.0
2019-08-09 11:40:00,70.32,70.6,70.3,70.59,79497.0,61.3157,61.5599,61.2983,61.5512,79497.0
2019-08-09 11:50:00,70.59,70.59,70.31,70.43,95418.0,61.5512,61.5512,61.307,61.4117,95418.0
2019-08-09 12:00:00,70.43,70.49,70.39,70.47,76749.0,61.4117,61.464,61.3768,61.4465,76749.0
2019-08-09 12:10:00,70.46,70.57,70.38,70.4,79512.0,61.4378,61.5337,61.3681,61.3855,79512.0
2019-08-09 12:20:00,70.41,70.53,70.36,70.46,72906.0,61.3942,61.4988,61.3506,61.4378,72906.0
2019-08-09 12:30:00,70.48,70.66,70.45,70.65,80990.0,61.4553,61.6122,61.4291,61.6035,80990.0
2019-08-09 12:40:00,70.65,70.83,70.62,70.83,78409.0,61.6035,61.7604,61.5773,61.7604,78409.0
2019-08-09 12:50:00,70.84,71.22,70.78,71.1,161826.0,61.7692,62.1005,61.7168,61.9959,161826.0
2019-08-09 13:00:00,71.08,71.38,71.05,71.38,113963.0,61.9784,62.24,61.9523,62.24,113963.0
2019-08-09 13:10:00,71.38,71.93,71.35,71.72,283267.0,62.24,62.7196,62.2138,62.5365,283267.0
2019-08-09 13:20:00,71.72,71.85,71.62,71.81,102784.0,62.5365,62.6498,62.4493,62.6149,102784.0
2019-08-09 13:30:00,71.81,72.05,71.8,71.88,205803.0,62.6149,62.8242,62.6062,62.676,205803.0
2019-08-09 13:40:00,71.88,71.98,71.77,71.9,103194.0,62.676,62.7632,62.5801,62.6934,103194.0
2019-08-09 13:50:00,71.89,71.95,71.77,71.8,106240.0,62.6847,62.737,62.5801,62.6062,106240.0
2019-08-09 14:00:00,71.79,71.85,71.67,71.8,128464.0,62.5975,62.6498,62.4929,62.6062,128464.0
2019-08-09 14:10:00,71.8,71.9,71.75,71.85,98360.0,62.6062,62.6934,62.5626,62.6498,98360.0
2019-08-09 14:20:00,71.85,71.85,71.67,71.69,198979.0,62.6498,62.6498,62.4929,62.5103,198979.0
2019-08-09 14:30:00,71.69,71.74,71.55,71.63,153969.0,62.5103,62.5539,62.3882,62.458,153969.0
2019-08-09 14:40:00,71.62,71.69,71.58,71.61,95272.0,62.4493,62.5103,62.4144,62.4406,95272.0
2019-08-09 14:50:00,71.6,71.63,71.5,71.57,90822.0,62.4318,62.458,62.3446,62.4057,90822.0
2019-08-09 15:00:00,71.58,71.9,71.54,71.87,176015.0,62.4144,62.6934,62.3795,62.6673,176015.0
2019-08-09 15:10:00,71.87,71.9,71.76,71.81,133927.0,62.6673,62.6934,62.5714,62.6149,133927.0
2019-08-09 15:20:00,71.82,71.85,71.76,71.8,134328.0,62.6237,62.6498,62.5714,62.6062,134328.0
2019-08-09 15:30:00,71.79,71.88,71.74,71.87,199130.0,62.5975,62.676,62.5539,62.6673,199130.0
2019-08-09 15:40:00,71.87,72.19,71.67,71.68,312361.0,62.6673,62.9463,62.4929,62.5016,312361.0
2019-08-09 15:50:00,71.67,71.73,71.45,71.52,522566.0,62.4929,62.5452,62.301,62.3621,522566.0
2019-08-12 09:30:00,71.0,71.48,70.56,71.16,365987.0,61.9087,62.3272,61.525,62.0482,365987.0
2019-08-12 09:40:00,71.19,71.46,70.99,71.01,213885.0,62.0743,62.3098,61.8999,61.9174,213885.0
2019-08-12 09:50:00,71.0,71.09,70.68,70.74,103164.0,61.9087,61.9871,61.6296,61.682,103164.0
2019-08-12 10:00:00,70.74,70.92,70.46,70.48,145374.0,61.682,61.8389,61.4378,61.4553,145374.0
2019-08-12 10:10:00,70.46,70.52,70.35,70.51,172206.0,61.4378,61.4901,61.3419,61.4814,172206.0
2019-08-12 10:20:00,70.51,70.59,70.4,70.41,134623.0,61.4814,61.5512,61.3855,61.3942,134623.0
2019-08-12 10:30:00,70.41,70.57,70.39,70.43,122404.0,61.3942,61.5337,61.3768,61.4117,122404.0
2019-08-12 10:40:00,70.44,70.49,70.25,70.39,139321.0,61.4204,61.464,61.2547,61.3768,139321.0
2019-08-12 10:50:00,70.39,70.61,70.34,70.56,152644.0,61.3768,61.5686,61.3332,61.525,152644.0
2019-08-12 11:00:00,70.56,70.56,70.27,70.27,127115.0,61.525,61.525,61.2721,61.2721,127115.0
2019-08-12 11:10:00,70.28,70.29,70.03,70.14,119203.0,61.2809,61.2896,61.0629,61.1588,119203.0
2019-08-12 11:20:00,70.14,70.24,70.13,70.18,89746.0,61.1588,61.246,61.1501,61.1937,89746.0
2019-08-12 11:30:00,70.18,70.3,70.18,70.28,107568.0,61.1937,61.2983,61.1937,61.2809,107568.0
2019-08-12 11:40:00,70.27,70.51,70.26,70.49,106437.0,61.2721,61.4814,61.2634,61.464,106437.0
2019-08-12 11:50:00,70.49,70.51,70.28,70.3,90073.0,61.464,61.4814,61.2809,61.2983,90073.0
2019-08-12 12:00:00,70.29,70.29,70.12,70.26,87902.0,61.2896,61.2896,61.1413,61.2634,87902.0
2019-08-12 12:10:00,70.27,70.36,70.21,70.29,86564.0,61.2721,61.3506,61.2198,61.2896,86564.0
2019-08-12 12:20:00,70.3,70.43,70.25,70.4,77334.0,61.2983,61.4117,61.2547,61.3855,77334.0
2019-08-12 12:30:00,70.41,70.54,70.34,70.52,81700.0,61.3942,61.5076,61.3332,61.4901,81700.0
2019-08-12 12:40:00,70.53,70.57,70.33,70.52,108847.0,61.4988,61.5337,61.3245,61.4901,108847.0
2019-08-12 12:50:00,70.52,70.54,70.36,70.54,61921.0,61.4901,61.5076,61.3506,61.5076,61921.0
2019-08-12 13:00:00,70.53,70.58,70.4,70.4,100764.0,61.4988,61.5424,61.3855,61.3855,100764.0
2019-08-12 13:10:00,70.41,70.47,70.31,70.36,97174.0,61.3942,61.4465,61.307,61.3506,97174.0
2019-08-12 13:20:00,70.38,70.55,70.36,70.5,86589.0,61.3681,61.5163,61.3506,61.4727,86589.0
2019-08-12 13:30:00,70.5,70.59,70.46,70.5,92764.0,61.4727,61.5512,61.4378,61.4727,92764.0
2019-08-12 13:40:00,70.5,70.55,70.4,70.4,76045.0,61.4727,61.5163,61.3855,61.3855,76045.0
2019-08-12 13:50:00,70.4,70.46,70.36,70.44,54637.0,61.3855,61.4378,61.3506,61.4204,54637.0
2019-08-12 14:00:00,70.44,70.44,70.24,70.28,121465.0,61.4204,61.4204,61.246,61.2809,121465.0
2019-08-12 14:10:00,70.28,70.38,70.18,70.19,101246.0,61.2809,61.3681,61.1937,61.2024,101246.0
2019-08-12 14:20:00,70.19,70.25,70.04,70.06,121210.0,61.2024,61.2547,61.0716,61.089,121210.0
2019-08-12 14:30:00,70.06,70.09,69.97,70.02,122856.0,61.089,61.1152,61.0106,61.0542,122856.0
2019-08-12 14:40:00,70.03,70.04,69.84,69.96,134458.0,61.0629,61.0716,60.8972,61.0018,134458.0
2019-08-12 14:50:00,69.98,70.0,69.74,69.84,152583.0,61.0193,61.0367,60.81,60.8972,152583.0
2019-08-12 15:00:00,69.84,70.05,69.81,70.02,116072.0,60.8972,61.0803,60.871,61.0542,116072.0
2019-08-12 15:10:00,70.01,70.15,70.0,70.08,169554.0,61.0454,61.1675,61.0367,61.1065,169554.0
2019-08-12 15:20:00,70.08,70.08,69.94,70.01,128118.0,61.1065,61.1065,60.9844,61.0454,128118.0
2019-08-12 15:30:00,70.02,70.09,69.99,70.06,168123.0,61.0542,61.1152,61.028,61.089,168123.0
2019-08-12 15:40:00,70.05,70.08,69.95,69.97,173358.0,61.0803,61.1065,60.9931,61.0106,173358.0
2019-08-12 15:50:00,69.98,70.01,69.73,69.8,581300.0,61.0193,61.0454,60.8013,60.8623,581300.0
2019-08-13 09:30:00,69.89,70.25,69.31,70.24,285985.0,60.9408,61.2547,60.4351,61.246,285985.0
2019-08-13 09:40:00,70.24,71.74,70.17,71.57,430923.0,61.246,62.5539,61.1849,62.4057,430923.0
2019-08-13 09:50:00,71.61,72.47,71.46,72.11,333318.0,62.4406,63.1904,62.3098,62.8765,333318.0
2019-08-13 10:00:00,72.1,72.17,71.61,71.73,206505.0,62.8678,62.9289,62.4406,62.5452,206505.0
2019-08-13 10:10:00,71.71,72.12,71.71,72.09,294174.0,62.5278,62.8853,62.5278,62.8591,294174.0
2019-08-13 10:20:00,72.12,72.45,71.94,72.22,281820.0,62.8853,63.173,62.7283,62.9724,281820.0
2019-08-13 10:30:00,72.24,72.27,71.97,72.06,181509.0,62.9899,63.016,62.7545,62.8329,181509.0
2019-08-13 10:40:00,72.05,72.09,71.65,71.66,243599.0,62.8242,62.8591,62.4754,62.4842,243599.0
2019-08-13 10:50:00,71.66,71.88,71.58,71.64,157721.0,62.4842,62.676,62.4144,62.4667,157721.0
2019-08-13 11:00:00,71.62,71.87,71.6,71.83,163689.0,62.4493,62.6673,62.4318,62.6324,163689.0
2019-08-13 11:10:00,71.86,71.92,71.49,71.51,163383.0,62.6585,62.7109,62.3359,62.3534,163383.0
2019-08-13 11:20:00,71.52,71.53,71.2,71.37,233144.0,62.3621,62.3708,62.0831,62.2313,233144.0
2019-08-13 11:30:00,71.36,71.52,71.3,71.52,204935.0,62.2226,62.3621,62.1703,62.3621,204935.0
2019-08-13 11:40:00,71.52,71.82,71.51,71.77,134970.0,62.3621,62.6237,62.3534,62.5801,134970.0
2019-08-13 11:50:00,71.78,72.05,71.78,72.03,166958.0,62.5888,62.8242,62.5888,62.8068,166958.0
2019-08-13 12:00:00,72.05,72.11,71.8,71.85,153035.0,62.8242,62.8765,62.6062,62.6498,153035.0
2019-08-13 12:10:00,71.86,71.93,71.8,71.87,112122.0,62.6585,62.7196,62.6062,62.6673,112122.0
2019-08-13 12:20:00,71.88,72.05,71.85,71.89,152182.0,62.676,62.8242,62.6498,62.6847,152182.0
2019-08-13 12:30:00,71.91,71.94,71.67,71.67,102329.0,62.7021,62.7283,62.4929,62.4929,102329.0
2019-08-13 12:40:00,71.67,71.91,71.65,71.89,93862.0,62.4929,62.7021,62.4754,62.6847,93862.0
2019-08-13 12:50:00,71.9,72.0,71.8,71.95,70973.0,62.6934,62.7806,62.6062,62.737,70973.0
2019-08-13 13:00:00,71.95,72.11,71.87,72.04,119950.0,62.737,62.8765,62.6673,62.8155,119950.0
2019-08-13 13:10:00,72.03,72.12,71.83,71.93,159178.0,62.8068,62.8853,62.6324,62.7196,159178.0
2019-08-13 13:20:00,71.9,72.07,71.83,71.9,83144.0,62.6934,62.8417,62.6324,62.6934,83144.0
2019-08-13 13:30:00,71.89,72.04,71.87,72.01,62302.0,62.6847,62.8155,62.6673,62.7893,62302.0
2019-08-13 13:40:00,72.01,72.1,71.9,72.02,92231.0,62.7893,62.8678,62.6934,62.7981,92231.0
2019-08-13 13:50:00,72.04,72.12,72.03,72.11,63110.0,62.8155,62.8853,62.8068,62.8765,63110.0
2019-08-13 14:00:00,72.11,72.15,72.04,72.1,75929.0,62.8765,62.9114,62.8155,62.8678,75929.0
2019-08-13 14:10:00,72.09,72.15,71.99,72.0,94971.0,62.8591,62.9114,62.7719,62.7806,94971.0
2019-08-13 14:20:00,71.99,72.14,71.99,72.14,101248.0,62.7719,62.9027,62.7719,62.9027,101248.0
2019-08-13 14:30:00,72.15,72.43,72.14,72.34,142594.0,62.9114,63.1556,62.9027,63.0771,142594.0
2019-08-13 14:40:00,72.34,72.37,72.28,72.33,73362.0,63.0771,63.1032,63.0248,63.0684,73362.0
2019-08-13 14:50:00,72.33,72.38,72.2,72.26,121804.0,63.0684,63.112,62.955,63.0073,121804.0
2019-08-13 15:00:00,72.25,72.29,72.18,72.24,149871.0,62.9986,63.0335,62.9376,62.9899,149871.0
2019-08-13 15:10:00,72.23,72.24,72.14,72.2,106861.0,62.9812,62.9899,62.9027,62.955,106861.0
2019-08-13 15:20:00,72.21,72.24,72.17,72.23,97678.0,62.9637,62.9899,62.9289,62.9812,97678.0
2019-08-13 15:30:00,72.22,72.22,72.14,72.16,127020.0,62.9724,62.9724,62.9027,62.9201,127020.0
2019-08-13 15:40:00,72.16,72.22,72.06,72.09,179189.0,62.9201,62.9724,62.8329,62.8591,179189.0
2019-08-13 15:50:00,72.11,72.21,72.04,72.2,451002.0,62.8765,62.9637,62.8155,62.955,451002.0
2019-08-14 09:30:00,70.64,71.49,70.6,71.3,313371.0,61.5948,62.3359,61.5599,62.1703,313371.0
2019-08-14 09:40:00,71.3,71.46,70.94,71.45,179479.0,62.1703,62.3098,61.8563,62.301,179479.0
2019-08-14 09:50:00,71.44,71.89,71.37,71.85,183778.0,62.2923,62.6847,62.2313,62.6498,183778.0
2019-08-14 10:00:00,71.85,71.87,71.37,71.47,155552.0,62.6498,62.6673,62.2313,62.3185,155552.0
2019-08-14 10:10:00,71.47,71.47,70.98,70.98,157565.0,62.3185,62.3185,61.8912,61.8912,157565.0
2019-08-14 10:20:00,70.98,71.27,70.94,71.26,165948.0,61.8912,62.1441,61.8563,62.1354,165948.0
2019-08-14 10:30:00,71.29,71.31,71.06,71.12,119055.0,62.1615,62.179,61.961,62.0133,119055.0
2019-08-14 10:40:00,71.11,71.34,71.03,71.2,95844.0,62.0046,62.2051,61.9348,62.0831,95844.0
2019-08-14 10:50:00,71.22,71.26,71.06,71.16,143038.0,62.1005,62.1354,61.961,62.0482,143038.0
2019-08-14 11:00:00,71.16,71.27,70.94,71.02,170888.0,62.0482,62.1441,61.8563,61.9261,170888.0
2019-08-14 11:10:00,71.02,71.03,70.63,70.76,157184.0,61.9261,61.9348,61.586,61.6994,157184.0
2019-08-14 11:20:00,70.76,71.02,70.76,70.94,112725.0,61.6994,61.9261,61.6994,61.8563,112725.0
2019-08-14 11:30:00,70.94,71.09,70.93,71.05,169225.0,61.8563,61.9871,61.8476,61.9523,169225.0
2019-08-14 11:40:00,71.06,71.07,70.77,70.92,89223.0,61.961,61.9697,61.7081,61.8389,89223.0
2019-08-14 11:50:00,70.95,71.0,70.86,70.97,81017.0,61.8651,61.9087,61.7866,61.8825,81017.0
2019-08-14 12:00:00,70.97,70.97,70.67,70.79,107509.0,61.8825,61.8825,61.6209,61.7256,107509.0
2019-08-14 12:10:00,70.79,71.07,70.76,70.99,99620.0,61.7256,61.9697,61.6994,61.8999,99620.0
2019-08-14 12:20:00,71.0,71.04,70.79,70.9,73884.0,61.9087,61.9435,61.7256,61.8215,73884.0
2019-08-14 12:30:00,70.9,71.11,70.89,71.0,86309.0,61.8215,62.0046,61.8128,61.9087,86309.0
2019-08-14 12:40:00,71.0,71.02,70.85,70.89,71312.0,61.9087,61.9261,61.7779,61.8128,71312.0
2019-08-14 12:50:00,70.88,70.9,70.67,70.73,74418.0,61.804,61.8215,61.6209,61.6732,74418.0
2019-08-14 13:00:00,70.72,70.82,70.63,70.79,94480.0,61.6645,61.7517,61.586,61.7256,94480.0
2019-08-14 13:10:00,70.79,70.8,70.55,70.59,117388.0,61.7256,61.7343,61.5163,61.5512,117388.0
2019-08-14 13:20:00,70.59,71.05,70.59,70.93,93977.0,61.5512,61.9523,61.5512,61.8476,93977.0
2019-08-14 13:30:00,70.92,71.07,70.88,71.01,68049.0,61.8389,61.9697,61.804,61.9174,68049.0
2019-08-14 13:40:00,71.0,71.06,70.91,70.94,67869.0,61.9087,61.961,61.8302,61.8563,67869.0
2019-08-14 13:50:00,70.94,71.02,70.84,70.91,70870.0,61.8563,61.9261,61.7692,61.8302,70870.0
2019-08-14 14:00:00,70.9,70.95,70.8,70.94,75753.0,61.8215,61.8651,61.7343,61.8563,75753.0
2019-08-14 14:10:00,70.95,71.16,70.94,71.14,69927.0,61.8651,62.0482,61.8563,62.0307,69927.0
2019-08-14 14:20:00,71.14,71.14,70.96,70.96,71513.0,62.0307,62.0307,61.8738,61.8738,71513.0
2019-08-14 14:30:00,70.98,71.03,70.79,70.81,72167.0,61.8912,61.9348,61.7256,61.743,72167.0
2019-08-14 14:40:00,70.81,70.96,70.72,70.95,98985.0,61.743,61.8738,61.6645,61.8651,98985.0
2019-08-14 14:50:00,70.93,71.11,70.91,71.0,84745.0,61.8476,62.0046,61.8302,61.9087,84745.0
2019-08-14 15:00:00,71.0,71.24,70.94,71.13,115617.0,61.9087,62.1179,61.8563,62.022,115617.0
2019-08-14 15:10:00,71.13,71.21,70.91,70.93,99612.0,62.022,62.0918,61.8302,61.8476,99612.0
2019-08-14 15:20:00,70.93,71.25,70.85,71.05,164365.0,61.8476,62.1267,61.7779,61.9523,164365.0
2019-08-14 15:30:00,71.05,71.05,70.86,71.04,211759.0,61.9523,61.9523,61.7866,61.9435,211759.0
2019-08-14 15:40:00,71.04,71.08,70.82,70.84,159647.0,61.9435,61.9784,61.7517,61.7692,159647.0
2019-08-14 15:50:00,70.84,71.05,70.83,70.89,325407.0,61.7692,61.9523,61.7604,61.8128,325407.0
2019-08-15 09:30:00,71.44,71.63,71.03,71.25,359538.0,62.2923,62.458,61.9348,62.1267,359538.0
2019-08-15 09:40:00,71.23,71.48,71.12,71.37,255694.0,62.1092,62.3272,62.0133,62.2313,255694.0
2019-08-15 09:50:00,71.37,71.77,71.35,71.75,144773.0,62.2313,62.5801,62.2138,62.5626,144773.0
2019-08-15 10:00:00,71.77,71.82,71.51,71.72,121989.0,62.5801,62.6237,62.3534,62.5365,121989.0
2019-08-15 10:10:00,71.7,71.89,71.67,71.77,172392.0,62.519,62.6847,62.4929,62.5801,172392.0
2019-08-15 10:20:00,71.75,72.1,71.73,71.96,289799.0,62.5626,62.8678,62.5452,62.7457,289799.0
2019-08-15 10:30:00,71.94,72.17,71.8,72.0,122079.0,62.7283,62.9289,62.6062,62.7806,122079.0
2019-08-15 10:40:00,71.98,72.18,71.94,72.03,110194.0,62.7632,62.9376,62.7283,62.8068,110194.0
2019-08-15 10:50:00,72.03,72.19,71.79,71.8,113356.0,62.8068,62.9463,62.5975,62.6062,113356.0
2019-08-15 11:00:00,71.8,71.86,71.45,71.5,149340.0,62.6062,62.6585,62.301,62.3446,149340.0
2019-08-15 11:10:00,71.5,71.56,71.38,71.52,113465.0,62.3446,62.397,62.24,62.3621,113465.0
2019-08-15 11:20:00,71.52,71.63,71.4,71.62,102106.0,62.3621,62.458,62.2574,62.4493,102106.0
2019-08-15 11:30:00,71.62,71.64,71.47,71.56,127783.0,62.4493,62.4667,62.3185,62.397,127783.0
2019-08-15 11:40:00,71.56,71.6,71.44,71.47,79914.0,62.397,62.4318,62.2923,62.3185,79914.0
2019-08-15 11:50:00,71.47,71.5,71.24,71.4,235330.0,62.3185,62.3446,62.1179,62.2574,235330.0
2019-08-15 12:00:00,71.41,71.54,71.35,71.39,150960.0,62.2662,62.3795,62.2138,62.2487,150960.0
2019-08-15 12:10:00,71.38,71.42,71.31,71.39,96022.0,62.24,62.2749,62.179,62.2487,96022.0
2019-08-15 12:20:00,71.4,71.43,71.11,71.13,94250.0,62.2574,62.2836,62.0046,62.022,94250.0
2019-08-15 12:30:00,71.14,71.18,71.07,71.15,98784.0,62.0307,62.0656,61.9697,62.0395,98784.0
2019-08-15 12:40:00,71.15,71.24,71.12,71.14,54105.0,62.0395,62.1179,62.0133,62.0307,54105.0
2019-08-15 12:50:00,71.17,71.24,71.11,71.16,136638.0,62.0569,62.1179,62.0046,62.0482,136638.0
2019-08-15 13:00:00,71.18,71.33,71.16,71.26,81697.0,62.0656,62.1964,62.0482,62.1354,81697.0
2019-08-15 13:10:00,71.26,71.28,71.11,71.27,130932.0,62.1354,62.1528,62.0046,62.1441,130932.0
2019-08-15 13:20:00,71.27,71.31,71.03,71.09,131789.0,62.1441,62.179,61.9348,61.9871,131789.0
2019-08-15 13:30:00,71.08,71.18,70.97,71.01,128506.0,61.9784,62.0656,61.8825,61.9174,128506.0
2019-08-15 13:40:00,71.0,71.01,70.8,70.86,87237.0,61.9087,61.9174,61.7343,61.7866,87237.0
2019-08-15 13:50:00,70.88,70.91,70.59,70.78,100879.0,61.804,61.8302,61.5512,61.7168,100879.0
2019-08-15 14:00:00,70.78,70.91,70.69,70.79,87646.0,61.7168,61.8302,61.6384,61.7256,87646.0
2019-08-15 14:10:00,70.79,70.99,70.79,70.87,97022.0,61.7256,61.8999,61.7256,61.7953,97022.0
2019-08-15 14:20:00,70.89,71.22,70.88,71.16,146305.0,61.8128,62.1005,61.804,62.0482,146305.0
2019-08-15 14:30:00,71.16,71.18,70.88,70.9,160541.0,62.0482,62.0656,61.804,61.8215,160541.0
2019-08-15 14:40:00,70.9,71.21,70.85,71.18,108186.0,61.8215,62.0918,61.7779,62.0656,108186.0
2019-08-15 14:50:00,71.19,71.27,71.04,71.17,118027.0,62.0743,62.1441,61.9435,62.0569,118027.0
2019-08-15 15:00:00,71.18,71.58,71.17,71.52,117903.0,62.0656,62.4144,62.0569,62.3621,117903.0
2019-08-15 15:10:00,71.52,71.58,71.43,71.45,138698.0,62.3621,62.4144,62.2836,62.301,138698.0
2019-08-15 15:20:00,71.45,71.59,71.42,71.43,178045.0,62.301,62.4231,62.2749,62.2836,178045.0
2019-08-15 15:30:00,71.43,71.48,71.36,71.4,203402.0,62.2836,62.3272,62.2226,62.2574,203402.0
2019-08-15 15:40:00,71.4,71.51,71.33,71.48,299143.0,62.2574,62.3534,62.1964,62.3272,299143.0
2019-08-15 15:50:00,71.48,71.51,71.0,71.15,641856.0,62.3272,62.3534,61.9087,62.0395,641856.0
2019-08-16 09:30:00,71.85,72.65,71.73,72.36,670749.0,62.6498,63.3474,62.5452,63.0945,670749.0
2019-08-16 09:40:00,72.37,72.77,72.36,72.69,250262.0,63.1032,63.452,63.0945,63.3823,250262.0
2019-08-16 09:50:00,72.69,72.77,72.61,72.65,235219.0,63.3823,63.452,63.3125,63.3474,235219.0
2019-08-16 10:00:00,72.64,72.82,72.61,72.72,263472.0,63.3387,63.4956,63.3125,63.4084,263472.0
2019-08-16 10:10:00,72.73,72.82,72.53,72.58,165375.0,63.4171,63.4956,63.2428,63.2864,165375.0
2019-08-16 10:20:00,72.58,72.95,72.46,72.47,165475.0,63.2864,63.609,63.1817,63.1904,165475.0
2019-08-16 10:30:00,72.47,72.8,72.42,72.72,127877.0,63.1904,63.4782,63.1468,63.4084,127877.0
2019-08-16 10:40:00,72.73,73.06,72.72,73.0,285702.0,63.4171,63.7049,63.4084,63.6526,285702.0
2019-08-16 10:50:00,73.01,73.21,72.96,73.0,303674.0,63.6613,63.8357,63.6177,63.6526,303674.0
2019-08-16 11:00:00,73.0,73.05,72.86,72.95,247187.0,63.6526,63.6962,63.5305,63.609,247187.0
2019-08-16 11:10:00,72.95,73.03,72.82,72.94,142382.0,63.609,63.6787,63.4956,63.6003,142382.0
2019-08-16 11:20:00,72.93,72.99,72.83,72.89,73441.0,63.5915,63.6439,63.5043,63.5567,73441.0
2019-08-16 11:30:00,72.89,72.93,72.65,72.65,111039.0,63.5567,63.5915,63.3474,63.3474,111039.0
2019-08-16 11:40:00,72.65,72.87,72.65,72.82,90434.0,63.3474,63.5392,63.3474,63.4956,90434.0
2019-08-16 11:50:00,72.81,72.94,72.79,72.84,64700.0,63.4869,63.6003,63.4695,63.5131,64700.0
2019-08-16 12:00:00,72.81,72.87,72.74,72.81,62606.0,63.4869,63.5392,63.4259,63.4869,62606.0
2019-08-16 12:10:00,72.81,72.85,72.58,72.61,82471.0,63.4869,63.5218,63.2864,63.3125,82471.0
2019-08-16 12:20:00,72.61,72.75,72.61,72.75,57726.0,63.3125,63.4346,63.3125,63.4346,57726.0
2019-08-16 12:30:00,72.74,72.79,72.69,72.76,47896.0,63.4259,63.4695,63.3823,63.4433,47896.0
2019-08-16 12:40:00,72.75,72.86,72.74,72.81,74496.0,63.4346,63.5305,63.4259,63.4869,74496.0
2019-08-16 12:50:00,72.81,72.86,72.71,72.76,59002.0,63.4869,63.5305,63.3997,63.4433,59002.0
2019-08-16 13:00:00,72.76,72.91,72.75,72.91,58386.0,63.4433,63.5741,63.4346,63.5741,58386.0
2019-08-16 13:10:00,72.91,72.98,72.83,72.97,63164.0,63.5741,63.6351,63.5043,63.6264,63164.0
2019-08-16 13:20:00,72.97,73.15,72.95,72.96,154774.0,63.6264,63.7834,63.609,63.6177,154774.0
2019-08-16 13:30:00,72.95,73.05,72.93,72.99,81848.0,63.609,63.6962,63.5915,63.6439,81848.0
2019-08-16 13:40:00,72.99,73.05,72.94,72.98,65598.0,63.6439,63.6962,63.6003,63.6351,65598.0
2019-08-16 13:50:00,72.98,72.99,72.92,72.92,93563.0,63.6351,63.6439,63.5828,63.5828,93563.0
2019-08-16 14:00:00,72.92,72.97,72.79,72.79,82078.0,63.5828,63.6264,63.4695,63.4695,82078.0
2019-08-16 14:10:00,72.79,72.95,72.74,72.95,104426.0,63.4695,63.609,63.4259,63.609,104426.0
2019-08-16 14:20:00,72.95,72.97,72.89,72.92,76343.0,63.609,63.6264,63.5567,63.5828,76343.0
2019-08-16 14:30:00,72.93,72.96,72.89,72.92,84117.0,63.5915,63.6177,63.5567,63.5828,84117.0
2019-08-16 14:40:00,72.92,72.93,72.74,72.81,95720.0,63.5828,63.5915,63.4259,63.4869,95720.0
2019-08-16 14:50:00,72.82,72.9,72.8,72.83,87407.0,63.4956,63.5654,63.4782,63.5043,87407.0
2019-08-16 15:00:00,72.83,72.96,72.82,72.92,92709.0,63.5043,63.6177,63.4956,63.5828,92709.0
2019-08-16 15:10:00,72.93,73.11,72.91,73.1,196164.0,63.5915,63.7485,63.5741,63.7398,196164.0
2019-08-16 15:20:00,73.11,73.14,72.94,73.09,198260.0,63.7485,63.7746,63.6003,63.731,198260.0
2019-08-16 15:30:00,73.09,73.25,73.06,73.23,200540.0,63.731,63.8706,63.7049,63.8531,200540.0
2019-08-16 15:40:00,73.23,73.41,73.23,73.28,242651.0,63.8531,64.0101,63.8531,63.8967,242651.0
2019-08-16 15:50:00,73.29,73.37,73.18,73.26,769373.0,63.9054,63.9752,63.8095,63.8793,769373.0
2019-08-19 09:30:00,74.58,75.26,74.58,75.04,960368.0,65.0303,65.6232,65.0303,65.4314,960368.0
2019-08-19 09:40:00,75.04,75.15,74.9,75.02,254845.0,65.4314,65.5273,65.3093,65.4139,254845.0
2019-08-19 09:50:00,75.02,75.03,74.46,74.59,241375.0,65.4139,65.4226,64.9256,65.039,241375.0
2019-08-19 10:00:00,74.59,74.73,74.39,74.51,194893.0,65.039,65.1611,64.8646,64.9692,194893.0
2019-08-19 10:10:00,74.51,74.51,74.14,74.37,156332.0,64.9692,64.9692,64.6466,64.8471,156332.0
2019-08-19 10:20:00,74.37,74.49,74.22,74.43,120811.0,64.8471,64.9518,64.7164,64.8995,120811.0
2019-08-19 10:30:00,74.44,74.85,74.43,74.8,151961.0,64.9082,65.2657,64.8995,65.2221,151961.0
2019-08-19 10:40:00,74.81,74.81,74.64,74.75,125186.0,65.2308,65.2308,65.0826,65.1785,125186.0
2019-08-19 10:50:00,74.77,74.91,74.75,74.79,122502.0,65.1959,65.318,65.1785,65.2134,122502.0
2019-08-19 11:00:00,74.78,74.9,74.78,74.83,132900.0,65.2046,65.3093,65.2046,65.2482,132900.0
2019-08-19 11:10:00,74.84,74.97,74.81,74.95,143015.0,65.257,65.3703,65.2308,65.3529,143015.0
2019-08-19 11:20:00,74.96,74.99,74.85,74.88,113853.0,65.3616,65.3878,65.2657,65.2918,113853.0
2019-08-19 11:30:00,74.89,74.99,74.76,74.97,104818.0,65.3006,65.3878,65.1872,65.3703,104818.0
2019-08-19 11:40:00,74.97,75.08,74.94,75.07,109468.0,65.3703,65.4662,65.3442,65.4575,109468.0
2019-08-19 11:50:00,75.08,75.1,74.92,74.97,97429.0,65.4662,65.4837,65.3267,65.3703,97429.0
2019-08-19 12:00:00,74.97,75.09,74.91,75.09,101538.0,65.3703,65.475,65.318,65.475,101538.0
2019-08-19 12:10:00,75.09,75.1,74.93,74.97,132093.0,65.475,65.4837,65.3354,65.3703,132093.0
2019-08-19 12:20:00,74.97,74.98,74.85,74.91,102624.0,65.3703,65.379,65.2657,65.318,102624.0
2019-08-19 12:30:00,74.91,75.04,74.9,75.04,109110.0,65.318,65.4314,65.3093,65.4314,109110.0
2019-08-19 12:40:00,75.04,75.15,75.01,75.15,120555.0,65.4314,65.5273,65.4052,65.5273,120555.0
2019-08-19 12:50:00,75.15,75.24,75.13,75.23,156519.0,65.5273,65.6057,65.5098,65.597,156519.0
2019-08-19 13:00:00,75.24,75.4,75.22,75.39,116075.0,65.6057,65.7453,65.5883,65.7365,116075.0
2019-08-19 13:10:00,75.4,75.5,75.37,75.49,105747.0,65.7453,65.8325,65.7191,65.8237,105747.0
2019-08-19 13:20:00,75.49,75.53,75.29,75.3,158554.0,65.8237,65.8586,65.6493,65.6581,158554.0
2019-08-19 13:30:00,75.3,75.32,75.21,75.28,152028.0,65.6581,65.6755,65.5796,65.6406,152028.0
2019-08-19 13:40:00,75.28,75.36,75.24,75.31,71424.0,65.6406,65.7104,65.6057,65.6668,71424.0
2019-08-19 13:50:00,75.31,75.39,75.31,75.35,74244.0,65.6668,65.7365,65.6668,65.7017,74244.0
2019-08-19 14:00:00,75.34,75.36,75.26,75.27,81432.0,65.6929,65.7104,65.6232,65.6319,81432.0
2019-08-19 14:10:00,75.27,75.33,75.12,75.14,133716.0,65.6319,65.6842,65.5011,65.5186,133716.0
2019-08-19 14:20:00,75.14,75.23,75.13,75.23,98805.0,65.5186,65.597,65.5098,65.597,98805.0
2019-08-19 14:30:00,75.22,75.24,75.12,75.19,96212.0,65.5883,65.6057,65.5011,65.5621,96212.0
2019-08-19 14:40:00,75.19,75.35,75.18,75.32,92287.0,65.5621,65.7017,65.5534,65.6755,92287.0
2019-08-19 14:50:00,75.32,75.36,75.04,75.05,115077.0,65.6755,65.7104,65.4314,65.4401,115077.0
2019-08-19 15:00:00,75.05,75.11,74.97,75.02,165651.0,65.4401,65.4924,65.3703,65.4139,165651.0
2019-08-19 15:10:00,75.02,75.02,74.88,74.92,167888.0,65.4139,65.4139,65.2918,65.3267,167888.0
2019-08-19 15:20:00,74.92,75.04,74.87,75.02,168025.0,65.3267,65.4314,65.2831,65.4139,168025.0
2019-08-19 15:30:00,75.02,75.08,74.94,75.08,157715.0,65.4139,65.4662,65.3442,65.4662,157715.0
2019-08-19 15:40:00,75.07,75.12,75.01,75.06,212906.0,65.4575,65.5011,65.4052,65.4488,212906.0
2019-08-19 15:50:00,75.06,75.08,74.75,74.86,664582.0,65.4488,65.4662,65.1785,65.2744,664582.0
2019-08-20 09:30:00,74.57,74.94,74.33,74.78,446820.0,65.0215,65.3442,64.8123,65.2046,446820.0
2019-08-20 09:40:00,74.78,74.95,74.7,74.79,89442.0,65.2046,65.3529,65.1349,65.2134,89442.0
2019-08-20 09:50:00,74.83,75.08,74.7,75.0,132952.0,65.2482,65.4662,65.1349,65.3965,132952.0
2019-08-20 10:00:00,74.98,74.98,74.78,74.91,97333.0,65.379,65.379,65.2046,65.318,97333.0
2019-08-20 10:10:00,74.92,75.11,74.92,74.99,127172.0,65.3267,65.4924,65.3267,65.3878,127172.0
2019-08-20 10:20:00,74.99,75.17,74.95,75.14,137588.0,65.3878,65.5447,65.3529,65.5186,137588.0
2019-08-20 10:30:00,75.13,75.26,75.09,75.22,116846.0,65.5098,65.6232,65.475,65.5883,116846.0
2019-08-20 10:40:00,75.21,75.36,75.21,75.24,111866.0,65.5796,65.7104,65.5796,65.6057,111866.0
2019-08-20 10:50:00,75.24,75.34,75.12,75.33,115898.0,65.6057,65.6929,65.5011,65.6842,115898.0
2019-08-20 11:00:00,75.33,75.56,75.33,75.49,132709.0,65.6842,65.8848,65.6842,65.8237,132709.0
2019-08-20 11:10:00,75.49,75.64,75.48,75.59,124742.0,65.8237,65.9545,65.815,65.9109,124742.0
2019-08-20 11:20:00,75.57,75.71,75.55,75.57,133862.0,65.8935,66.0156,65.8761,65.8935,133862.0
2019-08-20 11:30:00,75.57,75.75,75.56,75.71,164375.0,65.8935,66.0504,65.8848,66.0156,164375.0
2019-08-20 11:40:00,75.7,75.75,75.62,75.75,73251.0,66.0068,66.0504,65.9371,66.0504,73251.0
2019-08-20 11:50:00,75.74,75.95,75.7,75.95,189073.0,66.0417,66.2248,66.0068,66.2248,189073.0
2019-08-20 12:00:00,75.95,76.25,75.95,76.18,288847.0,66.2248,66.4864,66.2248,66.4254,288847.0
2019-08-20 12:10:00,76.18,76.27,76.17,76.24,194740.0,66.4254,66.5039,66.4167,66.4777,194740.0
2019-08-20 12:20:00,76.24,76.27,76.05,76.22,206500.0,66.4777,66.5039,66.312,66.4603,206500.0
2019-08-20 12:30:00,76.22,76.27,76.01,76.03,177786.0,66.4603,66.5039,66.2772,66.2946,177786.0
2019-08-20 12:40:00,76.02,76.09,75.91,76.02,101997.0,66.2859,66.3469,66.19,66.2859,101997.0
2019-08-20 12:50:00,76.04,76.07,75.96,76.06,104690.0,66.3033,66.3295,66.2336,66.3207,104690.0
2019-08-20 13:00:00,76.05,76.22,76.01,76.21,101688.0,66.312,66.4603,66.2772,66.4515,101688.0
2019-08-20 13:10:00,76.21,76.39,76.18,76.27,140882.0,66.4515,66.6085,66.4254,66.5039,140882.0
2019-08-20 13:20:00,76.28,76.37,76.24,76.37,100183.0,66.5126,66.5911,66.4777,66.5911,100183.0
2019-08-20 13:30:00,76.37,76.44,76.17,76.2,120280.0,66.5911,66.6521,66.4167,66.4428,120280.0
2019-08-20 13:40:00,76.19,76.23,76.03,76.07,101819.0,66.4341,66.469,66.2946,66.3295,101819.0
2019-08-20 13:50:00,76.06,76.24,76.04,76.21,118855.0,66.3207,66.4777,66.3033,66.4515,118855.0
2019-08-20 14:00:00,76.2,76.23,76.0,76.02,134344.0,66.4428,66.469,66.2684,66.2859,134344.0
2019-08-20 14:10:00,76.03,76.21,75.99,76.16,119941.0,66.2946,66.4515,66.2597,66.4079,119941.0
2019-08-20 14:20:00,76.15,76.25,76.0,76.22,138317.0,66.3992,66.4864,66.2684,66.4603,138317.0
2019-08-20 14:30:00,76.21,76.3,76.19,76.23,106549.0,66.4515,66.53,66.4341,66.469,106549.0
2019-08-20 14:40:00,76.23,76.37,76.18,76.36,111872.0,66.469,66.5911,66.4254,66.5823,111872.0
2019-08-20 14:50:00,76.35,76.4,76.28,76.39,88690.0,66.5736,66.6172,66.5126,66.6085,88690.0
2019-08-20 15:00:00,76.38,76.38,76.17,76.19,142524.0,66.5998,66.5998,66.4167,66.4341,142524.0
2019-08-20 15:10:00,76.19,76.23,76.03,76.09,131564.0,66.4341,66.469,66.2946,66.3469,131564.0
2019-08-20 15:20:00,76.09,76.22,76.09,76.22,125835.0,66.3469,66.4603,66.3469,66.4603,125835.0
2019-08-20 15:30:00,76.22,76.4,76.19,76.39,292609.0,66.4603,66.6172,66.4341,66.6085,292609.0
2019-08-20 15:40:00,76.4,76.4,76.29,76.33,238869.0,66.6172,66.6172,66.5213,66.5562,238869.0
2019-08-20 15:50:00,76.33,76.37,76.05,76.1,561802.0,66.5562,66.5911,66.312,66.3556,561802.0
2019-08-21 09:30:00,76.5,77.1,76.31,76.97,640956.0,66.7044,67.2276,66.5387,67.1142,640956.0
2019-08-21 09:40:00,76.98,77.19,76.78,76.88,380623.0,67.1229,67.3061,66.9486,67.0357,380623.0
2019-08-21 09:50:00,76.89,76.98,76.74,76.78,230312.0,67.0445,67.1229,66.9137,66.9486,230312.0
2019-08-21 10:00:00,76.76,76.88,76.68,76.78,173301.0,66.9311,67.0357,66.8614,66.9486,173301.0
2019-08-21 10:10:00,76.78,76.81,76.39,76.78,216369.0,66.9486,66.9747,66.6085,66.9486,216369.0
2019-08-21 10:20:00,76.8,76.94,76.73,76.81,211259.0,66.966,67.0881,66.905,66.9747,211259.0
2019-08-21 10:30:00,76.8,76.8,76.71,76.78,158710.0,66.966,66.966,66.8875,66.9486,158710.0
2019-08-21 10:40:00,76.77,76.79,76.57,76.69,115648.0,66.9398,66.9573,66.7654,66.8701,115648.0
2019-08-21 10:50:00,76.69,76.73,76.57,76.62,246038.0,66.8701,66.905,66.7654,66.809,246038.0
2019-08-21 11:00:00,76.61,76.75,76.51,76.72,139222.0,66.8003,66.9224,66.7131,66.8962,139222.0
2019-08-21 11:10:00,76.71,76.74,76.55,76.63,134833.0,66.8875,66.9137,66.748,66.8178,134833.0
2019-08-21 11:20:00,76.62,76.69,76.57,76.65,126729.0,66.809,66.8701,66.7654,66.8352,126729.0
2019-08-21 11:30:00,76.65,76.7,76.61,76.69,100438.0,66.8352,66.8788,66.8003,66.8701,100438.0
2019-08-21 11:40:00,76.7,76.74,76.57,76.59,112780.0,66.8788,66.9137,66.7654,66.7829,112780.0
2019-08-21 11:50:00,76.59,76.74,76.54,76.72,123190.0,66.7829,66.9137,66.7393,66.8962,123190.0
2019-08-21 12:00:00,76.73,76.77,76.62,76.66,80631.0,66.905,66.9398,66.809,66.8439,80631.0
2019-08-21 12:10:00,76.66,76.68,76.53,76.57,97840.0,66.8439,66.8614,66.7306,66.7654,97840.0
2019-08-21 12:20:00,76.58,76.71,76.57,76.67,125079.0,66.7742,66.8875,66.7654,66.8526,125079.0
2019-08-21 12:30:00,76.67,76.69,76.55,76.56,94417.0,66.8526,66.8701,66.748,66.7567,94417.0
2019-08-21 12:40:00,76.57,76.6,76.51,76.52,60247.0,66.7654,66.7916,66.7131,66.7218,60247.0
2019-08-21 12:50:00,76.52,76.59,76.51,76.56,63087.0,66.7218,66.7829,66.7131,66.7567,63087.0
2019-08-21 13:00:00,76.56,76.65,76.53,76.65,59320.0,66.7567,66.8352,66.7306,66.8352,59320.0
2019-08-21 13:10:00,76.65,76.67,76.52,76.54,63918.0,66.8352,66.8526,66.7218,66.7393,63918.0
2019-08-21 13:20:00,76.54,76.55,76.33,76.45,128785.0,66.7393,66.748,66.5562,66.6608,128785.0
2019-08-21 13:30:00,76.45,76.45,76.18,76.37,140201.0,66.6608,66.6608,66.4254,66.5911,140201.0
2019-08-21 13:40:00,76.37,76.38,76.29,76.33,70120.0,66.5911,66.5998,66.5213,66.5562,70120.0
2019-08-21 13:50:00,76.33,76.34,76.15,76.16,72916.0,66.5562,66.5649,66.3992,66.4079,72916.0
2019-08-21 14:00:00,76.15,76.36,75.99,76.28,146393.0,66.3992,66.5823,66.2597,66.5126,146393.0
2019-08-21 14:10:00,76.28,76.39,76.16,76.39,85177.0,66.5126,66.6085,66.4079,66.6085,85177.0
2019-08-21 14:20:00,76.39,76.43,76.34,76.37,68852.0,66.6085,66.6434,66.5649,66.5911,68852.0
2019-08-21 14:30:00,76.38,76.52,76.3,76.47,183638.0,66.5998,66.7218,66.53,66.6782,183638.0
2019-08-21 14:40:00,76.46,76.53,76.4,76.42,106626.0,66.6695,66.7306,66.6172,66.6347,106626.0
2019-08-21 14:50:00,76.42,76.51,76.41,76.5,108647.0,66.6347,66.7131,66.6259,66.7044,108647.0
2019-08-21 15:00:00,76.49,76.56,76.45,76.51,149139.0,66.6957,66.7567,66.6608,66.7131,149139.0
2019-08-21 15:10:00,76.5,76.51,76.39,76.45,135099.0,66.7044,66.7131,66.6085,66.6608,135099.0
2019-08-21 15:20:00,76.45,76.47,76.28,76.28,125117.0,66.6608,66.6782,66.5126,66.5126,125117.0
2019-08-21 15:30:00,76.28,76.47,76.26,76.47,138369.0,66.5126,66.6782,66.4951,66.6782,138369.0
2019-08-21 15:40:00,76.46,76.49,76.38,76.45,141134.0,66.6695,66.6957,66.5998,66.6608,141134.0
2019-08-21 15:50:00,76.45,76.75,76.41,76.7,455133.0,66.6608,66.9224,66.6259,66.8788,455133.0
2019-08-22 09:30:00,76.87,77.46,76.81,77.33,401759.0,67.027,67.5415,66.9747,67.4281,401759.0
2019-08-22 09:40:00,77.33,77.64,77.24,77.54,229449.0,67.4281,67.6984,67.3497,67.6112,229449.0
2019-08-22 09:50:00,77.5,77.95,77.5,77.91,159424.0,67.5764,67.9687,67.5764,67.9339,159424.0
2019-08-22 10:00:00,77.89,77.9,77.57,77.68,159205.0,67.9164,67.9251,67.6374,67.7333,159205.0
2019-08-22 10:10:00,77.68,77.69,77.22,77.26,262221.0,67.7333,67.742,67.3322,67.3671,262221.0
2019-08-22 10:20:00,77.26,77.32,76.93,76.97,164787.0,67.3671,67.4194,67.0793,67.1142,164787.0
2019-08-22 10:30:00,76.96,77.09,76.65,76.87,180552.0,67.1055,67.2189,66.8352,67.027,180552.0
2019-08-22 10:40:00,76.87,76.99,76.67,76.83,111678.0,67.027,67.1317,66.8526,66.9922,111678.0
2019-08-22 10:50:00,76.84,76.87,76.6,76.65,108697.0,67.0009,67.027,66.7916,66.8352,108697.0
2019-08-22 11:00:00,76.67,77.16,76.67,77.11,110985.0,66.8526,67.2799,66.8526,67.2363,110985.0
2019-08-22 11:10:00,77.11,77.17,76.97,77.11,98851.0,67.2363,67.2886,67.1142,67.2363,98851.0
2019-08-22 11:20:00,77.11,77.29,77.11,77.23,109466.0,67.2363,67.3933,67.2363,67.3409,109466.0
2019-08-22 11:30:00,77.26,77.46,77.09,77.38,148039.0,67.3671,67.5415,67.2189,67.4717,148039.0
2019-08-22 11:40:00,77.38,77.45,77.28,77.36,131171.0,67.4717,67.5328,67.3845,67.4543,131171.0
2019-08-22 11:50:00,77.36,77.49,77.33,77.45,106281.0,67.4543,67.5676,67.4281,67.5328,106281.0
2019-08-22 12:00:00,77.45,77.68,77.44,77.65,133431.0,67.5328,67.7333,67.524,67.7072,133431.0
2019-08-22 12:10:00,77.66,77.66,77.56,77.62,65107.0,67.7159,67.7159,67.6287,67.681,65107.0
2019-08-22 12:20:00,77.61,77.62,77.53,77.57,62343.0,67.6723,67.681,67.6025,67.6374,62343.0
2019-08-22 12:30:00,77.58,77.65,77.4,77.49,111120.0,67.6461,67.7072,67.4892,67.5676,111120.0
2019-08-22 12:40:00,77.49,77.61,77.46,77.57,72526.0,67.5676,67.6723,67.5415,67.6374,72526.0
2019-08-22 12:50:00,77.58,77.63,77.45,77.51,60660.0,67.6461,67.6897,67.5328,67.5851,60660.0
2019-08-22 13:00:00,77.51,77.66,77.5,77.62,67862.0,67.5851,67.7159,67.5764,67.681,67862.0
2019-08-22 13:10:00,77.62,77.67,77.57,77.63,67785.0,67.681,67.7246,67.6374,67.6897,67785.0
2019-08-22 13:20:00,77.64,77.76,77.6,77.62,147527.0,67.6984,67.8031,67.6636,67.681,147527.0
2019-08-22 13:30:00,77.65,77.7,77.6,77.65,88394.0,67.7072,67.7508,67.6636,67.7072,88394.0
2019-08-22 13:40:00,77.64,77.68,77.59,77.65,65037.0,67.6984,67.7333,67.6548,67.7072,65037.0
2019-08-22 13:50:00,77.65,77.69,77.49,77.56,78020.0,67.7072,67.742,67.5676,67.6287,78020.0
2019-08-22 14:00:00,77.57,77.66,77.45,77.45,97592.0,67.6374,67.7159,67.5328,67.5328,97592.0
2019-08-22 14:10:00,77.45,77.52,77.36,77.48,93194.0,67.5328,67.5938,67.4543,67.5589,93194.0
2019-08-22 14:20:00,77.47,77.5,77.36,77.39,76564.0,67.5502,67.5764,67.4543,67.4804,76564.0
2019-08-22 14:30:00,77.38,77.43,77.33,77.37,86592.0,67.4717,67.5153,67.4281,67.463,86592.0
2019-08-22 14:40:00,77.37,77.54,77.37,77.43,112079.0,67.463,67.6112,67.463,67.5153,112079.0
2019-08-22 14:50:00,77.44,77.5,77.36,77.41,71972.0,67.524,67.5764,67.4543,67.4979,71972.0
2019-08-22 15:00:00,77.42,77.44,77.37,77.37,102768.0,67.5066,67.524,67.463,67.463,102768.0
2019-08-22 15:10:00,77.37,77.39,77.27,77.31,114491.0,67.463,67.4804,67.3758,67.4107,114491.0
2019-08-22 15:20:00,77.31,77.33,77.24,77.29,118147.0,67.4107,67.4281,67.3497,67.3933,118147.0
2019-08-22 15:30:00,77.28,77.42,77.24,77.41,191316.0,67.3845,67.5066,67.3497,67.4979,191316.0
2019-08-22 15:40:00,77.4,77.45,77.39,77.41,119906.0,67.4892,67.5328,67.4804,67.4979,119906.0
2019-08-22 15:50:00,77.4,77.47,77.1,77.15,364328.0,67.4892,67.5502,67.2276,67.2712,364328.0
2019-08-23 09:30:00,76.12,76.65,76.08,76.38,461602.0,66.3731,66.8352,66.3382,66.5998,461602.0
2019-08-23 09:40:00,76.38,76.65,76.34,76.48,213999.0,66.5998,66.8352,66.5649,66.687,213999.0
2019-08-23 09:50:00,76.48,76.52,76.27,76.42,201169.0,66.687,66.7218,66.5039,66.6347,201169.0
2019-08-23 10:00:00,76.42,76.97,76.23,76.23,288354.0,66.6347,67.1142,66.469,66.469,288354.0
2019-08-23 10:10:00,76.23,76.23,75.83,76.07,224332.0,66.469,66.469,66.1202,66.3295,224332.0
2019-08-23 10:20:00,76.1,76.25,75.73,75.76,265210.0,66.3556,66.4864,66.033,66.0592,265210.0
2019-08-23 10:30:00,75.77,76.36,75.73,76.34,189080.0,66.0679,66.5823,66.033,66.5649,189080.0
2019-08-23 10:40:00,76.35,76.48,76.17,76.21,166704.0,66.5736,66.687,66.4167,66.4515,166704.0
2019-08-23 10:50:00,76.22,76.64,76.2,76.26,169207.0,66.4603,66.8265,66.4428,66.4951,169207.0
2019-08-23 11:00:00,76.3,79.1,75.64,76.6,2097693.0,66.53,68.9715,65.9545,66.7916,2097693.0
2019-08-23 11:10:00,76.6,76.85,75.69,76.04,602797.0,66.7916,67.0096,65.9981,66.3033,602797.0
2019-08-23 11:20:00,76.04,76.13,75.07,75.49,429755.0,66.3033,66.3818,65.4575,65.8237,429755.0
2019-08-23 11:30:00,75.51,75.57,74.59,74.86,363442.0,65.8412,65.8935,65.039,65.2744,363442.0
2019-08-23 11:40:00,74.83,75.07,74.62,74.74,318629.0,65.2482,65.4575,65.0651,65.1698,318629.0
2019-08-23 11:50:00,74.77,74.88,74.65,74.69,181461.0,65.1959,65.2918,65.0913,65.1262,181461.0
2019-08-23 12:00:00,74.74,75.08,74.6,74.98,307952.0,65.1698,65.4662,65.0477,65.379,307952.0
2019-08-23 12:10:00,74.98,75.1,74.84,75.06,193034.0,65.379,65.4837,65.257,65.4488,193034.0
2019-08-23 12:20:00,75.05,75.3,74.92,75.16,175368.0,65.4401,65.6581,65.3267,65.536,175368.0
2019-08-23 12:30:00,75.16,75.48,75.14,75.46,94401.0,65.536,65.815,65.5186,65.7976,94401.0
2019-08-23 12:40:00,75.47,75.53,75.25,75.25,177272.0,65.8063,65.8586,65.6145,65.6145,177272.0
2019-08-23 12:50:00,75.25,75.48,75.2,75.43,111392.0,65.6145,65.815,65.5709,65.7714,111392.0
2019-08-23 13:00:00,75.45,75.45,75.14,75.17,130986.0,65.7889,65.7889,65.5186,65.5447,130986.0
2019-08-23 13:10:00,75.16,75.49,75.09,75.11,142747.0,65.536,65.8237,65.475,65.4924,142747.0
2019-08-23 13:20:00,75.1,75.13,74.69,74.7,164586.0,65.4837,65.5098,65.1262,65.1349,164586.0
2019-08-23 13:30:00,74.69,74.79,74.51,74.59,322855.0,65.1262,65.2134,64.9692,65.039,322855.0
2019-08-23 13:40:00,74.58,74.81,74.47,74.73,126524.0,65.0303,65.2308,64.9343,65.1611,126524.0
2019-08-23 13:50:00,74.73,74.84,74.65,74.69,103475.0,65.1611,65.257,65.0913,65.1262,103475.0
2019-08-23 14:00:00,74.69,74.7,74.28,74.32,130291.0,65.1262,65.1349,64.7687,64.8035,130291.0
2019-08-23 14:10:00,74.32,74.46,74.25,74.4,134392.0,64.8035,64.9256,64.7425,64.8733,134392.0
2019-08-23 14:20:00,74.42,74.51,74.3,74.32,102096.0,64.8907,64.9692,64.7861,64.8035,102096.0
2019-08-23 14:30:00,74.31,74.33,73.77,73.79,230392.0,64.7948,64.8123,64.324,64.3414,230392.0
2019-08-23 14:40:00,73.79,73.88,73.35,73.48,244246.0,64.3414,64.4199,63.9578,64.0711,244246.0
2019-08-23 14:50:00,73.46,73.82,73.38,73.78,256334.0,64.0537,64.3676,63.9839,64.3327,256334.0
2019-08-23 15:00:00,73.78,73.98,73.66,73.77,170912.0,64.3327,64.5071,64.2281,64.324,170912.0
2019-08-23 15:10:00,73.77,73.8,73.51,73.63,333786.0,64.324,64.3501,64.0973,64.2019,333786.0
2019-08-23 15:20:00,73.64,73.78,73.54,73.58,320337.0,64.2106,64.3327,64.1234,64.1583,320337.0
2019-08-23 15:30:00,73.57,73.79,73.45,73.77,431816.0,64.1496,64.3414,64.045,64.324,431816.0
2019-08-23 15:40:00,73.77,73.9,73.45,73.46,372054.0,64.324,64.4373,64.045,64.0537,372054.0
2019-08-23 15:50:00,73.46,73.58,73.22,73.55,927936.0,64.0537,64.1583,63.8444,64.1321,927936.0
2019-08-26 09:30:00,74.9,75.09,74.08,74.25,462711.0,65.3093,65.475,64.5943,64.7425,462711.0
2019-08-26 09:40:00,74.27,74.39,73.82,73.88,230322.0,64.76,64.8646,64.3676,64.4199,230322.0
2019-08-26 09:50:00,73.89,74.0,73.68,73.95,257304.0,64.4286,64.5245,64.2455,64.4809,257304.0
2019-08-26 10:00:00,73.95,74.11,73.82,73.95,239815.0,64.4809,64.6204,64.3676,64.4809,239815.0
2019-08-26 10:10:00,73.97,74.24,73.82,74.16,141308.0,64.4984,64.7338,64.3676,64.664,141308.0
2019-08-26 10:20:00,74.16,74.46,74.05,74.45,190721.0,64.664,64.9256,64.5681,64.9169,190721.0
2019-08-26 10:30:00,74.46,74.55,74.3,74.52,185541.0,64.9256,65.0041,64.7861,64.9779,185541.0
2019-08-26 10:40:00,74.48,74.52,74.22,74.44,125459.0,64.9431,64.9779,64.7164,64.9082,125459.0
2019-08-26 10:50:00,74.44,74.44,74.14,74.18,106125.0,64.9082,64.9082,64.6466,64.6815,106125.0
2019-08-26 11:00:00,74.19,74.3,74.06,74.26,96005.0,64.6902,64.7861,64.5768,64.7512,96005.0
2019-08-26 11:10:00,74.24,74.45,74.18,74.29,143854.0,64.7338,64.9169,64.6815,64.7774,143854.0
2019-08-26 11:20:00,74.29,74.32,74.19,74.22,83134.0,64.7774,64.8035,64.6902,64.7164,83134.0
2019-08-26 11:30:00,74.24,74.3,74.08,74.16,98774.0,64.7338,64.7861,64.5943,64.664,98774.0
2019-08-26 11:40:00,74.16,74.19,73.87,73.89,90812.0,64.664,64.6902,64.4112,64.4286,90812.0
2019-08-26 11:50:00,73.91,73.91,73.73,73.74,114747.0,64.446,64.446,64.2891,64.2978,114747.0
2019-08-26 12:00:00,73.75,73.86,73.67,73.85,126254.0,64.3065,64.4025,64.2368,64.3937,126254.0
2019-08-26 12:10:00,73.85,73.9,73.68,73.68,110505.0,64.3937,64.4373,64.2455,64.2455,110505.0
2019-08-26 12:20:00,73.69,74.11,73.69,73.98,160689.0,64.2542,64.6204,64.2542,64.5071,160689.0
2019-08-26 12:30:00,73.98,74.01,73.73,73.78,92847.0,64.5071,64.5332,64.2891,64.3327,92847.0
2019-08-26 12:40:00,73.78,73.81,73.68,73.74,94852.0,64.3327,64.3589,64.2455,64.2978,94852.0
2019-08-26 12:50:00,73.74,73.85,73.64,73.81,254399.0,64.2978,64.3937,64.2106,64.3589,254399.0
2019-08-26 13:00:00,73.81,73.82,73.63,73.7,86187.0,64.3589,64.3676,64.2019,64.2629,86187.0
2019-08-26 13:10:00,73.71,73.71,73.52,73.56,112929.0,64.2717,64.2717,64.106,64.1409,112929.0
2019-08-26 13:20:00,73.56,73.58,73.51,73.56,88289.0,64.1409,64.1583,64.0973,64.1409,88289.0
2019-08-26 13:30:00,73.56,73.57,73.34,73.46,126779.0,64.1409,64.1496,63.949,64.0537,126779.0
2019-08-26 13:40:00,73.47,73.52,73.34,73.39,87194.0,64.0624,64.106,63.949,63.9926,87194.0
2019-08-26 13:50:00,73.39,73.43,73.23,73.26,99494.0,63.9926,64.0275,63.8531,63.8793,99494.0
2019-08-26 14:00:00,73.26,73.26,73.04,73.14,146726.0,63.8793,63.8793,63.6874,63.7746,146726.0
2019-08-26 14:10:00,73.13,73.13,72.88,72.9,173914.0,63.7659,63.7659,63.5479,63.5654,173914.0
2019-08-26 14:20:00,72.91,73.06,72.89,72.99,106432.0,63.5741,63.7049,63.5567,63.6439,106432.0
2019-08-26 14:30:00,73.0,73.03,72.84,72.97,141160.0,63.6526,63.6787,63.5131,63.6264,141160.0
2019-08-26 14:40:00,72.97,73.02,72.96,73.02,95346.0,63.6264,63.67,63.6177,63.67,95346.0
2019-08-26 14:50:00,73.01,73.04,72.97,73.0,133265.0,63.6613,63.6874,63.6264,63.6526,133265.0
2019-08-26 15:00:00,72.99,73.14,72.94,72.94,227294.0,63.6439,63.7746,63.6003,63.6003,227294.0
2019-08-26 15:10:00,72.94,73.04,72.84,72.85,138341.0,63.6003,63.6874,63.5131,63.5218,138341.0
2019-08-26 15:20:00,72.85,72.86,72.59,72.61,223789.0,63.5218,63.5305,63.2951,63.3125,223789.0
2019-08-26 15:30:00,72.62,72.78,72.53,72.54,307584.0,63.3212,63.4607,63.2428,63.2515,307584.0
2019-08-26 15:40:00,72.53,72.71,72.52,72.61,241514.0,63.2428,63.3997,63.234,63.3125,241514.0
2019-08-26 15:50:00,72.62,72.94,72.61,72.92,639057.0,63.3212,63.6003,63.3125,63.5828,639057.0
2019-08-27 09:30:00,73.68,74.38,73.51,74.0,298129.0,64.2455,64.8559,64.0973,64.5245,298129.0
2019-08-27 09:40:00,74.0,74.14,73.82,74.01,187731.0,64.5245,64.6466,64.3676,64.5332,187731.0
2019-08-27 09:50:00,74.01,74.13,73.82,74.09,139577.0,64.5332,64.6379,64.3676,64.603,139577.0
2019-08-27 10:00:00,74.11,74.17,73.68,73.71,169062.0,64.6204,64.6728,64.2455,64.2717,169062.0
2019-08-27 10:10:00,73.71,73.82,73.57,73.81,92849.0,64.2717,64.3676,64.1496,64.3589,92849.0
2019-08-27 10:20:00,73.81,73.97,73.63,73.69,96657.0,64.3589,64.4984,64.2019,64.2542,96657.0
2019-08-27 10:30:00,73.68,73.99,73.65,73.9,92406.0,64.2455,64.5158,64.2193,64.4373,92406.0
2019-08-27 10:40:00,73.9,74.15,73.89,73.94,96736.0,64.4373,64.6553,64.4286,64.4722,96736.0
2019-08-27 10:50:00,73.94,74.12,73.87,73.99,124710.0,64.4722,64.6292,64.4112,64.5158,124710.0
2019-08-27 11:00:00,74.01,74.13,73.87,73.88,130130.0,64.5332,64.6379,64.4112,64.4199,130130.0
2019-08-27 11:10:00,73.87,73.87,73.3,73.33,181957.0,64.4112,64.4112,63.9142,63.9403,181957.0
2019-08-27 11:20:00,73.35,73.51,73.28,73.28,105207.0,63.9578,64.0973,63.8967,63.8967,105207.0
2019-08-27 11:30:00,73.28,73.57,73.27,73.49,100217.0,63.8967,64.1496,63.888,64.0798,100217.0
2019-08-27 11:40:00,73.49,73.8,73.47,73.8,101660.0,64.0798,64.3501,64.0624,64.3501,101660.0
2019-08-27 11:50:00,73.78,73.85,73.61,73.61,83724.0,64.3327,64.3937,64.1845,64.1845,83724.0
2019-08-27 12:00:00,73.6,73.7,73.4,73.56,102775.0,64.1757,64.2629,64.0014,64.1409,102775.0
2019-08-27 12:10:00,73.57,73.68,73.53,73.55,67252.0,64.1496,64.2455,64.1147,64.1321,67252.0
2019-08-27 12:20:00,73.55,73.69,73.49,73.65,66985.0,64.1321,64.2542,64.0798,64.2193,66985.0
2019-08-27 12:30:00,73.65,73.71,73.41,73.43,81079.0,64.2193,64.2717,64.0101,64.0275,81079.0
2019-08-27 12:40:00,73.44,73.56,73.43,73.54,76184.0,64.0362,64.1409,64.0275,64.1234,76184.0
2019-08-27 12:50:00,73.53,73.54,73.27,73.34,72824.0,64.1147,64.1234,63.888,63.949,72824.0
2019-08-27 13:00:00,73.35,73.51,73.28,73.45,109670.0,63.9578,64.0973,63.8967,64.045,109670.0
2019-08-27 13:10:00,73.45,73.45,73.25,73.33,94332.0,64.045,64.045,63.8706,63.9403,94332.0
2019-08-27 13:20:00,73.32,73.4,73.2,73.4,91132.0,63.9316,64.0014,63.827,64.0014,91132.0
2019-08-27 13:30:00,73.4,73.86,73.34,73.7,92140.0,64.0014,64.4025,63.949,64.2629,92140.0
2019-08-27 13:40:00,73.7,73.98,73.69,73.93,101791.0,64.2629,64.5071,64.2542,64.4635,101791.0
2019-08-27 13:50:00,73.94,74.02,73.87,73.99,66412.0,64.4722,64.542,64.4112,64.5158,66412.0
2019-08-27 14:00:00,73.99,74.06,73.92,73.95,71024.0,64.5158,64.5768,64.4548,64.4809,71024.0
2019-08-27 14:10:00,73.95,74.04,73.84,73.98,76688.0,64.4809,64.5594,64.385,64.5071,76688.0
2019-08-27 14:20:00,73.97,74.08,73.94,74.04,85855.0,64.4984,64.5943,64.4722,64.5594,85855.0
2019-08-27 14:30:00,74.04,74.04,73.86,73.9,87805.0,64.5594,64.5594,64.4025,64.4373,87805.0
2019-08-27 14:40:00,73.91,73.97,73.8,73.93,81461.0,64.446,64.4984,64.3501,64.4635,81461.0
2019-08-27 14:50:00,73.93,74.08,73.91,74.02,99246.0,64.4635,64.5943,64.446,64.542,99246.0
2019-08-27 15:00:00,74.03,74.12,73.97,73.97,125251.0,64.5507,64.6292,64.4984,64.4984,125251.0
2019-08-27 15:10:00,73.98,73.99,73.88,73.95,133436.0,64.5071,64.5158,64.4199,64.4809,133436.0
2019-08-27 15:20:00,73.95,73.95,73.78,73.83,116526.0,64.4809,64.4809,64.3327,64.3763,116526.0
2019-08-27 15:30:00,73.83,73.91,73.75,73.89,170219.0,64.3763,64.446,64.3065,64.4286,170219.0
2019-08-27 15:40:00,73.89,74.0,73.85,73.95,179190.0,64.4286,64.5245,64.3937,64.4809,179190.0
2019-08-27 15:50:00,73.95,74.04,73.72,73.96,565368.0,64.4809,64.5594,64.2804,64.4896,565368.0
2019-08-28 09:30:00,73.79,73.97,72.91,73.07,165858.0,64.3414,64.4984,63.5741,63.7136,165858.0
2019-08-28 09:40:00,73.06,73.43,72.98,73.42,116328.0,63.7049,64.0275,63.6351,64.0188,116328.0
2019-08-28 09:50:00,73.47,73.81,73.45,73.65,79433.0,64.0624,64.3589,64.045,64.2193,79433.0
2019-08-28 10:00:00,73.66,74.03,73.63,74.0,116245.0,64.2281,64.5507,64.2019,64.5245,116245.0
2019-08-28 10:10:00,74.0,74.07,73.83,73.86,141966.0,64.5245,64.5856,64.3763,64.4025,141966.0
2019-08-28 10:20:00,73.88,73.96,73.83,73.9,111748.0,64.4199,64.4896,64.3763,64.4373,111748.0
2019-08-28 10:30:00,73.89,74.2,73.89,74.12,123207.0,64.4286,64.6989,64.4286,64.6292,123207.0
2019-08-28 10:40:00,74.11,74.27,74.02,74.06,117741.0,64.6204,64.76,64.542,64.5768,117741.0
2019-08-28 10:50:00,74.05,74.2,73.96,73.98,91268.0,64.5681,64.6989,64.4896,64.5071,91268.0
2019-08-28 11:00:00,73.99,74.16,73.97,74.13,95465.0,64.5158,64.664,64.4984,64.6379,95465.0
2019-08-28 11:10:00,74.14,74.23,74.09,74.22,83380.0,64.6466,64.7251,64.603,64.7164,83380.0
2019-08-28 11:20:00,74.23,74.54,74.18,74.47,121616.0,64.7251,64.9954,64.6815,64.9343,121616.0
2019-08-28 11:30:00,74.47,74.61,74.41,74.6,111855.0,64.9343,65.0564,64.882,65.0477,111855.0
2019-08-28 11:40:00,74.6,74.7,74.54,74.61,139951.0,65.0477,65.1349,64.9954,65.0564,139951.0
2019-08-28 11:50:00,74.6,74.74,74.59,74.62,84015.0,65.0477,65.1698,65.039,65.0651,84015.0
2019-08-28 12:00:00,74.63,74.82,74.62,74.77,115353.0,65.0739,65.2395,65.0651,65.1959,115353.0
2019-08-28 12:10:00,74.78,74.88,74.76,74.84,113971.0,65.2046,65.2918,65.1872,65.257,113971.0
2019-08-28 12:20:00,74.85,74.87,74.73,74.76,102263.0,65.2657,65.2831,65.1611,65.1872,102263.0
2019-08-28 12:30:00,74.77,74.83,74.7,74.74,186591.0,65.1959,65.2482,65.1349,65.1698,186591.0
2019-08-28 12:40:00,74.73,74.82,74.69,74.7,79532.0,65.1611,65.2395,65.1262,65.1349,79532.0
2019-08-28 12:50:00,74.7,74.77,74.67,74.76,68101.0,65.1349,65.1959,65.1087,65.1872,68101.0
2019-08-28 13:00:00,74.76,74.76,74.49,74.5,102150.0,65.1872,65.1872,64.9518,64.9605,102150.0
2019-08-28 13:10:00,74.49,74.5,74.35,74.45,113885.0,64.9518,64.9605,64.8297,64.9169,113885.0
2019-08-28 13:20:00,74.45,74.52,74.41,74.48,92322.0,64.9169,64.9779,64.882,64.9431,92322.0
2019-08-28 13:30:00,74.49,74.64,74.42,74.63,91838.0,64.9518,65.0826,64.8907,65.0739,91838.0
2019-08-28 13:40:00,74.63,74.72,74.63,74.7,55504.0,65.0739,65.1523,65.0739,65.1349,55504.0
2019-08-28 13:50:00,74.71,74.73,74.64,74.67,52566.0,65.1436,65.1611,65.0826,65.1087,52566.0
2019-08-28 14:00:00,74.67,74.72,74.6,74.62,58501.0,65.1087,65.1523,65.0477,65.0651,58501.0
2019-08-28 14:10:00,74.62,74.72,74.62,74.71,61559.0,65.0651,65.1523,65.0651,65.1436,61559.0
2019-08-28 14:20:00,74.72,74.72,74.45,74.48,91429.0,65.1523,65.1523,64.9169,64.9431,91429.0
2019-08-28 14:30:00,74.48,74.55,74.46,74.47,94992.0,64.9431,65.0041,64.9256,64.9343,94992.0
2019-08-28 14:40:00,74.48,74.59,74.48,74.58,77938.0,64.9431,65.039,64.9431,65.0303,77938.0
2019-08-28 14:50:00,74.58,74.7,74.57,74.68,79044.0,65.0303,65.1349,65.0215,65.1175,79044.0
2019-08-28 15:00:00,74.68,74.69,74.61,74.67,85931.0,65.1175,65.1262,65.0564,65.1087,85931.0
2019-08-28 15:10:00,74.67,74.72,74.54,74.68,135751.0,65.1087,65.1523,64.9954,65.1175,135751.0
2019-08-28 15:20:00,74.68,74.69,74.46,74.47,98629.0,65.1175,65.1262,64.9256,64.9343,98629.0
2019-08-28 15:30:00,74.47,74.52,74.35,74.45,144997.0,64.9343,64.9779,64.8297,64.9169,144997.0
2019-08-28 15:40:00,74.45,74.5,74.4,74.43,156163.0,64.9169,64.9605,64.8733,64.8995,156163.0
2019-08-28 15:50:00,74.43,74.47,74.29,74.35,310103.0,64.8995,64.9343,64.7774,64.8297,310103.0
2019-08-29 09:30:00,75.22,75.97,75.22,75.86,377875.0,65.5883,66.2423,65.5883,66.1464,377875.0
2019-08-29 09:40:00,75.88,76.13,75.84,75.98,234029.0,66.1638,66.3818,66.1289,66.251,234029.0
2019-08-29 09:50:00,75.99,76.08,75.87,75.95,208288.0,66.2597,66.3382,66.1551,66.2248,208288.0
2019-08-29 10:00:00,75.95,76.04,75.8,76.03,198311.0,66.2248,66.3033,66.094,66.2946,198311.0
2019-08-29 10:10:00,76.03,76.1,75.6,75.85,167516.0,66.2946,66.3556,65.9196,66.1376,167516.0
2019-08-29 10:20:00,75.89,76.06,75.82,76.04,125717.0,66.1725,66.3207,66.1115,66.3033,125717.0
2019-08-29 10:30:00,76.05,76.24,75.57,75.79,206166.0,66.312,66.4777,65.8935,66.0853,206166.0
2019-08-29 10:40:00,75.78,75.96,75.67,75.69,125074.0,66.0766,66.2336,65.9807,65.9981,125074.0
2019-08-29 10:50:00,75.69,76.13,75.67,76.13,89770.0,65.9981,66.3818,65.9807,66.3818,89770.0
2019-08-29 11:00:00,76.14,76.15,75.94,76.03,97437.0,66.3905,66.3992,66.2161,66.2946,97437.0
2019-08-29 11:10:00,76.03,76.29,76.03,76.25,96390.0,66.2946,66.5213,66.2946,66.4864,96390.0
2019-08-29 11:20:00,76.25,76.41,76.2,76.36,105767.0,66.4864,66.6259,66.4428,66.5823,105767.0
2019-08-29 11:30:00,76.36,76.47,76.34,76.39,102301.0,66.5823,66.6782,66.5649,66.6085,102301.0
2019-08-29 11:40:00,76.4,76.48,76.25,76.27,129081.0,66.6172,66.687,66.4864,66.5039,129081.0
2019-08-29 11:50:00,76.26,76.35,76.2,76.33,112807.0,66.4951,66.5736,66.4428,66.5562,112807.0
2019-08-29 12:00:00,76.35,76.41,76.22,76.41,101054.0,66.5736,66.6259,66.4603,66.6259,101054.0
2019-08-29 12:10:00,76.41,76.47,76.33,76.38,105206.0,66.6259,66.6782,66.5562,66.5998,105206.0
2019-08-29 12:20:00,76.38,76.42,76.33,76.39,86692.0,66.5998,66.6347,66.5562,66.6085,86692.0
2019-08-29 12:30:00,76.38,76.56,76.33,76.54,108299.0,66.5998,66.7567,66.5562,66.7393,108299.0
2019-08-29 12:40:00,76.55,76.55,76.43,76.45,71281.0,66.748,66.748,66.6434,66.6608,71281.0
2019-08-29 12:50:00,76.46,76.54,76.41,76.5,87265.0,66.6695,66.7393,66.6259,66.7044,87265.0
2019-08-29 13:00:00,76.51,76.65,76.5,76.62,82071.0,66.7131,66.8352,66.7044,66.809,82071.0
2019-08-29 13:10:00,76.62,76.66,76.55,76.65,83653.0,66.809,66.8439,66.748,66.8352,83653.0
2019-08-29 13:20:00,76.66,76.77,76.62,76.62,83695.0,66.8439,66.9398,66.809,66.809,83695.0
2019-08-29 13:30:00,76.62,76.82,76.55,76.82,82446.0,66.809,66.9834,66.748,66.9834,82446.0
2019-08-29 13:40:00,76.81,76.95,76.8,76.84,102788.0,66.9747,67.0968,66.966,67.0009,102788.0
2019-08-29 13:50:00,76.83,76.94,76.8,76.92,66745.0,66.9922,67.0881,66.966,67.0706,66745.0
2019-08-29 14:00:00,76.92,77.03,76.89,76.92,103663.0,67.0706,67.1665,67.0445,67.0706,103663.0
2019-08-29 14:10:00,76.92,76.98,76.6,76.6,144962.0,67.0706,67.1229,66.7916,66.7916,144962.0
2019-08-29 14:20:00,76.6,76.63,76.44,76.58,178035.0,66.7916,66.8178,66.6521,66.7742,178035.0
2019-08-29 14:30:00,76.59,76.7,76.58,76.69,111449.0,66.7829,66.8788,66.7742,66.8701,111449.0
2019-08-29 14:40:00,76.69,76.75,76.53,76.54,102019.0,66.8701,66.9224,66.7306,66.7393,102019.0
2019-08-29 14:50:00,76.53,76.57,76.4,76.42,107637.0,66.7306,66.7654,66.6172,66.6347,107637.0
2019-08-29 15:00:00,76.42,76.47,76.32,76.35,125021.0,66.6347,66.6782,66.5475,66.5736,125021.0
2019-08-29 15:10:00,76.34,76.48,76.34,76.46,105133.0,66.5649,66.687,66.5649,66.6695,105133.0
2019-08-29 15:20:00,76.45,76.47,76.39,76.42,95097.0,66.6608,66.6782,66.6085,66.6347,95097.0
2019-08-29 15:30:00,76.44,76.58,76.44,76.58,149952.0,66.6521,66.7742,66.6521,66.7742,149952.0
2019-08-29 15:40:00,76.58,76.65,76.53,76.64,186937.0,66.7742,66.8352,66.7306,66.8265,186937.0
2019-08-29 15:50:00,76.63,76.68,76.34,76.44,369197.0,66.8178,66.8614,66.5649,66.6521,369197.0
2019-08-30 09:30:00,77.2,77.45,77.0,77.4,257993.0,67.3148,67.5328,67.1404,67.4892,257993.0
2019-08-30 09:40:00,77.42,77.45,77.12,77.36,270121.0,67.5066,67.5328,67.245,67.4543,270121.0
2019-08-30 09:50:00,77.36,77.66,77.27,77.49,180060.0,67.4543,67.7159,67.3758,67.5676,180060.0
2019-08-30 10:00:00,77.49,78.05,77.47,77.95,177651.0,67.5676,68.0559,67.5502,67.9687,177651.0
2019-08-30 10:10:00,77.94,78.05,77.82,77.82,158329.0,67.96,68.0559,67.8554,67.8554,158329.0
2019-08-30 10:20:00,77.83,77.95,77.57,77.69,203733.0,67.8641,67.9687,67.6374,67.742,203733.0
2019-08-30 10:30:00,77.67,77.8,77.67,77.7,177319.0,67.7246,67.8379,67.7246,67.7508,177319.0
2019-08-30 10:40:00,77.7,77.72,77.54,77.64,116449.0,67.7508,67.7682,67.6112,67.6984,116449.0
2019-08-30 10:50:00,77.64,77.67,77.51,77.51,138463.0,67.6984,67.7246,67.5851,67.5851,138463.0
2019-08-30 11:00:00,77.51,77.54,77.3,77.43,123056.0,67.5851,67.6112,67.402,67.5153,123056.0
2019-08-30 11:10:00,77.43,77.43,77.11,77.2,130704.0,67.5153,67.5153,67.2363,67.3148,130704.0
2019-08-30 11:20:00,77.19,77.29,77.08,77.24,131098.0,67.3061,67.3933,67.2101,67.3497,131098.0
2019-08-30 11:30:00,77.25,77.44,77.25,77.26,135782.0,67.3584,67.524,67.3584,67.3671,135782.0
2019-08-30 11:40:00,77.26,77.45,77.25,77.42,105565.0,67.3671,67.5328,67.3584,67.5066,105565.0
2019-08-30 11:50:00,77.42,77.55,77.33,77.53,118526.0,67.5066,67.62,67.4281,67.6025,118526.0
2019-08-30 12:00:00,77.55,77.58,77.34,77.36,101928.0,67.62,67.6461,67.4368,67.4543,101928.0
2019-08-30 12:10:00,77.35,77.49,77.33,77.42,67680.0,67.4456,67.5676,67.4281,67.5066,67680.0
2019-08-30 12:20:00,77.43,77.51,77.4,77.45,68259.0,67.5153,67.5851,67.4892,67.5328,68259.0
2019-08-30 12:30:00,77.45,77.57,77.42,77.55,81806.0,67.5328,67.6374,67.5066,67.62,81806.0
2019-08-30 12:40:00,77.56,77.6,77.52,77.58,64131.0,67.6287,67.6636,67.5938,67.6461,64131.0
2019-08-30 12:50:00,77.58,77.67,77.51,77.52,92671.0,67.6461,67.7246,67.5851,67.5938,92671.0
2019-08-30 13:00:00,77.54,77.58,77.4,77.43,88449.0,67.6112,67.6461,67.4892,67.5153,88449.0
2019-08-30 13:10:00,77.43,77.44,77.23,77.3,76443.0,67.5153,67.524,67.3409,67.402,76443.0
2019-08-30 13:20:00,77.29,77.41,77.27,77.33,65897.0,67.3933,67.4979,67.3758,67.4281,65897.0
2019-08-30 13:30:00,77.32,77.41,77.3,77.36,73751.0,67.4194,67.4979,67.402,67.4543,73751.0
2019-08-30 13:40:00,77.37,77.43,77.28,77.4,86155.0,67.463,67.5153,67.3845,67.4892,86155.0
2019-08-30 13:50:00,77.4,77.44,77.35,77.41,68676.0,67.4892,67.524,67.4456,67.4979,68676.0
2019-08-30 14:00:00,77.41,77.5,77.41,77.48,72017.0,67.4979,67.5764,67.4979,67.5589,72017.0
2019-08-30 14:10:00,77.5,77.51,77.42,77.45,90159.0,67.5764,67.5851,67.5066,67.5328,90159.0
2019-08-30 14:20:00,77.45,77.5,77.38,77.49,69958.0,67.5328,67.5764,67.4717,67.5676,69958.0
2019-08-30 14:30:00,77.48,77.56,77.41,77.44,67989.0,67.5589,67.6287,67.4979,67.524,67989.0
2019-08-30 14:40:00,77.44,77.49,77.36,77.43,77535.0,67.524,67.5676,67.4543,67.5153,77535.0
2019-08-30 14:50:00,77.43,77.53,77.43,77.44,94473.0,67.5153,67.6025,67.5153,67.524,94473.0
2019-08-30 15:00:00,77.43,77.51,77.36,77.44,82288.0,67.5153,67.5851,67.4543,67.524,82288.0
2019-08-30 15:10:00,77.44,77.55,77.39,77.42,113072.0,67.524,67.62,67.4804,67.5066,113072.0
2019-08-30 15:20:00,77.42,77.58,77.38,77.52,212624.0,67.5066,67.6461,67.4717,67.5938,212624.0
2019-08-30 15:30:00,77.53,77.7,77.49,77.65,181444.0,67.6025,67.7508,67.5676,67.7072,181444.0
2019-08-30 15:40:00,77.66,77.7,77.59,77.62,153686.0,67.7159,67.7508,67.6548,67.681,153686.0
2019-08-30 15:50:00,77.61,77.82,77.58,77.75,728203.0,67.6723,67.8554,67.6461,67.7943,728203.0
2019-09-03 09:30:00,76.77,76.99,76.41,76.78,472679.0,66.9398,67.1317,66.6259,66.9486,472679.0
2019-09-03 09:40:00,76.79,76.79,76.13,76.22,227660.0,66.9573,66.9573,66.3818,66.4603,227660.0
2019-09-03 09:50:00,76.23,76.42,76.09,76.19,181713.0,66.469,66.6347,66.3469,66.4341,181713.0
2019-09-03 10:00:00,76.18,76.19,75.12,75.25,412370.0,66.4254,66.4341,65.5011,65.6145,412370.0
2019-09-03 10:10:00,75.24,75.4,75.11,75.28,213976.0,65.6057,65.7453,65.4924,65.6406,213976.0
2019-09-03 10:20:00,75.28,75.58,75.27,75.55,121843.0,65.6406,65.9022,65.6319,65.8761,121843.0
2019-09-03 10:30:00,75.55,75.56,75.35,75.46,129709.0,65.8761,65.8848,65.7017,65.7976,129709.0
2019-09-03 10:40:00,75.44,75.77,75.36,75.55,90325.0,65.7801,66.0679,65.7104,65.8761,90325.0
2019-09-03 10:50:00,75.55,75.64,75.47,75.59,78369.0,65.8761,65.9545,65.8063,65.9109,78369.0
2019-09-03 11:00:00,75.55,75.58,75.35,75.44,124593.0,65.8761,65.9022,65.7017,65.7801,124593.0
2019-09-03 11:10:00,75.47,75.47,75.18,75.37,103207.0,65.8063,65.8063,65.5534,65.7191,103207.0
2019-09-03 11:20:00,75.36,75.45,75.19,75.27,117097.0,65.7104,65.7889,65.5621,65.6319,117097.0
2019-09-03 11:30:00,75.26,75.42,75.18,75.34,105317.0,65.6232,65.7627,65.5534,65.6929,105317.0
2019-09-03 11:40:00,75.34,75.48,75.22,75.42,113927.0,65.6929,65.815,65.5883,65.7627,113927.0
2019-09-03 11:50:00,75.42,75.45,75.34,75.4,76389.0,65.7627,65.7889,65.6929,65.7453,76389.0
2019-09-03 12:00:00,75.41,75.54,75.37,75.41,90821.0,65.754,65.8673,65.7191,65.754,90821.0
2019-09-03 12:10:00,75.41,75.55,75.41,75.52,47524.0,65.754,65.8761,65.754,65.8499,47524.0
2019-09-03 12:20:00,75.51,75.58,75.44,75.46,69072.0,65.8412,65.9022,65.7801,65.7976,69072.0
2019-09-03 12:30:00,75.45,75.47,75.27,75.42,87843.0,65.7889,65.8063,65.6319,65.7627,87843.0
2019-09-03 12:40:00,75.42,75.53,75.38,75.48,82760.0,65.7627,65.8586,65.7278,65.815,82760.0
2019-09-03 12:50:00,75.47,75.47,75.19,75.33,84270.0,65.8063,65.8063,65.5621,65.6842,84270.0
2019-09-03 13:00:00,75.33,75.45,75.02,75.06,152171.0,65.6842,65.7889,65.4139,65.4488,152171.0
2019-09-03 13:10:00,75.06,75.07,74.96,75.0,98236.0,65.4488,65.4575,65.3616,65.3965,98236.0
2019-09-03 13:20:00,75.0,75.02,74.9,74.95,94954.0,65.3965,65.4139,65.3093,65.3529,94954.0
2019-09-03 13:30:00,74.96,75.03,74.85,74.96,91644.0,65.3616,65.4226,65.2657,65.3616,91644.0
2019-09-03 13:40:00,74.95,74.98,74.79,74.88,76184.0,65.3529,65.379,65.2134,65.2918,76184.0
2019-09-03 13:50:00,74.87,74.88,74.7,74.82,64905.0,65.2831,65.2918,65.1349,65.2395,64905.0
2019-09-03 14:00:00,74.81,75.03,74.8,74.94,79770.0,65.2308,65.4226,65.2221,65.3442,79770.0
2019-09-03 14:10:00,74.94,75.04,74.9,74.93,84484.0,65.3442,65.4314,65.3093,65.3354,84484.0
2019-09-03 14:20:00,74.94,75.0,74.89,74.98,73699.0,65.3442,65.3965,65.3006,65.379,73699.0
2019-09-03 14:30:00,74.97,75.0,74.87,74.92,87619.0,65.3703,65.3965,65.2831,65.3267,87619.0
2019-09-03 14:40:00,74.92,74.94,74.79,74.84,136306.0,65.3267,65.3442,65.2134,65.257,136306.0
2019-09-03 14:50:00,74.84,74.89,74.71,74.77,143453.0,65.257,65.3006,65.1436,65.1959,143453.0
2019-09-03 15:00:00,74.77,74.85,74.71,74.84,163957.0,65.1959,65.2657,65.1436,65.257,163957.0
2019-09-03 15:10:00,74.83,74.93,74.78,74.91,186197.0,65.2482,65.3354,65.2046,65.318,186197.0
2019-09-03 15:20:00,74.91,74.98,74.81,74.98,157746.0,65.318,65.379,65.2308,65.379,157746.0
2019-09-03 15:30:00,74.98,75.17,74.96,75.17,184976.0,65.379,65.5447,65.3616,65.5447,184976.0
2019-09-03 15:40:00,75.17,75.28,75.16,75.2,192287.0,65.5447,65.6406,65.536,65.5709,192287.0
2019-09-03 15:50:00,75.2,75.32,75.09,75.12,406559.0,65.5709,65.6755,65.475,65.5011,406559.0
2019-09-04 09:30:00,76.1,76.29,75.79,76.19,383944.0,66.3556,66.5213,66.0853,66.4341,383944.0
2019-09-04 09:40:00,76.18,76.31,76.1,76.17,112476.0,66.4254,66.5387,66.3556,66.4167,112476.0
2019-09-04 09:50:00,76.18,76.21,75.95,75.96,86753.0,66.4254,66.4515,66.2248,66.2336,86753.0
2019-09-04 10:00:00,75.97,76.04,75.78,75.78,103361.0,66.2423,66.3033,66.0766,66.0766,103361.0
2019-09-04 10:10:00,75.77,75.96,75.63,75.96,107650.0,66.0679,66.2336,65.9458,66.2336,107650.0
2019-09-04 10:20:00,75.97,76.26,75.97,76.21,62743.0,66.2423,66.4951,66.2423,66.4515,62743.0
2019-09-04 10:30:00,76.2,76.27,76.14,76.18,52276.0,66.4428,66.5039,66.3905,66.4254,52276.0
2019-09-04 10:40:00,76.19,76.23,76.13,76.22,38703.0,66.4341,66.469,66.3818,66.4603,38703.0
2019-09-04 10:50:00,76.23,76.33,76.22,76.26,73007.0,66.469,66.5562,66.4603,66.4951,73007.0
2019-09-04 11:00:00,76.27,76.32,76.24,76.29,54256.0,66.5039,66.5475,66.4777,66.5213,54256.0
2019-09-04 11:10:00,76.27,76.43,76.26,76.37,71812.0,66.5039,66.6434,66.4951,66.5911,71812.0
2019-09-04 11:20:00,76.37,76.58,76.33,76.54,56473.0,66.5911,66.7742,66.5562,66.7393,56473.0
2019-09-04 11:30:00,76.54,76.68,76.52,76.61,40921.0,66.7393,66.8614,66.7218,66.8003,40921.0
2019-09-04 11:40:00,76.61,76.79,76.61,76.7,55370.0,66.8003,66.9573,66.8003,66.8788,55370.0
2019-09-04 11:50:00,76.71,76.71,76.57,76.64,32919.0,66.8875,66.8875,66.7654,66.8265,32919.0
2019-09-04 12:00:00,76.64,76.65,76.56,76.57,30863.0,66.8265,66.8352,66.7567,66.7654,30863.0
2019-09-04 12:10:00,76.56,76.61,76.47,76.51,37867.0,66.7567,66.8003,66.6782,66.7131,37867.0
2019-09-04 12:20:00,76.51,76.61,76.49,76.6,23799.0,66.7131,66.8003,66.6957,66.7916,23799.0
2019-09-04 12:30:00,76.6,76.63,76.53,76.53,62742.0,66.7916,66.8178,66.7306,66.7306,62742.0
2019-09-04 12:40:00,76.52,76.77,76.51,76.76,70681.0,66.7218,66.9398,66.7131,66.9311,70681.0
2019-09-04 12:50:00,76.74,76.76,76.67,76.7,72485.0,66.9137,66.9311,66.8526,66.8788,72485.0
2019-09-04 13:00:00,76.7,76.88,76.68,76.84,54849.0,66.8788,67.0357,66.8614,67.0009,54849.0
2019-09-04 13:10:00,76.83,76.84,76.73,76.74,43211.0,66.9922,67.0009,66.905,66.9137,43211.0
2019-09-04 13:20:00,76.73,76.82,76.71,76.8,44272.0,66.905,66.9834,66.8875,66.966,44272.0
2019-09-04 13:30:00,76.79,76.85,76.78,76.79,50955.0,66.9573,67.0096,66.9486,66.9573,50955.0
2019-09-04 13:40:00,76.78,76.8,76.7,76.76,41553.0,66.9486,66.966,66.8788,66.9311,41553.0
2019-09-04 13:50:00,76.75,76.77,76.7,76.72,39221.0,66.9224,66.9398,66.8788,66.8962,39221.0
2019-09-04 14:00:00,76.72,76.73,76.62,76.64,59414.0,66.8962,66.905,66.809,66.8265,59414.0
2019-09-04 14:10:00,76.65,76.67,76.55,76.63,32751.0,66.8352,66.8526,66.748,66.8178,32751.0
2019-09-04 14:20:00,76.63,76.64,76.54,76.57,38510.0,66.8178,66.8265,66.7393,66.7654,38510.0
2019-09-04 14:30:00,76.56,76.59,76.51,76.59,45152.0,66.7567,66.7829,66.7131,66.7829,45152.0
2019-09-04 14:40:00,76.58,76.69,76.57,76.69,68322.0,66.7742,66.8701,66.7654,66.8701,68322.0
2019-09-04 14:50:00,76.68,76.7,76.63,76.64,48633.0,66.8614,66.8788,66.8178,66.8265,48633.0
2019-09-04 15:00:00,76.66,76.76,76.65,76.76,71152.0,66.8439,66.9311,66.8352,66.9311,71152.0
2019-09-04 15:10:00,76.76,76.96,76.72,76.95,188849.0,66.9311,67.1055,66.8962,67.0968,188849.0
2019-09-04 15:20:00,76.96,77.02,76.9,76.96,100726.0,67.1055,67.1578,67.0532,67.1055,100726.0
2019-09-04 15:30:00,76.95,77.09,76.94,77.05,108087.0,67.0968,67.2189,67.0881,67.184,108087.0
2019-09-04 15:40:00,77.06,77.09,76.93,76.99,123845.0,67.1927,67.2189,67.0793,67.1317,123845.0
2019-09-04 15:50:00,77.0,77.12,76.98,77.09,396772.0,67.1404,67.245,67.1229,67.2189,396772.0
2019-09-05 09:30:00,77.89,79.61,77.89,79.48,835915.0,67.9164,69.4162,67.9164,69.3028,835915.0
2019-09-05 09:40:00,79.51,80.34,79.51,80.18,682772.0,69.329,70.0527,69.329,69.9132,682772.0
2019-09-05 09:50:00,80.19,80.43,79.97,80.11,456557.0,69.9219,70.1312,69.7301,69.8522,456557.0
2019-09-05 10:00:00,80.11,80.24,79.93,79.96,337168.0,69.8522,69.9655,69.6952,69.7214,337168.0
2019-09-05 10:10:00,79.96,80.41,79.92,80.4,353696.0,69.7214,70.1137,69.6865,70.105,353696.0
2019-09-05 10:20:00,80.4,80.44,79.95,79.98,234505.0,70.105,70.1399,69.7126,69.7388,234505.0
2019-09-05 10:30:00,79.97,80.2,79.76,79.81,233088.0,69.7301,69.9306,69.547,69.5906,233088.0
2019-09-05 10:40:00,79.79,79.86,79.37,79.42,202562.0,69.5731,69.6342,69.2069,69.2505,202562.0
2019-09-05 10:50:00,79.41,79.47,79.15,79.15,256702.0,69.2418,69.2941,69.0151,69.0151,256702.0
2019-09-05 11:00:00,79.16,79.64,79.15,79.34,297454.0,69.0238,69.4423,69.0151,69.1808,297454.0
2019-09-05 11:10:00,79.35,79.42,78.92,79.23,200678.0,69.1895,69.2505,68.8145,69.0848,200678.0
2019-09-05 11:20:00,79.24,79.41,79.01,79.12,195185.0,69.0936,69.2418,68.893,68.9889,195185.0
2019-09-05 11:30:00,79.13,79.29,78.94,79.25,162855.0,68.9976,69.1372,68.832,69.1023,162855.0
2019-09-05 11:40:00,79.26,79.39,79.23,79.3,101189.0,69.111,69.2244,69.0848,69.1459,101189.0
2019-09-05 11:50:00,79.3,79.35,79.1,79.15,100956.0,69.1459,69.1895,68.9715,69.0151,100956.0
2019-09-05 12:00:00,79.14,79.22,79.05,79.12,87068.0,69.0064,69.0761,68.9279,68.9889,87068.0
2019-09-05 12:10:00,79.12,79.26,79.07,79.12,103291.0,68.9889,69.111,68.9453,68.9889,103291.0
2019-09-05 12:20:00,79.12,79.15,78.97,78.97,114377.0,68.9889,69.0151,68.8581,68.8581,114377.0
2019-09-05 12:30:00,78.97,79.0,78.78,78.95,206045.0,68.8581,68.8843,68.6925,68.8407,206045.0
2019-09-05 12:40:00,78.97,79.03,78.72,78.85,141828.0,68.8581,68.9104,68.6401,68.7535,141828.0
2019-09-05 12:50:00,78.86,79.06,78.83,78.98,120359.0,68.7622,68.9366,68.7361,68.8669,120359.0
2019-09-05 13:00:00,78.98,79.06,78.69,78.91,215140.0,68.8669,68.9366,68.614,68.8058,215140.0
2019-09-05 13:10:00,78.91,79.08,78.88,78.98,233667.0,68.8058,68.954,68.7797,68.8669,233667.0
2019-09-05 13:20:00,78.98,79.0,78.85,78.99,108490.0,68.8669,68.8843,68.7535,68.8756,108490.0
2019-09-05 13:30:00,78.99,79.0,78.94,78.98,90604.0,68.8756,68.8843,68.832,68.8669,90604.0
2019-09-05 13:40:00,78.98,79.03,78.83,78.87,204747.0,68.8669,68.9104,68.7361,68.7709,204747.0
2019-09-05 13:50:00,78.85,79.0,78.79,79.0,87098.0,68.7535,68.8843,68.7012,68.8843,87098.0
2019-09-05 14:00:00,78.98,79.0,78.91,79.0,108178.0,68.8669,68.8843,68.8058,68.8843,108178.0
2019-09-05 14:10:00,79.0,79.14,78.97,79.06,141929.0,68.8843,69.0064,68.8581,68.9366,141929.0
2019-09-05 14:20:00,79.06,79.1,78.96,79.04,150491.0,68.9366,68.9715,68.8494,68.9192,150491.0
2019-09-05 14:30:00,79.03,79.05,78.83,78.86,178781.0,68.9104,68.9279,68.7361,68.7622,178781.0
2019-09-05 14:40:00,78.86,79.06,78.85,79.05,186484.0,68.7622,68.9366,68.7535,68.9279,186484.0
2019-09-05 14:50:00,79.05,79.11,79.02,79.05,151584.0,68.9279,68.9802,68.9017,68.9279,151584.0
2019-09-05 15:00:00,79.06,79.15,79.03,79.09,190554.0,68.9366,69.0151,68.9104,68.9628,190554.0
2019-09-05 15:10:00,79.1,79.15,79.07,79.15,173390.0,68.9715,69.0151,68.9453,69.0151,173390.0
2019-09-05 15:20:00,79.15,79.2,79.08,79.12,246523.0,69.0151,69.0587,68.954,68.9889,246523.0
2019-09-05 15:30:00,79.12,79.17,78.93,78.94,307039.0,68.9889,69.0325,68.8233,68.832,307039.0
2019-09-05 15:40:00,78.94,78.99,78.82,78.84,209402.0,68.832,68.8756,68.7273,68.7448,209402.0
2019-09-05 15:50:00,78.84,79.02,78.74,78.99,578674.0,68.7448,68.9017,68.6576,68.8756,578674.0
2019-09-06 09:30:00,78.96,79.08,78.44,78.51,252231.0,68.8494,68.954,68.396,68.457,252231.0
2019-09-06 09:40:00,78.56,78.9,78.52,78.77,142492.0,68.5006,68.7971,68.4658,68.6837,142492.0
2019-09-06 09:50:00,78.77,78.79,78.56,78.73,96920.0,68.6837,68.7012,68.5006,68.6489,96920.0
2019-09-06 10:00:00,78.71,78.79,78.61,78.64,74975.0,68.6314,68.7012,68.5442,68.5704,74975.0
2019-09-06 10:10:00,78.64,78.77,78.6,78.73,57548.0,68.5704,68.6837,68.5355,68.6489,57548.0
2019-09-06 10:20:00,78.73,78.84,78.67,78.69,80378.0,68.6489,68.7448,68.5965,68.614,80378.0
2019-09-06 10:30:00,78.71,78.73,78.52,78.6,92330.0,68.6314,68.6489,68.4658,68.5355,92330.0
2019-09-06 10:40:00,78.59,78.79,78.59,78.79,57982.0,68.5268,68.7012,68.5268,68.7012,57982.0
2019-09-06 10:50:00,78.8,78.83,78.64,78.7,112709.0,68.7099,68.7361,68.5704,68.6227,112709.0
2019-09-06 11:00:00,78.69,78.74,78.62,78.72,193035.0,68.614,68.6576,68.5529,68.6401,193035.0
2019-09-06 11:10:00,78.7,78.73,78.54,78.63,148812.0,68.6227,68.6489,68.4832,68.5617,148812.0
2019-09-06 11:20:00,78.65,78.67,78.51,78.55,115301.0,68.5791,68.5965,68.457,68.4919,115301.0
2019-09-06 11:30:00,78.56,78.68,78.47,78.65,128656.0,68.5006,68.6053,68.4222,68.5791,128656.0
2019-09-06 11:40:00,78.64,78.79,78.6,78.77,47707.0,68.5704,68.7012,68.5355,68.6837,47707.0
2019-09-06 11:50:00,78.76,78.8,78.68,78.7,58888.0,68.675,68.7099,68.6053,68.6227,58888.0
2019-09-06 12:00:00,78.71,78.78,78.67,78.76,38594.0,68.6314,68.6925,68.5965,68.675,38594.0
2019-09-06 12:10:00,78.77,78.79,78.69,78.74,51935.0,68.6837,68.7012,68.614,68.6576,51935.0
2019-09-06 12:20:00,78.73,78.76,78.68,78.74,42129.0,68.6489,68.675,68.6053,68.6576,42129.0
2019-09-06 12:30:00,78.76,78.77,78.59,78.61,85722.0,68.675,68.6837,68.5268,68.5442,85722.0
2019-09-06 12:40:00,78.62,78.67,78.59,78.65,71020.0,68.5529,68.5965,68.5268,68.5791,71020.0
2019-09-06 12:50:00,78.64,78.74,78.57,78.66,55818.0,68.5704,68.6576,68.5094,68.5878,55818.0
2019-09-06 13:00:00,78.67,78.74,78.6,78.62,56859.0,68.5965,68.6576,68.5355,68.5529,56859.0
2019-09-06 13:10:00,78.61,78.65,78.53,78.58,71713.0,68.5442,68.5791,68.4745,68.5181,71713.0
2019-09-06 13:20:00,78.59,78.6,78.48,78.54,78865.0,68.5268,68.5355,68.4309,68.4832,78865.0
2019-09-06 13:30:00,78.53,78.61,78.51,78.58,76212.0,68.4745,68.5442,68.457,68.5181,76212.0
2019-09-06 13:40:00,78.56,78.56,78.48,78.54,44806.0,68.5006,68.5006,68.4309,68.4832,44806.0
2019-09-06 13:50:00,78.54,78.67,78.54,78.65,39157.0,68.4832,68.5965,68.4832,68.5791,39157.0
2019-09-06 14:00:00,78.66,78.68,78.62,78.67,47901.0,68.5878,68.6053,68.5529,68.5965,47901.0
2019-09-06 14:10:00,78.67,78.76,78.64,78.75,52785.0,68.5965,68.675,68.5704,68.6663,52785.0
2019-09-06 14:20:00,78.75,78.77,78.72,78.77,48990.0,68.6663,68.6837,68.6401,68.6837,48990.0
2019-09-06 14:30:00,78.77,78.86,78.73,78.79,84128.0,68.6837,68.7622,68.6489,68.7012,84128.0
2019-09-06 14:40:00,78.79,78.79,78.68,78.68,93021.0,68.7012,68.7012,68.6053,68.6053,93021.0
2019-09-06 14:50:00,78.68,78.69,78.63,78.63,59038.0,68.6053,68.614,68.5617,68.5617,59038.0
2019-09-06 15:00:00,78.64,78.66,78.61,78.64,112265.0,68.5704,68.5878,68.5442,68.5704,112265.0
2019-09-06 15:10:00,78.64,78.85,78.63,78.81,89032.0,68.5704,68.7535,68.5617,68.7186,89032.0
2019-09-06 15:20:00,78.81,78.87,78.8,78.87,78875.0,68.7186,68.7709,68.7099,68.7709,78875.0
2019-09-06 15:30:00,78.87,78.93,78.86,78.89,96127.0,68.7709,68.8233,68.7622,68.7884,96127.0
2019-09-06 15:40:00,78.89,78.94,78.84,78.88,108736.0,68.7884,68.832,68.7448,68.7797,108736.0
2019-09-06 15:50:00,78.88,78.95,78.74,78.86,420935.0,68.7797,68.8407,68.6576,68.7622,420935.0
2019-09-09 09:30:00,79.08,79.45,78.56,78.87,304821.0,68.954,69.2767,68.5006,68.7709,304821.0
2019-09-09 09:40:00,78.93,79.06,78.83,78.95,148158.0,68.8233,68.9366,68.7361,68.8407,148158.0
2019-09-09 09:50:00,78.94,79.02,78.7,78.74,107550.0,68.832,68.9017,68.6227,68.6576,107550.0
2019-09-09 10:00:00,78.76,78.88,78.7,78.73,87398.0,68.675,68.7797,68.6227,68.6489,87398.0
2019-09-09 10:10:00,78.74,78.88,78.62,78.79,148664.0,68.6576,68.7797,68.5529,68.7012,148664.0
2019-09-09 10:20:00,78.81,78.95,78.69,78.74,109408.0,68.7186,68.8407,68.614,68.6576,109408.0
2019-09-09 10:30:00,78.73,78.75,78.55,78.67,142069.0,68.6489,68.6663,68.4919,68.5965,142069.0
2019-09-09 10:40:00,78.67,78.8,78.64,78.67,167581.0,68.5965,68.7099,68.5704,68.5965,167581.0
2019-09-09 10:50:00,78.67,78.85,78.67,78.81,91421.0,68.5965,68.7535,68.5965,68.7186,91421.0
2019-09-09 11:00:00,78.78,79.02,78.71,78.98,170059.0,68.6925,68.9017,68.6314,68.8669,170059.0
2019-09-09 11:10:00,78.99,79.0,78.8,78.95,136072.0,68.8756,68.8843,68.7099,68.8407,136072.0
2019-09-09 11:20:00,78.96,78.99,78.83,78.95,132944.0,68.8494,68.8756,68.7361,68.8407,132944.0
2019-09-09 11:30:00,78.95,78.97,78.87,78.88,82182.0,68.8407,68.8581,68.7709,68.7797,82182.0
2019-09-09 11:40:00,78.88,78.96,78.82,78.92,76861.0,68.7797,68.8494,68.7273,68.8145,76861.0
2019-09-09 11:50:00,78.92,78.93,78.75,78.75,82097.0,68.8145,68.8233,68.6663,68.6663,82097.0
2019-09-09 12:00:00,78.76,78.81,78.57,78.58,105504.0,68.675,68.7186,68.5094,68.5181,105504.0
2019-09-09 12:10:00,78.57,78.57,78.25,78.26,103532.0,68.5094,68.5094,68.2303,68.239,103532.0
2019-09-09 12:20:00,78.25,78.3,78.12,78.12,114003.0,68.2303,68.2739,68.117,68.117,114003.0
2019-09-09 12:30:00,78.11,78.19,77.96,78.01,136018.0,68.1083,68.178,67.9775,68.0211,136018.0
2019-09-09 12:40:00,78.03,78.15,78.01,78.05,57347.0,68.0385,68.1431,68.0211,68.0559,57347.0
2019-09-09 12:50:00,78.04,78.24,78.04,78.21,48167.0,68.0472,68.2216,68.0472,68.1954,48167.0
2019-09-09 13:00:00,78.21,78.34,78.16,78.25,102992.0,68.1954,68.3088,68.1518,68.2303,102992.0
2019-09-09 13:10:00,78.27,78.3,78.18,78.19,35644.0,68.2478,68.2739,68.1693,68.178,35644.0
2019-09-09 13:20:00,78.19,78.22,78.12,78.14,35615.0,68.178,68.2042,68.117,68.1344,35615.0
2019-09-09 13:30:00,78.14,78.18,78.07,78.15,57806.0,68.1344,68.1693,68.0734,68.1431,57806.0
2019-09-09 13:40:00,78.15,78.17,78.08,78.16,41155.0,68.1431,68.1606,68.0821,68.1518,41155.0
2019-09-09 13:50:00,78.15,78.23,78.06,78.06,55935.0,68.1431,68.2129,68.0647,68.0647,55935.0
2019-09-09 14:00:00,78.06,78.13,78.04,78.11,49584.0,68.0647,68.1257,68.0472,68.1083,49584.0
2019-09-09 14:10:00,78.11,78.27,78.06,78.26,74306.0,68.1083,68.2478,68.0647,68.239,74306.0
2019-09-09 14:20:00,78.25,78.32,78.14,78.17,151325.0,68.2303,68.2914,68.1344,68.1606,151325.0
2019-09-09 14:30:00,78.17,78.4,78.14,78.35,106133.0,68.1606,68.3611,68.1344,68.3175,106133.0
2019-09-09 14:40:00,78.34,78.39,78.27,78.27,70038.0,68.3088,68.3524,68.2478,68.2478,70038.0
2019-09-09 14:50:00,78.29,78.35,78.21,78.31,64652.0,68.2652,68.3175,68.1954,68.2826,64652.0
2019-09-09 15:00:00,78.31,78.43,78.26,78.28,167344.0,68.2826,68.3873,68.239,68.2565,167344.0
2019-09-09 15:10:00,78.27,78.4,78.23,78.38,101697.0,68.2478,68.3611,68.2129,68.3437,101697.0
2019-09-09 15:20:00,78.38,78.4,78.25,78.28,78073.0,68.3437,68.3611,68.2303,68.2565,78073.0
2019-09-09 15:30:00,78.29,78.34,78.25,78.33,111862.0,68.2652,68.3088,68.2303,68.3001,111862.0
2019-09-09 15:40:00,78.33,78.34,78.22,78.22,100965.0,68.3001,68.3088,68.2042,68.2042,100965.0
2019-09-09 15:50:00,78.24,78.28,78.08,78.23,363705.0,68.2216,68.2565,68.0821,68.2129,363705.0
2019-09-10 09:30:00,78.03,78.55,77.6,77.62,177832.0,68.0385,68.4919,67.6636,67.681,177832.0
2019-09-10 09:40:00,77.64,77.86,77.34,77.77,212750.0,67.6984,67.8903,67.4368,67.8118,212750.0
2019-09-10 09:50:00,77.77,77.92,77.65,77.9,102100.0,67.8118,67.9426,67.7072,67.9251,102100.0
2019-09-10 10:00:00,77.86,77.99,77.78,77.83,94519.0,67.8903,68.0036,67.8205,67.8641,94519.0
2019-09-10 10:10:00,77.84,78.01,77.7,77.94,64573.0,67.8728,68.0211,67.7508,67.96,64573.0
2019-09-10 10:20:00,77.94,78.02,77.88,77.99,74742.0,67.96,68.0298,67.9077,68.0036,74742.0
2019-09-10 10:30:00,78.01,78.09,77.91,78.04,62232.0,68.0211,68.0908,67.9339,68.0472,62232.0
2019-09-10 10:40:00,78.0,78.16,78.0,78.11,104816.0,68.0123,68.1518,68.0123,68.1083,104816.0
2019-09-10 10:50:00,78.1,78.18,77.84,77.85,129540.0,68.0995,68.1693,67.8728,67.8815,129540.0
2019-09-10 11:00:00,77.83,77.88,77.74,77.84,81372.0,67.8641,67.9077,67.7856,67.8728,81372.0
2019-09-10 11:10:00,77.84,77.93,77.76,77.85,85985.0,67.8728,67.9513,67.8031,67.8815,85985.0
2019-09-10 11:20:00,77.86,77.88,77.7,77.84,89053.0,67.8903,67.9077,67.7508,67.8728,89053.0
2019-09-10 11:30:00,77.83,77.89,77.75,77.87,90415.0,67.8641,67.9164,67.7943,67.899,90415.0
2019-09-10 11:40:00,77.88,78.18,77.76,78.03,125866.0,67.9077,68.1693,67.8031,68.0385,125866.0
2019-09-10 11:50:00,78.04,78.24,78.01,78.1,99579.0,68.0472,68.2216,68.0211,68.0995,99579.0
2019-09-10 12:00:00,78.11,78.14,77.84,77.89,81882.0,68.1083,68.1344,67.8728,67.9164,81882.0
2019-09-10 12:10:00,77.89,78.18,77.88,78.16,50050.0,67.9164,68.1693,67.9077,68.1518,50050.0
2019-09-10 12:20:00,78.16,78.4,78.12,78.37,98392.0,68.1518,68.3611,68.117,68.335,98392.0
2019-09-10 12:30:00,78.39,78.48,78.35,78.37,106249.0,68.3524,68.4309,68.3175,68.335,106249.0
2019-09-10 12:40:00,78.36,78.54,78.34,78.51,82490.0,68.3262,68.4832,68.3088,68.457,82490.0
2019-09-10 12:50:00,78.51,78.73,78.51,78.53,168943.0,68.457,68.6489,68.457,68.4745,168943.0
2019-09-10 13:00:00,78.54,78.56,78.3,78.3,85218.0,68.4832,68.5006,68.2739,68.2739,85218.0
2019-09-10 13:10:00,78.3,78.37,78.13,78.23,68013.0,68.2739,68.335,68.1257,68.2129,68013.0
2019-09-10 13:20:00,78.23,78.37,78.19,78.34,41495.0,68.2129,68.335,68.178,68.3088,41495.0
2019-09-10 13:30:00,78.34,78.49,78.32,78.37,76553.0,68.3088,68.4396,68.2914,68.335,76553.0
2019-09-10 13:40:00,78.37,78.44,78.34,78.38,38933.0,68.335,68.396,68.3088,68.3437,38933.0
2019-09-10 13:50:00,78.39,78.48,78.3,78.32,44193.0,68.3524,68.4309,68.2739,68.2914,44193.0
2019-09-10 14:00:00,78.31,78.35,78.23,78.31,41621.0,68.2826,68.3175,68.2129,68.2826,41621.0
2019-09-10 14:10:00,78.3,78.43,78.3,78.41,69907.0,68.2739,68.3873,68.2739,68.3698,69907.0
2019-09-10 14:20:00,78.4,78.65,78.39,78.58,52182.0,68.3611,68.5791,68.3524,68.5181,52182.0
2019-09-10 14:30:00,78.57,78.6,78.4,78.47,65751.0,68.5094,68.5355,68.3611,68.4222,65751.0
2019-09-10 14:40:00,78.46,78.47,78.31,78.31,46784.0,68.4134,68.4222,68.2826,68.2826,46784.0
2019-09-10 14:50:00,78.32,78.41,78.3,78.39,46844.0,68.2914,68.3698,68.2739,68.3524,46844.0
2019-09-10 15:00:00,78.39,78.5,78.38,78.41,67115.0,68.3524,68.4483,68.3437,68.3698,67115.0
2019-09-10 15:10:00,78.41,78.46,78.35,78.45,80116.0,68.3698,68.4134,68.3175,68.4047,80116.0
2019-09-10 15:20:00,78.44,78.45,78.28,78.29,72520.0,68.396,68.4047,68.2565,68.2652,72520.0
2019-09-10 15:30:00,78.29,78.38,78.25,78.36,82004.0,68.2652,68.3437,68.2303,68.3262,82004.0
2019-09-10 15:40:00,78.36,78.55,78.36,78.48,160689.0,68.3262,68.4919,68.3262,68.4309,160689.0
2019-09-10 15:50:00,78.49,78.88,78.41,78.71,682567.0,68.4396,68.7797,68.3698,68.6314,682567.0
2019-09-11 09:30:00,78.18,78.57,78.12,78.54,290558.0,68.6983,69.041,68.6455,69.0146,290558.0
2019-09-11 09:40:00,78.54,79.05,78.33,79.03,170968.0,69.0146,69.4627,68.8301,69.4452,170968.0
2019-09-11 09:50:00,79.04,79.05,78.77,79.03,148126.0,69.454,69.4627,69.2167,69.4452,148126.0
2019-09-11 10:00:00,79.05,79.33,78.94,79.21,159001.0,69.4627,69.7088,69.3661,69.6033,159001.0
2019-09-11 10:10:00,79.19,79.38,79.1,79.21,198699.0,69.5858,69.7527,69.5067,69.6033,198699.0
2019-09-11 10:20:00,79.23,79.28,79.08,79.21,60472.0,69.6209,69.6649,69.4891,69.6033,60472.0
2019-09-11 10:30:00,79.24,79.32,79.11,79.32,67131.0,69.6297,69.7,69.5155,69.7,67131.0
2019-09-11 10:40:00,79.31,79.31,79.16,79.26,58007.0,69.6912,69.6912,69.5594,69.6473,58007.0
2019-09-11 10:50:00,79.26,79.29,79.13,79.18,94322.0,69.6473,69.6736,69.533,69.577,94322.0
2019-09-11 11:00:00,79.18,79.27,79.05,79.09,91610.0,69.577,69.6561,69.4627,69.4979,91610.0
2019-09-11 11:10:00,79.09,79.2,79.08,79.16,108463.0,69.4979,69.5946,69.4891,69.5594,108463.0
2019-09-11 11:20:00,79.17,79.25,79.05,79.08,73545.0,69.5682,69.6385,69.4627,69.4891,73545.0
2019-09-11 11:30:00,79.08,79.25,79.08,79.17,58990.0,69.4891,69.6385,69.4891,69.5682,58990.0
2019-09-11 11:40:00,79.19,79.24,79.11,79.11,69870.0,69.5858,69.6297,69.5155,69.5155,69870.0
2019-09-11 11:50:00,79.11,79.15,79.03,79.04,80329.0,69.5155,69.5506,69.4452,69.454,80329.0
2019-09-11 12:00:00,79.05,79.16,79.05,79.08,51050.0,69.4627,69.5594,69.4627,69.4891,51050.0
2019-09-11 12:10:00,79.09,79.16,78.93,78.98,59496.0,69.4979,69.5594,69.3573,69.4012,59496.0
2019-09-11 12:20:00,78.98,79.0,78.6,78.79,238390.0,69.4012,69.4188,69.0673,69.2343,238390.0
2019-09-11 12:30:00,78.81,79.02,78.78,78.99,112968.0,69.2519,69.4364,69.2255,69.41,112968.0
2019-09-11 12:40:00,78.98,79.19,78.95,79.15,93588.0,69.4012,69.5858,69.3749,69.5506,93588.0
2019-09-11 12:50:00,79.13,79.39,79.13,79.23,143757.0,69.533,69.7615,69.533,69.6209,143757.0
2019-09-11 13:00:00,79.25,79.39,79.25,79.32,76788.0,69.6385,69.7615,69.6385,69.7,76788.0
2019-09-11 13:10:00,79.34,79.41,79.26,79.29,80105.0,69.7176,69.7791,69.6473,69.6736,80105.0
2019-09-11 13:20:00,79.29,79.32,79.14,79.14,52430.0,69.6736,69.7,69.5418,69.5418,52430.0
2019-09-11 13:30:00,79.12,79.35,79.12,79.33,45897.0,69.5243,69.7264,69.5243,69.7088,45897.0
2019-09-11 13:40:00,79.34,79.37,79.13,79.2,90078.0,69.7176,69.7439,69.533,69.5946,90078.0
2019-09-11 13:50:00,79.21,79.34,79.2,79.33,25652.0,69.6033,69.7176,69.5946,69.7088,25652.0
2019-09-11 14:00:00,79.32,79.37,79.25,79.35,53941.0,69.7,69.7439,69.6385,69.7264,53941.0
2019-09-11 14:10:00,79.34,79.39,79.31,79.36,30067.0,69.7176,69.7615,69.6912,69.7352,30067.0
2019-09-11 14:20:00,79.37,79.54,79.37,79.44,181826.0,69.7439,69.8933,69.7439,69.8054,181826.0
2019-09-11 14:30:00,79.44,79.67,79.4,79.65,95349.0,69.8054,70.0076,69.7703,69.99,95349.0
2019-09-11 14:40:00,79.66,79.9,79.65,79.82,225681.0,69.9988,70.2097,69.99,70.1394,225681.0
2019-09-11 14:50:00,79.83,79.91,79.74,79.85,83919.0,70.1481,70.2184,70.0691,70.1657,83919.0
2019-09-11 15:00:00,79.87,79.89,79.77,79.78,89441.0,70.1833,70.2009,70.0954,70.1042,89441.0
2019-09-11 15:10:00,79.78,79.79,79.65,79.76,84401.0,70.1042,70.113,69.99,70.0866,84401.0
2019-09-11 15:20:00,79.76,79.78,79.68,79.72,72516.0,70.0866,70.1042,70.0163,70.0515,72516.0
2019-09-11 15:30:00,79.72,79.76,79.62,79.71,116826.0,70.0515,70.0866,69.9636,70.0427,116826.0
2019-09-11 15:40:00,79.7,79.8,79.66,79.7,113217.0,70.0339,70.1218,69.9988,70.0339,113217.0
2019-09-11 15:50:00,79.69,79.9,79.69,79.89,557997.0,70.0251,70.2097,70.0251,70.2009,557997.0
2019-09-12 09:30:00,80.09,80.09,79.14,79.3,490784.0,70.3766,70.3766,69.5418,69.6824,490784.0
2019-09-12 09:40:00,79.31,79.37,78.73,78.77,169657.0,69.6912,69.7439,69.1816,69.2167,169657.0
2019-09-12 09:50:00,78.78,79.0,78.58,78.89,150709.0,69.2255,69.4188,69.0497,69.3222,150709.0
2019-09-12 10:00:00,78.9,79.18,78.81,79.1,121148.0,69.3309,69.577,69.2519,69.5067,121148.0
2019-09-12 10:10:00,79.1,79.9,78.95,79.83,260115.0,69.5067,70.2097,69.3749,70.1481,260115.0
2019-09-12 10:20:00,79.85,79.9,79.64,79.8,120390.0,70.1657,70.2097,69.9812,70.1218,120390.0
2019-09-12 10:30:00,79.82,79.9,79.7,79.81,114043.0,70.1394,70.2097,70.0339,70.1306,114043.0
2019-09-12 10:40:00,79.82,79.88,79.68,79.74,112257.0,70.1394,70.1921,70.0163,70.0691,112257.0
2019-09-12 10:50:00,79.73,79.77,78.9,79.12,201589.0,70.0603,70.0954,69.3309,69.5243,201589.0
2019-09-12 11:00:00,79.11,79.18,78.94,79.11,97072.0,69.5155,69.577,69.3661,69.5155,97072.0
2019-09-12 11:10:00,79.12,79.37,79.09,79.36,99794.0,69.5243,69.7439,69.4979,69.7352,99794.0
2019-09-12 11:20:00,79.35,79.58,79.27,79.52,126083.0,69.7264,69.9285,69.6561,69.8757,126083.0
2019-09-12 11:30:00,79.54,79.57,79.35,79.4,73663.0,69.8933,69.9197,69.7264,69.7703,73663.0
2019-09-12 11:40:00,79.41,79.63,79.35,79.58,72993.0,69.7791,69.9724,69.7264,69.9285,72993.0
2019-09-12 11:50:00,79.56,79.63,79.48,79.58,63907.0,69.9109,69.9724,69.8406,69.9285,63907.0
2019-09-12 12:00:00,79.56,79.6,79.41,79.43,82109.0,69.9109,69.946,69.7791,69.7967,82109.0
2019-09-12 12:10:00,79.43,79.5,79.41,79.42,53039.0,69.7967,69.8582,69.7791,69.7879,53039.0
2019-09-12 12:20:00,79.42,79.53,79.42,79.52,56257.0,69.7879,69.8845,69.7879,69.8757,56257.0
2019-09-12 12:30:00,79.53,79.62,79.53,79.59,55345.0,69.8845,69.9636,69.8845,69.9373,55345.0
2019-09-12 12:40:00,79.59,79.69,79.56,79.67,58984.0,69.9373,70.0251,69.9109,70.0076,58984.0
2019-09-12 12:50:00,79.67,79.74,79.62,79.72,45196.0,70.0076,70.0691,69.9636,70.0515,45196.0
2019-09-12 13:00:00,79.72,79.81,79.59,79.6,66478.0,70.0515,70.1306,69.9373,69.946,66478.0
2019-09-12 13:10:00,79.61,79.63,79.5,79.51,49855.0,69.9548,69.9724,69.8582,69.867,49855.0
2019-09-12 13:20:00,79.51,79.52,79.44,79.49,64253.0,69.867,69.8757,69.8054,69.8494,64253.0
2019-09-12 13:30:00,79.49,79.65,79.48,79.62,50530.0,69.8494,69.99,69.8406,69.9636,50530.0
2019-09-12 13:40:00,79.62,79.77,79.6,79.71,115473.0,69.9636,70.0954,69.946,70.0427,115473.0
2019-09-12 13:50:00,79.71,79.78,79.66,79.66,47800.0,70.0427,70.1042,69.9988,69.9988,47800.0
2019-09-12 14:00:00,79.67,79.71,79.54,79.6,86978.0,70.0076,70.0427,69.8933,69.946,86978.0
2019-09-12 14:10:00,79.61,79.67,79.59,79.6,68776.0,69.9548,70.0076,69.9373,69.946,68776.0
2019-09-12 14:20:00,79.61,79.63,79.5,79.54,48226.0,69.9548,69.9724,69.8582,69.8933,48226.0
2019-09-12 14:30:00,79.55,79.73,79.52,79.64,84237.0,69.9021,70.0603,69.8757,69.9812,84237.0
2019-09-12 14:40:00,79.64,79.73,79.62,79.63,47296.0,69.9812,70.0603,69.9636,69.9724,47296.0
2019-09-12 14:50:00,79.64,79.66,79.54,79.59,45853.0,69.9812,69.9988,69.8933,69.9373,45853.0
2019-09-12 15:00:00,79.6,79.6,79.37,79.39,73564.0,69.946,69.946,69.7439,69.7615,73564.0
2019-09-12 15:10:00,79.4,79.47,79.36,79.38,65661.0,69.7703,69.8318,69.7352,69.7527,65661.0
2019-09-12 15:20:00,79.38,79.46,79.31,79.32,89184.0,69.7527,69.823,69.6912,69.7,89184.0
2019-09-12 15:30:00,79.32,79.41,79.31,79.32,106508.0,69.7,69.7791,69.6912,69.7,106508.0
2019-09-12 15:40:00,79.32,79.35,79.24,79.24,132137.0,69.7,69.7264,69.6297,69.6297,132137.0
2019-09-12 15:50:00,79.24,79.29,78.97,79.07,398194.0,69.6297,69.6736,69.3924,69.4803,398194.0
2019-09-13 09:30:00,79.18,79.54,78.95,79.12,217092.0,69.577,69.8933,69.3749,69.5243,217092.0
2019-09-13 09:40:00,79.08,79.17,78.95,79.15,80246.0,69.4891,69.5682,69.3749,69.5506,80246.0
2019-09-13 09:50:00,79.16,79.39,79.09,79.2,63619.0,69.5594,69.7615,69.4979,69.5946,63619.0
2019-09-13 10:00:00,79.22,79.28,78.88,78.9,82305.0,69.6121,69.6649,69.3134,69.3309,82305.0
2019-09-13 10:10:00,78.88,79.04,78.67,78.84,115939.0,69.3134,69.454,69.1288,69.2782,115939.0
2019-09-13 10:20:00,78.86,78.98,78.79,78.79,83038.0,69.2958,69.4012,69.2343,69.2343,83038.0
2019-09-13 10:30:00,78.8,78.93,78.77,78.82,70083.0,69.2431,69.3573,69.2167,69.2606,70083.0
2019-09-13 10:40:00,78.84,78.84,78.65,78.72,96629.0,69.2782,69.2782,69.1113,69.1728,96629.0
2019-09-13 10:50:00,78.72,78.82,78.5,78.52,184462.0,69.1728,69.2606,68.9795,68.997,184462.0
2019-09-13 11:00:00,78.53,78.81,78.47,78.79,126867.0,69.0058,69.2519,68.9531,69.2343,126867.0
2019-09-13 11:10:00,78.78,78.8,78.69,78.77,77177.0,69.2255,69.2431,69.1464,69.2167,77177.0
2019-09-13 11:20:00,78.76,78.86,78.65,78.73,102723.0,69.2079,69.2958,69.1113,69.1816,102723.0
2019-09-13 11:30:00,78.74,78.81,78.55,78.61,67384.0,69.1903,69.2519,69.0234,69.0761,67384.0
2019-09-13 11:40:00,78.62,78.66,78.59,78.62,91498.0,69.0849,69.12,69.0585,69.0849,91498.0
2019-09-13 11:50:00,78.62,78.74,78.61,78.69,100092.0,69.0849,69.1903,69.0761,69.1464,100092.0
2019-09-13 12:00:00,78.68,78.73,78.57,78.65,84298.0,69.1376,69.1816,69.041,69.1113,84298.0
2019-09-13 12:10:00,78.65,78.66,78.52,78.53,52959.0,69.1113,69.12,68.997,69.0058,52959.0
2019-09-13 12:20:00,78.52,78.53,78.39,78.45,60501.0,68.997,69.0058,68.8828,68.9355,60501.0
2019-09-13 12:30:00,78.44,78.64,78.4,78.57,49951.0,68.9267,69.1025,68.8916,69.041,49951.0
2019-09-13 12:40:00,78.57,78.64,78.53,78.6,33642.0,69.041,69.1025,69.0058,69.0673,33642.0
2019-09-13 12:50:00,78.62,78.65,78.53,78.54,41077.0,69.0849,69.1113,69.0058,69.0146,41077.0
2019-09-13 13:00:00,78.55,78.58,78.48,78.54,61420.0,69.0234,69.0497,68.9619,69.0146,61420.0
2019-09-13 13:10:00,78.54,78.64,78.48,78.6,102026.0,69.0146,69.1025,68.9619,69.0673,102026.0
2019-09-13 13:20:00,78.59,78.61,78.5,78.6,48325.0,69.0585,69.0761,68.9795,69.0673,48325.0
2019-09-13 13:30:00,78.6,78.64,78.54,78.62,35303.0,69.0673,69.1025,69.0146,69.0849,35303.0
2019-09-13 13:40:00,78.61,78.62,78.49,78.61,33967.0,69.0761,69.0849,68.9707,69.0761,33967.0
2019-09-13 13:50:00,78.61,78.66,78.51,78.53,35963.0,69.0761,69.12,68.9882,69.0058,35963.0
2019-09-13 14:00:00,78.53,78.6,78.52,78.59,28923.0,69.0058,69.0673,68.997,69.0585,28923.0
2019-09-13 14:10:00,78.59,78.62,78.49,78.53,65596.0,69.0585,69.0849,68.9707,69.0058,65596.0
2019-09-13 14:20:00,78.53,78.59,78.46,78.54,94865.0,69.0058,69.0585,68.9443,69.0146,94865.0
2019-09-13 14:30:00,78.54,78.6,78.5,78.58,58912.0,69.0146,69.0673,68.9795,69.0497,58912.0
2019-09-13 14:40:00,78.57,78.61,78.5,78.52,42518.0,69.041,69.0761,68.9795,68.997,42518.0
2019-09-13 14:50:00,78.52,78.58,78.51,78.54,37960.0,68.997,69.0497,68.9882,69.0146,37960.0
2019-09-13 15:00:00,78.55,78.57,78.48,78.54,106060.0,69.0234,69.041,68.9619,69.0146,106060.0
2019-09-13 15:10:00,78.53,78.59,78.43,78.44,90470.0,69.0058,69.0585,68.9179,68.9267,90470.0
2019-09-13 15:20:00,78.44,78.55,78.42,78.55,63080.0,68.9267,69.0234,68.9092,69.0234,63080.0
2019-09-13 15:30:00,78.55,78.65,78.5,78.52,123966.0,69.0234,69.1113,68.9795,68.997,123966.0
2019-09-13 15:40:00,78.52,78.6,78.47,78.54,151171.0,68.997,69.0673,68.9531,69.0146,151171.0
2019-09-13 15:50:00,78.55,78.61,78.37,78.4,371903.0,69.0234,69.0761,68.8652,68.8916,371903.0
2019-09-16 09:30:00,77.57,77.85,76.91,77.07,450819.0,68.1622,68.4083,67.5823,67.7229,450819.0
2019-09-16 09:40:00,77.13,77.78,77.1,77.7,98816.0,67.7756,68.3468,67.7492,68.2765,98816.0
2019-09-16 09:50:00,77.71,77.97,77.65,77.85,74314.0,68.2853,68.5137,68.2325,68.4083,74314.0
2019-09-16 10:00:00,77.85,78.14,77.74,78.04,111531.0,68.4083,68.6631,68.3116,68.5752,111531.0
2019-09-16 10:10:00,78.03,78.28,78.03,78.25,75629.0,68.5665,68.7861,68.5665,68.7598,75629.0
2019-09-16 10:20:00,78.24,78.37,77.83,77.84,121707.0,68.751,68.8652,68.3907,68.3995,121707.0
2019-09-16 10:30:00,77.85,78.01,77.7,77.94,57909.0,68.4083,68.5489,68.2765,68.4874,57909.0
2019-09-16 10:40:00,77.92,78.02,77.87,77.91,25711.0,68.4698,68.5577,68.4259,68.461,25711.0
2019-09-16 10:50:00,77.91,78.14,77.84,78.07,50719.0,68.461,68.6631,68.3995,68.6016,50719.0
2019-09-16 11:00:00,78.08,78.41,78.05,78.37,59034.0,68.6104,68.9004,68.584,68.8652,59034.0
2019-09-16 11:10:00,78.39,78.49,78.31,78.4,59112.0,68.8828,68.9707,68.8125,68.8916,59112.0
2019-09-16 11:20:00,78.41,78.46,78.27,78.29,47370.0,68.9004,68.9443,68.7773,68.7949,47370.0
2019-09-16 11:30:00,78.27,78.36,78.13,78.15,39395.0,68.7773,68.8564,68.6543,68.6719,39395.0
2019-09-16 11:40:00,78.15,78.2,78.01,78.06,37071.0,68.6719,68.7158,68.5489,68.5928,37071.0
2019-09-16 11:50:00,78.05,78.07,77.86,77.93,50615.0,68.584,68.6016,68.4171,68.4786,50615.0
2019-09-16 12:00:00,77.94,78.1,77.93,78.05,34076.0,68.4874,68.628,68.4786,68.584,34076.0
2019-09-16 12:10:00,78.04,78.1,77.95,77.97,25143.0,68.5752,68.628,68.4962,68.5137,25143.0
2019-09-16 12:20:00,77.97,78.03,77.9,78.0,33193.0,68.5137,68.5665,68.4522,68.5401,33193.0
2019-09-16 12:30:00,77.98,78.04,77.93,78.04,43461.0,68.5225,68.5752,68.4786,68.5752,43461.0
2019-09-16 12:40:00,78.05,78.06,77.86,77.92,53458.0,68.584,68.5928,68.4171,68.4698,53458.0
2019-09-16 12:50:00,77.92,77.94,77.77,77.86,54567.0,68.4698,68.4874,68.338,68.4171,54567.0
2019-09-16 13:00:00,77.87,77.96,77.78,77.94,27388.0,68.4259,68.5049,68.3468,68.4874,27388.0
2019-09-16 13:10:00,77.95,77.96,77.89,77.92,26187.0,68.4962,68.5049,68.4434,68.4698,26187.0
2019-09-16 13:20:00,77.93,77.94,77.88,77.91,25470.0,68.4786,68.4874,68.4346,68.461,25470.0
2019-09-16 13:30:00,77.9,77.95,77.87,77.92,31054.0,68.4522,68.4962,68.4259,68.4698,31054.0
2019-09-16 13:40:00,77.92,77.94,77.86,77.9,37062.0,68.4698,68.4874,68.4171,68.4522,37062.0
2019-09-16 13:50:00,77.9,78.03,77.88,78.03,30952.0,68.4522,68.5665,68.4346,68.5665,30952.0
2019-09-16 14:00:00,78.02,78.09,77.97,78.01,34512.0,68.5577,68.6192,68.5137,68.5489,34512.0
2019-09-16 14:10:00,78.01,78.09,77.99,78.09,38967.0,68.5489,68.6192,68.5313,68.6192,38967.0
2019-09-16 14:20:00,78.09,78.16,78.03,78.15,30850.0,68.6192,68.6807,68.5665,68.6719,30850.0
2019-09-16 14:30:00,78.14,78.14,78.02,78.06,36970.0,68.6631,68.6631,68.5577,68.5928,36970.0
2019-09-16 14:40:00,78.06,78.1,78.01,78.08,37237.0,68.5928,68.628,68.5489,68.6104,37237.0
2019-09-16 14:50:00,78.09,78.12,78.03,78.08,33340.0,68.6192,68.6455,68.5665,68.6104,33340.0
2019-09-16 15:00:00,78.09,78.12,78.0,78.03,41148.0,68.6192,68.6455,68.5401,68.5665,41148.0
2019-09-16 15:10:00,78.04,78.21,78.02,78.19,44679.0,68.5752,68.7246,68.5577,68.707,44679.0
2019-09-16 15:20:00,78.19,78.23,78.12,78.16,71744.0,68.707,68.7422,68.6455,68.6807,71744.0
2019-09-16 15:30:00,78.15,78.23,78.12,78.18,83912.0,68.6719,68.7422,68.6455,68.6983,83912.0
2019-09-16 15:40:00,78.18,78.21,78.13,78.15,104780.0,68.6983,68.7246,68.6543,68.6719,104780.0
2019-09-16 15:50:00,78.15,78.2,78.02,78.06,286620.0,68.6719,68.7158,68.5577,68.5928,286620.0
2019-09-17 09:30:00,77.61,78.76,77.51,78.42,242256.0,68.1974,69.2079,68.1095,68.9092,242256.0
2019-09-17 09:40:00,78.44,78.47,78.05,78.24,80750.0,68.9267,68.9531,68.584,68.751,80750.0
2019-09-17 09:50:00,78.22,78.28,77.95,77.99,81843.0,68.7334,68.7861,68.4962,68.5313,81843.0
2019-09-17 10:00:00,78.01,78.01,77.58,77.69,50972.0,68.5489,68.5489,68.171,68.2677,50972.0
2019-09-17 10:10:00,77.69,78.03,77.64,77.99,70996.0,68.2677,68.5665,68.2238,68.5313,70996.0
2019-09-17 10:20:00,77.98,78.18,77.91,78.14,62614.0,68.5225,68.6983,68.461,68.6631,62614.0
2019-09-17 10:30:00,78.14,78.27,78.11,78.2,33390.0,68.6631,68.7773,68.6368,68.7158,33390.0
2019-09-17 10:40:00,78.21,78.31,78.14,78.25,43024.0,68.7246,68.8125,68.6631,68.7598,43024.0
2019-09-17 10:50:00,78.24,78.38,78.17,78.34,27357.0,68.751,68.874,68.6895,68.8389,27357.0
2019-09-17 11:00:00,78.34,78.76,78.34,78.63,172711.0,68.8389,69.2079,68.8389,69.0937,172711.0
2019-09-17 11:10:00,78.65,78.67,78.5,78.55,72307.0,69.1113,69.1288,68.9795,69.0234,72307.0
2019-09-17 11:20:00,78.56,78.79,78.55,78.68,140155.0,69.0322,69.2343,69.0234,69.1376,140155.0
2019-09-17 11:30:00,78.68,78.72,78.57,78.63,56797.0,69.1376,69.1728,69.041,69.0937,56797.0
2019-09-17 11:40:00,78.63,78.74,78.54,78.67,69385.0,69.0937,69.1903,69.0146,69.1288,69385.0
2019-09-17 11:50:00,78.67,78.76,78.64,78.68,46762.0,69.1288,69.2079,69.1025,69.1376,46762.0
2019-09-17 12:00:00,78.69,78.72,78.65,78.68,52170.0,69.1464,69.1728,69.1113,69.1376,52170.0
2019-09-17 12:10:00,78.69,78.72,78.41,78.44,54142.0,69.1464,69.1728,68.9004,68.9267,54142.0
2019-09-17 12:20:00,78.43,78.58,78.4,78.57,39062.0,68.9179,69.0497,68.8916,69.041,39062.0
2019-09-17 12:30:00,78.57,78.59,78.41,78.45,26285.0,69.041,69.0585,68.9004,68.9355,26285.0
2019-09-17 12:40:00,78.45,78.55,78.45,78.52,32064.0,68.9355,69.0234,68.9355,68.997,32064.0
2019-09-17 12:50:00,78.52,78.54,78.44,78.5,34784.0,68.997,69.0146,68.9267,68.9795,34784.0
2019-09-17 13:00:00,78.49,78.56,78.48,78.54,46842.0,68.9707,69.0322,68.9619,69.0146,46842.0
2019-09-17 13:10:00,78.54,78.62,78.53,78.62,34151.0,69.0146,69.0849,69.0058,69.0849,34151.0
2019-09-17 13:20:00,78.62,78.68,78.57,78.6,36836.0,69.0849,69.1376,69.041,69.0673,36836.0
2019-09-17 13:30:00,78.61,78.63,78.57,78.57,36853.0,69.0761,69.0937,69.041,69.041,36853.0
2019-09-17 13:40:00,78.56,78.64,78.56,78.62,35874.0,69.0322,69.1025,69.0322,69.0849,35874.0
2019-09-17 13:50:00,78.62,78.74,78.55,78.6,66985.0,69.0849,69.1903,69.0234,69.0673,66985.0
2019-09-17 14:00:00,78.61,78.74,78.56,78.62,66833.0,69.0761,69.1903,69.0322,69.0849,66833.0
2019-09-17 14:10:00,78.6,78.72,78.56,78.7,67547.0,69.0673,69.1728,69.0322,69.1552,67547.0
2019-09-17 14:20:00,78.7,78.74,78.62,78.64,39476.0,69.1552,69.1903,69.0849,69.1025,39476.0
2019-09-17 14:30:00,78.64,78.66,78.57,78.59,46308.0,69.1025,69.12,69.041,69.0585,46308.0
2019-09-17 14:40:00,78.59,78.69,78.57,78.67,44444.0,69.0585,69.1464,69.041,69.1288,44444.0
2019-09-17 14:50:00,78.67,78.69,78.62,78.67,37936.0,69.1288,69.1464,69.0849,69.1288,37936.0
2019-09-17 15:00:00,78.67,78.7,78.56,78.58,49701.0,69.1288,69.1552,69.0322,69.0497,49701.0
2019-09-17 15:10:00,78.59,78.61,78.55,78.56,50738.0,69.0585,69.0761,69.0234,69.0322,50738.0
2019-09-17 15:20:00,78.56,78.58,78.37,78.42,113560.0,69.0322,69.0497,68.8652,68.9092,113560.0
2019-09-17 15:30:00,78.42,78.49,78.39,78.42,112835.0,68.9092,68.9707,68.8828,68.9092,112835.0
2019-09-17 15:40:00,78.41,78.66,78.39,78.66,112797.0,68.9004,69.12,68.8828,69.12,112797.0
2019-09-17 15:50:00,78.66,78.74,78.59,78.71,256776.0,69.12,69.1903,69.0585,69.164,256776.0
2019-09-18 09:30:00,78.59,78.91,78.35,78.91,155611.0,69.0585,69.3397,68.8476,69.3397,155611.0
2019-09-18 09:40:00,78.9,78.97,78.71,78.91,89179.0,69.3309,69.3924,69.164,69.3397,89179.0
2019-09-18 09:50:00,78.92,79.02,78.83,78.93,109945.0,69.3485,69.4364,69.2694,69.3573,109945.0
2019-09-18 10:00:00,78.94,78.97,78.73,78.85,43000.0,69.3661,69.3924,69.1816,69.287,43000.0
2019-09-18 10:10:00,78.82,78.89,78.71,78.77,41633.0,69.2606,69.3222,69.164,69.2167,41633.0
2019-09-18 10:20:00,78.78,78.83,78.64,78.65,39340.0,69.2255,69.2694,69.1025,69.1113,39340.0
2019-09-18 10:30:00,78.64,78.79,78.61,78.69,36077.0,69.1025,69.2343,69.0761,69.1464,36077.0
2019-09-18 10:40:00,78.69,78.8,78.65,78.76,38833.0,69.1464,69.2431,69.1113,69.2079,38833.0
2019-09-18 10:50:00,78.76,78.94,78.76,78.92,56870.0,69.2079,69.3661,69.2079,69.3485,56870.0
2019-09-18 11:00:00,78.93,78.96,78.74,78.77,64069.0,69.3573,69.3837,69.1903,69.2167,64069.0
2019-09-18 11:10:00,78.77,78.96,78.77,78.94,59529.0,69.2167,69.3837,69.2167,69.3661,59529.0
2019-09-18 11:20:00,78.95,79.03,78.61,78.85,184017.0,69.3749,69.4452,69.0761,69.287,184017.0
2019-09-18 11:30:00,78.86,79.02,78.79,79.01,188178.0,69.2958,69.4364,69.2343,69.4276,188178.0
2019-09-18 11:40:00,79.01,79.04,78.88,79.02,106572.0,69.4276,69.454,69.3134,69.4364,106572.0
2019-09-18 11:50:00,79.02,79.04,78.94,79.0,84602.0,69.4364,69.454,69.3661,69.4188,84602.0
2019-09-18 12:00:00,79.0,79.07,78.97,78.99,74187.0,69.4188,69.4803,69.3924,69.41,74187.0
2019-09-18 12:10:00,78.99,79.0,78.91,78.98,68006.0,69.41,69.4188,69.3397,69.4012,68006.0
2019-09-18 12:20:00,78.98,78.98,78.9,78.95,35987.0,69.4012,69.4012,69.3309,69.3749,35987.0
2019-09-18 12:30:00,78.94,78.96,78.89,78.9,61566.0,69.3661,69.3837,69.3222,69.3309,61566.0
2019-09-18 12:40:00,78.9,78.9,78.84,78.88,49330.0,69.3309,69.3309,69.2782,69.3134,49330.0
2019-09-18 12:50:00,78.88,78.91,78.59,78.61,41275.0,69.3134,69.3397,69.0585,69.0761,41275.0
2019-09-18 13:00:00,78.62,78.62,78.48,78.61,54596.0,69.0849,69.0849,68.9619,69.0761,54596.0
2019-09-18 13:10:00,78.61,78.66,78.41,78.47,93822.0,69.0761,69.12,68.9004,68.9531,93822.0
2019-09-18 13:20:00,78.45,78.51,78.21,78.26,116308.0,68.9355,68.9882,68.7246,68.7686,116308.0
2019-09-18 13:30:00,78.25,78.3,78.14,78.3,53725.0,68.7598,68.8037,68.6631,68.8037,53725.0
2019-09-18 13:40:00,78.3,78.32,78.19,78.3,60984.0,68.8037,68.8213,68.707,68.8037,60984.0
2019-09-18 13:50:00,78.29,78.49,78.28,78.42,37472.0,68.7949,68.9707,68.7861,68.9092,37472.0
2019-09-18 14:00:00,78.49,78.64,77.97,78.35,86622.0,68.9707,69.1025,68.5137,68.8476,86622.0
2019-09-18 14:10:00,78.32,78.32,77.79,77.9,89148.0,68.8213,68.8213,68.3556,68.4522,89148.0
2019-09-18 14:20:00,77.89,78.01,77.76,77.78,99001.0,68.4434,68.5489,68.3292,68.3468,99001.0
2019-09-18 14:30:00,77.78,78.0,77.64,77.97,102842.0,68.3468,68.5401,68.2238,68.5137,102842.0
2019-09-18 14:40:00,77.94,78.13,77.81,78.01,110201.0,68.4874,68.6543,68.3731,68.5489,110201.0
2019-09-18 14:50:00,78.01,78.25,77.93,78.14,76598.0,68.5489,68.7598,68.4786,68.6631,76598.0
2019-09-18 15:00:00,78.14,78.48,78.06,78.39,67585.0,68.6631,68.9619,68.5928,68.8828,67585.0
2019-09-18 15:10:00,78.38,78.54,78.38,78.53,68790.0,68.874,69.0146,68.874,69.0058,68790.0
2019-09-18 15:20:00,78.54,78.58,78.43,78.48,90481.0,69.0146,69.0497,68.9179,68.9619,90481.0
2019-09-18 15:30:00,78.49,78.85,78.49,78.76,119392.0,68.9707,69.287,68.9707,69.2079,119392.0
2019-09-18 15:40:00,78.76,78.82,78.71,78.81,167466.0,69.2079,69.2606,69.164,69.2519,167466.0
2019-09-18 15:50:00,78.8,78.98,78.79,78.88,442501.0,69.2431,69.4012,69.2343,69.3134,442501.0
2019-09-19 09:30:00,79.24,79.33,78.84,79.19,271412.0,69.6297,69.7088,69.2782,69.5858,271412.0
2019-09-19 09:40:00,79.19,79.84,79.17,79.78,207963.0,69.5858,70.1569,69.5682,70.1042,207963.0
2019-09-19 09:50:00,79.78,79.89,79.67,79.72,223966.0,70.1042,70.2009,70.0076,70.0515,223966.0
2019-09-19 10:00:00,79.73,80.0,79.72,79.84,273085.0,70.0603,70.2975,70.0515,70.1569,273085.0
2019-09-19 10:10:00,79.85,79.85,79.46,79.5,100770.0,70.1657,70.1657,69.823,69.8582,100770.0
2019-09-19 10:20:00,79.5,79.59,79.48,79.51,52432.0,69.8582,69.9373,69.8406,69.867,52432.0
2019-09-19 10:30:00,79.51,79.67,79.5,79.55,73354.0,69.867,70.0076,69.8582,69.9021,73354.0
2019-09-19 10:40:00,79.57,79.58,79.41,79.49,73883.0,69.9197,69.9285,69.7791,69.8494,73883.0
2019-09-19 10:50:00,79.48,79.52,79.21,79.26,61538.0,69.8406,69.8757,69.6033,69.6473,61538.0
2019-09-19 11:00:00,79.25,79.37,79.22,79.37,60681.0,69.6385,69.7439,69.6121,69.7439,60681.0
2019-09-19 11:10:00,79.37,79.38,79.22,79.32,42957.0,69.7439,69.7527,69.6121,69.7,42957.0
2019-09-19 11:20:00,79.32,79.35,79.21,79.22,48545.0,69.7,69.7264,69.6033,69.6121,48545.0
2019-09-19 11:30:00,79.22,79.36,79.19,79.34,103425.0,69.6121,69.7352,69.5858,69.7176,103425.0
2019-09-19 11:40:00,79.33,79.36,79.24,79.34,95460.0,69.7088,69.7352,69.6297,69.7176,95460.0
2019-09-19 11:50:00,79.34,79.35,79.15,79.2,57637.0,69.7176,69.7264,69.5506,69.5946,57637.0
2019-09-19 12:00:00,79.19,79.23,79.13,79.18,49527.0,69.5858,69.6209,69.533,69.577,49527.0
2019-09-19 12:10:00,79.19,79.21,79.1,79.11,39907.0,69.5858,69.6033,69.5067,69.5155,39907.0
2019-09-19 12:20:00,79.1,79.11,78.73,78.77,63891.0,69.5067,69.5155,69.1816,69.2167,63891.0
2019-09-19 12:30:00,78.77,78.84,78.65,78.8,88607.0,69.2167,69.2782,69.1113,69.2431,88607.0
2019-09-19 12:40:00,78.8,78.9,78.79,78.88,36971.0,69.2431,69.3309,69.2343,69.3134,36971.0
2019-09-19 12:50:00,78.87,78.97,78.83,78.91,42219.0,69.3046,69.3924,69.2694,69.3397,42219.0
2019-09-19 13:00:00,78.91,78.98,78.76,78.76,36802.0,69.3397,69.4012,69.2079,69.2079,36802.0
2019-09-19 13:10:00,78.76,78.92,78.71,78.92,58366.0,69.2079,69.3485,69.164,69.3485,58366.0
2019-09-19 13:20:00,78.93,78.93,78.78,78.78,30554.0,69.3573,69.3573,69.2255,69.2255,30554.0
2019-09-19 13:30:00,78.75,78.78,78.51,78.69,62404.0,69.1991,69.2255,68.9882,69.1464,62404.0
2019-09-19 13:40:00,78.68,78.7,78.5,78.68,50928.0,69.1376,69.1552,68.9795,69.1376,50928.0
2019-09-19 13:50:00,78.68,78.78,78.65,78.73,23872.0,69.1376,69.2255,69.1113,69.1816,23872.0
2019-09-19 14:00:00,78.73,78.82,78.67,78.79,37087.0,69.1816,69.2606,69.1288,69.2343,37087.0
2019-09-19 14:10:00,78.8,78.81,78.7,78.71,30184.0,69.2431,69.2519,69.1552,69.164,30184.0
2019-09-19 14:20:00,78.71,78.78,78.66,78.66,41914.0,69.164,69.2255,69.12,69.12,41914.0
2019-09-19 14:30:00,78.67,78.69,78.56,78.65,67980.0,69.1288,69.1464,69.0322,69.1113,67980.0
2019-09-19 14:40:00,78.67,78.72,78.63,78.71,28935.0,69.1288,69.1728,69.0937,69.164,28935.0
2019-09-19 14:50:00,78.72,78.77,78.57,78.59,66801.0,69.1728,69.2167,69.041,69.0585,66801.0
2019-09-19 15:00:00,78.58,78.61,78.37,78.47,176538.0,69.0497,69.0761,68.8652,68.9531,176538.0
2019-09-19 15:10:00,78.48,78.49,78.37,78.39,102679.0,68.9619,68.9707,68.8652,68.8828,102679.0
2019-09-19 15:20:00,78.39,78.59,78.36,78.45,145752.0,68.8828,69.0585,68.8564,68.9355,145752.0
2019-09-19 15:30:00,78.45,78.49,78.32,78.48,130540.0,68.9355,68.9707,68.8213,68.9619,130540.0
2019-09-19 15:40:00,78.48,78.5,78.34,78.35,149957.0,68.9619,68.9795,68.8389,68.8476,149957.0
2019-09-19 15:50:00,78.36,78.36,78.21,78.23,349485.0,68.8564,68.8564,68.7246,68.7422,349485.0
2019-09-20 09:30:00,78.11,78.7,78.08,78.67,1584660.0,68.6368,69.1552,68.6104,69.1288,1584660.0
2019-09-20 09:40:00,78.65,78.7,78.37,78.46,42665.0,69.1113,69.1552,68.8652,68.9443,42665.0
2019-09-20 09:50:00,78.46,78.62,78.34,78.35,61025.0,68.9443,69.0849,68.8389,68.8476,61025.0
2019-09-20 10:00:00,78.33,78.61,78.29,78.48,98827.0,68.8301,69.0761,68.7949,68.9619,98827.0
2019-09-20 10:10:00,78.48,78.5,78.28,78.43,89943.0,68.9619,68.9795,68.7861,68.9179,89943.0
2019-09-20 10:20:00,78.42,78.48,78.28,78.33,55390.0,68.9092,68.9619,68.7861,68.8301,55390.0
2019-09-20 10:30:00,78.33,78.48,78.28,78.29,47799.0,68.8301,68.9619,68.7861,68.7949,47799.0
2019-09-20 10:40:00,78.32,78.35,78.23,78.27,41394.0,68.8213,68.8476,68.7422,68.7773,41394.0
2019-09-20 10:50:00,78.3,78.4,78.24,78.4,40387.0,68.8037,68.8916,68.751,68.8916,40387.0
2019-09-20 11:00:00,78.39,78.49,78.35,78.42,80171.0,68.8828,68.9707,68.8476,68.9092,80171.0
2019-09-20 11:10:00,78.43,78.44,78.29,78.32,104133.0,68.9179,68.9267,68.7949,68.8213,104133.0
2019-09-20 11:20:00,78.3,78.4,78.21,78.21,54742.0,68.8037,68.8916,68.7246,68.7246,54742.0
2019-09-20 11:30:00,78.21,78.26,78.11,78.15,49338.0,68.7246,68.7686,68.6368,68.6719,49338.0
2019-09-20 11:40:00,78.17,78.21,77.95,77.98,107477.0,68.6895,68.7246,68.4962,68.5225,107477.0
2019-09-20 11:50:00,77.97,78.0,77.88,77.91,49922.0,68.5137,68.5401,68.4346,68.461,49922.0
2019-09-20 12:00:00,77.88,78.0,77.88,78.0,36052.0,68.4346,68.5401,68.4346,68.5401,36052.0
2019-09-20 12:10:00,78.0,78.09,77.96,78.07,69573.0,68.5401,68.6192,68.5049,68.6016,69573.0
2019-09-20 12:20:00,78.07,78.11,77.82,77.86,45157.0,68.6016,68.6368,68.3819,68.4171,45157.0
2019-09-20 12:30:00,77.85,77.86,77.71,77.84,49869.0,68.4083,68.4171,68.2853,68.3995,49869.0
2019-09-20 12:40:00,77.83,77.93,77.76,77.91,52250.0,68.3907,68.4786,68.3292,68.461,52250.0
2019-09-20 12:50:00,77.92,77.96,77.9,77.92,27379.0,68.4698,68.5049,68.4522,68.4698,27379.0
2019-09-20 13:00:00,77.93,77.98,77.92,77.96,27404.0,68.4786,68.5225,68.4698,68.5049,27404.0
2019-09-20 13:10:00,77.95,77.95,76.18,77.18,353225.0,68.4962,68.4962,66.9408,67.8195,353225.0
2019-09-20 13:20:00,77.16,77.25,76.93,77.09,173694.0,67.802,67.8811,67.5999,67.7405,173694.0
2019-09-20 13:30:00,77.09,77.09,76.85,76.92,91635.0,67.7405,67.7405,67.5296,67.5911,91635.0
2019-09-20 13:40:00,76.94,76.96,76.8,76.81,91769.0,67.6087,67.6262,67.4856,67.4944,91769.0
2019-09-20 13:50:00,76.8,77.13,76.77,77.06,84929.0,67.4856,67.7756,67.4593,67.7141,84929.0
2019-09-20 14:00:00,77.14,77.25,76.89,76.94,137369.0,67.7844,67.8811,67.5647,67.6087,137369.0
2019-09-20 14:10:00,76.93,77.0,76.86,76.98,49322.0,67.5999,67.6614,67.5384,67.6438,49322.0
2019-09-20 14:20:00,77.0,77.25,76.97,77.24,38476.0,67.6614,67.8811,67.635,67.8723,38476.0
2019-09-20 14:30:00,77.23,77.38,77.22,77.3,70929.0,67.8635,67.9953,67.8547,67.925,70929.0
2019-09-20 14:40:00,77.3,77.35,77.18,77.18,44207.0,67.925,67.9689,67.8195,67.8195,44207.0
2019-09-20 14:50:00,77.18,77.26,77.17,77.23,51182.0,67.8195,67.8898,67.8108,67.8635,51182.0
2019-09-20 15:00:00,77.22,77.29,77.17,77.25,54724.0,67.8547,67.9162,67.8108,67.8811,54724.0
2019-09-20 15:10:00,77.25,77.33,77.16,77.3,59739.0,67.8811,67.9514,67.802,67.925,59739.0
2019-09-20 15:20:00,77.3,77.34,77.17,77.21,58242.0,67.925,67.9601,67.8108,67.8459,58242.0
2019-09-20 15:30:00,77.22,77.28,77.19,77.26,66998.0,67.8547,67.9074,67.8283,67.8898,66998.0
2019-09-20 15:40:00,77.28,77.29,77.04,77.1,120411.0,67.9074,67.9162,67.6965,67.7492,120411.0
2019-09-20 15:50:00,77.09,77.14,76.17,76.43,1044954.0,67.7405,67.7844,66.932,67.1605,1044954.0
2019-09-23 09:30:00,76.67,76.99,76.05,76.54,231156.0,67.3714,67.6526,66.8266,67.2572,231156.0
2019-09-23 09:40:00,76.53,76.94,76.36,76.86,132913.0,67.2484,67.6087,67.099,67.5384,132913.0
2019-09-23 09:50:00,76.86,77.12,76.77,77.09,145415.0,67.5384,67.7668,67.4593,67.7405,145415.0
2019-09-23 10:00:00,77.1,77.2,76.88,76.89,113121.0,67.7492,67.8371,67.5559,67.5647,113121.0
2019-09-23 10:10:00,76.89,76.98,76.68,76.97,74601.0,67.5647,67.6438,67.3802,67.635,74601.0
2019-09-23 10:20:00,76.97,77.15,76.95,77.07,60926.0,67.635,67.7932,67.6174,67.7229,60926.0
2019-09-23 10:30:00,77.08,77.3,77.06,77.23,98030.0,67.7317,67.925,67.7141,67.8635,98030.0
2019-09-23 10:40:00,77.24,77.36,77.11,77.17,100998.0,67.8723,67.9777,67.758,67.8108,100998.0
2019-09-23 10:50:00,77.18,77.29,77.11,77.25,69734.0,67.8195,67.9162,67.758,67.8811,69734.0
2019-09-23 11:00:00,77.26,77.39,77.23,77.31,79015.0,67.8898,68.0041,67.8635,67.9338,79015.0
2019-09-23 11:10:00,77.3,77.53,77.24,77.51,135113.0,67.925,68.1271,67.8723,68.1095,135113.0
2019-09-23 11:20:00,77.52,77.56,77.39,77.51,65708.0,68.1183,68.1535,68.0041,68.1095,65708.0
2019-09-23 11:30:00,77.52,77.65,77.49,77.55,95401.0,68.1183,68.2325,68.0919,68.1447,95401.0
2019-09-23 11:40:00,77.55,77.67,77.52,77.62,104118.0,68.1447,68.2501,68.1183,68.2062,104118.0
2019-09-23 11:50:00,77.62,77.72,77.55,77.65,65647.0,68.2062,68.2941,68.1447,68.2325,65647.0
2019-09-23 12:00:00,77.65,77.72,77.57,77.72,45245.0,68.2325,68.2941,68.1622,68.2941,45245.0
2019-09-23 12:10:00,77.71,77.73,77.61,77.64,39079.0,68.2853,68.3028,68.1974,68.2238,39079.0
2019-09-23 12:20:00,77.62,77.84,77.53,77.76,127412.0,68.2062,68.3995,68.1271,68.3292,127412.0
2019-09-23 12:30:00,77.77,77.86,77.74,77.79,43480.0,68.338,68.4171,68.3116,68.3556,43480.0
2019-09-23 12:40:00,77.79,77.91,77.67,77.7,47247.0,68.3556,68.461,68.2501,68.2765,47247.0
2019-09-23 12:50:00,77.7,77.77,77.65,77.72,43376.0,68.2765,68.338,68.2325,68.2941,43376.0
2019-09-23 13:00:00,77.73,77.81,77.67,77.8,45229.0,68.3028,68.3731,68.2501,68.3643,45229.0
2019-09-23 13:10:00,77.8,77.82,77.72,77.79,29553.0,68.3643,68.3819,68.2941,68.3556,29553.0
2019-09-23 13:20:00,77.79,77.8,77.68,77.7,33646.0,68.3556,68.3643,68.2589,68.2765,33646.0
2019-09-23 13:30:00,77.7,77.74,77.65,77.72,31956.0,68.2765,68.3116,68.2325,68.2941,31956.0
2019-09-23 13:40:00,77.73,77.77,77.69,77.73,44094.0,68.3028,68.338,68.2677,68.3028,44094.0
2019-09-23 13:50:00,77.73,77.88,77.71,77.79,73732.0,68.3028,68.4346,68.2853,68.3556,73732.0
2019-09-23 14:00:00,77.79,77.8,77.64,77.65,86715.0,68.3556,68.3643,68.2238,68.2325,86715.0
2019-09-23 14:10:00,77.65,77.77,77.63,77.76,48595.0,68.2325,68.338,68.215,68.3292,48595.0
2019-09-23 14:20:00,77.75,77.89,77.74,77.88,46112.0,68.3204,68.4434,68.3116,68.4346,46112.0
2019-09-23 14:30:00,77.89,77.89,77.75,77.75,56354.0,68.4434,68.4434,68.3204,68.3204,56354.0
2019-09-23 14:40:00,77.75,77.84,77.72,77.8,58588.0,68.3204,68.3995,68.2941,68.3643,58588.0
2019-09-23 14:50:00,77.8,77.84,77.7,77.72,50869.0,68.3643,68.3995,68.2765,68.2941,50869.0
2019-09-23 15:00:00,77.71,77.74,77.66,77.7,70208.0,68.2853,68.3116,68.2413,68.2765,70208.0
2019-09-23 15:10:00,77.7,77.71,77.65,77.66,50554.0,68.2765,68.2853,68.2325,68.2413,50554.0
2019-09-23 15:20:00,77.66,77.66,77.51,77.53,77151.0,68.2413,68.2413,68.1095,68.1271,77151.0
2019-09-23 15:30:00,77.53,77.55,77.44,77.45,110952.0,68.1271,68.1447,68.048,68.0568,110952.0
2019-09-23 15:40:00,77.45,77.49,77.25,77.29,182952.0,68.0568,68.0919,67.8811,67.9162,182952.0
2019-09-23 15:50:00,77.29,77.36,77.06,77.26,431210.0,67.9162,67.9777,67.7141,67.8898,431210.0
2019-09-24 09:30:00,78.08,78.3,77.64,77.81,293954.0,68.6104,68.8037,68.2238,68.3731,293954.0
2019-09-24 09:40:00,77.82,77.88,77.56,77.75,136497.0,68.3819,68.4346,68.1535,68.3204,136497.0
2019-09-24 09:50:00,77.77,77.79,77.47,77.5,241226.0,68.338,68.3556,68.0744,68.1007,241226.0
2019-09-24 10:00:00,77.5,77.58,77.32,77.45,107147.0,68.1007,68.171,67.9426,68.0568,107147.0
2019-09-24 10:10:00,77.45,77.47,77.23,77.26,126106.0,68.0568,68.0744,67.8635,67.8898,126106.0
2019-09-24 10:20:00,77.27,77.28,76.96,77.06,158216.0,67.8986,67.9074,67.6262,67.7141,158216.0
2019-09-24 10:30:00,77.04,77.17,76.92,76.93,238469.0,67.6965,67.8108,67.5911,67.5999,238469.0
2019-09-24 10:40:00,76.92,76.93,76.47,76.52,112574.0,67.5911,67.5999,67.1957,67.2396,112574.0
2019-09-24 10:50:00,76.51,76.66,76.51,76.56,176079.0,67.2308,67.3626,67.2308,67.2747,176079.0
2019-09-24 11:00:00,76.55,76.55,76.3,76.32,114824.0,67.2659,67.2659,67.0463,67.0638,114824.0
2019-09-24 11:10:00,76.33,76.42,76.23,76.39,157873.0,67.0726,67.1517,66.9848,67.1254,157873.0
2019-09-24 11:20:00,76.37,76.49,76.33,76.34,138184.0,67.1078,67.2132,67.0726,67.0814,138184.0
2019-09-24 11:30:00,76.32,76.35,76.06,76.08,123219.0,67.0638,67.0902,66.8354,66.853,123219.0
2019-09-24 11:40:00,76.08,76.16,75.91,76.1,240410.0,66.853,66.9232,66.7036,66.8705,240410.0
2019-09-24 11:50:00,76.1,76.11,75.95,75.97,96450.0,66.8705,66.8793,66.7387,66.7563,96450.0
2019-09-24 12:00:00,75.97,76.16,75.87,76.12,85100.0,66.7563,66.9232,66.6684,66.8881,85100.0
2019-09-24 12:10:00,76.12,76.12,75.92,75.92,74527.0,66.8881,66.8881,66.7124,66.7124,74527.0
2019-09-24 12:20:00,75.91,75.99,75.32,75.46,255969.0,66.7036,66.7739,66.1851,66.3081,255969.0
2019-09-24 12:30:00,75.44,75.55,75.39,75.49,280448.0,66.2906,66.3872,66.2466,66.3345,280448.0
2019-09-24 12:40:00,75.53,75.54,75.26,75.28,192123.0,66.3697,66.3784,66.1324,66.15,192123.0
2019-09-24 12:50:00,75.29,75.29,75.02,75.09,143996.0,66.1588,66.1588,65.9215,65.983,143996.0
2019-09-24 13:00:00,75.1,75.13,74.92,74.99,321740.0,65.9918,66.0182,65.8336,65.8951,321740.0
2019-09-24 13:10:00,74.99,75.02,74.87,74.94,145459.0,65.8951,65.9215,65.7897,65.8512,145459.0
2019-09-24 13:20:00,74.93,74.93,74.63,74.79,164755.0,65.8424,65.8424,65.5788,65.7194,164755.0
2019-09-24 13:30:00,74.8,75.11,74.8,75.0,179390.0,65.7282,66.0006,65.7282,65.9039,179390.0
2019-09-24 13:40:00,75.02,75.07,74.94,75.03,73489.0,65.9215,65.9654,65.8512,65.9303,73489.0
2019-09-24 13:50:00,75.03,75.1,74.87,74.95,102155.0,65.9303,65.9918,65.7897,65.86,102155.0
2019-09-24 14:00:00,74.94,75.04,74.88,74.94,171344.0,65.8512,65.9391,65.7985,65.8512,171344.0
2019-09-24 14:10:00,74.93,75.47,74.88,75.37,336223.0,65.8424,66.3169,65.7985,66.2291,336223.0
2019-09-24 14:20:00,75.38,75.75,75.36,75.7,103938.0,66.2378,66.563,66.2203,66.519,103938.0
2019-09-24 14:30:00,75.72,75.77,75.39,75.54,206020.0,66.5366,66.5805,66.2466,66.3784,206020.0
2019-09-24 14:40:00,75.53,75.54,75.29,75.37,189490.0,66.3697,66.3784,66.1588,66.2291,189490.0
2019-09-24 14:50:00,75.38,75.41,75.02,75.03,227012.0,66.2378,66.2642,65.9215,65.9303,227012.0
2019-09-24 15:00:00,75.02,75.11,74.94,75.02,191853.0,65.9215,66.0006,65.8512,65.9215,191853.0
2019-09-24 15:10:00,75.01,75.19,74.94,75.06,143640.0,65.9127,66.0709,65.8512,65.9567,143640.0
2019-09-24 15:20:00,75.05,75.1,74.94,75.06,134635.0,65.9479,65.9918,65.8512,65.9567,134635.0
2019-09-24 15:30:00,75.05,75.1,74.97,75.03,184271.0,65.9479,65.9918,65.8776,65.9303,184271.0
2019-09-24 15:40:00,75.04,75.4,74.99,75.39,204208.0,65.9391,66.2554,65.8951,66.2466,204208.0
2019-09-24 15:50:00,75.38,75.39,75.13,75.25,528734.0,66.2378,66.2466,66.0182,66.1236,528734.0
2019-09-25 09:30:00,75.03,75.56,74.95,75.26,219282.0,65.9303,66.396,65.86,66.1324,219282.0
2019-09-25 09:40:00,75.26,75.31,75.18,75.26,82850.0,66.1324,66.1763,66.0621,66.1324,82850.0
2019-09-25 09:50:00,75.27,75.27,75.07,75.12,132332.0,66.1412,66.1412,65.9654,66.0094,132332.0
2019-09-25 10:00:00,75.12,75.49,74.88,75.3,159745.0,66.0094,66.3345,65.7985,66.1676,159745.0
2019-09-25 10:10:00,75.29,75.38,75.16,75.26,43242.0,66.1588,66.2378,66.0445,66.1324,43242.0
2019-09-25 10:20:00,75.26,75.5,75.23,75.5,53902.0,66.1324,66.3433,66.106,66.3433,53902.0
2019-09-25 10:30:00,75.54,75.88,75.45,75.83,76031.0,66.3784,66.6772,66.2994,66.6333,76031.0
2019-09-25 10:40:00,75.83,75.84,75.66,75.82,48216.0,66.6333,66.6421,66.4839,66.6245,48216.0
2019-09-25 10:50:00,75.82,76.17,75.64,76.03,119052.0,66.6245,66.932,66.4663,66.809,119052.0
2019-09-25 11:00:00,76.06,76.45,76.06,76.41,90715.0,66.8354,67.1781,66.8354,67.1429,90715.0
2019-09-25 11:10:00,76.4,76.59,76.31,76.45,90347.0,67.1341,67.3011,67.0551,67.1781,90347.0
2019-09-25 11:20:00,76.47,76.52,76.36,76.44,119696.0,67.1957,67.2396,67.099,67.1693,119696.0
2019-09-25 11:30:00,76.45,76.51,76.23,76.29,79548.0,67.1781,67.2308,66.9848,67.0375,79548.0
2019-09-25 11:40:00,76.33,76.41,76.27,76.31,50406.0,67.0726,67.1429,67.0199,67.0551,50406.0
2019-09-25 11:50:00,76.3,76.37,76.24,76.34,29893.0,67.0463,67.1078,66.9935,67.0814,29893.0
2019-09-25 12:00:00,76.35,76.59,76.31,76.56,56127.0,67.0902,67.3011,67.0551,67.2747,56127.0
2019-09-25 12:10:00,76.53,76.54,76.34,76.45,245380.0,67.2484,67.2572,67.0814,67.1781,245380.0
2019-09-25 12:20:00,76.46,76.62,76.43,76.59,47072.0,67.1869,67.3275,67.1605,67.3011,47072.0
2019-09-25 12:30:00,76.59,76.61,76.36,76.37,57278.0,67.3011,67.3187,67.099,67.1078,57278.0
2019-09-25 12:40:00,76.38,76.4,76.32,76.37,62439.0,67.1166,67.1341,67.0638,67.1078,62439.0
2019-09-25 12:50:00,76.37,76.5,76.28,76.43,65650.0,67.1078,67.222,67.0287,67.1605,65650.0
2019-09-25 13:00:00,76.42,76.56,76.42,76.54,40710.0,67.1517,67.2747,67.1517,67.2572,40710.0
2019-09-25 13:10:00,76.54,76.65,76.47,76.48,49765.0,67.2572,67.3538,67.1957,67.2044,49765.0
2019-09-25 13:20:00,76.48,76.55,76.47,76.52,26961.0,67.2044,67.2659,67.1957,67.2396,26961.0
2019-09-25 13:30:00,76.53,76.59,76.53,76.57,41289.0,67.2484,67.3011,67.2484,67.2835,41289.0
2019-09-25 13:40:00,76.58,76.69,76.55,76.67,35985.0,67.2923,67.389,67.2659,67.3714,35985.0
2019-09-25 13:50:00,76.67,76.83,76.66,76.73,58692.0,67.3714,67.512,67.3626,67.4241,58692.0
2019-09-25 14:00:00,76.73,76.91,76.72,76.87,57161.0,67.4241,67.5823,67.4153,67.5471,57161.0
2019-09-25 14:10:00,76.88,77.04,76.88,77.01,56102.0,67.5559,67.6965,67.5559,67.6702,56102.0
2019-09-25 14:20:00,77.03,77.1,76.96,77.08,73675.0,67.6877,67.7492,67.6262,67.7317,73675.0
2019-09-25 14:30:00,77.08,77.11,76.97,77.05,62306.0,67.7317,67.758,67.635,67.7053,62306.0
2019-09-25 14:40:00,77.06,77.22,77.06,77.19,90929.0,67.7141,67.8547,67.7141,67.8283,90929.0
2019-09-25 14:50:00,77.2,77.32,77.12,77.31,71241.0,67.8371,67.9426,67.7668,67.9338,71241.0
2019-09-25 15:00:00,77.29,77.33,77.2,77.31,80795.0,67.9162,67.9514,67.8371,67.9338,80795.0
2019-09-25 15:10:00,77.32,77.41,77.31,77.4,115342.0,67.9426,68.0216,67.9338,68.0129,115342.0
2019-09-25 15:20:00,77.4,77.44,77.33,77.41,104133.0,68.0129,68.048,67.9514,68.0216,104133.0
2019-09-25 15:30:00,77.41,77.44,77.33,77.35,180210.0,68.0216,68.048,67.9514,67.9689,180210.0
2019-09-25 15:40:00,77.35,77.46,77.28,77.44,216586.0,67.9689,68.0656,67.9074,68.048,216586.0
2019-09-25 15:50:00,77.44,77.49,77.09,77.27,521083.0,68.048,68.0919,67.7405,67.8986,521083.0
2019-09-26 09:30:00,77.17,77.69,76.93,77.17,295008.0,67.8108,68.2677,67.5999,67.8108,295008.0
2019-09-26 09:40:00,77.09,77.1,76.75,76.77,63985.0,67.7405,67.7492,67.4417,67.4593,63985.0
2019-09-26 09:50:00,76.79,76.83,76.6,76.66,66524.0,67.4768,67.512,67.3099,67.3626,66524.0
2019-09-26 10:00:00,76.68,76.84,76.58,76.69,121863.0,67.3802,67.5208,67.2923,67.389,121863.0
2019-09-26 10:10:00,76.72,76.74,76.4,76.47,50153.0,67.4153,67.4329,67.1341,67.1957,50153.0
2019-09-26 10:20:00,76.48,76.58,76.34,76.52,38346.0,67.2044,67.2923,67.0814,67.2396,38346.0
2019-09-26 10:30:00,76.54,76.71,76.47,76.69,36871.0,67.2572,67.4065,67.1957,67.389,36871.0
2019-09-26 10:40:00,76.67,76.87,76.59,76.84,53402.0,67.3714,67.5471,67.3011,67.5208,53402.0
2019-09-26 10:50:00,76.85,76.94,76.38,76.65,105753.0,67.5296,67.6087,67.1166,67.3538,105753.0
2019-09-26 11:00:00,76.64,76.64,76.02,76.26,130711.0,67.345,67.345,66.8002,67.0111,130711.0
2019-09-26 11:10:00,76.25,76.35,75.96,76.06,55906.0,67.0023,67.0902,66.7475,66.8354,55906.0
2019-09-26 11:20:00,76.08,76.13,75.94,76.08,70840.0,66.853,66.8969,66.7299,66.853,70840.0
2019-09-26 11:30:00,76.1,76.46,76.04,76.45,82012.0,66.8705,67.1869,66.8178,67.1781,82012.0
2019-09-26 11:40:00,76.44,76.47,76.34,76.39,62042.0,67.1693,67.1957,67.0814,67.1254,62042.0
2019-09-26 11:50:00,76.41,76.45,76.29,76.34,36317.0,67.1429,67.1781,67.0375,67.0814,36317.0
2019-09-26 12:00:00,76.34,76.59,76.25,76.52,69691.0,67.0814,67.3011,67.0023,67.2396,69691.0
2019-09-26 12:10:00,76.54,76.61,76.49,76.53,50993.0,67.2572,67.3187,67.2132,67.2484,50993.0
2019-09-26 12:20:00,76.54,76.74,76.48,76.68,39199.0,67.2572,67.4329,67.2044,67.3802,39199.0
2019-09-26 12:30:00,76.69,76.87,76.66,76.87,47370.0,67.389,67.5471,67.3626,67.5471,47370.0
2019-09-26 12:40:00,76.86,76.87,76.73,76.86,38633.0,67.5384,67.5471,67.4241,67.5384,38633.0
2019-09-26 12:50:00,76.87,76.87,76.56,76.66,59354.0,67.5471,67.5471,67.2747,67.3626,59354.0
2019-09-26 13:00:00,76.68,76.87,76.61,76.84,40647.0,67.3802,67.5471,67.3187,67.5208,40647.0
2019-09-26 13:10:00,76.86,76.89,76.8,76.82,51567.0,67.5384,67.5647,67.4856,67.5032,51567.0
2019-09-26 13:20:00,76.81,76.91,76.76,76.91,46535.0,67.4944,67.5823,67.4505,67.5823,46535.0
2019-09-26 13:30:00,76.9,77.07,76.89,77.05,50177.0,67.5735,67.7229,67.5647,67.7053,50177.0
2019-09-26 13:40:00,77.02,77.08,76.99,77.03,32408.0,67.6789,67.7317,67.6526,67.6877,32408.0
2019-09-26 13:50:00,77.04,77.13,77.02,77.12,61923.0,67.6965,67.7756,67.6789,67.7668,61923.0
2019-09-26 14:00:00,77.14,77.41,77.14,77.37,63179.0,67.7844,68.0216,67.7844,67.9865,63179.0
2019-09-26 14:10:00,77.4,77.42,77.2,77.21,71728.0,68.0129,68.0304,67.8371,67.8459,71728.0
2019-09-26 14:20:00,77.21,77.35,77.2,77.23,65715.0,67.8459,67.9689,67.8371,67.8635,65715.0
2019-09-26 14:30:00,77.23,77.29,77.19,77.22,21635.0,67.8635,67.9162,67.8283,67.8547,21635.0
2019-09-26 14:40:00,77.23,77.38,77.23,77.34,42152.0,67.8635,67.9953,67.8635,67.9601,42152.0
2019-09-26 14:50:00,77.35,77.35,77.09,77.1,47654.0,67.9689,67.9689,67.7405,67.7492,47654.0
2019-09-26 15:00:00,77.1,77.25,77.09,77.24,41876.0,67.7492,67.8811,67.7405,67.8723,41876.0
2019-09-26 15:10:00,77.24,77.33,77.21,77.29,30026.0,67.8723,67.9514,67.8459,67.9162,30026.0
2019-09-26 15:20:00,77.28,77.46,77.25,77.39,86864.0,67.9074,68.0656,67.8811,68.0041,86864.0
2019-09-26 15:30:00,77.4,77.6,77.36,77.44,83425.0,68.0129,68.1886,67.9777,68.048,83425.0
2019-09-26 15:40:00,77.44,77.45,77.32,77.33,107536.0,68.048,68.0568,67.9426,67.9514,107536.0
2019-09-26 15:50:00,77.33,77.46,77.27,77.38,261998.0,67.9514,68.0656,67.8986,67.9953,261998.0
2019-09-27 09:30:00,77.0,77.54,76.84,77.46,211497.0,67.6614,68.1359,67.5208,68.0656,211497.0
2019-09-27 09:40:00,77.48,77.87,77.47,77.87,74913.0,68.0832,68.4259,68.0744,68.4259,74913.0
2019-09-27 09:50:00,77.87,77.88,77.46,77.62,87601.0,68.4259,68.4346,68.0656,68.2062,87601.0
2019-09-27 10:00:00,77.62,77.78,77.4,77.72,89282.0,68.2062,68.3468,68.0129,68.2941,89282.0
2019-09-27 10:10:00,77.71,78.2,77.63,78.17,173705.0,68.2853,68.7158,68.215,68.6895,173705.0
2019-09-27 10:20:00,78.17,78.18,77.83,77.88,96086.0,68.6895,68.6983,68.3907,68.4346,96086.0
2019-09-27 10:30:00,77.89,77.91,77.78,77.83,136273.0,68.4434,68.461,68.3468,68.3907,136273.0
2019-09-27 10:40:00,77.81,77.82,77.7,77.72,62772.0,68.3731,68.3819,68.2765,68.2941,62772.0
2019-09-27 10:50:00,77.72,77.83,77.66,77.81,47988.0,68.2941,68.3907,68.2413,68.3731,47988.0
2019-09-27 11:00:00,77.81,77.9,77.77,77.88,43867.0,68.3731,68.4522,68.338,68.4346,43867.0
2019-09-27 11:10:00,77.88,77.94,77.8,77.85,72755.0,68.4346,68.4874,68.3643,68.4083,72755.0
2019-09-27 11:20:00,77.85,78.03,77.84,77.91,88387.0,68.4083,68.5665,68.3995,68.461,88387.0
2019-09-27 11:30:00,77.91,78.02,77.03,77.45,164411.0,68.461,68.5577,67.6877,68.0568,164411.0
2019-09-27 11:40:00,77.47,77.73,77.23,77.4,69231.0,68.0744,68.3028,67.8635,68.0129,69231.0
2019-09-27 11:50:00,77.36,77.93,77.31,77.72,118689.0,67.9777,68.4786,67.9338,68.2941,118689.0
2019-09-27 12:00:00,77.73,77.74,77.49,77.6,49423.0,68.3028,68.3116,68.0919,68.1886,49423.0
2019-09-27 12:10:00,77.6,77.76,77.47,77.48,75087.0,68.1886,68.3292,68.0744,68.0832,75087.0
2019-09-27 12:20:00,77.47,77.62,77.42,77.48,45691.0,68.0744,68.2062,68.0304,68.0832,45691.0
2019-09-27 12:30:00,77.48,77.49,77.35,77.4,45497.0,68.0832,68.0919,67.9689,68.0129,45497.0
2019-09-27 12:40:00,77.44,77.52,77.2,77.26,94178.0,68.048,68.1183,67.8371,67.8898,94178.0
2019-09-27 12:50:00,77.25,77.32,77.1,77.1,143907.0,67.8811,67.9426,67.7492,67.7492,143907.0
2019-09-27 13:00:00,77.07,77.3,76.97,77.22,49691.0,67.7229,67.925,67.635,67.8547,49691.0
2019-09-27 13:10:00,77.22,77.24,76.96,77.01,108352.0,67.8547,67.8723,67.6262,67.6702,108352.0
2019-09-27 13:20:00,77.05,77.09,76.82,76.87,50820.0,67.7053,67.7405,67.5032,67.5471,50820.0
2019-09-27 13:30:00,76.87,76.91,76.8,76.89,126464.0,67.5471,67.5823,67.4856,67.5647,126464.0
2019-09-27 13:40:00,76.89,77.02,76.88,76.95,45593.0,67.5647,67.6789,67.5559,67.6174,45593.0
2019-09-27 13:50:00,76.95,77.07,76.84,77.05,65949.0,67.6174,67.7229,67.5208,67.7053,65949.0
2019-09-27 14:00:00,77.08,77.08,76.8,76.81,47484.0,67.7317,67.7317,67.4856,67.4944,47484.0
2019-09-27 14:10:00,76.8,76.82,76.57,76.63,61635.0,67.4856,67.5032,67.2835,67.3362,61635.0
2019-09-27 14:20:00,76.64,76.7,76.53,76.57,54356.0,67.345,67.3978,67.2484,67.2835,54356.0
2019-09-27 14:30:00,76.58,76.64,76.47,76.5,55607.0,67.2923,67.345,67.1957,67.222,55607.0
2019-09-27 14:40:00,76.52,76.57,76.35,76.36,33343.0,67.2396,67.2835,67.0902,67.099,33343.0
2019-09-27 14:50:00,76.37,76.4,76.21,76.35,48409.0,67.1078,67.1341,66.9672,67.0902,48409.0
2019-09-27 15:00:00,76.35,76.42,76.25,76.31,72601.0,67.0902,67.1517,67.0023,67.0551,72601.0
2019-09-27 15:10:00,76.31,76.54,76.27,76.48,85576.0,67.0551,67.2572,67.0199,67.2044,85576.0
2019-09-27 15:20:00,76.48,76.6,76.44,76.47,79369.0,67.2044,67.3099,67.1693,67.1957,79369.0
2019-09-27 15:30:00,76.46,76.63,76.45,76.62,87478.0,67.1869,67.3362,67.1781,67.3275,87478.0
2019-09-27 15:40:00,76.63,76.68,76.57,76.64,85647.0,67.3362,67.3802,67.2835,67.345,85647.0
2019-09-27 15:50:00,76.63,76.83,76.5,76.63,345677.0,67.3362,67.512,67.222,67.3362,345677.0
2019-09-30 09:30:00,76.9,76.95,76.35,76.66,137977.0,67.5735,67.6174,67.0902,67.3626,137977.0
2019-09-30 09:40:00,76.63,76.92,76.46,76.6,58427.0,67.3362,67.5911,67.1869,67.3099,58427.0
2019-09-30 09:50:00,76.64,76.78,76.47,76.63,55184.0,67.345,67.4681,67.1957,67.3362,55184.0
2019-09-30 10:00:00,76.61,76.76,76.5,76.57,40258.0,67.3187,67.4505,67.222,67.2835,40258.0
2019-09-30 10:10:00,76.58,76.73,76.45,76.45,91467.0,67.2923,67.4241,67.1781,67.1781,91467.0
2019-09-30 10:20:00,76.44,76.6,76.36,76.46,46462.0,67.1693,67.3099,67.099,67.1869,46462.0
2019-09-30 10:30:00,76.46,76.54,76.38,76.46,31309.0,67.1869,67.2572,67.1166,67.1869,31309.0
2019-09-30 10:40:00,76.45,76.57,76.43,76.47,32272.0,67.1781,67.2835,67.1605,67.1957,32272.0
2019-09-30 10:50:00,76.47,76.61,76.42,76.61,33562.0,67.1957,67.3187,67.1517,67.3187,33562.0
2019-09-30 11:00:00,76.61,76.63,76.4,76.48,64658.0,67.3187,67.3362,67.1341,67.2044,64658.0
2019-09-30 11:10:00,76.47,76.52,76.33,76.42,42428.0,67.1957,67.2396,67.0726,67.1517,42428.0
2019-09-30 11:20:00,76.41,76.52,76.41,76.46,79914.0,67.1429,67.2396,67.1429,67.1869,79914.0
2019-09-30 11:30:00,76.46,76.49,76.34,76.35,59415.0,67.1869,67.2132,67.0814,67.0902,59415.0
2019-09-30 11:40:00,76.37,76.44,76.34,76.4,39853.0,67.1078,67.1693,67.0814,67.1341,39853.0
2019-09-30 11:50:00,76.41,76.49,76.4,76.48,35549.0,67.1429,67.2132,67.1341,67.2044,35549.0
2019-09-30 12:00:00,76.5,76.51,76.44,76.46,59325.0,67.222,67.2308,67.1693,67.1869,59325.0
2019-09-30 12:10:00,76.46,76.56,76.44,76.53,45564.0,67.1869,67.2747,67.1693,67.2484,45564.0
2019-09-30 12:20:00,76.53,76.61,76.5,76.59,62925.0,67.2484,67.3187,67.222,67.3011,62925.0
2019-09-30 12:30:00,76.6,76.61,76.51,76.56,71431.0,67.3099,67.3187,67.2308,67.2747,71431.0
2019-09-30 12:40:00,76.57,76.59,76.52,76.53,72506.0,67.2835,67.3011,67.2396,67.2484,72506.0
2019-09-30 12:50:00,76.54,76.56,76.43,76.5,35250.0,67.2572,67.2747,67.1605,67.222,35250.0
2019-09-30 13:00:00,76.5,76.51,76.41,76.43,55955.0,67.222,67.2308,67.1429,67.1605,55955.0
2019-09-30 13:10:00,76.43,76.48,76.42,76.45,48834.0,67.1605,67.2044,67.1517,67.1781,48834.0
2019-09-30 13:20:00,76.45,76.5,76.31,76.33,67301.0,67.1781,67.222,67.0551,67.0726,67301.0
2019-09-30 13:30:00,76.34,76.38,76.3,76.34,42269.0,67.0814,67.1166,67.0463,67.0814,42269.0
2019-09-30 13:40:00,76.34,76.46,76.34,76.45,63956.0,67.0814,67.1869,67.0814,67.1781,63956.0
2019-09-30 13:50:00,76.46,76.54,76.43,76.48,53835.0,67.1869,67.2572,67.1605,67.2044,53835.0
2019-09-30 14:00:00,76.48,76.5,76.4,76.46,60343.0,67.2044,67.222,67.1341,67.1869,60343.0
2019-09-30 14:10:00,76.44,76.51,76.4,76.49,53506.0,67.1693,67.2308,67.1341,67.2132,53506.0
2019-09-30 14:20:00,76.49,76.52,76.43,76.5,46252.0,67.2132,67.2396,67.1605,67.222,46252.0
2019-09-30 14:30:00,76.5,76.52,76.44,76.46,47248.0,67.222,67.2396,67.1693,67.1869,47248.0
2019-09-30 14:40:00,76.47,76.6,76.46,76.58,35606.0,67.1957,67.3099,67.1869,67.2923,35606.0
2019-09-30 14:50:00,76.58,76.65,76.54,76.55,33281.0,67.2923,67.3538,67.2572,67.2659,33281.0
2019-09-30 15:00:00,76.55,76.58,76.5,76.57,91734.0,67.2659,67.2923,67.222,67.2835,91734.0
2019-09-30 15:10:00,76.58,76.69,76.56,76.67,45579.0,67.2923,67.389,67.2747,67.3714,45579.0
2019-09-30 15:20:00,76.67,76.69,76.6,76.63,68996.0,67.3714,67.389,67.3099,67.3362,68996.0
2019-09-30 15:30:00,76.63,76.66,76.59,76.62,96097.0,67.3362,67.3626,67.3011,67.3275,96097.0
2019-09-30 15:40:00,76.61,76.63,76.02,76.09,433256.0,67.3187,67.3362,66.8002,66.8617,433256.0
2019-09-30 15:50:00,76.08,76.33,76.07,76.28,787849.0,66.853,67.0726,66.8442,67.0287,787849.0
2019-10-01 09:30:00,77.06,77.63,76.6,77.62,287113.0,67.7141,68.215,67.3099,68.2062,287113.0
2019-10-01 09:40:00,77.62,77.99,77.56,77.98,149588.0,68.2062,68.5313,68.1535,68.5225,149588.0
2019-10-01 09:50:00,77.99,78.06,77.53,77.56,159123.0,68.5313,68.5928,68.1271,68.1535,159123.0
2019-10-01 10:00:00,77.54,77.57,76.95,76.96,165836.0,68.1359,68.1622,67.6174,67.6262,165836.0
2019-10-01 10:10:00,76.96,77.01,76.52,76.64,195277.0,67.6262,67.6702,67.2396,67.345,195277.0
2019-10-01 10:20:00,76.63,76.77,76.51,76.74,165722.0,67.3362,67.4593,67.2308,67.4329,165722.0
2019-10-01 10:30:00,76.76,76.82,76.54,76.62,145743.0,67.4505,67.5032,67.2572,67.3275,145743.0
2019-10-01 10:40:00,76.64,76.67,76.36,76.4,77937.0,67.345,67.3714,67.099,67.1341,77937.0
2019-10-01 10:50:00,76.37,76.4,76.16,76.2,120001.0,67.1078,67.1341,66.9232,66.9584,120001.0
2019-10-01 11:00:00,76.19,76.21,76.05,76.18,77671.0,66.9496,66.9672,66.8266,66.9408,77671.0
2019-10-01 11:10:00,76.18,76.19,75.96,75.97,95852.0,66.9408,66.9496,66.7475,66.7563,95852.0
2019-10-01 11:20:00,75.98,76.13,75.95,76.08,169428.0,66.7651,66.8969,66.7387,66.853,169428.0
2019-10-01 11:30:00,76.08,76.13,75.93,75.99,152795.0,66.853,66.8969,66.7211,66.7739,152795.0
2019-10-01 11:40:00,76.01,76.05,75.84,75.86,70377.0,66.7914,66.8266,66.6421,66.6596,70377.0
2019-10-01 11:50:00,75.85,75.94,75.77,75.86,71260.0,66.6508,66.7299,66.5805,66.6596,71260.0
2019-10-01 12:00:00,75.86,75.87,75.66,75.78,54110.0,66.6596,66.6684,66.4839,66.5893,54110.0
2019-10-01 12:10:00,75.78,75.81,75.59,75.72,103091.0,66.5893,66.6157,66.4224,66.5366,103091.0
2019-10-01 12:20:00,75.73,75.77,75.51,75.63,143462.0,66.5454,66.5805,66.3521,66.4575,143462.0
2019-10-01 12:30:00,75.64,75.69,75.52,75.52,93656.0,66.4663,66.5103,66.3609,66.3609,93656.0
2019-10-01 12:40:00,75.54,75.79,75.53,75.66,55957.0,66.3784,66.5981,66.3697,66.4839,55957.0
2019-10-01 12:50:00,75.67,75.72,75.42,75.42,66267.0,66.4927,66.5366,66.273,66.273,66267.0
2019-10-01 13:00:00,75.43,75.47,75.27,75.28,125500.0,66.2818,66.3169,66.1412,66.15,125500.0
2019-10-01 13:10:00,75.28,75.42,75.27,75.34,51938.0,66.15,66.273,66.1412,66.2027,51938.0
2019-10-01 13:20:00,75.35,75.4,75.24,75.28,79632.0,66.2115,66.2554,66.1148,66.15,79632.0
2019-10-01 13:30:00,75.27,75.27,75.05,75.06,96081.0,66.1412,66.1412,65.9479,65.9567,96081.0
2019-10-01 13:40:00,75.06,75.14,75.0,75.13,140838.0,65.9567,66.027,65.9039,66.0182,140838.0
2019-10-01 13:50:00,75.14,75.16,75.0,75.03,90920.0,66.027,66.0445,65.9039,65.9303,90920.0
2019-10-01 14:00:00,75.03,75.13,74.97,74.97,118676.0,65.9303,66.0182,65.8776,65.8776,118676.0
2019-10-01 14:10:00,74.99,75.22,74.98,75.21,49083.0,65.8951,66.0973,65.8864,66.0885,49083.0
2019-10-01 14:20:00,75.21,75.38,75.19,75.29,76343.0,66.0885,66.2378,66.0709,66.1588,76343.0
2019-10-01 14:30:00,75.28,75.5,75.28,75.44,61907.0,66.15,66.3433,66.15,66.2906,61907.0
2019-10-01 14:40:00,75.44,75.53,75.37,75.38,120242.0,66.2906,66.3697,66.2291,66.2378,120242.0
2019-10-01 14:50:00,75.37,75.38,75.21,75.25,218081.0,66.2291,66.2378,66.0885,66.1236,218081.0
2019-10-01 15:00:00,75.25,75.37,75.24,75.28,179074.0,66.1236,66.2291,66.1148,66.15,179074.0
2019-10-01 15:10:00,75.28,75.28,75.14,75.26,133304.0,66.15,66.15,66.027,66.1324,133304.0
2019-10-01 15:20:00,75.25,75.59,75.22,75.57,211925.0,66.1236,66.4224,66.0973,66.4048,211925.0
2019-10-01 15:30:00,75.56,75.64,75.4,75.54,167379.0,66.396,66.4663,66.2554,66.3784,167379.0
2019-10-01 15:40:00,75.54,75.6,75.47,75.49,203130.0,66.3784,66.4312,66.3169,66.3345,203130.0
2019-10-01 15:50:00,75.49,75.7,75.39,75.44,578173.0,66.3345,66.519,66.2466,66.2906,578173.0
2019-10-02 09:30:00,75.26,75.71,74.82,74.93,159862.0,66.1324,66.5278,65.7458,65.8424,159862.0
2019-10-02 09:40:00,74.92,75.18,74.88,75.01,112369.0,65.8336,66.0621,65.7985,65.9127,112369.0
2019-10-02 09:50:00,75.02,75.14,74.93,75.04,143669.0,65.9215,66.027,65.8424,65.9391,143669.0
2019-10-02 10:00:00,75.05,75.18,74.9,75.06,149191.0,65.9479,66.0621,65.8161,65.9567,149191.0
2019-10-02 10:10:00,75.07,75.17,75.02,75.17,64771.0,65.9654,66.0533,65.9215,66.0533,64771.0
2019-10-02 10:20:00,75.17,75.21,74.87,74.92,109801.0,66.0533,66.0885,65.7897,65.8336,109801.0
2019-10-02 10:30:00,74.92,74.92,74.46,74.55,142775.0,65.8336,65.8336,65.4294,65.5085,142775.0
2019-10-02 10:40:00,74.53,74.63,74.17,74.19,157465.0,65.4909,65.5788,65.1746,65.1922,157465.0
2019-10-02 10:50:00,74.19,74.44,73.98,74.3,290835.0,65.1922,65.4119,65.0076,65.2888,290835.0
2019-10-02 11:00:00,74.28,74.43,74.15,74.2,87384.0,65.2713,65.4031,65.157,65.201,87384.0
2019-10-02 11:10:00,74.2,74.21,74.0,74.14,119256.0,65.201,65.2097,65.0252,65.1482,119256.0
2019-10-02 11:20:00,74.14,74.2,74.01,74.15,96180.0,65.1482,65.201,65.034,65.157,96180.0
2019-10-02 11:30:00,74.15,74.24,73.84,74.1,111626.0,65.157,65.2361,64.8846,65.1131,111626.0
2019-10-02 11:40:00,74.09,74.15,73.92,73.96,83616.0,65.1043,65.157,64.9549,64.9901,83616.0
2019-10-02 11:50:00,73.95,74.18,73.95,74.14,64070.0,64.9813,65.1834,64.9813,65.1482,64070.0
2019-10-02 12:00:00,74.12,74.19,74.05,74.15,47887.0,65.1307,65.1922,65.0692,65.157,47887.0
2019-10-02 12:10:00,74.13,74.13,73.97,74.08,45848.0,65.1394,65.1394,64.9989,65.0955,45848.0
2019-10-02 12:20:00,74.09,74.2,73.95,74.19,43741.0,65.1043,65.201,64.9813,65.1922,43741.0
2019-10-02 12:30:00,74.19,74.3,74.07,74.08,43085.0,65.1922,65.2888,65.0867,65.0955,43085.0
2019-10-02 12:40:00,74.07,74.1,73.94,73.94,58485.0,65.0867,65.1131,64.9725,64.9725,58485.0
2019-10-02 12:50:00,73.94,74.05,73.9,74.02,47365.0,64.9725,65.0692,64.9373,65.0428,47365.0
2019-10-02 13:00:00,74.01,74.08,73.95,74.05,70357.0,65.034,65.0955,64.9813,65.0692,70357.0
2019-10-02 13:10:00,74.05,74.16,73.96,74.0,105383.0,65.0692,65.1658,64.9901,65.0252,105383.0
2019-10-02 13:20:00,73.98,74.03,73.93,73.98,67557.0,65.0076,65.0516,64.9637,65.0076,67557.0
2019-10-02 13:30:00,74.0,74.0,73.85,73.89,58552.0,65.0252,65.0252,64.8934,64.9286,58552.0
2019-10-02 13:40:00,73.88,73.9,73.77,73.81,69279.0,64.9198,64.9373,64.8231,64.8583,69279.0
2019-10-02 13:50:00,73.82,73.88,73.79,73.84,45440.0,64.867,64.9198,64.8407,64.8846,45440.0
2019-10-02 14:00:00,73.82,73.97,73.78,73.85,99584.0,64.867,64.9989,64.8319,64.8934,99584.0
2019-10-02 14:10:00,73.87,73.9,73.78,73.89,56213.0,64.911,64.9373,64.8319,64.9286,56213.0
2019-10-02 14:20:00,73.9,73.95,73.83,73.85,106363.0,64.9373,64.9813,64.8758,64.8934,106363.0
2019-10-02 14:30:00,73.86,73.9,73.8,73.87,55895.0,64.9022,64.9373,64.8495,64.911,55895.0
2019-10-02 14:40:00,73.88,73.95,73.83,73.88,146661.0,64.9198,64.9813,64.8758,64.9198,146661.0
2019-10-02 14:50:00,73.87,74.12,73.86,74.11,75833.0,64.911,65.1307,64.9022,65.1219,75833.0
2019-10-02 15:00:00,74.14,74.16,73.97,74.1,77974.0,65.1482,65.1658,64.9989,65.1131,77974.0
2019-10-02 15:10:00,74.12,74.28,74.12,74.24,56930.0,65.1307,65.2713,65.1307,65.2361,56930.0
2019-10-02 15:20:00,74.24,74.33,74.17,74.18,93712.0,65.2361,65.3152,65.1746,65.1834,93712.0
2019-10-02 15:30:00,74.18,74.25,74.08,74.09,117830.0,65.1834,65.2449,65.0955,65.1043,117830.0
2019-10-02 15:40:00,74.09,74.22,73.91,73.92,211213.0,65.1043,65.2185,64.9461,64.9549,211213.0
2019-10-02 15:50:00,73.93,74.11,73.84,74.0,453457.0,64.9637,65.1219,64.8846,65.0252,453457.0
2019-10-03 09:30:00,73.93,74.5,73.75,74.37,283297.0,64.9637,65.4646,64.8055,65.3503,283297.0
2019-10-03 09:40:00,74.38,74.68,73.85,74.67,211721.0,65.3591,65.6227,64.8934,65.614,211721.0
2019-10-03 09:50:00,74.68,74.69,74.48,74.5,67859.0,65.6227,65.6315,65.447,65.4646,67859.0
2019-10-03 10:00:00,74.48,74.48,73.32,73.51,151503.0,65.447,65.447,64.4277,64.5946,151503.0
2019-10-03 10:10:00,73.5,73.68,73.16,73.57,160510.0,64.5859,64.744,64.2871,64.6474,160510.0
2019-10-03 10:20:00,73.56,74.15,73.51,73.94,91359.0,64.6386,65.157,64.5946,64.9725,91359.0
2019-10-03 10:30:00,73.91,74.22,73.8,74.19,62095.0,64.9461,65.2185,64.8495,65.1922,62095.0
2019-10-03 10:40:00,74.17,74.18,73.76,73.89,65473.0,65.1746,65.1834,64.8143,64.9286,65473.0
2019-10-03 10:50:00,73.9,74.2,73.77,74.16,54942.0,64.9373,65.201,64.8231,65.1658,54942.0
2019-10-03 11:00:00,74.13,74.74,74.08,74.7,83538.0,65.1394,65.6755,65.0955,65.6403,83538.0
2019-10-03 11:10:00,74.69,75.06,74.62,74.99,78584.0,65.6315,65.9567,65.57,65.8951,78584.0
2019-10-03 11:20:00,74.95,74.99,74.76,74.83,37307.0,65.86,65.8951,65.693,65.7546,37307.0
2019-10-03 11:30:00,74.83,74.94,74.67,74.73,48902.0,65.7546,65.8512,65.614,65.6667,48902.0
2019-10-03 11:40:00,74.75,74.93,74.71,74.79,69341.0,65.6843,65.8424,65.6491,65.7194,69341.0
2019-10-03 11:50:00,74.83,74.96,74.74,74.82,50871.0,65.7546,65.8688,65.6755,65.7458,50871.0
2019-10-03 12:00:00,74.81,75.08,74.8,75.06,45611.0,65.737,65.9742,65.7282,65.9567,45611.0
2019-10-03 12:10:00,75.09,75.19,74.84,74.89,57125.0,65.983,66.0709,65.7633,65.8073,57125.0
2019-10-03 12:20:00,74.92,75.21,74.9,75.15,33861.0,65.8336,66.0885,65.8161,66.0357,33861.0
2019-10-03 12:30:00,75.14,75.29,75.11,75.29,32331.0,66.027,66.1588,66.0006,66.1588,32331.0
2019-10-03 12:40:00,75.29,75.37,75.19,75.29,54367.0,66.1588,66.2291,66.0709,66.1588,54367.0
2019-10-03 12:50:00,75.29,75.45,75.23,75.41,38027.0,66.1588,66.2994,66.106,66.2642,38027.0
2019-10-03 13:00:00,75.41,75.48,75.3,75.37,34556.0,66.2642,66.3257,66.1676,66.2291,34556.0
2019-10-03 13:10:00,75.37,75.43,75.31,75.36,38751.0,66.2291,66.2818,66.1763,66.2203,38751.0
2019-10-03 13:20:00,75.36,75.45,75.32,75.4,39241.0,66.2203,66.2994,66.1851,66.2554,39241.0
2019-10-03 13:30:00,75.42,75.45,75.34,75.44,36496.0,66.273,66.2994,66.2027,66.2906,36496.0
2019-10-03 13:40:00,75.44,75.75,75.42,75.69,87459.0,66.2906,66.563,66.273,66.5103,87459.0
2019-10-03 13:50:00,75.68,75.73,75.61,75.69,70216.0,66.5015,66.5454,66.44,66.5103,70216.0
2019-10-03 14:00:00,75.72,75.73,75.61,75.64,56097.0,66.5366,66.5454,66.44,66.4663,56097.0
2019-10-03 14:10:00,75.65,75.79,75.59,75.77,45793.0,66.4751,66.5981,66.4224,66.5805,45793.0
2019-10-03 14:20:00,75.77,75.83,75.71,75.8,42327.0,66.5805,66.6333,66.5278,66.6069,42327.0
2019-10-03 14:30:00,75.8,75.81,75.62,75.64,42240.0,66.6069,66.6157,66.4487,66.4663,42240.0
2019-10-03 14:40:00,75.63,75.66,75.56,75.6,34395.0,66.4575,66.4839,66.396,66.4312,34395.0
2019-10-03 14:50:00,75.59,75.62,75.5,75.51,31140.0,66.4224,66.4487,66.3433,66.3521,31140.0
2019-10-03 15:00:00,75.52,75.53,75.4,75.48,66716.0,66.3609,66.3697,66.2554,66.3257,66716.0
2019-10-03 15:10:00,75.47,75.52,75.34,75.43,59239.0,66.3169,66.3609,66.2027,66.2818,59239.0
2019-10-03 15:20:00,75.42,75.46,75.38,75.44,50651.0,66.273,66.3081,66.2378,66.2906,50651.0
2019-10-03 15:30:00,75.44,75.46,75.28,75.31,82250.0,66.2906,66.3081,66.15,66.1763,82250.0
2019-10-03 15:40:00,75.31,75.42,75.26,75.27,142723.0,66.1763,66.273,66.1324,66.1412,142723.0
2019-10-03 15:50:00,75.26,75.79,75.21,75.74,533334.0,66.1324,66.5981,66.0885,66.5542,533334.0
2019-10-04 09:30:00,76.32,76.55,76.11,76.28,227845.0,67.0638,67.2659,66.8793,67.0287,227845.0
2019-10-04 09:40:00,76.23,76.26,75.88,76.0,80880.0,66.9848,67.0111,66.6772,66.7827,80880.0
2019-10-04 09:50:00,76.0,76.3,75.84,76.27,99772.0,66.7827,67.0463,66.6421,67.0199,99772.0
2019-10-04 10:00:00,76.28,76.41,76.16,76.22,108823.0,67.0287,67.1429,66.9232,66.976,108823.0
2019-10-04 10:10:00,76.22,76.22,76.05,76.2,49627.0,66.976,66.976,66.8266,66.9584,49627.0
2019-10-04 10:20:00,76.22,76.34,76.09,76.1,97911.0,66.976,67.0814,66.8617,66.8705,97911.0
2019-10-04 10:30:00,76.1,76.21,76.02,76.05,53503.0,66.8705,66.9672,66.8002,66.8266,53503.0
2019-10-04 10:40:00,76.1,76.16,75.98,76.13,54592.0,66.8705,66.9232,66.7651,66.8969,54592.0
2019-10-04 10:50:00,76.11,76.28,76.09,76.14,71328.0,66.8793,67.0287,66.8617,66.9057,71328.0
2019-10-04 11:00:00,76.15,76.45,76.06,76.38,64658.0,66.9145,67.1781,66.8354,67.1166,64658.0
2019-10-04 11:10:00,76.4,76.52,76.33,76.38,47428.0,67.1341,67.2396,67.0726,67.1166,47428.0
2019-10-04 11:20:00,76.4,76.43,76.3,76.36,38509.0,67.1341,67.1605,67.0463,67.099,38509.0
2019-10-04 11:30:00,76.35,76.47,76.34,76.45,47834.0,67.0902,67.1957,67.0814,67.1781,47834.0
2019-10-04 11:40:00,76.45,76.47,76.29,76.36,39379.0,67.1781,67.1957,67.0375,67.099,39379.0
2019-10-04 11:50:00,76.36,76.47,76.31,76.44,90456.0,67.099,67.1957,67.0551,67.1693,90456.0
2019-10-04 12:00:00,76.42,76.83,76.41,76.8,135177.0,67.1517,67.512,67.1429,67.4856,135177.0
2019-10-04 12:10:00,76.8,76.81,76.58,76.62,52510.0,67.4856,67.4944,67.2923,67.3275,52510.0
2019-10-04 12:20:00,76.64,76.84,76.62,76.77,50033.0,67.345,67.5208,67.3275,67.4593,50033.0
2019-10-04 12:30:00,76.75,76.81,76.59,76.6,42547.0,67.4417,67.4944,67.3011,67.3099,42547.0
2019-10-04 12:40:00,76.61,76.71,76.51,76.58,27550.0,67.3187,67.4065,67.2308,67.2923,27550.0
2019-10-04 12:50:00,76.61,76.69,76.59,76.66,27169.0,67.3187,67.389,67.3011,67.3626,27169.0
2019-10-04 13:00:00,76.66,76.8,76.63,76.73,40148.0,67.3626,67.4856,67.3362,67.4241,40148.0
2019-10-04 13:10:00,76.73,76.92,76.73,76.88,44968.0,67.4241,67.5911,67.4241,67.5559,44968.0
2019-10-04 13:20:00,76.91,76.91,76.82,76.84,33110.0,67.5823,67.5823,67.5032,67.5208,33110.0
2019-10-04 13:30:00,76.83,76.9,76.8,76.86,27683.0,67.512,67.5735,67.4856,67.5384,27683.0
2019-10-04 13:40:00,76.86,76.97,76.85,76.94,56351.0,67.5384,67.635,67.5296,67.6087,56351.0
2019-10-04 13:50:00,76.95,76.97,76.91,76.94,52404.0,67.6174,67.635,67.5823,67.6087,52404.0
2019-10-04 14:00:00,76.93,76.96,76.77,76.8,41109.0,67.5999,67.6262,67.4593,67.4856,41109.0
2019-10-04 14:10:00,76.8,76.99,76.79,76.97,85004.0,67.4856,67.6526,67.4768,67.635,85004.0
2019-10-04 14:20:00,76.97,77.04,76.95,77.01,48038.0,67.635,67.6965,67.6174,67.6702,48038.0
2019-10-04 14:30:00,77.02,77.23,77.01,77.22,81128.0,67.6789,67.8635,67.6702,67.8547,81128.0
2019-10-04 14:40:00,77.22,77.54,77.21,77.39,172307.0,67.8547,68.1359,67.8459,68.0041,172307.0
2019-10-04 14:50:00,77.36,77.48,77.33,77.38,50899.0,67.9777,68.0832,67.9514,67.9953,50899.0
2019-10-04 15:00:00,77.4,77.44,77.29,77.42,57434.0,68.0129,68.048,67.9162,68.0304,57434.0
2019-10-04 15:10:00,77.42,77.43,77.34,77.39,59239.0,68.0304,68.0392,67.9601,68.0041,59239.0
2019-10-04 15:20:00,77.39,77.41,77.25,77.32,106132.0,68.0041,68.0216,67.8811,67.9426,106132.0
2019-10-04 15:30:00,77.32,77.38,77.28,77.33,129113.0,67.9426,67.9953,67.9074,67.9514,129113.0
2019-10-04 15:40:00,77.33,77.42,77.26,77.39,219585.0,67.9514,68.0304,67.8898,68.0041,219585.0
2019-10-04 15:50:00,77.4,77.56,77.27,77.47,530221.0,68.0129,68.1535,67.8986,68.0744,530221.0
2019-10-07 09:30:00,77.01,77.34,76.9,76.99,122787.0,67.6702,67.9601,67.5735,67.6526,122787.0
2019-10-07 09:40:00,76.96,76.96,76.36,76.43,65664.0,67.6262,67.6262,67.099,67.1605,65664.0
2019-10-07 09:50:00,76.43,76.71,76.36,76.46,65465.0,67.1605,67.4065,67.099,67.1869,65465.0
2019-10-07 10:00:00,76.47,76.58,76.27,76.53,120208.0,67.1957,67.2923,67.0199,67.2484,120208.0
2019-10-07 10:10:00,76.53,76.87,76.51,76.85,97828.0,67.2484,67.5471,67.2308,67.5296,97828.0
2019-10-07 10:20:00,76.86,77.02,76.84,76.99,49022.0,67.5384,67.6789,67.5208,67.6526,49022.0
2019-10-07 10:30:00,76.97,77.12,76.92,76.92,49109.0,67.635,67.7668,67.5911,67.5911,49109.0
2019-10-07 10:40:00,76.92,77.14,76.9,77.09,44999.0,67.5911,67.7844,67.5735,67.7405,44999.0
2019-10-07 10:50:00,77.09,77.16,77.02,77.11,36445.0,67.7405,67.802,67.6789,67.758,36445.0
2019-10-07 11:00:00,77.11,77.29,77.07,77.26,54599.0,67.758,67.9162,67.7229,67.8898,54599.0
2019-10-07 11:10:00,77.26,77.3,77.03,77.08,37680.0,67.8898,67.925,67.6877,67.7317,37680.0
2019-10-07 11:20:00,77.09,77.14,76.98,77.03,41305.0,67.7405,67.7844,67.6438,67.6877,41305.0
2019-10-07 11:30:00,77.02,77.22,76.99,77.11,60903.0,67.6789,67.8547,67.6526,67.758,60903.0
2019-10-07 11:40:00,77.12,77.3,77.02,77.19,61960.0,67.7668,67.925,67.6789,67.8283,61960.0
2019-10-07 11:50:00,77.19,77.27,77.18,77.24,24480.0,67.8283,67.8986,67.8195,67.8723,24480.0
2019-10-07 12:00:00,77.25,77.3,77.17,77.24,24355.0,67.8811,67.925,67.8108,67.8723,24355.0
2019-10-07 12:10:00,77.23,77.27,77.19,77.19,21014.0,67.8635,67.8986,67.8283,67.8283,21014.0
2019-10-07 12:20:00,77.19,77.26,77.13,77.15,30955.0,67.8283,67.8898,67.7756,67.7932,30955.0
2019-10-07 12:30:00,77.14,77.14,77.06,77.11,20796.0,67.7844,67.7844,67.7141,67.758,20796.0
2019-10-07 12:40:00,77.11,77.23,77.1,77.17,18326.0,67.758,67.8635,67.7492,67.8108,18326.0
2019-10-07 12:50:00,77.17,77.22,77.14,77.21,27617.0,67.8108,67.8547,67.7844,67.8459,27617.0
2019-10-07 13:00:00,77.2,77.3,77.07,77.08,34687.0,67.8371,67.925,67.7229,67.7317,34687.0
2019-10-07 13:10:00,77.08,77.09,76.88,76.96,41767.0,67.7317,67.7405,67.5559,67.6262,41767.0
2019-10-07 13:20:00,76.95,77.08,76.95,77.04,17173.0,67.6174,67.7317,67.6174,67.6965,17173.0
2019-10-07 13:30:00,77.06,77.55,77.04,77.43,274027.0,67.7141,68.1447,67.6965,68.0392,274027.0
2019-10-07 13:40:00,77.44,77.44,77.33,77.35,66062.0,68.048,68.048,67.9514,67.9689,66062.0
2019-10-07 13:50:00,77.35,77.39,77.25,77.39,44286.0,67.9689,68.0041,67.8811,68.0041,44286.0
2019-10-07 14:00:00,77.4,77.43,77.08,77.13,49906.0,68.0129,68.0392,67.7317,67.7756,49906.0
2019-10-07 14:10:00,77.13,77.15,76.97,77.05,40520.0,67.7756,67.7932,67.635,67.7053,40520.0
2019-10-07 14:20:00,77.05,77.09,76.91,76.93,44184.0,67.7053,67.7405,67.5823,67.5999,44184.0
2019-10-07 14:30:00,76.93,76.95,76.8,76.86,59899.0,67.5999,67.6174,67.4856,67.5384,59899.0
2019-10-07 14:40:00,76.87,76.94,76.82,76.84,39411.0,67.5471,67.6087,67.5032,67.5208,39411.0
2019-10-07 14:50:00,76.84,76.91,76.7,76.9,55439.0,67.5208,67.5823,67.3978,67.5735,55439.0
2019-10-07 15:00:00,76.91,76.92,76.77,76.87,40184.0,67.5823,67.5911,67.4593,67.5471,40184.0
2019-10-07 15:10:00,76.86,76.9,76.75,76.86,49417.0,67.5384,67.5735,67.4417,67.5384,49417.0
2019-10-07 15:20:00,76.86,76.9,76.75,76.84,53091.0,67.5384,67.5735,67.4417,67.5208,53091.0
2019-10-07 15:30:00,76.86,76.86,76.58,76.61,87473.0,67.5384,67.5384,67.2923,67.3187,87473.0
2019-10-07 15:40:00,76.62,76.63,76.43,76.44,118945.0,67.3275,67.3362,67.1605,67.1693,118945.0
2019-10-07 15:50:00,76.43,76.49,76.27,76.34,372874.0,67.1605,67.2132,67.0199,67.0814,372874.0
2019-10-08 09:30:00,75.52,75.82,75.21,75.32,249312.0,66.3609,66.6245,66.0885,66.1851,249312.0
2019-10-08 09:40:00,75.32,75.35,74.36,74.41,290345.0,66.1851,66.2115,65.3416,65.3855,290345.0
2019-10-08 09:50:00,74.42,74.51,74.1,74.12,162882.0,65.3943,65.4734,65.1131,65.1307,162882.0
2019-10-08 10:00:00,74.13,74.15,73.4,73.48,253379.0,65.1394,65.157,64.498,64.5683,253379.0
2019-10-08 10:10:00,73.47,73.64,73.36,73.53,234849.0,64.5595,64.7089,64.4628,64.6122,234849.0
2019-10-08 10:20:00,73.53,73.74,73.51,73.62,170627.0,64.6122,64.7967,64.5946,64.6913,170627.0
2019-10-08 10:30:00,73.61,73.72,73.19,73.59,187158.0,64.6825,64.7792,64.3135,64.6649,187158.0
2019-10-08 10:40:00,73.6,73.62,73.32,73.55,152980.0,64.6737,64.6913,64.4277,64.6298,152980.0
2019-10-08 10:50:00,73.54,74.01,73.43,73.89,154599.0,64.621,65.034,64.5243,64.9286,154599.0
2019-10-08 11:00:00,73.89,73.96,73.61,73.62,172814.0,64.9286,64.9901,64.6825,64.6913,172814.0
2019-10-08 11:10:00,73.62,73.8,73.59,73.72,179212.0,64.6913,64.8495,64.6649,64.7792,179212.0
2019-10-08 11:20:00,73.7,73.72,73.47,73.54,111792.0,64.7616,64.7792,64.5595,64.621,111792.0
2019-10-08 11:30:00,73.53,73.57,73.31,73.35,181591.0,64.6122,64.6474,64.4189,64.454,181591.0
2019-10-08 11:40:00,73.37,73.39,73.27,73.31,127406.0,64.4716,64.4892,64.3838,64.4189,127406.0
2019-10-08 11:50:00,73.31,73.45,73.29,73.36,86609.0,64.4189,64.5419,64.4013,64.4628,86609.0
2019-10-08 12:00:00,73.36,73.5,73.25,73.46,47077.0,64.4628,64.5859,64.3662,64.5507,47077.0
2019-10-08 12:10:00,73.48,73.6,73.45,73.53,43857.0,64.5683,64.6737,64.5419,64.6122,43857.0
2019-10-08 12:20:00,73.55,73.86,73.55,73.82,49054.0,64.6298,64.9022,64.6298,64.867,49054.0
2019-10-08 12:30:00,73.82,73.82,73.66,73.66,60369.0,64.867,64.867,64.7265,64.7265,60369.0
2019-10-08 12:40:00,73.67,74.07,73.65,73.92,180518.0,64.7352,65.0867,64.7177,64.9549,180518.0
2019-10-08 12:50:00,73.93,73.96,73.78,73.82,61957.0,64.9637,64.9901,64.8319,64.867,61957.0
2019-10-08 13:00:00,73.82,73.89,73.78,73.87,69922.0,64.867,64.9286,64.8319,64.911,69922.0
2019-10-08 13:10:00,73.88,73.94,73.78,73.94,90057.0,64.9198,64.9725,64.8319,64.9725,90057.0
2019-10-08 13:20:00,73.94,74.13,73.92,74.09,120250.0,64.9725,65.1394,64.9549,65.1043,120250.0
2019-10-08 13:30:00,74.1,74.2,73.96,74.09,88773.0,65.1131,65.201,64.9901,65.1043,88773.0
2019-10-08 13:40:00,74.07,74.16,74.06,74.16,57316.0,65.0867,65.1658,65.0779,65.1658,57316.0
2019-10-08 13:50:00,74.16,74.16,74.05,74.06,55970.0,65.1658,65.1658,65.0692,65.0779,55970.0
2019-10-08 14:00:00,74.06,74.11,73.89,73.98,57442.0,65.0779,65.1219,64.9286,65.0076,57442.0
2019-10-08 14:10:00,73.98,73.98,73.87,73.92,43666.0,65.0076,65.0076,64.911,64.9549,43666.0
2019-10-08 14:20:00,73.92,73.96,73.87,73.91,50433.0,64.9549,64.9901,64.911,64.9461,50433.0
2019-10-08 14:30:00,73.91,74.21,73.86,74.1,138568.0,64.9461,65.2097,64.9022,65.1131,138568.0
2019-10-08 14:40:00,74.1,74.33,74.01,74.32,60809.0,65.1131,65.3152,65.034,65.3064,60809.0
2019-10-08 14:50:00,74.32,74.33,73.35,73.67,186101.0,65.3064,65.3152,64.454,64.7352,186101.0
2019-10-08 15:00:00,73.71,73.96,73.53,73.59,80689.0,64.7704,64.9901,64.6122,64.6649,80689.0
2019-10-08 15:10:00,73.59,73.6,73.4,73.54,110439.0,64.6649,64.6737,64.498,64.621,110439.0
2019-10-08 15:20:00,73.54,73.63,73.42,73.51,110249.0,64.621,64.7001,64.5156,64.5946,110249.0
2019-10-08 15:30:00,73.51,73.58,73.22,73.23,216525.0,64.5946,64.6562,64.3398,64.3486,216525.0
2019-10-08 15:40:00,73.23,73.34,73.14,73.18,239244.0,64.3486,64.4453,64.2695,64.3047,239244.0
2019-10-08 15:50:00,73.17,73.24,72.81,72.86,645558.0,64.2959,64.3574,63.9795,64.0235,645558.0
2019-10-09 09:30:00,73.91,74.07,73.56,73.75,198428.0,64.9461,65.0867,64.6386,64.8055,198428.0
2019-10-09 09:40:00,73.74,74.47,73.72,74.41,144289.0,64.7967,65.4382,64.7792,65.3855,144289.0
2019-10-09 09:50:00,74.4,74.44,74.02,74.42,113301.0,65.3767,65.4119,65.0428,65.3943,113301.0
2019-10-09 10:00:00,74.42,74.8,74.38,74.63,126284.0,65.3943,65.7282,65.3591,65.5788,126284.0
2019-10-09 10:10:00,74.63,74.69,74.45,74.59,120538.0,65.5788,65.6315,65.4206,65.5437,120538.0
2019-10-09 10:20:00,74.6,74.74,74.48,74.68,80279.0,65.5524,65.6755,65.447,65.6227,80279.0
2019-10-09 10:30:00,74.65,74.79,74.49,74.56,101577.0,65.5964,65.7194,65.4558,65.5173,101577.0
2019-10-09 10:40:00,74.55,74.69,74.47,74.54,67431.0,65.5085,65.6315,65.4382,65.4997,67431.0
2019-10-09 10:50:00,74.53,74.55,74.39,74.42,76541.0,65.4909,65.5085,65.3679,65.3943,76541.0
2019-10-09 11:00:00,74.43,74.51,74.02,74.11,122126.0,65.4031,65.4734,65.0428,65.1219,122126.0
2019-10-09 11:10:00,74.11,74.17,73.92,74.08,126965.0,65.1219,65.1746,64.9549,65.0955,126965.0
2019-10-09 11:20:00,74.07,74.16,73.99,74.04,59566.0,65.0867,65.1658,65.0164,65.0604,59566.0
2019-10-09 11:30:00,74.03,74.27,74.02,74.26,70710.0,65.0516,65.2625,65.0428,65.2537,70710.0
2019-10-09 11:40:00,74.26,74.43,74.25,74.33,68382.0,65.2537,65.4031,65.2449,65.3152,68382.0
2019-10-09 11:50:00,74.35,74.41,74.23,74.23,39714.0,65.3328,65.3855,65.2273,65.2273,39714.0
2019-10-09 12:00:00,74.25,74.42,74.24,74.39,77942.0,65.2449,65.3943,65.2361,65.3679,77942.0
2019-10-09 12:10:00,74.39,74.51,74.38,74.42,50672.0,65.3679,65.4734,65.3591,65.3943,50672.0
2019-10-09 12:20:00,74.43,74.51,74.39,74.42,43004.0,65.4031,65.4734,65.3679,65.3943,43004.0
2019-10-09 12:30:00,74.43,74.55,74.42,74.52,37353.0,65.4031,65.5085,65.3943,65.4821,37353.0
2019-10-09 12:40:00,74.51,74.53,74.46,74.46,37602.0,65.4734,65.4909,65.4294,65.4294,37602.0
2019-10-09 12:50:00,74.47,74.55,74.4,74.52,45781.0,65.4382,65.5085,65.3767,65.4821,45781.0
2019-10-09 13:00:00,74.53,74.69,74.38,74.45,85823.0,65.4909,65.6315,65.3591,65.4206,85823.0
2019-10-09 13:10:00,74.45,74.47,74.37,74.39,40219.0,65.4206,65.4382,65.3503,65.3679,40219.0
2019-10-09 13:20:00,74.38,74.39,74.3,74.36,49047.0,65.3591,65.3679,65.2888,65.3416,49047.0
2019-10-09 13:30:00,74.37,74.4,74.33,74.35,74766.0,65.3503,65.3767,65.3152,65.3328,74766.0
2019-10-09 13:40:00,74.35,74.4,74.31,74.4,59405.0,65.3328,65.3767,65.2976,65.3767,59405.0
2019-10-09 13:50:00,74.4,74.44,74.32,74.36,54709.0,65.3767,65.4119,65.3064,65.3416,54709.0
2019-10-09 14:00:00,74.36,74.46,74.29,74.4,47587.0,65.3416,65.4294,65.28,65.3767,47587.0
2019-10-09 14:10:00,74.41,74.47,74.35,74.43,113699.0,65.3855,65.4382,65.3328,65.4031,113699.0
2019-10-09 14:20:00,74.44,74.67,74.44,74.63,47683.0,65.4119,65.614,65.4119,65.5788,47683.0
2019-10-09 14:30:00,74.64,74.67,74.58,74.62,60556.0,65.5876,65.614,65.5349,65.57,60556.0
2019-10-09 14:40:00,74.61,74.62,74.53,74.57,63784.0,65.5612,65.57,65.4909,65.5261,63784.0
2019-10-09 14:50:00,74.57,74.71,74.52,74.64,162220.0,65.5261,65.6491,65.4821,65.5876,162220.0
2019-10-09 15:00:00,74.63,74.68,74.56,74.59,98965.0,65.5788,65.6227,65.5173,65.5437,98965.0
2019-10-09 15:10:00,74.59,74.61,74.54,74.57,123215.0,65.5437,65.5612,65.4997,65.5261,123215.0
2019-10-09 15:20:00,74.57,74.66,74.54,74.64,162988.0,65.5261,65.6052,65.4997,65.5876,162988.0
2019-10-09 15:30:00,74.64,74.78,74.58,74.72,143320.0,65.5876,65.7106,65.5349,65.6579,143320.0
2019-10-09 15:40:00,74.71,74.72,74.31,74.35,203072.0,65.6491,65.6579,65.2976,65.3328,203072.0
2019-10-09 15:50:00,74.36,74.52,74.26,74.34,378625.0,65.3416,65.4821,65.2537,65.324,378625.0
2019-10-10 09:30:00,74.35,74.59,74.17,74.48,139904.0,65.3328,65.5437,65.1746,65.447,139904.0
2019-10-10 09:40:00,74.47,75.13,74.47,75.09,97725.0,65.4382,66.0182,65.4382,65.983,97725.0
2019-10-10 09:50:00,75.11,75.88,75.1,75.66,216251.0,66.0006,66.6772,65.9918,66.4839,216251.0
2019-10-10 10:00:00,75.68,75.78,75.49,75.51,89842.0,66.5015,66.5893,66.3345,66.3521,89842.0
2019-10-10 10:10:00,75.49,75.68,75.48,75.55,98744.0,66.3345,66.5015,66.3257,66.3872,98744.0
2019-10-10 10:20:00,75.55,75.57,75.38,75.41,63021.0,66.3872,66.4048,66.2378,66.2642,63021.0
2019-10-10 10:30:00,75.41,75.53,75.4,75.41,103204.0,66.2642,66.3697,66.2554,66.2642,103204.0
2019-10-10 10:40:00,75.43,75.48,75.38,75.43,56427.0,66.2818,66.3257,66.2378,66.2818,56427.0
2019-10-10 10:50:00,75.42,75.7,75.4,75.66,91074.0,66.273,66.519,66.2554,66.4839,91074.0
2019-10-10 11:00:00,75.68,75.88,75.58,75.82,184802.0,66.5015,66.6772,66.4136,66.6245,184802.0
2019-10-10 11:10:00,75.83,75.97,75.79,75.9,146670.0,66.6333,66.7563,66.5981,66.6948,146670.0
2019-10-10 11:20:00,75.91,75.93,75.71,75.8,59731.0,66.7036,66.7211,66.5278,66.6069,59731.0
2019-10-10 11:30:00,75.79,75.84,75.68,75.73,47837.0,66.5981,66.6421,66.5015,66.5454,47837.0
2019-10-10 11:40:00,75.72,75.72,75.57,75.61,57385.0,66.5366,66.5366,66.4048,66.44,57385.0
2019-10-10 11:50:00,75.61,75.67,75.59,75.66,32617.0,66.44,66.4927,66.4224,66.4839,32617.0
2019-10-10 12:00:00,75.66,75.76,75.61,75.63,49460.0,66.4839,66.5718,66.44,66.4575,49460.0
2019-10-10 12:10:00,75.62,75.64,75.43,75.44,36598.0,66.4487,66.4663,66.2818,66.2906,36598.0
2019-10-10 12:20:00,75.44,75.49,75.33,75.33,30621.0,66.2906,66.3345,66.1939,66.1939,30621.0
2019-10-10 12:30:00,75.33,75.34,75.17,75.23,42372.0,66.1939,66.2027,66.0533,66.106,42372.0
2019-10-10 12:40:00,75.21,75.32,75.2,75.3,50344.0,66.0885,66.1851,66.0797,66.1676,50344.0
2019-10-10 12:50:00,75.3,75.35,75.23,75.34,33042.0,66.1676,66.2115,66.106,66.2027,33042.0
2019-10-10 13:00:00,75.33,75.37,75.25,75.28,54813.0,66.1939,66.2291,66.1236,66.15,54813.0
2019-10-10 13:10:00,75.28,75.3,75.07,75.08,44627.0,66.15,66.1676,65.9654,65.9742,44627.0
2019-10-10 13:20:00,75.09,75.2,75.08,75.12,86874.0,65.983,66.0797,65.9742,66.0094,86874.0
2019-10-10 13:30:00,75.11,75.13,74.9,75.09,72567.0,66.0006,66.0182,65.8161,65.983,72567.0
2019-10-10 13:40:00,75.11,75.17,75.07,75.16,43234.0,66.0006,66.0533,65.9654,66.0445,43234.0
2019-10-10 13:50:00,75.15,75.27,75.13,75.2,50262.0,66.0357,66.1412,66.0182,66.0797,50262.0
2019-10-10 14:00:00,75.18,75.2,74.67,74.81,101463.0,66.0621,66.0797,65.614,65.737,101463.0
2019-10-10 14:10:00,74.84,75.08,74.79,75.02,49227.0,65.7633,65.9742,65.7194,65.9215,49227.0
2019-10-10 14:20:00,75.02,75.04,74.89,75.0,38314.0,65.9215,65.9391,65.8073,65.9039,38314.0
2019-10-10 14:30:00,75.0,75.08,74.97,75.04,52285.0,65.9039,65.9742,65.8776,65.9391,52285.0
2019-10-10 14:40:00,75.04,75.04,74.9,74.97,49533.0,65.9391,65.9391,65.8161,65.8776,49533.0
2019-10-10 14:50:00,74.98,75.0,74.9,74.95,79965.0,65.8864,65.9039,65.8161,65.86,79965.0
2019-10-10 15:00:00,74.94,75.03,74.93,74.96,89216.0,65.8512,65.9303,65.8424,65.8688,89216.0
2019-10-10 15:10:00,74.95,74.97,74.89,74.95,82602.0,65.86,65.8776,65.8073,65.86,82602.0
2019-10-10 15:20:00,74.95,74.98,74.92,74.95,118220.0,65.86,65.8864,65.8336,65.86,118220.0
2019-10-10 15:30:00,74.95,74.98,74.91,74.93,107439.0,65.86,65.8864,65.8249,65.8424,107439.0
2019-10-10 15:40:00,74.92,74.95,74.86,74.93,142434.0,65.8336,65.86,65.7809,65.8424,142434.0
2019-10-10 15:50:00,74.93,74.98,74.87,74.98,405889.0,65.8424,65.8864,65.7897,65.8864,405889.0
2019-10-11 09:30:00,76.19,77.06,76.01,76.98,403157.0,66.9496,67.7141,66.7914,67.6438,403157.0
2019-10-11 09:40:00,76.98,77.4,76.85,77.23,289642.0,67.6438,68.0129,67.5296,67.8635,289642.0
2019-10-11 09:50:00,77.27,77.43,77.11,77.34,206250.0,67.8986,68.0392,67.758,67.9601,206250.0
2019-10-11 10:00:00,77.32,77.42,77.24,77.31,148058.0,67.9426,68.0304,67.8723,67.9338,148058.0
2019-10-11 10:10:00,77.29,77.4,77.2,77.32,120395.0,67.9162,68.0129,67.8371,67.9426,120395.0
2019-10-11 10:20:00,77.29,77.41,77.24,77.34,72932.0,67.9162,68.0216,67.8723,67.9601,72932.0
2019-10-11 10:30:00,77.35,77.39,77.19,77.22,73011.0,67.9689,68.0041,67.8283,67.8547,73011.0
2019-10-11 10:40:00,77.22,77.28,77.05,77.22,133404.0,67.8547,67.9074,67.7053,67.8547,133404.0
2019-10-11 10:50:00,77.21,77.26,77.06,77.06,91644.0,67.8459,67.8898,67.7141,67.7141,91644.0
2019-10-11 11:00:00,77.06,77.17,76.99,76.99,164373.0,67.7141,67.8108,67.6526,67.6526,164373.0
2019-10-11 11:10:00,77.0,77.13,76.96,77.06,139898.0,67.6614,67.7756,67.6262,67.7141,139898.0
2019-10-11 11:20:00,77.04,77.13,76.96,77.09,106814.0,67.6965,67.7756,67.6262,67.7405,106814.0
2019-10-11 11:30:00,77.09,77.3,77.04,77.19,129240.0,67.7405,67.925,67.6965,67.8283,129240.0
2019-10-11 11:40:00,77.19,77.22,76.91,77.07,78667.0,67.8283,67.8547,67.5823,67.7229,78667.0
2019-10-11 11:50:00,77.05,77.06,76.92,76.97,39251.0,67.7053,67.7141,67.5911,67.635,39251.0
2019-10-11 12:00:00,76.96,76.96,76.78,76.9,76657.0,67.6262,67.6262,67.4681,67.5735,76657.0
2019-10-11 12:10:00,76.89,76.93,76.79,76.88,44189.0,67.5647,67.5999,67.4768,67.5559,44189.0
2019-10-11 12:20:00,76.89,77.2,76.88,77.17,125555.0,67.5647,67.8371,67.5559,67.8108,125555.0
2019-10-11 12:30:00,77.16,77.18,76.54,77.08,112185.0,67.802,67.8195,67.2572,67.7317,112185.0
2019-10-11 12:40:00,77.08,77.2,77.02,77.1,62882.0,67.7317,67.8371,67.6789,67.7492,62882.0
2019-10-11 12:50:00,77.13,77.27,77.13,77.23,72367.0,67.7756,67.8986,67.7756,67.8635,72367.0
2019-10-11 13:00:00,77.23,77.25,77.14,77.2,57644.0,67.8635,67.8811,67.7844,67.8371,57644.0
2019-10-11 13:10:00,77.2,77.3,77.18,77.28,69741.0,67.8371,67.925,67.8195,67.9074,69741.0
2019-10-11 13:20:00,77.28,77.67,77.26,77.52,200003.0,67.9074,68.2501,67.8898,68.1183,200003.0
2019-10-11 13:30:00,77.53,77.55,77.36,77.4,84600.0,68.1271,68.1447,67.9777,68.0129,84600.0
2019-10-11 13:40:00,77.43,77.62,77.4,77.57,80352.0,68.0392,68.2062,68.0129,68.1622,80352.0
2019-10-11 13:50:00,77.56,77.65,77.47,77.65,109708.0,68.1535,68.2325,68.0744,68.2325,109708.0
2019-10-11 14:00:00,77.65,77.82,77.61,77.71,123502.0,68.2325,68.3819,68.1974,68.2853,123502.0
2019-10-11 14:10:00,77.69,77.69,77.52,77.6,66165.0,68.2677,68.2677,68.1183,68.1886,66165.0
2019-10-11 14:20:00,77.59,77.65,77.52,77.6,55823.0,68.1798,68.2325,68.1183,68.1886,55823.0
2019-10-11 14:30:00,77.61,77.7,77.6,77.67,57787.0,68.1974,68.2765,68.1886,68.2501,57787.0
2019-10-11 14:40:00,77.68,77.82,77.66,77.8,111875.0,68.2589,68.3819,68.2413,68.3643,111875.0
2019-10-11 14:50:00,77.8,77.8,77.53,77.6,182417.0,68.3643,68.3643,68.1271,68.1886,182417.0
2019-10-11 15:00:00,77.59,77.59,77.4,77.45,76074.0,68.1798,68.1798,68.0129,68.0568,76074.0
2019-10-11 15:10:00,77.43,77.51,77.42,77.45,94100.0,68.0392,68.1095,68.0304,68.0568,94100.0
2019-10-11 15:20:00,77.44,77.48,77.39,77.41,114370.0,68.048,68.0832,68.0041,68.0216,114370.0
2019-10-11 15:30:00,77.41,77.51,77.2,77.5,273960.0,68.0216,68.1095,67.8371,68.1007,273960.0
2019-10-11 15:40:00,77.51,77.55,76.74,76.89,423514.0,68.1095,68.1447,67.4329,67.5647,423514.0
2019-10-11 15:50:00,76.89,77.03,76.62,76.63,576059.0,67.5647,67.6877,67.3275,67.3362,576059.0
2019-10-14 09:30:00,76.65,77.37,76.4,76.63,181032.0,67.3538,67.9865,67.1341,67.3362,181032.0
2019-10-14 09:40:00,76.67,76.85,76.54,76.8,75164.0,67.3714,67.5296,67.2572,67.4856,75164.0
2019-10-14 09:50:00,76.82,76.85,76.73,76.77,65882.0,67.5032,67.5296,67.4241,67.4593,65882.0
2019-10-14 10:00:00,76.78,77.03,76.74,77.01,123905.0,67.4681,67.6877,67.4329,67.6702,123905.0
2019-10-14 10:10:00,77.02,77.09,76.94,76.95,77468.0,67.6789,67.7405,67.6087,67.6174,77468.0
2019-10-14 10:20:00,76.94,76.95,76.81,76.82,76128.0,67.6087,67.6174,67.4944,67.5032,76128.0
2019-10-14 10:30:00,76.83,77.1,76.82,77.09,102527.0,67.512,67.7492,67.5032,67.7405,102527.0
2019-10-14 10:40:00,77.08,77.1,77.0,77.02,49807.0,67.7317,67.7492,67.6614,67.6789,49807.0
2019-10-14 10:50:00,77.01,77.17,77.0,77.16,64090.0,67.6702,67.8108,67.6614,67.802,64090.0
2019-10-14 11:00:00,77.17,77.21,77.0,77.01,75448.0,67.8108,67.8459,67.6614,67.6702,75448.0
2019-10-14 11:10:00,77.0,77.05,76.86,76.99,84516.0,67.6614,67.7053,67.5384,67.6526,84516.0
2019-10-14 11:20:00,76.98,77.04,76.88,76.9,82068.0,67.6438,67.6965,67.5559,67.5735,82068.0
2019-10-14 11:30:00,76.89,77.05,76.84,77.03,68284.0,67.5647,67.7053,67.5208,67.6877,68284.0
2019-10-14 11:40:00,77.02,77.09,76.95,76.95,54969.0,67.6789,67.7405,67.6174,67.6174,54969.0
2019-10-14 11:50:00,76.95,77.02,76.9,76.92,95420.0,67.6174,67.6789,67.5735,67.5911,95420.0
2019-10-14 12:00:00,76.91,76.95,76.89,76.94,72182.0,67.5823,67.6174,67.5647,67.6087,72182.0
2019-10-14 12:10:00,76.94,76.94,76.9,76.91,38414.0,67.6087,67.6087,67.5735,67.5823,38414.0
2019-10-14 12:20:00,76.92,76.92,76.7,76.73,60423.0,67.5911,67.5911,67.3978,67.4241,60423.0
2019-10-14 12:30:00,76.73,76.82,76.72,76.78,35492.0,67.4241,67.5032,67.4153,67.4681,35492.0
2019-10-14 12:40:00,76.78,76.86,76.76,76.8,44444.0,67.4681,67.5384,67.4505,67.4856,44444.0
2019-10-14 12:50:00,76.81,76.83,76.75,76.82,43466.0,67.4944,67.512,67.4417,67.5032,43466.0
2019-10-14 13:00:00,76.81,76.87,76.77,76.84,47936.0,67.4944,67.5471,67.4593,67.5208,47936.0
2019-10-14 13:10:00,76.85,76.86,76.76,76.78,40799.0,67.5296,67.5384,67.4505,67.4681,40799.0
2019-10-14 13:20:00,76.78,76.79,76.74,76.79,56310.0,67.4681,67.4768,67.4329,67.4768,56310.0
2019-10-14 13:30:00,76.79,76.82,76.77,76.81,46364.0,67.4768,67.5032,67.4593,67.4944,46364.0
2019-10-14 13:40:00,76.82,76.88,76.8,76.83,49885.0,67.5032,67.5559,67.4856,67.512,49885.0
2019-10-14 13:50:00,76.83,76.83,76.75,76.77,51046.0,67.512,67.512,67.4417,67.4593,51046.0
2019-10-14 14:00:00,76.78,76.85,76.75,76.76,55327.0,67.4681,67.5296,67.4417,67.4505,55327.0
2019-10-14 14:10:00,76.76,76.79,76.64,76.66,80909.0,67.4505,67.4768,67.345,67.3626,80909.0
2019-10-14 14:20:00,76.66,76.67,76.53,76.55,38143.0,67.3626,67.3714,67.2484,67.2659,38143.0
2019-10-14 14:30:00,76.55,76.58,76.52,76.56,57285.0,67.2659,67.2923,67.2396,67.2747,57285.0
2019-10-14 14:40:00,76.55,76.56,76.42,76.46,78432.0,67.2659,67.2747,67.1517,67.1869,78432.0
2019-10-14 14:50:00,76.46,76.52,76.41,76.44,92331.0,67.1869,67.2396,67.1429,67.1693,92331.0
2019-10-14 15:00:00,76.44,76.52,76.41,76.48,65178.0,67.1693,67.2396,67.1429,67.2044,65178.0
2019-10-14 15:10:00,76.48,76.64,76.46,76.59,86754.0,67.2044,67.345,67.1869,67.3011,86754.0
2019-10-14 15:20:00,76.59,76.76,76.57,76.73,127375.0,67.3011,67.4505,67.2835,67.4241,127375.0
2019-10-14 15:30:00,76.74,76.75,76.63,76.65,197847.0,67.4329,67.4417,67.3362,67.3538,197847.0
2019-10-14 15:40:00,76.65,76.65,76.52,76.57,99058.0,67.3538,67.3538,67.2396,67.2835,99058.0
2019-10-14 15:50:00,76.57,76.6,76.28,76.3,512350.0,67.2835,67.3099,67.0287,67.0463,512350.0
2019-10-15 09:30:00,76.88,76.88,76.28,76.59,216408.0,67.5559,67.5559,67.0287,67.3011,216408.0
2019-10-15 09:40:00,76.57,76.76,76.5,76.63,162614.0,67.2835,67.4505,67.222,67.3362,162614.0
2019-10-15 09:50:00,76.64,76.84,76.63,76.82,76071.0,67.345,67.5208,67.3362,67.5032,76071.0
2019-10-15 10:00:00,76.8,76.81,76.54,76.56,80457.0,67.4856,67.4944,67.2572,67.2747,80457.0
2019-10-15 10:10:00,76.56,76.93,76.56,76.92,137832.0,67.2747,67.5999,67.2747,67.5911,137832.0
2019-10-15 10:20:00,76.94,77.33,76.92,77.24,238813.0,67.6087,67.9514,67.5911,67.8723,238813.0
2019-10-15 10:30:00,77.23,77.38,77.21,77.38,137754.0,67.8635,67.9953,67.8459,67.9953,137754.0
2019-10-15 10:40:00,77.38,77.65,77.37,77.62,164690.0,67.9953,68.2325,67.9865,68.2062,164690.0
2019-10-15 10:50:00,77.62,77.76,77.57,77.76,145532.0,68.2062,68.3292,68.1622,68.3292,145532.0
2019-10-15 11:00:00,77.76,77.83,77.46,77.53,107377.0,68.3292,68.3907,68.0656,68.1271,107377.0
2019-10-15 11:10:00,77.51,77.51,77.36,77.41,119444.0,68.1095,68.1095,67.9777,68.0216,119444.0
2019-10-15 11:20:00,77.42,77.6,77.36,77.56,80239.0,68.0304,68.1886,67.9777,68.1535,80239.0
2019-10-15 11:30:00,77.56,77.58,77.3,77.31,64121.0,68.1535,68.171,67.925,67.9338,64121.0
2019-10-15 11:40:00,77.31,77.44,77.3,77.41,47741.0,67.9338,68.048,67.925,68.0216,47741.0
2019-10-15 11:50:00,77.42,77.42,77.28,77.38,57965.0,68.0304,68.0304,67.9074,67.9953,57965.0
2019-10-15 12:00:00,77.38,77.57,77.37,77.44,89355.0,67.9953,68.1622,67.9865,68.048,89355.0
2019-10-15 12:10:00,77.45,77.52,77.37,77.37,102891.0,68.0568,68.1183,67.9865,67.9865,102891.0
2019-10-15 12:20:00,77.37,77.45,77.31,77.32,57260.0,67.9865,68.0568,67.9338,67.9426,57260.0
2019-10-15 12:30:00,77.34,77.42,77.33,77.39,48474.0,67.9601,68.0304,67.9514,68.0041,48474.0
2019-10-15 12:40:00,77.4,77.41,77.32,77.34,54752.0,68.0129,68.0216,67.9426,67.9601,54752.0
2019-10-15 12:50:00,77.34,77.55,77.33,77.52,46179.0,67.9601,68.1447,67.9514,68.1183,46179.0
2019-10-15 13:00:00,77.54,77.61,77.5,77.54,60122.0,68.1359,68.1974,68.1007,68.1359,60122.0
2019-10-15 13:10:00,77.54,77.59,77.5,77.51,45998.0,68.1359,68.1798,68.1007,68.1095,45998.0
2019-10-15 13:20:00,77.52,77.62,77.51,77.62,40533.0,68.1183,68.2062,68.1095,68.2062,40533.0
2019-10-15 13:30:00,77.63,77.75,77.62,77.75,41918.0,68.215,68.3204,68.2062,68.3204,41918.0
2019-10-15 13:40:00,77.75,77.79,77.69,77.78,36314.0,68.3204,68.3556,68.2677,68.3468,36314.0
2019-10-15 13:50:00,77.78,77.91,77.75,77.9,85579.0,68.3468,68.461,68.3204,68.4522,85579.0
2019-10-15 14:00:00,77.9,77.98,77.85,77.91,72387.0,68.4522,68.5225,68.4083,68.461,72387.0
2019-10-15 14:10:00,77.91,77.92,77.75,77.8,47294.0,68.461,68.4698,68.3204,68.3643,47294.0
2019-10-15 14:20:00,77.8,77.93,77.78,77.88,49645.0,68.3643,68.4786,68.3468,68.4346,49645.0
2019-10-15 14:30:00,77.89,77.98,77.85,77.96,57485.0,68.4434,68.5225,68.4083,68.5049,57485.0
2019-10-15 14:40:00,77.96,77.98,77.83,77.85,67544.0,68.5049,68.5225,68.3907,68.4083,67544.0
2019-10-15 14:50:00,77.85,77.9,77.83,77.86,45036.0,68.4083,68.4522,68.3907,68.4171,45036.0
2019-10-15 15:00:00,77.86,77.87,77.71,77.73,50139.0,68.4171,68.4259,68.2853,68.3028,50139.0
2019-10-15 15:10:00,77.74,77.75,77.69,77.73,66276.0,68.3116,68.3204,68.2677,68.3028,66276.0
2019-10-15 15:20:00,77.73,77.8,77.7,77.78,93746.0,68.3028,68.3643,68.2765,68.3468,93746.0
2019-10-15 15:30:00,77.78,77.79,77.65,77.7,132317.0,68.3468,68.3556,68.2325,68.2765,132317.0
2019-10-15 15:40:00,77.7,77.75,77.66,77.73,121275.0,68.2765,68.3204,68.2413,68.3028,121275.0
2019-10-15 15:50:00,77.72,77.87,77.69,77.82,457460.0,68.2941,68.4259,68.2677,68.3819,457460.0
2019-10-16 09:30:00,77.49,77.93,77.28,77.78,171630.0,68.0919,68.4786,67.9074,68.3468,171630.0
2019-10-16 09:40:00,77.78,77.81,77.54,77.62,55413.0,68.3468,68.3731,68.1359,68.2062,55413.0
2019-10-16 09:50:00,77.62,77.7,77.45,77.46,115238.0,68.2062,68.2765,68.0568,68.0656,115238.0
2019-10-16 10:00:00,77.46,77.64,77.42,77.57,108369.0,68.0656,68.2238,68.0304,68.1622,108369.0
2019-10-16 10:10:00,77.56,77.63,77.35,77.63,66974.0,68.1535,68.215,67.9689,68.215,66974.0
2019-10-16 10:20:00,77.62,78.12,77.61,78.07,261830.0,68.2062,68.6455,68.1974,68.6016,261830.0
2019-10-16 10:30:00,78.1,78.32,78.07,78.19,181789.0,68.628,68.8213,68.6016,68.707,181789.0
2019-10-16 10:40:00,78.2,78.27,77.92,77.99,78557.0,68.7158,68.7773,68.4698,68.5313,78557.0
2019-10-16 10:50:00,78.01,78.14,78.0,78.1,56848.0,68.5489,68.6631,68.5401,68.628,56848.0
2019-10-16 11:00:00,78.09,78.17,77.91,77.93,106547.0,68.6192,68.6895,68.461,68.4786,106547.0
2019-10-16 11:10:00,77.92,77.93,77.79,77.84,75637.0,68.4698,68.4786,68.3556,68.3995,75637.0
2019-10-16 11:20:00,77.84,77.88,77.79,77.85,38257.0,68.3995,68.4346,68.3556,68.4083,38257.0
2019-10-16 11:30:00,77.85,77.97,77.79,77.81,98718.0,68.4083,68.5137,68.3556,68.3731,98718.0
2019-10-16 11:40:00,77.83,77.89,77.75,77.86,67144.0,68.3907,68.4434,68.3204,68.4171,67144.0
2019-10-16 11:50:00,77.87,77.93,77.81,77.89,75569.0,68.4259,68.4786,68.3731,68.4434,75569.0
2019-10-16 12:00:00,77.88,78.0,77.87,77.98,76205.0,68.4346,68.5401,68.4259,68.5225,76205.0
2019-10-16 12:10:00,77.97,77.99,77.81,77.82,75229.0,68.5137,68.5313,68.3731,68.3819,75229.0
2019-10-16 12:20:00,77.82,77.89,77.75,77.88,69000.0,68.3819,68.4434,68.3204,68.4346,69000.0
2019-10-16 12:30:00,77.89,77.91,77.73,77.81,66827.0,68.4434,68.461,68.3028,68.3731,66827.0
2019-10-16 12:40:00,77.81,77.81,77.71,77.73,70581.0,68.3731,68.3731,68.2853,68.3028,70581.0
2019-10-16 12:50:00,77.72,77.72,77.57,77.59,132902.0,68.2941,68.2941,68.1622,68.1798,132902.0
2019-10-16 13:00:00,77.6,77.61,77.46,77.46,50118.0,68.1886,68.1974,68.0656,68.0656,50118.0
2019-10-16 13:10:00,77.47,77.61,77.46,77.6,108134.0,68.0744,68.1974,68.0656,68.1886,108134.0
2019-10-16 13:20:00,77.6,77.63,77.41,77.51,84787.0,68.1886,68.215,68.0216,68.1095,84787.0
2019-10-16 13:30:00,77.52,77.62,77.52,77.59,97715.0,68.1183,68.2062,68.1183,68.1798,97715.0
2019-10-16 13:40:00,77.58,77.59,77.38,77.56,147969.0,68.171,68.1798,67.9953,68.1535,147969.0
2019-10-16 13:50:00,77.56,77.58,77.39,77.41,41901.0,68.1535,68.171,68.0041,68.0216,41901.0
2019-10-16 14:00:00,77.41,77.57,77.41,77.56,52032.0,68.0216,68.1622,68.0216,68.1535,52032.0
2019-10-16 14:10:00,77.57,77.7,77.56,77.7,54805.0,68.1622,68.2765,68.1535,68.2765,54805.0
2019-10-16 14:20:00,77.69,77.78,77.69,77.72,52160.0,68.2677,68.3468,68.2677,68.2941,52160.0
2019-10-16 14:30:00,77.72,77.87,77.71,77.86,80463.0,68.2941,68.4259,68.2853,68.4171,80463.0
2019-10-16 14:40:00,77.85,77.96,77.79,77.9,137285.0,68.4083,68.5049,68.3556,68.4522,137285.0
2019-10-16 14:50:00,77.9,77.92,77.81,77.85,80893.0,68.4522,68.4698,68.3731,68.4083,80893.0
2019-10-16 15:00:00,77.85,77.98,77.82,77.83,175155.0,68.4083,68.5225,68.3819,68.3907,175155.0
2019-10-16 15:10:00,77.83,77.9,77.77,77.84,194268.0,68.3907,68.4522,68.338,68.3995,194268.0
2019-10-16 15:20:00,77.84,77.97,77.82,77.95,94162.0,68.3995,68.5137,68.3819,68.4962,94162.0
2019-10-16 15:30:00,77.94,78.05,77.87,78.02,131724.0,68.4874,68.584,68.4259,68.5577,131724.0
2019-10-16 15:40:00,78.02,78.18,77.98,78.15,344978.0,68.5577,68.6983,68.5225,68.6719,344978.0
2019-10-16 15:50:00,78.15,78.27,78.14,78.24,541252.0,68.6719,68.7773,68.6631,68.751,541252.0
2019-10-17 09:30:00,78.7,79.96,78.61,79.58,497153.0,69.1552,70.2624,69.0761,69.9285,497153.0
2019-10-17 09:40:00,79.59,79.74,79.48,79.54,176511.0,69.9373,70.0691,69.8406,69.8933,176511.0
2019-10-17 09:50:00,79.55,79.62,79.45,79.49,144147.0,69.9021,69.9636,69.8142,69.8494,144147.0
2019-10-17 10:00:00,79.48,79.57,79.37,79.51,214634.0,69.8406,69.9197,69.7439,69.867,214634.0
2019-10-17 10:10:00,79.52,79.81,79.51,79.76,165604.0,69.8757,70.1306,69.867,70.0866,165604.0
2019-10-17 10:20:00,79.76,79.86,79.66,79.72,126067.0,70.0866,70.1745,69.9988,70.0515,126067.0
2019-10-17 10:30:00,79.71,79.79,79.46,79.47,176317.0,70.0427,70.113,69.823,69.8318,176317.0
2019-10-17 10:40:00,79.46,79.6,79.17,79.23,150671.0,69.823,69.946,69.5682,69.6209,150671.0
2019-10-17 10:50:00,79.21,79.21,78.98,79.13,166122.0,69.6033,69.6033,69.4012,69.533,166122.0
2019-10-17 11:00:00,79.12,79.32,78.9,79.25,127863.0,69.5243,69.7,69.3309,69.6385,127863.0
2019-10-17 11:10:00,79.23,79.36,79.12,79.14,119920.0,69.6209,69.7352,69.5243,69.5418,119920.0
2019-10-17 11:20:00,79.14,79.23,79.09,79.12,78627.0,69.5418,69.6209,69.4979,69.5243,78627.0
2019-10-17 11:30:00,79.13,79.15,78.84,78.94,110998.0,69.533,69.5506,69.2782,69.3661,110998.0
2019-10-17 11:40:00,78.94,78.98,78.72,78.74,64565.0,69.3661,69.4012,69.1728,69.1903,64565.0
2019-10-17 11:50:00,78.74,78.76,78.55,78.63,135095.0,69.1903,69.2079,69.0234,69.0937,135095.0
2019-10-17 12:00:00,78.63,78.64,78.4,78.52,114999.0,69.0937,69.1025,68.8916,68.997,114999.0
2019-10-17 12:10:00,78.53,78.58,78.44,78.53,44710.0,69.0058,69.0497,68.9267,69.0058,44710.0
2019-10-17 12:20:00,78.52,78.64,78.47,78.61,55070.0,68.997,69.1025,68.9531,69.0761,55070.0
2019-10-17 12:30:00,78.62,78.91,78.61,78.88,114251.0,69.0849,69.3397,69.0761,69.3134,114251.0
2019-10-17 12:40:00,78.88,78.89,78.75,78.8,43731.0,69.3134,69.3222,69.1991,69.2431,43731.0
2019-10-17 12:50:00,78.8,78.99,78.78,78.99,63821.0,69.2431,69.41,69.2255,69.41,63821.0
2019-10-17 13:00:00,78.99,79.07,78.89,78.9,98234.0,69.41,69.4803,69.3222,69.3309,98234.0
2019-10-17 13:10:00,78.91,79.04,78.85,79.0,64360.0,69.3397,69.454,69.287,69.4188,64360.0
2019-10-17 13:20:00,79.01,79.04,78.93,78.98,53114.0,69.4276,69.454,69.3573,69.4012,53114.0
2019-10-17 13:30:00,78.99,79.06,78.96,78.98,51177.0,69.41,69.4715,69.3837,69.4012,51177.0
2019-10-17 13:40:00,78.98,79.02,78.93,79.02,66907.0,69.4012,69.4364,69.3573,69.4364,66907.0
2019-10-17 13:50:00,79.02,79.04,78.89,78.94,189341.0,69.4364,69.454,69.3222,69.3661,189341.0
2019-10-17 14:00:00,78.94,78.97,78.68,78.74,98735.0,69.3661,69.3924,69.1376,69.1903,98735.0
2019-10-17 14:10:00,78.74,78.76,78.63,78.69,41594.0,69.1903,69.2079,69.0937,69.1464,41594.0
2019-10-17 14:20:00,78.7,78.87,78.69,78.79,66355.0,69.1552,69.3046,69.1464,69.2343,66355.0
2019-10-17 14:30:00,78.8,78.87,78.71,78.87,59483.0,69.2431,69.3046,69.164,69.3046,59483.0
2019-10-17 14:40:00,78.87,78.97,78.85,78.97,50782.0,69.3046,69.3924,69.287,69.3924,50782.0
2019-10-17 14:50:00,78.97,79.03,78.91,78.92,49716.0,69.3924,69.4452,69.3397,69.3485,49716.0
2019-10-17 15:00:00,78.93,78.94,78.81,78.82,39064.0,69.3573,69.3661,69.2519,69.2606,39064.0
2019-10-17 15:10:00,78.82,79.02,78.81,78.83,118455.0,69.2606,69.4364,69.2519,69.2694,118455.0
2019-10-17 15:20:00,78.84,78.9,78.8,78.9,54048.0,69.2782,69.3309,69.2431,69.3309,54048.0
2019-10-17 15:30:00,78.89,78.97,78.8,78.81,88531.0,69.3222,69.3924,69.2431,69.2519,88531.0
2019-10-17 15:40:00,78.81,78.93,78.79,78.89,109210.0,69.2519,69.3573,69.2343,69.3222,109210.0
2019-10-17 15:50:00,78.88,79.02,78.85,79.0,384366.0,69.3134,69.4364,69.287,69.4188,384366.0
2019-10-18 09:30:00,78.56,78.99,78.43,78.97,584171.0,69.0322,69.41,68.9179,69.3924,584171.0
2019-10-18 09:40:00,78.96,79.21,78.82,79.2,93506.0,69.3837,69.6033,69.2606,69.5946,93506.0
2019-10-18 09:50:00,79.2,79.22,79.01,79.2,72094.0,69.5946,69.6121,69.4276,69.5946,72094.0
2019-10-18 10:00:00,79.19,79.2,79.0,79.1,71818.0,69.5858,69.5946,69.4188,69.5067,71818.0
2019-10-18 10:10:00,79.11,79.15,78.89,79.04,96077.0,69.5155,69.5506,69.3222,69.454,96077.0
2019-10-18 10:20:00,79.02,79.03,78.79,78.95,65803.0,69.4364,69.4452,69.2343,69.3749,65803.0
2019-10-18 10:30:00,78.96,78.96,78.84,78.93,89754.0,69.3837,69.3837,69.2782,69.3573,89754.0
2019-10-18 10:40:00,78.91,78.99,78.77,78.94,119087.0,69.3397,69.41,69.2167,69.3661,119087.0
2019-10-18 10:50:00,78.94,79.01,78.93,79.0,57019.0,69.3661,69.4276,69.3573,69.4188,57019.0
2019-10-18 11:00:00,79.0,79.03,78.83,78.95,79663.0,69.4188,69.4452,69.2694,69.3749,79663.0
2019-10-18 11:10:00,78.94,79.02,78.91,78.96,65126.0,69.3661,69.4364,69.3397,69.3837,65126.0
2019-10-18 11:20:00,78.96,78.99,78.82,78.82,99278.0,69.3837,69.41,69.2606,69.2606,99278.0
2019-10-18 11:30:00,78.83,78.88,78.54,78.65,92399.0,69.2694,69.3134,69.0146,69.1113,92399.0
2019-10-18 11:40:00,78.63,78.68,78.43,78.5,70158.0,69.0937,69.1376,68.9179,68.9795,70158.0
2019-10-18 11:50:00,78.5,78.5,78.24,78.29,96311.0,68.9795,68.9795,68.751,68.7949,96311.0
2019-10-18 12:00:00,78.27,78.39,78.22,78.33,53580.0,68.7773,68.8828,68.7334,68.8301,53580.0
2019-10-18 12:10:00,78.33,78.4,78.04,78.09,75511.0,68.8301,68.8916,68.5752,68.6192,75511.0
2019-10-18 12:20:00,78.08,78.18,77.88,78.09,78766.0,68.6104,68.6983,68.4346,68.6192,78766.0
2019-10-18 12:30:00,78.09,78.3,78.02,78.22,65992.0,68.6192,68.8037,68.5577,68.7334,65992.0
2019-10-18 12:40:00,78.21,78.36,78.16,78.32,48377.0,68.7246,68.8564,68.6807,68.8213,48377.0
2019-10-18 12:50:00,78.32,78.39,78.28,78.29,35871.0,68.8213,68.8828,68.7861,68.7949,35871.0
2019-10-18 13:00:00,78.29,78.44,78.28,78.44,63131.0,68.7949,68.9267,68.7861,68.9267,63131.0
2019-10-18 13:10:00,78.44,78.45,78.23,78.27,125322.0,68.9267,68.9355,68.7422,68.7773,125322.0
2019-10-18 13:20:00,78.28,78.31,78.2,78.22,42150.0,68.7861,68.8125,68.7158,68.7334,42150.0
2019-10-18 13:30:00,78.22,78.24,78.13,78.15,43942.0,68.7334,68.751,68.6543,68.6719,43942.0
2019-10-18 13:40:00,78.16,78.16,78.04,78.05,149384.0,68.6807,68.6807,68.5752,68.584,149384.0
2019-10-18 13:50:00,78.05,78.08,78.01,78.06,61795.0,68.584,68.6104,68.5489,68.5928,61795.0
2019-10-18 14:00:00,78.06,78.14,77.94,77.95,60405.0,68.5928,68.6631,68.4874,68.4962,60405.0
2019-10-18 14:10:00,77.96,78.02,77.85,77.97,60901.0,68.5049,68.5577,68.4083,68.5137,60901.0
2019-10-18 14:20:00,77.98,78.02,77.85,77.95,40966.0,68.5225,68.5577,68.4083,68.4962,40966.0
2019-10-18 14:30:00,77.95,78.01,77.93,77.94,31812.0,68.4962,68.5489,68.4786,68.4874,31812.0
2019-10-18 14:40:00,77.93,77.93,77.8,77.85,75459.0,68.4786,68.4786,68.3643,68.4083,75459.0
2019-10-18 14:50:00,77.86,77.98,77.81,77.95,100930.0,68.4171,68.5225,68.3731,68.4962,100930.0
2019-10-18 15:00:00,77.95,78.06,77.95,78.03,53131.0,68.4962,68.5928,68.4962,68.5665,53131.0
2019-10-18 15:10:00,78.03,78.07,77.94,77.95,89428.0,68.5665,68.6016,68.4874,68.4962,89428.0
2019-10-18 15:20:00,77.94,77.98,77.83,77.94,76137.0,68.4874,68.5225,68.3907,68.4874,76137.0
2019-10-18 15:30:00,77.94,78.03,77.91,77.97,83532.0,68.4874,68.5665,68.461,68.5137,83532.0
2019-10-18 15:40:00,77.97,77.99,77.93,77.95,118638.0,68.5137,68.5313,68.4786,68.4962,118638.0
2019-10-18 15:50:00,77.96,77.99,77.67,77.68,447968.0,68.5049,68.5313,68.2501,68.2589,447968.0
2019-10-21 09:30:00,78.36,78.71,78.01,78.67,293726.0,68.8564,69.164,68.5489,69.1288,293726.0
2019-10-21 09:40:00,78.7,78.73,78.36,78.39,204463.0,69.1552,69.1816,68.8564,68.8828,204463.0
2019-10-21 09:50:00,78.4,78.5,78.27,78.39,93737.0,68.8916,68.9795,68.7773,68.8828,93737.0
2019-10-21 10:00:00,78.39,78.49,78.3,78.31,81601.0,68.8828,68.9707,68.8037,68.8125,81601.0
2019-10-21 10:10:00,78.34,78.44,78.27,78.39,97574.0,68.8389,68.9267,68.7773,68.8828,97574.0
2019-10-21 10:20:00,78.39,78.5,78.34,78.39,57514.0,68.8828,68.9795,68.8389,68.8828,57514.0
2019-10-21 10:30:00,78.39,78.46,78.27,78.32,101851.0,68.8828,68.9443,68.7773,68.8213,101851.0
2019-10-21 10:40:00,78.32,78.39,78.2,78.38,83754.0,68.8213,68.8828,68.7158,68.874,83754.0
2019-10-21 10:50:00,78.37,78.63,78.36,78.63,137484.0,68.8652,69.0937,68.8564,69.0937,137484.0
2019-10-21 11:00:00,78.64,78.73,78.63,78.7,122133.0,69.1025,69.1816,69.0937,69.1552,122133.0
2019-10-21 11:10:00,78.7,78.72,78.63,78.64,69207.0,69.1552,69.1728,69.0937,69.1025,69207.0
2019-10-21 11:20:00,78.62,78.75,78.59,78.72,64692.0,69.0849,69.1991,69.0585,69.1728,64692.0
2019-10-21 11:30:00,78.72,78.8,78.61,78.73,136660.0,69.1728,69.2431,69.0761,69.1816,136660.0
2019-10-21 11:40:00,78.73,78.8,78.67,78.8,52707.0,69.1816,69.2431,69.1288,69.2431,52707.0
2019-10-21 11:50:00,78.81,78.9,78.78,78.86,110504.0,69.2519,69.3309,69.2255,69.2958,110504.0
2019-10-21 12:00:00,78.87,78.87,78.73,78.84,88414.0,69.3046,69.3046,69.1816,69.2782,88414.0
2019-10-21 12:10:00,78.84,78.89,78.82,78.88,51493.0,69.2782,69.3222,69.2606,69.3134,51493.0
2019-10-21 12:20:00,78.87,78.92,78.86,78.91,51655.0,69.3046,69.3485,69.2958,69.3397,51655.0
2019-10-21 12:30:00,78.91,79.09,78.77,78.79,218939.0,69.3397,69.4979,69.2167,69.2343,218939.0
2019-10-21 12:40:00,78.79,78.79,78.68,78.77,55307.0,69.2343,69.2343,69.1376,69.2167,55307.0
2019-10-21 12:50:00,78.77,78.95,78.75,78.92,48327.0,69.2167,69.3749,69.1991,69.3485,48327.0
2019-10-21 13:00:00,78.91,78.99,78.9,78.94,36043.0,69.3397,69.41,69.3309,69.3661,36043.0
2019-10-21 13:10:00,78.94,78.99,78.91,78.96,52543.0,69.3661,69.41,69.3397,69.3837,52543.0
2019-10-21 13:20:00,78.95,78.99,78.9,78.93,31057.0,69.3749,69.41,69.3309,69.3573,31057.0
2019-10-21 13:30:00,78.93,78.98,78.9,78.97,35361.0,69.3573,69.4012,69.3309,69.3924,35361.0
2019-10-21 13:40:00,78.98,78.98,78.91,78.92,41736.0,69.4012,69.4012,69.3397,69.3485,41736.0
2019-10-21 13:50:00,78.92,78.98,78.88,78.95,40421.0,69.3485,69.4012,69.3134,69.3749,40421.0
2019-10-21 14:00:00,78.96,79.01,78.96,78.96,52274.0,69.3837,69.4276,69.3837,69.3837,52274.0
2019-10-21 14:10:00,78.97,78.99,78.83,78.89,88358.0,69.3924,69.41,69.2694,69.3222,88358.0
2019-10-21 14:20:00,78.89,78.92,78.45,78.82,139186.0,69.3222,69.3485,68.9355,69.2606,139186.0
2019-10-21 14:30:00,78.82,78.96,78.81,78.96,32829.0,69.2606,69.3837,69.2519,69.3837,32829.0
2019-10-21 14:40:00,78.96,78.96,78.86,78.89,39338.0,69.3837,69.3837,69.2958,69.3222,39338.0
2019-10-21 14:50:00,78.89,78.94,78.85,78.86,32183.0,69.3222,69.3661,69.287,69.2958,32183.0
2019-10-21 15:00:00,78.86,78.87,78.73,78.74,46780.0,69.2958,69.3046,69.1816,69.1903,46780.0
2019-10-21 15:10:00,78.74,78.78,78.72,78.75,70183.0,69.1903,69.2255,69.1728,69.1991,70183.0
2019-10-21 15:20:00,78.75,78.88,78.72,78.82,81793.0,69.1991,69.3134,69.1728,69.2606,81793.0
2019-10-21 15:30:00,78.82,78.96,78.77,78.92,97289.0,69.2606,69.3837,69.2167,69.3485,97289.0
2019-10-21 15:40:00,78.92,78.97,78.81,78.9,105141.0,69.3485,69.3924,69.2519,69.3309,105141.0
2019-10-21 15:50:00,78.9,79.01,78.82,78.96,301463.0,69.3309,69.4276,69.2606,69.3837,301463.0
2019-10-22 09:30:00,78.93,79.07,78.45,78.55,156779.0,69.3573,69.4803,68.9355,69.0234,156779.0
2019-10-22 09:40:00,78.55,79.04,78.54,78.73,113251.0,69.0234,69.454,69.0146,69.1816,113251.0
2019-10-22 09:50:00,78.74,78.77,78.64,78.72,50328.0,69.1903,69.2167,69.1025,69.1728,50328.0
2019-10-22 10:00:00,78.72,78.82,78.48,78.51,80512.0,69.1728,69.2606,68.9619,68.9882,80512.0
2019-10-22 10:10:00,78.53,78.57,78.43,78.53,59405.0,69.0058,69.041,68.9179,69.0058,59405.0
2019-10-22 10:20:00,78.54,78.56,78.3,78.36,100057.0,69.0146,69.0322,68.8037,68.8564,100057.0
2019-10-22 10:30:00,78.36,78.38,78.25,78.3,90483.0,68.8564,68.874,68.7598,68.8037,90483.0
2019-10-22 10:40:00,78.3,78.47,78.24,78.45,135076.0,68.8037,68.9531,68.751,68.9355,135076.0
2019-10-22 10:50:00,78.46,78.47,78.29,78.38,53559.0,68.9443,68.9531,68.7949,68.874,53559.0
2019-10-22 11:00:00,78.37,78.79,78.36,78.79,160013.0,68.8652,69.2343,68.8564,69.2343,160013.0
2019-10-22 11:10:00,78.79,78.82,78.6,78.65,85373.0,69.2343,69.2606,69.0673,69.1113,85373.0
2019-10-22 11:20:00,78.67,78.74,78.62,78.69,122613.0,69.1288,69.1903,69.0849,69.1464,122613.0
2019-10-22 11:30:00,78.67,78.76,78.62,78.72,61569.0,69.1288,69.2079,69.0849,69.1728,61569.0
2019-10-22 11:40:00,78.72,78.88,78.71,78.8,112894.0,69.1728,69.3134,69.164,69.2431,112894.0
2019-10-22 11:50:00,78.79,78.81,78.62,78.69,67888.0,69.2343,69.2519,69.0849,69.1464,67888.0
2019-10-22 12:00:00,78.7,78.83,78.67,78.72,84368.0,69.1552,69.2694,69.1288,69.1728,84368.0
2019-10-22 12:10:00,78.73,78.85,78.7,78.85,47408.0,69.1816,69.287,69.1552,69.287,47408.0
2019-10-22 12:20:00,78.84,78.86,78.73,78.81,83141.0,69.2782,69.2958,69.1816,69.2519,83141.0
2019-10-22 12:30:00,78.81,78.81,78.77,78.79,28774.0,69.2519,69.2519,69.2167,69.2343,28774.0
2019-10-22 12:40:00,78.8,78.87,78.71,78.73,84688.0,69.2431,69.3046,69.164,69.1816,84688.0
2019-10-22 12:50:00,78.73,78.76,78.68,78.7,56714.0,69.1816,69.2079,69.1376,69.1552,56714.0
2019-10-22 13:00:00,78.69,78.71,78.65,78.7,44403.0,69.1464,69.164,69.1113,69.1552,44403.0
2019-10-22 13:10:00,78.7,78.73,78.67,78.7,46548.0,69.1552,69.1816,69.1288,69.1552,46548.0
2019-10-22 13:20:00,78.71,78.74,78.68,78.7,38935.0,69.164,69.1903,69.1376,69.1552,38935.0
2019-10-22 13:30:00,78.7,78.81,78.69,78.8,62926.0,69.1552,69.2519,69.1464,69.2431,62926.0
2019-10-22 13:40:00,78.8,78.8,78.74,78.79,41475.0,69.2431,69.2431,69.1903,69.2343,41475.0
2019-10-22 13:50:00,78.79,78.81,78.74,78.77,137344.0,69.2343,69.2519,69.1903,69.2167,137344.0
2019-10-22 14:00:00,78.76,78.88,78.74,78.81,146806.0,69.2079,69.3134,69.1903,69.2519,146806.0
2019-10-22 14:10:00,78.81,78.87,78.77,78.83,91421.0,69.2519,69.3046,69.2167,69.2694,91421.0
2019-10-22 14:20:00,78.83,78.85,78.73,78.8,50319.0,69.2694,69.287,69.1816,69.2431,50319.0
2019-10-22 14:30:00,78.8,78.82,78.59,78.78,98531.0,69.2431,69.2606,69.0585,69.2255,98531.0
2019-10-22 14:40:00,78.76,78.81,78.65,78.7,79538.0,69.2079,69.2519,69.1113,69.1552,79538.0
2019-10-22 14:50:00,78.69,78.75,78.55,78.7,108344.0,69.1464,69.1991,69.0234,69.1552,108344.0
2019-10-22 15:00:00,78.7,78.73,78.58,78.67,63734.0,69.1552,69.1816,69.0497,69.1288,63734.0
2019-10-22 15:10:00,78.67,78.74,78.56,78.68,76635.0,69.1288,69.1903,69.0322,69.1376,76635.0
2019-10-22 15:20:00,78.67,78.8,78.63,78.79,63714.0,69.1288,69.2431,69.0937,69.2343,63714.0
2019-10-22 15:30:00,78.79,78.95,78.77,78.88,98924.0,69.2343,69.3749,69.2167,69.3134,98924.0
2019-10-22 15:40:00,78.88,78.89,78.66,78.76,100558.0,69.3134,69.3222,69.12,69.2079,100558.0
2019-10-22 15:50:00,78.76,78.8,78.42,78.46,450415.0,69.2079,69.2431,68.9092,68.9443,450415.0
2019-10-23 09:30:00,77.22,77.71,77.15,77.66,299868.0,67.8547,68.2853,67.7932,68.2413,299868.0
2019-10-23 09:40:00,77.64,77.93,77.55,77.65,165961.0,68.2238,68.4786,68.1447,68.2325,165961.0
2019-10-23 09:50:00,77.63,77.77,77.27,77.77,151167.0,68.215,68.338,67.8986,68.338,151167.0
2019-10-23 10:00:00,77.73,77.89,77.6,77.65,80067.0,68.3028,68.4434,68.1886,68.2325,80067.0
2019-10-23 10:10:00,77.67,77.7,77.12,77.14,148027.0,68.2501,68.2765,67.7668,67.7844,148027.0
2019-10-23 10:20:00,77.17,77.34,77.16,77.21,74850.0,67.8108,67.9601,67.802,67.8459,74850.0
2019-10-23 10:30:00,77.2,77.31,76.87,76.9,142020.0,67.8371,67.9338,67.5471,67.5735,142020.0
2019-10-23 10:40:00,76.89,77.05,76.87,77.0,121098.0,67.5647,67.7053,67.5471,67.6614,121098.0
2019-10-23 10:50:00,77.0,77.57,76.98,77.51,86244.0,67.6614,68.1622,67.6438,68.1095,86244.0
2019-10-23 11:00:00,77.52,77.67,77.47,77.61,69153.0,68.1183,68.2501,68.0744,68.1974,69153.0
2019-10-23 11:10:00,77.61,77.66,77.46,77.56,90819.0,68.1974,68.2413,68.0656,68.1535,90819.0
2019-10-23 11:20:00,77.56,77.65,77.54,77.59,41049.0,68.1535,68.2325,68.1359,68.1798,41049.0
2019-10-23 11:30:00,77.59,77.76,77.54,77.6,155084.0,68.1798,68.3292,68.1359,68.1886,155084.0
2019-10-23 11:40:00,77.59,77.79,77.59,77.59,64463.0,68.1798,68.3556,68.1798,68.1798,64463.0
2019-10-23 11:50:00,77.6,77.64,77.58,77.61,36043.0,68.1886,68.2238,68.171,68.1974,36043.0
2019-10-23 12:00:00,77.61,77.87,77.57,77.78,89353.0,68.1974,68.4259,68.1622,68.3468,89353.0
2019-10-23 12:10:00,77.78,77.99,77.76,77.96,101684.0,68.3468,68.5313,68.3292,68.5049,101684.0
2019-10-23 12:20:00,77.97,78.07,77.87,78.05,118557.0,68.5137,68.6016,68.4259,68.584,118557.0
2019-10-23 12:30:00,78.04,78.12,78.02,78.06,72258.0,68.5752,68.6455,68.5577,68.5928,72258.0
2019-10-23 12:40:00,78.05,78.1,77.96,78.0,35893.0,68.584,68.628,68.5049,68.5401,35893.0
2019-10-23 12:50:00,78.02,78.06,77.95,77.97,22553.0,68.5577,68.5928,68.4962,68.5137,22553.0
2019-10-23 13:00:00,77.96,78.02,77.94,78.01,31869.0,68.5049,68.5577,68.4874,68.5489,31869.0
2019-10-23 13:10:00,78.01,78.02,77.78,77.82,31627.0,68.5489,68.5577,68.3468,68.3819,31627.0
2019-10-23 13:20:00,77.82,78.0,77.8,77.99,41706.0,68.3819,68.5401,68.3643,68.5313,41706.0
2019-10-23 13:30:00,77.99,78.13,77.97,78.09,47470.0,68.5313,68.6543,68.5137,68.6192,47470.0
2019-10-23 13:40:00,78.08,78.09,77.97,78.0,51840.0,68.6104,68.6192,68.5137,68.5401,51840.0
2019-10-23 13:50:00,77.99,78.02,77.79,77.79,54925.0,68.5313,68.5577,68.3556,68.3556,54925.0
2019-10-23 14:00:00,77.78,77.85,77.68,77.83,57361.0,68.3468,68.4083,68.2589,68.3907,57361.0
2019-10-23 14:10:00,77.83,77.84,77.71,77.73,62109.0,68.3907,68.3995,68.2853,68.3028,62109.0
2019-10-23 14:20:00,77.73,77.83,77.6,77.62,70597.0,68.3028,68.3907,68.1886,68.2062,70597.0
2019-10-23 14:30:00,77.62,77.72,77.6,77.62,75317.0,68.2062,68.2941,68.1886,68.2062,75317.0
2019-10-23 14:40:00,77.62,77.66,77.6,77.66,36808.0,68.2062,68.2413,68.1886,68.2413,36808.0
2019-10-23 14:50:00,77.66,77.67,77.59,77.64,92515.0,68.2413,68.2501,68.1798,68.2238,92515.0
2019-10-23 15:00:00,77.64,77.69,77.5,77.56,74331.0,68.2238,68.2677,68.1007,68.1535,74331.0
2019-10-23 15:10:00,77.56,77.57,77.47,77.55,67475.0,68.1535,68.1622,68.0744,68.1447,67475.0
2019-10-23 15:20:00,77.54,77.7,77.47,77.5,217143.0,68.1359,68.2765,68.0744,68.1007,217143.0
2019-10-23 15:30:00,77.49,77.57,77.28,77.37,326373.0,68.0919,68.1622,67.9074,67.9865,326373.0
2019-10-23 15:40:00,77.37,77.42,77.24,77.38,349496.0,67.9865,68.0304,67.8723,67.9953,349496.0
2019-10-23 15:50:00,77.37,77.38,77.03,77.25,613790.0,67.9865,67.9953,67.6877,67.8811,613790.0
2019-10-24 09:30:00,78.06,78.36,77.59,78.35,230463.0,68.5928,68.8564,68.1798,68.8476,230463.0
2019-10-24 09:40:00,78.32,78.39,78.04,78.16,122567.0,68.8213,68.8828,68.5752,68.6807,122567.0
2019-10-24 09:50:00,78.17,78.25,77.87,78.06,95345.0,68.6895,68.7598,68.4259,68.5928,95345.0
2019-10-24 10:00:00,78.04,78.07,77.73,77.89,93161.0,68.5752,68.6016,68.3028,68.4434,93161.0
2019-10-24 10:10:00,77.9,77.91,77.73,77.79,62115.0,68.4522,68.461,68.3028,68.3556,62115.0
2019-10-24 10:20:00,77.79,77.9,77.7,77.81,67216.0,68.3556,68.4522,68.2765,68.3731,67216.0
2019-10-24 10:30:00,77.81,77.91,77.67,77.87,63576.0,68.3731,68.461,68.2501,68.4259,63576.0
2019-10-24 10:40:00,77.87,77.94,77.82,77.9,100845.0,68.4259,68.4874,68.3819,68.4522,100845.0
2019-10-24 10:50:00,77.91,78.03,77.86,77.98,114400.0,68.461,68.5665,68.4171,68.5225,114400.0
2019-10-24 11:00:00,77.98,78.18,77.98,78.14,65498.0,68.5225,68.6983,68.5225,68.6631,65498.0
2019-10-24 11:10:00,78.15,78.2,78.12,78.2,67392.0,68.6719,68.7158,68.6455,68.7158,67392.0
2019-10-24 11:20:00,78.2,78.3,78.19,78.25,91613.0,68.7158,68.8037,68.707,68.7598,91613.0
2019-10-24 11:30:00,78.24,78.51,78.22,78.35,87971.0,68.751,68.9882,68.7334,68.8476,87971.0
2019-10-24 11:40:00,78.34,78.46,78.34,78.39,55103.0,68.8389,68.9443,68.8389,68.8828,55103.0
2019-10-24 11:50:00,78.38,78.57,78.18,78.56,234929.0,68.874,69.041,68.6983,69.0322,234929.0
2019-10-24 12:00:00,78.57,78.61,78.39,78.46,66804.0,69.041,69.0761,68.8828,68.9443,66804.0
2019-10-24 12:10:00,78.44,78.5,78.24,78.31,61116.0,68.9267,68.9795,68.751,68.8125,61116.0
2019-10-24 12:20:00,78.31,78.39,78.27,78.38,50110.0,68.8125,68.8828,68.7773,68.874,50110.0
2019-10-24 12:30:00,78.37,78.52,78.36,78.47,44333.0,68.8652,68.997,68.8564,68.9531,44333.0
2019-10-24 12:40:00,78.47,78.48,78.37,78.39,43144.0,68.9531,68.9619,68.8652,68.8828,43144.0
2019-10-24 12:50:00,78.39,78.43,78.31,78.34,38784.0,68.8828,68.9179,68.8125,68.8389,38784.0
2019-10-24 13:00:00,78.34,78.58,78.32,78.54,62193.0,68.8389,69.0497,68.8213,69.0146,62193.0
2019-10-24 13:10:00,78.54,78.67,78.53,78.61,55514.0,69.0146,69.1288,69.0058,69.0761,55514.0
2019-10-24 13:20:00,78.6,78.79,78.57,78.77,71014.0,69.0673,69.2343,69.041,69.2167,71014.0
2019-10-24 13:30:00,78.77,78.8,78.59,78.72,70354.0,69.2167,69.2431,69.0585,69.1728,70354.0
2019-10-24 13:40:00,78.72,78.75,78.48,78.54,56099.0,69.1728,69.1991,68.9619,69.0146,56099.0
2019-10-24 13:50:00,78.54,78.62,78.5,78.55,50036.0,69.0146,69.0849,68.9795,69.0234,50036.0
2019-10-24 14:00:00,78.55,78.64,78.53,78.55,123286.0,69.0234,69.1025,69.0058,69.0234,123286.0
2019-10-24 14:10:00,78.54,78.59,78.5,78.58,75487.0,69.0146,69.0585,68.9795,69.0497,75487.0
2019-10-24 14:20:00,78.58,78.75,78.54,78.74,93540.0,69.0497,69.1991,69.0146,69.1903,93540.0
2019-10-24 14:30:00,78.74,78.83,78.71,78.81,44792.0,69.1903,69.2694,69.164,69.2519,44792.0
2019-10-24 14:40:00,78.81,78.96,78.78,78.95,55750.0,69.2519,69.3837,69.2255,69.3749,55750.0
2019-10-24 14:50:00,78.94,78.99,78.87,78.91,58167.0,69.3661,69.41,69.3046,69.3397,58167.0
2019-10-24 15:00:00,78.92,78.92,78.85,78.86,43977.0,69.3485,69.3485,69.287,69.2958,43977.0
2019-10-24 15:10:00,78.87,78.93,78.82,78.87,66384.0,69.3046,69.3573,69.2606,69.3046,66384.0
2019-10-24 15:20:00,78.87,78.9,78.78,78.89,70657.0,69.3046,69.3309,69.2255,69.3222,70657.0
2019-10-24 15:30:00,78.9,78.91,78.8,78.83,80000.0,69.3309,69.3397,69.2431,69.2694,80000.0
2019-10-24 15:40:00,78.83,78.91,78.73,78.89,124703.0,69.2694,69.3397,69.1816,69.3222,124703.0
2019-10-24 15:50:00,78.89,79.02,78.8,78.97,396132.0,69.3222,69.4364,69.2431,69.3924,396132.0
2019-10-25 09:30:00,78.81,79.34,78.81,79.27,302756.0,69.2519,69.7176,69.2519,69.6561,302756.0
2019-10-25 09:40:00,79.26,79.35,79.0,79.01,95819.0,69.6473,69.7264,69.4188,69.4276,95819.0
2019-10-25 09:50:00,79.02,79.15,79.02,79.06,105071.0,69.4364,69.5506,69.4364,69.4715,105071.0
2019-10-25 10:00:00,79.06,79.22,78.98,79.17,189223.0,69.4715,69.6121,69.4012,69.5682,189223.0
2019-10-25 10:10:00,79.17,79.3,79.12,79.16,74089.0,69.5682,69.6824,69.5243,69.5594,74089.0
2019-10-25 10:20:00,79.16,79.39,79.15,79.33,57418.0,69.5594,69.7615,69.5506,69.7088,57418.0
2019-10-25 10:30:00,79.33,79.36,79.23,79.27,52429.0,69.7088,69.7352,69.6209,69.6561,52429.0
2019-10-25 10:40:00,79.27,79.28,79.11,79.25,72349.0,69.6561,69.6649,69.5155,69.6385,72349.0
2019-10-25 10:50:00,79.25,79.44,79.24,79.34,63278.0,69.6385,69.8054,69.6297,69.7176,63278.0
2019-10-25 11:00:00,79.34,79.56,79.34,79.55,135371.0,69.7176,69.9109,69.7176,69.9021,135371.0
2019-10-25 11:10:00,79.53,79.62,79.51,79.59,68509.0,69.8845,69.9636,69.867,69.9373,68509.0
2019-10-25 11:20:00,79.57,79.87,79.57,79.87,142113.0,69.9197,70.1833,69.9197,70.1833,142113.0
2019-10-25 11:30:00,79.87,79.95,79.82,79.88,148427.0,70.1833,70.2536,70.1394,70.1921,148427.0
2019-10-25 11:40:00,79.89,79.97,79.89,79.97,102589.0,70.2009,70.2712,70.2009,70.2712,102589.0
2019-10-25 11:50:00,79.97,80.18,79.94,79.97,538531.0,70.2712,70.4557,70.2448,70.2712,538531.0
2019-10-25 12:00:00,79.97,80.09,79.92,80.02,113850.0,70.2712,70.3766,70.2272,70.3151,113850.0
2019-10-25 12:10:00,80.02,80.05,79.93,80.04,117329.0,70.3151,70.3415,70.236,70.3327,117329.0
2019-10-25 12:20:00,80.04,80.07,79.96,80.03,138714.0,70.3327,70.359,70.2624,70.3239,138714.0
2019-10-25 12:30:00,80.03,80.05,79.86,79.95,80671.0,70.3239,70.3415,70.1745,70.2536,80671.0
2019-10-25 12:40:00,79.95,80.0,79.9,79.94,51651.0,70.2536,70.2975,70.2097,70.2448,51651.0
2019-10-25 12:50:00,79.93,80.01,79.83,79.9,69398.0,70.236,70.3063,70.1481,70.2097,69398.0
2019-10-25 13:00:00,79.9,80.0,79.88,79.91,77711.0,70.2097,70.2975,70.1921,70.2184,77711.0
2019-10-25 13:10:00,79.92,80.0,79.91,79.97,37532.0,70.2272,70.2975,70.2184,70.2712,37532.0
2019-10-25 13:20:00,79.97,80.01,79.95,80.0,49769.0,70.2712,70.3063,70.2536,70.2975,49769.0
2019-10-25 13:30:00,80.0,80.0,79.88,79.91,57793.0,70.2975,70.2975,70.1921,70.2184,57793.0
2019-10-25 13:40:00,79.91,79.99,79.9,79.94,45248.0,70.2184,70.2887,70.2097,70.2448,45248.0
2019-10-25 13:50:00,79.94,79.95,79.86,79.92,36873.0,70.2448,70.2536,70.1745,70.2272,36873.0
2019-10-25 14:00:00,79.91,80.0,79.61,80.0,452477.0,70.2184,70.2975,69.9548,70.2975,452477.0
2019-10-25 14:10:00,80.0,80.17,79.98,80.17,171538.0,70.2975,70.4469,70.28,70.4469,171538.0
2019-10-25 14:20:00,80.16,80.17,79.99,80.09,65135.0,70.4381,70.4469,70.2887,70.3766,65135.0
2019-10-25 14:30:00,80.09,80.1,79.83,79.84,61809.0,70.3766,70.3854,70.1481,70.1569,61809.0
2019-10-25 14:40:00,79.84,79.9,79.8,79.83,43333.0,70.1569,70.2097,70.1218,70.1481,43333.0
2019-10-25 14:50:00,79.84,79.97,79.82,79.9,45097.0,70.1569,70.2712,70.1394,70.2097,45097.0
2019-10-25 15:00:00,79.91,79.93,79.76,79.76,64890.0,70.2184,70.236,70.0866,70.0866,64890.0
2019-10-25 15:10:00,79.76,79.98,79.75,79.98,73470.0,70.0866,70.28,70.0779,70.28,73470.0
2019-10-25 15:20:00,79.98,80.15,79.95,80.09,87481.0,70.28,70.4293,70.2536,70.3766,87481.0
2019-10-25 15:30:00,80.1,80.18,80.08,80.08,128613.0,70.3854,70.4557,70.3678,70.3678,128613.0
2019-10-25 15:40:00,80.09,80.15,80.05,80.12,244855.0,70.3766,70.4293,70.3415,70.403,244855.0
2019-10-25 15:50:00,80.12,80.23,80.04,80.19,661602.0,70.403,70.4996,70.3327,70.4645,661602.0
2019-10-28 09:30:00,80.55,81.23,80.54,81.22,442981.0,70.7808,71.3784,70.772,71.3696,442981.0
2019-10-28 09:40:00,81.23,81.31,80.98,81.1,115782.0,71.3784,71.4487,71.1587,71.2641,115782.0
2019-10-28 09:50:00,81.09,81.46,81.02,81.45,122675.0,71.2553,71.5805,71.1938,71.5717,122675.0
2019-10-28 10:00:00,81.45,81.45,81.11,81.41,219353.0,71.5717,71.5717,71.2729,71.5365,219353.0
2019-10-28 10:10:00,81.4,81.67,81.39,81.49,230359.0,71.5277,71.765,71.519,71.6068,230359.0
2019-10-28 10:20:00,81.51,81.64,81.51,81.55,106842.0,71.6244,71.7386,71.6244,71.6595,106842.0
2019-10-28 10:30:00,81.55,81.8,81.5,81.76,157736.0,71.6595,71.8792,71.6156,71.8441,157736.0
2019-10-28 10:40:00,81.76,82.0,81.7,81.97,179571.0,71.8441,72.055,71.7914,72.0286,179571.0
2019-10-28 10:50:00,81.97,82.1,81.82,82.0,268356.0,72.0286,72.1428,71.8968,72.055,268356.0
2019-10-28 11:00:00,81.99,82.12,81.91,82.12,230436.0,72.0462,72.1604,71.9759,72.1604,230436.0
2019-10-28 11:10:00,82.11,82.26,82.07,82.25,309403.0,72.1516,72.2834,72.1165,72.2746,309403.0
2019-10-28 11:20:00,82.24,82.47,82.17,82.45,217282.0,72.2659,72.468,72.2044,72.4504,217282.0
2019-10-28 11:30:00,82.45,82.5,82.22,82.41,144091.0,72.4504,72.4943,72.2483,72.4152,144091.0
2019-10-28 11:40:00,82.4,82.71,82.35,82.7,164199.0,72.4065,72.6789,72.3625,72.6701,164199.0
2019-10-28 11:50:00,82.71,82.83,82.6,82.7,146813.0,72.6789,72.7843,72.5822,72.6701,146813.0
2019-10-28 12:00:00,82.72,83.0,82.56,83.0,226944.0,72.6876,72.9337,72.5471,72.9337,226944.0
2019-10-28 12:10:00,83.0,83.04,82.8,82.86,155472.0,72.9337,72.9688,72.7579,72.8107,155472.0
2019-10-28 12:20:00,82.86,82.99,82.7,82.95,149467.0,72.8107,72.9249,72.6701,72.8898,149467.0
2019-10-28 12:30:00,82.95,83.02,82.87,82.95,234430.0,72.8898,72.9513,72.8195,72.8898,234430.0
2019-10-28 12:40:00,82.95,83.08,82.95,83.04,338484.0,72.8898,73.004,72.8898,72.9688,338484.0
2019-10-28 12:50:00,83.04,83.13,82.91,82.98,194103.0,72.9688,73.0479,72.8546,72.9161,194103.0
2019-10-28 13:00:00,82.98,83.01,82.87,82.98,149888.0,72.9161,72.9425,72.8195,72.9161,149888.0
2019-10-28 13:10:00,82.98,83.12,82.96,83.08,157911.0,72.9161,73.0391,72.8985,73.004,157911.0
2019-10-28 13:20:00,83.08,83.1,82.99,83.04,92219.0,73.004,73.0216,72.9249,72.9688,92219.0
2019-10-28 13:30:00,83.04,83.04,82.96,83.0,106204.0,72.9688,72.9688,72.8985,72.9337,106204.0
2019-10-28 13:40:00,83.0,83.01,82.91,82.93,111276.0,72.9337,72.9425,72.8546,72.8722,111276.0
2019-10-28 13:50:00,82.92,82.93,82.74,82.86,135586.0,72.8634,72.8722,72.7052,72.8107,135586.0
2019-10-28 14:00:00,82.87,83.03,82.86,82.98,147864.0,72.8195,72.96,72.8107,72.9161,147864.0
2019-10-28 14:10:00,82.98,83.0,82.97,82.98,92542.0,72.9161,72.9337,72.9073,72.9161,92542.0
2019-10-28 14:20:00,82.99,83.0,82.94,82.98,139524.0,72.9249,72.9337,72.881,72.9161,139524.0
2019-10-28 14:30:00,82.99,83.0,82.89,82.95,146680.0,72.9249,72.9337,72.837,72.8898,146680.0
2019-10-28 14:40:00,82.96,82.97,82.75,82.79,189071.0,72.8985,72.9073,72.714,72.7492,189071.0
2019-10-28 14:50:00,82.8,83.0,82.75,82.99,137148.0,72.7579,72.9337,72.714,72.9249,137148.0
2019-10-28 15:00:00,82.99,83.09,82.97,83.04,202905.0,72.9249,73.0128,72.9073,72.9688,202905.0
2019-10-28 15:10:00,83.03,83.1,83.01,83.02,138188.0,72.96,73.0216,72.9425,72.9513,138188.0
2019-10-28 15:20:00,83.03,83.07,82.99,83.04,137060.0,72.96,72.9952,72.9249,72.9688,137060.0
2019-10-28 15:30:00,83.04,83.05,82.95,82.98,185270.0,72.9688,72.9776,72.8898,72.9161,185270.0
2019-10-28 15:40:00,82.97,83.12,82.92,83.12,292989.0,72.9073,73.0391,72.8634,73.0391,292989.0
2019-10-28 15:50:00,83.11,83.13,82.99,83.07,547859.0,73.0303,73.0479,72.9249,72.9952,547859.0
2019-10-29 09:30:00,82.75,82.85,82.13,82.2,235697.0,72.714,72.8019,72.1692,72.2307,235697.0
2019-10-29 09:40:00,82.2,82.68,82.17,82.47,130611.0,72.2307,72.6525,72.2044,72.468,130611.0
2019-10-29 09:50:00,82.48,82.73,82.14,82.18,109948.0,72.4768,72.6964,72.178,72.2131,109948.0
2019-10-29 10:00:00,82.19,82.28,81.69,81.78,134565.0,72.2219,72.301,71.7826,71.8617,134565.0
2019-10-29 10:10:00,81.76,82.15,81.75,81.95,107516.0,71.8441,72.1868,71.8353,72.011,107516.0
2019-10-29 10:20:00,81.95,82.02,81.75,81.77,60045.0,72.011,72.0725,71.8353,71.8529,60045.0
2019-10-29 10:30:00,81.78,82.17,81.74,82.11,89433.0,71.8617,72.2044,71.8265,72.1516,89433.0
2019-10-29 10:40:00,82.1,82.44,82.06,82.37,116139.0,72.1428,72.4416,72.1077,72.3801,116139.0
2019-10-29 10:50:00,82.37,82.38,82.02,82.1,57457.0,72.3801,72.3889,72.0725,72.1428,57457.0
2019-10-29 11:00:00,82.1,82.13,82.01,82.06,89396.0,72.1428,72.1692,72.0638,72.1077,89396.0
2019-10-29 11:10:00,82.06,82.06,81.92,81.99,87757.0,72.1077,72.1077,71.9847,72.0462,87757.0
2019-10-29 11:20:00,82.0,82.02,81.91,81.96,47990.0,72.055,72.0725,71.9759,72.0198,47990.0
2019-10-29 11:30:00,81.96,82.05,81.85,81.94,45439.0,72.0198,72.0989,71.9232,72.0022,45439.0
2019-10-29 11:40:00,81.94,82.04,81.92,81.96,52069.0,72.0022,72.0901,71.9847,72.0198,52069.0
2019-10-29 11:50:00,81.97,82.15,81.8,81.9,84730.0,72.0286,72.1868,71.8792,71.9671,84730.0
2019-10-29 12:00:00,81.89,82.1,81.79,82.08,76149.0,71.9583,72.1428,71.8704,72.1253,76149.0
2019-10-29 12:10:00,82.09,82.14,82.01,82.13,35641.0,72.1341,72.178,72.0638,72.1692,35641.0
2019-10-29 12:20:00,82.13,82.28,82.07,82.21,57126.0,72.1692,72.301,72.1165,72.2395,57126.0
2019-10-29 12:30:00,82.21,82.25,82.13,82.15,38955.0,72.2395,72.2746,72.1692,72.1868,38955.0
2019-10-29 12:40:00,82.14,82.19,82.09,82.16,35403.0,72.178,72.2219,72.1341,72.1956,35403.0
2019-10-29 12:50:00,82.17,82.18,82.01,82.04,21163.0,72.2044,72.2131,72.0638,72.0901,21163.0
2019-10-29 13:00:00,82.03,82.04,81.94,81.98,45244.0,72.0813,72.0901,72.0022,72.0374,45244.0
2019-10-29 13:10:00,81.99,82.02,81.85,81.86,34854.0,72.0462,72.0725,71.9232,71.9319,34854.0
2019-10-29 13:20:00,81.85,81.87,81.76,81.83,38066.0,71.9232,71.9407,71.8441,71.9056,38066.0
2019-10-29 13:30:00,81.83,82.02,81.82,82.01,75914.0,71.9056,72.0725,71.8968,72.0638,75914.0
2019-10-29 13:40:00,82.0,82.02,81.96,82.0,52045.0,72.055,72.0725,72.0198,72.055,52045.0
2019-10-29 13:50:00,82.0,82.04,81.97,82.01,37740.0,72.055,72.0901,72.0286,72.0638,37740.0
2019-10-29 14:00:00,82.0,82.01,81.76,81.78,135179.0,72.055,72.0638,71.8441,71.8617,135179.0
2019-10-29 14:10:00,81.78,81.8,81.73,81.75,51289.0,71.8617,71.8792,71.8177,71.8353,51289.0
2019-10-29 14:20:00,81.74,81.88,81.72,81.76,40457.0,71.8265,71.9495,71.8089,71.8441,40457.0
2019-10-29 14:30:00,81.76,81.76,81.67,81.71,43456.0,71.8441,71.8441,71.765,71.8001,43456.0
2019-10-29 14:40:00,81.7,81.71,81.58,81.7,63646.0,71.7914,71.8001,71.6859,71.7914,63646.0
2019-10-29 14:50:00,81.7,81.75,81.64,81.64,45888.0,71.7914,71.8353,71.7386,71.7386,45888.0
2019-10-29 15:00:00,81.65,81.73,81.63,81.73,60708.0,71.7474,71.8177,71.7298,71.8177,60708.0
2019-10-29 15:10:00,81.73,81.81,81.72,81.77,68428.0,71.8177,71.888,71.8089,71.8529,68428.0
2019-10-29 15:20:00,81.76,81.77,81.72,81.74,52995.0,71.8441,71.8529,71.8089,71.8265,52995.0
2019-10-29 15:30:00,81.74,81.75,81.5,81.53,135618.0,71.8265,71.8353,71.6156,71.642,135618.0
2019-10-29 15:40:00,81.54,81.55,81.44,81.5,147208.0,71.6508,71.6595,71.5629,71.6156,147208.0
2019-10-29 15:50:00,81.5,81.67,81.46,81.65,366678.0,71.6156,71.765,71.5805,71.7474,366678.0
2019-10-30 09:30:00,82.1,82.25,81.5,81.93,200723.0,72.1428,72.2746,71.6156,71.9935,200723.0
2019-10-30 09:40:00,81.93,82.16,81.79,81.89,144191.0,71.9935,72.1956,71.8704,71.9583,144191.0
2019-10-30 09:50:00,81.88,81.96,81.77,81.83,107539.0,71.9495,72.0198,71.8529,71.9056,107539.0
2019-10-30 10:00:00,81.81,81.82,81.32,81.79,116282.0,71.888,71.8968,71.4574,71.8704,116282.0
2019-10-30 10:10:00,81.82,81.94,81.81,81.85,46142.0,71.8968,72.0022,71.888,71.9232,46142.0
2019-10-30 10:20:00,81.86,81.92,81.76,81.79,49399.0,71.9319,71.9847,71.8441,71.8704,49399.0
2019-10-30 10:30:00,81.79,81.88,81.73,81.76,49223.0,71.8704,71.9495,71.8177,71.8441,49223.0
2019-10-30 10:40:00,81.75,81.84,81.73,81.73,64767.0,71.8353,71.9144,71.8177,71.8177,64767.0
2019-10-30 10:50:00,81.73,81.76,81.61,81.69,59039.0,71.8177,71.8441,71.7123,71.7826,59039.0
2019-10-30 11:00:00,81.68,81.72,81.63,81.63,52100.0,71.7738,71.8089,71.7298,71.7298,52100.0
2019-10-30 11:10:00,81.62,81.65,81.53,81.53,41408.0,71.7211,71.7474,71.642,71.642,41408.0
2019-10-30 11:20:00,81.52,81.52,81.41,81.45,25433.0,71.6332,71.6332,71.5365,71.5717,25433.0
2019-10-30 11:30:00,81.45,81.48,81.39,81.42,38800.0,71.5717,71.598,71.519,71.5453,38800.0
2019-10-30 11:40:00,81.4,81.48,81.31,81.45,131453.0,71.5277,71.598,71.4487,71.5717,131453.0
2019-10-30 11:50:00,81.45,81.47,81.29,81.33,55577.0,71.5717,71.5892,71.4311,71.4662,55577.0
2019-10-30 12:00:00,81.32,81.33,81.16,81.26,64680.0,71.4574,71.4662,71.3168,71.4047,64680.0
2019-10-30 12:10:00,81.27,81.3,81.22,81.3,42276.0,71.4135,71.4399,71.3696,71.4399,42276.0
2019-10-30 12:20:00,81.29,81.45,81.29,81.43,24915.0,71.4311,71.5717,71.4311,71.5541,24915.0
2019-10-30 12:30:00,81.44,81.48,81.41,81.42,66985.0,71.5629,71.598,71.5365,71.5453,66985.0
2019-10-30 12:40:00,81.42,81.47,81.41,81.42,51868.0,71.5453,71.5892,71.5365,71.5453,51868.0
2019-10-30 12:50:00,81.42,81.53,81.41,81.5,28671.0,71.5453,71.642,71.5365,71.6156,28671.0
2019-10-30 13:00:00,81.51,81.56,81.44,81.54,86464.0,71.6244,71.6683,71.5629,71.6508,86464.0
2019-10-30 13:10:00,81.54,81.54,81.32,81.33,88254.0,71.6508,71.6508,71.4574,71.4662,88254.0
2019-10-30 13:20:00,81.31,81.34,81.26,81.28,26542.0,71.4487,71.475,71.4047,71.4223,26542.0
2019-10-30 13:30:00,81.27,81.34,81.23,81.27,32984.0,71.4135,71.475,71.3784,71.4135,32984.0
2019-10-30 13:40:00,81.27,81.4,81.21,81.22,66177.0,71.4135,71.5277,71.3608,71.3696,66177.0
2019-10-30 13:50:00,81.21,81.21,80.9,80.97,68438.0,71.3608,71.3608,71.0884,71.1499,68438.0
2019-10-30 14:00:00,80.94,81.15,80.85,81.11,57165.0,71.1235,71.3081,71.0444,71.2729,57165.0
2019-10-30 14:10:00,81.08,81.4,81.08,81.34,46449.0,71.2465,71.5277,71.2465,71.475,46449.0
2019-10-30 14:20:00,81.34,81.41,81.31,81.39,56105.0,71.475,71.5365,71.4487,71.519,56105.0
2019-10-30 14:30:00,81.39,81.42,80.98,81.06,122540.0,71.519,71.5453,71.1587,71.229,122540.0
2019-10-30 14:40:00,81.08,81.18,81.0,81.13,77969.0,71.2465,71.3344,71.1762,71.2905,77969.0
2019-10-30 14:50:00,81.13,81.48,81.12,81.4,39979.0,71.2905,71.598,71.2817,71.5277,39979.0
2019-10-30 15:00:00,81.4,81.5,81.36,81.41,59162.0,71.5277,71.6156,71.4926,71.5365,59162.0
2019-10-30 15:10:00,81.41,81.44,81.35,81.39,48159.0,71.5365,71.5629,71.4838,71.519,48159.0
2019-10-30 15:20:00,81.4,81.58,81.37,81.49,69514.0,71.5277,71.6859,71.5014,71.6068,69514.0
2019-10-30 15:30:00,81.49,81.52,81.42,81.46,63109.0,71.6068,71.6332,71.5453,71.5805,63109.0
2019-10-30 15:40:00,81.46,81.48,81.37,81.37,132377.0,71.5805,71.598,71.5014,71.5014,132377.0
2019-10-30 15:50:00,81.38,81.47,81.35,81.41,281131.0,71.5102,71.5892,71.4838,71.5365,281131.0
2019-10-31 09:30:00,81.4,81.47,80.81,80.83,145479.0,71.5277,71.5892,71.0093,71.0269,145479.0
2019-10-31 09:40:00,80.84,80.99,80.4,80.43,211890.0,71.0357,71.1675,70.649,70.6754,211890.0
2019-10-31 09:50:00,80.43,80.65,80.4,80.47,62085.0,70.6754,70.8687,70.649,70.7105,62085.0
2019-10-31 10:00:00,80.46,80.47,80.11,80.27,155615.0,70.7017,70.7105,70.3942,70.5348,155615.0
2019-10-31 10:10:00,80.26,80.26,79.84,80.02,169380.0,70.526,70.526,70.1569,70.3151,169380.0
2019-10-31 10:20:00,80.03,80.31,79.87,80.29,90315.0,70.3239,70.5699,70.1833,70.5524,90315.0
2019-10-31 10:30:00,80.29,80.29,79.94,80.0,141997.0,70.5524,70.5524,70.2448,70.2975,141997.0
2019-10-31 10:40:00,79.99,80.2,79.95,80.19,179694.0,70.2887,70.4733,70.2536,70.4645,179694.0
2019-10-31 10:50:00,80.19,80.42,80.04,80.36,238431.0,70.4645,70.6666,70.3327,70.6139,238431.0
2019-10-31 11:00:00,80.35,80.57,80.28,80.52,63688.0,70.6051,70.7984,70.5436,70.7545,63688.0
2019-10-31 11:10:00,80.51,80.53,80.32,80.38,76821.0,70.7457,70.7633,70.5787,70.6314,76821.0
2019-10-31 11:20:00,80.39,80.44,80.23,80.24,66963.0,70.6402,70.6842,70.4996,70.5084,66963.0
2019-10-31 11:30:00,80.24,80.35,80.19,80.23,89210.0,70.5084,70.6051,70.4645,70.4996,89210.0
2019-10-31 11:40:00,80.24,80.4,80.17,80.19,125372.0,70.5084,70.649,70.4469,70.4645,125372.0
2019-10-31 11:50:00,80.19,80.29,80.16,80.18,89466.0,70.4645,70.5524,70.4381,70.4557,89466.0
2019-10-31 12:00:00,80.18,80.2,79.95,80.04,76134.0,70.4557,70.4733,70.2536,70.3327,76134.0
2019-10-31 12:10:00,80.04,80.22,80.03,80.05,64246.0,70.3327,70.4908,70.3239,70.3415,64246.0
2019-10-31 12:20:00,80.06,80.16,80.04,80.16,38660.0,70.3503,70.4381,70.3327,70.4381,38660.0
2019-10-31 12:30:00,80.18,80.25,80.11,80.18,71794.0,70.4557,70.5172,70.3942,70.4557,71794.0
2019-10-31 12:40:00,80.19,80.23,80.13,80.2,61888.0,70.4645,70.4996,70.4118,70.4733,61888.0
2019-10-31 12:50:00,80.21,80.28,80.15,80.15,72037.0,70.4821,70.5436,70.4293,70.4293,72037.0
2019-10-31 13:00:00,80.16,80.25,80.11,80.18,48370.0,70.4381,70.5172,70.3942,70.4557,48370.0
2019-10-31 13:10:00,80.17,80.24,80.11,80.24,40712.0,70.4469,70.5084,70.3942,70.5084,40712.0
2019-10-31 13:20:00,80.23,80.38,80.23,80.38,27283.0,70.4996,70.6314,70.4996,70.6314,27283.0
2019-10-31 13:30:00,80.38,80.46,80.37,80.4,62140.0,70.6314,70.7017,70.6227,70.649,62140.0
2019-10-31 13:40:00,80.4,80.4,80.2,80.2,70460.0,70.649,70.649,70.4733,70.4733,70460.0
2019-10-31 13:50:00,80.2,80.37,80.16,80.33,35300.0,70.4733,70.6227,70.4381,70.5875,35300.0
2019-10-31 14:00:00,80.34,80.34,80.15,80.17,63014.0,70.5963,70.5963,70.4293,70.4469,63014.0
2019-10-31 14:10:00,80.17,80.23,80.17,80.21,44133.0,70.4469,70.4996,70.4469,70.4821,44133.0
2019-10-31 14:20:00,80.21,80.21,80.14,80.18,41445.0,70.4821,70.4821,70.4206,70.4557,41445.0
2019-10-31 14:30:00,80.17,80.24,80.12,80.13,101402.0,70.4469,70.5084,70.403,70.4118,101402.0
2019-10-31 14:40:00,80.13,80.14,79.97,80.08,70304.0,70.4118,70.4206,70.2712,70.3678,70304.0
2019-10-31 14:50:00,80.09,80.16,80.07,80.16,33103.0,70.3766,70.4381,70.359,70.4381,33103.0
2019-10-31 15:00:00,80.16,80.16,80.04,80.1,42816.0,70.4381,70.4381,70.3327,70.3854,42816.0
2019-10-31 15:10:00,80.1,80.17,80.08,80.14,91496.0,70.3854,70.4469,70.3678,70.4206,91496.0
2019-10-31 15:20:00,80.16,80.17,80.11,80.15,56076.0,70.4381,70.4469,70.3942,70.4293,56076.0
2019-10-31 15:30:00,80.15,80.43,80.13,80.3,121243.0,70.4293,70.6754,70.4118,70.5611,121243.0
2019-10-31 15:40:00,80.3,80.37,80.16,80.16,138642.0,70.5611,70.6227,70.4381,70.4381,138642.0
2019-10-31 15:50:00,80.16,80.47,80.11,80.46,478994.0,70.4381,70.7105,70.3942,70.7017,478994.0
2019-11-01 09:30:00,81.61,82.45,81.25,81.53,303266.0,71.7123,72.4504,71.3959,71.642,303266.0
2019-11-01 09:40:00,81.48,81.65,81.37,81.62,153305.0,71.598,71.7474,71.5014,71.7211,153305.0
2019-11-01 09:50:00,81.63,81.83,81.42,81.68,278624.0,71.7298,71.9056,71.5453,71.7738,278624.0
2019-11-01 10:00:00,81.64,82.32,81.54,82.19,227217.0,71.7386,72.3362,71.6508,72.2219,227217.0
2019-11-01 10:10:00,82.19,82.38,82.12,82.32,129383.0,72.2219,72.3889,72.1604,72.3362,129383.0
2019-11-01 10:20:00,82.32,82.5,82.24,82.5,207744.0,72.3362,72.4943,72.2659,72.4943,207744.0
2019-11-01 10:30:00,82.5,82.54,82.32,82.45,156435.0,72.4943,72.5295,72.3362,72.4504,156435.0
2019-11-01 10:40:00,82.45,82.53,82.39,82.43,91644.0,72.4504,72.5207,72.3977,72.4328,91644.0
2019-11-01 10:50:00,82.41,82.53,82.4,82.42,64117.0,72.4152,72.5207,72.4065,72.424,64117.0
2019-11-01 11:00:00,82.43,82.52,82.27,82.51,133785.0,72.4328,72.5119,72.2922,72.5031,133785.0
2019-11-01 11:10:00,82.52,82.6,82.45,82.54,74629.0,72.5119,72.5822,72.4504,72.5295,74629.0
2019-11-01 11:20:00,82.54,82.54,82.41,82.43,48345.0,72.5295,72.5295,72.4152,72.4328,48345.0
2019-11-01 11:30:00,82.43,82.51,82.42,82.46,89433.0,72.4328,72.5031,72.424,72.4592,89433.0
2019-11-01 11:40:00,82.46,82.7,82.46,82.68,260370.0,72.4592,72.6701,72.4592,72.6525,260370.0
2019-11-01 11:50:00,82.68,82.8,82.57,82.72,128198.0,72.6525,72.7579,72.5558,72.6876,128198.0
2019-11-01 12:00:00,82.73,82.88,82.61,82.62,128062.0,72.6964,72.8282,72.591,72.5998,128062.0
2019-11-01 12:10:00,82.61,82.66,82.51,82.52,313723.0,72.591,72.6349,72.5031,72.5119,313723.0
2019-11-01 12:20:00,82.52,82.65,82.44,82.65,65852.0,72.5119,72.6261,72.4416,72.6261,65852.0
2019-11-01 12:30:00,82.65,82.83,82.49,82.53,168290.0,72.6261,72.7843,72.4855,72.5207,168290.0
2019-11-01 12:40:00,82.52,82.84,82.47,82.81,85025.0,72.5119,72.7931,72.468,72.7667,85025.0
2019-11-01 12:50:00,82.8,82.84,82.75,82.81,84489.0,72.7579,72.7931,72.714,72.7667,84489.0
2019-11-01 13:00:00,82.81,83.22,82.81,83.11,219164.0,72.7667,73.127,72.7667,73.0303,219164.0
2019-11-01 13:10:00,83.11,83.22,83.02,83.21,92306.0,73.0303,73.127,72.9513,73.1182,92306.0
2019-11-01 13:20:00,83.21,83.65,83.16,83.26,444220.0,73.1182,73.5049,73.0743,73.1622,444220.0
2019-11-01 13:30:00,83.23,83.44,83.22,83.39,102330.0,73.1358,73.3203,73.127,73.2764,102330.0
2019-11-01 13:40:00,83.38,83.47,83.3,83.45,126194.0,73.2676,73.3467,73.1973,73.3291,126194.0
2019-11-01 13:50:00,83.45,83.46,83.23,83.28,144934.0,73.3291,73.3379,73.1358,73.1797,144934.0
2019-11-01 14:00:00,83.28,83.28,83.14,83.14,102277.0,73.1797,73.1797,73.0567,73.0567,102277.0
2019-11-01 14:10:00,83.15,83.37,83.14,83.34,169451.0,73.0655,73.2588,73.0567,73.2325,169451.0
2019-11-01 14:20:00,83.34,83.42,83.13,83.26,97107.0,73.2325,73.3028,73.0479,73.1622,97107.0
2019-11-01 14:30:00,83.26,83.27,83.08,83.15,80584.0,73.1622,73.1709,73.004,73.0655,80584.0
2019-11-01 14:40:00,83.15,83.25,83.09,83.1,81050.0,73.0655,73.1534,73.0128,73.0216,81050.0
2019-11-01 14:50:00,83.1,83.16,83.07,83.14,95938.0,73.0216,73.0743,72.9952,73.0567,95938.0
2019-11-01 15:00:00,83.14,83.21,83.03,83.06,161655.0,73.0567,73.1182,72.96,72.9864,161655.0
2019-11-01 15:10:00,83.05,83.2,83.05,83.17,113593.0,72.9776,73.1094,72.9776,73.0831,113593.0
2019-11-01 15:20:00,83.16,83.16,83.01,83.04,129948.0,73.0743,73.0743,72.9425,72.9688,129948.0
2019-11-01 15:30:00,83.04,83.11,83.02,83.08,163762.0,72.9688,73.0303,72.9513,73.004,163762.0
2019-11-01 15:40:00,83.08,83.18,83.02,83.17,239724.0,73.004,73.0919,72.9513,73.0831,239724.0
2019-11-01 15:50:00,83.18,83.59,83.15,83.58,843022.0,73.0919,73.4521,73.0655,73.4433,843022.0
2019-11-04 09:30:00,84.54,85.87,84.54,85.17,814283.0,74.2869,75.4556,74.2869,74.8405,814283.0
2019-11-04 09:40:00,85.17,85.8,84.93,85.71,398205.0,74.8405,75.3941,74.6296,75.315,398205.0
2019-11-04 09:50:00,85.7,85.8,85.21,85.54,224106.0,75.3062,75.3941,74.8757,75.1656,224106.0
2019-11-04 10:00:00,85.57,85.67,85.09,85.09,192460.0,75.192,75.2799,74.7702,74.7702,192460.0
2019-11-04 10:10:00,85.09,85.2,84.84,84.94,194271.0,74.7702,74.8669,74.5505,74.6384,194271.0
2019-11-04 10:20:00,84.94,85.18,84.79,85.18,177640.0,74.6384,74.8493,74.5066,74.8493,177640.0
2019-11-04 10:30:00,85.2,85.26,84.68,84.85,161597.0,74.8669,74.9196,74.4099,74.5593,161597.0
2019-11-04 10:40:00,84.84,85.12,84.75,84.85,99065.0,74.5505,74.7966,74.4714,74.5593,99065.0
2019-11-04 10:50:00,84.86,84.86,84.6,84.63,80326.0,74.5681,74.5681,74.3396,74.366,80326.0
2019-11-04 11:00:00,84.62,84.82,84.56,84.75,109492.0,74.3572,74.533,74.3045,74.4714,109492.0
2019-11-04 11:10:00,84.75,84.77,84.63,84.73,96348.0,74.4714,74.489,74.366,74.4539,96348.0
2019-11-04 11:20:00,84.72,84.75,84.58,84.59,141886.0,74.4451,74.4714,74.3221,74.3309,141886.0
2019-11-04 11:30:00,84.6,84.66,84.45,84.58,197754.0,74.3396,74.3924,74.2078,74.3221,197754.0
2019-11-04 11:40:00,84.59,84.69,84.3,84.62,172440.0,74.3309,74.4187,74.076,74.3572,172440.0
2019-11-04 11:50:00,84.62,84.65,84.53,84.63,86952.0,74.3572,74.3836,74.2781,74.366,86952.0
2019-11-04 12:00:00,84.62,84.76,84.62,84.68,108541.0,74.3572,74.4802,74.3572,74.4099,108541.0
2019-11-04 12:10:00,84.68,84.82,84.68,84.75,49708.0,74.4099,74.533,74.4099,74.4714,49708.0
2019-11-04 12:20:00,84.75,84.78,84.58,84.65,94243.0,74.4714,74.4978,74.3221,74.3836,94243.0
2019-11-04 12:30:00,84.65,84.71,84.39,84.44,95421.0,74.3836,74.4363,74.1551,74.199,95421.0
2019-11-04 12:40:00,84.44,84.58,84.43,84.56,60983.0,74.199,74.3221,74.1903,74.3045,60983.0
2019-11-04 12:50:00,84.56,84.71,84.54,84.67,109878.0,74.3045,74.4363,74.2869,74.4011,109878.0
2019-11-04 13:00:00,84.67,84.75,84.6,84.75,68856.0,74.4011,74.4714,74.3396,74.4714,68856.0
2019-11-04 13:10:00,84.75,84.94,84.75,84.86,87389.0,74.4714,74.6384,74.4714,74.5681,87389.0
2019-11-04 13:20:00,84.87,84.93,84.83,84.92,94592.0,74.5769,74.6296,74.5417,74.6208,94592.0
2019-11-04 13:30:00,84.92,85.04,84.9,85.04,195983.0,74.6208,74.7263,74.6033,74.7263,195983.0
2019-11-04 13:40:00,85.03,85.3,84.98,85.28,172874.0,74.7175,74.9547,74.6736,74.9372,172874.0
2019-11-04 13:50:00,85.27,85.33,85.22,85.28,160840.0,74.9284,74.9811,74.8844,74.9372,160840.0
2019-11-04 14:00:00,85.28,85.28,84.99,85.03,91632.0,74.9372,74.9372,74.6823,74.7175,91632.0
2019-11-04 14:10:00,85.02,85.24,84.95,85.24,98296.0,74.7087,74.902,74.6472,74.902,98296.0
2019-11-04 14:20:00,85.25,85.32,85.2,85.28,70668.0,74.9108,74.9723,74.8669,74.9372,70668.0
2019-11-04 14:30:00,85.27,85.29,85.09,85.11,74673.0,74.9284,74.946,74.7702,74.7878,74673.0
2019-11-04 14:40:00,85.1,85.12,85.01,85.11,87163.0,74.779,74.7966,74.6999,74.7878,87163.0
2019-11-04 14:50:00,85.1,85.22,85.05,85.22,59284.0,74.779,74.8844,74.7351,74.8844,59284.0
2019-11-04 15:00:00,85.22,85.23,85.16,85.19,96270.0,74.8844,74.8932,74.8317,74.8581,96270.0
2019-11-04 15:10:00,85.19,85.2,85.09,85.1,95149.0,74.8581,74.8669,74.7702,74.779,95149.0
2019-11-04 15:20:00,85.11,85.16,85.08,85.15,124865.0,74.7878,74.8317,74.7614,74.8229,124865.0
2019-11-04 15:30:00,85.15,85.16,84.99,85.04,132135.0,74.8229,74.8317,74.6823,74.7263,132135.0
2019-11-04 15:40:00,85.04,85.17,85.03,85.14,144463.0,74.7263,74.8405,74.7175,74.8141,144463.0
2019-11-04 15:50:00,85.14,85.52,85.07,85.12,647106.0,74.8141,75.1481,74.7526,74.7966,647106.0
2019-11-05 09:30:00,85.26,85.36,84.91,85.04,435066.0,74.9196,75.0075,74.612,74.7263,435066.0
2019-11-05 09:40:00,85.04,85.1,84.75,84.93,180534.0,74.7263,74.779,74.4714,74.6296,180534.0
2019-11-05 09:50:00,84.93,85.19,84.73,85.19,127998.0,74.6296,74.8581,74.4539,74.8581,127998.0
2019-11-05 10:00:00,85.2,85.46,85.15,85.17,234480.0,74.8669,75.0953,74.8229,74.8405,234480.0
2019-11-05 10:10:00,85.16,85.19,84.98,85.09,84007.0,74.8317,74.8581,74.6736,74.7702,84007.0
2019-11-05 10:20:00,85.08,85.18,84.88,84.9,83753.0,74.7614,74.8493,74.5857,74.6033,83753.0
2019-11-05 10:30:00,84.91,85.09,84.89,85.05,68828.0,74.612,74.7702,74.5945,74.7351,68828.0
2019-11-05 10:40:00,85.04,85.09,84.89,85.01,80685.0,74.7263,74.7702,74.5945,74.6999,80685.0
2019-11-05 10:50:00,85.02,85.37,85.02,85.34,94451.0,74.7087,75.0163,74.7087,74.9899,94451.0
2019-11-05 11:00:00,85.35,85.53,85.31,85.48,98605.0,74.9987,75.1568,74.9635,75.1129,98605.0
2019-11-05 11:10:00,85.48,85.68,85.47,85.67,88226.0,75.1129,75.2887,75.1041,75.2799,88226.0
2019-11-05 11:20:00,85.67,85.68,85.47,85.63,145112.0,75.2799,75.2887,75.1041,75.2447,145112.0
2019-11-05 11:30:00,85.62,85.68,85.57,85.61,89412.0,75.2359,75.2887,75.192,75.2271,89412.0
2019-11-05 11:40:00,85.6,85.62,85.45,85.46,76221.0,75.2184,75.2359,75.0865,75.0953,76221.0
2019-11-05 11:50:00,85.46,85.57,85.45,85.55,81330.0,75.0953,75.192,75.0865,75.1744,81330.0
2019-11-05 12:00:00,85.54,85.63,85.52,85.58,61281.0,75.1656,75.2447,75.1481,75.2008,61281.0
2019-11-05 12:10:00,85.58,85.58,85.4,85.42,70676.0,75.2008,75.2008,75.0426,75.0602,70676.0
2019-11-05 12:20:00,85.43,85.47,85.33,85.4,86288.0,75.069,75.1041,74.9811,75.0426,86288.0
2019-11-05 12:30:00,85.39,85.44,85.3,85.44,71239.0,75.0338,75.0778,74.9547,75.0778,71239.0
2019-11-05 12:40:00,85.44,85.6,85.43,85.56,73569.0,75.0778,75.2184,75.069,75.1832,73569.0
2019-11-05 12:50:00,85.56,85.56,85.4,85.44,134259.0,75.1832,75.1832,75.0426,75.0778,134259.0
2019-11-05 13:00:00,85.43,85.49,85.4,85.44,114444.0,75.069,75.1217,75.0426,75.0778,114444.0
2019-11-05 13:10:00,85.45,85.51,85.44,85.49,69271.0,75.0865,75.1393,75.0778,75.1217,69271.0
2019-11-05 13:20:00,85.49,85.5,85.44,85.47,65417.0,75.1217,75.1305,75.0778,75.1041,65417.0
2019-11-05 13:30:00,85.47,85.57,85.43,85.5,188568.0,75.1041,75.192,75.069,75.1305,188568.0
2019-11-05 13:40:00,85.5,85.59,85.49,85.59,63560.0,75.1305,75.2096,75.1217,75.2096,63560.0
2019-11-05 13:50:00,85.59,85.72,85.57,85.69,114694.0,75.2096,75.3238,75.192,75.2974,114694.0
2019-11-05 14:00:00,85.69,85.74,85.67,85.69,107796.0,75.2974,75.3414,75.2799,75.2974,107796.0
2019-11-05 14:10:00,85.69,85.71,85.53,85.56,103093.0,75.2974,75.315,75.1568,75.1832,103093.0
2019-11-05 14:20:00,85.56,85.6,85.48,85.51,70109.0,75.1832,75.2184,75.1129,75.1393,70109.0
2019-11-05 14:30:00,85.51,85.63,85.51,85.56,99870.0,75.1393,75.2447,75.1393,75.1832,99870.0
2019-11-05 14:40:00,85.53,85.68,85.5,85.67,74137.0,75.1568,75.2887,75.1305,75.2799,74137.0
2019-11-05 14:50:00,85.67,85.68,85.57,85.61,74818.0,75.2799,75.2887,75.192,75.2271,74818.0
2019-11-05 15:00:00,85.61,85.61,85.36,85.42,120110.0,75.2271,75.2271,75.0075,75.0602,120110.0
2019-11-05 15:10:00,85.42,85.51,85.42,85.48,91145.0,75.0602,75.1393,75.0602,75.1129,91145.0
2019-11-05 15:20:00,85.49,85.52,85.41,85.42,110334.0,75.1217,75.1481,75.0514,75.0602,110334.0
2019-11-05 15:30:00,85.42,85.62,85.42,85.62,171715.0,75.0602,75.2359,75.0602,75.2359,171715.0
2019-11-05 15:40:00,85.62,85.66,85.54,85.58,160786.0,75.2359,75.2711,75.1656,75.2008,160786.0
2019-11-05 15:50:00,85.57,85.6,85.41,85.45,465971.0,75.192,75.2184,75.0514,75.0865,465971.0
2019-11-06 09:30:00,85.34,85.61,85.07,85.29,393072.0,74.9899,75.2271,74.7526,74.946,393072.0
2019-11-06 09:40:00,85.33,85.45,85.12,85.29,134395.0,74.9811,75.0865,74.7966,74.946,134395.0
2019-11-06 09:50:00,85.28,85.33,85.06,85.06,148887.0,74.9372,74.9811,74.7438,74.7438,148887.0
2019-11-06 10:00:00,85.06,85.29,85.05,85.1,145198.0,74.7438,74.946,74.7351,74.779,145198.0
2019-11-06 10:10:00,85.12,85.2,84.96,85.07,210281.0,74.7966,74.8669,74.656,74.7526,210281.0
2019-11-06 10:20:00,85.07,85.18,84.91,84.95,84438.0,74.7526,74.8493,74.612,74.6472,84438.0
2019-11-06 10:30:00,84.93,84.95,84.54,84.74,164655.0,74.6296,74.6472,74.2869,74.4627,164655.0
2019-11-06 10:40:00,84.75,84.84,84.68,84.7,77773.0,74.4714,74.5505,74.4099,74.4275,77773.0
2019-11-06 10:50:00,84.71,84.78,84.62,84.75,100384.0,74.4363,74.4978,74.3572,74.4714,100384.0
2019-11-06 11:00:00,84.75,84.99,84.75,84.96,82280.0,74.4714,74.6823,74.4714,74.656,82280.0
2019-11-06 11:10:00,84.95,84.97,84.84,84.94,77607.0,74.6472,74.6648,74.5505,74.6384,77607.0
2019-11-06 11:20:00,84.95,85.11,84.88,85.05,141365.0,74.6472,74.7878,74.5857,74.7351,141365.0
2019-11-06 11:30:00,85.05,85.34,85.05,85.24,143649.0,74.7351,74.9899,74.7351,74.902,143649.0
2019-11-06 11:40:00,85.24,85.36,84.83,84.96,195815.0,74.902,75.0075,74.5417,74.656,195815.0
2019-11-06 11:50:00,84.97,84.98,84.82,84.91,98396.0,74.6648,74.6736,74.533,74.612,98396.0
2019-11-06 12:00:00,84.92,85.14,84.91,84.98,74854.0,74.6208,74.8141,74.612,74.6736,74854.0
2019-11-06 12:10:00,84.99,84.99,84.86,84.9,48365.0,74.6823,74.6823,74.5681,74.6033,48365.0
2019-11-06 12:20:00,84.9,84.95,84.82,84.89,62113.0,74.6033,74.6472,74.533,74.5945,62113.0
2019-11-06 12:30:00,84.9,84.91,84.75,84.88,103165.0,74.6033,74.612,74.4714,74.5857,103165.0
2019-11-06 12:40:00,84.88,84.89,84.68,84.77,58391.0,74.5857,74.5945,74.4099,74.489,58391.0
2019-11-06 12:50:00,84.78,84.87,84.67,84.72,70867.0,74.4978,74.5769,74.4011,74.4451,70867.0
2019-11-06 13:00:00,84.72,84.91,84.72,84.89,116971.0,74.4451,74.612,74.4451,74.5945,116971.0
2019-11-06 13:10:00,84.89,84.99,84.87,84.98,61770.0,74.5945,74.6823,74.5769,74.6736,61770.0
2019-11-06 13:20:00,84.97,85.0,84.87,84.92,62940.0,74.6648,74.6911,74.5769,74.6208,62940.0
2019-11-06 13:30:00,84.93,84.94,84.83,84.92,41441.0,74.6296,74.6384,74.5417,74.6208,41441.0
2019-11-06 13:40:00,84.91,85.09,84.91,85.08,58621.0,74.612,74.7702,74.612,74.7614,58621.0
2019-11-06 13:50:00,85.08,85.13,84.88,84.93,152506.0,74.7614,74.8054,74.5857,74.6296,152506.0
2019-11-06 14:00:00,84.93,85.02,84.93,84.97,63497.0,74.6296,74.7087,74.6296,74.6648,63497.0
2019-11-06 14:10:00,84.97,84.99,84.76,84.79,92901.0,74.6648,74.6823,74.4802,74.5066,92901.0
2019-11-06 14:20:00,84.79,84.8,84.68,84.7,105526.0,74.5066,74.5154,74.4099,74.4275,105526.0
2019-11-06 14:30:00,84.7,84.95,84.7,84.85,182841.0,74.4275,74.6472,74.4275,74.5593,182841.0
2019-11-06 14:40:00,84.84,84.86,84.74,84.75,134189.0,74.5505,74.5681,74.4627,74.4714,134189.0
2019-11-06 14:50:00,84.75,84.8,84.72,84.76,90423.0,74.4714,74.5154,74.4451,74.4802,90423.0
2019-11-06 15:00:00,84.75,84.75,84.52,84.52,174467.0,74.4714,74.4714,74.2693,74.2693,174467.0
2019-11-06 15:10:00,84.52,84.57,84.47,84.52,182312.0,74.2693,74.3133,74.2254,74.2693,182312.0
2019-11-06 15:20:00,84.51,84.52,84.46,84.51,131609.0,74.2606,74.2693,74.2166,74.2606,131609.0
2019-11-06 15:30:00,84.52,84.58,84.46,84.55,153263.0,74.2693,74.3221,74.2166,74.2957,153263.0
2019-11-06 15:40:00,84.55,84.55,84.42,84.49,227579.0,74.2957,74.2957,74.1815,74.243,227579.0
2019-11-06 15:50:00,84.5,84.67,84.22,84.63,838545.0,74.2518,74.4011,74.0057,74.366,838545.0
2019-11-07 09:30:00,89.83,91.05,88.5,90.77,4338636.0,78.9353,80.0074,77.7666,79.7613,4338636.0
2019-11-07 09:40:00,90.77,91.18,90.35,91.0,1775897.0,79.7613,80.1216,79.3923,79.9634,1775897.0
2019-11-07 09:50:00,90.99,91.55,90.65,91.4,2809890.0,79.9547,80.4467,79.6559,80.3149,2809890.0
2019-11-07 10:00:00,91.4,92.15,91.4,91.87,1415256.0,80.3149,80.974,80.3149,80.7279,1415256.0
2019-11-07 10:10:00,91.87,92.4,91.87,92.32,1005811.0,80.7279,81.1936,80.7279,81.1234,1005811.0
2019-11-07 10:20:00,92.33,92.5,92.02,92.28,688775.0,81.1321,81.2815,80.8597,81.0882,688775.0
2019-11-07 10:30:00,92.28,92.35,91.63,91.74,687825.0,81.0882,81.1497,80.517,80.6137,687825.0
2019-11-07 10:40:00,91.74,92.1,91.52,92.09,558221.0,80.6137,80.93,80.4204,80.9212,558221.0
2019-11-07 10:50:00,92.09,92.21,91.81,91.95,496468.0,80.9212,81.0267,80.6752,80.7982,496468.0
2019-11-07 11:00:00,91.95,92.01,91.72,91.8,353390.0,80.7982,80.8509,80.5961,80.6664,353390.0
2019-11-07 11:10:00,91.81,92.05,91.61,91.88,289206.0,80.6752,80.8861,80.4995,80.7367,289206.0
2019-11-07 11:20:00,91.89,91.89,91.43,91.51,365111.0,80.7455,80.7455,80.3413,80.4116,365111.0
2019-11-07 11:30:00,91.52,91.73,91.26,91.39,405298.0,80.4204,80.6049,80.1919,80.3061,405298.0
2019-11-07 11:40:00,91.39,91.4,91.09,91.19,321564.0,80.3061,80.3149,80.0425,80.1304,321564.0
2019-11-07 11:50:00,91.18,91.49,91.05,91.33,450296.0,80.1216,80.394,80.0074,80.2534,450296.0
2019-11-07 12:00:00,91.33,91.46,91.2,91.45,657844.0,80.2534,80.3677,80.1392,80.3589,657844.0
2019-11-07 12:10:00,91.45,91.46,91.16,91.23,281099.0,80.3589,80.3677,80.104,80.1655,281099.0
2019-11-07 12:20:00,91.22,91.25,91.04,91.2,222006.0,80.1568,80.1831,79.9986,80.1392,222006.0
2019-11-07 12:30:00,91.2,91.23,90.95,91.04,246358.0,80.1392,80.1655,79.9195,79.9986,246358.0
2019-11-07 12:40:00,91.05,91.08,90.83,90.92,288948.0,80.0074,80.0337,79.8141,79.8931,288948.0
2019-11-07 12:50:00,90.91,91.25,90.9,91.13,265869.0,79.8844,80.1831,79.8756,80.0777,265869.0
2019-11-07 13:00:00,91.13,91.2,90.9,90.97,207539.0,80.0777,80.1392,79.8756,79.9371,207539.0
2019-11-07 13:10:00,90.96,91.2,90.96,91.15,191305.0,79.9283,80.1392,79.9283,80.0952,191305.0
2019-11-07 13:20:00,91.16,91.16,90.95,91.06,200012.0,80.104,80.104,79.9195,80.0162,200012.0
2019-11-07 13:30:00,91.07,91.08,90.33,90.59,406223.0,80.025,80.0337,79.3747,79.6032,406223.0
2019-11-07 13:40:00,90.59,90.6,90.12,90.16,382029.0,79.6032,79.612,79.1902,79.2253,382029.0
2019-11-07 13:50:00,90.14,90.15,89.84,89.97,398803.0,79.2077,79.2165,78.9441,79.0584,398803.0
2019-11-07 14:00:00,89.98,90.03,89.86,89.94,439133.0,79.0671,79.1111,78.9617,79.032,439133.0
2019-11-07 14:10:00,89.94,90.44,89.89,90.36,287145.0,79.032,79.4714,78.9881,79.4011,287145.0
2019-11-07 14:20:00,90.38,90.38,90.08,90.23,203604.0,79.4186,79.4186,79.155,79.2868,203604.0
2019-11-07 14:30:00,90.23,90.25,89.86,89.99,287794.0,79.2868,79.3044,78.9617,79.0759,287794.0
2019-11-07 14:40:00,90.0,90.01,88.32,89.43,404573.0,79.0847,79.0935,77.6085,78.5839,404573.0
2019-11-07 14:50:00,89.45,89.76,89.27,89.66,371524.0,78.6014,78.8738,78.4433,78.786,371524.0
2019-11-07 15:00:00,89.66,90.2,89.62,89.93,647827.0,78.786,79.2605,78.7508,79.0232,647827.0
2019-11-07 15:10:00,89.95,90.03,89.72,89.84,332839.0,79.0408,79.1111,78.8387,78.9441,332839.0
2019-11-07 15:20:00,89.84,89.86,89.6,89.75,220450.0,78.9441,78.9617,78.7332,78.865,220450.0
2019-11-07 15:30:00,89.74,89.82,89.45,89.53,327556.0,78.8563,78.9266,78.6014,78.6717,327556.0
2019-11-07 15:40:00,89.54,89.96,89.51,89.89,285932.0,78.6805,79.0496,78.6541,78.9881,285932.0
2019-11-07 15:50:00,89.89,89.98,89.72,89.97,608268.0,78.9881,79.0671,78.8387,79.0584,608268.0
2019-11-08 09:30:00,89.87,90.56,89.6,90.19,558561.0,78.9705,79.5768,78.7332,79.2517,558561.0
2019-11-08 09:40:00,90.15,90.98,90.15,90.89,487038.0,79.2165,79.9459,79.2165,79.8668,487038.0
2019-11-08 09:50:00,90.89,91.46,90.76,90.85,540690.0,79.8668,80.3677,79.7525,79.8316,540690.0
2019-11-08 10:00:00,90.87,90.99,90.23,90.55,280108.0,79.8492,79.9547,79.2868,79.568,280108.0
2019-11-08 10:10:00,90.55,90.61,90.24,90.4,191859.0,79.568,79.6207,79.2956,79.4362,191859.0
2019-11-08 10:20:00,90.41,90.61,90.28,90.43,185339.0,79.445,79.6207,79.3308,79.4626,185339.0
2019-11-08 10:30:00,90.43,90.86,90.38,90.8,246863.0,79.4626,79.8404,79.4186,79.7877,246863.0
2019-11-08 10:40:00,90.8,91.24,90.79,90.98,533666.0,79.7877,80.1743,79.7789,79.9459,533666.0
2019-11-08 10:50:00,90.96,90.97,90.7,90.77,406367.0,79.9283,79.9371,79.6998,79.7613,406367.0
2019-11-08 11:00:00,90.77,91.27,90.72,91.06,353066.0,79.7613,80.2007,79.7174,80.0162,353066.0
2019-11-08 11:10:00,91.07,91.27,91.03,91.25,294560.0,80.025,80.2007,79.9898,80.1831,294560.0
2019-11-08 11:20:00,91.25,91.34,91.17,91.24,269339.0,80.1831,80.2622,80.1128,80.1743,269339.0
2019-11-08 11:30:00,91.25,91.62,91.15,91.58,291928.0,80.1831,80.5082,80.0952,80.4731,291928.0
2019-11-08 11:40:00,91.58,91.95,91.58,91.86,323577.0,80.4731,80.7982,80.4731,80.7191,323577.0
2019-11-08 11:50:00,91.86,91.98,91.7,91.96,233019.0,80.7191,80.8246,80.5785,80.807,233019.0
2019-11-08 12:00:00,91.94,92.36,91.91,92.3,509331.0,80.7894,81.1585,80.7631,81.1058,509331.0
2019-11-08 12:10:00,92.31,92.36,91.96,92.01,260035.0,81.1146,81.1585,80.807,80.8509,260035.0
2019-11-08 12:20:00,92.0,92.17,91.98,92.14,169551.0,80.8422,80.9915,80.8246,80.9652,169551.0
2019-11-08 12:30:00,92.13,92.14,92.02,92.12,106350.0,80.9564,80.9652,80.8597,80.9476,106350.0
2019-11-08 12:40:00,92.12,92.36,92.1,92.32,180682.0,80.9476,81.1585,80.93,81.1234,180682.0
2019-11-08 12:50:00,92.31,92.33,91.99,92.1,250161.0,81.1146,81.1321,80.8334,80.93,250161.0
2019-11-08 13:00:00,92.1,92.19,91.99,92.19,230880.0,80.93,81.0091,80.8334,81.0091,230880.0
2019-11-08 13:10:00,92.19,92.35,92.08,92.34,162856.0,81.0091,81.1497,80.9125,81.1409,162856.0
2019-11-08 13:20:00,92.33,92.4,92.08,92.23,302891.0,81.1321,81.1936,80.9125,81.0443,302891.0
2019-11-08 13:30:00,92.23,92.24,91.94,91.98,186475.0,81.0443,81.0531,80.7894,80.8246,186475.0
2019-11-08 13:40:00,91.98,92.06,91.87,92.02,128295.0,80.8246,80.8949,80.7279,80.8597,128295.0
2019-11-08 13:50:00,92.03,92.03,91.91,91.94,150309.0,80.8685,80.8685,80.7631,80.7894,150309.0
2019-11-08 14:00:00,91.94,92.11,91.93,92.1,176109.0,80.7894,80.9388,80.7806,80.93,176109.0
2019-11-08 14:10:00,92.09,92.16,92.06,92.07,125164.0,80.9212,80.9828,80.8949,80.9037,125164.0
2019-11-08 14:20:00,92.07,92.15,92.03,92.14,116120.0,80.9037,80.974,80.8685,80.9652,116120.0
2019-11-08 14:30:00,92.13,92.69,92.11,92.66,486288.0,80.9564,81.4485,80.9388,81.4221,486288.0
2019-11-08 14:40:00,92.67,92.8,92.67,92.69,217123.0,81.4309,81.5451,81.4309,81.4485,217123.0
2019-11-08 14:50:00,92.69,92.74,92.51,92.66,210887.0,81.4485,81.4924,81.2903,81.4221,210887.0
2019-11-08 15:00:00,92.67,92.99,92.63,92.98,283764.0,81.4309,81.7121,81.3958,81.7033,283764.0
2019-11-08 15:10:00,92.98,93.4,92.94,93.38,449514.0,81.7033,82.0724,81.6682,82.0548,449514.0
2019-11-08 15:20:00,93.37,93.49,93.29,93.39,505270.0,82.046,82.1515,81.9757,82.0636,505270.0
2019-11-08 15:30:00,93.4,93.75,93.37,93.7,544230.0,82.0724,82.3799,82.046,82.336,544230.0
2019-11-08 15:40:00,93.7,94.06,93.69,94.04,843384.0,82.336,82.6523,82.3272,82.6347,843384.0
2019-11-08 15:50:00,94.04,94.11,93.84,94.04,1616190.0,82.6347,82.6963,82.459,82.6347,1616190.0
2019-11-11 09:30:00,92.0,92.12,90.89,91.54,1272031.0,80.8422,80.9476,79.8668,80.4379,1272031.0
2019-11-11 09:40:00,91.55,92.19,91.29,92.11,665950.0,80.4467,81.0091,80.2183,80.9388,665950.0
2019-11-11 09:50:00,92.12,92.33,91.77,91.9,427453.0,80.9476,81.1321,80.6401,80.7543,427453.0
2019-11-11 10:00:00,91.9,91.96,91.12,91.57,408979.0,80.7543,80.807,80.0689,80.4643,408979.0
2019-11-11 10:10:00,91.58,91.87,91.42,91.46,309772.0,80.4731,80.7279,80.3325,80.3677,309772.0
2019-11-11 10:20:00,91.46,92.12,91.41,92.07,251244.0,80.3677,80.9476,80.3237,80.9037,251244.0
2019-11-11 10:30:00,92.07,92.14,91.67,91.78,218736.0,80.9037,80.9652,80.5522,80.6488,218736.0
2019-11-11 10:40:00,91.78,92.02,91.77,91.99,211335.0,80.6488,80.8597,80.6401,80.8334,211335.0
2019-11-11 10:50:00,91.99,92.41,91.99,92.15,376888.0,80.8334,81.2024,80.8334,80.974,376888.0
2019-11-11 11:00:00,92.16,92.26,92.01,92.18,230590.0,80.9828,81.0706,80.8509,81.0003,230590.0
2019-11-11 11:10:00,92.19,92.3,92.13,92.26,187693.0,81.0091,81.1058,80.9564,81.0706,187693.0
2019-11-11 11:20:00,92.26,92.26,91.81,91.91,206647.0,81.0706,81.0706,80.6752,80.7631,206647.0
2019-11-11 11:30:00,91.91,92.2,91.88,92.16,117976.0,80.7631,81.0179,80.7367,80.9828,117976.0
2019-11-11 11:40:00,92.17,92.39,92.13,92.37,141324.0,80.9915,81.1849,80.9564,81.1673,141324.0
2019-11-11 11:50:00,92.37,92.53,92.26,92.27,169146.0,81.1673,81.3079,81.0706,81.0794,169146.0
2019-11-11 12:00:00,92.25,92.3,91.9,91.99,168331.0,81.0618,81.1058,80.7543,80.8334,168331.0
2019-11-11 12:10:00,92.0,92.08,91.88,91.88,126483.0,80.8422,80.9125,80.7367,80.7367,126483.0
2019-11-11 12:20:00,91.88,91.93,91.65,91.66,150637.0,80.7367,80.7806,80.5346,80.5434,150637.0
2019-11-11 12:30:00,91.67,91.73,91.28,91.35,233158.0,80.5522,80.6049,80.2095,80.271,233158.0
2019-11-11 12:40:00,91.36,91.66,91.34,91.55,170841.0,80.2798,80.5434,80.2622,80.4467,170841.0
2019-11-11 12:50:00,91.56,91.69,91.49,91.61,107855.0,80.4555,80.5698,80.394,80.4995,107855.0
2019-11-11 13:00:00,91.62,91.8,91.59,91.77,114471.0,80.5082,80.6664,80.4819,80.6401,114471.0
2019-11-11 13:10:00,91.77,91.78,91.67,91.74,84587.0,80.6401,80.6488,80.5522,80.6137,84587.0
2019-11-11 13:20:00,91.74,91.97,91.74,91.92,108832.0,80.6137,80.8158,80.6137,80.7719,108832.0
2019-11-11 13:30:00,91.92,91.98,91.87,91.88,110760.0,80.7719,80.8246,80.7279,80.7367,110760.0
2019-11-11 13:40:00,91.88,91.96,91.85,91.94,68754.0,80.7367,80.807,80.7104,80.7894,68754.0
2019-11-11 13:50:00,91.94,92.0,91.87,92.0,96347.0,80.7894,80.8422,80.7279,80.8422,96347.0
2019-11-11 14:00:00,91.99,92.0,91.9,91.91,93220.0,80.8334,80.8422,80.7543,80.7631,93220.0
2019-11-11 14:10:00,91.91,91.93,91.69,91.76,136278.0,80.7631,80.7806,80.5698,80.6313,136278.0
2019-11-11 14:20:00,91.76,91.83,91.72,91.74,121273.0,80.6313,80.6928,80.5961,80.6137,121273.0
2019-11-11 14:30:00,91.73,91.83,91.73,91.76,86772.0,80.6049,80.6928,80.6049,80.6313,86772.0
2019-11-11 14:40:00,91.76,91.85,91.73,91.85,102968.0,80.6313,80.7104,80.6049,80.7104,102968.0
2019-11-11 14:50:00,91.84,91.87,91.76,91.86,94718.0,80.7016,80.7279,80.6313,80.7191,94718.0
2019-11-11 15:00:00,91.87,92.07,91.86,92.06,198752.0,80.7279,80.9037,80.7191,80.8949,198752.0
2019-11-11 15:10:00,92.05,92.18,92.03,92.1,181025.0,80.8861,81.0003,80.8685,80.93,181025.0
2019-11-11 15:20:00,92.1,92.22,92.06,92.12,177661.0,80.93,81.0355,80.8949,80.9476,177661.0
2019-11-11 15:30:00,92.12,92.31,92.09,92.31,244923.0,80.9476,81.1146,80.9212,81.1146,244923.0
2019-11-11 15:40:00,92.3,92.31,92.06,92.08,242920.0,81.1058,81.1146,80.8949,80.9125,242920.0
2019-11-11 15:50:00,92.07,92.09,91.75,91.84,506238.0,80.9037,80.9212,80.6225,80.7016,506238.0
2019-11-12 09:30:00,92.22,92.25,91.32,91.89,419834.0,81.0355,81.0618,80.2446,80.7455,419834.0
2019-11-12 09:40:00,91.89,91.89,91.33,91.61,257044.0,80.7455,80.7455,80.2534,80.4995,257044.0
2019-11-12 09:50:00,91.6,91.86,91.53,91.66,278601.0,80.4907,80.7191,80.4292,80.5434,278601.0
2019-11-12 10:00:00,91.67,91.76,91.43,91.52,177729.0,80.5522,80.6313,80.3413,80.4204,177729.0
2019-11-12 10:10:00,91.52,91.54,91.18,91.2,272561.0,80.4204,80.4379,80.1216,80.1392,272561.0
2019-11-12 10:20:00,91.21,91.32,91.03,91.08,157249.0,80.148,80.2446,79.9898,80.0337,157249.0
2019-11-12 10:30:00,91.09,91.19,90.89,91.18,209470.0,80.0425,80.1304,79.8668,80.1216,209470.0
2019-11-12 10:40:00,91.17,91.29,91.04,91.1,141527.0,80.1128,80.2183,79.9986,80.0513,141527.0
2019-11-12 10:50:00,91.09,91.14,91.01,91.04,126523.0,80.0425,80.0865,79.9722,79.9986,126523.0
2019-11-12 11:00:00,91.03,91.12,90.88,91.11,245765.0,79.9898,80.0689,79.858,80.0601,245765.0
2019-11-12 11:10:00,91.13,91.56,91.12,91.5,173538.0,80.0777,80.4555,80.0689,80.4028,173538.0
2019-11-12 11:20:00,91.49,91.55,91.34,91.52,147734.0,80.394,80.4467,80.2622,80.4204,147734.0
2019-11-12 11:30:00,91.48,91.51,91.35,91.36,128636.0,80.3852,80.4116,80.271,80.2798,128636.0
2019-11-12 11:40:00,91.36,91.42,91.13,91.15,86520.0,80.2798,80.3325,80.0777,80.0952,86520.0
2019-11-12 11:50:00,91.15,91.27,91.07,91.16,132381.0,80.0952,80.2007,80.025,80.104,132381.0
2019-11-12 12:00:00,91.17,91.32,91.1,91.26,103836.0,80.1128,80.2446,80.0513,80.1919,103836.0
2019-11-12 12:10:00,91.26,91.45,91.14,91.18,96924.0,80.1919,80.3589,80.0865,80.1216,96924.0
2019-11-12 12:20:00,91.2,91.25,91.13,91.23,80574.0,80.1392,80.1831,80.0777,80.1655,80574.0
2019-11-12 12:30:00,91.21,91.38,91.2,91.23,71441.0,80.148,80.2974,80.1392,80.1655,71441.0
2019-11-12 12:40:00,91.23,91.24,91.13,91.16,103508.0,80.1655,80.1743,80.0777,80.104,103508.0
2019-11-12 12:50:00,91.17,91.22,91.08,91.11,91079.0,80.1128,80.1568,80.0337,80.0601,91079.0
2019-11-12 13:00:00,91.12,91.35,91.11,91.18,162397.0,80.0689,80.271,80.0601,80.1216,162397.0
2019-11-12 13:10:00,91.17,91.27,91.13,91.2,98055.0,80.1128,80.2007,80.0777,80.1392,98055.0
2019-11-12 13:20:00,91.2,91.29,91.14,91.26,113528.0,80.1392,80.2183,80.0865,80.1919,113528.0
2019-11-12 13:30:00,91.26,91.28,91.14,91.23,106982.0,80.1919,80.2095,80.0865,80.1655,106982.0
2019-11-12 13:40:00,91.23,91.25,91.18,91.22,65673.0,80.1655,80.1831,80.1216,80.1568,65673.0
2019-11-12 13:50:00,91.22,91.25,91.17,91.2,86166.0,80.1568,80.1831,80.1128,80.1392,86166.0
2019-11-12 14:00:00,91.2,91.2,90.86,90.87,151824.0,80.1392,80.1392,79.8404,79.8492,151824.0
2019-11-12 14:10:00,90.87,91.06,90.85,90.99,264335.0,79.8492,80.0162,79.8316,79.9547,264335.0
2019-11-12 14:20:00,90.98,91.04,90.78,90.78,163786.0,79.9459,79.9986,79.7701,79.7701,163786.0
2019-11-12 14:30:00,90.78,90.89,90.68,90.72,173592.0,79.7701,79.8668,79.6823,79.7174,173592.0
2019-11-12 14:40:00,90.72,90.73,90.48,90.48,137059.0,79.7174,79.7262,79.5065,79.5065,137059.0
2019-11-12 14:50:00,90.48,90.56,90.17,90.51,225524.0,79.5065,79.5768,79.2341,79.5329,225524.0
2019-11-12 15:00:00,90.51,90.58,90.48,90.54,122916.0,79.5329,79.5944,79.5065,79.5592,122916.0
2019-11-12 15:10:00,90.53,90.55,90.45,90.52,154068.0,79.5504,79.568,79.4801,79.5417,154068.0
2019-11-12 15:20:00,90.52,90.67,90.49,90.66,150601.0,79.5417,79.6735,79.5153,79.6647,150601.0
2019-11-12 15:30:00,90.66,90.76,90.59,90.7,185653.0,79.6647,79.7525,79.6032,79.6998,185653.0
2019-11-12 15:40:00,90.71,90.75,90.58,90.75,238071.0,79.7086,79.7438,79.5944,79.7438,238071.0
2019-11-12 15:50:00,90.75,91.03,90.72,90.96,733692.0,79.7438,79.9898,79.7174,79.9283,733692.0
2019-11-13 09:30:00,90.7,91.9,90.6,91.41,563795.0,79.6998,80.7543,79.612,80.3237,563795.0
2019-11-13 09:40:00,91.41,91.54,90.04,90.08,411939.0,80.3237,80.4379,79.1199,79.155,411939.0
2019-11-13 09:50:00,90.08,90.3,89.62,90.26,462105.0,79.155,79.3483,78.7508,79.3132,462105.0
2019-11-13 10:00:00,90.28,90.44,89.96,90.02,327559.0,79.3308,79.4714,79.0496,79.1023,327559.0
2019-11-13 10:10:00,90.02,90.14,89.8,89.99,230436.0,79.1023,79.2077,78.909,79.0759,230436.0
2019-11-13 10:20:00,89.99,90.46,89.98,90.33,171788.0,79.0759,79.4889,79.0671,79.3747,171788.0
2019-11-13 10:30:00,90.33,90.76,90.33,90.7,184664.0,79.3747,79.7525,79.3747,79.6998,184664.0
2019-11-13 10:40:00,90.75,90.83,90.58,90.66,162057.0,79.7438,79.8141,79.5944,79.6647,162057.0
2019-11-13 10:50:00,90.64,90.77,90.51,90.75,118701.0,79.6471,79.7613,79.5329,79.7438,118701.0
2019-11-13 11:00:00,90.74,90.76,90.6,90.68,91030.0,79.735,79.7525,79.612,79.6823,91030.0
2019-11-13 11:10:00,90.66,90.71,90.57,90.67,103116.0,79.6647,79.7086,79.5856,79.6735,103116.0
2019-11-13 11:20:00,90.68,90.92,90.65,90.69,158579.0,79.6823,79.8931,79.6559,79.691,158579.0
2019-11-13 11:30:00,90.69,91.06,90.65,90.86,168348.0,79.691,80.0162,79.6559,79.8404,168348.0
2019-11-13 11:40:00,90.86,91.31,90.8,91.31,121718.0,79.8404,80.2358,79.7877,80.2358,121718.0
2019-11-13 11:50:00,91.31,91.4,91.21,91.27,127939.0,80.2358,80.3149,80.148,80.2007,127939.0
2019-11-13 12:00:00,91.28,91.36,91.15,91.35,147567.0,80.2095,80.2798,80.0952,80.271,147567.0
2019-11-13 12:10:00,91.35,91.47,91.32,91.46,115695.0,80.271,80.3764,80.2446,80.3677,115695.0
2019-11-13 12:20:00,91.45,91.46,91.09,91.12,80301.0,80.3589,80.3677,80.0425,80.0689,80301.0
2019-11-13 12:30:00,91.12,91.22,91.07,91.09,99815.0,80.0689,80.1568,80.025,80.0425,99815.0
2019-11-13 12:40:00,91.09,91.22,91.08,91.11,65756.0,80.0425,80.1568,80.0337,80.0601,65756.0
2019-11-13 12:50:00,91.1,91.11,90.91,90.99,78354.0,80.0513,80.0601,79.8844,79.9547,78354.0
2019-11-13 13:00:00,91.0,91.09,90.96,91.02,78322.0,79.9634,80.0425,79.9283,79.981,78322.0
2019-11-13 13:10:00,91.01,91.02,90.76,90.8,76267.0,79.9722,79.981,79.7525,79.7877,76267.0
2019-11-13 13:20:00,90.8,90.82,90.7,90.77,76436.0,79.7877,79.8053,79.6998,79.7613,76436.0
2019-11-13 13:30:00,90.77,90.88,90.66,90.68,78722.0,79.7613,79.858,79.6647,79.6823,78722.0
2019-11-13 13:40:00,90.67,90.81,90.67,90.79,52406.0,79.6735,79.7965,79.6735,79.7789,52406.0
2019-11-13 13:50:00,90.8,90.81,90.05,90.16,255151.0,79.7877,79.7965,79.1287,79.2253,255151.0
2019-11-13 14:00:00,90.18,90.37,90.05,90.31,127077.0,79.2429,79.4098,79.1287,79.3571,127077.0
2019-11-13 14:10:00,90.31,90.39,90.17,90.32,124090.0,79.3571,79.4274,79.2341,79.3659,124090.0
2019-11-13 14:20:00,90.29,90.34,90.09,90.14,91650.0,79.3396,79.3835,79.1638,79.2077,91650.0
2019-11-13 14:30:00,90.14,90.22,90.06,90.2,153037.0,79.2077,79.278,79.1374,79.2605,153037.0
2019-11-13 14:40:00,90.2,90.41,90.19,90.39,157108.0,79.2605,79.445,79.2517,79.4274,157108.0
2019-11-13 14:50:00,90.39,90.44,90.3,90.4,88631.0,79.4274,79.4714,79.3483,79.4362,88631.0
2019-11-13 15:00:00,90.4,90.73,90.39,90.62,187601.0,79.4362,79.7262,79.4274,79.6295,187601.0
2019-11-13 15:10:00,90.62,90.62,90.42,90.53,271347.0,79.6295,79.6295,79.4538,79.5504,271347.0
2019-11-13 15:20:00,90.54,90.65,90.3,90.3,226921.0,79.5592,79.6559,79.3483,79.3483,226921.0
2019-11-13 15:30:00,90.31,90.31,90.17,90.26,229316.0,79.3571,79.3571,79.2341,79.3132,229316.0
2019-11-13 15:40:00,90.26,90.43,90.22,90.43,283415.0,79.3132,79.4626,79.278,79.4626,283415.0
2019-11-13 15:50:00,90.43,90.58,90.32,90.46,665384.0,79.4626,79.5944,79.3659,79.4889,665384.0
2019-11-14 09:30:00,90.29,90.44,89.67,90.13,369589.0,79.3396,79.4714,78.7947,79.199,369589.0
2019-11-14 09:40:00,90.12,90.16,89.52,89.58,268031.0,79.1902,79.2253,78.6629,78.7157,268031.0
2019-11-14 09:50:00,89.57,89.69,89.43,89.69,179916.0,78.7069,78.8123,78.5839,78.8123,179916.0
2019-11-14 10:00:00,89.7,89.92,89.68,89.88,216621.0,78.8211,79.0144,78.8035,78.9793,216621.0
2019-11-14 10:10:00,89.86,90.15,89.85,90.11,126114.0,78.9617,79.2165,78.9529,79.1814,126114.0
2019-11-14 10:20:00,90.12,90.48,90.1,90.18,221116.0,79.1902,79.5065,79.1726,79.2429,221116.0
2019-11-14 10:30:00,90.19,90.2,89.69,89.77,141160.0,79.2517,79.2605,78.8123,78.8826,141160.0
2019-11-14 10:40:00,89.77,89.99,89.77,89.97,128939.0,78.8826,79.0759,78.8826,79.0584,128939.0
2019-11-14 10:50:00,89.97,90.15,89.95,89.96,197512.0,79.0584,79.2165,79.0408,79.0496,197512.0
2019-11-14 11:00:00,89.97,90.18,89.94,90.09,150126.0,79.0584,79.2429,79.032,79.1638,150126.0
2019-11-14 11:10:00,90.09,90.32,90.03,90.31,150603.0,79.1638,79.3659,79.1111,79.3571,150603.0
2019-11-14 11:20:00,90.31,90.42,90.24,90.39,134235.0,79.3571,79.4538,79.2956,79.4274,134235.0
2019-11-14 11:30:00,90.38,90.44,90.1,90.13,119938.0,79.4186,79.4714,79.1726,79.199,119938.0
2019-11-14 11:40:00,90.13,90.15,89.71,89.73,113778.0,79.199,79.2165,78.8299,78.8475,113778.0
2019-11-14 11:50:00,89.72,89.8,89.68,89.77,88189.0,78.8387,78.909,78.8035,78.8826,88189.0
2019-11-14 12:00:00,89.76,89.83,89.75,89.76,99189.0,78.8738,78.9353,78.865,78.8738,99189.0
2019-11-14 12:10:00,89.76,89.76,89.55,89.62,137093.0,78.8738,78.8738,78.6893,78.7508,137093.0
2019-11-14 12:20:00,89.63,89.75,89.61,89.75,119595.0,78.7596,78.865,78.742,78.865,119595.0
2019-11-14 12:30:00,89.75,89.9,89.74,89.88,153619.0,78.865,78.9969,78.8563,78.9793,153619.0
2019-11-14 12:40:00,89.89,89.98,89.89,89.91,73554.0,78.9881,79.0671,78.9881,79.0056,73554.0
2019-11-14 12:50:00,89.91,89.96,89.83,89.94,80196.0,79.0056,79.0496,78.9353,79.032,80196.0
2019-11-14 13:00:00,89.95,90.01,89.94,89.94,96869.0,79.0408,79.0935,79.032,79.032,96869.0
2019-11-14 13:10:00,89.95,89.95,89.74,89.78,105586.0,79.0408,79.0408,78.8563,78.8914,105586.0
2019-11-14 13:20:00,89.77,89.8,89.7,89.78,102863.0,78.8826,78.909,78.8211,78.8914,102863.0
2019-11-14 13:30:00,89.79,89.88,89.77,89.84,82496.0,78.9002,78.9793,78.8826,78.9441,82496.0
2019-11-14 13:40:00,89.85,90.14,89.84,90.09,114844.0,78.9529,79.2077,78.9441,79.1638,114844.0
2019-11-14 13:50:00,90.09,90.12,89.75,89.98,196610.0,79.1638,79.1902,78.865,79.0671,196610.0
2019-11-14 14:00:00,89.98,90.07,89.93,90.02,96458.0,79.0671,79.1462,79.0232,79.1023,96458.0
2019-11-14 14:10:00,90.02,90.29,90.02,90.23,141001.0,79.1023,79.3396,79.1023,79.2868,141001.0
2019-11-14 14:20:00,90.23,90.24,90.14,90.2,58642.0,79.2868,79.2956,79.2077,79.2605,58642.0
2019-11-14 14:30:00,90.2,90.34,90.18,90.3,86515.0,79.2605,79.3835,79.2429,79.3483,86515.0
2019-11-14 14:40:00,90.3,90.35,90.23,90.33,104950.0,79.3483,79.3923,79.2868,79.3747,104950.0
2019-11-14 14:50:00,90.34,90.38,90.3,90.37,110261.0,79.3835,79.4186,79.3483,79.4098,110261.0
2019-11-14 15:00:00,90.38,90.38,90.27,90.34,124043.0,79.4186,79.4186,79.322,79.3835,124043.0
2019-11-14 15:10:00,90.34,90.42,90.31,90.39,108063.0,79.3835,79.4538,79.3571,79.4274,108063.0
2019-11-14 15:20:00,90.4,90.58,90.39,90.51,207973.0,79.4362,79.5944,79.4274,79.5329,207973.0
2019-11-14 15:30:00,90.52,90.53,90.4,90.43,179480.0,79.5417,79.5504,79.4362,79.4626,179480.0
2019-11-14 15:40:00,90.43,90.54,90.43,90.53,207657.0,79.4626,79.5592,79.4626,79.5504,207657.0
2019-11-14 15:50:00,90.54,90.58,90.36,90.48,492259.0,79.5592,79.5944,79.4011,79.5065,492259.0
2019-11-15 09:30:00,92.6,93.94,92.21,93.54,1572812.0,81.3694,82.5469,81.0267,82.1954,1572812.0
2019-11-15 09:40:00,93.58,93.92,92.87,92.95,645341.0,82.2305,82.5293,81.6066,81.6769,645341.0
2019-11-15 09:50:00,92.95,93.05,92.44,92.53,525793.0,81.6769,81.7648,81.2288,81.3079,525793.0
2019-11-15 10:00:00,92.53,92.71,91.96,91.97,264540.0,81.3079,81.4661,80.807,80.8158,264540.0
2019-11-15 10:10:00,91.96,92.49,91.68,92.09,365711.0,80.807,81.2727,80.561,80.9212,365711.0
2019-11-15 10:20:00,92.09,92.46,92.08,92.39,210776.0,80.9212,81.2464,80.9125,81.1849,210776.0
2019-11-15 10:30:00,92.39,92.46,91.89,92.09,255919.0,81.1849,81.2464,80.7455,80.9212,255919.0
2019-11-15 10:40:00,92.09,92.29,92.03,92.16,132738.0,80.9212,81.097,80.8685,80.9828,132738.0
2019-11-15 10:50:00,92.17,92.22,91.93,92.08,153734.0,80.9915,81.0355,80.7806,80.9125,153734.0
2019-11-15 11:00:00,92.06,92.29,92.05,92.19,153103.0,80.8949,81.097,80.8861,81.0091,153103.0
2019-11-15 11:10:00,92.19,92.32,91.94,92.04,149270.0,81.0091,81.1234,80.7894,80.8773,149270.0
2019-11-15 11:20:00,92.03,92.44,92.01,92.31,140138.0,80.8685,81.2288,80.8509,81.1146,140138.0
2019-11-15 11:30:00,92.3,92.47,92.16,92.41,154782.0,81.1058,81.2552,80.9828,81.2024,154782.0
2019-11-15 11:40:00,92.41,92.55,91.8,91.96,217255.0,81.2024,81.3255,80.6664,80.807,217255.0
2019-11-15 11:50:00,91.93,91.96,91.78,91.91,156227.0,80.7806,80.807,80.6488,80.7631,156227.0
2019-11-15 12:00:00,91.91,92.06,91.65,91.67,173564.0,80.7631,80.8949,80.5346,80.5522,173564.0
2019-11-15 12:10:00,91.68,91.75,91.05,91.37,442617.0,80.561,80.6225,80.0074,80.2886,442617.0
2019-11-15 12:20:00,91.37,91.64,91.36,91.38,112125.0,80.2886,80.5258,80.2798,80.2974,112125.0
2019-11-15 12:30:00,91.38,91.57,91.26,91.26,101167.0,80.2974,80.4643,80.1919,80.1919,101167.0
2019-11-15 12:40:00,91.27,91.3,91.14,91.25,121556.0,80.2007,80.2271,80.0865,80.1831,121556.0
2019-11-15 12:50:00,91.26,91.52,91.26,91.5,120440.0,80.1919,80.4204,80.1919,80.4028,120440.0
2019-11-15 13:00:00,91.51,91.6,91.34,91.34,72413.0,80.4116,80.4907,80.2622,80.2622,72413.0
2019-11-15 13:10:00,91.34,91.45,91.3,91.34,100589.0,80.2622,80.3589,80.2271,80.2622,100589.0
2019-11-15 13:20:00,91.34,91.41,91.31,91.38,82634.0,80.2622,80.3237,80.2358,80.2974,82634.0
2019-11-15 13:30:00,91.38,91.38,91.12,91.2,78493.0,80.2974,80.2974,80.0689,80.1392,78493.0
2019-11-15 13:40:00,91.19,91.2,91.06,91.12,87573.0,80.1304,80.1392,80.0162,80.0689,87573.0
2019-11-15 13:50:00,91.12,91.36,91.12,91.25,89275.0,80.0689,80.2798,80.0689,80.1831,89275.0
2019-11-15 14:00:00,91.24,91.45,91.23,91.43,101557.0,80.1743,80.3589,80.1655,80.3413,101557.0
2019-11-15 14:10:00,91.43,91.46,91.34,91.38,111616.0,80.3413,80.3677,80.2622,80.2974,111616.0
2019-11-15 14:20:00,91.38,91.43,91.21,91.21,137940.0,80.2974,80.3413,80.148,80.148,137940.0
2019-11-15 14:30:00,91.21,91.25,91.08,91.22,143741.0,80.148,80.1831,80.0337,80.1568,143741.0
2019-11-15 14:40:00,91.22,91.34,91.12,91.13,130881.0,80.1568,80.2622,80.0689,80.0777,130881.0
2019-11-15 14:50:00,91.12,91.27,91.1,91.25,142024.0,80.0689,80.2007,80.0513,80.1831,142024.0
2019-11-15 15:00:00,91.25,91.25,90.86,90.92,198367.0,80.1831,80.1831,79.8404,79.8931,198367.0
2019-11-15 15:10:00,90.92,90.97,90.75,90.87,184173.0,79.8931,79.9371,79.7438,79.8492,184173.0
2019-11-15 15:20:00,90.87,90.97,90.77,90.89,208960.0,79.8492,79.9371,79.7613,79.8668,208960.0
2019-11-15 15:30:00,90.9,90.9,90.69,90.76,214562.0,79.8756,79.8756,79.691,79.7525,214562.0
2019-11-15 15:40:00,90.76,90.99,90.68,90.98,492432.0,79.7525,79.9547,79.6823,79.9459,492432.0
2019-11-15 15:50:00,90.98,91.01,90.58,90.88,1681755.0,79.9459,79.9722,79.5944,79.858,1681755.0
2019-11-18 09:30:00,90.77,91.29,89.75,89.95,475026.0,79.7613,80.2183,78.865,79.0408,475026.0
2019-11-18 09:40:00,90.0,90.3,89.61,90.03,272463.0,79.0847,79.3483,78.742,79.1111,272463.0
2019-11-18 09:50:00,90.05,90.15,89.48,89.73,356232.0,79.1287,79.2165,78.6278,78.8475,356232.0
2019-11-18 10:00:00,89.71,89.77,89.28,89.7,384164.0,78.8299,78.8826,78.452,78.8211,384164.0
2019-11-18 10:10:00,89.71,90.06,89.61,89.67,263155.0,78.8299,79.1374,78.742,78.7947,263155.0
2019-11-18 10:20:00,89.66,89.97,89.65,89.96,157784.0,78.786,79.0584,78.7772,79.0496,157784.0
2019-11-18 10:30:00,89.97,90.29,89.96,90.22,271672.0,79.0584,79.3396,79.0496,79.278,271672.0
2019-11-18 10:40:00,90.23,90.39,90.18,90.3,106866.0,79.2868,79.4274,79.2429,79.3483,106866.0
2019-11-18 10:50:00,90.3,90.4,90.22,90.26,90876.0,79.3483,79.4362,79.278,79.3132,90876.0
2019-11-18 11:00:00,90.27,90.3,90.15,90.19,110791.0,79.322,79.3483,79.2165,79.2517,110791.0
2019-11-18 11:10:00,90.21,90.46,90.21,90.3,196143.0,79.2693,79.4889,79.2693,79.3483,196143.0
2019-11-18 11:20:00,90.31,90.6,90.3,90.55,126273.0,79.3571,79.612,79.3483,79.568,126273.0
2019-11-18 11:30:00,90.55,90.79,90.53,90.7,148557.0,79.568,79.7789,79.5504,79.6998,148557.0
2019-11-18 11:40:00,90.7,90.84,90.45,90.82,194666.0,79.6998,79.8228,79.4801,79.8053,194666.0
2019-11-18 11:50:00,90.81,91.19,90.75,91.18,217413.0,79.7965,80.1304,79.7438,80.1216,217413.0
2019-11-18 12:00:00,91.18,91.38,91.05,91.09,236894.0,80.1216,80.2974,80.0074,80.0425,236894.0
2019-11-18 12:10:00,91.09,91.24,91.06,91.22,152950.0,80.0425,80.1743,80.0162,80.1568,152950.0
2019-11-18 12:20:00,91.23,91.27,91.08,91.09,121703.0,80.1655,80.2007,80.0337,80.0425,121703.0
2019-11-18 12:30:00,91.08,91.38,91.08,91.37,220048.0,80.0337,80.2974,80.0337,80.2886,220048.0
2019-11-18 12:40:00,91.38,91.58,91.32,91.52,163111.0,80.2974,80.4731,80.2446,80.4204,163111.0
2019-11-18 12:50:00,91.53,91.69,91.51,91.68,224111.0,80.4292,80.5698,80.4116,80.561,224111.0
2019-11-18 13:00:00,91.68,91.74,91.58,91.62,222729.0,80.561,80.6137,80.4731,80.5082,222729.0
2019-11-18 13:10:00,91.63,91.98,91.54,91.86,215821.0,80.517,80.8246,80.4379,80.7191,215821.0
2019-11-18 13:20:00,91.88,91.88,91.67,91.84,107937.0,80.7367,80.7367,80.5522,80.7016,107937.0
2019-11-18 13:30:00,91.83,91.85,91.64,91.76,131465.0,80.6928,80.7104,80.5258,80.6313,131465.0
2019-11-18 13:40:00,91.76,91.88,91.49,91.55,180911.0,80.6313,80.7367,80.394,80.4467,180911.0
2019-11-18 13:50:00,91.54,91.54,91.22,91.25,132749.0,80.4379,80.4379,80.1568,80.1831,132749.0
2019-11-18 14:00:00,91.25,91.37,91.17,91.26,96431.0,80.1831,80.2886,80.1128,80.1919,96431.0
2019-11-18 14:10:00,91.26,91.32,91.12,91.16,115686.0,80.1919,80.2446,80.0689,80.104,115686.0
2019-11-18 14:20:00,91.15,91.28,91.13,91.2,95405.0,80.0952,80.2095,80.0777,80.1392,95405.0
2019-11-18 14:30:00,91.2,91.2,91.03,91.03,89888.0,80.1392,80.1392,79.9898,79.9898,89888.0
2019-11-18 14:40:00,91.04,91.11,90.81,90.83,124780.0,79.9986,80.0601,79.7965,79.8141,124780.0
2019-11-18 14:50:00,90.83,91.08,90.82,91.01,101151.0,79.8141,80.0337,79.8053,79.9722,101151.0
2019-11-18 15:00:00,91.0,91.12,90.95,91.02,215944.0,79.9634,80.0689,79.9195,79.981,215944.0
2019-11-18 15:10:00,91.02,91.02,90.77,90.82,102276.0,79.981,79.981,79.7613,79.8053,102276.0
2019-11-18 15:20:00,90.81,90.9,90.75,90.78,111166.0,79.7965,79.8756,79.7438,79.7701,111166.0
2019-11-18 15:30:00,90.77,90.94,90.74,90.8,154415.0,79.7613,79.9107,79.735,79.7877,154415.0
2019-11-18 15:40:00,90.81,90.84,90.56,90.57,176061.0,79.7965,79.8228,79.5768,79.5856,176061.0
2019-11-18 15:50:00,90.57,90.64,90.39,90.47,506060.0,79.5856,79.6471,79.4274,79.4977,506060.0
2019-11-19 09:30:00,91.25,91.39,89.87,90.05,894339.0,80.1831,80.3061,78.9705,79.1287,894339.0
2019-11-19 09:40:00,90.04,90.65,89.97,90.4,329717.0,79.1199,79.6559,79.0584,79.4362,329717.0
2019-11-19 09:50:00,90.39,90.7,90.28,90.68,189164.0,79.4274,79.6998,79.3308,79.6823,189164.0
2019-11-19 10:00:00,90.69,90.72,89.89,89.95,431241.0,79.691,79.7174,78.9881,79.0408,431241.0
2019-11-19 10:10:00,89.95,90.0,89.83,89.84,251334.0,79.0408,79.0847,78.9353,78.9441,251334.0
2019-11-19 10:20:00,89.86,89.93,89.56,89.64,234048.0,78.9617,79.0232,78.6981,78.7684,234048.0
2019-11-19 10:30:00,89.64,89.64,89.15,89.25,418036.0,78.7684,78.7684,78.3378,78.4257,418036.0
2019-11-19 10:40:00,89.24,89.31,88.53,88.56,472297.0,78.4169,78.4784,77.793,77.8194,472297.0
2019-11-19 10:50:00,88.56,88.63,86.78,86.78,1084343.0,77.8194,77.8809,76.2552,76.2552,1084343.0
2019-11-19 11:00:00,86.81,87.76,86.71,87.65,640942.0,76.2816,77.1164,76.1937,77.0197,640942.0
2019-11-19 11:10:00,87.67,88.49,87.59,88.42,527151.0,77.0373,77.7579,76.967,77.6963,527151.0
2019-11-19 11:20:00,88.42,88.81,88.41,88.51,552574.0,77.6963,78.039,77.6876,77.7754,552574.0
2019-11-19 11:30:00,88.55,89.3,88.36,89.16,481634.0,77.8106,78.4696,77.6436,78.3466,481634.0
2019-11-19 11:40:00,89.16,89.38,88.55,88.57,259549.0,78.3466,78.5399,77.8106,77.8282,259549.0
2019-11-19 11:50:00,88.56,88.93,88.56,88.81,161428.0,77.8194,78.1445,77.8194,78.039,161428.0
2019-11-19 12:00:00,88.83,88.92,88.6,88.71,567499.0,78.0566,78.1357,77.8545,77.9512,567499.0
2019-11-19 12:10:00,88.75,88.75,87.96,87.96,305469.0,77.9863,77.9863,77.2921,77.2921,305469.0
2019-11-19 12:20:00,87.99,88.17,87.84,87.92,254810.0,77.3185,77.4767,77.1867,77.257,254810.0
2019-11-19 12:30:00,87.93,88.12,87.61,87.74,170450.0,77.2658,77.4327,76.9846,77.0988,170450.0
2019-11-19 12:40:00,87.74,87.8,87.48,87.67,191797.0,77.0988,77.1515,76.8703,77.0373,191797.0
2019-11-19 12:50:00,87.66,87.69,87.21,87.26,177502.0,77.0285,77.0549,76.6331,76.677,177502.0
2019-11-19 13:00:00,87.26,87.4,87.18,87.22,286882.0,76.677,76.8001,76.6067,76.6419,286882.0
2019-11-19 13:10:00,87.22,87.64,87.18,87.6,394924.0,76.6419,77.0109,76.6067,76.9758,394924.0
2019-11-19 13:20:00,87.6,88.08,87.57,87.6,233353.0,76.9758,77.3976,76.9494,76.9758,233353.0
2019-11-19 13:30:00,87.61,87.91,87.55,87.91,256722.0,76.9846,77.2482,76.9319,77.2482,256722.0
2019-11-19 13:40:00,87.93,88.01,87.73,88.0,183392.0,77.2658,77.3361,77.09,77.3273,183392.0
2019-11-19 13:50:00,87.99,88.03,87.53,87.83,242543.0,77.3185,77.3536,76.9143,77.1779,242543.0
2019-11-19 14:00:00,87.83,87.96,87.62,87.83,174926.0,77.1779,77.2921,76.9934,77.1779,174926.0
2019-11-19 14:10:00,87.86,87.95,87.75,87.85,86017.0,77.2043,77.2833,77.1076,77.1955,86017.0
2019-11-19 14:20:00,87.86,87.88,87.47,87.47,170485.0,77.2043,77.2218,76.8616,76.8616,170485.0
2019-11-19 14:30:00,87.46,87.48,87.09,87.21,267274.0,76.8528,76.8703,76.5276,76.6331,267274.0
2019-11-19 14:40:00,87.21,87.22,86.68,87.03,382312.0,76.6331,76.6419,76.1674,76.4749,382312.0
2019-11-19 14:50:00,87.03,87.5,87.02,87.33,268901.0,76.4749,76.8879,76.4661,76.7385,268901.0
2019-11-19 15:00:00,87.32,87.5,87.24,87.36,242318.0,76.7298,76.8879,76.6595,76.7649,242318.0
2019-11-19 15:10:00,87.36,87.5,87.33,87.48,195355.0,76.7649,76.8879,76.7385,76.8703,195355.0
2019-11-19 15:20:00,87.48,87.5,87.06,87.14,243194.0,76.8703,76.8879,76.5013,76.5716,243194.0
2019-11-19 15:30:00,87.15,87.63,87.1,87.63,379183.0,76.5804,77.0022,76.5364,77.0022,379183.0
2019-11-19 15:40:00,87.63,88.1,87.59,88.08,1085248.0,77.0022,77.4152,76.967,77.3976,1085248.0
2019-11-19 15:50:00,88.08,88.08,87.75,87.94,1069503.0,77.3976,77.3976,77.1076,77.2746,1069503.0
2019-11-20 09:30:00,87.82,88.36,87.3,87.41,653765.0,77.1691,77.6436,76.7122,76.8088,653765.0
2019-11-20 09:40:00,87.4,87.67,87.12,87.33,348945.0,76.8001,77.0373,76.554,76.7385,348945.0
2019-11-20 09:50:00,87.34,87.44,87.12,87.27,295129.0,76.7473,76.8352,76.554,76.6858,295129.0
2019-11-20 10:00:00,87.27,87.27,86.84,87.08,297447.0,76.6858,76.6858,76.308,76.5189,297447.0
2019-11-20 10:10:00,87.08,87.33,86.93,86.94,220805.0,76.5189,76.7385,76.3871,76.3958,220805.0
2019-11-20 10:20:00,86.94,87.44,86.9,87.28,229086.0,76.3958,76.8352,76.3607,76.6946,229086.0
2019-11-20 10:30:00,87.27,87.9,87.23,87.86,394783.0,76.6858,77.2394,76.6507,77.2043,394783.0
2019-11-20 10:40:00,87.86,88.02,87.7,87.89,341647.0,77.2043,77.3449,77.0637,77.2306,341647.0
2019-11-20 10:50:00,87.88,87.88,87.43,87.45,151515.0,77.2218,77.2218,76.8264,76.844,151515.0
2019-11-20 11:00:00,87.48,87.6,87.43,87.52,176229.0,76.8703,76.9758,76.8264,76.9055,176229.0
2019-11-20 11:10:00,87.52,87.52,87.3,87.33,141100.0,76.9055,76.9055,76.7122,76.7385,141100.0
2019-11-20 11:20:00,87.31,87.52,87.21,87.26,159188.0,76.721,76.9055,76.6331,76.677,159188.0
2019-11-20 11:30:00,87.25,87.44,87.2,87.36,221458.0,76.6682,76.8352,76.6243,76.7649,221458.0
2019-11-20 11:40:00,87.34,87.34,87.09,87.13,207449.0,76.7473,76.7473,76.5276,76.5628,207449.0
2019-11-20 11:50:00,87.13,87.34,86.99,87.04,253307.0,76.5628,76.7473,76.4398,76.4837,253307.0
2019-11-20 12:00:00,87.04,87.05,86.82,86.88,225433.0,76.4837,76.4925,76.2904,76.3431,225433.0
2019-11-20 12:10:00,86.88,86.91,86.79,86.91,152292.0,76.3431,76.3695,76.264,76.3695,152292.0
2019-11-20 12:20:00,86.93,87.0,86.89,86.9,118373.0,76.3871,76.4486,76.3519,76.3607,118373.0
2019-11-20 12:30:00,86.9,87.24,86.9,87.22,123761.0,76.3607,76.6595,76.3607,76.6419,123761.0
2019-11-20 12:40:00,87.22,87.29,87.18,87.29,106353.0,76.6419,76.7034,76.6067,76.7034,106353.0
2019-11-20 12:50:00,87.29,87.45,86.23,86.54,424844.0,76.7034,76.844,75.772,76.0444,424844.0
2019-11-20 13:00:00,86.53,86.68,86.32,86.37,247706.0,76.0356,76.1674,75.851,75.895,247706.0
2019-11-20 13:10:00,86.35,86.36,85.81,85.88,386211.0,75.8774,75.8862,75.4029,75.4644,386211.0
2019-11-20 13:20:00,85.89,86.41,85.87,86.23,348372.0,75.4732,75.9301,75.4556,75.772,348372.0
2019-11-20 13:30:00,86.23,86.29,86.03,86.11,220539.0,75.772,75.8247,75.5962,75.6665,220539.0
2019-11-20 13:40:00,86.1,86.34,86.05,86.31,106364.0,75.6577,75.8686,75.6138,75.8422,106364.0
2019-11-20 13:50:00,86.3,86.68,86.23,86.56,188697.0,75.8335,76.1674,75.772,76.0619,188697.0
2019-11-20 14:00:00,86.58,86.6,86.31,86.36,89202.0,76.0795,76.0971,75.8422,75.8862,89202.0
2019-11-20 14:10:00,86.36,86.44,86.2,86.3,207919.0,75.8862,75.9565,75.7456,75.8335,207919.0
2019-11-20 14:20:00,86.33,86.48,86.25,86.41,117569.0,75.8598,75.9916,75.7895,75.9301,117569.0
2019-11-20 14:30:00,86.42,86.61,86.39,86.46,147966.0,75.9389,76.1059,75.9125,75.9741,147966.0
2019-11-20 14:40:00,86.47,86.51,86.15,86.23,231479.0,75.9828,76.018,75.7017,75.772,231479.0
2019-11-20 14:50:00,86.23,86.31,86.05,86.06,173911.0,75.772,75.8422,75.6138,75.6226,173911.0
2019-11-20 15:00:00,86.06,86.38,85.99,86.34,273478.0,75.6226,75.9038,75.5611,75.8686,273478.0
2019-11-20 15:10:00,86.34,86.4,86.14,86.14,189151.0,75.8686,75.9213,75.6929,75.6929,189151.0
2019-11-20 15:20:00,86.15,86.18,85.88,85.9,223083.0,75.7017,75.728,75.4644,75.482,223083.0
2019-11-20 15:30:00,85.9,85.92,85.73,85.83,268450.0,75.482,75.4995,75.3326,75.4205,268450.0
2019-11-20 15:40:00,85.84,85.9,85.71,85.74,332674.0,75.4293,75.482,75.315,75.3414,332674.0
2019-11-20 15:50:00,85.74,85.75,85.31,85.62,984013.0,75.3414,75.3502,74.9635,75.2359,984013.0
2019-11-21 09:30:00,84.79,85.95,84.55,85.39,1649425.0,74.5066,75.5259,74.2957,75.0338,1649425.0
2019-11-21 09:40:00,85.39,86.18,85.29,85.85,482615.0,75.0338,75.728,74.946,75.438,482615.0
2019-11-21 09:50:00,85.85,86.08,85.7,86.01,461604.0,75.438,75.6401,75.3062,75.5786,461604.0
2019-11-21 10:00:00,86.01,86.3,85.73,86.06,262084.0,75.5786,75.8335,75.3326,75.6226,262084.0
2019-11-21 10:10:00,86.08,86.16,85.42,85.46,181655.0,75.6401,75.7104,75.0602,75.0953,181655.0
2019-11-21 10:20:00,85.44,85.69,85.35,85.54,166751.0,75.0778,75.2974,74.9987,75.1656,166751.0
2019-11-21 10:30:00,85.54,85.89,85.46,85.86,128555.0,75.1656,75.4732,75.0953,75.4468,128555.0
2019-11-21 10:40:00,85.86,85.98,85.78,85.82,170109.0,75.4468,75.5523,75.3765,75.4117,170109.0
2019-11-21 10:50:00,85.8,85.82,85.58,85.81,108410.0,75.3941,75.4117,75.2008,75.4029,108410.0
2019-11-21 11:00:00,85.81,86.02,85.78,85.89,118344.0,75.4029,75.5874,75.3765,75.4732,118344.0
2019-11-21 11:10:00,85.88,85.89,85.67,85.75,111486.0,75.4644,75.4732,75.2799,75.3502,111486.0
2019-11-21 11:20:00,85.75,85.85,85.65,85.77,165646.0,75.3502,75.438,75.2623,75.3677,165646.0
2019-11-21 11:30:00,85.78,85.83,85.41,85.42,125266.0,75.3765,75.4205,75.0514,75.0602,125266.0
2019-11-21 11:40:00,85.43,85.52,85.34,85.4,81667.0,75.069,75.1481,74.9899,75.0426,81667.0
2019-11-21 11:50:00,85.4,85.49,85.2,85.28,117548.0,75.0426,75.1217,74.8669,74.9372,117548.0
2019-11-21 12:00:00,85.29,85.29,85.12,85.22,135124.0,74.946,74.946,74.7966,74.8844,135124.0
2019-11-21 12:10:00,85.22,85.27,85.1,85.18,132089.0,74.8844,74.9284,74.779,74.8493,132089.0
2019-11-21 12:20:00,85.18,85.25,85.08,85.12,89461.0,74.8493,74.9108,74.7614,74.7966,89461.0
2019-11-21 12:30:00,85.12,85.21,85.1,85.17,86947.0,74.7966,74.8757,74.779,74.8405,86947.0
2019-11-21 12:40:00,85.17,85.19,85.05,85.05,70326.0,74.8405,74.8581,74.7351,74.7351,70326.0
2019-11-21 12:50:00,85.05,85.27,85.04,85.27,78148.0,74.7351,74.9284,74.7263,74.9284,78148.0
2019-11-21 13:00:00,85.27,85.43,85.26,85.29,122520.0,74.9284,75.069,74.9196,74.946,122520.0
2019-11-21 13:10:00,85.29,85.32,85.23,85.29,58332.0,74.946,74.9723,74.8932,74.946,58332.0
2019-11-21 13:20:00,85.28,85.48,85.26,85.48,87652.0,74.9372,75.1129,74.9196,75.1129,87652.0
2019-11-21 13:30:00,85.48,85.6,85.46,85.6,114066.0,75.1129,75.2184,75.0953,75.2184,114066.0
2019-11-21 13:40:00,85.61,85.61,85.42,85.42,66245.0,75.2271,75.2271,75.0602,75.0602,66245.0
2019-11-21 13:50:00,85.42,85.46,85.25,85.34,145541.0,75.0602,75.0953,74.9108,74.9899,145541.0
2019-11-21 14:00:00,85.35,85.35,85.08,85.23,102143.0,74.9987,74.9987,74.7614,74.8932,102143.0
2019-11-21 14:10:00,85.22,85.23,85.13,85.18,55283.0,74.8844,74.8932,74.8054,74.8493,55283.0
2019-11-21 14:20:00,85.17,85.19,85.12,85.16,87679.0,74.8405,74.8581,74.7966,74.8317,87679.0
2019-11-21 14:30:00,85.16,85.17,85.07,85.08,107874.0,74.8317,74.8405,74.7526,74.7614,107874.0
2019-11-21 14:40:00,85.08,85.12,84.96,85.09,154542.0,74.7614,74.7966,74.656,74.7702,154542.0
2019-11-21 14:50:00,85.09,85.11,84.92,84.95,111758.0,74.7702,74.7878,74.6208,74.6472,111758.0
2019-11-21 15:00:00,84.95,84.98,84.78,84.9,128326.0,74.6472,74.6736,74.4978,74.6033,128326.0
2019-11-21 15:10:00,84.89,85.16,84.86,85.08,177181.0,74.5945,74.8317,74.5681,74.7614,177181.0
2019-11-21 15:20:00,85.08,85.24,85.08,85.16,226903.0,74.7614,74.902,74.7614,74.8317,226903.0
2019-11-21 15:30:00,85.16,85.19,84.95,84.95,156542.0,74.8317,74.8581,74.6472,74.6472,156542.0
2019-11-21 15:40:00,84.94,85.12,84.91,85.04,249314.0,74.6384,74.7966,74.612,74.7263,249314.0
2019-11-21 15:50:00,85.03,85.21,84.88,85.11,669074.0,74.7175,74.8757,74.5857,74.7878,669074.0
2019-11-22 09:30:00,85.29,85.58,84.55,85.53,472782.0,74.946,75.2008,74.2957,75.1568,472782.0
2019-11-22 09:40:00,85.51,85.56,84.95,85.2,175411.0,75.1393,75.1832,74.6472,74.8669,175411.0
2019-11-22 09:50:00,85.21,85.64,85.17,85.59,207514.0,74.8757,75.2535,74.8405,75.2096,207514.0
2019-11-22 10:00:00,85.62,85.82,85.53,85.59,152886.0,75.2359,75.4117,75.1568,75.2096,152886.0
2019-11-22 10:10:00,85.59,85.71,85.37,85.39,124785.0,75.2096,75.315,75.0163,75.0338,124785.0
2019-11-22 10:20:00,85.38,85.63,85.19,85.19,84974.0,75.025,75.2447,74.8581,74.8581,84974.0
2019-11-22 10:30:00,85.2,85.29,85.1,85.2,114549.0,74.8669,74.946,74.779,74.8669,114549.0
2019-11-22 10:40:00,85.19,85.33,85.11,85.14,58064.0,74.8581,74.9811,74.7878,74.8141,58064.0
2019-11-22 10:50:00,85.13,85.32,84.96,85.02,118426.0,74.8054,74.9723,74.656,74.7087,118426.0
2019-11-22 11:00:00,85.02,85.09,84.74,84.97,91462.0,74.7087,74.7702,74.4627,74.6648,91462.0
2019-11-22 11:10:00,84.98,85.03,84.71,84.73,78278.0,74.6736,74.7175,74.4363,74.4539,78278.0
2019-11-22 11:20:00,84.74,84.82,84.69,84.71,151028.0,74.4627,74.533,74.4187,74.4363,151028.0
2019-11-22 11:30:00,84.71,84.96,84.66,84.94,84365.0,74.4363,74.656,74.3924,74.6384,84365.0
2019-11-22 11:40:00,84.95,85.23,84.94,85.16,109361.0,74.6472,74.8932,74.6384,74.8317,109361.0
2019-11-22 11:50:00,85.15,85.2,85.02,85.06,56885.0,74.8229,74.8669,74.7087,74.7438,56885.0
2019-11-22 12:00:00,85.06,85.2,85.02,85.14,56591.0,74.7438,74.8669,74.7087,74.8141,56591.0
2019-11-22 12:10:00,85.15,85.17,84.96,85.03,79100.0,74.8229,74.8405,74.656,74.7175,79100.0
2019-11-22 12:20:00,85.02,85.08,84.96,84.97,56470.0,74.7087,74.7614,74.656,74.6648,56470.0
2019-11-22 12:30:00,84.97,84.97,84.82,84.86,68035.0,74.6648,74.6648,74.533,74.5681,68035.0
2019-11-22 12:40:00,84.86,84.9,84.78,84.81,57820.0,74.5681,74.6033,74.4978,74.5242,57820.0
2019-11-22 12:50:00,84.81,84.85,84.74,84.76,110081.0,74.5242,74.5593,74.4627,74.4802,110081.0
2019-11-22 13:00:00,84.76,84.87,84.74,84.79,62473.0,74.4802,74.5769,74.4627,74.5066,62473.0
2019-11-22 13:10:00,84.78,84.81,84.72,84.75,46303.0,74.4978,74.5242,74.4451,74.4714,46303.0
2019-11-22 13:20:00,84.75,84.8,84.58,84.6,92326.0,74.4714,74.5154,74.3221,74.3396,92326.0
2019-11-22 13:30:00,84.59,84.72,84.53,84.67,123862.0,74.3309,74.4451,74.2781,74.4011,123862.0
2019-11-22 13:40:00,84.68,84.72,84.64,84.67,88008.0,74.4099,74.4451,74.3748,74.4011,88008.0
2019-11-22 13:50:00,84.67,84.99,84.65,84.97,114203.0,74.4011,74.6823,74.3836,74.6648,114203.0
2019-11-22 14:00:00,84.96,84.99,84.88,84.94,76487.0,74.656,74.6823,74.5857,74.6384,76487.0
2019-11-22 14:10:00,84.92,84.93,84.8,84.86,70158.0,74.6208,74.6296,74.5154,74.5681,70158.0
2019-11-22 14:20:00,84.86,84.92,84.84,84.9,51721.0,74.5681,74.6208,74.5505,74.6033,51721.0
2019-11-22 14:30:00,84.9,84.94,84.86,84.91,59555.0,74.6033,74.6384,74.5681,74.612,59555.0
2019-11-22 14:40:00,84.91,85.08,84.9,85.08,59033.0,74.612,74.7614,74.6033,74.7614,59033.0
2019-11-22 14:50:00,85.08,85.25,85.08,85.25,124741.0,74.7614,74.9108,74.7614,74.9108,124741.0
2019-11-22 15:00:00,85.24,85.42,85.12,85.13,123299.0,74.902,75.0602,74.7966,74.8054,123299.0
2019-11-22 15:10:00,85.13,85.28,85.12,85.23,63169.0,74.8054,74.9372,74.7966,74.8932,63169.0
2019-11-22 15:20:00,85.23,85.31,85.2,85.26,69242.0,74.8932,74.9635,74.8669,74.9196,69242.0
2019-11-22 15:30:00,85.26,85.29,84.89,84.92,137332.0,74.9196,74.946,74.5945,74.6208,137332.0
2019-11-22 15:40:00,84.92,84.99,84.82,84.83,141914.0,74.6208,74.6823,74.533,74.5417,141914.0
2019-11-22 15:50:00,84.82,84.95,84.74,84.89,499899.0,74.533,74.6472,74.4627,74.5945,499899.0
2019-11-25 09:30:00,85.73,86.29,85.4,85.76,647899.0,75.3326,75.8247,75.0426,75.359,647899.0
2019-11-25 09:40:00,85.78,86.19,85.66,85.8,367100.0,75.3765,75.7368,75.2711,75.3941,367100.0
2019-11-25 09:50:00,85.83,85.91,85.53,85.57,386122.0,75.4205,75.4908,75.1568,75.192,386122.0
2019-11-25 10:00:00,85.56,85.73,85.47,85.68,145985.0,75.1832,75.3326,75.1041,75.2887,145985.0
2019-11-25 10:10:00,85.68,86.11,85.68,86.02,191543.0,75.2887,75.6665,75.2887,75.5874,191543.0
2019-11-25 10:20:00,86.02,86.03,85.61,85.63,191312.0,75.5874,75.5962,75.2271,75.2447,191312.0
2019-11-25 10:30:00,85.63,85.83,85.59,85.62,86913.0,75.2447,75.4205,75.2096,75.2359,86913.0
2019-11-25 10:40:00,85.63,85.73,85.58,85.62,94799.0,75.2447,75.3326,75.2008,75.2359,94799.0
2019-11-25 10:50:00,85.61,85.96,85.56,85.95,166290.0,75.2271,75.5347,75.1832,75.5259,166290.0
2019-11-25 11:00:00,85.96,86.03,85.86,85.92,124163.0,75.5347,75.5962,75.4468,75.4995,124163.0
2019-11-25 11:10:00,85.93,86.0,85.64,85.64,110187.0,75.5083,75.5698,75.2535,75.2535,110187.0
2019-11-25 11:20:00,85.65,85.75,85.58,85.7,105236.0,75.2623,75.3502,75.2008,75.3062,105236.0
2019-11-25 11:30:00,85.69,85.7,85.49,85.65,89425.0,75.2974,75.3062,75.1217,75.2623,89425.0
2019-11-25 11:40:00,85.66,85.7,85.46,85.51,101541.0,75.2711,75.3062,75.0953,75.1393,101541.0
2019-11-25 11:50:00,85.51,85.57,85.41,85.53,113110.0,75.1393,75.192,75.0514,75.1568,113110.0
2019-11-25 12:00:00,85.53,85.54,85.45,85.51,62273.0,75.1568,75.1656,75.0865,75.1393,62273.0
2019-11-25 12:10:00,85.52,85.53,85.26,85.28,162579.0,75.1481,75.1568,74.9196,74.9372,162579.0
2019-11-25 12:20:00,85.25,85.52,85.12,85.33,154272.0,74.9108,75.1481,74.7966,74.9811,154272.0
2019-11-25 12:30:00,85.34,85.49,85.33,85.48,74273.0,74.9899,75.1217,74.9811,75.1129,74273.0
2019-11-25 12:40:00,85.48,85.54,85.34,85.36,105837.0,75.1129,75.1656,74.9899,75.0075,105837.0
2019-11-25 12:50:00,85.36,85.54,85.34,85.54,61014.0,75.0075,75.1656,74.9899,75.1656,61014.0
2019-11-25 13:00:00,85.54,85.56,85.34,85.34,117719.0,75.1656,75.1832,74.9899,74.9899,117719.0
2019-11-25 13:10:00,85.33,85.44,85.31,85.41,79008.0,74.9811,75.0778,74.9635,75.0514,79008.0
2019-11-25 13:20:00,85.41,85.44,85.3,85.31,65371.0,75.0514,75.0778,74.9547,74.9635,65371.0
2019-11-25 13:30:00,85.31,85.33,85.21,85.33,97687.0,74.9635,74.9811,74.8757,74.9811,97687.0
2019-11-25 13:40:00,85.34,85.4,85.26,85.38,58376.0,74.9899,75.0426,74.9196,75.025,58376.0
2019-11-25 13:50:00,85.39,85.44,85.28,85.32,91570.0,75.0338,75.0778,74.9372,74.9723,91570.0
2019-11-25 14:00:00,85.33,85.36,85.25,85.25,60974.0,74.9811,75.0075,74.9108,74.9108,60974.0
2019-11-25 14:10:00,85.26,85.34,85.22,85.28,71450.0,74.9196,74.9899,74.8844,74.9372,71450.0
2019-11-25 14:20:00,85.28,85.32,85.25,85.32,59266.0,74.9372,74.9723,74.9108,74.9723,59266.0
2019-11-25 14:30:00,85.32,85.38,85.27,85.32,91414.0,74.9723,75.025,74.9284,74.9723,91414.0
2019-11-25 14:40:00,85.33,85.4,85.25,85.28,89878.0,74.9811,75.0426,74.9108,74.9372,89878.0
2019-11-25 14:50:00,85.28,85.29,85.13,85.15,116399.0,74.9372,74.946,74.8054,74.8229,116399.0
2019-11-25 15:00:00,85.15,85.18,85.09,85.09,134667.0,74.8229,74.8493,74.7702,74.7702,134667.0
2019-11-25 15:10:00,85.09,85.29,85.08,85.23,147612.0,74.7702,74.946,74.7614,74.8932,147612.0
2019-11-25 15:20:00,85.24,85.44,85.23,85.34,155521.0,74.902,75.0778,74.8932,74.9899,155521.0
2019-11-25 15:30:00,85.34,85.36,85.19,85.33,203588.0,74.9899,75.0075,74.8581,74.9811,203588.0
2019-11-25 15:40:00,85.33,85.37,85.16,85.16,213004.0,74.9811,75.0163,74.8317,74.8317,213004.0
2019-11-25 15:50:00,85.16,85.3,85.1,85.28,599074.0,74.8317,74.9547,74.779,74.9372,599074.0
2019-11-26 09:30:00,85.16,85.46,85.02,85.42,304950.0,74.8317,75.0953,74.7087,75.0602,304950.0
2019-11-26 09:40:00,85.41,85.44,84.96,85.31,169466.0,75.0514,75.0778,74.656,74.9635,169466.0
2019-11-26 09:50:00,85.31,85.37,85.02,85.11,139851.0,74.9635,75.0163,74.7087,74.7878,139851.0
2019-11-26 10:00:00,85.12,85.18,84.86,85.02,219003.0,74.7966,74.8493,74.5681,74.7087,219003.0
2019-11-26 10:10:00,85.03,85.17,85.01,85.07,91537.0,74.7175,74.8405,74.6999,74.7526,91537.0
2019-11-26 10:20:00,85.07,85.15,84.69,84.71,149062.0,74.7526,74.8229,74.4187,74.4363,149062.0
2019-11-26 10:30:00,84.71,84.87,84.66,84.72,134444.0,74.4363,74.5769,74.3924,74.4451,134444.0
2019-11-26 10:40:00,84.72,84.72,84.53,84.55,258933.0,74.4451,74.4451,74.2781,74.2957,258933.0
2019-11-26 10:50:00,84.55,84.57,84.42,84.54,332810.0,74.2957,74.3133,74.1815,74.2869,332810.0
2019-11-26 11:00:00,84.54,84.55,84.37,84.5,234597.0,74.2869,74.2957,74.1375,74.2518,234597.0
2019-11-26 11:10:00,84.53,84.65,84.49,84.53,252199.0,74.2781,74.3836,74.243,74.2781,252199.0
2019-11-26 11:20:00,84.53,84.54,84.35,84.37,123700.0,74.2781,74.2869,74.12,74.1375,123700.0
2019-11-26 11:30:00,84.37,84.39,84.14,84.38,148539.0,74.1375,74.1551,73.9354,74.1463,148539.0
2019-11-26 11:40:00,84.37,84.68,84.28,84.63,125543.0,74.1375,74.4099,74.0584,74.366,125543.0
2019-11-26 11:50:00,84.64,84.8,84.6,84.77,95726.0,74.3748,74.5154,74.3396,74.489,95726.0
2019-11-26 12:00:00,84.77,84.92,84.7,84.91,135505.0,74.489,74.6208,74.4275,74.612,135505.0
2019-11-26 12:10:00,84.92,85.13,84.91,85.13,121427.0,74.6208,74.8054,74.612,74.8054,121427.0
2019-11-26 12:20:00,85.15,85.16,84.99,85.13,60123.0,74.8229,74.8317,74.6823,74.8054,60123.0
2019-11-26 12:30:00,85.13,85.16,85.01,85.05,78797.0,74.8054,74.8317,74.6999,74.7351,78797.0
2019-11-26 12:40:00,85.05,85.48,85.02,85.45,429064.0,74.7351,75.1129,74.7087,75.0865,429064.0
2019-11-26 12:50:00,85.45,85.55,85.2,85.36,240186.0,75.0865,75.1744,74.8669,75.0075,240186.0
2019-11-26 13:00:00,85.38,85.48,85.37,85.44,100911.0,75.025,75.1129,75.0163,75.0778,100911.0
2019-11-26 13:10:00,85.44,85.45,85.23,85.24,80492.0,75.0778,75.0865,74.8932,74.902,80492.0
2019-11-26 13:20:00,85.23,85.26,85.16,85.2,77927.0,74.8932,74.9196,74.8317,74.8669,77927.0
2019-11-26 13:30:00,85.21,85.25,85.13,85.18,71502.0,74.8757,74.9108,74.8054,74.8493,71502.0
2019-11-26 13:40:00,85.19,85.23,85.14,85.2,50429.0,74.8581,74.8932,74.8141,74.8669,50429.0
2019-11-26 13:50:00,85.19,85.23,85.14,85.2,96763.0,74.8581,74.8932,74.8141,74.8669,96763.0
2019-11-26 14:00:00,85.21,85.25,85.15,85.22,132425.0,74.8757,74.9108,74.8229,74.8844,132425.0
2019-11-26 14:10:00,85.22,85.34,85.21,85.27,78330.0,74.8844,74.9899,74.8757,74.9284,78330.0
2019-11-26 14:20:00,85.27,85.29,85.16,85.21,105833.0,74.9284,74.946,74.8317,74.8757,105833.0
2019-11-26 14:30:00,85.22,85.23,85.1,85.21,103055.0,74.8844,74.8932,74.779,74.8757,103055.0
2019-11-26 14:40:00,85.2,85.21,85.07,85.08,47880.0,74.8669,74.8757,74.7526,74.7614,47880.0
2019-11-26 14:50:00,85.08,85.11,85.04,85.07,42980.0,74.7614,74.7878,74.7263,74.7526,42980.0
2019-11-26 15:00:00,85.06,85.09,84.88,84.94,139503.0,74.7438,74.7702,74.5857,74.6384,139503.0
2019-11-26 15:10:00,84.94,85.01,84.88,84.99,149935.0,74.6384,74.6999,74.5857,74.6823,149935.0
2019-11-26 15:20:00,84.99,84.99,84.81,84.82,164211.0,74.6823,74.6823,74.5242,74.533,164211.0
2019-11-26 15:30:00,84.83,84.96,84.73,84.9,187946.0,74.5417,74.656,74.4539,74.6033,187946.0
2019-11-26 15:40:00,84.89,84.9,84.76,84.88,190171.0,74.5945,74.6033,74.4802,74.5857,190171.0
2019-11-26 15:50:00,84.87,84.92,84.59,84.64,857590.0,74.5769,74.6208,74.3309,74.3748,857590.0
2019-11-27 09:30:00,85.12,85.31,84.98,85.03,320484.0,74.7966,74.9635,74.6736,74.7175,320484.0
2019-11-27 09:40:00,85.05,85.06,84.55,84.69,227039.0,74.7351,74.7438,74.2957,74.4187,227039.0
2019-11-27 09:50:00,84.68,84.74,84.56,84.61,147308.0,74.4099,74.4627,74.3045,74.3484,147308.0
2019-11-27 10:00:00,84.61,84.67,84.47,84.48,107503.0,74.3484,74.4011,74.2254,74.2342,107503.0
2019-11-27 10:10:00,84.49,84.99,84.48,84.97,113749.0,74.243,74.6823,74.2342,74.6648,113749.0
2019-11-27 10:20:00,84.97,85.01,84.84,84.95,87163.0,74.6648,74.6999,74.5505,74.6472,87163.0
2019-11-27 10:30:00,84.94,85.1,84.92,84.98,79227.0,74.6384,74.779,74.6208,74.6736,79227.0
2019-11-27 10:40:00,84.98,85.01,84.81,84.95,56848.0,74.6736,74.6999,74.5242,74.6472,56848.0
2019-11-27 10:50:00,84.95,85.08,84.93,85.02,101296.0,74.6472,74.7614,74.6296,74.7087,101296.0
2019-11-27 11:00:00,85.04,85.08,84.88,84.91,87846.0,74.7263,74.7614,74.5857,74.612,87846.0
2019-11-27 11:10:00,84.91,84.93,84.81,84.81,62080.0,74.612,74.6296,74.5242,74.5242,62080.0
2019-11-27 11:20:00,84.81,84.89,84.76,84.8,53884.0,74.5242,74.5945,74.4802,74.5154,53884.0
2019-11-27 11:30:00,84.81,84.86,84.66,84.77,77863.0,74.5242,74.5681,74.3924,74.489,77863.0
2019-11-27 11:40:00,84.78,84.79,84.52,84.66,139820.0,74.4978,74.5066,74.2693,74.3924,139820.0
2019-11-27 11:50:00,84.67,84.75,84.67,84.72,58615.0,74.4011,74.4714,74.4011,74.4451,58615.0
2019-11-27 12:00:00,84.72,85.06,84.71,85.02,121565.0,74.4451,74.7438,74.4363,74.7087,121565.0
2019-11-27 12:10:00,85.03,85.04,84.87,84.92,74007.0,74.7175,74.7263,74.5769,74.6208,74007.0
2019-11-27 12:20:00,84.93,84.94,84.81,84.83,152534.0,74.6296,74.6384,74.5242,74.5417,152534.0
2019-11-27 12:30:00,84.84,85.01,84.83,84.92,67094.0,74.5505,74.6999,74.5417,74.6208,67094.0
2019-11-27 12:40:00,84.93,84.97,84.86,84.88,51748.0,74.6296,74.6648,74.5681,74.5857,51748.0
2019-11-27 12:50:00,84.88,84.92,84.82,84.86,55056.0,74.5857,74.6208,74.533,74.5681,55056.0
2019-11-27 13:00:00,84.86,84.96,84.79,84.96,65110.0,74.5681,74.656,74.5066,74.656,65110.0
2019-11-27 13:10:00,84.97,84.98,84.82,84.89,101764.0,74.6648,74.6736,74.533,74.5945,101764.0
2019-11-27 13:20:00,84.89,84.9,84.76,84.83,135782.0,74.5945,74.6033,74.4802,74.5417,135782.0
2019-11-27 13:30:00,84.83,84.85,84.67,84.75,74739.0,74.5417,74.5593,74.4011,74.4714,74739.0
2019-11-27 13:40:00,84.76,84.81,84.7,84.74,39381.0,74.4802,74.5242,74.4275,74.4627,39381.0
2019-11-27 13:50:00,84.74,84.85,84.71,84.82,70171.0,74.4627,74.5593,74.4363,74.533,70171.0
2019-11-27 14:00:00,84.81,84.84,84.77,84.77,107273.0,74.5242,74.5505,74.489,74.489,107273.0
2019-11-27 14:10:00,84.78,84.81,84.72,84.77,32761.0,74.4978,74.5242,74.4451,74.489,32761.0
2019-11-27 14:20:00,84.78,84.87,84.75,84.83,61381.0,74.4978,74.5769,74.4714,74.5417,61381.0
2019-11-27 14:30:00,84.83,84.84,84.73,84.84,79690.0,74.5417,74.5505,74.4539,74.5505,79690.0
2019-11-27 14:40:00,84.84,84.87,84.74,84.74,50038.0,74.5505,74.5769,74.4627,74.4627,50038.0
2019-11-27 14:50:00,84.75,84.78,84.7,84.71,59163.0,74.4714,74.4978,74.4275,74.4363,59163.0
2019-11-27 15:00:00,84.71,84.73,84.63,84.64,65245.0,74.4363,74.4539,74.366,74.3748,65245.0
2019-11-27 15:10:00,84.65,84.77,84.64,84.71,117981.0,74.3836,74.489,74.3748,74.4363,117981.0
2019-11-27 15:20:00,84.7,84.83,84.68,84.78,112317.0,74.4275,74.5417,74.4099,74.4978,112317.0
2019-11-27 15:30:00,84.79,84.79,84.62,84.63,93772.0,74.5066,74.5066,74.3572,74.366,93772.0
2019-11-27 15:40:00,84.63,84.72,84.62,84.63,134068.0,74.366,74.4451,74.3572,74.366,134068.0
2019-11-27 15:50:00,84.64,84.86,84.63,84.81,342114.0,74.3748,74.5681,74.366,74.5242,342114.0
2019-11-29 09:30:00,84.56,85.08,84.39,84.95,257016.0,74.3045,74.7614,74.1551,74.6472,257016.0
2019-11-29 09:40:00,84.97,85.1,84.89,84.94,107031.0,74.6648,74.779,74.5945,74.6384,107031.0
2019-11-29 09:50:00,84.92,84.97,84.64,84.67,90388.0,74.6208,74.6648,74.3748,74.4011,90388.0
2019-11-29 10:00:00,84.67,84.76,84.52,84.57,113468.0,74.4011,74.4802,74.2693,74.3133,113468.0
2019-11-29 10:10:00,84.58,84.65,84.47,84.56,123736.0,74.3221,74.3836,74.2254,74.3045,123736.0
2019-11-29 10:20:00,84.56,84.58,84.4,84.48,61331.0,74.3045,74.3221,74.1639,74.2342,61331.0
2019-11-29 10:30:00,84.48,84.56,84.3,84.52,104081.0,74.2342,74.3045,74.076,74.2693,104081.0
2019-11-29 10:40:00,84.53,84.58,84.45,84.51,52188.0,74.2781,74.3221,74.2078,74.2606,52188.0
2019-11-29 10:50:00,84.51,84.69,84.47,84.56,95308.0,74.2606,74.4187,74.2254,74.3045,95308.0
2019-11-29 11:00:00,84.55,84.55,84.21,84.31,129896.0,74.2957,74.2957,73.9969,74.0848,129896.0
2019-11-29 11:10:00,84.31,84.31,84.11,84.19,102268.0,74.0848,74.0848,73.9091,73.9794,102268.0
2019-11-29 11:20:00,84.19,84.26,84.11,84.12,98036.0,73.9794,74.0409,73.9091,73.9179,98036.0
2019-11-29 11:30:00,84.13,84.15,84.07,84.08,84457.0,73.9266,73.9442,73.8739,73.8827,84457.0
2019-11-29 11:40:00,84.08,84.18,84.01,84.04,159544.0,73.8827,73.9706,73.8212,73.8476,159544.0
2019-11-29 11:50:00,84.04,84.15,83.98,84.08,129116.0,73.8476,73.9442,73.7948,73.8827,129116.0
2019-11-29 12:00:00,84.09,84.1,83.95,84.01,141503.0,73.8915,73.9003,73.7685,73.8212,141503.0
2019-11-29 12:10:00,84.01,84.08,83.9,83.91,119121.0,73.8212,73.8827,73.7245,73.7333,119121.0
2019-11-29 12:20:00,83.9,83.97,83.79,83.84,108176.0,73.7245,73.786,73.6279,73.6718,108176.0
2019-11-29 12:30:00,83.83,83.87,83.72,83.73,129092.0,73.663,73.6982,73.5664,73.5752,129092.0
2019-11-29 12:40:00,83.73,83.74,83.58,83.69,161269.0,73.5752,73.5839,73.4433,73.54,161269.0
2019-11-29 12:50:00,83.69,83.69,83.42,83.55,450317.0,73.54,73.54,73.3028,73.417,450317.0
2019-12-02 09:30:00,83.95,84.29,83.68,83.68,413785.0,73.7685,74.0672,73.5312,73.5312,413785.0
2019-12-02 09:40:00,83.66,84.02,83.42,83.88,152236.0,73.5136,73.83,73.3028,73.707,152236.0
2019-12-02 09:50:00,83.9,84.08,83.79,83.93,80617.0,73.7245,73.8827,73.6279,73.7509,80617.0
2019-12-02 10:00:00,83.93,83.95,83.31,83.49,223637.0,73.7509,73.7685,73.2061,73.3643,223637.0
2019-12-02 10:10:00,83.48,83.99,83.42,83.62,160082.0,73.3555,73.8036,73.3028,73.4785,160082.0
2019-12-02 10:20:00,83.62,83.66,83.34,83.43,156468.0,73.4785,73.5136,73.2325,73.3115,156468.0
2019-12-02 10:30:00,83.41,83.41,83.02,83.28,197731.0,73.294,73.294,72.9513,73.1797,197731.0
2019-12-02 10:40:00,83.29,83.58,83.25,83.41,118324.0,73.1885,73.4433,73.1534,73.294,118324.0
2019-12-02 10:50:00,83.39,83.48,83.23,83.27,92007.0,73.2764,73.3555,73.1358,73.1709,92007.0
2019-12-02 11:00:00,83.27,83.43,83.26,83.36,73360.0,73.1709,73.3115,73.1622,73.25,73360.0
2019-12-02 11:10:00,83.36,83.36,83.06,83.24,150647.0,73.25,73.25,72.9864,73.1446,150647.0
2019-12-02 11:20:00,83.23,83.36,83.14,83.2,140488.0,73.1358,73.25,73.0567,73.1094,140488.0
2019-12-02 11:30:00,83.19,83.25,82.96,83.21,189489.0,73.1006,73.1534,72.8985,73.1182,189489.0
2019-12-02 11:40:00,83.21,83.26,83.12,83.25,42529.0,73.1182,73.1622,73.0391,73.1534,42529.0
2019-12-02 11:50:00,83.25,83.27,83.14,83.14,79108.0,73.1534,73.1709,73.0567,73.0567,79108.0
2019-12-02 12:00:00,83.16,83.4,83.16,83.33,254664.0,73.0743,73.2852,73.0743,73.2237,254664.0
2019-12-02 12:10:00,83.34,83.48,83.19,83.24,101570.0,73.2325,73.3555,73.1006,73.1446,101570.0
2019-12-02 12:20:00,83.23,83.38,82.7,83.03,200676.0,73.1358,73.2676,72.6701,72.96,200676.0
2019-12-02 12:30:00,83.02,83.07,82.76,82.78,136379.0,72.9513,72.9952,72.7228,72.7404,136379.0
2019-12-02 12:40:00,82.78,82.87,82.58,82.63,110999.0,72.7404,72.8195,72.5646,72.6086,110999.0
2019-12-02 12:50:00,82.63,82.76,82.61,82.71,136729.0,72.6086,72.7228,72.591,72.6789,136729.0
2019-12-02 13:00:00,82.7,82.83,82.66,82.82,85370.0,72.6701,72.7843,72.6349,72.7755,85370.0
2019-12-02 13:10:00,82.82,83.02,82.8,83.0,71185.0,72.7755,72.9513,72.7579,72.9337,71185.0
2019-12-02 13:20:00,82.99,83.1,82.99,83.01,71669.0,72.9249,73.0216,72.9249,72.9425,71669.0
2019-12-02 13:30:00,83.02,83.05,82.94,82.96,225080.0,72.9513,72.9776,72.881,72.8985,225080.0
2019-12-02 13:40:00,82.96,83.21,82.88,83.21,59634.0,72.8985,73.1182,72.8282,73.1182,59634.0
2019-12-02 13:50:00,83.2,83.29,83.04,83.05,111537.0,73.1094,73.1885,72.9688,72.9776,111537.0
2019-12-02 14:00:00,83.06,83.1,82.96,83.06,58794.0,72.9864,73.0216,72.8985,72.9864,58794.0
2019-12-02 14:10:00,83.06,83.13,82.99,83.04,42214.0,72.9864,73.0479,72.9249,72.9688,42214.0
2019-12-02 14:20:00,83.04,83.07,82.91,82.93,101996.0,72.9688,72.9952,72.8546,72.8722,101996.0
2019-12-02 14:30:00,82.93,83.01,82.84,82.86,69512.0,72.8722,72.9425,72.7931,72.8107,69512.0
2019-12-02 14:40:00,82.86,82.95,82.85,82.86,80247.0,72.8107,72.8898,72.8019,72.8107,80247.0
2019-12-02 14:50:00,82.86,82.86,82.73,82.8,66250.0,72.8107,72.8107,72.6964,72.7579,66250.0
2019-12-02 15:00:00,82.8,82.82,82.63,82.73,116271.0,72.7579,72.7755,72.6086,72.6964,116271.0
2019-12-02 15:10:00,82.73,82.79,82.68,82.78,94052.0,72.6964,72.7492,72.6525,72.7404,94052.0
2019-12-02 15:20:00,82.78,82.78,82.52,82.55,133275.0,72.7404,72.7404,72.5119,72.5383,133275.0
2019-12-02 15:30:00,82.55,82.76,82.42,82.7,235478.0,72.5383,72.7228,72.424,72.6701,235478.0
2019-12-02 15:40:00,82.71,82.75,82.64,82.69,168868.0,72.6789,72.714,72.6173,72.6613,168868.0
2019-12-02 15:50:00,82.68,82.69,82.31,82.47,627911.0,72.6525,72.6613,72.3274,72.468,627911.0
2019-12-03 09:30:00,81.27,81.39,80.77,80.83,555364.0,71.4135,71.519,70.9741,71.0269,555364.0
2019-12-03 09:40:00,80.83,80.84,80.17,80.2,320484.0,71.0269,71.0357,70.4469,70.4733,320484.0
2019-12-03 09:50:00,80.18,80.58,80.15,80.57,230335.0,70.4557,70.8072,70.4293,70.7984,230335.0
2019-12-03 10:00:00,80.56,80.69,80.44,80.64,271653.0,70.7896,70.9038,70.6842,70.8599,271653.0
2019-12-03 10:10:00,80.63,80.95,80.42,80.92,179387.0,70.8511,71.1323,70.6666,71.106,179387.0
2019-12-03 10:20:00,80.92,80.92,80.63,80.64,121506.0,71.106,71.106,70.8511,70.8599,121506.0
2019-12-03 10:30:00,80.64,80.74,80.31,80.42,162301.0,70.8599,70.9478,70.5699,70.6666,162301.0
2019-12-03 10:40:00,80.42,80.43,79.92,79.98,366592.0,70.6666,70.6754,70.2272,70.28,366592.0
2019-12-03 10:50:00,79.98,80.28,79.85,80.1,142468.0,70.28,70.5436,70.1657,70.3854,142468.0
2019-12-03 11:00:00,80.1,80.31,80.01,80.31,205610.0,70.3854,70.5699,70.3063,70.5699,205610.0
2019-12-03 11:10:00,80.3,80.49,80.11,80.36,174883.0,70.5611,70.7281,70.3942,70.6139,174883.0
2019-12-03 11:20:00,80.37,80.47,80.05,80.09,133844.0,70.6227,70.7105,70.3415,70.3766,133844.0
2019-12-03 11:30:00,80.09,80.44,80.07,80.34,149529.0,70.3766,70.6842,70.359,70.5963,149529.0
2019-12-03 11:40:00,80.35,80.36,80.01,80.02,164227.0,70.6051,70.6139,70.3063,70.3151,164227.0
2019-12-03 11:50:00,80.02,80.03,79.81,79.96,252094.0,70.3151,70.3239,70.1306,70.2624,252094.0
2019-12-03 12:00:00,79.97,80.09,79.84,80.0,176828.0,70.2712,70.3766,70.1569,70.2975,176828.0
2019-12-03 12:10:00,80.0,80.19,79.98,80.12,118327.0,70.2975,70.4645,70.28,70.403,118327.0
2019-12-03 12:20:00,80.13,80.17,80.05,80.1,154027.0,70.4118,70.4469,70.3415,70.3854,154027.0
2019-12-03 12:30:00,80.11,80.3,80.1,80.23,140226.0,70.3942,70.5611,70.3854,70.4996,140226.0
2019-12-03 12:40:00,80.23,80.24,80.11,80.12,151336.0,70.4996,70.5084,70.3942,70.403,151336.0
2019-12-03 12:50:00,80.12,80.26,80.11,80.25,96938.0,70.403,70.526,70.3942,70.5172,96938.0
2019-12-03 13:00:00,80.26,80.5,80.24,80.43,150021.0,70.526,70.7369,70.5084,70.6754,150021.0
2019-12-03 13:10:00,80.43,80.55,80.37,80.54,154254.0,70.6754,70.7808,70.6227,70.772,154254.0
2019-12-03 13:20:00,80.54,80.64,80.52,80.56,129224.0,70.772,70.8599,70.7545,70.7896,129224.0
2019-12-03 13:30:00,80.56,80.83,80.55,80.81,160765.0,70.7896,71.0269,70.7808,71.0093,160765.0
2019-12-03 13:40:00,80.81,80.98,80.79,80.83,255396.0,71.0093,71.1587,70.9917,71.0269,255396.0
2019-12-03 13:50:00,80.83,81.16,80.75,80.95,231513.0,71.0269,71.3168,70.9566,71.1323,231513.0
2019-12-03 14:00:00,80.95,81.09,80.78,80.78,121106.0,71.1323,71.2553,70.9829,70.9829,121106.0
2019-12-03 14:10:00,80.78,80.83,80.71,80.74,85215.0,70.9829,71.0269,70.9214,70.9478,85215.0
2019-12-03 14:20:00,80.73,80.79,80.66,80.78,97432.0,70.939,70.9917,70.8775,70.9829,97432.0
2019-12-03 14:30:00,80.78,80.79,80.63,80.66,104987.0,70.9829,70.9917,70.8511,70.8775,104987.0
2019-12-03 14:40:00,80.66,80.75,80.56,80.56,101843.0,70.8775,70.9566,70.7896,70.7896,101843.0
2019-12-03 14:50:00,80.57,80.58,80.45,80.49,147529.0,70.7984,70.8072,70.693,70.7281,147529.0
2019-12-03 15:00:00,80.49,80.52,80.28,80.29,167049.0,70.7281,70.7545,70.5436,70.5524,167049.0
2019-12-03 15:10:00,80.28,80.41,80.27,80.39,189234.0,70.5436,70.6578,70.5348,70.6402,189234.0
2019-12-03 15:20:00,80.39,80.85,80.37,80.85,239977.0,70.6402,71.0444,70.6227,71.0444,239977.0
2019-12-03 15:30:00,80.85,80.88,80.54,80.56,244703.0,71.0444,71.0708,70.772,70.7896,244703.0
2019-12-03 15:40:00,80.57,80.64,80.43,80.61,282011.0,70.7984,70.8599,70.6754,70.8335,282011.0
2019-12-03 15:50:00,80.6,80.66,80.4,80.59,739821.0,70.8248,70.8775,70.649,70.816,739821.0
2019-12-04 09:30:00,80.92,81.15,80.45,81.07,419748.0,71.6431,71.8467,71.2269,71.7759,419748.0
2019-12-04 09:40:00,81.06,81.54,81.02,81.54,283969.0,71.767,72.192,71.7316,72.192,283969.0
2019-12-04 09:50:00,81.54,81.69,81.42,81.55,189967.0,72.192,72.3248,72.0857,72.2008,189967.0
2019-12-04 10:00:00,81.54,81.79,81.4,81.72,207987.0,72.192,72.4133,72.068,72.3513,207987.0
2019-12-04 10:10:00,81.72,81.95,81.61,81.73,248515.0,72.3513,72.555,72.254,72.3602,248515.0
2019-12-04 10:20:00,81.72,81.86,81.57,81.58,167010.0,72.3513,72.4753,72.2185,72.2274,167010.0
2019-12-04 10:30:00,81.62,81.69,81.47,81.53,91948.0,72.2628,72.3248,72.13,72.1831,91948.0
2019-12-04 10:40:00,81.55,81.61,81.37,81.55,121430.0,72.2008,72.254,72.0415,72.2008,121430.0
2019-12-04 10:50:00,81.56,81.67,81.44,81.52,89064.0,72.2097,72.3071,72.1034,72.1743,89064.0
2019-12-04 11:00:00,81.52,81.55,81.38,81.39,125520.0,72.1743,72.2008,72.0503,72.0592,125520.0
2019-12-04 11:10:00,81.39,81.39,81.18,81.2,90044.0,72.0592,72.0592,71.8733,71.891,90044.0
2019-12-04 11:20:00,81.2,81.38,81.2,81.35,88881.0,71.891,72.0503,71.891,72.0238,88881.0
2019-12-04 11:30:00,81.34,81.49,81.33,81.38,87583.0,72.0149,72.1477,72.0061,72.0503,87583.0
2019-12-04 11:40:00,81.38,81.44,81.26,81.26,93975.0,72.0503,72.1034,71.9441,71.9441,93975.0
2019-12-04 11:50:00,81.26,81.32,80.96,81.03,161834.0,71.9441,71.9972,71.6785,71.7404,161834.0
2019-12-04 12:00:00,81.03,81.27,81.02,81.13,116072.0,71.7404,71.9529,71.7316,71.829,116072.0
2019-12-04 12:10:00,81.13,81.35,81.09,81.29,115459.0,71.829,72.0238,71.7936,71.9706,115459.0
2019-12-04 12:20:00,81.29,81.36,81.23,81.3,66982.0,71.9706,72.0326,71.9175,71.9795,66982.0
2019-12-04 12:30:00,81.3,81.4,81.21,81.37,67504.0,71.9795,72.068,71.8998,72.0415,67504.0
2019-12-04 12:40:00,81.38,81.38,81.21,81.36,78266.0,72.0503,72.0503,71.8998,72.0326,78266.0
2019-12-04 12:50:00,81.35,81.46,81.3,81.46,69829.0,72.0238,72.1212,71.9795,72.1212,69829.0
2019-12-04 13:00:00,81.47,81.53,81.39,81.51,93245.0,72.13,72.1831,72.0592,72.1654,93245.0
2019-12-04 13:10:00,81.51,81.51,81.31,81.32,87002.0,72.1654,72.1654,71.9883,71.9972,87002.0
2019-12-04 13:20:00,81.33,81.53,81.33,81.53,78719.0,72.0061,72.1831,72.0061,72.1831,78719.0
2019-12-04 13:30:00,81.53,81.6,81.44,81.53,117563.0,72.1831,72.2451,72.1034,72.1831,117563.0
2019-12-04 13:40:00,81.54,81.69,81.52,81.63,114023.0,72.192,72.3248,72.1743,72.2717,114023.0
2019-12-04 13:50:00,81.62,81.83,81.61,81.69,136288.0,72.2628,72.4487,72.254,72.3248,136288.0
2019-12-04 14:00:00,81.7,81.99,81.68,81.95,156073.0,72.3336,72.5904,72.3159,72.555,156073.0
2019-12-04 14:10:00,81.95,82.12,81.88,82.11,149257.0,72.555,72.7055,72.493,72.6966,149257.0
2019-12-04 14:20:00,82.11,82.26,82.02,82.26,140260.0,72.6966,72.8294,72.617,72.8294,140260.0
2019-12-04 14:30:00,82.27,82.44,82.12,82.16,306984.0,72.8383,72.9888,72.7055,72.7409,306984.0
2019-12-04 14:40:00,82.17,82.3,82.06,82.08,109208.0,72.7498,72.8649,72.6524,72.6701,109208.0
2019-12-04 14:50:00,82.08,82.27,82.08,82.21,106258.0,72.6701,72.8383,72.6701,72.7852,106258.0
2019-12-04 15:00:00,82.21,82.29,82.18,82.21,124844.0,72.7852,72.856,72.7586,72.7852,124844.0
2019-12-04 15:10:00,82.19,82.4,82.17,82.33,182548.0,72.7675,72.9534,72.7498,72.8914,182548.0
2019-12-04 15:20:00,82.33,82.39,82.31,82.34,141563.0,72.8914,72.9445,72.8737,72.9003,141563.0
2019-12-04 15:30:00,82.35,82.43,82.23,82.37,213802.0,72.9091,72.9799,72.8029,72.9268,213802.0
2019-12-04 15:40:00,82.36,82.38,82.15,82.22,176353.0,72.918,72.9357,72.732,72.794,176353.0
2019-12-04 15:50:00,82.22,82.27,82.04,82.07,389747.0,72.794,72.8383,72.6347,72.6612,389747.0
2019-12-05 09:30:00,82.65,82.9,82.55,82.81,425532.0,73.1747,73.3961,73.0862,73.3164,425532.0
2019-12-05 09:40:00,82.81,83.45,82.79,83.2,350784.0,73.3164,73.883,73.2987,73.6617,350784.0
2019-12-05 09:50:00,83.22,83.35,82.97,83.01,226608.0,73.6794,73.7945,73.458,73.4935,226608.0
2019-12-05 10:00:00,83.01,83.04,82.37,82.38,239815.0,73.4935,73.52,72.9268,72.9357,239815.0
2019-12-05 10:10:00,82.39,82.8,82.29,82.71,172617.0,72.9445,73.3075,72.856,73.2278,172617.0
2019-12-05 10:20:00,82.72,82.77,82.51,82.54,121532.0,73.2367,73.281,73.0508,73.0773,121532.0
2019-12-05 10:30:00,82.55,82.8,82.48,82.48,109178.0,73.0862,73.3075,73.0242,73.0242,109178.0
2019-12-05 10:40:00,82.5,82.53,82.29,82.32,95175.0,73.0419,73.0685,72.856,72.8826,95175.0
2019-12-05 10:50:00,82.35,82.39,82.22,82.27,90369.0,72.9091,72.9445,72.794,72.8383,90369.0
2019-12-05 11:00:00,82.28,82.34,82.08,82.17,97373.0,72.8471,72.9003,72.6701,72.7498,97373.0
2019-12-05 11:10:00,82.18,82.32,82.08,82.25,76600.0,72.7586,72.8826,72.6701,72.8206,76600.0
2019-12-05 11:20:00,82.25,82.31,82.04,82.24,106643.0,72.8206,72.8737,72.6347,72.8117,106643.0
2019-12-05 11:30:00,82.21,82.24,82.03,82.1,107315.0,72.7852,72.8117,72.6258,72.6878,107315.0
2019-12-05 11:40:00,82.11,82.21,82.11,82.2,90578.0,72.6966,72.7852,72.6966,72.7763,90578.0
2019-12-05 11:50:00,82.2,82.26,82.11,82.21,87768.0,72.7763,72.8294,72.6966,72.7852,87768.0
2019-12-05 12:00:00,82.21,82.3,82.02,82.02,73568.0,72.7852,72.8649,72.617,72.617,73568.0
2019-12-05 12:10:00,82.03,82.06,81.86,81.91,146347.0,72.6258,72.6524,72.4753,72.5196,146347.0
2019-12-05 12:20:00,81.91,82.03,81.84,82.03,51724.0,72.5196,72.6258,72.4576,72.6258,51724.0
2019-12-05 12:30:00,82.02,82.04,81.95,82.02,57165.0,72.617,72.6347,72.555,72.617,57165.0
2019-12-05 12:40:00,82.01,82.02,81.78,81.83,83069.0,72.6081,72.617,72.4045,72.4487,83069.0
2019-12-05 12:50:00,81.84,81.93,81.83,81.91,31366.0,72.4576,72.5373,72.4487,72.5196,31366.0
2019-12-05 13:00:00,81.91,82.0,81.9,81.98,50874.0,72.5196,72.5992,72.5107,72.5815,50874.0
2019-12-05 13:10:00,81.99,82.13,81.98,82.02,53557.0,72.5904,72.7143,72.5815,72.617,53557.0
2019-12-05 13:20:00,82.02,82.12,81.95,81.98,56503.0,72.617,72.7055,72.555,72.5815,56503.0
2019-12-05 13:30:00,81.98,82.19,81.94,82.18,76126.0,72.5815,72.7675,72.5461,72.7586,76126.0
2019-12-05 13:40:00,82.17,82.17,82.06,82.09,60188.0,72.7498,72.7498,72.6524,72.6789,60188.0
2019-12-05 13:50:00,82.09,82.26,82.05,82.12,73337.0,72.6789,72.8294,72.6435,72.7055,73337.0
2019-12-05 14:00:00,82.13,82.24,82.08,82.17,134881.0,72.7143,72.8117,72.6701,72.7498,134881.0
2019-12-05 14:10:00,82.17,82.24,82.13,82.19,55352.0,72.7498,72.8117,72.7143,72.7675,55352.0
2019-12-05 14:20:00,82.2,82.22,82.08,82.16,65459.0,72.7763,72.794,72.6701,72.7409,65459.0
2019-12-05 14:30:00,82.15,82.22,82.15,82.21,50220.0,72.732,72.794,72.732,72.7852,50220.0
2019-12-05 14:40:00,82.21,82.23,82.15,82.18,82934.0,72.7852,72.8029,72.732,72.7586,82934.0
2019-12-05 14:50:00,82.18,82.44,82.05,82.15,218894.0,72.7586,72.9888,72.6435,72.732,218894.0
2019-12-05 15:00:00,82.18,82.28,82.07,82.13,110860.0,72.7586,72.8471,72.6612,72.7143,110860.0
2019-12-05 15:10:00,82.11,82.32,82.11,82.3,79975.0,72.6966,72.8826,72.6966,72.8649,79975.0
2019-12-05 15:20:00,82.29,82.31,82.18,82.28,79382.0,72.856,72.8737,72.7586,72.8471,79382.0
2019-12-05 15:30:00,82.27,82.49,82.25,82.47,112751.0,72.8383,73.0331,72.8206,73.0154,112751.0
2019-12-05 15:40:00,82.48,82.62,82.48,82.48,173160.0,73.0242,73.1482,73.0242,73.0242,173160.0
2019-12-05 15:50:00,82.49,82.59,82.33,82.59,457679.0,73.0331,73.1216,72.8914,73.1216,457679.0
2019-12-06 09:30:00,83.47,83.89,83.42,83.66,354300.0,73.9007,74.2726,73.8565,74.0689,354300.0
2019-12-06 09:40:00,83.66,84.2,83.61,84.15,295725.0,74.0689,74.547,74.0247,74.5028,295725.0
2019-12-06 09:50:00,84.13,84.15,83.85,84.0,151358.0,74.4851,74.5028,74.2372,74.37,151358.0
2019-12-06 10:00:00,84.02,84.15,83.92,84.07,156770.0,74.3877,74.5028,74.2991,74.4319,156770.0
2019-12-06 10:10:00,84.07,84.17,83.86,84.0,194072.0,74.4319,74.5205,74.246,74.37,194072.0
2019-12-06 10:20:00,84.0,84.09,83.68,83.7,119963.0,74.37,74.4496,74.0866,74.1044,119963.0
2019-12-06 10:30:00,83.7,83.89,83.64,83.78,155042.0,74.1044,74.2726,74.0512,74.1752,155042.0
2019-12-06 10:40:00,83.78,83.87,83.73,83.86,119979.0,74.1752,74.2549,74.1309,74.246,119979.0
2019-12-06 10:50:00,83.87,83.97,83.8,83.8,128547.0,74.2549,74.3434,74.1929,74.1929,128547.0
2019-12-06 11:00:00,83.82,83.96,83.78,83.8,110726.0,74.2106,74.3345,74.1752,74.1929,110726.0
2019-12-06 11:10:00,83.8,83.87,83.71,83.8,83684.0,74.1929,74.2549,74.1132,74.1929,83684.0
2019-12-06 11:20:00,83.82,83.98,83.77,83.97,76582.0,74.2106,74.3522,74.1663,74.3434,76582.0
2019-12-06 11:30:00,83.98,84.06,83.9,83.92,88756.0,74.3522,74.4231,74.2814,74.2991,88756.0
2019-12-06 11:40:00,83.92,83.94,83.83,83.87,76473.0,74.2991,74.3168,74.2194,74.2549,76473.0
2019-12-06 11:50:00,83.88,83.92,83.83,83.9,72148.0,74.2637,74.2991,74.2194,74.2814,72148.0
2019-12-06 12:00:00,83.9,83.91,83.82,83.82,83612.0,74.2814,74.2903,74.2106,74.2106,83612.0
2019-12-06 12:10:00,83.83,83.88,83.73,83.87,72492.0,74.2194,74.2637,74.1309,74.2549,72492.0
2019-12-06 12:20:00,83.88,83.91,83.79,83.87,71705.0,74.2637,74.2903,74.184,74.2549,71705.0
2019-12-06 12:30:00,83.86,83.89,83.8,83.87,43390.0,74.246,74.2726,74.1929,74.2549,43390.0
2019-12-06 12:40:00,83.86,83.89,83.81,83.86,44331.0,74.246,74.2726,74.2017,74.246,44331.0
2019-12-06 12:50:00,83.85,83.85,83.66,83.71,78374.0,74.2372,74.2372,74.0689,74.1132,78374.0
2019-12-06 13:00:00,83.7,83.73,83.64,83.66,46654.0,74.1044,74.1309,74.0512,74.0689,46654.0
2019-12-06 13:10:00,83.66,83.79,83.66,83.69,45467.0,74.0689,74.184,74.0689,74.0955,45467.0
2019-12-06 13:20:00,83.69,83.7,83.55,83.63,68561.0,74.0955,74.1044,73.9715,74.0424,68561.0
2019-12-06 13:30:00,83.63,83.72,83.61,83.71,42352.0,74.0424,74.1221,74.0247,74.1132,42352.0
2019-12-06 13:40:00,83.72,83.72,83.64,83.65,55067.0,74.1221,74.1221,74.0512,74.0601,55067.0
2019-12-06 13:50:00,83.64,83.77,83.62,83.74,49945.0,74.0512,74.1663,74.0335,74.1398,49945.0
2019-12-06 14:00:00,83.73,83.76,83.68,83.73,99686.0,74.1309,74.1575,74.0866,74.1309,99686.0
2019-12-06 14:10:00,83.72,83.77,83.71,83.75,56352.0,74.1221,74.1663,74.1132,74.1486,56352.0
2019-12-06 14:20:00,83.76,83.81,83.75,83.78,50855.0,74.1575,74.2017,74.1486,74.1752,50855.0
2019-12-06 14:30:00,83.78,83.9,83.76,83.88,70716.0,74.1752,74.2814,74.1575,74.2637,70716.0
2019-12-06 14:40:00,83.88,83.88,83.74,83.81,71039.0,74.2637,74.2637,74.1398,74.2017,71039.0
2019-12-06 14:50:00,83.8,83.84,83.78,83.8,57342.0,74.1929,74.2283,74.1752,74.1929,57342.0
2019-12-06 15:00:00,83.81,83.84,83.8,83.82,65822.0,74.2017,74.2283,74.1929,74.2106,65822.0
2019-12-06 15:10:00,83.83,83.93,83.81,83.9,113964.0,74.2194,74.308,74.2017,74.2814,113964.0
2019-12-06 15:20:00,83.91,84.0,83.87,83.98,121778.0,74.2903,74.37,74.2549,74.3522,121778.0
2019-12-06 15:30:00,83.98,84.15,83.94,84.15,168744.0,74.3522,74.5028,74.3168,74.5028,168744.0
2019-12-06 15:40:00,84.15,84.25,83.9,83.91,276426.0,74.5028,74.5913,74.2814,74.2903,276426.0
2019-12-06 15:50:00,83.91,83.92,83.68,83.82,493712.0,74.2903,74.2991,74.0866,74.2106,493712.0
2019-12-09 09:30:00,84.0,84.52,83.84,84.44,448751.0,74.37,74.8303,74.2283,74.7595,448751.0
2019-12-09 09:40:00,84.44,84.87,84.43,84.64,274328.0,74.7595,75.1402,74.7507,74.9366,274328.0
2019-12-09 09:50:00,84.63,84.91,84.5,84.7,141948.0,74.9277,75.1756,74.8126,74.9897,141948.0
2019-12-09 10:00:00,84.7,84.75,84.5,84.57,158305.0,74.9897,75.034,74.8126,74.8746,158305.0
2019-12-09 10:10:00,84.58,84.76,84.55,84.71,109208.0,74.8835,75.0428,74.8569,74.9986,109208.0
2019-12-09 10:20:00,84.72,84.85,84.64,84.69,114738.0,75.0074,75.1225,74.9366,74.9809,114738.0
2019-12-09 10:30:00,84.69,84.71,84.54,84.59,92979.0,74.9809,74.9986,74.848,74.8923,92979.0
2019-12-09 10:40:00,84.59,84.64,84.43,84.58,86695.0,74.8923,74.9366,74.7507,74.8835,86695.0
2019-12-09 10:50:00,84.59,84.65,84.5,84.62,113246.0,74.8923,74.9454,74.8126,74.9189,113246.0
2019-12-09 11:00:00,84.61,84.61,84.41,84.55,102304.0,74.91,74.91,74.733,74.8569,102304.0
2019-12-09 11:10:00,84.56,84.59,84.39,84.58,137151.0,74.8658,74.8923,74.7152,74.8835,137151.0
2019-12-09 11:20:00,84.57,84.68,84.51,84.65,112082.0,74.8746,74.972,74.8215,74.9454,112082.0
2019-12-09 11:30:00,84.64,84.76,84.63,84.64,137663.0,74.9366,75.0428,74.9277,74.9366,137663.0
2019-12-09 11:40:00,84.64,84.73,84.63,84.7,113160.0,74.9366,75.0163,74.9277,74.9897,113160.0
2019-12-09 11:50:00,84.7,84.85,84.69,84.83,105594.0,74.9897,75.1225,74.9809,75.1048,105594.0
2019-12-09 12:00:00,84.83,84.94,84.8,84.88,130316.0,75.1048,75.2022,75.0782,75.1491,130316.0
2019-12-09 12:10:00,84.88,85.12,84.88,84.94,323702.0,75.1491,75.3616,75.1491,75.2022,323702.0
2019-12-09 12:20:00,84.94,84.94,84.79,84.92,96740.0,75.2022,75.2022,75.0694,75.1845,96740.0
2019-12-09 12:30:00,84.92,85.14,84.9,85.13,109622.0,75.1845,75.3793,75.1668,75.3704,109622.0
2019-12-09 12:40:00,85.12,85.15,84.96,84.97,110620.0,75.3616,75.3881,75.2199,75.2288,110620.0
2019-12-09 12:50:00,84.98,85.15,84.98,85.15,80720.0,75.2376,75.3881,75.2376,75.3881,80720.0
2019-12-09 13:00:00,85.15,85.18,85.03,85.16,77340.0,75.3881,75.4147,75.2819,75.397,77340.0
2019-12-09 13:10:00,85.16,85.17,85.07,85.13,71734.0,75.397,75.4058,75.3173,75.3704,71734.0
2019-12-09 13:20:00,85.14,85.14,85.04,85.11,119840.0,75.3793,75.3793,75.2907,75.3527,119840.0
2019-12-09 13:30:00,85.1,85.18,85.05,85.16,78713.0,75.3438,75.4147,75.2996,75.397,78713.0
2019-12-09 13:40:00,85.17,85.2,85.09,85.13,61954.0,75.4058,75.4324,75.335,75.3704,61954.0
2019-12-09 13:50:00,85.13,85.14,84.96,85.02,78740.0,75.3704,75.3793,75.2199,75.273,78740.0
2019-12-09 14:00:00,85.03,85.03,84.89,84.99,83037.0,75.2819,75.2819,75.1579,75.2465,83037.0
2019-12-09 14:10:00,84.99,85.05,84.95,84.98,79465.0,75.2465,75.2996,75.211,75.2376,79465.0
2019-12-09 14:20:00,84.99,85.07,84.95,85.05,61326.0,75.2465,75.3173,75.211,75.2996,61326.0
2019-12-09 14:30:00,85.05,85.12,85.04,85.08,74045.0,75.2996,75.3616,75.2907,75.3261,74045.0
2019-12-09 14:40:00,85.07,85.08,85.02,85.07,61723.0,75.3173,75.3261,75.273,75.3173,61723.0
2019-12-09 14:50:00,85.07,85.18,84.99,85.06,99902.0,75.3173,75.4147,75.2465,75.3084,99902.0
2019-12-09 15:00:00,85.06,85.14,85.0,85.14,142163.0,75.3084,75.3793,75.2553,75.3793,142163.0
2019-12-09 15:10:00,85.14,85.3,85.13,85.23,218802.0,75.3793,75.5209,75.3704,75.4589,218802.0
2019-12-09 15:20:00,85.24,85.3,85.16,85.17,171023.0,75.4678,75.5209,75.397,75.4058,171023.0
2019-12-09 15:30:00,85.17,85.18,84.98,85.03,163576.0,75.4058,75.4147,75.2376,75.2819,163576.0
2019-12-09 15:40:00,85.03,85.12,84.98,85.06,208817.0,75.2819,75.3616,75.2376,75.3084,208817.0
2019-12-09 15:50:00,85.05,85.12,84.92,84.94,451543.0,75.2996,75.3616,75.1845,75.2022,451543.0
2019-12-10 09:30:00,85.04,85.12,84.07,84.16,524988.0,75.2907,75.3616,74.4319,74.5116,524988.0
2019-12-10 09:40:00,84.17,84.77,84.1,84.66,224355.0,74.5205,75.0517,74.4585,74.9543,224355.0
2019-12-10 09:50:00,84.65,84.71,84.35,84.56,135520.0,74.9454,74.9986,74.6798,74.8658,135520.0
2019-12-10 10:00:00,84.56,84.81,84.5,84.75,89056.0,74.8658,75.0871,74.8126,75.034,89056.0
2019-12-10 10:10:00,84.75,85.09,84.6,85.04,135756.0,75.034,75.335,74.9012,75.2907,135756.0
2019-12-10 10:20:00,85.03,85.3,85.0,85.27,124972.0,75.2819,75.5209,75.2553,75.4944,124972.0
2019-12-10 10:30:00,85.26,85.29,85.1,85.2,126735.0,75.4855,75.5121,75.3438,75.4324,126735.0
2019-12-10 10:40:00,85.2,85.23,85.03,85.17,84242.0,75.4324,75.4589,75.2819,75.4058,84242.0
2019-12-10 10:50:00,85.16,85.27,85.12,85.26,115776.0,75.397,75.4944,75.3616,75.4855,115776.0
2019-12-10 11:00:00,85.27,85.33,84.89,85.17,226945.0,75.4944,75.5475,75.1579,75.4058,226945.0
2019-12-10 11:10:00,85.16,85.18,84.99,85.01,64896.0,75.397,75.4147,75.2465,75.2642,64896.0
2019-12-10 11:20:00,85.01,85.07,84.87,85.07,63766.0,75.2642,75.3173,75.1402,75.3173,63766.0
2019-12-10 11:30:00,85.06,85.17,85.03,85.06,67391.0,75.3084,75.4058,75.2819,75.3084,67391.0
2019-12-10 11:40:00,85.07,85.11,85.03,85.08,46418.0,75.3173,75.3527,75.2819,75.3261,46418.0
2019-12-10 11:50:00,85.09,85.1,85.01,85.09,47067.0,75.335,75.3438,75.2642,75.335,47067.0
2019-12-10 12:00:00,85.08,85.11,84.82,84.82,116537.0,75.3261,75.3527,75.0959,75.0959,116537.0
2019-12-10 12:10:00,84.82,84.84,84.68,84.8,56121.0,75.0959,75.1137,74.972,75.0782,56121.0
2019-12-10 12:20:00,84.81,84.81,84.47,84.5,111546.0,75.0871,75.0871,74.7861,74.8126,111546.0
2019-12-10 12:30:00,84.5,84.62,84.48,84.49,60416.0,74.8126,74.9189,74.7949,74.8038,60416.0
2019-12-10 12:40:00,84.5,84.6,84.35,84.6,105021.0,74.8126,74.9012,74.6798,74.9012,105021.0
2019-12-10 12:50:00,84.59,84.82,84.55,84.74,85207.0,74.8923,75.0959,74.8569,75.0251,85207.0
2019-12-10 13:00:00,84.74,84.83,84.73,84.74,47004.0,75.0251,75.1048,75.0163,75.0251,47004.0
2019-12-10 13:10:00,84.74,84.76,84.61,84.66,114934.0,75.0251,75.0428,74.91,74.9543,114934.0
2019-12-10 13:20:00,84.64,84.64,84.53,84.54,70134.0,74.9366,74.9366,74.8392,74.848,70134.0
2019-12-10 13:30:00,84.55,84.61,84.5,84.56,50337.0,74.8569,74.91,74.8126,74.8658,50337.0
2019-12-10 13:40:00,84.57,84.63,84.55,84.56,56369.0,74.8746,74.9277,74.8569,74.8658,56369.0
2019-12-10 13:50:00,84.56,84.57,84.38,84.39,56456.0,74.8658,74.8746,74.7064,74.7152,56456.0
2019-12-10 14:00:00,84.39,84.52,84.38,84.47,45105.0,74.7152,74.8303,74.7064,74.7861,45105.0
2019-12-10 14:10:00,84.46,84.52,84.34,84.35,72192.0,74.7772,74.8303,74.671,74.6798,72192.0
2019-12-10 14:20:00,84.35,84.36,84.05,84.06,159966.0,74.6798,74.6887,74.4142,74.4231,159966.0
2019-12-10 14:30:00,84.06,84.28,84.05,84.14,100478.0,74.4231,74.6179,74.4142,74.4939,100478.0
2019-12-10 14:40:00,84.14,84.2,84.07,84.08,56819.0,74.4939,74.547,74.4319,74.4408,56819.0
2019-12-10 14:50:00,84.07,84.16,84.0,84.02,94367.0,74.4319,74.5116,74.37,74.3877,94367.0
2019-12-10 15:00:00,84.02,84.09,84.0,84.07,92770.0,74.3877,74.4496,74.37,74.4319,92770.0
2019-12-10 15:10:00,84.08,84.11,83.99,84.04,106320.0,74.4408,74.4673,74.3611,74.4054,106320.0
2019-12-10 15:20:00,84.04,84.04,83.82,83.94,120233.0,74.4054,74.4054,74.2106,74.3168,120233.0
2019-12-10 15:30:00,83.93,83.94,83.69,83.92,141342.0,74.308,74.3168,74.0955,74.2991,141342.0
2019-12-10 15:40:00,83.91,84.01,83.8,83.91,129481.0,74.2903,74.3788,74.1929,74.2903,129481.0
2019-12-10 15:50:00,83.92,84.12,83.69,84.12,585444.0,74.2991,74.4762,74.0955,74.4762,585444.0
2019-12-11 09:30:00,84.84,85.47,84.76,85.27,476238.0,75.1137,75.6714,75.0428,75.4944,476238.0
2019-12-11 09:40:00,85.28,85.75,85.26,85.67,292255.0,75.5032,75.9193,75.4855,75.8485,292255.0
2019-12-11 09:50:00,85.67,86.07,85.67,86.05,445643.0,75.8485,76.2026,75.8485,76.1849,445643.0
2019-12-11 10:00:00,86.06,86.44,86.06,86.21,321482.0,76.1938,76.5302,76.1938,76.3266,321482.0
2019-12-11 10:10:00,86.2,86.34,86.06,86.15,208832.0,76.3177,76.4417,76.1938,76.2735,208832.0
2019-12-11 10:20:00,86.16,86.23,86.02,86.17,174264.0,76.2823,76.3443,76.1584,76.2912,174264.0
2019-12-11 10:30:00,86.17,86.32,85.97,86.32,165169.0,76.2912,76.424,76.1141,76.424,165169.0
2019-12-11 10:40:00,86.33,86.44,86.16,86.24,212016.0,76.4328,76.5302,76.2823,76.3532,212016.0
2019-12-11 10:50:00,86.23,86.33,85.95,85.99,141653.0,76.3443,76.4328,76.0964,76.1318,141653.0
2019-12-11 11:00:00,86.02,86.22,85.92,86.22,122071.0,76.1584,76.3354,76.0698,76.3354,122071.0
2019-12-11 11:10:00,86.21,86.36,86.09,86.31,133225.0,76.3266,76.4594,76.2204,76.4151,133225.0
2019-12-11 11:20:00,86.31,86.57,86.31,86.44,219617.0,76.4151,76.6453,76.4151,76.5302,219617.0
2019-12-11 11:30:00,86.45,86.47,86.24,86.3,90591.0,76.5391,76.5568,76.3532,76.4063,90591.0
2019-12-11 11:40:00,86.3,86.38,86.17,86.28,112093.0,76.4063,76.4771,76.2912,76.3886,112093.0
2019-12-11 11:50:00,86.29,86.33,86.06,86.1,87837.0,76.3974,76.4328,76.1938,76.2292,87837.0
2019-12-11 12:00:00,86.1,86.11,85.97,86.06,169063.0,76.2292,76.2381,76.1141,76.1938,169063.0
2019-12-11 12:10:00,86.04,86.1,86.01,86.04,78909.0,76.1761,76.2292,76.1495,76.1761,78909.0
2019-12-11 12:20:00,86.01,86.13,85.93,86.1,100970.0,76.1495,76.2558,76.0787,76.2292,100970.0
2019-12-11 12:30:00,86.11,86.12,85.88,85.94,157900.0,76.2381,76.2469,76.0344,76.0875,157900.0
2019-12-11 12:40:00,85.94,86.06,85.91,86.03,60199.0,76.0875,76.1938,76.061,76.1672,60199.0
2019-12-11 12:50:00,86.02,86.03,85.88,86.01,58229.0,76.1584,76.1672,76.0344,76.1495,58229.0
2019-12-11 13:00:00,86.01,86.02,85.8,85.88,67000.0,76.1495,76.1584,75.9636,76.0344,67000.0
2019-12-11 13:10:00,85.86,85.94,85.85,85.94,47344.0,76.0167,76.0875,76.0079,76.0875,47344.0
2019-12-11 13:20:00,85.94,86.06,85.88,86.03,84268.0,76.0875,76.1938,76.0344,76.1672,84268.0
2019-12-11 13:30:00,86.03,86.11,85.91,85.94,113250.0,76.1672,76.2381,76.061,76.0875,113250.0
2019-12-11 13:40:00,85.94,86.03,85.92,86.02,67458.0,76.0875,76.1672,76.0698,76.1584,67458.0
2019-12-11 13:50:00,86.01,86.15,86.0,86.1,85443.0,76.1495,76.2735,76.1407,76.2292,85443.0
2019-12-11 14:00:00,86.1,86.28,86.05,86.23,113546.0,76.2292,76.3886,76.1849,76.3443,113546.0
2019-12-11 14:10:00,86.23,86.24,86.13,86.19,79180.0,76.3443,76.3532,76.2558,76.3089,79180.0
2019-12-11 14:20:00,86.19,86.35,86.16,86.17,126719.0,76.3089,76.4505,76.2823,76.2912,126719.0
2019-12-11 14:30:00,86.19,86.43,86.18,86.41,147872.0,76.3089,76.5214,76.3,76.5037,147872.0
2019-12-11 14:40:00,86.41,86.47,86.29,86.45,116669.0,76.5037,76.5568,76.3974,76.5391,116669.0
2019-12-11 14:50:00,86.45,86.58,86.44,86.54,152475.0,76.5391,76.6542,76.5302,76.6188,152475.0
2019-12-11 15:00:00,86.55,86.62,86.44,86.61,131365.0,76.6276,76.6896,76.5302,76.6807,131365.0
2019-12-11 15:10:00,86.62,86.62,86.47,86.55,152097.0,76.6896,76.6896,76.5568,76.6276,152097.0
2019-12-11 15:20:00,86.54,86.78,86.53,86.74,160353.0,76.6188,76.8312,76.6099,76.7958,160353.0
2019-12-11 15:30:00,86.76,86.77,86.57,86.58,194801.0,76.8135,76.8224,76.6453,76.6542,194801.0
2019-12-11 15:40:00,86.58,86.67,86.5,86.62,292845.0,76.6542,76.7339,76.5833,76.6896,292845.0
2019-12-11 15:50:00,86.62,87.1,86.62,87.1,1054331.0,76.6896,77.1146,76.6896,77.1146,1054331.0
2019-12-12 09:30:00,86.83,87.55,86.37,87.4,731613.0,76.8755,77.513,76.4683,77.3802,731613.0
2019-12-12 09:40:00,87.4,87.6,87.13,87.39,332291.0,77.3802,77.5572,77.1411,77.3713,332291.0
2019-12-12 09:50:00,87.39,87.94,87.18,87.9,312607.0,77.3713,77.8583,77.1854,77.8228,312607.0
2019-12-12 10:00:00,87.91,88.58,87.9,88.48,500393.0,77.8317,78.4249,77.8228,78.3364,500393.0
2019-12-12 10:10:00,88.48,88.68,88.31,88.42,292360.0,78.3364,78.5134,78.1858,78.2832,292360.0
2019-12-12 10:20:00,88.42,88.49,88.31,88.4,255877.0,78.2832,78.3452,78.1858,78.2655,255877.0
2019-12-12 10:30:00,88.4,88.41,88.21,88.23,230006.0,78.2655,78.2744,78.0973,78.115,230006.0
2019-12-12 10:40:00,88.24,88.25,88.0,88.15,247922.0,78.1239,78.1327,77.9114,78.0442,247922.0
2019-12-12 10:50:00,88.15,88.43,88.12,88.36,219900.0,78.0442,78.2921,78.0176,78.2301,219900.0
2019-12-12 11:00:00,88.35,88.39,88.19,88.32,118607.0,78.2213,78.2567,78.0796,78.1947,118607.0
2019-12-12 11:10:00,88.3,88.45,88.16,88.17,182640.0,78.177,78.3098,78.053,78.0619,182640.0
2019-12-12 11:20:00,88.17,88.21,87.93,87.93,169149.0,78.0619,78.0973,77.8494,77.8494,169149.0
2019-12-12 11:30:00,87.95,88.02,87.72,87.79,155972.0,77.8671,77.9291,77.6635,77.7255,155972.0
2019-12-12 11:40:00,87.77,87.81,87.66,87.68,180900.0,77.7078,77.7432,77.6104,77.6281,180900.0
2019-12-12 11:50:00,87.69,87.84,87.37,87.7,185152.0,77.6369,77.7697,77.3536,77.6458,185152.0
2019-12-12 12:00:00,87.69,87.75,87.39,87.53,120094.0,77.6369,77.69,77.3713,77.4953,120094.0
2019-12-12 12:10:00,87.55,87.55,87.12,87.12,199751.0,77.513,77.513,77.1323,77.1323,199751.0
2019-12-12 12:20:00,87.12,87.22,86.81,86.92,208605.0,77.1323,77.2208,76.8578,76.9552,208605.0
2019-12-12 12:30:00,86.92,87.39,86.9,87.34,176119.0,76.9552,77.3713,76.9375,77.327,176119.0
2019-12-12 12:40:00,87.35,87.45,87.25,87.4,81872.0,77.3359,77.4244,77.2474,77.3802,81872.0
2019-12-12 12:50:00,87.4,87.5,87.35,87.36,117678.0,77.3802,77.4687,77.3359,77.3448,117678.0
2019-12-12 13:00:00,87.35,87.61,87.35,87.52,96437.0,77.3359,77.5661,77.3359,77.4864,96437.0
2019-12-12 13:10:00,87.52,87.64,87.47,87.57,153120.0,77.4864,77.5927,77.4421,77.5307,153120.0
2019-12-12 13:20:00,87.58,87.72,87.49,87.64,104279.0,77.5395,77.6635,77.4599,77.5927,104279.0
2019-12-12 13:30:00,87.64,87.72,87.58,87.67,89096.0,77.5927,77.6635,77.5395,77.6192,89096.0
2019-12-12 13:40:00,87.67,87.77,87.63,87.69,77622.0,77.6192,77.7078,77.5838,77.6369,77622.0
2019-12-12 13:50:00,87.69,87.82,87.67,87.79,106601.0,77.6369,77.752,77.6192,77.7255,106601.0
2019-12-12 14:00:00,87.79,87.83,87.63,87.73,168311.0,77.7255,77.7609,77.5838,77.6723,168311.0
2019-12-12 14:10:00,87.74,87.77,87.47,87.56,86399.0,77.6812,77.7078,77.4421,77.5218,86399.0
2019-12-12 14:20:00,87.56,87.58,87.4,87.51,75265.0,77.5218,77.5395,77.3802,77.4776,75265.0
2019-12-12 14:30:00,87.51,88.27,87.48,87.92,254751.0,77.4776,78.1504,77.451,77.8406,254751.0
2019-12-12 14:40:00,87.94,88.12,87.84,87.88,160055.0,77.8583,78.0176,77.7697,77.8051,160055.0
2019-12-12 14:50:00,87.87,88.11,87.76,88.07,142675.0,77.7963,78.0088,77.6989,77.9734,142675.0
2019-12-12 15:00:00,88.09,88.24,88.05,88.14,134488.0,77.9911,78.1239,77.9557,78.0353,134488.0
2019-12-12 15:10:00,88.13,88.31,88.06,88.25,192539.0,78.0265,78.1858,77.9645,78.1327,192539.0
2019-12-12 15:20:00,88.24,88.42,88.15,88.41,135933.0,78.1239,78.2832,78.0442,78.2744,135933.0
2019-12-12 15:30:00,88.41,88.41,88.18,88.28,190554.0,78.2744,78.2744,78.0707,78.1593,190554.0
2019-12-12 15:40:00,88.25,88.47,88.24,88.47,244139.0,78.1327,78.3275,78.1239,78.3275,244139.0
2019-12-12 15:50:00,88.47,89.23,88.46,89.05,1478951.0,78.3275,79.0004,78.3186,78.841,1478951.0
2019-12-13 09:30:00,88.91,89.7,88.65,89.07,889347.0,78.7171,79.4165,78.4869,78.8587,889347.0
2019-12-13 09:40:00,89.06,89.19,88.54,88.6,295802.0,78.8499,78.965,78.3895,78.4426,295802.0
2019-12-13 09:50:00,88.6,89.08,88.55,89.0,156190.0,78.4426,78.8676,78.3983,78.7967,156190.0
2019-12-13 10:00:00,88.98,89.54,88.92,89.37,383027.0,78.779,79.2748,78.7259,79.1243,383027.0
2019-12-13 10:10:00,89.35,89.53,88.91,89.29,330146.0,79.1066,79.266,78.7171,79.0535,330146.0
2019-12-13 10:20:00,89.26,89.37,89.03,89.08,208354.0,79.0269,79.1243,78.8233,78.8676,208354.0
2019-12-13 10:30:00,89.09,89.1,88.18,88.49,370295.0,78.8764,78.8853,78.0707,78.3452,370295.0
2019-12-13 10:40:00,88.49,88.98,88.43,88.73,317823.0,78.3452,78.779,78.2921,78.5577,317823.0
2019-12-13 10:50:00,88.73,88.81,88.18,88.23,274060.0,78.5577,78.6285,78.0707,78.115,274060.0
2019-12-13 11:00:00,88.23,88.34,88.01,88.31,292921.0,78.115,78.2124,77.9202,78.1858,292921.0
2019-12-13 11:10:00,88.31,88.49,88.12,88.22,191376.0,78.1858,78.3452,78.0176,78.1062,191376.0
2019-12-13 11:20:00,88.21,88.22,87.56,87.69,335557.0,78.0973,78.1062,77.5218,77.6369,335557.0
2019-12-13 11:30:00,87.68,88.23,87.65,88.16,170753.0,77.6281,78.115,77.6015,78.053,170753.0
2019-12-13 11:40:00,88.15,88.38,88.08,88.25,173266.0,78.0442,78.2478,77.9822,78.1327,173266.0
2019-12-13 11:50:00,88.26,88.5,88.24,88.48,169842.0,78.1416,78.3541,78.1239,78.3364,169842.0
2019-12-13 12:00:00,88.49,88.69,88.46,88.66,158360.0,78.3452,78.5223,78.3186,78.4957,158360.0
2019-12-13 12:10:00,88.65,88.77,88.34,88.5,166335.0,78.4869,78.5931,78.2124,78.3541,166335.0
2019-12-13 12:20:00,88.5,88.63,88.38,88.48,90582.0,78.3541,78.4692,78.2478,78.3364,90582.0
2019-12-13 12:30:00,88.49,88.68,88.39,88.64,112074.0,78.3452,78.5134,78.2567,78.478,112074.0
2019-12-13 12:40:00,88.65,88.71,88.49,88.69,116614.0,78.4869,78.54,78.3452,78.5223,116614.0
2019-12-13 12:50:00,88.7,88.78,88.46,88.67,180850.0,78.5311,78.602,78.3186,78.5046,180850.0
2019-12-13 13:00:00,88.68,88.71,88.51,88.58,69810.0,78.5134,78.54,78.3629,78.4249,69810.0
2019-12-13 13:10:00,88.58,88.6,88.43,88.5,70698.0,78.4249,78.4426,78.2921,78.3541,70698.0
2019-12-13 13:20:00,88.52,88.59,88.35,88.36,66527.0,78.3718,78.4337,78.2213,78.2301,66527.0
2019-12-13 13:30:00,88.37,88.47,88.29,88.32,93767.0,78.239,78.3275,78.1681,78.1947,93767.0
2019-12-13 13:40:00,88.32,88.41,88.23,88.33,110300.0,78.1947,78.2744,78.115,78.2036,110300.0
2019-12-13 13:50:00,88.34,88.35,88.1,88.15,148329.0,78.2124,78.2213,77.9999,78.0442,148329.0
2019-12-13 14:00:00,88.15,88.16,88.03,88.07,124008.0,78.0442,78.053,77.9379,77.9734,124008.0
2019-12-13 14:10:00,88.07,88.09,87.95,88.02,76253.0,77.9734,77.9911,77.8671,77.9291,76253.0
2019-12-13 14:20:00,88.02,88.06,87.87,87.91,111480.0,77.9291,77.9645,77.7963,77.8317,111480.0
2019-12-13 14:30:00,87.91,87.98,87.78,87.78,133625.0,77.8317,77.8937,77.7166,77.7166,133625.0
2019-12-13 14:40:00,87.79,87.95,87.76,87.77,135920.0,77.7255,77.8671,77.6989,77.7078,135920.0
2019-12-13 14:50:00,87.77,87.99,87.75,87.97,88603.0,77.7078,77.9025,77.69,77.8848,88603.0
2019-12-13 15:00:00,87.96,88.04,87.76,88.03,403040.0,77.876,77.9468,77.6989,77.9379,403040.0
2019-12-13 15:10:00,88.04,88.19,87.93,87.97,183484.0,77.9468,78.0796,77.8494,77.8848,183484.0
2019-12-13 15:20:00,87.98,88.16,87.96,87.96,175239.0,77.8937,78.053,77.876,77.876,175239.0
2019-12-13 15:30:00,87.97,88.06,87.95,88.02,185114.0,77.8848,77.9645,77.8671,77.9291,185114.0
2019-12-13 15:40:00,88.03,88.07,87.77,87.82,969755.0,77.9379,77.9734,77.7078,77.752,969755.0
2019-12-13 15:50:00,87.82,87.97,87.68,87.85,517203.0,77.752,77.8848,77.6281,77.7786,517203.0
2019-12-16 09:30:00,89.28,89.6,89.0,89.24,492285.0,79.0446,79.328,78.7967,79.0092,492285.0
2019-12-16 09:40:00,89.23,89.76,89.18,89.65,315578.0,79.0004,79.4696,78.9561,79.3722,315578.0
2019-12-16 09:50:00,89.62,89.73,89.34,89.36,264841.0,79.3457,79.4431,79.0978,79.1155,264841.0
2019-12-16 10:00:00,89.37,89.67,89.37,89.62,126514.0,79.1243,79.3899,79.1243,79.3457,126514.0
2019-12-16 10:10:00,89.62,89.88,89.6,89.68,210081.0,79.3457,79.5759,79.328,79.3988,210081.0
2019-12-16 10:20:00,89.68,89.94,89.58,89.93,259687.0,79.3988,79.629,79.3102,79.6201,259687.0
2019-12-16 10:30:00,89.93,90.17,89.82,90.11,361790.0,79.6201,79.8326,79.5227,79.7795,361790.0
2019-12-16 10:40:00,90.12,90.46,90.11,90.44,353607.0,79.7883,80.0894,79.7795,80.0717,353607.0
2019-12-16 10:50:00,90.45,90.45,89.89,89.95,306499.0,80.0805,80.0805,79.5847,79.6378,306499.0
2019-12-16 11:00:00,89.95,89.99,89.68,89.75,155634.0,79.6378,79.6732,79.3988,79.4608,155634.0
2019-12-16 11:10:00,89.75,89.83,89.68,89.8,102637.0,79.4608,79.5316,79.3988,79.505,102637.0
2019-12-16 11:20:00,89.81,89.85,89.7,89.79,148658.0,79.5139,79.5493,79.4165,79.4962,148658.0
2019-12-16 11:30:00,89.78,89.78,89.46,89.51,86922.0,79.4873,79.4873,79.204,79.2483,86922.0
2019-12-16 11:40:00,89.51,89.58,89.3,89.37,87261.0,79.2483,79.3102,79.0623,79.1243,87261.0
2019-12-16 11:50:00,89.38,89.61,89.33,89.58,92095.0,79.1332,79.3368,79.0889,79.3102,92095.0
2019-12-16 12:00:00,89.58,89.62,89.35,89.36,100391.0,79.3102,79.3457,79.1066,79.1155,100391.0
2019-12-16 12:10:00,89.35,89.53,89.33,89.47,92379.0,79.1066,79.266,79.0889,79.2129,92379.0
2019-12-16 12:20:00,89.46,89.51,89.38,89.39,75139.0,79.204,79.2483,79.1332,79.142,75139.0
2019-12-16 12:30:00,89.39,89.45,89.34,89.41,95536.0,79.142,79.1952,79.0978,79.1597,95536.0
2019-12-16 12:40:00,89.41,89.49,89.35,89.49,115118.0,79.1597,79.2306,79.1066,79.2306,115118.0
2019-12-16 12:50:00,89.48,89.55,89.42,89.44,70321.0,79.2217,79.2837,79.1686,79.1863,70321.0
2019-12-16 13:00:00,89.43,89.51,89.4,89.49,75670.0,79.1774,79.2483,79.1509,79.2306,75670.0
2019-12-16 13:10:00,89.49,89.51,89.17,89.23,140830.0,79.2306,79.2483,78.9473,79.0004,140830.0
2019-12-16 13:20:00,89.24,89.27,89.07,89.15,74783.0,79.0092,79.0358,78.8587,78.9295,74783.0
2019-12-16 13:30:00,89.15,89.19,89.0,89.14,100013.0,78.9295,78.965,78.7967,78.9207,100013.0
2019-12-16 13:40:00,89.14,89.25,89.0,89.01,64908.0,78.9207,79.0181,78.7967,78.8056,64908.0
2019-12-16 13:50:00,89.01,89.08,88.95,89.01,111854.0,78.8056,78.8676,78.7525,78.8056,111854.0
2019-12-16 14:00:00,89.02,89.14,88.9,88.91,53384.0,78.8144,78.9207,78.7082,78.7171,53384.0
2019-12-16 14:10:00,88.92,88.97,88.86,88.97,58109.0,78.7259,78.7702,78.6728,78.7702,58109.0
2019-12-16 14:20:00,88.96,89.01,88.92,88.96,47704.0,78.7613,78.8056,78.7259,78.7613,47704.0
2019-12-16 14:30:00,88.95,89.05,88.93,88.94,57268.0,78.7525,78.841,78.7348,78.7436,57268.0
2019-12-16 14:40:00,88.94,89.07,88.82,88.82,77625.0,78.7436,78.8587,78.6374,78.6374,77625.0
2019-12-16 14:50:00,88.81,88.83,88.66,88.7,117887.0,78.6285,78.6462,78.4957,78.5311,117887.0
2019-12-16 15:00:00,88.7,88.84,88.59,88.82,111802.0,78.5311,78.6551,78.4337,78.6374,111802.0
2019-12-16 15:10:00,88.82,88.91,88.71,88.78,103351.0,78.6374,78.7171,78.54,78.602,103351.0
2019-12-16 15:20:00,88.78,88.83,88.66,88.69,110187.0,78.602,78.6462,78.4957,78.5223,110187.0
2019-12-16 15:30:00,88.69,88.81,88.63,88.8,124006.0,78.5223,78.6285,78.4692,78.6197,124006.0
2019-12-16 15:40:00,88.8,88.81,88.56,88.6,163570.0,78.6197,78.6285,78.4072,78.4426,163570.0
2019-12-16 15:50:00,88.62,88.68,88.35,88.43,508736.0,78.4603,78.5134,78.2213,78.2921,508736.0
2019-12-17 09:30:00,89.0,89.04,88.61,88.78,260781.0,78.7967,78.8322,78.4515,78.602,260781.0
2019-12-17 09:40:00,88.79,88.8,88.13,88.34,197434.0,78.6108,78.6197,78.0265,78.2124,197434.0
2019-12-17 09:50:00,88.34,88.41,88.01,88.09,147739.0,78.2124,78.2744,77.9202,77.9911,147739.0
2019-12-17 10:00:00,88.09,88.32,88.02,88.15,116581.0,77.9911,78.1947,77.9291,78.0442,116581.0
2019-12-17 10:10:00,88.17,88.34,88.11,88.19,97675.0,78.0619,78.2124,78.0088,78.0796,97675.0
2019-12-17 10:20:00,88.2,88.23,87.97,88.06,163338.0,78.0885,78.115,77.8848,77.9645,163338.0
2019-12-17 10:30:00,88.06,88.13,87.86,88.02,129770.0,77.9645,78.0265,77.7874,77.9291,129770.0
2019-12-17 10:40:00,88.01,88.05,87.7,87.95,148046.0,77.9202,77.9557,77.6458,77.8671,148046.0
2019-12-17 10:50:00,87.96,87.98,87.8,87.87,126200.0,77.876,77.8937,77.7343,77.7963,126200.0
2019-12-17 11:00:00,87.87,87.94,87.68,87.72,120908.0,77.7963,77.8583,77.6281,77.6635,120908.0
2019-12-17 11:10:00,87.73,87.97,87.72,87.85,129429.0,77.6723,77.8848,77.6635,77.7786,129429.0
2019-12-17 11:20:00,87.85,87.94,87.81,87.93,42648.0,77.7786,77.8583,77.7432,77.8494,42648.0
2019-12-17 11:30:00,87.94,88.08,87.89,87.89,66409.0,77.8583,77.9822,77.814,77.814,66409.0
2019-12-17 11:40:00,87.89,88.05,87.89,88.04,57125.0,77.814,77.9557,77.814,77.9468,57125.0
2019-12-17 11:50:00,88.04,88.19,87.99,88.15,80027.0,77.9468,78.0796,77.9025,78.0442,80027.0
2019-12-17 12:00:00,88.15,88.22,88.13,88.14,45863.0,78.0442,78.1062,78.0265,78.0353,45863.0
2019-12-17 12:10:00,88.14,88.29,88.1,88.28,82281.0,78.0353,78.1681,77.9999,78.1593,82281.0
2019-12-17 12:20:00,88.27,88.32,88.2,88.32,56530.0,78.1504,78.1947,78.0885,78.1947,56530.0
2019-12-17 12:30:00,88.31,88.43,88.31,88.38,53256.0,78.1858,78.2921,78.1858,78.2478,53256.0
2019-12-17 12:40:00,88.38,88.45,88.31,88.42,44429.0,78.2478,78.3098,78.1858,78.2832,44429.0
2019-12-17 12:50:00,88.42,88.47,88.06,88.16,164939.0,78.2832,78.3275,77.9645,78.053,164939.0
2019-12-17 13:00:00,88.15,88.3,88.15,88.27,89668.0,78.0442,78.177,78.0442,78.1504,89668.0
2019-12-17 13:10:00,88.27,88.33,88.25,88.27,39980.0,78.1504,78.2036,78.1327,78.1504,39980.0
2019-12-17 13:20:00,88.27,88.31,88.23,88.25,38120.0,78.1504,78.1858,78.115,78.1327,38120.0
2019-12-17 13:30:00,88.26,88.4,88.26,88.34,59347.0,78.1416,78.2655,78.1416,78.2124,59347.0
2019-12-17 13:40:00,88.35,88.5,88.23,88.37,103386.0,78.2213,78.3541,78.115,78.239,103386.0
2019-12-17 13:50:00,88.38,88.53,88.38,88.47,128704.0,78.2478,78.3806,78.2478,78.3275,128704.0
2019-12-17 14:00:00,88.47,88.49,88.31,88.45,82376.0,78.3275,78.3452,78.1858,78.3098,82376.0
2019-12-17 14:10:00,88.45,88.51,88.43,88.51,54085.0,78.3098,78.3629,78.2921,78.3629,54085.0
2019-12-17 14:20:00,88.5,88.59,88.48,88.49,54923.0,78.3541,78.4337,78.3364,78.3452,54923.0
2019-12-17 14:30:00,88.5,88.62,88.49,88.61,60523.0,78.3541,78.4603,78.3452,78.4515,60523.0
2019-12-17 14:40:00,88.61,88.73,88.6,88.67,126943.0,78.4515,78.5577,78.4426,78.5046,126943.0
2019-12-17 14:50:00,88.66,88.66,88.52,88.53,55731.0,78.4957,78.4957,78.3718,78.3806,55731.0
2019-12-17 15:00:00,88.53,88.64,88.52,88.58,50505.0,78.3806,78.478,78.3718,78.4249,50505.0
2019-12-17 15:10:00,88.59,88.62,88.51,88.61,54289.0,78.4337,78.4603,78.3629,78.4515,54289.0
2019-12-17 15:20:00,88.61,88.63,88.48,88.54,99100.0,78.4515,78.4692,78.3364,78.3895,99100.0
2019-12-17 15:30:00,88.54,88.6,88.39,88.4,108430.0,78.3895,78.4426,78.2567,78.2655,108430.0
2019-12-17 15:40:00,88.4,88.43,88.26,88.3,109294.0,78.2655,78.2921,78.1416,78.177,109294.0
2019-12-17 15:50:00,88.3,88.42,88.25,88.28,438782.0,78.177,78.2832,78.1327,78.1593,438782.0
2019-12-18 09:30:00,88.51,88.65,87.9,87.96,255589.0,78.3629,78.4869,77.8228,77.876,255589.0
2019-12-18 09:40:00,87.99,88.24,87.85,87.94,84356.0,77.9025,78.1239,77.7786,77.8583,84356.0
2019-12-18 09:50:00,87.93,87.95,87.74,87.76,153716.0,77.8494,77.8671,77.6812,77.6989,153716.0
2019-12-18 10:00:00,87.76,87.91,87.6,87.78,147359.0,77.6989,77.8317,77.5572,77.7166,147359.0
2019-12-18 10:10:00,87.79,87.93,87.68,87.89,77012.0,77.7255,77.8494,77.6281,77.814,77012.0
2019-12-18 10:20:00,87.89,87.95,87.76,87.86,77291.0,77.814,77.8671,77.6989,77.7874,77291.0
2019-12-18 10:30:00,87.87,88.06,87.81,88.05,104426.0,77.7963,77.9645,77.7432,77.9557,104426.0
2019-12-18 10:40:00,88.05,88.13,87.7,87.74,105508.0,77.9557,78.0265,77.6458,77.6812,105508.0
2019-12-18 10:50:00,87.75,87.89,87.74,87.81,81023.0,77.69,77.814,77.6812,77.7432,81023.0
2019-12-18 11:00:00,87.82,87.82,87.64,87.71,66186.0,77.752,77.752,77.5927,77.6546,66186.0
2019-12-18 11:10:00,87.7,87.91,87.67,87.75,74011.0,77.6458,77.8317,77.6192,77.69,74011.0
2019-12-18 11:20:00,87.75,87.86,87.68,87.69,68352.0,77.69,77.7874,77.6281,77.6369,68352.0
2019-12-18 11:30:00,87.68,87.72,87.61,87.63,60129.0,77.6281,77.6635,77.5661,77.5838,60129.0
2019-12-18 11:40:00,87.63,87.69,87.59,87.67,52947.0,77.5838,77.6369,77.5484,77.6192,52947.0
2019-12-18 11:50:00,87.67,87.75,87.63,87.73,47087.0,77.6192,77.69,77.5838,77.6723,47087.0
2019-12-18 12:00:00,87.74,87.87,87.68,87.73,74768.0,77.6812,77.7963,77.6281,77.6723,74768.0
2019-12-18 12:10:00,87.73,87.86,87.66,87.84,74408.0,77.6723,77.7874,77.6104,77.7697,74408.0
2019-12-18 12:20:00,87.86,88.0,87.83,87.95,79166.0,77.7874,77.9114,77.7609,77.8671,79166.0
2019-12-18 12:30:00,87.94,87.94,87.82,87.85,39266.0,77.8583,77.8583,77.752,77.7786,39266.0
2019-12-18 12:40:00,87.85,88.01,87.84,87.92,49099.0,77.7786,77.9202,77.7697,77.8406,49099.0
2019-12-18 12:50:00,87.92,88.0,87.91,87.95,30993.0,77.8406,77.9114,77.8317,77.8671,30993.0
2019-12-18 13:00:00,87.95,87.97,87.81,87.81,37632.0,77.8671,77.8848,77.7432,77.7432,37632.0
2019-12-18 13:10:00,87.8,87.8,87.67,87.77,56544.0,77.7343,77.7343,77.6192,77.7078,56544.0
2019-12-18 13:20:00,87.77,87.95,87.72,87.95,83861.0,77.7078,77.8671,77.6635,77.8671,83861.0
2019-12-18 13:30:00,87.94,87.97,87.84,87.84,67281.0,77.8583,77.8848,77.7697,77.7697,67281.0
2019-12-18 13:40:00,87.85,87.92,87.82,87.89,58335.0,77.7786,77.8406,77.752,77.814,58335.0
2019-12-18 13:50:00,87.9,88.04,87.9,88.04,67187.0,77.8228,77.9468,77.8228,77.9468,67187.0
2019-12-18 14:00:00,88.04,88.06,87.96,88.0,56266.0,77.9468,77.9645,77.876,77.9114,56266.0
2019-12-18 14:10:00,88.0,88.05,87.98,87.99,61134.0,77.9114,77.9557,77.8937,77.9025,61134.0
2019-12-18 14:20:00,88.0,88.0,87.84,87.87,38249.0,77.9114,77.9114,77.7697,77.7963,38249.0
2019-12-18 14:30:00,87.87,87.9,87.8,87.8,53577.0,77.7963,77.8228,77.7343,77.7343,53577.0
2019-12-18 14:40:00,87.81,87.85,87.75,87.79,53775.0,77.7432,77.7786,77.69,77.7255,53775.0
2019-12-18 14:50:00,87.79,87.8,87.66,87.71,77855.0,77.7255,77.7343,77.6104,77.6546,77855.0
2019-12-18 15:00:00,87.71,87.78,87.68,87.7,76355.0,77.6546,77.7166,77.6281,77.6458,76355.0
2019-12-18 15:10:00,87.69,87.83,87.63,87.81,53675.0,77.6369,77.7609,77.5838,77.7432,53675.0
2019-12-18 15:20:00,87.81,87.84,87.77,87.8,46745.0,77.7432,77.7697,77.7078,77.7343,46745.0
2019-12-18 15:30:00,87.79,87.98,87.73,87.97,96319.0,77.7255,77.8937,77.6723,77.8848,96319.0
2019-12-18 15:40:00,87.96,88.0,87.89,88.0,111356.0,77.876,77.9114,77.814,77.9114,111356.0
2019-12-18 15:50:00,88.0,88.04,87.9,87.99,415784.0,77.9114,77.9468,77.8228,77.9025,415784.0
2019-12-19 09:30:00,88.4,88.71,87.91,87.94,312053.0,78.2655,78.54,77.8317,77.8583,312053.0
2019-12-19 09:40:00,87.94,88.12,87.73,87.99,113045.0,77.8583,78.0176,77.6723,77.9025,113045.0
2019-12-19 09:50:00,87.95,87.95,87.66,87.72,144755.0,77.8671,77.8671,77.6104,77.6635,144755.0
2019-12-19 10:00:00,87.73,87.82,87.62,87.73,96184.0,77.6723,77.752,77.5749,77.6723,96184.0
2019-12-19 10:10:00,87.74,87.87,87.71,87.85,119814.0,77.6812,77.7963,77.6546,77.7786,119814.0
2019-12-19 10:20:00,87.86,88.2,87.86,88.2,136639.0,77.7874,78.0885,77.7874,78.0885,136639.0
2019-12-19 10:30:00,88.2,88.28,88.05,88.2,130711.0,78.0885,78.1593,77.9557,78.0885,130711.0
2019-12-19 10:40:00,88.19,88.23,88.11,88.16,75785.0,78.0796,78.115,78.0088,78.053,75785.0
2019-12-19 10:50:00,88.15,88.31,87.92,87.92,111429.0,78.0442,78.1858,77.8406,77.8406,111429.0
2019-12-19 11:00:00,87.93,88.07,87.91,87.97,64465.0,77.8494,77.9734,77.8317,77.8848,64465.0
2019-12-19 11:10:00,87.97,88.03,87.92,87.99,64483.0,77.8848,77.9379,77.8406,77.9025,64483.0
2019-12-19 11:20:00,88.0,88.11,87.98,88.06,129278.0,77.9114,78.0088,77.8937,77.9645,129278.0
2019-12-19 11:30:00,88.06,88.15,88.03,88.08,91193.0,77.9645,78.0442,77.9379,77.9822,91193.0
2019-12-19 11:40:00,88.08,88.12,87.98,88.06,58647.0,77.9822,78.0176,77.8937,77.9645,58647.0
2019-12-19 11:50:00,88.05,88.17,88.04,88.09,74476.0,77.9557,78.0619,77.9468,77.9911,74476.0
2019-12-19 12:00:00,88.09,88.16,88.06,88.08,86179.0,77.9911,78.053,77.9645,77.9822,86179.0
2019-12-19 12:10:00,88.09,88.17,88.07,88.15,98315.0,77.9911,78.0619,77.9734,78.0442,98315.0
2019-12-19 12:20:00,88.16,88.17,88.1,88.14,62081.0,78.053,78.0619,77.9999,78.0353,62081.0
2019-12-19 12:30:00,88.13,88.15,88.09,88.09,37453.0,78.0265,78.0442,77.9911,77.9911,37453.0
2019-12-19 12:40:00,88.1,88.13,88.07,88.1,55741.0,77.9999,78.0265,77.9734,77.9999,55741.0
2019-12-19 12:50:00,88.09,88.17,88.09,88.16,65437.0,77.9911,78.0619,77.9911,78.053,65437.0
2019-12-19 13:00:00,88.15,88.17,88.09,88.17,73948.0,78.0442,78.0619,77.9911,78.0619,73948.0
2019-12-19 13:10:00,88.17,88.17,88.12,88.14,69722.0,78.0619,78.0619,78.0176,78.0353,69722.0
2019-12-19 13:20:00,88.14,88.16,88.11,88.14,50086.0,78.0353,78.053,78.0088,78.0353,50086.0
2019-12-19 13:30:00,88.14,88.15,88.09,88.09,57463.0,78.0353,78.0442,77.9911,77.9911,57463.0
2019-12-19 13:40:00,88.1,88.16,88.09,88.16,47738.0,77.9999,78.053,77.9911,78.053,47738.0
2019-12-19 13:50:00,88.16,88.24,88.13,88.22,66751.0,78.053,78.1239,78.0265,78.1062,66751.0
2019-12-19 14:00:00,88.22,88.27,88.17,88.26,32941.0,78.1062,78.1504,78.0619,78.1416,32941.0
2019-12-19 14:10:00,88.27,88.45,88.26,88.43,82445.0,78.1504,78.3098,78.1416,78.2921,82445.0
2019-12-19 14:20:00,88.44,88.48,88.35,88.37,72653.0,78.3009,78.3364,78.2213,78.239,72653.0
2019-12-19 14:30:00,88.36,88.4,88.34,88.4,54780.0,78.2301,78.2655,78.2124,78.2655,54780.0
2019-12-19 14:40:00,88.4,88.45,88.38,88.44,80216.0,78.2655,78.3098,78.2478,78.3009,80216.0
2019-12-19 14:50:00,88.43,88.44,88.23,88.29,113526.0,78.2921,78.3009,78.115,78.1681,113526.0
2019-12-19 15:00:00,88.29,88.32,88.2,88.2,94966.0,78.1681,78.1947,78.0885,78.0885,94966.0
2019-12-19 15:10:00,88.2,88.33,88.16,88.33,62514.0,78.0885,78.2036,78.053,78.2036,62514.0
2019-12-19 15:20:00,88.33,88.39,88.29,88.32,54362.0,78.2036,78.2567,78.1681,78.1947,54362.0
2019-12-19 15:30:00,88.31,88.4,88.29,88.34,93535.0,78.1858,78.2655,78.1681,78.2124,93535.0
2019-12-19 15:40:00,88.34,88.4,88.27,88.29,140363.0,78.2124,78.2655,78.1504,78.1681,140363.0
2019-12-19 15:50:00,88.28,88.5,88.27,88.49,452813.0,78.1593,78.3541,78.1504,78.3452,452813.0
2019-12-20 09:30:00,88.82,89.85,88.6,89.19,1965971.0,78.6374,79.5493,78.4426,78.965,1965971.0
2019-12-20 09:40:00,89.17,89.17,88.5,88.63,213447.0,78.9473,78.9473,78.3541,78.4692,213447.0
2019-12-20 09:50:00,88.64,88.94,88.58,88.67,98148.0,78.478,78.7436,78.4249,78.5046,98148.0
2019-12-20 10:00:00,88.64,88.88,88.55,88.81,82786.0,78.478,78.6905,78.3983,78.6285,82786.0
2019-12-20 10:10:00,88.79,88.92,88.66,88.71,80460.0,78.6108,78.7259,78.4957,78.54,80460.0
2019-12-20 10:20:00,88.69,88.8,88.64,88.73,79945.0,78.5223,78.6197,78.478,78.5577,79945.0
2019-12-20 10:30:00,88.73,88.76,88.55,88.6,81113.0,78.5577,78.5843,78.3983,78.4426,81113.0
2019-12-20 10:40:00,88.6,88.8,88.59,88.63,72457.0,78.4426,78.6197,78.4337,78.4692,72457.0
2019-12-20 10:50:00,88.63,88.74,88.55,88.74,83180.0,78.4692,78.5665,78.3983,78.5665,83180.0
2019-12-20 11:00:00,88.74,88.88,88.58,88.62,98090.0,78.5665,78.6905,78.4249,78.4603,98090.0
2019-12-20 11:10:00,88.63,88.71,88.52,88.62,92937.0,78.4692,78.54,78.3718,78.4603,92937.0
2019-12-20 11:20:00,88.62,88.7,88.5,88.54,79939.0,78.4603,78.5311,78.3541,78.3895,79939.0
2019-12-20 11:30:00,88.56,88.86,88.55,88.8,110734.0,78.4072,78.6728,78.3983,78.6197,110734.0
2019-12-20 11:40:00,88.81,88.81,88.62,88.66,54594.0,78.6285,78.6285,78.4603,78.4957,54594.0
2019-12-20 11:50:00,88.66,88.77,88.61,88.7,61085.0,78.4957,78.5931,78.4515,78.5311,61085.0
2019-12-20 12:00:00,88.7,88.79,88.64,88.67,53341.0,78.5311,78.6108,78.478,78.5046,53341.0
2019-12-20 12:10:00,88.67,88.76,88.65,88.71,51669.0,78.5046,78.5843,78.4869,78.54,51669.0
2019-12-20 12:20:00,88.71,88.75,88.67,88.69,61358.0,78.54,78.5754,78.5046,78.5223,61358.0
2019-12-20 12:30:00,88.69,88.7,88.54,88.56,111535.0,78.5223,78.5311,78.3895,78.4072,111535.0
2019-12-20 12:40:00,88.57,88.59,88.51,88.54,70264.0,78.416,78.4337,78.3629,78.3895,70264.0
2019-12-20 12:50:00,88.54,88.61,88.53,88.58,97026.0,78.3895,78.4515,78.3806,78.4249,97026.0
2019-12-20 13:00:00,88.58,88.61,88.54,88.61,38480.0,78.4249,78.4515,78.3895,78.4515,38480.0
2019-12-20 13:10:00,88.61,88.69,88.57,88.63,59782.0,78.4515,78.5223,78.416,78.4692,59782.0
2019-12-20 13:20:00,88.63,88.68,88.62,88.66,46421.0,78.4692,78.5134,78.4603,78.4957,46421.0
2019-12-20 13:30:00,88.66,88.7,88.6,88.63,41792.0,78.4957,78.5311,78.4426,78.4692,41792.0
2019-12-20 13:40:00,88.64,88.72,88.64,88.69,47018.0,78.478,78.5488,78.478,78.5223,47018.0
2019-12-20 13:50:00,88.69,88.78,88.66,88.75,69803.0,78.5223,78.602,78.4957,78.5754,69803.0
2019-12-20 14:00:00,88.75,88.82,88.74,88.77,99641.0,78.5754,78.6374,78.5665,78.5931,99641.0
2019-12-20 14:10:00,88.78,88.81,88.72,88.75,52653.0,78.602,78.6285,78.5488,78.5754,52653.0
2019-12-20 14:20:00,88.74,88.76,88.65,88.67,59728.0,78.5665,78.5843,78.4869,78.5046,59728.0
2019-12-20 14:30:00,88.68,88.69,88.66,88.67,46481.0,78.5134,78.5223,78.4957,78.5046,46481.0
2019-12-20 14:40:00,88.67,88.78,88.67,88.7,66248.0,78.5046,78.602,78.5046,78.5311,66248.0
2019-12-20 14:50:00,88.7,88.71,88.65,88.7,71675.0,78.5311,78.54,78.4869,78.5311,71675.0
2019-12-20 15:00:00,88.7,88.8,88.7,88.76,66427.0,78.5311,78.6197,78.5311,78.5843,66427.0
2019-12-20 15:10:00,88.76,88.8,88.69,88.7,68966.0,78.5843,78.6197,78.5223,78.5311,68966.0
2019-12-20 15:20:00,88.69,88.69,88.44,88.46,160775.0,78.5223,78.5223,78.3009,78.3186,160775.0
2019-12-20 15:30:00,88.46,88.47,88.2,88.23,200187.0,78.3186,78.3275,78.0885,78.115,200187.0
2019-12-20 15:40:00,88.23,88.42,88.18,88.42,154690.0,78.115,78.2832,78.0707,78.2832,154690.0
2019-12-20 15:50:00,88.42,88.91,88.41,88.62,984901.0,78.2832,78.7171,78.2744,78.4603,984901.0
2019-12-23 09:30:00,89.04,89.15,88.26,88.6,321278.0,78.8322,78.9295,78.1416,78.4426,321278.0
2019-12-23 09:40:00,88.59,89.06,88.47,88.86,138142.0,78.4337,78.8499,78.3275,78.6728,138142.0
2019-12-23 09:50:00,88.84,88.95,88.62,88.91,157571.0,78.6551,78.7525,78.4603,78.7171,157571.0
2019-12-23 10:00:00,88.9,89.1,88.88,89.06,110953.0,78.7082,78.8853,78.6905,78.8499,110953.0
2019-12-23 10:10:00,89.06,89.3,89.02,89.27,105583.0,78.8499,79.0623,78.8144,79.0358,105583.0
2019-12-23 10:20:00,89.27,89.33,89.1,89.1,134580.0,79.0358,79.0889,78.8853,78.8853,134580.0
2019-12-23 10:30:00,89.1,89.12,88.91,88.94,80530.0,78.8853,78.903,78.7171,78.7436,80530.0
2019-12-23 10:40:00,88.94,88.94,88.72,88.76,75450.0,78.7436,78.7436,78.5488,78.5843,75450.0
2019-12-23 10:50:00,88.76,88.81,88.65,88.8,99110.0,78.5843,78.6285,78.4869,78.6197,99110.0
2019-12-23 11:00:00,88.8,88.81,88.61,88.64,76681.0,78.6197,78.6285,78.4515,78.478,76681.0
2019-12-23 11:10:00,88.65,88.83,88.58,88.65,111951.0,78.4869,78.6462,78.4249,78.4869,111951.0
2019-12-23 11:20:00,88.66,88.68,88.57,88.68,65111.0,78.4957,78.5134,78.416,78.5134,65111.0
2019-12-23 11:30:00,88.68,88.74,88.57,88.59,57965.0,78.5134,78.5665,78.416,78.4337,57965.0
2019-12-23 11:40:00,88.58,88.68,88.57,88.64,49108.0,78.4249,78.5134,78.416,78.478,49108.0
2019-12-23 11:50:00,88.64,88.74,88.63,88.69,60842.0,78.478,78.5665,78.4692,78.5223,60842.0
2019-12-23 12:00:00,88.69,88.85,88.66,88.76,63735.0,78.5223,78.6639,78.4957,78.5843,63735.0
2019-12-23 12:10:00,88.77,88.84,88.74,88.83,60758.0,78.5931,78.6551,78.5665,78.6462,60758.0
2019-12-23 12:20:00,88.83,88.96,88.78,88.84,80330.0,78.6462,78.7613,78.602,78.6551,80330.0
2019-12-23 12:30:00,88.84,88.89,88.68,88.69,57740.0,78.6551,78.6994,78.5134,78.5223,57740.0
2019-12-23 12:40:00,88.7,88.79,88.65,88.66,108963.0,78.5311,78.6108,78.4869,78.4957,108963.0
2019-12-23 12:50:00,88.67,88.67,88.56,88.57,65710.0,78.5046,78.5046,78.4072,78.416,65710.0
2019-12-23 13:00:00,88.57,88.74,88.56,88.7,53532.0,78.416,78.5665,78.4072,78.5311,53532.0
2019-12-23 13:10:00,88.71,88.72,88.6,88.67,62107.0,78.54,78.5488,78.4426,78.5046,62107.0
2019-12-23 13:20:00,88.67,88.67,88.55,88.57,101430.0,78.5046,78.5046,78.3983,78.416,101430.0
2019-12-23 13:30:00,88.57,88.68,88.5,88.63,127386.0,78.416,78.5134,78.3541,78.4692,127386.0
2019-12-23 13:40:00,88.63,88.72,88.62,88.7,33157.0,78.4692,78.5488,78.4603,78.5311,33157.0
2019-12-23 13:50:00,88.69,88.69,88.59,88.66,47475.0,78.5223,78.5223,78.4337,78.4957,47475.0
2019-12-23 14:00:00,88.65,88.81,88.64,88.78,37466.0,78.4869,78.6285,78.478,78.602,37466.0
2019-12-23 14:10:00,88.78,88.85,88.78,88.81,62827.0,78.602,78.6639,78.602,78.6285,62827.0
2019-12-23 14:20:00,88.82,88.84,88.74,88.8,47645.0,78.6374,78.6551,78.5665,78.6197,47645.0
2019-12-23 14:30:00,88.79,88.81,88.67,88.7,40956.0,78.6108,78.6285,78.5046,78.5311,40956.0
2019-12-23 14:40:00,88.69,88.71,88.56,88.58,62191.0,78.5223,78.54,78.4072,78.4249,62191.0
2019-12-23 14:50:00,88.59,88.7,88.54,88.56,46507.0,78.4337,78.5311,78.3895,78.4072,46507.0
2019-12-23 15:00:00,88.57,88.59,88.51,88.52,48908.0,78.416,78.4337,78.3629,78.3718,48908.0
2019-12-23 15:10:00,88.52,88.57,88.39,88.42,97957.0,78.3718,78.416,78.2567,78.2832,97957.0
2019-12-23 15:20:00,88.41,88.46,88.33,88.43,70808.0,78.2744,78.3186,78.2036,78.2921,70808.0
2019-12-23 15:30:00,88.42,88.52,88.38,88.41,101045.0,78.2832,78.3718,78.2478,78.2744,101045.0
2019-12-23 15:40:00,88.41,88.5,88.39,88.4,121296.0,78.2744,78.3541,78.2567,78.2655,121296.0
2019-12-23 15:50:00,88.41,88.49,88.24,88.44,440458.0,78.2744,78.3452,78.1239,78.3009,440458.0
2019-12-24 09:30:00,88.62,88.72,88.34,88.5,130776.0,78.4603,78.5488,78.2124,78.3541,130776.0
2019-12-24 09:40:00,88.48,88.56,88.22,88.26,63834.0,78.3364,78.4072,78.1062,78.1416,63834.0
2019-12-24 09:50:00,88.25,88.38,88.18,88.32,58429.0,78.1327,78.2478,78.0707,78.1947,58429.0
2019-12-24 10:00:00,88.32,88.35,88.21,88.27,73928.0,78.1947,78.2213,78.0973,78.1504,73928.0
2019-12-24 10:10:00,88.28,88.35,88.11,88.19,126670.0,78.1593,78.2213,78.0088,78.0796,126670.0
2019-12-24 10:20:00,88.19,88.23,88.12,88.2,58040.0,78.0796,78.115,78.0176,78.0885,58040.0
2019-12-24 10:30:00,88.2,88.21,88.01,88.03,70729.0,78.0885,78.0973,77.9202,77.9379,70729.0
2019-12-24 10:40:00,88.03,88.15,87.98,88.12,124443.0,77.9379,78.0442,77.8937,78.0176,124443.0
2019-12-24 10:50:00,88.11,88.23,88.09,88.19,44270.0,78.0088,78.115,77.9911,78.0796,44270.0
2019-12-24 11:00:00,88.19,88.25,88.09,88.16,43586.0,78.0796,78.1327,77.9911,78.053,43586.0
2019-12-24 11:10:00,88.15,88.26,88.12,88.25,35496.0,78.0442,78.1416,78.0176,78.1327,35496.0
2019-12-24 11:20:00,88.25,88.31,88.22,88.28,42665.0,78.1327,78.1858,78.1062,78.1593,42665.0
2019-12-24 11:30:00,88.28,88.35,88.26,88.3,41719.0,78.1593,78.2213,78.1416,78.177,41719.0
2019-12-24 11:40:00,88.31,88.34,88.26,88.28,48993.0,78.1858,78.2124,78.1416,78.1593,48993.0
2019-12-24 11:50:00,88.27,88.34,88.25,88.32,45834.0,78.1504,78.2124,78.1327,78.1947,45834.0
2019-12-24 12:00:00,88.33,88.37,88.32,88.35,47140.0,78.2036,78.239,78.1947,78.2213,47140.0
2019-12-24 12:10:00,88.36,88.42,88.35,88.37,36133.0,78.2301,78.2832,78.2213,78.239,36133.0
2019-12-24 12:20:00,88.37,88.4,88.34,88.37,37489.0,78.239,78.2655,78.2124,78.239,37489.0
2019-12-24 12:30:00,88.37,88.51,88.36,88.48,60788.0,78.239,78.3629,78.2301,78.3364,60788.0
2019-12-24 12:40:00,88.47,88.52,88.43,88.52,51207.0,78.3275,78.3718,78.2921,78.3718,51207.0
2019-12-24 12:50:00,88.51,88.81,88.49,88.79,284243.0,78.3629,78.6285,78.3452,78.6108,284243.0
2019-12-26 09:30:00,88.92,88.96,88.02,88.42,233470.0,78.7259,78.7613,77.9291,78.2832,233470.0
2019-12-26 09:40:00,88.4,88.78,88.4,88.61,169024.0,78.2655,78.602,78.2655,78.4515,169024.0
2019-12-26 09:50:00,88.64,88.64,88.32,88.4,74741.0,78.478,78.478,78.1947,78.2655,74741.0
2019-12-26 10:00:00,88.42,88.53,88.39,88.46,58400.0,78.2832,78.3806,78.2567,78.3186,58400.0
2019-12-26 10:10:00,88.47,88.5,88.36,88.46,49705.0,78.3275,78.3541,78.2301,78.3186,49705.0
2019-12-26 10:20:00,88.46,88.53,88.41,88.43,44916.0,78.3186,78.3806,78.2744,78.2921,44916.0
2019-12-26 10:30:00,88.43,88.47,88.39,88.42,45787.0,78.2921,78.3275,78.2567,78.2832,45787.0
2019-12-26 10:40:00,88.43,88.46,88.36,88.42,32616.0,78.2921,78.3186,78.2301,78.2832,32616.0
2019-12-26 10:50:00,88.42,88.6,88.42,88.52,47023.0,78.2832,78.4426,78.2832,78.3718,47023.0
2019-12-26 11:00:00,88.53,88.74,88.52,88.63,86049.0,78.3806,78.5665,78.3718,78.4692,86049.0
2019-12-26 11:10:00,88.62,88.71,88.52,88.68,68972.0,78.4603,78.54,78.3718,78.5134,68972.0
2019-12-26 11:20:00,88.68,88.75,88.64,88.67,29090.0,78.5134,78.5754,78.478,78.5046,29090.0
2019-12-26 11:30:00,88.69,88.72,88.61,88.62,19064.0,78.5223,78.5488,78.4515,78.4603,19064.0
2019-12-26 11:40:00,88.61,88.63,88.46,88.5,61497.0,78.4515,78.4692,78.3186,78.3541,61497.0
2019-12-26 11:50:00,88.52,88.52,88.33,88.34,43238.0,78.3718,78.3718,78.2036,78.2124,43238.0
2019-12-26 12:00:00,88.35,88.41,88.22,88.22,53918.0,78.2213,78.2744,78.1062,78.1062,53918.0
2019-12-26 12:10:00,88.23,88.28,87.99,88.09,148624.0,78.115,78.1593,77.9025,77.9911,148624.0
2019-12-26 12:20:00,88.1,88.27,88.09,88.23,49091.0,77.9999,78.1504,77.9911,78.115,49091.0
2019-12-26 12:30:00,88.23,88.33,88.18,88.31,27076.0,78.115,78.2036,78.0707,78.1858,27076.0
2019-12-26 12:40:00,88.31,88.32,88.24,88.31,44434.0,78.1858,78.1947,78.1239,78.1858,44434.0
2019-12-26 12:50:00,88.31,88.31,88.21,88.26,39482.0,78.1858,78.1858,78.0973,78.1416,39482.0
2019-12-26 13:00:00,88.29,88.31,88.22,88.25,34931.0,78.1681,78.1858,78.1062,78.1327,34931.0
2019-12-26 13:10:00,88.26,88.3,88.16,88.26,39838.0,78.1416,78.177,78.053,78.1416,39838.0
2019-12-26 13:20:00,88.27,88.29,88.23,88.24,31165.0,78.1504,78.1681,78.115,78.1239,31165.0
2019-12-26 13:30:00,88.25,88.38,88.23,88.34,34018.0,78.1327,78.2478,78.115,78.2124,34018.0
2019-12-26 13:40:00,88.34,88.38,88.32,88.34,32377.0,78.2124,78.2478,78.1947,78.2124,32377.0
2019-12-26 13:50:00,88.35,88.35,88.26,88.3,31059.0,78.2213,78.2213,78.1416,78.177,31059.0
2019-12-26 14:00:00,88.3,88.33,88.22,88.23,43871.0,78.177,78.2036,78.1062,78.115,43871.0
2019-12-26 14:10:00,88.24,88.25,88.19,88.24,34324.0,78.1239,78.1327,78.0796,78.1239,34324.0
2019-12-26 14:20:00,88.23,88.24,88.17,88.23,44461.0,78.115,78.1239,78.0619,78.115,44461.0
2019-12-26 14:30:00,88.23,88.23,88.17,88.2,37071.0,78.115,78.115,78.0619,78.0885,37071.0
2019-12-26 14:40:00,88.2,88.35,88.19,88.28,67439.0,78.0885,78.2213,78.0796,78.1593,67439.0
2019-12-26 14:50:00,88.29,88.34,88.26,88.31,54475.0,78.1681,78.2124,78.1416,78.1858,54475.0
2019-12-26 15:00:00,88.31,88.33,88.19,88.21,71921.0,78.1858,78.2036,78.0796,78.0973,71921.0
2019-12-26 15:10:00,88.2,88.26,88.18,88.22,57941.0,78.0885,78.1416,78.0707,78.1062,57941.0
2019-12-26 15:20:00,88.22,88.26,88.2,88.24,59134.0,78.1062,78.1416,78.0885,78.1239,59134.0
2019-12-26 15:30:00,88.25,88.26,88.17,88.22,119139.0,78.1327,78.1416,78.0619,78.1062,119139.0
2019-12-26 15:40:00,88.22,88.31,88.15,88.17,154357.0,78.1062,78.1858,78.0442,78.0619,154357.0
2019-12-26 15:50:00,88.16,88.43,88.07,88.4,520026.0,78.053,78.2921,77.9734,78.2655,520026.0
2019-12-27 09:30:00,88.83,88.95,88.3,88.71,306993.0,78.6462,78.7525,78.177,78.54,306993.0
2019-12-27 09:40:00,88.71,88.82,88.44,88.69,75996.0,78.54,78.6374,78.3009,78.5223,75996.0
2019-12-27 09:50:00,88.68,88.7,88.4,88.46,132643.0,78.5134,78.5311,78.2655,78.3186,132643.0
2019-12-27 10:00:00,88.46,88.47,88.09,88.17,112128.0,78.3186,78.3275,77.9911,78.0619,112128.0
2019-12-27 10:10:00,88.17,88.32,88.16,88.29,71113.0,78.0619,78.1947,78.053,78.1681,71113.0
2019-12-27 10:20:00,88.27,88.43,88.23,88.37,56141.0,78.1504,78.2921,78.115,78.239,56141.0
2019-12-27 10:30:00,88.36,88.38,88.22,88.24,54695.0,78.2301,78.2478,78.1062,78.1239,54695.0
2019-12-27 10:40:00,88.24,88.32,88.18,88.31,71494.0,78.1239,78.1947,78.0707,78.1858,71494.0
2019-12-27 10:50:00,88.3,88.45,88.29,88.37,55607.0,78.177,78.3098,78.1681,78.239,55607.0
2019-12-27 11:00:00,88.37,88.54,88.36,88.54,56204.0,78.239,78.3895,78.2301,78.3895,56204.0
2019-12-27 11:10:00,88.55,88.59,88.51,88.55,48167.0,78.3983,78.4337,78.3629,78.3983,48167.0
2019-12-27 11:20:00,88.55,88.55,88.41,88.45,89415.0,78.3983,78.3983,78.2744,78.3098,89415.0
2019-12-27 11:30:00,88.45,88.6,88.42,88.52,124802.0,78.3098,78.4426,78.2832,78.3718,124802.0
2019-12-27 11:40:00,88.51,88.71,88.51,88.67,95493.0,78.3629,78.54,78.3629,78.5046,95493.0
2019-12-27 11:50:00,88.65,88.69,88.55,88.56,51020.0,78.4869,78.5223,78.3983,78.4072,51020.0
2019-12-27 12:00:00,88.55,88.68,88.54,88.67,328036.0,78.3983,78.5134,78.3895,78.5046,328036.0
2019-12-27 12:10:00,88.67,88.75,88.64,88.68,127839.0,78.5046,78.5754,78.478,78.5134,127839.0
2019-12-27 12:20:00,88.69,88.69,88.58,88.66,108853.0,78.5223,78.5223,78.4249,78.4957,108853.0
2019-12-27 12:30:00,88.67,88.74,88.64,88.69,52490.0,78.5046,78.5665,78.478,78.5223,52490.0
2019-12-27 12:40:00,88.69,88.73,88.65,88.67,41460.0,78.5223,78.5577,78.4869,78.5046,41460.0
2019-12-27 12:50:00,88.67,88.72,88.62,88.69,70650.0,78.5046,78.5488,78.4603,78.5223,70650.0
2019-12-27 13:00:00,88.68,88.73,88.63,88.69,49450.0,78.5134,78.5577,78.4692,78.5223,49450.0
2019-12-27 13:10:00,88.7,88.72,88.64,88.65,64364.0,78.5311,78.5488,78.478,78.4869,64364.0
2019-12-27 13:20:00,88.65,88.69,88.65,88.66,53154.0,78.4869,78.5223,78.4869,78.4957,53154.0
2019-12-27 13:30:00,88.67,88.69,88.64,88.65,71514.0,78.5046,78.5223,78.478,78.4869,71514.0
2019-12-27 13:40:00,88.65,88.72,88.64,88.69,73855.0,78.4869,78.5488,78.478,78.5223,73855.0
2019-12-27 13:50:00,88.68,88.81,88.68,88.76,62700.0,78.5134,78.6285,78.5134,78.5843,62700.0
2019-12-27 14:00:00,88.76,88.81,88.66,88.66,44289.0,78.5843,78.6285,78.4957,78.4957,44289.0
2019-12-27 14:10:00,88.66,88.78,88.65,88.77,66265.0,78.4957,78.602,78.4869,78.5931,66265.0
2019-12-27 14:20:00,88.77,88.82,88.77,88.81,58414.0,78.5931,78.6374,78.5931,78.6285,58414.0
2019-12-27 14:30:00,88.82,88.9,88.81,88.86,66146.0,78.6374,78.7082,78.6285,78.6728,66146.0
2019-12-27 14:40:00,88.86,88.94,88.85,88.86,43973.0,78.6728,78.7436,78.6639,78.6728,43973.0
2019-12-27 14:50:00,88.86,88.91,88.84,88.89,41309.0,78.6728,78.7171,78.6551,78.6994,41309.0
2019-12-27 15:00:00,88.88,88.88,88.79,88.81,45012.0,78.6905,78.6905,78.6108,78.6285,45012.0
2019-12-27 15:10:00,88.81,88.86,88.76,88.85,56347.0,78.6285,78.6728,78.5843,78.6639,56347.0
2019-12-27 15:20:00,88.85,88.91,88.83,88.9,75667.0,78.6639,78.7171,78.6462,78.7082,75667.0
2019-12-27 15:30:00,88.89,88.89,88.7,88.72,71960.0,78.6994,78.6994,78.5311,78.5488,71960.0
2019-12-27 15:40:00,88.71,88.73,88.63,88.65,191748.0,78.54,78.5577,78.4692,78.4869,191748.0
2019-12-27 15:50:00,88.66,88.81,88.62,88.79,411395.0,78.4957,78.6285,78.4603,78.6108,411395.0
2019-12-30 09:30:00,88.71,88.78,87.88,88.06,241381.0,78.54,78.602,77.8051,77.9645,241381.0
2019-12-30 09:40:00,88.04,88.09,87.42,87.89,264800.0,77.9468,77.9911,77.3979,77.814,264800.0
2019-12-30 09:50:00,87.88,88.28,87.81,88.09,163293.0,77.8051,78.1593,77.7432,77.9911,163293.0
2019-12-30 10:00:00,88.1,88.24,87.95,88.15,138925.0,77.9999,78.1239,77.8671,78.0442,138925.0
2019-12-30 10:10:00,88.14,88.24,87.9,88.08,148385.0,78.0353,78.1239,77.8228,77.9822,148385.0
2019-12-30 10:20:00,88.09,88.22,87.93,88.1,50232.0,77.9911,78.1062,77.8494,77.9999,50232.0
2019-12-30 10:30:00,88.09,88.09,87.87,87.94,110526.0,77.9911,77.9911,77.7963,77.8583,110526.0
2019-12-30 10:40:00,87.94,88.04,87.44,87.49,187642.0,77.8583,77.9468,77.4156,77.4599,187642.0
2019-12-30 10:50:00,87.49,87.84,87.31,87.84,378863.0,77.4599,77.7697,77.3005,77.7697,378863.0
2019-12-30 11:00:00,87.87,87.92,87.7,87.75,229760.0,77.7963,77.8406,77.6458,77.69,229760.0
2019-12-30 11:10:00,87.75,87.98,87.75,87.98,113582.0,77.69,77.8937,77.69,77.8937,113582.0
2019-12-30 11:20:00,87.99,88.13,87.97,88.08,35174.0,77.9025,78.0265,77.8848,77.9822,35174.0
2019-12-30 11:30:00,88.06,88.09,88.0,88.03,96026.0,77.9645,77.9911,77.9114,77.9379,96026.0
2019-12-30 11:40:00,88.02,88.04,87.95,88.04,221322.0,77.9291,77.9468,77.8671,77.9468,221322.0
2019-12-30 11:50:00,88.06,88.17,88.02,88.05,208451.0,77.9645,78.0619,77.9291,77.9557,208451.0
2019-12-30 12:00:00,88.05,88.09,87.99,88.04,122353.0,77.9557,77.9911,77.9025,77.9468,122353.0
2019-12-30 12:10:00,88.05,88.19,88.01,88.1,118059.0,77.9557,78.0796,77.9202,77.9999,118059.0
2019-12-30 12:20:00,88.09,88.27,88.05,88.26,178499.0,77.9911,78.1504,77.9557,78.1416,178499.0
2019-12-30 12:30:00,88.25,88.26,88.19,88.22,57386.0,78.1327,78.1416,78.0796,78.1062,57386.0
2019-12-30 12:40:00,88.22,88.23,88.18,88.21,50889.0,78.1062,78.115,78.0707,78.0973,50889.0
2019-12-30 12:50:00,88.21,88.37,88.21,88.27,73210.0,78.0973,78.239,78.0973,78.1504,73210.0
2019-12-30 13:00:00,88.26,88.43,88.25,88.39,47121.0,78.1416,78.2921,78.1327,78.2567,47121.0
2019-12-30 13:10:00,88.39,88.47,88.34,88.38,50928.0,78.2567,78.3275,78.2124,78.2478,50928.0
2019-12-30 13:20:00,88.39,88.4,88.34,88.35,41410.0,78.2567,78.2655,78.2124,78.2213,41410.0
2019-12-30 13:30:00,88.36,88.45,88.34,88.44,37684.0,78.2301,78.3098,78.2124,78.3009,37684.0
2019-12-30 13:40:00,88.44,88.55,88.42,88.43,56899.0,78.3009,78.3983,78.2832,78.2921,56899.0
2019-12-30 13:50:00,88.42,88.45,88.33,88.44,97678.0,78.2832,78.3098,78.2036,78.3009,97678.0
2019-12-30 14:00:00,88.44,88.44,88.28,88.42,118576.0,78.3009,78.3009,78.1593,78.2832,118576.0
2019-12-30 14:10:00,88.42,88.45,88.35,88.4,32246.0,78.2832,78.3098,78.2213,78.2655,32246.0
2019-12-30 14:20:00,88.39,88.41,88.31,88.4,75813.0,78.2567,78.2744,78.1858,78.2655,75813.0
2019-12-30 14:30:00,88.39,88.4,88.3,88.37,42195.0,78.2567,78.2655,78.177,78.239,42195.0
2019-12-30 14:40:00,88.37,88.4,88.3,88.3,48428.0,78.239,78.2655,78.177,78.177,48428.0
2019-12-30 14:50:00,88.31,88.31,88.2,88.22,78655.0,78.1858,78.1858,78.0885,78.1062,78655.0
2019-12-30 15:00:00,88.21,88.43,88.21,88.41,119324.0,78.0973,78.2921,78.0973,78.2744,119324.0
2019-12-30 15:10:00,88.42,88.45,88.36,88.43,90293.0,78.2832,78.3098,78.2301,78.2921,90293.0
2019-12-30 15:20:00,88.43,88.58,88.42,88.56,80587.0,78.2921,78.4249,78.2832,78.4072,80587.0
2019-12-30 15:30:00,88.57,88.61,88.36,88.41,119347.0,78.416,78.4515,78.2301,78.2744,119347.0
2019-12-30 15:40:00,88.4,88.43,88.34,88.4,95726.0,78.2655,78.2921,78.2124,78.2655,95726.0
2019-12-30 15:50:00,88.4,88.48,88.29,88.43,337470.0,78.2655,78.3364,78.1681,78.2921,337470.0
2019-12-31 09:30:00,88.04,88.64,87.88,88.57,170589.0,77.9468,78.478,77.8051,78.416,170589.0
2019-12-31 09:40:00,88.58,88.76,88.38,88.76,112406.0,78.4249,78.5843,78.2478,78.5843,112406.0
2019-12-31 09:50:00,88.73,88.77,88.48,88.54,69982.0,78.5577,78.5931,78.3364,78.3895,69982.0
2019-12-31 10:00:00,88.55,88.6,88.13,88.27,91070.0,78.3983,78.4426,78.0265,78.1504,91070.0
2019-12-31 10:10:00,88.29,88.29,88.1,88.14,130891.0,78.1681,78.1681,77.9999,78.0353,130891.0
2019-12-31 10:20:00,88.12,88.18,88.07,88.13,125787.0,78.0176,78.0707,77.9734,78.0265,125787.0
2019-12-31 10:30:00,88.13,88.32,88.12,88.24,82969.0,78.0265,78.1947,78.0176,78.1239,82969.0
2019-12-31 10:40:00,88.24,88.27,88.1,88.1,78162.0,78.1239,78.1504,77.9999,77.9999,78162.0
2019-12-31 10:50:00,88.1,88.21,88.04,88.17,86480.0,77.9999,78.0973,77.9468,78.0619,86480.0
2019-12-31 11:00:00,88.16,88.2,88.09,88.12,53997.0,78.053,78.0885,77.9911,78.0176,53997.0
2019-12-31 11:10:00,88.11,88.17,88.08,88.15,72545.0,78.0088,78.0619,77.9822,78.0442,72545.0
2019-12-31 11:20:00,88.15,88.27,88.14,88.2,45265.0,78.0442,78.1504,78.0353,78.0885,45265.0
2019-12-31 11:30:00,88.19,88.29,88.09,88.28,51040.0,78.0796,78.1681,77.9911,78.1593,51040.0
2019-12-31 11:40:00,88.27,88.32,88.22,88.29,76983.0,78.1504,78.1947,78.1062,78.1681,76983.0
2019-12-31 11:50:00,88.29,88.34,88.25,88.26,52684.0,78.1681,78.2124,78.1327,78.1416,52684.0
2019-12-31 12:00:00,88.26,88.28,88.14,88.15,71718.0,78.1416,78.1593,78.0353,78.0442,71718.0
2019-12-31 12:10:00,88.15,88.2,88.1,88.1,44034.0,78.0442,78.0885,77.9999,77.9999,44034.0
2019-12-31 12:20:00,88.1,88.21,88.09,88.2,49027.0,77.9999,78.0973,77.9911,78.0885,49027.0
2019-12-31 12:30:00,88.21,88.32,88.19,88.3,28436.0,78.0973,78.1947,78.0796,78.177,28436.0
2019-12-31 12:40:00,88.31,88.31,88.23,88.24,33414.0,78.1858,78.1858,78.115,78.1239,33414.0
2019-12-31 12:50:00,88.23,88.3,88.21,88.22,51406.0,78.115,78.177,78.0973,78.1062,51406.0
2019-12-31 13:00:00,88.21,88.22,88.16,88.2,38478.0,78.0973,78.1062,78.053,78.0885,38478.0
2019-12-31 13:10:00,88.2,88.23,88.09,88.09,46268.0,78.0885,78.115,77.9911,77.9911,46268.0
2019-12-31 13:20:00,88.1,88.18,88.09,88.12,41019.0,77.9999,78.0707,77.9911,78.0176,41019.0
2019-12-31 13:30:00,88.12,88.18,88.12,88.17,30618.0,78.0176,78.0707,78.0176,78.0619,30618.0
2019-12-31 13:40:00,88.17,88.2,88.14,88.18,39768.0,78.0619,78.0885,78.0353,78.0707,39768.0
2019-12-31 13:50:00,88.18,88.23,88.16,88.23,30188.0,78.0707,78.115,78.053,78.115,30188.0
2019-12-31 14:00:00,88.23,88.28,88.2,88.24,46441.0,78.115,78.1593,78.0885,78.1239,46441.0
2019-12-31 14:10:00,88.23,88.26,88.18,88.21,54422.0,78.115,78.1416,78.0707,78.0973,54422.0
2019-12-31 14:20:00,88.21,88.27,88.21,88.24,42052.0,78.0973,78.1504,78.0973,78.1239,42052.0
2019-12-31 14:30:00,88.23,88.25,88.19,88.21,28519.0,78.115,78.1327,78.0796,78.0973,28519.0
2019-12-31 14:40:00,88.21,88.29,88.2,88.28,58026.0,78.0973,78.1681,78.0885,78.1593,58026.0
2019-12-31 14:50:00,88.28,88.32,88.26,88.29,59869.0,78.1593,78.1947,78.1416,78.1681,59869.0
2019-12-31 15:00:00,88.28,88.36,88.25,88.36,65284.0,78.1593,78.2301,78.1327,78.2301,65284.0
2019-12-31 15:10:00,88.36,88.45,88.3,88.43,108940.0,78.2301,78.3098,78.177,78.2921,108940.0
2019-12-31 15:20:00,88.42,88.46,88.35,88.43,105013.0,78.2832,78.3186,78.2213,78.2921,105013.0
2019-12-31 15:30:00,88.44,88.47,88.41,88.44,105883.0,78.3009,78.3275,78.2744,78.3009,105883.0
2019-12-31 15:40:00,88.43,88.51,88.43,88.48,141082.0,78.2921,78.3629,78.2921,78.3364,141082.0
2019-12-31 15:50:00,88.48,88.51,88.09,88.24,593271.0,78.3364,78.3629,77.9911,78.1239,593271.0
2020-01-02 09:30:00,89.05,89.81,88.2,89.73,633259.0,78.841,79.5139,78.0885,79.4431,633259.0
2020-01-02 09:40:00,89.71,89.73,89.29,89.53,320354.0,79.4253,79.4431,79.0535,79.266,320354.0
2020-01-02 09:50:00,89.52,89.73,89.36,89.67,317184.0,79.2571,79.4431,79.1155,79.3899,317184.0
2020-01-02 10:00:00,89.69,89.75,89.46,89.64,454747.0,79.4076,79.4608,79.204,79.3634,454747.0
2020-01-02 10:10:00,89.63,89.72,89.18,89.28,260143.0,79.3545,79.4342,78.9561,79.0446,260143.0
2020-01-02 10:20:00,89.28,89.37,89.09,89.1,151796.0,79.0446,79.1243,78.8764,78.8853,151796.0
2020-01-02 10:30:00,89.12,89.13,88.92,88.94,93213.0,78.903,78.9118,78.7259,78.7436,93213.0
2020-01-02 10:40:00,88.92,89.05,88.85,88.97,107385.0,78.7259,78.841,78.6639,78.7702,107385.0
2020-01-02 10:50:00,88.96,89.12,88.91,89.06,87848.0,78.7613,78.903,78.7171,78.8499,87848.0
2020-01-02 11:00:00,89.05,89.06,88.84,88.84,87087.0,78.841,78.8499,78.6551,78.6551,87087.0
2020-01-02 11:10:00,88.83,88.9,88.74,88.84,83495.0,78.6462,78.7082,78.5665,78.6551,83495.0
2020-01-02 11:20:00,88.84,88.88,88.67,88.8,145446.0,78.6551,78.6905,78.5046,78.6197,145446.0
2020-01-02 11:30:00,88.8,88.87,88.42,88.43,134805.0,78.6197,78.6816,78.2832,78.2921,134805.0
2020-01-02 11:40:00,88.42,88.62,88.41,88.58,151145.0,78.2832,78.4603,78.2744,78.4249,151145.0
2020-01-02 11:50:00,88.57,88.7,88.54,88.69,86874.0,78.416,78.5311,78.3895,78.5223,86874.0
2020-01-02 12:00:00,88.69,88.73,88.63,88.69,56515.0,78.5223,78.5577,78.4692,78.5223,56515.0
2020-01-02 12:10:00,88.69,88.7,88.57,88.65,74436.0,78.5223,78.5311,78.416,78.4869,74436.0
2020-01-02 12:20:00,88.66,88.72,88.62,88.64,61927.0,78.4957,78.5488,78.4603,78.478,61927.0
2020-01-02 12:30:00,88.63,88.68,88.55,88.62,61882.0,78.4692,78.5134,78.3983,78.4603,61882.0
2020-01-02 12:40:00,88.62,88.66,88.43,88.48,58866.0,78.4603,78.4957,78.2921,78.3364,58866.0
2020-01-02 12:50:00,88.48,88.58,88.43,88.45,56634.0,78.3364,78.4249,78.2921,78.3098,56634.0
2020-01-02 13:00:00,88.45,88.46,88.3,88.32,91703.0,78.3098,78.3186,78.177,78.1947,91703.0
2020-01-02 13:10:00,88.31,88.33,88.19,88.25,110924.0,78.1858,78.2036,78.0796,78.1327,110924.0
2020-01-02 13:20:00,88.24,88.42,88.24,88.32,72752.0,78.1239,78.2832,78.1239,78.1947,72752.0
2020-01-02 13:30:00,88.32,88.34,88.2,88.24,77943.0,78.1947,78.2124,78.0885,78.1239,77943.0
2020-01-02 13:40:00,88.24,88.29,88.08,88.22,104349.0,78.1239,78.1681,77.9822,78.1062,104349.0
2020-01-02 13:50:00,88.21,88.29,88.19,88.29,76816.0,78.0973,78.1681,78.0796,78.1681,76816.0
2020-01-02 14:00:00,88.29,88.37,88.26,88.33,81172.0,78.1681,78.239,78.1416,78.2036,81172.0
2020-01-02 14:10:00,88.33,88.47,88.29,88.45,109771.0,78.2036,78.3275,78.1681,78.3098,109771.0
2020-01-02 14:20:00,88.45,88.58,88.44,88.56,82383.0,78.3098,78.4249,78.3009,78.4072,82383.0
2020-01-02 14:30:00,88.54,88.64,88.53,88.54,84763.0,78.3895,78.478,78.3806,78.3895,84763.0
2020-01-02 14:40:00,88.54,88.59,88.51,88.56,79448.0,78.3895,78.4337,78.3629,78.4072,79448.0
2020-01-02 14:50:00,88.56,88.61,88.52,88.54,56966.0,78.4072,78.4515,78.3718,78.3895,56966.0
2020-01-02 15:00:00,88.55,88.67,88.53,88.63,94739.0,78.3983,78.5046,78.3806,78.4692,94739.0
2020-01-02 15:10:00,88.62,88.67,88.54,88.55,102021.0,78.4603,78.5046,78.3895,78.3983,102021.0
2020-01-02 15:20:00,88.54,88.61,88.49,88.56,133863.0,78.3895,78.4515,78.3452,78.4072,133863.0
2020-01-02 15:30:00,88.56,88.61,88.47,88.47,122770.0,78.4072,78.4515,78.3275,78.3275,122770.0
2020-01-02 15:40:00,88.48,88.57,88.37,88.53,205193.0,78.3364,78.416,78.239,78.3806,205193.0
2020-01-02 15:50:00,88.56,88.7,88.51,88.7,488015.0,78.4072,78.5311,78.3629,78.5311,488015.0
2020-01-03 09:30:00,87.32,87.64,86.82,87.5,478101.0,77.3093,77.5927,76.8667,77.4687,478101.0
2020-01-03 09:40:00,87.48,87.51,87.18,87.31,178942.0,77.451,77.4776,77.1854,77.3005,178942.0
2020-01-03 09:50:00,87.33,87.34,86.71,86.78,239399.0,77.3182,77.327,76.7693,76.8312,239399.0
2020-01-03 10:00:00,86.76,86.85,86.44,86.79,264417.0,76.8135,76.8932,76.5302,76.8401,264417.0
2020-01-03 10:10:00,86.79,87.04,86.73,86.84,167640.0,76.8401,77.0614,76.787,76.8844,167640.0
2020-01-03 10:20:00,86.85,86.95,86.68,86.81,143847.0,76.8932,76.9818,76.7427,76.8578,143847.0
2020-01-03 10:30:00,86.81,86.89,86.65,86.76,124793.0,76.8578,76.9286,76.7162,76.8135,124793.0
2020-01-03 10:40:00,86.77,87.13,86.77,87.03,100936.0,76.8224,77.1411,76.8224,77.0526,100936.0
2020-01-03 10:50:00,87.02,87.02,86.8,86.83,76865.0,77.0437,77.0437,76.849,76.8755,76865.0
2020-01-03 11:00:00,86.83,86.85,86.58,86.59,149156.0,76.8755,76.8932,76.6542,76.663,149156.0
2020-01-03 11:10:00,86.6,86.87,86.52,86.79,98498.0,76.6719,76.9109,76.6011,76.8401,98498.0
2020-01-03 11:20:00,86.79,86.87,86.72,86.76,50721.0,76.8401,76.9109,76.7781,76.8135,50721.0
2020-01-03 11:30:00,86.74,86.8,86.62,86.71,71604.0,76.7958,76.849,76.6896,76.7693,71604.0
2020-01-03 11:40:00,86.71,86.96,86.66,86.86,142601.0,76.7693,76.9906,76.725,76.9021,142601.0
2020-01-03 11:50:00,86.86,87.02,86.71,86.97,94015.0,76.9021,77.0437,76.7693,76.9995,94015.0
2020-01-03 12:00:00,86.98,87.18,86.96,87.07,188022.0,77.0083,77.1854,76.9906,77.088,188022.0
2020-01-03 12:10:00,87.06,87.12,86.98,87.05,65158.0,77.0791,77.1323,77.0083,77.0703,65158.0
2020-01-03 12:20:00,87.05,87.25,87.05,87.23,70411.0,77.0703,77.2474,77.0703,77.2297,70411.0
2020-01-03 12:30:00,87.22,87.29,87.18,87.19,72735.0,77.2208,77.2828,77.1854,77.1942,72735.0
2020-01-03 12:40:00,87.2,87.29,87.16,87.16,65045.0,77.2031,77.2828,77.1677,77.1677,65045.0
2020-01-03 12:50:00,87.16,87.32,87.16,87.25,51919.0,77.1677,77.3093,77.1677,77.2474,51919.0
2020-01-03 13:00:00,87.25,87.26,87.14,87.2,74678.0,77.2474,77.2562,77.15,77.2031,74678.0
2020-01-03 13:10:00,87.17,87.21,87.15,87.16,100583.0,77.1765,77.212,77.1588,77.1677,100583.0
2020-01-03 13:20:00,87.15,87.25,87.13,87.16,58710.0,77.1588,77.2474,77.1411,77.1677,58710.0
2020-01-03 13:30:00,87.16,87.28,87.07,87.25,397719.0,77.1677,77.2739,77.088,77.2474,397719.0
2020-01-03 13:40:00,87.22,87.39,87.05,87.36,110175.0,77.2208,77.3713,77.0703,77.3448,110175.0
2020-01-03 13:50:00,87.35,87.35,87.15,87.21,89730.0,77.3359,77.3359,77.1588,77.212,89730.0
2020-01-03 14:00:00,87.19,87.26,87.12,87.17,93093.0,77.1942,77.2562,77.1323,77.1765,93093.0
2020-01-03 14:10:00,87.17,87.24,87.15,87.15,78255.0,77.1765,77.2385,77.1588,77.1588,78255.0
2020-01-03 14:20:00,87.15,87.2,87.07,87.17,175941.0,77.1588,77.2031,77.088,77.1765,175941.0
2020-01-03 14:30:00,87.17,87.27,87.15,87.23,106187.0,77.1765,77.2651,77.1588,77.2297,106187.0
2020-01-03 14:40:00,87.23,87.27,87.2,87.22,106047.0,77.2297,77.2651,77.2031,77.2208,106047.0
2020-01-03 14:50:00,87.21,87.35,87.2,87.27,105521.0,77.212,77.3359,77.2031,77.2651,105521.0
2020-01-03 15:00:00,87.28,87.44,87.2,87.24,190644.0,77.2739,77.4156,77.2031,77.2385,190644.0
2020-01-03 15:10:00,87.25,87.3,87.2,87.2,115190.0,77.2474,77.2916,77.2031,77.2031,115190.0
2020-01-03 15:20:00,87.21,87.3,87.2,87.23,198533.0,77.212,77.2916,77.2031,77.2297,198533.0
2020-01-03 15:30:00,87.22,87.24,87.19,87.2,226596.0,77.2208,77.2385,77.1942,77.2031,226596.0
2020-01-03 15:40:00,87.2,87.32,87.2,87.31,212586.0,77.2031,77.3093,77.2031,77.3005,212586.0
2020-01-03 15:50:00,87.3,87.41,86.99,87.0,599391.0,77.2916,77.389,77.0172,77.026,599391.0
2020-01-06 09:30:00,85.91,86.05,85.54,85.74,473861.0,76.061,76.1849,75.7334,75.9105,473861.0
2020-01-06 09:40:00,85.73,86.02,85.66,85.99,234281.0,75.9016,76.1584,75.8396,76.1318,234281.0
2020-01-06 09:50:00,85.99,86.22,85.85,86.15,180705.0,76.1318,76.3354,76.0079,76.2735,180705.0
2020-01-06 10:00:00,86.16,86.48,86.13,86.47,246493.0,76.2823,76.5656,76.2558,76.5568,246493.0
2020-01-06 10:10:00,86.46,86.55,86.28,86.31,150253.0,76.5479,76.6276,76.3886,76.4151,150253.0
2020-01-06 10:20:00,86.32,86.37,86.19,86.29,93479.0,76.424,76.4683,76.3089,76.3974,93479.0
2020-01-06 10:30:00,86.3,86.35,86.17,86.19,83507.0,76.4063,76.4505,76.2912,76.3089,83507.0
2020-01-06 10:40:00,86.2,86.51,86.19,86.43,79408.0,76.3177,76.5922,76.3089,76.5214,79408.0
2020-01-06 10:50:00,86.43,86.45,86.19,86.25,113592.0,76.5214,76.5391,76.3089,76.362,113592.0
2020-01-06 11:00:00,86.26,86.37,86.21,86.25,91208.0,76.3709,76.4683,76.3266,76.362,91208.0
2020-01-06 11:10:00,86.25,86.46,86.24,86.35,66928.0,76.362,76.5479,76.3532,76.4505,66928.0
2020-01-06 11:20:00,86.35,86.36,86.14,86.32,101178.0,76.4505,76.4594,76.2646,76.424,101178.0
2020-01-06 11:30:00,86.34,86.4,86.27,86.34,57150.0,76.4417,76.4948,76.3797,76.4417,57150.0
2020-01-06 11:40:00,86.35,86.44,86.31,86.34,91760.0,76.4505,76.5302,76.4151,76.4417,91760.0
2020-01-06 11:50:00,86.34,86.35,86.16,86.25,115057.0,76.4417,76.4505,76.2823,76.362,115057.0
2020-01-06 12:00:00,86.26,86.28,86.13,86.27,88094.0,76.3709,76.3886,76.2558,76.3797,88094.0
2020-01-06 12:10:00,86.27,86.27,86.1,86.16,76435.0,76.3797,76.3797,76.2292,76.2823,76435.0
2020-01-06 12:20:00,86.16,86.2,86.08,86.09,73070.0,76.2823,76.3177,76.2115,76.2204,73070.0
2020-01-06 12:30:00,86.09,86.1,85.98,86.06,84440.0,76.2204,76.2292,76.123,76.1938,84440.0
2020-01-06 12:40:00,86.06,86.14,86.01,86.03,69816.0,76.1938,76.2646,76.1495,76.1672,69816.0
2020-01-06 12:50:00,86.04,86.06,85.95,86.0,69475.0,76.1761,76.1938,76.0964,76.1407,69475.0
2020-01-06 13:00:00,86.0,86.11,85.96,85.98,111249.0,76.1407,76.2381,76.1053,76.123,111249.0
2020-01-06 13:10:00,85.98,86.05,85.94,85.99,83425.0,76.123,76.1849,76.0875,76.1318,83425.0
2020-01-06 13:20:00,86.0,86.04,85.91,86.01,70554.0,76.1407,76.1761,76.061,76.1495,70554.0
2020-01-06 13:30:00,86.01,86.03,85.96,85.99,65763.0,76.1495,76.1672,76.1053,76.1318,65763.0
2020-01-06 13:40:00,85.99,86.13,85.97,86.08,52416.0,76.1318,76.2558,76.1141,76.2115,52416.0
2020-01-06 13:50:00,86.07,86.08,85.95,85.96,63232.0,76.2026,76.2115,76.0964,76.1053,63232.0
2020-01-06 14:00:00,85.95,85.99,85.86,85.97,68699.0,76.0964,76.1318,76.0167,76.1141,68699.0
2020-01-06 14:10:00,85.96,86.12,85.96,86.1,70030.0,76.1053,76.2469,76.1053,76.2292,70030.0
2020-01-06 14:20:00,86.1,86.12,86.04,86.05,59832.0,76.2292,76.2469,76.1761,76.1849,59832.0
2020-01-06 14:30:00,86.05,86.07,85.99,86.02,84996.0,76.1849,76.2026,76.1318,76.1584,84996.0
2020-01-06 14:40:00,86.01,86.09,85.97,86.0,89883.0,76.1495,76.2204,76.1141,76.1407,89883.0
2020-01-06 14:50:00,85.99,86.05,85.96,86.04,68962.0,76.1318,76.1849,76.1053,76.1761,68962.0
2020-01-06 15:00:00,86.04,86.13,86.04,86.08,80490.0,76.1761,76.2558,76.1761,76.2115,80490.0
2020-01-06 15:10:00,86.07,86.3,86.06,86.2,92585.0,76.2026,76.4063,76.1938,76.3177,92585.0
2020-01-06 15:20:00,86.19,86.25,86.17,86.18,85507.0,76.3089,76.362,76.2912,76.3,85507.0
2020-01-06 15:30:00,86.19,86.29,86.13,86.27,145608.0,76.3089,76.3974,76.2558,76.3797,145608.0
2020-01-06 15:40:00,86.27,86.5,86.27,86.5,211415.0,76.3797,76.5833,76.3797,76.5833,211415.0
2020-01-06 15:50:00,86.5,86.55,86.42,86.5,413056.0,76.5833,76.6276,76.5125,76.5833,413056.0
2020-01-07 09:30:00,87.05,87.82,86.91,87.41,330521.0,77.0703,77.752,76.9463,77.389,330521.0
2020-01-07 09:40:00,87.41,87.88,87.27,87.88,232022.0,77.389,77.8051,77.2651,77.8051,232022.0
2020-01-07 09:50:00,87.9,88.0,87.63,87.75,198421.0,77.8228,77.9114,77.5838,77.69,198421.0
2020-01-07 10:00:00,87.78,88.11,87.78,88.01,165603.0,77.7166,78.0088,77.7166,77.9202,165603.0
2020-01-07 10:10:00,88.03,88.49,87.95,88.45,233460.0,77.9379,78.3452,77.8671,78.3098,233460.0
2020-01-07 10:20:00,88.46,88.69,88.21,88.41,311812.0,78.3186,78.5223,78.0973,78.2744,311812.0
2020-01-07 10:30:00,88.47,88.55,88.14,88.39,140377.0,78.3275,78.3983,78.0353,78.2567,140377.0
2020-01-07 10:40:00,88.38,88.51,88.32,88.49,108073.0,78.2478,78.3629,78.1947,78.3452,108073.0
2020-01-07 10:50:00,88.49,88.95,88.47,88.88,192232.0,78.3452,78.7525,78.3275,78.6905,192232.0
2020-01-07 11:00:00,88.89,89.02,88.7,88.86,214595.0,78.6994,78.8144,78.5311,78.6728,214595.0
2020-01-07 11:10:00,88.84,89.0,88.77,88.98,144226.0,78.6551,78.7967,78.5931,78.779,144226.0
2020-01-07 11:20:00,88.99,89.02,88.83,88.95,130516.0,78.7879,78.8144,78.6462,78.7525,130516.0
2020-01-07 11:30:00,88.96,89.02,88.89,88.98,133556.0,78.7613,78.8144,78.6994,78.779,133556.0
2020-01-07 11:40:00,88.98,89.05,88.87,88.95,126095.0,78.779,78.841,78.6816,78.7525,126095.0
2020-01-07 11:50:00,88.95,89.1,88.91,89.05,147268.0,78.7525,78.8853,78.7171,78.841,147268.0
2020-01-07 12:00:00,89.05,89.08,88.96,89.07,118984.0,78.841,78.8676,78.7613,78.8587,118984.0
2020-01-07 12:10:00,89.07,89.1,88.93,89.09,93935.0,78.8587,78.8853,78.7348,78.8764,93935.0
2020-01-07 12:20:00,89.09,89.22,89.08,89.2,97597.0,78.8764,78.9915,78.8676,78.9738,97597.0
2020-01-07 12:30:00,89.2,89.26,89.15,89.23,93015.0,78.9738,79.0269,78.9295,79.0004,93015.0
2020-01-07 12:40:00,89.23,89.43,89.21,89.3,155221.0,79.0004,79.1774,78.9827,79.0623,155221.0
2020-01-07 12:50:00,89.29,89.4,89.24,89.33,127574.0,79.0535,79.1509,79.0092,79.0889,127574.0
2020-01-07 13:00:00,89.33,89.49,89.3,89.4,173025.0,79.0889,79.2306,79.0623,79.1509,173025.0
2020-01-07 13:10:00,89.39,89.43,89.32,89.34,68266.0,79.142,79.1774,79.0801,79.0978,68266.0
2020-01-07 13:20:00,89.34,89.35,89.17,89.17,91355.0,79.0978,79.1066,78.9473,78.9473,91355.0
2020-01-07 13:30:00,89.17,89.29,89.11,89.17,60282.0,78.9473,79.0535,78.8941,78.9473,60282.0
2020-01-07 13:40:00,89.16,89.17,88.98,89.05,87284.0,78.9384,78.9473,78.779,78.841,87284.0
2020-01-07 13:50:00,89.06,89.19,88.99,89.17,77713.0,78.8499,78.965,78.7879,78.9473,77713.0
2020-01-07 14:00:00,89.19,89.44,89.04,89.06,75258.0,78.965,79.1863,78.8322,78.8499,75258.0
2020-01-07 14:10:00,89.06,89.1,88.97,89.09,132634.0,78.8499,78.8853,78.7702,78.8764,132634.0
2020-01-07 14:20:00,89.09,89.21,89.09,89.13,102150.0,78.8764,78.9827,78.8764,78.9118,102150.0
2020-01-07 14:30:00,89.13,89.34,89.13,89.15,110311.0,78.9118,79.0978,78.9118,78.9295,110311.0
2020-01-07 14:40:00,89.16,89.25,89.12,89.19,69386.0,78.9384,79.0181,78.903,78.965,69386.0
2020-01-07 14:50:00,89.19,89.24,89.08,89.12,82731.0,78.965,79.0092,78.8676,78.903,82731.0
2020-01-07 15:00:00,89.13,89.15,89.0,89.07,85020.0,78.9118,78.9295,78.7967,78.8587,85020.0
2020-01-07 15:10:00,89.07,89.18,89.06,89.13,97723.0,78.8587,78.9561,78.8499,78.9118,97723.0
2020-01-07 15:20:00,89.13,89.21,89.08,89.19,73815.0,78.9118,78.9827,78.8676,78.965,73815.0
2020-01-07 15:30:00,89.17,89.18,88.89,88.94,206959.0,78.9473,78.9561,78.6994,78.7436,206959.0
2020-01-07 15:40:00,88.93,89.04,88.86,88.91,179894.0,78.7348,78.8322,78.6728,78.7171,179894.0
2020-01-07 15:50:00,88.91,89.03,88.76,88.96,614645.0,78.7171,78.8233,78.5843,78.7613,614645.0
2020-01-08 09:30:00,88.88,89.06,88.51,88.72,286521.0,78.6905,78.8499,78.3629,78.5488,286521.0
2020-01-08 09:40:00,88.73,88.87,88.45,88.46,130816.0,78.5577,78.6816,78.3098,78.3186,130816.0
2020-01-08 09:50:00,88.47,88.87,88.27,88.76,157703.0,78.3275,78.6816,78.1504,78.5843,157703.0
2020-01-08 10:00:00,88.77,88.8,88.56,88.63,84738.0,78.5931,78.6197,78.4072,78.4692,84738.0
2020-01-08 10:10:00,88.63,88.8,88.58,88.64,155548.0,78.4692,78.6197,78.4249,78.478,155548.0
2020-01-08 10:20:00,88.64,88.66,88.35,88.45,113814.0,78.478,78.4957,78.2213,78.3098,113814.0
2020-01-08 10:30:00,88.47,88.71,88.32,88.59,233171.0,78.3275,78.54,78.1947,78.4337,233171.0
2020-01-08 10:40:00,88.58,88.58,88.01,88.06,216899.0,78.4249,78.4249,77.9202,77.9645,216899.0
2020-01-08 10:50:00,88.05,88.2,87.92,88.08,143337.0,77.9557,78.0885,77.8406,77.9822,143337.0
2020-01-08 11:00:00,88.08,88.51,88.05,88.45,163902.0,77.9822,78.3629,77.9557,78.3098,163902.0
2020-01-08 11:10:00,88.44,88.49,88.28,88.49,127655.0,78.3009,78.3452,78.1593,78.3452,127655.0
2020-01-08 11:20:00,88.49,88.6,88.0,88.51,152359.0,78.3452,78.4426,77.9114,78.3629,152359.0
2020-01-08 11:30:00,88.5,88.82,88.19,88.77,193636.0,78.3541,78.6374,78.0796,78.5931,193636.0
2020-01-08 11:40:00,88.78,89.1,88.75,88.99,256194.0,78.602,78.8853,78.5754,78.7879,256194.0
2020-01-08 11:50:00,88.99,89.18,88.94,89.04,113102.0,78.7879,78.9561,78.7436,78.8322,113102.0
2020-01-08 12:00:00,89.03,89.26,89.0,89.16,136680.0,78.8233,79.0269,78.7967,78.9384,136680.0
2020-01-08 12:10:00,89.18,89.24,89.02,89.23,77818.0,78.9561,79.0092,78.8144,79.0004,77818.0
2020-01-08 12:20:00,89.21,89.4,89.15,89.4,107244.0,78.9827,79.1509,78.9295,79.1509,107244.0
2020-01-08 12:30:00,89.4,89.46,89.31,89.41,129049.0,79.1509,79.204,79.0712,79.1597,129049.0
2020-01-08 12:40:00,89.43,89.46,89.31,89.39,104530.0,79.1774,79.204,79.0712,79.142,104530.0
2020-01-08 12:50:00,89.42,89.44,89.37,89.41,81334.0,79.1686,79.1863,79.1243,79.1597,81334.0
2020-01-08 13:00:00,89.41,89.47,89.16,89.2,87133.0,79.1597,79.2129,78.9384,78.9738,87133.0
2020-01-08 13:10:00,89.2,89.24,89.12,89.17,67717.0,78.9738,79.0092,78.903,78.9473,67717.0
2020-01-08 13:20:00,89.16,89.2,89.09,89.15,46634.0,78.9384,78.9738,78.8764,78.9295,46634.0
2020-01-08 13:30:00,89.15,89.18,89.06,89.15,58054.0,78.9295,78.9561,78.8499,78.9295,58054.0
2020-01-08 13:40:00,89.17,89.22,88.98,89.2,106448.0,78.9473,78.9915,78.779,78.9738,106448.0
2020-01-08 13:50:00,89.2,89.21,88.94,88.94,54162.0,78.9738,78.9827,78.7436,78.7436,54162.0
2020-01-08 14:00:00,88.96,89.15,88.96,89.03,59676.0,78.7613,78.9295,78.7613,78.8233,59676.0
2020-01-08 14:10:00,89.02,89.11,88.96,89.09,48351.0,78.8144,78.8941,78.7613,78.8764,48351.0
2020-01-08 14:20:00,89.08,89.14,89.03,89.05,47171.0,78.8676,78.9207,78.8233,78.841,47171.0
2020-01-08 14:30:00,89.06,89.14,89.02,89.14,58698.0,78.8499,78.9207,78.8144,78.9207,58698.0
2020-01-08 14:40:00,89.15,89.2,89.05,89.15,55627.0,78.9295,78.9738,78.841,78.9295,55627.0
2020-01-08 14:50:00,89.14,89.21,89.07,89.2,69588.0,78.9207,78.9827,78.8587,78.9738,69588.0
2020-01-08 15:00:00,89.2,89.29,89.16,89.26,96712.0,78.9738,79.0535,78.9384,79.0269,96712.0
2020-01-08 15:10:00,89.24,89.32,89.19,89.27,98751.0,79.0092,79.0801,78.965,79.0358,98751.0
2020-01-08 15:20:00,89.26,89.28,89.06,89.06,195166.0,79.0269,79.0446,78.8499,78.8499,195166.0
2020-01-08 15:30:00,89.07,89.09,88.85,88.97,176560.0,78.8587,78.8764,78.6639,78.7702,176560.0
2020-01-08 15:40:00,88.97,88.98,88.6,88.6,317208.0,78.7702,78.779,78.4426,78.4426,317208.0
2020-01-08 15:50:00,88.61,88.75,88.49,88.73,531765.0,78.4515,78.5754,78.3452,78.5577,531765.0
2020-01-09 09:30:00,89.66,89.99,89.04,89.96,362762.0,79.3811,79.6732,78.8322,79.6467,362762.0
2020-01-09 09:40:00,89.96,90.67,89.88,90.64,569057.0,79.6467,80.2753,79.5759,80.2487,569057.0
2020-01-09 09:50:00,90.61,90.62,90.22,90.32,213030.0,80.2222,80.231,79.8769,79.9654,213030.0
2020-01-09 10:00:00,90.29,90.31,89.99,90.03,136406.0,79.9389,79.9566,79.6732,79.7087,136406.0
2020-01-09 10:10:00,90.02,90.34,90.01,90.22,185221.0,79.6998,79.9831,79.691,79.8769,185221.0
2020-01-09 10:20:00,90.22,90.39,90.14,90.27,247783.0,79.8769,80.0274,79.806,79.9211,247783.0
2020-01-09 10:30:00,90.29,90.71,90.23,90.67,303445.0,79.9389,80.3107,79.8857,80.2753,303445.0
2020-01-09 10:40:00,90.67,90.72,90.36,90.43,162564.0,80.2753,80.3196,80.0008,80.0628,162564.0
2020-01-09 10:50:00,90.43,90.48,90.35,90.37,121972.0,80.0628,80.1071,79.992,80.0097,121972.0
2020-01-09 11:00:00,90.37,90.44,90.32,90.33,105911.0,80.0097,80.0717,79.9654,79.9743,105911.0
2020-01-09 11:10:00,90.32,90.41,90.27,90.37,78249.0,79.9654,80.0451,79.9211,80.0097,78249.0
2020-01-09 11:20:00,90.37,90.38,89.83,89.92,202721.0,80.0097,80.0185,79.5316,79.6113,202721.0
2020-01-09 11:30:00,89.93,90.06,89.88,89.89,101264.0,79.6201,79.7352,79.5759,79.5847,101264.0
2020-01-09 11:40:00,89.91,89.91,89.69,89.87,91085.0,79.6024,79.6024,79.4076,79.567,91085.0
2020-01-09 11:50:00,89.88,89.94,89.62,89.71,125174.0,79.5759,79.629,79.3457,79.4253,125174.0
2020-01-09 12:00:00,89.72,89.78,89.63,89.69,80800.0,79.4342,79.4873,79.3545,79.4076,80800.0
2020-01-09 12:10:00,89.7,89.76,89.53,89.59,143740.0,79.4165,79.4696,79.266,79.3191,143740.0
2020-01-09 12:20:00,89.58,89.58,89.3,89.45,160052.0,79.3102,79.3102,79.0623,79.1952,160052.0
2020-01-09 12:30:00,89.44,89.44,89.07,89.08,92228.0,79.1863,79.1863,78.8587,78.8676,92228.0
2020-01-09 12:40:00,89.07,89.16,88.83,89.15,133662.0,78.8587,78.9384,78.6462,78.9295,133662.0
2020-01-09 12:50:00,89.15,89.34,89.13,89.3,140238.0,78.9295,79.0978,78.9118,79.0623,140238.0
2020-01-09 13:00:00,89.3,89.39,89.13,89.27,59818.0,79.0623,79.142,78.9118,79.0358,59818.0
2020-01-09 13:10:00,89.27,89.39,89.11,89.18,62745.0,79.0358,79.142,78.8941,78.9561,62745.0
2020-01-09 13:20:00,89.17,89.22,89.04,89.14,54104.0,78.9473,78.9915,78.8322,78.9207,54104.0
2020-01-09 13:30:00,89.13,89.16,89.01,89.05,59485.0,78.9118,78.9384,78.8056,78.841,59485.0
2020-01-09 13:40:00,89.05,89.22,88.99,89.19,113185.0,78.841,78.9915,78.7879,78.965,113185.0
2020-01-09 13:50:00,89.19,89.28,89.14,89.19,65651.0,78.965,79.0446,78.9207,78.965,65651.0
2020-01-09 14:00:00,89.19,89.38,89.18,89.37,57478.0,78.965,79.1332,78.9561,79.1243,57478.0
2020-01-09 14:10:00,89.37,89.41,89.25,89.27,90961.0,79.1243,79.1597,79.0181,79.0358,90961.0
2020-01-09 14:20:00,89.28,89.34,89.26,89.31,58480.0,79.0446,79.0978,79.0269,79.0712,58480.0
2020-01-09 14:30:00,89.32,89.49,89.21,89.36,143423.0,79.0801,79.2306,78.9827,79.1155,143423.0
2020-01-09 14:40:00,89.35,89.48,89.34,89.44,69031.0,79.1066,79.2217,79.0978,79.1863,69031.0
2020-01-09 14:50:00,89.43,89.49,89.39,89.44,48432.0,79.1774,79.2306,79.142,79.1863,48432.0
2020-01-09 15:00:00,89.43,89.49,89.41,89.44,54246.0,79.1774,79.2306,79.1597,79.1863,54246.0
2020-01-09 15:10:00,89.43,89.45,89.37,89.38,84660.0,79.1774,79.1952,79.1243,79.1332,84660.0
2020-01-09 15:20:00,89.37,89.49,89.35,89.47,97174.0,79.1243,79.2306,79.1066,79.2129,97174.0
2020-01-09 15:30:00,89.47,89.53,89.44,89.46,114006.0,79.2129,79.266,79.1863,79.204,114006.0
2020-01-09 15:40:00,89.46,89.56,89.44,89.53,139492.0,79.204,79.2925,79.1863,79.266,139492.0
2020-01-09 15:50:00,89.53,89.93,89.52,89.91,548740.0,79.266,79.6201,79.2571,79.6024,548740.0
2020-01-10 09:30:00,90.51,91.07,90.24,90.34,435665.0,80.1336,80.6294,79.8946,79.9831,435665.0
2020-01-10 09:40:00,90.37,90.97,90.28,90.91,157181.0,80.0097,80.5409,79.93,80.4878,157181.0
2020-01-10 09:50:00,90.94,91.06,90.77,90.97,241088.0,80.5143,80.6206,80.3638,80.5409,241088.0
2020-01-10 10:00:00,90.98,92.28,90.95,92.28,676069.0,80.5497,81.7007,80.5232,81.7007,676069.0
2020-01-10 10:10:00,92.28,92.38,91.72,92.04,555579.0,81.7007,81.7892,81.2049,81.4882,555579.0
2020-01-10 10:20:00,92.03,92.1,91.71,91.83,218213.0,81.4794,81.5413,81.1961,81.3023,218213.0
2020-01-10 10:30:00,91.86,92.23,91.84,92.17,237852.0,81.3289,81.6564,81.3112,81.6033,237852.0
2020-01-10 10:40:00,92.17,92.39,91.97,91.97,248710.0,81.6033,81.7981,81.4262,81.4262,248710.0
2020-01-10 10:50:00,91.97,92.03,91.81,91.97,161767.0,81.4262,81.4794,81.2846,81.4262,161767.0
2020-01-10 11:00:00,91.98,92.16,91.98,92.14,147926.0,81.4351,81.5945,81.4351,81.5768,147926.0
2020-01-10 11:10:00,92.13,92.2,91.93,91.98,171331.0,81.5679,81.6299,81.3908,81.4351,171331.0
2020-01-10 11:20:00,91.98,92.0,91.81,91.87,126022.0,81.4351,81.4528,81.2846,81.3377,126022.0
2020-01-10 11:30:00,91.87,91.88,91.4,91.52,256332.0,81.3377,81.3466,80.9216,81.0278,256332.0
2020-01-10 11:40:00,91.52,91.55,90.94,90.98,231228.0,81.0278,81.0544,80.5143,80.5497,231228.0
2020-01-10 11:50:00,90.98,91.2,90.91,90.99,134940.0,80.5497,80.7445,80.4878,80.5586,134940.0
2020-01-10 12:00:00,90.97,90.98,90.5,90.53,191408.0,80.5409,80.5497,80.1248,80.1513,191408.0
2020-01-10 12:10:00,90.54,90.94,90.39,90.48,220748.0,80.1602,80.5143,80.0274,80.1071,220748.0
2020-01-10 12:20:00,90.48,90.59,90.3,90.56,117258.0,80.1071,80.2045,79.9477,80.1779,117258.0
2020-01-10 12:30:00,90.56,90.58,90.41,90.52,119491.0,80.1779,80.1956,80.0451,80.1425,119491.0
2020-01-10 12:40:00,90.52,90.65,90.46,90.64,46880.0,80.1425,80.2576,80.0894,80.2487,46880.0
2020-01-10 12:50:00,90.64,90.78,90.63,90.64,81852.0,80.2487,80.3727,80.2399,80.2487,81852.0
2020-01-10 13:00:00,90.65,90.91,90.63,90.87,80733.0,80.2576,80.4878,80.2399,80.4524,80733.0
2020-01-10 13:10:00,90.89,90.97,90.68,90.7,99443.0,80.4701,80.5409,80.2841,80.3018,99443.0
2020-01-10 13:20:00,90.7,90.74,90.57,90.61,54458.0,80.3018,80.3373,80.1868,80.2222,54458.0
2020-01-10 13:30:00,90.61,90.78,90.59,90.72,43491.0,80.2222,80.3727,80.2045,80.3196,43491.0
2020-01-10 13:40:00,90.72,90.75,90.66,90.7,64748.0,80.3196,80.3461,80.2664,80.3018,64748.0
2020-01-10 13:50:00,90.7,90.7,90.57,90.61,46967.0,80.3018,80.3018,80.1868,80.2222,46967.0
2020-01-10 14:00:00,90.61,90.68,90.55,90.57,54686.0,80.2222,80.2841,80.169,80.1868,54686.0
2020-01-10 14:10:00,90.55,90.58,90.4,90.48,52399.0,80.169,80.1956,80.0362,80.1071,52399.0
2020-01-10 14:20:00,90.48,90.49,90.26,90.32,74144.0,80.1071,80.1159,79.9123,79.9654,74144.0
2020-01-10 14:30:00,90.33,90.36,90.26,90.26,64210.0,79.9743,80.0008,79.9123,79.9123,64210.0
2020-01-10 14:40:00,90.27,90.38,90.21,90.34,61892.0,79.9211,80.0185,79.868,79.9831,61892.0
2020-01-10 14:50:00,90.35,90.39,90.33,90.33,44050.0,79.992,80.0274,79.9743,79.9743,44050.0
2020-01-10 15:00:00,90.32,90.33,90.12,90.13,88244.0,79.9654,79.9743,79.7883,79.7972,88244.0
2020-01-10 15:10:00,90.14,90.21,90.08,90.2,96994.0,79.806,79.868,79.7529,79.8592,96994.0
2020-01-10 15:20:00,90.2,90.34,90.18,90.23,90715.0,79.8592,79.9831,79.8415,79.8857,90715.0
2020-01-10 15:30:00,90.22,90.25,90.0,90.01,134758.0,79.8769,79.9034,79.6821,79.691,134758.0
2020-01-10 15:40:00,90.01,90.16,89.87,90.05,238955.0,79.691,79.8238,79.567,79.7264,238955.0
2020-01-10 15:50:00,90.04,90.43,90.03,90.26,486092.0,79.7175,80.0628,79.7087,79.9123,486092.0
2020-01-13 09:30:00,91.05,91.18,90.54,91.16,313323.0,80.6117,80.7268,80.1602,80.7091,313323.0
2020-01-13 09:40:00,91.18,91.99,91.08,91.97,261154.0,80.7268,81.444,80.6383,81.4262,261154.0
2020-01-13 09:50:00,91.97,92.73,91.91,92.59,486821.0,81.4262,82.0991,81.3731,81.9752,486821.0
2020-01-13 10:00:00,92.57,92.58,92.09,92.13,225759.0,81.9575,81.9663,81.5325,81.5679,225759.0
2020-01-13 10:10:00,92.12,92.25,91.99,92.04,215595.0,81.5591,81.6741,81.444,81.4882,215595.0
2020-01-13 10:20:00,92.05,92.15,91.93,92.0,151926.0,81.4971,81.5856,81.3908,81.4528,151926.0
2020-01-13 10:30:00,92.03,92.07,91.71,91.95,241467.0,81.4794,81.5148,81.1961,81.4085,241467.0
2020-01-13 10:40:00,91.95,92.08,91.88,91.98,177066.0,81.4085,81.5236,81.3466,81.4351,177066.0
2020-01-13 10:50:00,91.98,92.01,91.75,91.82,123104.0,81.4351,81.4617,81.2315,81.2934,123104.0
2020-01-13 11:00:00,91.84,91.84,91.42,91.47,112374.0,81.3112,81.3112,80.9393,80.9836,112374.0
2020-01-13 11:10:00,91.46,91.47,91.18,91.34,170786.0,80.9747,80.9836,80.7268,80.8685,170786.0
2020-01-13 11:20:00,91.36,91.61,91.2,91.36,175704.0,80.8862,81.1075,80.7445,80.8862,175704.0
2020-01-13 11:30:00,91.38,91.54,91.35,91.42,80249.0,80.9039,81.0455,80.8773,80.9393,80249.0
2020-01-13 11:40:00,91.44,91.46,91.16,91.32,55491.0,80.957,80.9747,80.7091,80.8508,55491.0
2020-01-13 11:50:00,91.31,91.36,91.12,91.19,99772.0,80.8419,80.8862,80.6737,80.7357,99772.0
2020-01-13 12:00:00,91.2,91.32,91.15,91.16,54025.0,80.7445,80.8508,80.7003,80.7091,54025.0
2020-01-13 12:10:00,91.17,91.32,91.17,91.27,71481.0,80.718,80.8508,80.718,80.8065,71481.0
2020-01-13 12:20:00,91.27,91.3,91.01,91.11,62782.0,80.8065,80.8331,80.5763,80.6648,62782.0
2020-01-13 12:30:00,91.12,91.13,91.04,91.09,62602.0,80.6737,80.6825,80.6029,80.6471,62602.0
2020-01-13 12:40:00,91.09,91.12,90.95,90.97,111831.0,80.6471,80.6737,80.5232,80.5409,111831.0
2020-01-13 12:50:00,90.97,91.01,90.73,90.82,193109.0,80.5409,80.5763,80.3284,80.4081,193109.0
2020-01-13 13:00:00,90.83,91.1,90.82,91.1,162441.0,80.4169,80.656,80.4081,80.656,162441.0
2020-01-13 13:10:00,91.09,91.16,91.0,91.01,105666.0,80.6471,80.7091,80.5675,80.5763,105666.0
2020-01-13 13:20:00,91.01,91.08,90.93,91.03,75600.0,80.5763,80.6383,80.5055,80.594,75600.0
2020-01-13 13:30:00,91.06,91.16,91.02,91.15,78629.0,80.6206,80.7091,80.5852,80.7003,78629.0
2020-01-13 13:40:00,91.15,91.16,91.05,91.1,69858.0,80.7003,80.7091,80.6117,80.656,69858.0
2020-01-13 13:50:00,91.11,91.13,91.02,91.03,60054.0,80.6648,80.6825,80.5852,80.594,60054.0
2020-01-13 14:00:00,91.04,91.08,90.91,91.04,91928.0,80.6029,80.6383,80.4878,80.6029,91928.0
2020-01-13 14:10:00,91.03,91.3,91.02,91.14,164082.0,80.594,80.8331,80.5852,80.6914,164082.0
2020-01-13 14:20:00,91.15,91.19,91.07,91.15,104698.0,80.7003,80.7357,80.6294,80.7003,104698.0
2020-01-13 14:30:00,91.15,91.24,91.02,91.05,93395.0,80.7003,80.7799,80.5852,80.6117,93395.0
2020-01-13 14:40:00,91.05,91.11,91.03,91.1,74112.0,80.6117,80.6648,80.594,80.656,74112.0
2020-01-13 14:50:00,91.11,91.13,90.94,90.95,207132.0,80.6648,80.6825,80.5143,80.5232,207132.0
2020-01-13 15:00:00,90.95,90.96,90.91,90.94,80991.0,80.5232,80.532,80.4878,80.5143,80991.0
2020-01-13 15:10:00,90.93,91.01,90.79,90.82,252208.0,80.5055,80.5763,80.3815,80.4081,252208.0
2020-01-13 15:20:00,90.81,90.95,90.81,90.83,86385.0,80.3992,80.5232,80.3992,80.4169,86385.0
2020-01-13 15:30:00,90.83,90.93,90.78,90.9,112997.0,80.4169,80.5055,80.3727,80.4789,112997.0
2020-01-13 15:40:00,90.9,91.0,90.85,90.93,267850.0,80.4789,80.5675,80.4346,80.5055,267850.0
2020-01-13 15:50:00,90.94,91.21,90.93,90.97,620791.0,80.5143,80.7534,80.5055,80.5409,620791.0
2020-01-14 09:30:00,91.13,91.61,90.93,91.48,391705.0,80.6825,81.1075,80.5055,80.9924,391705.0
2020-01-14 09:40:00,91.48,91.5,90.47,90.56,245487.0,80.9924,81.0101,80.0982,80.1779,245487.0
2020-01-14 09:50:00,90.53,90.72,90.31,90.46,120391.0,80.1513,80.3196,79.9566,80.0894,120391.0
2020-01-14 10:00:00,90.46,90.69,90.4,90.66,89996.0,80.0894,80.293,80.0362,80.2664,89996.0
2020-01-14 10:10:00,90.65,90.66,90.5,90.56,88337.0,80.2576,80.2664,80.1248,80.1779,88337.0
2020-01-14 10:20:00,90.55,90.58,90.4,90.45,119823.0,80.169,80.1956,80.0362,80.0805,119823.0
2020-01-14 10:30:00,90.44,90.9,90.35,90.88,173268.0,80.0717,80.4789,79.992,80.4612,173268.0
2020-01-14 10:40:00,90.86,90.99,90.76,90.82,121408.0,80.4435,80.5586,80.355,80.4081,121408.0
2020-01-14 10:50:00,90.82,91.08,90.62,91.07,174223.0,80.4081,80.6383,80.231,80.6294,174223.0
2020-01-14 11:00:00,91.06,91.08,90.95,90.98,104029.0,80.6206,80.6383,80.5232,80.5497,104029.0
2020-01-14 11:10:00,90.97,90.98,90.88,90.95,55646.0,80.5409,80.5497,80.4612,80.5232,55646.0
2020-01-14 11:20:00,90.95,91.07,90.79,91.04,66836.0,80.5232,80.6294,80.3815,80.6029,66836.0
2020-01-14 11:30:00,91.02,91.05,90.94,91.04,60570.0,80.5852,80.6117,80.5143,80.6029,60570.0
2020-01-14 11:40:00,91.05,91.19,90.97,91.14,110458.0,80.6117,80.7357,80.5409,80.6914,110458.0
2020-01-14 11:50:00,91.14,91.16,91.11,91.13,78954.0,80.6914,80.7091,80.6648,80.6825,78954.0
2020-01-14 12:00:00,91.14,91.21,91.06,91.1,129083.0,80.6914,80.7534,80.6206,80.656,129083.0
2020-01-14 12:10:00,91.11,91.34,91.1,91.31,102719.0,80.6648,80.8685,80.656,80.8419,102719.0
2020-01-14 12:20:00,91.31,91.34,91.21,91.27,65116.0,80.8419,80.8685,80.7534,80.8065,65116.0
2020-01-14 12:30:00,91.27,91.27,91.2,91.25,64760.0,80.8065,80.8065,80.7445,80.7888,64760.0
2020-01-14 12:40:00,91.25,91.47,91.23,91.31,198410.0,80.7888,80.9836,80.7711,80.8419,198410.0
2020-01-14 12:50:00,91.3,91.37,91.25,91.28,49371.0,80.8331,80.895,80.7888,80.8154,49371.0
2020-01-14 13:00:00,91.29,91.4,91.24,91.34,83281.0,80.8242,80.9216,80.7799,80.8685,83281.0
2020-01-14 13:10:00,91.34,91.35,91.18,91.25,151018.0,80.8685,80.8773,80.7268,80.7888,151018.0
2020-01-14 13:20:00,91.25,91.35,91.1,91.14,70177.0,80.7888,80.8773,80.656,80.6914,70177.0
2020-01-14 13:30:00,91.13,91.15,90.46,90.98,167407.0,80.6825,80.7003,80.0894,80.5497,167407.0
2020-01-14 13:40:00,91.0,91.03,90.53,90.78,82224.0,80.5675,80.594,80.1513,80.3727,82224.0
2020-01-14 13:50:00,90.8,90.88,90.68,90.7,61048.0,80.3904,80.4612,80.2841,80.3018,61048.0
2020-01-14 14:00:00,90.7,90.77,90.53,90.62,78487.0,80.3018,80.3638,80.1513,80.231,78487.0
2020-01-14 14:10:00,90.63,90.68,90.29,90.39,130759.0,80.2399,80.2841,79.9389,80.0274,130759.0
2020-01-14 14:20:00,90.39,90.75,90.32,90.74,102162.0,80.0274,80.3461,79.9654,80.3373,102162.0
2020-01-14 14:30:00,90.74,90.96,90.68,90.9,149244.0,80.3373,80.532,80.2841,80.4789,149244.0
2020-01-14 14:40:00,90.91,90.93,90.8,90.81,83702.0,80.4878,80.5055,80.3904,80.3992,83702.0
2020-01-14 14:50:00,90.81,90.82,90.67,90.68,98830.0,80.3992,80.4081,80.2753,80.2841,98830.0
2020-01-14 15:00:00,90.68,90.8,90.64,90.71,93324.0,80.2841,80.3904,80.2487,80.3107,93324.0
2020-01-14 15:10:00,90.71,90.75,90.51,90.63,117508.0,80.3107,80.3461,80.1336,80.2399,117508.0
2020-01-14 15:20:00,90.63,90.66,90.42,90.42,108825.0,80.2399,80.2664,80.0539,80.0539,108825.0
2020-01-14 15:30:00,90.42,90.52,90.33,90.5,207004.0,80.0539,80.1425,79.9743,80.1248,207004.0
2020-01-14 15:40:00,90.5,90.61,90.46,90.53,240601.0,80.1248,80.2222,80.0894,80.1513,240601.0
2020-01-14 15:50:00,90.53,90.72,90.33,90.57,666087.0,80.1513,80.3196,79.9743,80.1868,666087.0
2020-01-15 09:30:00,90.81,91.18,90.61,90.7,549253.0,80.3992,80.7268,80.2222,80.3018,549253.0
2020-01-15 09:40:00,90.7,90.7,90.04,90.41,450421.0,80.3018,80.3018,79.7175,80.0451,450421.0
2020-01-15 09:50:00,90.41,90.8,90.36,90.58,137017.0,80.0451,80.3904,80.0008,80.1956,137017.0
2020-01-15 10:00:00,90.59,90.9,90.44,90.68,134950.0,80.2045,80.4789,80.0717,80.2841,134950.0
2020-01-15 10:10:00,90.69,90.75,90.37,90.4,222015.0,80.293,80.3461,80.0097,80.0362,222015.0
2020-01-15 10:20:00,90.39,90.47,90.1,90.15,120586.0,80.0274,80.0982,79.7706,79.8149,120586.0
2020-01-15 10:30:00,90.13,90.44,89.96,90.32,122827.0,79.7972,80.0717,79.6467,79.9654,122827.0
2020-01-15 10:40:00,90.31,90.37,90.2,90.23,80557.0,79.9566,80.0097,79.8592,79.8857,80557.0
2020-01-15 10:50:00,90.23,90.29,90.07,90.27,65257.0,79.8857,79.9389,79.7441,79.9211,65257.0
2020-01-15 11:00:00,90.28,90.28,90.11,90.18,73354.0,79.93,79.93,79.7795,79.8415,73354.0
2020-01-15 11:10:00,90.18,90.24,90.06,90.19,124400.0,79.8415,79.8946,79.7352,79.8503,124400.0
2020-01-15 11:20:00,90.17,90.2,90.0,90.04,98259.0,79.8326,79.8592,79.6821,79.7175,98259.0
2020-01-15 11:30:00,90.05,90.28,90.01,90.22,83136.0,79.7264,79.93,79.691,79.8769,83136.0
2020-01-15 11:40:00,90.22,90.29,90.13,90.2,105955.0,79.8769,79.9389,79.7972,79.8592,105955.0
2020-01-15 11:50:00,90.2,90.33,89.97,90.02,117883.0,79.8592,79.9743,79.6555,79.6998,117883.0
2020-01-15 12:00:00,90.03,90.17,89.97,90.13,95555.0,79.7087,79.8326,79.6555,79.7972,95555.0
2020-01-15 12:10:00,90.12,90.24,90.07,90.1,96822.0,79.7883,79.8946,79.7441,79.7706,96822.0
2020-01-15 12:20:00,90.1,90.16,90.04,90.06,77047.0,79.7706,79.8238,79.7175,79.7352,77047.0
2020-01-15 12:30:00,90.06,90.1,89.86,89.94,112366.0,79.7352,79.7706,79.5581,79.629,112366.0
2020-01-15 12:40:00,89.95,90.02,89.88,89.88,46016.0,79.6378,79.6998,79.5759,79.5759,46016.0
2020-01-15 12:50:00,89.87,89.89,89.73,89.76,87332.0,79.567,79.5847,79.4431,79.4696,87332.0
2020-01-15 13:00:00,89.75,89.81,89.57,89.68,117616.0,79.4608,79.5139,79.3014,79.3988,117616.0
2020-01-15 13:10:00,89.69,89.83,89.61,89.82,63094.0,79.4076,79.5316,79.3368,79.5227,63094.0
2020-01-15 13:20:00,89.83,89.86,89.67,89.73,153609.0,79.5316,79.5581,79.3899,79.4431,153609.0
2020-01-15 13:30:00,89.75,89.8,89.59,89.71,62135.0,79.4608,79.505,79.3191,79.4253,62135.0
2020-01-15 13:40:00,89.72,89.74,89.64,89.65,48829.0,79.4342,79.4519,79.3634,79.3722,48829.0
2020-01-15 13:50:00,89.64,89.67,89.29,89.32,190113.0,79.3634,79.3899,79.0535,79.0801,190113.0
2020-01-15 14:00:00,89.32,89.52,89.25,89.52,107855.0,79.0801,79.2571,79.0181,79.2571,107855.0
2020-01-15 14:10:00,89.54,89.63,89.47,89.57,126027.0,79.2748,79.3545,79.2129,79.3014,126027.0
2020-01-15 14:20:00,89.59,89.75,89.56,89.75,120394.0,79.3191,79.4608,79.2925,79.4608,120394.0
2020-01-15 14:30:00,89.74,89.78,89.69,89.76,51970.0,79.4519,79.4873,79.4076,79.4696,51970.0
2020-01-15 14:40:00,89.76,89.86,89.74,89.8,72579.0,79.4696,79.5581,79.4519,79.505,72579.0
2020-01-15 14:50:00,89.8,89.83,89.73,89.74,57698.0,79.505,79.5316,79.4431,79.4519,57698.0
2020-01-15 15:00:00,89.75,89.78,89.53,89.53,108160.0,79.4608,79.4873,79.266,79.266,108160.0
2020-01-15 15:10:00,89.52,89.62,89.44,89.59,91200.0,79.2571,79.3457,79.1863,79.3191,91200.0
2020-01-15 15:20:00,89.59,89.7,89.47,89.59,190268.0,79.3191,79.4165,79.2129,79.3191,190268.0
2020-01-15 15:30:00,89.6,89.68,89.42,89.65,146210.0,79.328,79.3988,79.1686,79.3722,146210.0
2020-01-15 15:40:00,89.64,89.73,89.54,89.71,165790.0,79.3634,79.4431,79.2748,79.4253,165790.0
2020-01-15 15:50:00,89.72,89.85,89.65,89.67,471033.0,79.4342,79.5493,79.3722,79.3899,471033.0
2020-01-16 09:30:00,90.22,90.44,89.82,90.42,397414.0,79.8769,80.0717,79.5227,80.0539,397414.0
2020-01-16 09:40:00,90.4,90.86,90.37,90.56,325179.0,80.0362,80.4435,80.0097,80.1779,325179.0
2020-01-16 09:50:00,90.56,90.94,90.54,90.92,218096.0,80.1779,80.5143,80.1602,80.4966,218096.0
2020-01-16 10:00:00,90.92,91.06,90.83,90.99,135729.0,80.4966,80.6206,80.4169,80.5586,135729.0
2020-01-16 10:10:00,90.98,91.09,90.75,90.86,165190.0,80.5497,80.6471,80.3461,80.4435,165190.0
2020-01-16 10:20:00,90.85,91.01,90.8,90.94,135622.0,80.4346,80.5763,80.3904,80.5143,135622.0
2020-01-16 10:30:00,90.91,90.96,90.75,90.86,116471.0,80.4878,80.532,80.3461,80.4435,116471.0
2020-01-16 10:40:00,90.86,91.06,90.86,91.01,109654.0,80.4435,80.6206,80.4435,80.5763,109654.0
2020-01-16 10:50:00,91.01,91.12,90.84,90.97,126602.0,80.5763,80.6737,80.4258,80.5409,126602.0
2020-01-16 11:00:00,90.98,91.36,90.97,91.28,254586.0,80.5497,80.8862,80.5409,80.8154,254586.0
2020-01-16 11:10:00,91.27,91.32,90.98,91.11,121651.0,80.8065,80.8508,80.5497,80.6648,121651.0
2020-01-16 11:20:00,91.09,91.39,91.03,91.37,150663.0,80.6471,80.9127,80.594,80.895,150663.0
2020-01-16 11:30:00,91.36,91.37,91.14,91.33,77834.0,80.8862,80.895,80.6914,80.8596,77834.0
2020-01-16 11:40:00,91.34,91.64,91.29,91.63,260072.0,80.8685,81.1341,80.8242,81.1252,260072.0
2020-01-16 11:50:00,91.65,91.88,91.55,91.76,234090.0,81.1429,81.3466,81.0544,81.2403,234090.0
2020-01-16 12:00:00,91.78,92.23,91.76,91.99,447462.0,81.258,81.6564,81.2403,81.444,447462.0
2020-01-16 12:10:00,91.98,92.04,91.84,91.89,166884.0,81.4351,81.4882,81.3112,81.3554,166884.0
2020-01-16 12:20:00,91.89,91.9,91.66,91.71,161069.0,81.3554,81.3643,81.1518,81.1961,161069.0
2020-01-16 12:30:00,91.7,91.78,91.65,91.7,102709.0,81.1872,81.258,81.1429,81.1872,102709.0
2020-01-16 12:40:00,91.7,91.73,91.59,91.65,129089.0,81.1872,81.2138,81.0898,81.1429,129089.0
2020-01-16 12:50:00,91.65,91.66,91.44,91.54,111786.0,81.1429,81.1518,80.957,81.0455,111786.0
2020-01-16 13:00:00,91.54,91.61,91.41,91.5,103899.0,81.0455,81.1075,80.9304,81.0101,103899.0
2020-01-16 13:10:00,91.51,91.62,91.44,91.46,82310.0,81.019,81.1164,80.957,80.9747,82310.0
2020-01-16 13:20:00,91.45,91.59,91.41,91.56,72282.0,80.9659,81.0898,80.9304,81.0633,72282.0
2020-01-16 13:30:00,91.56,91.65,91.5,91.58,165598.0,81.0633,81.1429,81.0101,81.081,165598.0
2020-01-16 13:40:00,91.58,91.62,91.46,91.49,96569.0,81.081,81.1164,80.9747,81.0013,96569.0
2020-01-16 13:50:00,91.5,91.51,91.38,91.41,60880.0,81.0101,81.019,80.9039,80.9304,60880.0
2020-01-16 14:00:00,91.41,91.61,91.37,91.54,136260.0,80.9304,81.1075,80.895,81.0455,136260.0
2020-01-16 14:10:00,91.55,91.59,91.44,91.49,93207.0,81.0544,81.0898,80.957,81.0013,93207.0
2020-01-16 14:20:00,91.49,91.49,91.39,91.41,48254.0,81.0013,81.0013,80.9127,80.9304,48254.0
2020-01-16 14:30:00,91.41,91.41,91.32,91.35,86814.0,80.9304,80.9304,80.8508,80.8773,86814.0
2020-01-16 14:40:00,91.36,91.61,91.34,91.52,175221.0,80.8862,81.1075,80.8685,81.0278,175221.0
2020-01-16 14:50:00,91.52,91.56,91.39,91.48,144087.0,81.0278,81.0633,80.9127,80.9924,144087.0
2020-01-16 15:00:00,91.46,91.5,91.38,91.42,88394.0,80.9747,81.0101,80.9039,80.9393,88394.0
2020-01-16 15:10:00,91.42,91.47,91.38,91.45,85512.0,80.9393,80.9836,80.9039,80.9659,85512.0
2020-01-16 15:20:00,91.44,91.69,91.43,91.59,150157.0,80.957,81.1783,80.9482,81.0898,150157.0
2020-01-16 15:30:00,91.6,91.63,91.51,91.58,177904.0,81.0987,81.1252,81.019,81.081,177904.0
2020-01-16 15:40:00,91.57,91.74,91.56,91.72,245524.0,81.0721,81.2226,81.0633,81.2049,245524.0
2020-01-16 15:50:00,91.72,91.87,91.48,91.79,952680.0,81.2049,81.3377,80.9924,81.2669,952680.0
2020-01-17 09:30:00,92.78,94.04,92.78,93.66,1976881.0,82.1434,83.2589,82.1434,82.9225,1976881.0
2020-01-17 09:40:00,93.66,94.0,93.58,93.96,615806.0,82.9225,83.2235,82.8517,83.1881,615806.0
2020-01-17 09:50:00,93.95,94.1,93.7,93.8,1036553.0,83.1793,83.3121,82.9579,83.0465,1036553.0
2020-01-17 10:00:00,93.79,93.91,93.7,93.87,402611.0,83.0376,83.1438,82.9579,83.1084,402611.0
2020-01-17 10:10:00,93.86,94.69,93.73,94.53,674680.0,83.0996,83.8344,82.9845,83.6928,674680.0
2020-01-17 10:20:00,94.57,95.74,94.54,95.68,1319960.0,83.7282,84.764,83.7016,84.7109,1319960.0
2020-01-17 10:30:00,95.67,95.67,94.74,95.16,731611.0,84.7021,84.7021,83.8787,84.2505,731611.0
2020-01-17 10:40:00,95.17,95.44,94.86,94.89,303791.0,84.2594,84.4984,83.9849,84.0115,303791.0
2020-01-17 10:50:00,94.89,95.0,94.77,94.98,245530.0,84.0115,84.1089,83.9052,84.0912,245530.0
2020-01-17 11:00:00,94.97,95.35,94.97,95.04,277891.0,84.0823,84.4188,84.0823,84.1443,277891.0
2020-01-17 11:10:00,95.06,95.06,94.59,94.8,268685.0,84.162,84.162,83.7459,83.9318,268685.0
2020-01-17 11:20:00,94.81,95.03,94.65,95.02,306217.0,83.9407,84.1354,83.799,84.1266,306217.0
2020-01-17 11:30:00,95.03,95.63,95.03,95.59,558157.0,84.1354,84.6667,84.1354,84.6312,558157.0
2020-01-17 11:40:00,95.59,95.71,95.41,95.67,375020.0,84.6312,84.7375,84.4719,84.7021,375020.0
2020-01-17 11:50:00,95.68,95.84,95.64,95.78,398522.0,84.7109,84.8526,84.6755,84.7995,398522.0
2020-01-17 12:00:00,95.78,95.87,95.56,95.7,305238.0,84.7995,84.8791,84.6047,84.7286,305238.0
2020-01-17 12:10:00,95.7,95.91,95.65,95.84,331618.0,84.7286,84.9146,84.6844,84.8526,331618.0
2020-01-17 12:20:00,95.83,96.0,95.77,96.0,410778.0,84.8437,84.9942,84.7906,84.9942,410778.0
2020-01-17 12:30:00,96.0,96.0,95.63,95.7,253205.0,84.9942,84.9942,84.6667,84.7286,253205.0
2020-01-17 12:40:00,95.7,95.75,95.62,95.68,122827.0,84.7286,84.7729,84.6578,84.7109,122827.0
2020-01-17 12:50:00,95.68,95.83,95.65,95.73,148577.0,84.7109,84.8437,84.6844,84.7552,148577.0
2020-01-17 13:00:00,95.73,95.99,95.7,95.94,303111.0,84.7552,84.9854,84.7286,84.9411,303111.0
2020-01-17 13:10:00,95.94,96.17,95.94,96.03,324726.0,84.9411,85.1447,84.9411,85.0208,324726.0
2020-01-17 13:20:00,96.03,96.11,95.91,95.94,308841.0,85.0208,85.0916,84.9146,84.9411,308841.0
2020-01-17 13:30:00,95.94,96.07,95.89,95.91,181104.0,84.9411,85.0562,84.8968,84.9146,181104.0
2020-01-17 13:40:00,95.9,95.91,95.7,95.89,275665.0,84.9057,84.9146,84.7286,84.8968,275665.0
2020-01-17 13:50:00,95.89,96.15,95.84,96.02,255865.0,84.8968,85.127,84.8526,85.0119,255865.0
2020-01-17 14:00:00,96.02,96.05,95.92,95.98,150179.0,85.0119,85.0385,84.9234,84.9765,150179.0
2020-01-17 14:10:00,95.97,95.99,95.88,95.95,119319.0,84.9677,84.9854,84.888,84.95,119319.0
2020-01-17 14:20:00,95.95,96.08,95.95,96.0,163026.0,84.95,85.0651,84.95,84.9942,163026.0
2020-01-17 14:30:00,96.0,96.08,95.77,95.92,233893.0,84.9942,85.0651,84.7906,84.9234,233893.0
2020-01-17 14:40:00,95.91,96.01,95.84,95.99,172624.0,84.9146,85.0031,84.8526,84.9854,172624.0
2020-01-17 14:50:00,95.99,96.05,95.81,96.02,165992.0,84.9854,85.0385,84.826,85.0119,165992.0
2020-01-17 15:00:00,96.02,96.02,95.68,95.83,229324.0,85.0119,85.0119,84.7109,84.8437,229324.0
2020-01-17 15:10:00,95.84,95.87,95.63,95.83,207018.0,84.8526,84.8791,84.6667,84.8437,207018.0
2020-01-17 15:20:00,95.83,96.0,95.8,95.98,250798.0,84.8437,84.9942,84.8172,84.9765,250798.0
2020-01-17 15:30:00,95.98,96.01,95.47,95.51,553822.0,84.9765,85.0031,84.525,84.5604,553822.0
2020-01-17 15:40:00,95.51,95.74,95.45,95.73,548509.0,84.5604,84.764,84.5073,84.7552,548509.0
2020-01-17 15:50:00,95.73,96.17,95.71,95.89,1689995.0,84.7552,85.1447,84.7375,84.8968,1689995.0
2020-01-21 09:30:00,95.33,95.72,94.55,94.95,781322.0,84.401,84.7463,83.7105,84.0646,781322.0
2020-01-21 09:40:00,94.92,95.27,94.55,95.16,409245.0,84.0381,84.3479,83.7105,84.2505,409245.0
2020-01-21 09:50:00,95.16,95.29,94.42,94.63,368035.0,84.2505,84.3656,83.5954,83.7813,368035.0
2020-01-21 10:00:00,94.61,94.8,94.16,94.29,353290.0,83.7636,83.9318,83.3652,83.4803,353290.0
2020-01-21 10:10:00,94.3,94.35,93.74,93.76,339637.0,83.4891,83.5334,82.9933,83.011,339637.0
2020-01-21 10:20:00,93.76,94.2,93.72,94.12,270694.0,83.011,83.4006,82.9756,83.3298,270694.0
2020-01-21 10:30:00,94.11,94.22,93.59,93.66,229514.0,83.3209,83.4183,82.8605,82.9225,229514.0
2020-01-21 10:40:00,93.64,93.84,93.58,93.59,227180.0,82.9048,83.0819,82.8517,82.8605,227180.0
2020-01-21 10:50:00,93.59,93.94,93.42,93.77,203203.0,82.8605,83.1704,82.71,83.0199,203203.0
2020-01-21 11:00:00,93.78,93.86,93.64,93.72,155344.0,83.0287,83.0996,82.9048,82.9756,155344.0
2020-01-21 11:10:00,93.71,94.28,93.66,94.22,226989.0,82.9668,83.4714,82.9225,83.4183,226989.0
2020-01-21 11:20:00,94.21,94.35,94.01,94.27,163353.0,83.4094,83.5334,83.2324,83.4626,163353.0
2020-01-21 11:30:00,94.28,94.73,94.25,94.68,308608.0,83.4714,83.8698,83.4449,83.8256,308608.0
2020-01-21 11:40:00,94.68,94.85,94.5,94.58,181043.0,83.8256,83.9761,83.6662,83.737,181043.0
2020-01-21 11:50:00,94.58,94.61,94.44,94.59,77572.0,83.737,83.7636,83.6131,83.7459,77572.0
2020-01-21 12:00:00,94.57,94.61,94.44,94.57,104065.0,83.7282,83.7636,83.6131,83.7282,104065.0
2020-01-21 12:10:00,94.58,94.58,94.46,94.46,116278.0,83.737,83.737,83.6308,83.6308,116278.0
2020-01-21 12:20:00,94.48,94.51,94.31,94.31,64508.0,83.6485,83.6751,83.498,83.498,64508.0
2020-01-21 12:30:00,94.31,94.38,94.21,94.25,83030.0,83.498,83.56,83.4094,83.4449,83030.0
2020-01-21 12:40:00,94.25,94.29,94.17,94.21,88819.0,83.4449,83.4803,83.374,83.4094,88819.0
2020-01-21 12:50:00,94.21,94.34,94.06,94.06,116172.0,83.4094,83.5245,83.2766,83.2766,116172.0
2020-01-21 13:00:00,94.06,94.23,94.05,94.11,125805.0,83.2766,83.4272,83.2678,83.3209,125805.0
2020-01-21 13:10:00,94.13,94.15,93.88,93.9,140962.0,83.3386,83.3563,83.1173,83.135,140962.0
2020-01-21 13:20:00,93.9,93.95,93.71,93.85,119922.0,83.135,83.1793,82.9668,83.0907,119922.0
2020-01-21 13:30:00,93.92,93.93,93.65,93.74,99043.0,83.1527,83.1615,82.9136,82.9933,99043.0
2020-01-21 13:40:00,93.73,93.85,93.65,93.73,85041.0,82.9845,83.0907,82.9136,82.9845,85041.0
2020-01-21 13:50:00,93.75,93.89,93.66,93.8,146438.0,83.0022,83.1261,82.9225,83.0465,146438.0
2020-01-21 14:00:00,93.79,93.89,93.73,93.78,111262.0,83.0376,83.1261,82.9845,83.0287,111262.0
2020-01-21 14:10:00,93.78,93.97,93.72,93.96,81559.0,83.0287,83.197,82.9756,83.1881,81559.0
2020-01-21 14:20:00,93.96,94.0,93.74,93.8,61616.0,83.1881,83.2235,82.9933,83.0465,61616.0
2020-01-21 14:30:00,93.81,93.81,93.69,93.77,71045.0,83.0553,83.0553,82.9491,83.0199,71045.0
2020-01-21 14:40:00,93.78,93.94,93.75,93.93,90504.0,83.0287,83.1704,83.0022,83.1615,90504.0
2020-01-21 14:50:00,93.92,94.1,93.9,94.09,115668.0,83.1527,83.3121,83.135,83.3032,115668.0
2020-01-21 15:00:00,94.09,94.31,94.07,94.29,122733.0,83.3032,83.498,83.2855,83.4803,122733.0
2020-01-21 15:10:00,94.29,94.43,94.25,94.32,127459.0,83.4803,83.6042,83.4449,83.5068,127459.0
2020-01-21 15:20:00,94.31,94.4,94.17,94.4,138332.0,83.498,83.5777,83.374,83.5777,138332.0
2020-01-21 15:30:00,94.4,94.55,94.36,94.52,224303.0,83.5777,83.7105,83.5423,83.6839,224303.0
2020-01-21 15:40:00,94.51,94.62,94.38,94.39,394734.0,83.6751,83.7724,83.56,83.5688,394734.0
2020-01-21 15:50:00,94.39,94.58,94.32,94.57,461395.0,83.5688,83.737,83.5068,83.7282,461395.0
2020-01-22 09:30:00,95.26,95.39,94.69,95.1,392165.0,84.3391,84.4542,83.8344,84.1974,392165.0
2020-01-22 09:40:00,95.08,95.09,94.68,94.74,266421.0,84.1797,84.1886,83.8256,83.8787,266421.0
2020-01-22 09:50:00,94.71,94.83,94.33,94.44,240339.0,83.8521,83.9584,83.5157,83.6131,240339.0
2020-01-22 10:00:00,94.47,94.51,94.06,94.08,165989.0,83.6396,83.6751,83.2766,83.2944,165989.0
2020-01-22 10:10:00,94.08,94.09,93.84,94.09,187621.0,83.2944,83.3032,83.0819,83.3032,187621.0
2020-01-22 10:20:00,94.1,94.5,94.03,94.34,171437.0,83.3121,83.6662,83.2501,83.5245,171437.0
2020-01-22 10:30:00,94.34,94.42,94.15,94.28,119390.0,83.5245,83.5954,83.3563,83.4714,119390.0
2020-01-22 10:40:00,94.3,94.54,94.18,94.4,198001.0,83.4891,83.7016,83.3829,83.5777,198001.0
2020-01-22 10:50:00,94.38,94.4,94.06,94.1,123106.0,83.56,83.5777,83.2766,83.3121,123106.0
2020-01-22 11:00:00,94.11,94.25,94.07,94.2,82231.0,83.3209,83.4449,83.2855,83.4006,82231.0
2020-01-22 11:10:00,94.18,94.21,93.89,93.94,100576.0,83.3829,83.4094,83.1261,83.1704,100576.0
2020-01-22 11:20:00,93.94,94.12,93.9,93.97,176620.0,83.1704,83.3298,83.135,83.197,176620.0
2020-01-22 11:30:00,93.96,94.15,93.95,94.07,115239.0,83.1881,83.3563,83.1793,83.2855,115239.0
2020-01-22 11:40:00,94.07,94.12,93.89,93.91,86658.0,83.2855,83.3298,83.1261,83.1438,86658.0
2020-01-22 11:50:00,93.92,93.94,93.61,93.65,134927.0,83.1527,83.1704,82.8782,82.9136,134927.0
2020-01-22 12:00:00,93.69,93.7,93.44,93.58,161580.0,82.9491,82.9579,82.7277,82.8517,161580.0
2020-01-22 12:10:00,93.58,93.76,93.57,93.69,213475.0,82.8517,83.011,82.8428,82.9491,213475.0
2020-01-22 12:20:00,93.68,93.79,93.42,93.52,121394.0,82.9402,83.0376,82.71,82.7986,121394.0
2020-01-22 12:30:00,93.52,93.65,93.47,93.54,83190.0,82.7986,82.9136,82.7543,82.8163,83190.0
2020-01-22 12:40:00,93.55,93.65,93.34,93.36,125560.0,82.8251,82.9136,82.6392,82.6569,125560.0
2020-01-22 12:50:00,93.37,93.55,93.33,93.53,189341.0,82.6657,82.8251,82.6303,82.8074,189341.0
2020-01-22 13:00:00,93.53,93.66,93.51,93.55,126309.0,82.8074,82.9225,82.7897,82.8251,126309.0
2020-01-22 13:10:00,93.54,93.55,93.41,93.52,97827.0,82.8163,82.8251,82.7012,82.7986,97827.0
2020-01-22 13:20:00,93.52,93.53,93.3,93.33,79180.0,82.7986,82.8074,82.6038,82.6303,79180.0
2020-01-22 13:30:00,93.32,93.42,93.26,93.31,105414.0,82.6215,82.71,82.5684,82.6126,105414.0
2020-01-22 13:40:00,93.31,93.32,93.13,93.21,144439.0,82.6126,82.6215,82.4533,82.5241,144439.0
2020-01-22 13:50:00,93.22,93.25,92.71,92.75,276399.0,82.5329,82.5595,82.0814,82.1168,276399.0
2020-01-22 14:00:00,92.76,92.99,92.75,92.93,79002.0,82.1257,82.3293,82.1168,82.2762,79002.0
2020-01-22 14:10:00,92.93,93.13,92.93,93.01,78770.0,82.2762,82.4533,82.2762,82.347,78770.0
2020-01-22 14:20:00,93.01,93.09,92.95,93.0,85111.0,82.347,82.4178,82.2939,82.3382,85111.0
2020-01-22 14:30:00,93.0,93.21,92.97,93.17,75837.0,82.3382,82.5241,82.3116,82.4887,75837.0
2020-01-22 14:40:00,93.17,93.22,93.08,93.15,74397.0,82.4887,82.5329,82.409,82.471,74397.0
2020-01-22 14:50:00,93.15,93.19,93.02,93.04,75945.0,82.471,82.5064,82.3559,82.3736,75945.0
2020-01-22 15:00:00,93.04,93.11,92.94,93.0,149547.0,82.3736,82.4356,82.285,82.3382,149547.0
2020-01-22 15:10:00,93.0,93.05,92.82,92.96,161911.0,82.3382,82.3824,82.1788,82.3028,161911.0
2020-01-22 15:20:00,92.95,92.96,92.77,92.85,118276.0,82.2939,82.3028,82.1345,82.2054,118276.0
2020-01-22 15:30:00,92.86,93.17,92.84,93.07,138119.0,82.2142,82.4887,82.1965,82.4001,138119.0
2020-01-22 15:40:00,93.06,93.09,92.89,93.04,151008.0,82.3913,82.4178,82.2408,82.3736,151008.0
2020-01-22 15:50:00,93.05,93.09,92.8,92.96,461174.0,82.3824,82.4178,82.1611,82.3028,461174.0
2020-01-23 09:30:00,92.85,92.95,91.85,92.18,421470.0,82.2054,82.2939,81.32,81.6122,421470.0
2020-01-23 09:40:00,92.17,92.24,91.55,91.89,255287.0,81.6033,81.6653,81.0544,81.3554,255287.0
2020-01-23 09:50:00,91.89,92.45,91.78,92.34,232053.0,81.3554,81.8512,81.258,81.7538,232053.0
2020-01-23 10:00:00,92.36,92.56,91.89,92.39,302893.0,81.7715,81.9486,81.3554,81.7981,302893.0
2020-01-23 10:10:00,92.4,92.52,92.27,92.37,150209.0,81.807,81.9132,81.6919,81.7804,150209.0
2020-01-23 10:20:00,92.38,92.45,92.23,92.37,125148.0,81.7892,81.8512,81.6564,81.7804,125148.0
2020-01-23 10:30:00,92.38,92.57,92.0,92.03,182008.0,81.7892,81.9575,81.4528,81.4794,182008.0
2020-01-23 10:40:00,92.02,92.21,91.73,91.78,171822.0,81.4705,81.6387,81.2138,81.258,171822.0
2020-01-23 10:50:00,91.8,91.99,91.71,91.83,120914.0,81.2757,81.444,81.1961,81.3023,120914.0
2020-01-23 11:00:00,91.83,91.92,91.67,91.68,88948.0,81.3023,81.382,81.1606,81.1695,88948.0
2020-01-23 11:10:00,91.68,91.79,91.67,91.73,75459.0,81.1695,81.2669,81.1606,81.2138,75459.0
2020-01-23 11:20:00,91.72,91.81,91.52,91.54,195482.0,81.2049,81.2846,81.0278,81.0455,195482.0
2020-01-23 11:30:00,91.55,92.02,91.54,91.92,127320.0,81.0544,81.4705,81.0455,81.382,127320.0
2020-01-23 11:40:00,91.9,92.08,91.89,91.96,101622.0,81.3643,81.5236,81.3554,81.4174,101622.0
2020-01-23 11:50:00,91.97,92.04,91.85,92.03,64234.0,81.4262,81.4882,81.32,81.4794,64234.0
2020-01-23 12:00:00,92.02,92.07,91.82,92.05,67290.0,81.4705,81.5148,81.2934,81.4971,67290.0
2020-01-23 12:10:00,92.06,92.27,92.05,92.1,126224.0,81.5059,81.6919,81.4971,81.5413,126224.0
2020-01-23 12:20:00,92.1,92.19,92.08,92.16,50855.0,81.5413,81.621,81.5236,81.5945,50855.0
2020-01-23 12:30:00,92.16,92.17,91.92,91.94,91445.0,81.5945,81.6033,81.382,81.3997,91445.0
2020-01-23 12:40:00,91.93,91.97,91.75,91.81,74871.0,81.3908,81.4262,81.2315,81.2846,74871.0
2020-01-23 12:50:00,91.82,91.83,91.57,91.62,108884.0,81.2934,81.3023,81.0721,81.1164,108884.0
2020-01-23 13:00:00,91.62,91.68,91.53,91.56,104333.0,81.1164,81.1695,81.0367,81.0633,104333.0
2020-01-23 13:10:00,91.58,91.68,91.52,91.58,128804.0,81.081,81.1695,81.0278,81.081,128804.0
2020-01-23 13:20:00,91.56,91.83,91.53,91.61,232044.0,81.0633,81.3023,81.0367,81.1075,232044.0
2020-01-23 13:30:00,91.61,91.71,91.46,91.47,125095.0,81.1075,81.1961,80.9747,80.9836,125095.0
2020-01-23 13:40:00,91.47,91.84,91.46,91.84,118474.0,80.9836,81.3112,80.9747,81.3112,118474.0
2020-01-23 13:50:00,91.84,91.84,91.6,91.62,100248.0,81.3112,81.3112,81.0987,81.1164,100248.0
2020-01-23 14:00:00,91.62,91.86,91.61,91.73,138105.0,81.1164,81.3289,81.1075,81.2138,138105.0
2020-01-23 14:10:00,91.74,91.83,91.59,91.73,200081.0,81.2226,81.3023,81.0898,81.2138,200081.0
2020-01-23 14:20:00,91.72,91.97,91.7,91.91,186948.0,81.2049,81.4262,81.1872,81.3731,186948.0
2020-01-23 14:30:00,91.92,92.02,91.83,91.94,224973.0,81.382,81.4705,81.3023,81.3997,224973.0
2020-01-23 14:40:00,91.93,91.93,91.77,91.77,239778.0,81.3908,81.3908,81.2492,81.2492,239778.0
2020-01-23 14:50:00,91.77,91.94,91.77,91.89,204623.0,81.2492,81.3997,81.2492,81.3554,204623.0
2020-01-23 15:00:00,91.88,91.92,91.77,91.88,149243.0,81.3466,81.382,81.2492,81.3466,149243.0
2020-01-23 15:10:00,91.87,92.15,91.84,92.15,136853.0,81.3377,81.5856,81.3112,81.5856,136853.0
2020-01-23 15:20:00,92.15,92.17,91.94,92.13,381610.0,81.5856,81.6033,81.3997,81.5679,381610.0
2020-01-23 15:30:00,92.13,92.2,92.04,92.09,173771.0,81.5679,81.6299,81.4882,81.5325,173771.0
2020-01-23 15:40:00,92.08,92.3,91.96,92.0,308575.0,81.5236,81.7184,81.4174,81.4528,308575.0
2020-01-23 15:50:00,92.0,92.08,91.78,91.96,1075627.0,81.4528,81.5236,81.258,81.4174,1075627.0
2020-01-24 09:30:00,92.68,93.25,92.42,92.55,431484.0,82.0549,82.5595,81.8247,81.9398,431484.0
2020-01-24 09:40:00,92.56,92.73,91.74,91.95,233391.0,81.9486,82.0991,81.2226,81.4085,233391.0
2020-01-24 09:50:00,91.92,92.1,91.69,91.89,152428.0,81.382,81.5413,81.1783,81.3554,152428.0
2020-01-24 10:00:00,91.9,91.9,91.38,91.4,249220.0,81.3643,81.3643,80.9039,80.9216,249220.0
2020-01-24 10:10:00,91.42,91.72,91.23,91.43,223847.0,80.9393,81.2049,80.7711,80.9482,223847.0
2020-01-24 10:20:00,91.46,91.54,90.64,90.83,318908.0,80.9747,81.0455,80.2487,80.4169,318908.0
2020-01-24 10:30:00,90.82,91.1,90.76,91.08,173293.0,80.4081,80.656,80.355,80.6383,173293.0
2020-01-24 10:40:00,91.1,91.28,90.98,90.99,157872.0,80.656,80.8154,80.5497,80.5586,157872.0
2020-01-24 10:50:00,90.99,91.02,90.92,91.02,100922.0,80.5586,80.5852,80.4966,80.5852,100922.0
2020-01-24 11:00:00,91.02,91.03,90.75,90.8,170257.0,80.5852,80.594,80.3461,80.3904,170257.0
2020-01-24 11:10:00,90.81,91.01,90.64,90.76,123252.0,80.3992,80.5763,80.2487,80.355,123252.0
2020-01-24 11:20:00,90.76,90.81,90.31,90.39,223012.0,80.355,80.3992,79.9566,80.0274,223012.0
2020-01-24 11:30:00,90.39,90.74,90.2,90.53,216583.0,80.0274,80.3373,79.8592,80.1513,216583.0
2020-01-24 11:40:00,90.52,90.85,90.32,90.58,148701.0,80.1425,80.4346,79.9654,80.1956,148701.0
2020-01-24 11:50:00,90.59,90.66,90.28,90.38,106808.0,80.2045,80.2664,79.93,80.0185,106808.0
2020-01-24 12:00:00,90.36,90.42,90.03,90.05,171753.0,80.0008,80.0539,79.7087,79.7264,171753.0
2020-01-24 12:10:00,90.03,90.16,89.0,89.66,397745.0,79.7087,79.8238,78.7967,79.3811,397745.0
2020-01-24 12:20:00,89.7,90.04,89.7,89.97,138523.0,79.4165,79.7175,79.4165,79.6555,138523.0
2020-01-24 12:30:00,89.98,90.15,89.91,90.15,110875.0,79.6644,79.8149,79.6024,79.8149,110875.0
2020-01-24 12:40:00,90.14,90.44,90.1,90.42,127664.0,79.806,80.0717,79.7706,80.0539,127664.0
2020-01-24 12:50:00,90.42,90.47,90.31,90.47,84654.0,80.0539,80.0982,79.9566,80.0982,84654.0
2020-01-24 13:00:00,90.44,90.46,90.01,90.19,60300.0,80.0717,80.0894,79.691,79.8503,60300.0
2020-01-24 13:10:00,90.21,90.21,89.8,89.84,81141.0,79.868,79.868,79.505,79.5404,81141.0
2020-01-24 13:20:00,89.83,89.86,89.57,89.58,106972.0,79.5316,79.5581,79.3014,79.3102,106972.0
2020-01-24 13:30:00,89.57,89.75,89.49,89.74,123312.0,79.3014,79.4608,79.2306,79.4519,123312.0
2020-01-24 13:40:00,89.73,89.75,89.45,89.47,101548.0,79.4431,79.4608,79.1952,79.2129,101548.0
2020-01-24 13:50:00,89.48,89.66,89.35,89.46,120254.0,79.2217,79.3811,79.1066,79.204,120254.0
2020-01-24 14:00:00,89.46,89.53,89.19,89.31,150951.0,79.204,79.266,78.965,79.0712,150951.0
2020-01-24 14:10:00,89.31,89.36,89.11,89.11,179473.0,79.0712,79.1155,78.8941,78.8941,179473.0
2020-01-24 14:20:00,89.13,89.21,88.83,89.06,260255.0,78.9118,78.9827,78.6462,78.8499,260255.0
2020-01-24 14:30:00,89.07,89.41,89.06,89.32,126790.0,78.8587,79.1597,78.8499,79.0801,126790.0
2020-01-24 14:40:00,89.33,89.39,89.07,89.24,99528.0,79.0889,79.142,78.8587,79.0092,99528.0
2020-01-24 14:50:00,89.24,89.56,89.22,89.54,99599.0,79.0092,79.2925,78.9915,79.2748,99599.0
2020-01-24 15:00:00,89.55,89.74,89.48,89.65,171962.0,79.2837,79.4519,79.2217,79.3722,171962.0
2020-01-24 15:10:00,89.67,89.76,89.57,89.57,134458.0,79.3899,79.4696,79.3014,79.3014,134458.0
2020-01-24 15:20:00,89.56,89.57,89.35,89.48,145834.0,79.2925,79.3014,79.1066,79.2217,145834.0
2020-01-24 15:30:00,89.48,89.63,89.28,89.28,232713.0,79.2217,79.3545,79.0446,79.0446,232713.0
2020-01-24 15:40:00,89.29,89.5,89.18,89.5,206655.0,79.0535,79.2394,78.9561,79.2394,206655.0
2020-01-24 15:50:00,89.49,89.8,89.36,89.64,734929.0,79.2306,79.505,79.1155,79.3634,734929.0
2020-01-27 09:30:00,87.41,87.44,86.45,87.01,675049.0,77.389,77.4156,76.5391,77.0349,675049.0
2020-01-27 09:40:00,86.99,88.22,86.93,88.03,275649.0,77.0172,78.1062,76.9641,77.9379,275649.0
2020-01-27 09:50:00,88.05,88.14,87.47,87.6,226446.0,77.9557,78.0353,77.4421,77.5572,226446.0
2020-01-27 10:00:00,87.63,87.72,87.2,87.72,226418.0,77.5838,77.6635,77.2031,77.6635,226418.0
2020-01-27 10:10:00,87.7,87.75,87.35,87.54,185703.0,77.6458,77.69,77.3359,77.5041,185703.0
2020-01-27 10:20:00,87.52,88.12,87.43,87.99,273770.0,77.4864,78.0176,77.4067,77.9025,273770.0
2020-01-27 10:30:00,87.98,88.06,87.79,87.82,292596.0,77.8937,77.9645,77.7255,77.752,292596.0
2020-01-27 10:40:00,87.84,87.99,87.52,87.6,168279.0,77.7697,77.9025,77.4864,77.5572,168279.0
2020-01-27 10:50:00,87.62,87.63,87.19,87.4,132107.0,77.5749,77.5838,77.1942,77.3802,132107.0
2020-01-27 11:00:00,87.38,87.65,87.32,87.64,120723.0,77.3625,77.6015,77.3093,77.5927,120723.0
2020-01-27 11:10:00,87.65,87.71,86.89,86.93,151551.0,77.6015,77.6546,76.9286,76.9641,151551.0
2020-01-27 11:20:00,86.91,87.19,86.87,87.13,98240.0,76.9463,77.1942,76.9109,77.1411,98240.0
2020-01-27 11:30:00,87.13,87.33,87.1,87.21,122644.0,77.1411,77.3182,77.1146,77.212,122644.0
2020-01-27 11:40:00,87.24,87.3,87.07,87.23,76410.0,77.2385,77.2916,77.088,77.2297,76410.0
2020-01-27 11:50:00,87.22,87.39,87.19,87.3,93159.0,77.2208,77.3713,77.1942,77.2916,93159.0
2020-01-27 12:00:00,87.3,87.32,87.13,87.28,79710.0,77.2916,77.3093,77.1411,77.2739,79710.0
2020-01-27 12:10:00,87.3,87.64,87.23,87.51,240026.0,77.2916,77.5927,77.2297,77.4776,240026.0
2020-01-27 12:20:00,87.51,87.7,87.48,87.6,111312.0,77.4776,77.6458,77.451,77.5572,111312.0
2020-01-27 12:30:00,87.59,87.72,87.57,87.64,90292.0,77.5484,77.6635,77.5307,77.5927,90292.0
2020-01-27 12:40:00,87.64,87.82,87.6,87.69,91198.0,77.5927,77.752,77.5572,77.6369,91198.0
2020-01-27 12:50:00,87.67,87.73,87.52,87.53,77491.0,77.6192,77.6723,77.4864,77.4953,77491.0
2020-01-27 13:00:00,87.52,87.63,87.38,87.38,100647.0,77.4864,77.5838,77.3625,77.3625,100647.0
2020-01-27 13:10:00,87.39,87.53,87.32,87.48,51445.0,77.3713,77.4953,77.3093,77.451,51445.0
2020-01-27 13:20:00,87.48,87.63,87.45,87.53,51246.0,77.451,77.5838,77.4244,77.4953,51246.0
2020-01-27 13:30:00,87.52,87.65,87.46,87.61,53136.0,77.4864,77.6015,77.4333,77.5661,53136.0
2020-01-27 13:40:00,87.62,87.71,87.57,87.7,70835.0,77.5749,77.6546,77.5307,77.6458,70835.0
2020-01-27 13:50:00,87.7,87.73,87.53,87.7,77582.0,77.6458,77.6723,77.4953,77.6458,77582.0
2020-01-27 14:00:00,87.7,87.73,87.52,87.69,103477.0,77.6458,77.6723,77.4864,77.6369,103477.0
2020-01-27 14:10:00,87.69,87.89,87.68,87.82,75589.0,77.6369,77.814,77.6281,77.752,75589.0
2020-01-27 14:20:00,87.81,87.87,87.66,87.86,44722.0,77.7432,77.7963,77.6104,77.7874,44722.0
2020-01-27 14:30:00,87.88,87.9,87.68,87.73,69148.0,77.8051,77.8228,77.6281,77.6723,69148.0
2020-01-27 14:40:00,87.73,87.79,87.44,87.44,69586.0,77.6723,77.7255,77.4156,77.4156,69586.0
2020-01-27 14:50:00,87.42,87.54,87.27,87.47,146025.0,77.3979,77.5041,77.2651,77.4421,146025.0
2020-01-27 15:00:00,87.48,87.55,87.39,87.44,78461.0,77.451,77.513,77.3713,77.4156,78461.0
2020-01-27 15:10:00,87.42,87.54,87.25,87.52,152569.0,77.3979,77.5041,77.2474,77.4864,152569.0
2020-01-27 15:20:00,87.53,87.54,87.35,87.36,100724.0,77.4953,77.5041,77.3359,77.3448,100724.0
2020-01-27 15:30:00,87.36,87.36,87.19,87.24,190381.0,77.3448,77.3448,77.1942,77.2385,190381.0
2020-01-27 15:40:00,87.24,87.33,87.18,87.19,296005.0,77.2385,77.3182,77.1854,77.1942,296005.0
2020-01-27 15:50:00,87.19,87.41,87.05,87.05,769248.0,77.1942,77.389,77.0703,77.0703,769248.0
2020-01-28 09:30:00,88.11,88.46,87.55,87.6,355872.0,78.0088,78.3186,77.513,77.5572,355872.0
2020-01-28 09:40:00,87.6,87.69,87.38,87.58,141389.0,77.5572,77.6369,77.3625,77.5395,141389.0
2020-01-28 09:50:00,87.59,87.73,87.48,87.59,130431.0,77.5484,77.6723,77.451,77.5484,130431.0
2020-01-28 10:00:00,87.58,87.7,87.43,87.67,138730.0,77.5395,77.6458,77.4067,77.6192,138730.0
2020-01-28 10:10:00,87.68,87.79,87.59,87.61,220543.0,77.6281,77.7255,77.5484,77.5661,220543.0
2020-01-28 10:20:00,87.6,87.61,87.46,87.47,206551.0,77.5572,77.5661,77.4333,77.4421,206551.0
2020-01-28 10:30:00,87.46,87.58,87.44,87.52,114637.0,77.4333,77.5395,77.4156,77.4864,114637.0
2020-01-28 10:40:00,87.54,87.59,87.46,87.48,205299.0,77.5041,77.5484,77.4333,77.451,205299.0
2020-01-28 10:50:00,87.48,88.05,87.47,88.03,268078.0,77.451,77.9557,77.4421,77.9379,268078.0
2020-01-28 11:00:00,88.05,88.13,87.89,87.9,141743.0,77.9557,78.0265,77.814,77.8228,141743.0
2020-01-28 11:10:00,87.91,88.26,87.91,88.16,76566.0,77.8317,78.1416,77.8317,78.053,76566.0
2020-01-28 11:20:00,88.17,88.32,88.09,88.23,194999.0,78.0619,78.1947,77.9911,78.115,194999.0
2020-01-28 11:30:00,88.22,88.38,88.17,88.19,189307.0,78.1062,78.2478,78.0619,78.0796,189307.0
2020-01-28 11:40:00,88.21,88.41,88.2,88.36,112389.0,78.0973,78.2744,78.0885,78.2301,112389.0
2020-01-28 11:50:00,88.38,88.54,88.38,88.49,80997.0,78.2478,78.3895,78.2478,78.3452,80997.0
2020-01-28 12:00:00,88.49,88.5,88.31,88.44,80868.0,78.3452,78.3541,78.1858,78.3009,80868.0
2020-01-28 12:10:00,88.45,88.51,88.4,88.44,65144.0,78.3098,78.3629,78.2655,78.3009,65144.0
2020-01-28 12:20:00,88.46,88.51,88.37,88.39,50080.0,78.3186,78.3629,78.239,78.2567,50080.0
2020-01-28 12:30:00,88.39,88.52,88.34,88.4,62913.0,78.2567,78.3718,78.2124,78.2655,62913.0
2020-01-28 12:40:00,88.42,88.51,88.35,88.47,66002.0,78.2832,78.3629,78.2213,78.3275,66002.0
2020-01-28 12:50:00,88.47,88.5,88.39,88.46,51023.0,78.3275,78.3541,78.2567,78.3186,51023.0
2020-01-28 13:00:00,88.45,88.47,88.35,88.46,44069.0,78.3098,78.3275,78.2213,78.3186,44069.0
2020-01-28 13:10:00,88.45,88.5,88.41,88.45,77844.0,78.3098,78.3541,78.2744,78.3098,77844.0
2020-01-28 13:20:00,88.45,88.5,88.39,88.43,77510.0,78.3098,78.3541,78.2567,78.2921,77510.0
2020-01-28 13:30:00,88.44,88.58,88.37,88.53,212855.0,78.3009,78.4249,78.239,78.3806,212855.0
2020-01-28 13:40:00,88.54,88.82,88.53,88.82,79666.0,78.3895,78.6374,78.3806,78.6374,79666.0
2020-01-28 13:50:00,88.83,88.93,88.78,88.86,116124.0,78.6462,78.7348,78.602,78.6728,116124.0
2020-01-28 14:00:00,88.87,88.92,88.73,88.74,106448.0,78.6816,78.7259,78.5577,78.5665,106448.0
2020-01-28 14:10:00,88.76,88.85,88.72,88.83,125061.0,78.5843,78.6639,78.5488,78.6462,125061.0
2020-01-28 14:20:00,88.83,88.92,88.81,88.82,79345.0,78.6462,78.7259,78.6285,78.6374,79345.0
2020-01-28 14:30:00,88.83,89.13,88.82,89.08,100696.0,78.6462,78.9118,78.6374,78.8676,100696.0
2020-01-28 14:40:00,89.09,89.26,89.09,89.16,139002.0,78.8764,79.0269,78.8764,78.9384,139002.0
2020-01-28 14:50:00,89.17,89.2,89.05,89.18,69586.0,78.9473,78.9738,78.841,78.9561,69586.0
2020-01-28 15:00:00,89.17,89.22,89.11,89.17,176957.0,78.9473,78.9915,78.8941,78.9473,176957.0
2020-01-28 15:10:00,89.17,89.37,89.15,89.37,165401.0,78.9473,79.1243,78.9295,79.1243,165401.0
2020-01-28 15:20:00,89.37,89.51,89.3,89.49,185958.0,79.1243,79.2483,79.0623,79.2306,185958.0
2020-01-28 15:30:00,89.5,89.54,89.34,89.34,190595.0,79.2394,79.2748,79.0978,79.0978,190595.0
2020-01-28 15:40:00,89.35,89.43,89.28,89.3,177967.0,79.1066,79.1774,79.0446,79.0623,177967.0
2020-01-28 15:50:00,89.28,89.34,89.04,89.15,337052.0,79.0446,79.0978,78.8322,78.9295,337052.0
2020-01-29 09:30:00,88.66,88.98,88.5,88.72,398347.0,78.4957,78.779,78.3541,78.5488,398347.0
2020-01-29 09:40:00,88.72,89.02,88.44,88.65,228591.0,78.5488,78.8144,78.3009,78.4869,228591.0
2020-01-29 09:50:00,88.66,88.7,87.73,87.86,299185.0,78.4957,78.5311,77.6723,77.7874,299185.0
2020-01-29 10:00:00,87.84,87.84,87.35,87.66,263304.0,77.7697,77.7697,77.3359,77.6104,263304.0
2020-01-29 10:10:00,87.68,87.92,87.61,87.77,146668.0,77.6281,77.8406,77.5661,77.7078,146668.0
2020-01-29 10:20:00,87.75,88.25,87.74,88.12,104854.0,77.69,78.1327,77.6812,78.0176,104854.0
2020-01-29 10:30:00,88.12,88.33,88.02,88.23,134855.0,78.0176,78.2036,77.9291,78.115,134855.0
2020-01-29 10:40:00,88.28,88.41,88.15,88.23,88620.0,78.1593,78.2744,78.0442,78.115,88620.0
2020-01-29 10:50:00,88.26,88.27,88.03,88.23,111941.0,78.1416,78.1504,77.9379,78.115,111941.0
2020-01-29 11:00:00,88.24,88.34,88.09,88.1,83717.0,78.1239,78.2124,77.9911,77.9999,83717.0
2020-01-29 11:10:00,88.11,88.25,87.98,88.2,69715.0,78.0088,78.1327,77.8937,78.0885,69715.0
2020-01-29 11:20:00,88.18,88.21,88.01,88.12,63336.0,78.0707,78.0973,77.9202,78.0176,63336.0
2020-01-29 11:30:00,88.09,88.1,87.55,87.68,250204.0,77.9911,77.9999,77.513,77.6281,250204.0
2020-01-29 11:40:00,87.69,87.83,87.64,87.81,71739.0,77.6369,77.7609,77.5927,77.7432,71739.0
2020-01-29 11:50:00,87.8,88.0,87.75,87.88,46763.0,77.7343,77.9114,77.69,77.8051,46763.0
2020-01-29 12:00:00,87.88,87.93,87.8,87.84,51497.0,77.8051,77.8494,77.7343,77.7697,51497.0
2020-01-29 12:10:00,87.85,88.05,87.79,88.03,64607.0,77.7786,77.9557,77.7255,77.9379,64607.0
2020-01-29 12:20:00,88.01,88.22,87.98,88.14,95300.0,77.9202,78.1062,77.8937,78.0353,95300.0
2020-01-29 12:30:00,88.15,88.17,88.04,88.13,49403.0,78.0442,78.0619,77.9468,78.0265,49403.0
2020-01-29 12:40:00,88.13,88.13,87.96,88.08,85833.0,78.0265,78.0265,77.876,77.9822,85833.0
2020-01-29 12:50:00,88.08,88.16,88.03,88.05,46383.0,77.9822,78.053,77.9379,77.9557,46383.0
2020-01-29 13:00:00,88.05,88.07,87.89,87.89,60032.0,77.9557,77.9734,77.814,77.814,60032.0
2020-01-29 13:10:00,87.9,88.3,87.9,88.26,61659.0,77.8228,78.177,77.8228,78.1416,61659.0
2020-01-29 13:20:00,88.27,88.45,88.23,88.42,59804.0,78.1504,78.3098,78.115,78.2832,59804.0
2020-01-29 13:30:00,88.42,88.54,88.35,88.49,100503.0,78.2832,78.3895,78.2213,78.3452,100503.0
2020-01-29 13:40:00,88.48,88.49,88.26,88.28,69508.0,78.3364,78.3452,78.1416,78.1593,69508.0
2020-01-29 13:50:00,88.27,88.3,88.15,88.2,65841.0,78.1504,78.177,78.0442,78.0885,65841.0
2020-01-29 14:00:00,88.2,88.5,88.09,88.35,81619.0,78.0885,78.3541,77.9911,78.2213,81619.0
2020-01-29 14:10:00,88.31,88.37,88.21,88.33,59608.0,78.1858,78.239,78.0973,78.2036,59608.0
2020-01-29 14:20:00,88.34,88.4,88.26,88.33,290621.0,78.2124,78.2655,78.1416,78.2036,290621.0
2020-01-29 14:30:00,88.33,88.47,88.31,88.42,64754.0,78.2036,78.3275,78.1858,78.2832,64754.0
2020-01-29 14:40:00,88.41,88.49,88.35,88.44,118841.0,78.2744,78.3452,78.2213,78.3009,118841.0
2020-01-29 14:50:00,88.43,88.51,88.35,88.36,75747.0,78.2921,78.3629,78.2213,78.2301,75747.0
2020-01-29 15:00:00,88.36,88.42,88.24,88.28,99505.0,78.2301,78.2832,78.1239,78.1593,99505.0
2020-01-29 15:10:00,88.29,88.35,88.1,88.22,271942.0,78.1681,78.2213,77.9999,78.1062,271942.0
2020-01-29 15:20:00,88.22,88.37,88.19,88.33,132159.0,78.1062,78.239,78.0796,78.2036,132159.0
2020-01-29 15:30:00,88.33,88.46,88.29,88.4,152763.0,78.2036,78.3186,78.1681,78.2655,152763.0
2020-01-29 15:40:00,88.4,88.47,88.33,88.41,206024.0,78.2655,78.3275,78.2036,78.2744,206024.0
2020-01-29 15:50:00,88.41,88.66,88.19,88.22,852196.0,78.2744,78.4957,78.0796,78.1062,852196.0
2020-01-30 09:30:00,87.31,87.75,86.77,87.69,350277.0,77.3005,77.69,76.8224,77.6369,350277.0
2020-01-30 09:40:00,87.64,87.78,87.37,87.48,149606.0,77.5927,77.7166,77.3536,77.451,149606.0
2020-01-30 09:50:00,87.48,87.57,87.25,87.28,117654.0,77.451,77.5307,77.2474,77.2739,117654.0
2020-01-30 10:00:00,87.28,87.62,87.26,87.57,147528.0,77.2739,77.5749,77.2562,77.5307,147528.0
2020-01-30 10:10:00,87.57,87.58,87.19,87.2,155604.0,77.5307,77.5395,77.1942,77.2031,155604.0
2020-01-30 10:20:00,87.2,87.36,87.16,87.3,148586.0,77.2031,77.3448,77.1677,77.2916,148586.0
2020-01-30 10:30:00,87.31,87.35,87.19,87.2,207175.0,77.3005,77.3359,77.1942,77.2031,207175.0
2020-01-30 10:40:00,87.2,87.26,86.92,87.05,266568.0,77.2031,77.2562,76.9552,77.0703,266568.0
2020-01-30 10:50:00,87.04,87.04,86.34,86.36,243646.0,77.0614,77.0614,76.4417,76.4594,243646.0
2020-01-30 11:00:00,86.34,86.67,86.27,86.3,186195.0,76.4417,76.7339,76.3797,76.4063,186195.0
2020-01-30 11:10:00,86.29,86.53,86.25,86.52,115126.0,76.3974,76.6099,76.362,76.6011,115126.0
2020-01-30 11:20:00,86.53,87.01,86.46,86.95,164747.0,76.6099,77.0349,76.5479,76.9818,164747.0
2020-01-30 11:30:00,86.96,86.98,86.59,86.68,98726.0,76.9906,77.0083,76.663,76.7427,98726.0
2020-01-30 11:40:00,86.67,86.82,86.58,86.7,60600.0,76.7339,76.8667,76.6542,76.7604,60600.0
2020-01-30 11:50:00,86.71,86.92,86.6,86.61,77795.0,76.7693,76.9552,76.6719,76.6807,77795.0
2020-01-30 12:00:00,86.61,86.77,86.59,86.64,96253.0,76.6807,76.8224,76.663,76.7073,96253.0
2020-01-30 12:10:00,86.63,86.74,86.58,86.62,114226.0,76.6984,76.7958,76.6542,76.6896,114226.0
2020-01-30 12:20:00,86.61,86.67,86.39,86.39,158451.0,76.6807,76.7339,76.486,76.486,158451.0
2020-01-30 12:30:00,86.37,86.44,86.23,86.27,197578.0,76.4683,76.5302,76.3443,76.3797,197578.0
2020-01-30 12:40:00,86.25,86.41,86.19,86.27,91531.0,76.362,76.5037,76.3089,76.3797,91531.0
2020-01-30 12:50:00,86.28,86.48,86.27,86.44,137241.0,76.3886,76.5656,76.3797,76.5302,137241.0
2020-01-30 13:00:00,86.44,86.48,86.32,86.32,58308.0,76.5302,76.5656,76.424,76.424,58308.0
2020-01-30 13:10:00,86.32,86.41,86.21,86.24,80203.0,76.424,76.5037,76.3266,76.3532,80203.0
2020-01-30 13:20:00,86.24,86.46,86.21,86.42,58214.0,76.3532,76.5479,76.3266,76.5125,58214.0
2020-01-30 13:30:00,86.41,86.47,86.3,86.42,68739.0,76.5037,76.5568,76.4063,76.5125,68739.0
2020-01-30 13:40:00,86.4,86.58,86.38,86.55,70306.0,76.4948,76.6542,76.4771,76.6276,70306.0
2020-01-30 13:50:00,86.55,86.64,86.53,86.57,82490.0,76.6276,76.7073,76.6099,76.6453,82490.0
2020-01-30 14:00:00,86.58,86.61,86.38,86.53,58437.0,76.6542,76.6807,76.4771,76.6099,58437.0
2020-01-30 14:10:00,86.54,86.73,86.49,86.69,85100.0,76.6188,76.787,76.5745,76.7516,85100.0
2020-01-30 14:20:00,86.7,86.71,86.54,86.55,77304.0,76.7604,76.7693,76.6188,76.6276,77304.0
2020-01-30 14:30:00,86.56,86.62,86.3,86.38,110518.0,76.6365,76.6896,76.4063,76.4771,110518.0
2020-01-30 14:40:00,86.38,86.9,86.21,86.53,339911.0,76.4771,76.9375,76.3266,76.6099,339911.0
2020-01-30 14:50:00,86.55,86.73,86.34,86.65,149669.0,76.6276,76.787,76.4417,76.7162,149669.0
2020-01-30 15:00:00,86.66,86.84,86.47,86.5,134848.0,76.725,76.8844,76.5568,76.5833,134848.0
2020-01-30 15:10:00,86.5,86.76,86.43,86.7,121350.0,76.5833,76.8135,76.5214,76.7604,121350.0
2020-01-30 15:20:00,86.69,87.27,86.69,87.19,265918.0,76.7516,77.2651,76.7516,77.1942,265918.0
2020-01-30 15:30:00,87.21,87.26,87.04,87.21,185153.0,77.212,77.2562,77.0614,77.212,185153.0
2020-01-30 15:40:00,87.21,87.47,87.19,87.45,232967.0,77.212,77.4421,77.1942,77.4244,232967.0
2020-01-30 15:50:00,87.46,87.86,87.41,87.78,628021.0,77.4333,77.7874,77.389,77.7166,628021.0
2020-01-31 09:30:00,87.05,87.17,85.78,86.4,534749.0,77.0703,77.1765,75.9459,76.4948,534749.0
2020-01-31 09:40:00,86.36,86.56,86.2,86.5,228661.0,76.4594,76.6365,76.3177,76.5833,228661.0
2020-01-31 09:50:00,86.48,86.69,86.28,86.64,164401.0,76.5656,76.7516,76.3886,76.7073,164401.0
2020-01-31 10:00:00,86.63,86.64,85.72,85.72,297126.0,76.6984,76.7073,75.8928,75.8928,297126.0
2020-01-31 10:10:00,85.73,85.96,85.59,85.74,190762.0,75.9016,76.1053,75.7777,75.9105,190762.0
2020-01-31 10:20:00,85.73,85.86,85.58,85.62,167761.0,75.9016,76.0167,75.7688,75.8042,167761.0
2020-01-31 10:30:00,85.6,85.89,85.55,85.61,188797.0,75.7865,76.0433,75.7423,75.7954,188797.0
2020-01-31 10:40:00,85.6,85.74,85.48,85.52,176118.0,75.7865,75.9105,75.6803,75.7157,176118.0
2020-01-31 10:50:00,85.52,85.72,85.47,85.68,154209.0,75.7157,75.8928,75.6714,75.8574,154209.0
2020-01-31 11:00:00,85.67,85.98,85.51,85.53,146327.0,75.8485,76.123,75.7068,75.7246,146327.0
2020-01-31 11:10:00,85.53,85.69,85.35,85.64,326465.0,75.7246,75.8662,75.5652,75.8219,326465.0
2020-01-31 11:20:00,85.65,85.66,85.31,85.31,124581.0,75.8308,75.8396,75.5298,75.5298,124581.0
2020-01-31 11:30:00,85.34,85.68,85.32,85.64,185618.0,75.5563,75.8574,75.5386,75.8219,185618.0
2020-01-31 11:40:00,85.63,86.21,85.63,85.98,205076.0,75.8131,76.3266,75.8131,76.123,205076.0
2020-01-31 11:50:00,86.01,86.33,85.88,86.29,138775.0,76.1495,76.4328,76.0344,76.3974,138775.0
2020-01-31 12:00:00,86.28,86.28,85.94,86.0,161848.0,76.3886,76.3886,76.0875,76.1407,161848.0
2020-01-31 12:10:00,86.0,86.05,85.74,85.76,79039.0,76.1407,76.1849,75.9105,75.9282,79039.0
2020-01-31 12:20:00,85.77,85.96,85.68,85.89,80746.0,75.937,76.1053,75.8574,76.0433,80746.0
2020-01-31 12:30:00,85.86,85.88,85.55,85.58,96036.0,76.0167,76.0344,75.7423,75.7688,96036.0
2020-01-31 12:40:00,85.56,85.87,85.49,85.59,122700.0,75.7511,76.0256,75.6891,75.7777,122700.0
2020-01-31 12:50:00,85.6,85.72,85.48,85.56,115829.0,75.7865,75.8928,75.6803,75.7511,115829.0
2020-01-31 13:00:00,85.57,85.76,85.51,85.55,87954.0,75.76,75.9282,75.7068,75.7423,87954.0
2020-01-31 13:10:00,85.54,85.6,85.44,85.51,74276.0,75.7334,75.7865,75.6449,75.7068,74276.0
2020-01-31 13:20:00,85.49,85.63,85.45,85.61,90079.0,75.6891,75.8131,75.6537,75.7954,90079.0
2020-01-31 13:30:00,85.59,85.6,85.44,85.49,88004.0,75.7777,75.7865,75.6449,75.6891,88004.0
2020-01-31 13:40:00,85.49,85.54,85.34,85.52,138592.0,75.6891,75.7334,75.5563,75.7157,138592.0
2020-01-31 13:50:00,85.52,85.68,85.4,85.63,57359.0,75.7157,75.8574,75.6095,75.8131,57359.0
2020-01-31 14:00:00,85.64,85.84,85.63,85.77,94769.0,75.8219,75.999,75.8131,75.937,94769.0
2020-01-31 14:10:00,85.77,85.9,85.68,85.72,88680.0,75.937,76.0521,75.8574,75.8928,88680.0
2020-01-31 14:20:00,85.72,85.72,85.51,85.62,70749.0,75.8928,75.8928,75.7068,75.8042,70749.0
2020-01-31 14:30:00,85.62,85.89,85.59,85.78,82476.0,75.8042,76.0433,75.7777,75.9459,82476.0
2020-01-31 14:40:00,85.79,85.8,85.57,85.61,68153.0,75.9547,75.9636,75.76,75.7954,68153.0
2020-01-31 14:50:00,85.62,85.71,85.58,85.65,76777.0,75.8042,75.8839,75.7688,75.8308,76777.0
2020-01-31 15:00:00,85.64,85.73,85.45,85.5,198399.0,75.8219,75.9016,75.6537,75.698,198399.0
2020-01-31 15:10:00,85.49,85.52,85.35,85.45,135045.0,75.6891,75.7157,75.5652,75.6537,135045.0
2020-01-31 15:20:00,85.44,85.54,85.35,85.36,205447.0,75.6449,75.7334,75.5652,75.574,205447.0
2020-01-31 15:30:00,85.35,85.44,85.13,85.19,279641.0,75.5652,75.6449,75.3704,75.4235,279641.0
2020-01-31 15:40:00,85.2,85.57,85.04,85.42,292048.0,75.4324,75.76,75.2907,75.6272,292048.0
2020-01-31 15:50:00,85.43,85.6,85.25,85.26,460067.0,75.636,75.7865,75.4767,75.4855,460067.0
2020-02-03 09:30:00,85.59,85.61,85.16,85.47,552246.0,75.7777,75.7954,75.397,75.6714,552246.0
2020-02-03 09:40:00,85.47,85.88,85.46,85.73,269612.0,75.6714,76.0344,75.6626,75.9016,269612.0
2020-02-03 09:50:00,85.74,85.85,85.59,85.82,247444.0,75.9105,76.0079,75.7777,75.9813,247444.0
2020-02-03 10:00:00,85.86,86.22,85.72,85.94,233680.0,76.0167,76.3354,75.8928,76.0875,233680.0
2020-02-03 10:10:00,85.94,86.05,85.84,86.0,116640.0,76.0875,76.1849,75.999,76.1407,116640.0
2020-02-03 10:20:00,86.02,86.29,85.91,86.28,91282.0,76.1584,76.3974,76.061,76.3886,91282.0
2020-02-03 10:30:00,86.28,86.54,86.27,86.42,188222.0,76.3886,76.6188,76.3797,76.5125,188222.0
2020-02-03 10:40:00,86.42,86.43,86.27,86.35,85234.0,76.5125,76.5214,76.3797,76.4505,85234.0
2020-02-03 10:50:00,86.33,86.37,86.16,86.36,73865.0,76.4328,76.4683,76.2823,76.4594,73865.0
2020-02-03 11:00:00,86.37,86.57,86.3,86.51,95105.0,76.4683,76.6453,76.4063,76.5922,95105.0
2020-02-03 11:10:00,86.52,86.58,86.35,86.44,115410.0,76.6011,76.6542,76.4505,76.5302,115410.0
2020-02-03 11:20:00,86.45,86.48,86.21,86.27,144636.0,76.5391,76.5656,76.3266,76.3797,144636.0
2020-02-03 11:30:00,86.28,86.28,86.1,86.12,79628.0,76.3886,76.3886,76.2292,76.2469,79628.0
2020-02-03 11:40:00,86.11,86.16,85.84,85.86,106070.0,76.2381,76.2823,75.999,76.0167,106070.0
2020-02-03 11:50:00,85.87,86.01,85.76,86.01,92032.0,76.0256,76.1495,75.9282,76.1495,92032.0
2020-02-03 12:00:00,86.0,86.04,85.81,85.82,110241.0,76.1407,76.1761,75.9725,75.9813,110241.0
2020-02-03 12:10:00,85.83,85.99,85.69,85.96,71734.0,75.9902,76.1318,75.8662,76.1053,71734.0
2020-02-03 12:20:00,85.96,86.09,85.95,86.02,63600.0,76.1053,76.2204,76.0964,76.1584,63600.0
2020-02-03 12:30:00,86.02,86.14,85.99,86.09,81214.0,76.1584,76.2646,76.1318,76.2204,81214.0
2020-02-03 12:40:00,86.08,86.28,86.07,86.25,69913.0,76.2115,76.3886,76.2026,76.362,69913.0
2020-02-03 12:50:00,86.25,86.35,86.23,86.29,51911.0,76.362,76.4505,76.3443,76.3974,51911.0
2020-02-03 13:00:00,86.3,86.38,86.21,86.23,64039.0,76.4063,76.4771,76.3266,76.3443,64039.0
2020-02-03 13:10:00,86.23,86.24,86.05,86.2,59497.0,76.3443,76.3532,76.1849,76.3177,59497.0
2020-02-03 13:20:00,86.2,86.27,86.17,86.19,72724.0,76.3177,76.3797,76.2912,76.3089,72724.0
2020-02-03 13:30:00,86.2,86.27,86.15,86.25,59201.0,76.3177,76.3797,76.2735,76.362,59201.0
2020-02-03 13:40:00,86.25,86.3,86.09,86.17,50085.0,76.362,76.4063,76.2204,76.2912,50085.0
2020-02-03 13:50:00,86.16,86.23,86.12,86.21,60759.0,76.2823,76.3443,76.2469,76.3266,60759.0
2020-02-03 14:00:00,86.21,86.22,86.06,86.06,57449.0,76.3266,76.3354,76.1938,76.1938,57449.0
2020-02-03 14:10:00,86.06,86.1,85.92,85.96,64119.0,76.1938,76.2292,76.0698,76.1053,64119.0
2020-02-03 14:20:00,85.96,86.07,85.94,86.0,72621.0,76.1053,76.2026,76.0875,76.1407,72621.0
2020-02-03 14:30:00,86.0,86.11,85.85,86.1,135998.0,76.1407,76.2381,76.0079,76.2292,135998.0
2020-02-03 14:40:00,86.11,86.37,86.06,86.3,105436.0,76.2381,76.4683,76.1938,76.4063,105436.0
2020-02-03 14:50:00,86.3,86.48,86.27,86.34,98240.0,76.4063,76.5656,76.3797,76.4417,98240.0
2020-02-03 15:00:00,86.33,86.44,86.28,86.4,129986.0,76.4328,76.5302,76.3886,76.4948,129986.0
2020-02-03 15:10:00,86.41,86.47,86.3,86.35,87804.0,76.5037,76.5568,76.4063,76.4505,87804.0
2020-02-03 15:20:00,86.35,86.43,86.31,86.42,117730.0,76.4505,76.5214,76.4151,76.5125,117730.0
2020-02-03 15:30:00,86.42,86.45,86.29,86.32,141951.0,76.5125,76.5391,76.3974,76.424,141951.0
2020-02-03 15:40:00,86.32,86.41,86.19,86.23,230404.0,76.424,76.5037,76.3089,76.3443,230404.0
2020-02-03 15:50:00,86.22,86.53,86.2,86.48,586925.0,76.3354,76.6099,76.3177,76.5656,586925.0
2020-02-04 09:30:00,88.37,88.68,87.37,87.7,722793.0,78.239,78.5134,77.3536,77.6458,722793.0
2020-02-04 09:40:00,87.71,88.29,87.65,88.1,264156.0,77.6546,78.1681,77.6015,77.9999,264156.0
2020-02-04 09:50:00,88.1,88.29,88.0,88.06,263230.0,77.9999,78.1681,77.9114,77.9645,263230.0
2020-02-04 10:00:00,88.1,88.23,87.97,88.15,218201.0,77.9999,78.115,77.8848,78.0442,218201.0
2020-02-04 10:10:00,88.16,88.23,87.66,87.88,149995.0,78.053,78.115,77.6104,77.8051,149995.0
2020-02-04 10:20:00,87.88,88.1,87.63,88.0,145031.0,77.8051,77.9999,77.5838,77.9114,145031.0
2020-02-04 10:30:00,88.0,88.21,87.86,88.1,102005.0,77.9114,78.0973,77.7874,77.9999,102005.0
2020-02-04 10:40:00,88.11,88.22,87.94,88.1,77031.0,78.0088,78.1062,77.8583,77.9999,77031.0
2020-02-04 10:50:00,88.09,88.3,88.06,88.14,201986.0,77.9911,78.177,77.9645,78.0353,201986.0
2020-02-04 11:00:00,88.16,88.26,87.91,87.94,191100.0,78.053,78.1416,77.8317,77.8583,191100.0
2020-02-04 11:10:00,87.95,87.99,87.76,87.8,109532.0,77.8671,77.9025,77.6989,77.7343,109532.0
2020-02-04 11:20:00,87.81,88.02,87.77,87.97,166650.0,77.7432,77.9291,77.7078,77.8848,166650.0
2020-02-04 11:30:00,87.99,88.39,87.97,88.27,279156.0,77.9025,78.2567,77.8848,78.1504,279156.0
2020-02-04 11:40:00,88.27,88.33,88.14,88.26,86372.0,78.1504,78.2036,78.0353,78.1416,86372.0
2020-02-04 11:50:00,88.27,88.32,88.17,88.31,87386.0,78.1504,78.1947,78.0619,78.1858,87386.0
2020-02-04 12:00:00,88.3,88.44,88.23,88.44,101256.0,78.177,78.3009,78.115,78.3009,101256.0
2020-02-04 12:10:00,88.45,88.47,88.25,88.25,96562.0,78.3098,78.3275,78.1327,78.1327,96562.0
2020-02-04 12:20:00,88.27,88.5,88.26,88.44,108298.0,78.1504,78.3541,78.1416,78.3009,108298.0
2020-02-04 12:30:00,88.43,88.53,88.36,88.45,134684.0,78.2921,78.3806,78.2301,78.3098,134684.0
2020-02-04 12:40:00,88.46,88.46,88.31,88.31,97734.0,78.3186,78.3186,78.1858,78.1858,97734.0
2020-02-04 12:50:00,88.32,88.34,88.17,88.22,78690.0,78.1947,78.2124,78.0619,78.1062,78690.0
2020-02-04 13:00:00,88.23,88.26,88.13,88.14,75415.0,78.115,78.1416,78.0265,78.0353,75415.0
2020-02-04 13:10:00,88.14,88.17,88.08,88.1,72041.0,78.0353,78.0619,77.9822,77.9999,72041.0
2020-02-04 13:20:00,88.09,88.17,87.97,87.99,115837.0,77.9911,78.0619,77.8848,77.9025,115837.0
2020-02-04 13:30:00,87.99,88.19,87.97,88.18,92601.0,77.9025,78.0796,77.8848,78.0707,92601.0
2020-02-04 13:40:00,88.18,88.28,88.09,88.27,87390.0,78.0707,78.1593,77.9911,78.1504,87390.0
2020-02-04 13:50:00,88.27,88.33,88.16,88.3,87964.0,78.1504,78.2036,78.053,78.177,87964.0
2020-02-04 14:00:00,88.3,88.38,88.26,88.35,54912.0,78.177,78.2478,78.1416,78.2213,54912.0
2020-02-04 14:10:00,88.35,88.53,88.35,88.49,121422.0,78.2213,78.3806,78.2213,78.3452,121422.0
2020-02-04 14:20:00,88.49,88.52,88.28,88.28,82324.0,78.3452,78.3718,78.1593,78.1593,82324.0
2020-02-04 14:30:00,88.27,88.38,88.23,88.33,79984.0,78.1504,78.2478,78.115,78.2036,79984.0
2020-02-04 14:40:00,88.33,88.52,88.33,88.51,113777.0,78.2036,78.3718,78.2036,78.3629,113777.0
2020-02-04 14:50:00,88.51,88.54,88.45,88.48,119256.0,78.3629,78.3895,78.3098,78.3364,119256.0
2020-02-04 15:00:00,88.48,88.62,88.44,88.6,149599.0,78.3364,78.4603,78.3009,78.4426,149599.0
2020-02-04 15:10:00,88.6,88.68,88.53,88.65,138493.0,78.4426,78.5134,78.3806,78.4869,138493.0
2020-02-04 15:20:00,88.66,88.78,88.64,88.72,166292.0,78.4957,78.602,78.478,78.5488,166292.0
2020-02-04 15:30:00,88.71,88.82,88.59,88.64,189691.0,78.54,78.6374,78.4337,78.478,189691.0
2020-02-04 15:40:00,88.61,88.75,88.58,88.7,234127.0,78.4515,78.5754,78.4249,78.5311,234127.0
2020-02-04 15:50:00,88.69,88.95,88.62,88.93,696693.0,78.5223,78.7525,78.4603,78.7348,696693.0
2020-02-05 09:30:00,90.99,91.05,90.22,90.36,840319.0,80.5586,80.6117,79.8769,80.0008,840319.0
2020-02-05 09:40:00,90.34,90.72,90.17,90.63,289464.0,79.9831,80.3196,79.8326,80.2399,289464.0
2020-02-05 09:50:00,90.64,90.75,90.21,90.39,234228.0,80.2487,80.3461,79.868,80.0274,234228.0
2020-02-05 10:00:00,90.37,90.68,90.34,90.4,272354.0,80.0097,80.2841,79.9831,80.0362,272354.0
2020-02-05 10:10:00,90.41,90.43,89.61,89.74,283745.0,80.0451,80.0628,79.3368,79.4519,283745.0
2020-02-05 10:20:00,89.77,89.94,89.43,89.53,200587.0,79.4785,79.629,79.1774,79.266,200587.0
2020-02-05 10:30:00,89.52,89.69,89.38,89.49,120316.0,79.2571,79.4076,79.1332,79.2306,120316.0
2020-02-05 10:40:00,89.47,89.69,89.32,89.53,161934.0,79.2129,79.4076,79.0801,79.266,161934.0
2020-02-05 10:50:00,89.51,89.61,89.35,89.53,217733.0,79.2483,79.3368,79.1066,79.266,217733.0
2020-02-05 11:00:00,89.54,89.64,89.35,89.48,148711.0,79.2748,79.3634,79.1066,79.2217,148711.0
2020-02-05 11:10:00,89.48,89.53,89.34,89.52,157145.0,79.2217,79.266,79.0978,79.2571,157145.0
2020-02-05 11:20:00,89.53,89.67,89.48,89.67,119850.0,79.266,79.3899,79.2217,79.3899,119850.0
2020-02-05 11:30:00,89.67,89.86,89.61,89.65,134081.0,79.3899,79.5581,79.3368,79.3722,134081.0
2020-02-05 11:40:00,89.64,89.64,89.27,89.45,166246.0,79.3634,79.3634,79.0358,79.1952,166246.0
2020-02-05 11:50:00,89.44,89.64,89.37,89.62,118500.0,79.1863,79.3634,79.1243,79.3457,118500.0
2020-02-05 12:00:00,89.61,89.92,89.56,89.9,105880.0,79.3368,79.6113,79.2925,79.5936,105880.0
2020-02-05 12:10:00,89.9,90.1,89.83,90.02,159888.0,79.5936,79.7706,79.5316,79.6998,159888.0
2020-02-05 12:20:00,90.01,90.28,89.98,90.22,126996.0,79.691,79.93,79.6644,79.8769,126996.0
2020-02-05 12:30:00,90.22,90.41,90.21,90.29,147982.0,79.8769,80.0451,79.868,79.9389,147982.0
2020-02-05 12:40:00,90.3,90.31,90.16,90.19,105869.0,79.9477,79.9566,79.8238,79.8503,105869.0
2020-02-05 12:50:00,90.19,90.27,90.04,90.27,166858.0,79.8503,79.9211,79.7175,79.9211,166858.0
2020-02-05 13:00:00,90.26,90.31,90.13,90.24,216994.0,79.9123,79.9566,79.7972,79.8946,216994.0
2020-02-05 13:10:00,90.23,90.24,90.07,90.21,146700.0,79.8857,79.8946,79.7441,79.868,146700.0
2020-02-05 13:20:00,90.2,90.35,90.16,90.26,116028.0,79.8592,79.992,79.8238,79.9123,116028.0
2020-02-05 13:30:00,90.27,90.32,90.15,90.24,113410.0,79.9211,79.9654,79.8149,79.8946,113410.0
2020-02-05 13:40:00,90.23,90.29,90.14,90.2,105927.0,79.8857,79.9389,79.806,79.8592,105927.0
2020-02-05 13:50:00,90.2,90.23,90.12,90.2,138974.0,79.8592,79.8857,79.7883,79.8592,138974.0
2020-02-05 14:00:00,90.19,90.23,90.08,90.09,131242.0,79.8503,79.8857,79.7529,79.7618,131242.0
2020-02-05 14:10:00,90.08,90.32,90.07,90.29,129667.0,79.7529,79.9654,79.7441,79.9389,129667.0
2020-02-05 14:20:00,90.3,90.44,90.29,90.43,134451.0,79.9477,80.0717,79.9389,80.0628,134451.0
2020-02-05 14:30:00,90.43,90.67,90.36,90.58,197891.0,80.0628,80.2753,80.0008,80.1956,197891.0
2020-02-05 14:40:00,90.59,90.95,90.55,90.71,334218.0,80.2045,80.5232,80.169,80.3107,334218.0
2020-02-05 14:50:00,90.7,90.83,90.63,90.66,520855.0,80.3018,80.4169,80.2399,80.2664,520855.0
2020-02-05 15:00:00,90.66,90.85,90.62,90.78,177114.0,80.2664,80.4346,80.231,80.3727,177114.0
2020-02-05 15:10:00,90.76,90.84,90.7,90.76,250225.0,80.355,80.4258,80.3018,80.355,250225.0
2020-02-05 15:20:00,90.76,91.14,90.7,90.78,367934.0,80.355,80.6914,80.3018,80.3727,367934.0
2020-02-05 15:30:00,90.79,90.83,90.67,90.72,362703.0,80.3815,80.4169,80.2753,80.3196,362703.0
2020-02-05 15:40:00,90.72,90.8,90.52,90.76,597247.0,80.3196,80.3904,80.1425,80.355,597247.0
2020-02-05 15:50:00,90.76,91.02,90.56,90.96,1000612.0,80.355,80.5852,80.1779,80.532,1000612.0
2020-02-06 09:30:00,88.06,88.2,86.21,86.83,1808466.0,77.9645,78.0885,76.3266,76.8755,1808466.0
2020-02-06 09:40:00,86.84,87.5,86.19,86.4,1012328.0,76.8844,77.4687,76.3089,76.4948,1012328.0
2020-02-06 09:50:00,86.41,87.4,86.3,87.27,720016.0,76.5037,77.3802,76.4063,77.2651,720016.0
2020-02-06 10:00:00,87.28,87.77,87.08,87.67,655878.0,77.2739,77.7078,77.0969,77.6192,655878.0
2020-02-06 10:10:00,87.67,87.87,87.07,87.12,590834.0,77.6192,77.7963,77.088,77.1323,590834.0
2020-02-06 10:20:00,87.13,87.45,87.02,87.24,336534.0,77.1411,77.4244,77.0437,77.2385,336534.0
2020-02-06 10:30:00,87.24,87.98,87.17,87.89,345225.0,77.2385,77.8937,77.1765,77.814,345225.0
2020-02-06 10:40:00,87.89,88.34,87.85,88.2,388293.0,77.814,78.2124,77.7786,78.0885,388293.0
2020-02-06 10:50:00,88.17,88.69,88.13,88.65,411784.0,78.0619,78.5223,78.0265,78.4869,411784.0
2020-02-06 11:00:00,88.65,88.81,88.2,88.27,497733.0,78.4869,78.6285,78.0885,78.1504,497733.0
2020-02-06 11:10:00,88.26,88.98,88.22,88.96,303395.0,78.1416,78.779,78.1062,78.7613,303395.0
2020-02-06 11:20:00,88.97,89.62,88.94,89.53,556798.0,78.7702,79.3457,78.7436,79.266,556798.0
2020-02-06 11:30:00,89.54,89.7,89.05,89.18,383367.0,79.2748,79.4165,78.841,78.9561,383367.0
2020-02-06 11:40:00,89.15,89.5,88.89,89.02,337651.0,78.9295,79.2394,78.6994,78.8144,337651.0
2020-02-06 11:50:00,89.02,89.25,88.99,89.23,150413.0,78.8144,79.0181,78.7879,79.0004,150413.0
2020-02-06 12:00:00,89.2,89.64,89.18,89.62,231580.0,78.9738,79.3634,78.9561,79.3457,231580.0
2020-02-06 12:10:00,89.61,90.0,89.48,89.98,447286.0,79.3368,79.6821,79.2217,79.6644,447286.0
2020-02-06 12:20:00,89.98,90.31,89.95,90.31,662748.0,79.6644,79.9566,79.6378,79.9566,662748.0
2020-02-06 12:30:00,90.31,90.39,89.76,89.86,354700.0,79.9566,80.0274,79.4696,79.5581,354700.0
2020-02-06 12:40:00,89.86,90.01,89.46,89.56,155904.0,79.5581,79.691,79.204,79.2925,155904.0
2020-02-06 12:50:00,89.55,89.75,89.33,89.58,167877.0,79.2837,79.4608,79.0889,79.3102,167877.0
2020-02-06 13:00:00,89.6,90.16,89.59,90.12,329455.0,79.328,79.8238,79.3191,79.7883,329455.0
2020-02-06 13:10:00,90.13,90.16,89.75,89.78,270575.0,79.7972,79.8238,79.4608,79.4873,270575.0
2020-02-06 13:20:00,89.79,89.96,89.66,89.78,294501.0,79.4962,79.6467,79.3811,79.4873,294501.0
2020-02-06 13:30:00,89.78,89.94,89.63,89.68,250757.0,79.4873,79.629,79.3545,79.3988,250757.0
2020-02-06 13:40:00,89.68,89.84,89.59,89.82,247839.0,79.3988,79.5404,79.3191,79.5227,247839.0
2020-02-06 13:50:00,89.81,90.0,89.71,89.78,241586.0,79.5139,79.6821,79.4253,79.4873,241586.0
2020-02-06 14:00:00,89.78,90.08,89.73,90.03,228965.0,79.4873,79.7529,79.4431,79.7087,228965.0
2020-02-06 14:10:00,90.04,90.25,89.97,90.23,244855.0,79.7175,79.9034,79.6555,79.8857,244855.0
2020-02-06 14:20:00,90.23,90.24,89.84,90.05,371819.0,79.8857,79.8946,79.5404,79.7264,371819.0
2020-02-06 14:30:00,90.05,90.12,89.79,89.96,183421.0,79.7264,79.7883,79.4962,79.6467,183421.0
2020-02-06 14:40:00,89.95,90.67,89.93,90.53,337280.0,79.6378,80.2753,79.6201,80.1513,337280.0
2020-02-06 14:50:00,90.53,90.62,90.01,90.12,300667.0,80.1513,80.231,79.691,79.7883,300667.0
2020-02-06 15:00:00,90.1,90.25,90.04,90.09,167511.0,79.7706,79.9034,79.7175,79.7618,167511.0
2020-02-06 15:10:00,90.09,90.45,90.06,90.41,308821.0,79.7618,80.0805,79.7352,80.0451,308821.0
2020-02-06 15:20:00,90.42,90.42,90.23,90.34,212753.0,80.0539,80.0539,79.8857,79.9831,212753.0
2020-02-06 15:30:00,90.34,90.57,90.22,90.5,324324.0,79.9831,80.1868,79.8769,80.1248,324324.0
2020-02-06 15:40:00,90.51,90.67,90.43,90.47,375570.0,80.1336,80.2753,80.0628,80.0982,375570.0
2020-02-06 15:50:00,90.48,90.78,90.42,90.66,939427.0,80.1071,80.3727,80.0539,80.2664,939427.0
2020-02-07 09:30:00,89.83,90.03,88.47,88.56,659721.0,79.5316,79.7087,78.3275,78.4072,659721.0
2020-02-07 09:40:00,88.6,88.69,88.11,88.66,373608.0,78.4426,78.5223,78.0088,78.4957,373608.0
2020-02-07 09:50:00,88.64,89.5,88.48,88.58,650175.0,78.478,79.2394,78.3364,78.4249,650175.0
2020-02-07 10:00:00,88.54,88.7,88.33,88.6,249080.0,78.3895,78.5311,78.2036,78.4426,249080.0
2020-02-07 10:10:00,88.61,88.73,88.39,88.68,236368.0,78.4515,78.5577,78.2567,78.5134,236368.0
2020-02-07 10:20:00,88.68,88.8,88.43,88.57,133206.0,78.5134,78.6197,78.2921,78.416,133206.0
2020-02-07 10:30:00,88.57,89.0,88.54,88.64,278870.0,78.416,78.7967,78.3895,78.478,278870.0
2020-02-07 10:40:00,88.64,88.82,88.27,88.45,299267.0,78.478,78.6374,78.1504,78.3098,299267.0
2020-02-07 10:50:00,88.45,88.49,88.29,88.3,135886.0,78.3098,78.3452,78.1681,78.177,135886.0
2020-02-07 11:00:00,88.29,88.44,88.05,88.37,221707.0,78.1681,78.3009,77.9557,78.239,221707.0
2020-02-07 11:10:00,88.36,88.52,88.26,88.5,142327.0,78.2301,78.3718,78.1416,78.3541,142327.0
2020-02-07 11:20:00,88.51,88.86,88.51,88.84,155385.0,78.3629,78.6728,78.3629,78.6551,155385.0
2020-02-07 11:30:00,88.82,89.16,88.8,89.09,243088.0,78.6374,78.9384,78.6197,78.8764,243088.0
2020-02-07 11:40:00,89.08,89.09,88.74,88.84,134015.0,78.8676,78.8764,78.5665,78.6551,134015.0
2020-02-07 11:50:00,88.81,88.94,88.78,88.86,73576.0,78.6285,78.7436,78.602,78.6728,73576.0
2020-02-07 12:00:00,88.86,88.94,88.81,88.86,122307.0,78.6728,78.7436,78.6285,78.6728,122307.0
2020-02-07 12:10:00,88.85,89.07,88.82,88.95,128239.0,78.6639,78.8587,78.6374,78.7525,128239.0
2020-02-07 12:20:00,88.96,89.09,88.95,88.98,81111.0,78.7613,78.8764,78.7525,78.779,81111.0
2020-02-07 12:30:00,88.98,89.02,88.73,88.82,80543.0,78.779,78.8144,78.5577,78.6374,80543.0
2020-02-07 12:40:00,88.83,88.83,88.66,88.68,87681.0,78.6462,78.6462,78.4957,78.5134,87681.0
2020-02-07 12:50:00,88.68,88.75,88.57,88.67,148003.0,78.5134,78.5754,78.416,78.5046,148003.0
2020-02-07 13:00:00,88.67,88.69,88.54,88.65,126717.0,78.5046,78.5223,78.3895,78.4869,126717.0
2020-02-07 13:10:00,88.64,88.66,88.52,88.62,101337.0,78.478,78.4957,78.3718,78.4603,101337.0
2020-02-07 13:20:00,88.62,88.87,88.61,88.84,82874.0,78.4603,78.6816,78.4515,78.6551,82874.0
2020-02-07 13:30:00,88.84,88.91,88.55,88.57,153594.0,78.6551,78.7171,78.3983,78.416,153594.0
2020-02-07 13:40:00,88.58,88.64,88.47,88.49,130540.0,78.4249,78.478,78.3275,78.3452,130540.0
2020-02-07 13:50:00,88.49,88.51,88.33,88.4,125846.0,78.3452,78.3629,78.2036,78.2655,125846.0
2020-02-07 14:00:00,88.4,88.41,88.04,88.08,252784.0,78.2655,78.2744,77.9468,77.9822,252784.0
2020-02-07 14:10:00,88.06,88.15,87.95,87.97,200284.0,77.9645,78.0442,77.8671,77.8848,200284.0
2020-02-07 14:20:00,87.96,88.03,87.88,87.97,185934.0,77.876,77.9379,77.8051,77.8848,185934.0
2020-02-07 14:30:00,87.97,88.08,87.91,87.92,240276.0,77.8848,77.9822,77.8317,77.8406,240276.0
2020-02-07 14:40:00,87.92,88.09,87.82,87.93,148387.0,77.8406,77.9911,77.752,77.8494,148387.0
2020-02-07 14:50:00,87.94,88.05,87.9,88.03,121981.0,77.8583,77.9557,77.8228,77.9379,121981.0
2020-02-07 15:00:00,88.03,88.11,87.99,88.06,133377.0,77.9379,78.0088,77.9025,77.9645,133377.0
2020-02-07 15:10:00,88.08,88.14,87.95,88.02,123763.0,77.9822,78.0353,77.8671,77.9291,123763.0
2020-02-07 15:20:00,88.01,88.01,87.86,87.88,142956.0,77.9202,77.9202,77.7874,77.8051,142956.0
2020-02-07 15:30:00,87.88,88.0,87.81,87.84,208293.0,77.8051,77.9114,77.7432,77.7697,208293.0
2020-02-07 15:40:00,87.84,87.9,87.63,87.64,341628.0,77.7697,77.8228,77.5838,77.5927,341628.0
2020-02-07 15:50:00,87.64,87.75,87.38,87.42,795110.0,77.5927,77.69,77.3625,77.3979,795110.0
2020-02-10 09:30:00,86.78,87.13,86.5,86.85,404168.0,76.8312,77.1411,76.5833,76.8932,404168.0
2020-02-10 09:40:00,86.86,87.33,86.8,86.93,208502.0,76.9021,77.3182,76.849,76.9641,208502.0
2020-02-10 09:50:00,86.95,87.42,86.77,87.34,137383.0,76.9818,77.3979,76.8224,77.327,137383.0
2020-02-10 10:00:00,87.35,87.98,87.26,87.93,221911.0,77.3359,77.8937,77.2562,77.8494,221911.0
2020-02-10 10:10:00,87.96,87.96,87.37,87.42,241770.0,77.876,77.876,77.3536,77.3979,241770.0
2020-02-10 10:20:00,87.4,87.47,87.21,87.4,217487.0,77.3802,77.4421,77.212,77.3802,217487.0
2020-02-10 10:30:00,87.39,87.4,87.22,87.27,134971.0,77.3713,77.3802,77.2208,77.2651,134971.0
2020-02-10 10:40:00,87.26,87.32,86.94,87.11,158747.0,77.2562,77.3093,76.9729,77.1234,158747.0
2020-02-10 10:50:00,87.12,87.19,86.83,86.83,106844.0,77.1323,77.1942,76.8755,76.8755,106844.0
2020-02-10 11:00:00,86.85,87.2,86.83,87.2,167733.0,76.8932,77.2031,76.8755,77.2031,167733.0
2020-02-10 11:10:00,87.2,87.37,87.1,87.31,116641.0,77.2031,77.3536,77.1146,77.3005,116641.0
2020-02-10 11:20:00,87.32,87.48,87.3,87.45,92009.0,77.3093,77.451,77.2916,77.4244,92009.0
2020-02-10 11:30:00,87.45,87.57,87.36,87.54,99089.0,77.4244,77.5307,77.3448,77.5041,99089.0
2020-02-10 11:40:00,87.52,87.72,87.41,87.69,131778.0,77.4864,77.6635,77.389,77.6369,131778.0
2020-02-10 11:50:00,87.68,87.97,87.62,87.94,106763.0,77.6281,77.8848,77.5749,77.8583,106763.0
2020-02-10 12:00:00,87.95,88.01,87.57,87.58,237805.0,77.8671,77.9202,77.5307,77.5395,237805.0
2020-02-10 12:10:00,87.59,87.71,87.55,87.56,64546.0,77.5484,77.6546,77.513,77.5218,64546.0
2020-02-10 12:20:00,87.55,87.65,87.52,87.64,70155.0,77.513,77.6015,77.4864,77.5927,70155.0
2020-02-10 12:30:00,87.64,87.74,87.56,87.63,71189.0,77.5927,77.6812,77.5218,77.5838,71189.0
2020-02-10 12:40:00,87.63,87.65,87.55,87.55,67025.0,77.5838,77.6015,77.513,77.513,67025.0
2020-02-10 12:50:00,87.55,87.61,87.39,87.41,99900.0,77.513,77.5661,77.3713,77.389,99900.0
2020-02-10 13:00:00,87.42,87.53,87.41,87.47,75045.0,77.3979,77.4953,77.389,77.4421,75045.0
2020-02-10 13:10:00,87.47,87.52,87.42,87.43,53671.0,77.4421,77.4864,77.3979,77.4067,53671.0
2020-02-10 13:20:00,87.43,87.58,87.41,87.52,66243.0,77.4067,77.5395,77.389,77.4864,66243.0
2020-02-10 13:30:00,87.52,87.58,87.45,87.45,58088.0,77.4864,77.5395,77.4244,77.4244,58088.0
2020-02-10 13:40:00,87.45,87.47,87.31,87.33,43282.0,77.4244,77.4421,77.3005,77.3182,43282.0
2020-02-10 13:50:00,87.33,87.4,87.31,87.34,91903.0,77.3182,77.3802,77.3005,77.327,91903.0
2020-02-10 14:00:00,87.34,87.36,87.23,87.26,88136.0,77.327,77.3448,77.2297,77.2562,88136.0
2020-02-10 14:10:00,87.25,87.34,87.22,87.28,72493.0,77.2474,77.327,77.2208,77.2739,72493.0
2020-02-10 14:20:00,87.28,87.35,87.26,87.28,82538.0,77.2739,77.3359,77.2562,77.2739,82538.0
2020-02-10 14:30:00,87.29,87.43,87.25,87.31,130345.0,77.2828,77.4067,77.2474,77.3005,130345.0
2020-02-10 14:40:00,87.31,87.38,87.28,87.38,81063.0,77.3005,77.3625,77.2739,77.3625,81063.0
2020-02-10 14:50:00,87.38,87.56,87.3,87.54,150408.0,77.3625,77.5218,77.2916,77.5041,150408.0
2020-02-10 15:00:00,87.54,87.76,87.53,87.68,106506.0,77.5041,77.6989,77.4953,77.6281,106506.0
2020-02-10 15:10:00,87.69,87.88,87.67,87.88,107333.0,77.6369,77.8051,77.6192,77.8051,107333.0
2020-02-10 15:20:00,87.88,88.04,87.87,88.01,92238.0,77.8051,77.9468,77.7963,77.9202,92238.0
2020-02-10 15:30:00,88.02,88.19,87.97,88.13,149356.0,77.9291,78.0796,77.8848,78.0265,149356.0
2020-02-10 15:40:00,88.14,88.4,88.13,88.33,186656.0,78.0353,78.2655,78.0265,78.2036,186656.0
2020-02-10 15:50:00,88.32,88.64,88.16,88.57,597325.0,78.1947,78.478,78.053,78.416,597325.0
2020-02-11 09:30:00,89.37,89.56,88.9,89.19,374405.0,79.1243,79.2925,78.7082,78.965,374405.0
2020-02-11 09:40:00,89.2,90.23,89.13,90.22,484131.0,78.9738,79.8857,78.9118,79.8769,484131.0
2020-02-11 09:50:00,90.21,90.5,90.12,90.44,378865.0,79.868,80.1248,79.7883,80.0717,378865.0
2020-02-11 10:00:00,90.47,90.89,90.45,90.64,263771.0,80.0982,80.4701,80.0805,80.2487,263771.0
2020-02-11 10:10:00,90.65,90.84,90.38,90.78,233854.0,80.2576,80.4258,80.0185,80.3727,233854.0
2020-02-11 10:20:00,90.77,90.97,90.69,90.76,258232.0,80.3638,80.5409,80.293,80.355,258232.0
2020-02-11 10:30:00,90.75,91.0,90.71,90.81,237645.0,80.3461,80.5675,80.3107,80.3992,237645.0
2020-02-11 10:40:00,90.82,90.87,90.58,90.68,123120.0,80.4081,80.4524,80.1956,80.2841,123120.0
2020-02-11 10:50:00,90.68,90.77,90.44,90.57,114626.0,80.2841,80.3638,80.0717,80.1868,114626.0
2020-02-11 11:00:00,90.56,90.59,90.34,90.46,186305.0,80.1779,80.2045,79.9831,80.0894,186305.0
2020-02-11 11:10:00,90.45,90.68,90.43,90.67,110400.0,80.0805,80.2841,80.0628,80.2753,110400.0
2020-02-11 11:20:00,90.68,90.73,90.55,90.66,130026.0,80.2841,80.3284,80.169,80.2664,130026.0
2020-02-11 11:30:00,90.66,90.66,90.33,90.33,125616.0,80.2664,80.2664,79.9743,79.9743,125616.0
2020-02-11 11:40:00,90.34,90.48,90.23,90.45,80117.0,79.9831,80.1071,79.8857,80.0805,80117.0
2020-02-11 11:50:00,90.44,90.59,90.41,90.5,53803.0,80.0717,80.2045,80.0451,80.1248,53803.0
2020-02-11 12:00:00,90.5,90.74,90.48,90.72,155912.0,80.1248,80.3373,80.1071,80.3196,155912.0
2020-02-11 12:10:00,90.72,91.3,90.71,91.26,286727.0,80.3196,80.8331,80.3107,80.7976,286727.0
2020-02-11 12:20:00,91.26,91.28,90.88,90.91,85532.0,80.7976,80.8154,80.4612,80.4878,85532.0
2020-02-11 12:30:00,90.93,90.98,90.78,90.91,121702.0,80.5055,80.5497,80.3727,80.4878,121702.0
2020-02-11 12:40:00,90.92,91.0,90.91,90.98,76721.0,80.4966,80.5675,80.4878,80.5497,76721.0
2020-02-11 12:50:00,90.98,91.26,90.97,91.23,114282.0,80.5497,80.7976,80.5409,80.7711,114282.0
2020-02-11 13:00:00,91.23,91.47,91.16,91.46,124484.0,80.7711,80.9836,80.7091,80.9747,124484.0
2020-02-11 13:10:00,91.47,91.47,91.21,91.22,141539.0,80.9836,80.9836,80.7534,80.7622,141539.0
2020-02-11 13:20:00,91.22,91.32,91.16,91.17,100018.0,80.7622,80.8508,80.7091,80.718,100018.0
2020-02-11 13:30:00,91.16,91.24,90.97,90.99,116546.0,80.7091,80.7799,80.5409,80.5586,116546.0
2020-02-11 13:40:00,90.98,91.02,90.75,90.83,220293.0,80.5497,80.5852,80.3461,80.4169,220293.0
2020-02-11 13:50:00,90.83,90.93,90.49,90.53,157356.0,80.4169,80.5055,80.1159,80.1513,157356.0
2020-02-11 14:00:00,90.53,90.53,89.97,90.14,230261.0,80.1513,80.1513,79.6555,79.806,230261.0
2020-02-11 14:10:00,90.13,90.35,90.06,90.17,177801.0,79.7972,79.992,79.7352,79.8326,177801.0
2020-02-11 14:20:00,90.16,90.29,90.04,90.28,77860.0,79.8238,79.9389,79.7175,79.93,77860.0
2020-02-11 14:30:00,90.3,90.4,90.19,90.28,213772.0,79.9477,80.0362,79.8503,79.93,213772.0
2020-02-11 14:40:00,90.28,90.39,90.24,90.26,87675.0,79.93,80.0274,79.8946,79.9123,87675.0
2020-02-11 14:50:00,90.27,90.36,89.99,90.02,128358.0,79.9211,80.0008,79.6732,79.6998,128358.0
2020-02-11 15:00:00,90.04,90.14,89.82,89.87,132126.0,79.7175,79.806,79.5227,79.567,132126.0
2020-02-11 15:10:00,89.87,89.91,89.46,89.52,188252.0,79.567,79.6024,79.204,79.2571,188252.0
2020-02-11 15:20:00,89.54,89.81,89.5,89.81,128360.0,79.2748,79.5139,79.2394,79.5139,128360.0
2020-02-11 15:30:00,89.8,89.93,89.73,89.84,137517.0,79.505,79.6201,79.4431,79.5404,137517.0
2020-02-11 15:40:00,89.84,89.98,89.82,89.85,162789.0,79.5404,79.6644,79.5227,79.5493,162789.0
2020-02-11 15:50:00,89.86,90.08,89.76,90.0,708065.0,79.5581,79.7529,79.4696,79.6821,708065.0
2020-02-12 09:30:00,91.65,92.44,91.55,92.11,772797.0,81.1429,81.8424,81.0544,81.5502,772797.0
2020-02-12 09:40:00,92.13,92.43,91.75,92.1,389825.0,81.5679,81.8335,81.2315,81.5413,389825.0
2020-02-12 09:50:00,92.11,92.15,91.55,92.02,322513.0,81.5502,81.5856,81.0544,81.4705,322513.0
2020-02-12 10:00:00,92.0,92.33,91.35,91.49,282391.0,81.4528,81.745,80.8773,81.0013,282391.0
2020-02-12 10:10:00,91.48,92.22,91.29,92.21,205947.0,80.9924,81.6476,80.8242,81.6387,205947.0
2020-02-12 10:20:00,92.2,92.21,91.8,91.96,130672.0,81.6299,81.6387,81.2757,81.4174,130672.0
2020-02-12 10:30:00,91.95,91.99,91.72,91.87,108498.0,81.4085,81.444,81.2049,81.3377,108498.0
2020-02-12 10:40:00,91.88,91.97,91.71,91.96,98071.0,81.3466,81.4262,81.1961,81.4174,98071.0
2020-02-12 10:50:00,91.98,92.03,91.62,91.62,187505.0,81.4351,81.4794,81.1164,81.1164,187505.0
2020-02-12 11:00:00,91.62,91.62,91.4,91.42,112382.0,81.1164,81.1164,80.9216,80.9393,112382.0
2020-02-12 11:10:00,91.43,91.83,91.42,91.76,94671.0,80.9482,81.3023,80.9393,81.2403,94671.0
2020-02-12 11:20:00,91.75,92.03,91.7,91.91,161974.0,81.2315,81.4794,81.1872,81.3731,161974.0
2020-02-12 11:30:00,91.91,91.99,91.86,91.9,104581.0,81.3731,81.444,81.3289,81.3643,104581.0
2020-02-12 11:40:00,91.9,91.91,91.46,91.51,191072.0,81.3643,81.3731,80.9747,81.019,191072.0
2020-02-12 11:50:00,91.51,91.59,91.44,91.53,115569.0,81.019,81.0898,80.957,81.0367,115569.0
2020-02-12 12:00:00,91.54,91.72,91.51,91.67,72425.0,81.0455,81.2049,81.019,81.1606,72425.0
2020-02-12 12:10:00,91.66,91.66,91.43,91.45,87802.0,81.1518,81.1518,80.9482,80.9659,87802.0
2020-02-12 12:20:00,91.47,91.56,91.41,91.52,270353.0,80.9836,81.0633,80.9304,81.0278,270353.0
2020-02-12 12:30:00,91.52,91.64,91.42,91.52,86851.0,81.0278,81.1341,80.9393,81.0278,86851.0
2020-02-12 12:40:00,91.51,91.69,91.45,91.67,122124.0,81.019,81.1783,80.9659,81.1606,122124.0
2020-02-12 12:50:00,91.66,91.83,91.61,91.79,59712.0,81.1518,81.3023,81.1075,81.2669,59712.0
2020-02-12 13:00:00,91.76,91.82,91.68,91.8,62914.0,81.2403,81.2934,81.1695,81.2757,62914.0
2020-02-12 13:10:00,91.8,91.89,91.72,91.87,85082.0,81.2757,81.3554,81.2049,81.3377,85082.0
2020-02-12 13:20:00,91.88,92.08,91.84,92.04,182339.0,81.3466,81.5236,81.3112,81.4882,182339.0
2020-02-12 13:30:00,92.03,92.23,92.02,92.15,137609.0,81.4794,81.6564,81.4705,81.5856,137609.0
2020-02-12 13:40:00,92.15,92.24,92.09,92.21,131404.0,81.5856,81.6653,81.5325,81.6387,131404.0
2020-02-12 13:50:00,92.21,92.24,92.0,92.04,69963.0,81.6387,81.6653,81.4528,81.4882,69963.0
2020-02-12 14:00:00,92.02,92.07,91.82,91.97,117535.0,81.4705,81.5148,81.2934,81.4262,117535.0
2020-02-12 14:10:00,91.95,92.03,91.89,91.92,55345.0,81.4085,81.4794,81.3554,81.382,55345.0
2020-02-12 14:20:00,91.93,92.07,91.92,92.0,89907.0,81.3908,81.5148,81.382,81.4528,89907.0
2020-02-12 14:30:00,92.01,92.05,91.96,91.98,117805.0,81.4617,81.4971,81.4174,81.4351,117805.0
2020-02-12 14:40:00,91.98,92.21,91.97,92.12,112133.0,81.4351,81.6387,81.4262,81.5591,112133.0
2020-02-12 14:50:00,92.13,92.14,91.97,92.03,84607.0,81.5679,81.5768,81.4262,81.4794,84607.0
2020-02-12 15:00:00,92.04,92.11,91.99,92.0,95155.0,81.4882,81.5502,81.444,81.4528,95155.0
2020-02-12 15:10:00,92.0,92.01,91.75,91.8,95624.0,81.4528,81.4617,81.2315,81.2757,95624.0
2020-02-12 15:20:00,91.8,91.82,91.65,91.76,142939.0,81.2757,81.2934,81.1429,81.2403,142939.0
2020-02-12 15:30:00,91.76,91.94,91.68,91.93,127382.0,81.2403,81.3997,81.1695,81.3908,127382.0
2020-02-12 15:40:00,91.93,92.13,91.88,91.9,243241.0,81.3908,81.5679,81.3466,81.3643,243241.0
2020-02-12 15:50:00,91.9,91.98,91.69,91.72,833333.0,81.3643,81.4351,81.1783,81.2049,833333.0
2020-02-13 09:30:00,91.04,91.38,90.42,90.84,468521.0,80.6029,80.9039,80.0539,80.4258,468521.0
2020-02-13 09:40:00,90.81,91.02,90.67,90.86,224883.0,80.3992,80.5852,80.2753,80.4435,224883.0
2020-02-13 09:50:00,90.81,90.91,90.26,90.28,211176.0,80.3992,80.4878,79.9123,79.93,211176.0
2020-02-13 10:00:00,90.29,90.84,89.97,90.7,281899.0,79.9389,80.4258,79.6555,80.3018,281899.0
2020-02-13 10:10:00,90.69,90.83,90.48,90.81,275295.0,80.293,80.4169,80.1071,80.3992,275295.0
2020-02-13 10:20:00,90.78,90.87,90.48,90.66,96203.0,80.3727,80.4524,80.1071,80.2664,96203.0
2020-02-13 10:30:00,90.63,90.63,90.43,90.56,101761.0,80.2399,80.2399,80.0628,80.1779,101761.0
2020-02-13 10:40:00,90.57,90.98,90.53,90.9,71675.0,80.1868,80.5497,80.1513,80.4789,71675.0
2020-02-13 10:50:00,90.89,90.99,90.83,90.89,121658.0,80.4701,80.5586,80.4169,80.4701,121658.0
2020-02-13 11:00:00,90.89,91.12,90.85,90.93,145495.0,80.4701,80.6737,80.4346,80.5055,145495.0
2020-02-13 11:10:00,90.95,91.03,90.83,90.93,79968.0,80.5232,80.594,80.4169,80.5055,79968.0
2020-02-13 11:20:00,90.92,91.12,90.89,90.93,151382.0,80.4966,80.6737,80.4701,80.5055,151382.0
2020-02-13 11:30:00,90.92,90.95,90.78,90.91,137844.0,80.4966,80.5232,80.3727,80.4878,137844.0
2020-02-13 11:40:00,90.91,91.21,90.89,90.95,113006.0,80.4878,80.7534,80.4701,80.5232,113006.0
2020-02-13 11:50:00,90.96,90.98,90.81,90.93,48200.0,80.532,80.5497,80.3992,80.5055,48200.0
2020-02-13 12:00:00,90.94,91.02,90.94,90.98,90830.0,80.5143,80.5852,80.5143,80.5497,90830.0
2020-02-13 12:10:00,90.98,91.0,90.74,90.75,87797.0,80.5497,80.5675,80.3373,80.3461,87797.0
2020-02-13 12:20:00,90.74,90.93,90.69,90.91,50595.0,80.3373,80.5055,80.293,80.4878,50595.0
2020-02-13 12:30:00,90.92,90.97,90.8,90.83,36750.0,80.4966,80.5409,80.3904,80.4169,36750.0
2020-02-13 12:40:00,90.82,90.92,90.81,90.89,39748.0,80.4081,80.4966,80.3992,80.4701,39748.0
2020-02-13 12:50:00,90.88,90.96,90.39,90.41,68665.0,80.4612,80.532,80.0274,80.0451,68665.0
2020-02-13 13:00:00,90.41,90.59,90.35,90.35,63078.0,80.0451,80.2045,79.992,79.992,63078.0
2020-02-13 13:10:00,90.37,90.43,90.13,90.28,268150.0,80.0097,80.0628,79.7972,79.93,268150.0
2020-02-13 13:20:00,90.28,90.42,90.2,90.4,138049.0,79.93,80.0539,79.8592,80.0362,138049.0
2020-02-13 13:30:00,90.38,90.43,90.17,90.21,251251.0,80.0185,80.0628,79.8326,79.868,251251.0
2020-02-13 13:40:00,90.19,90.52,90.19,90.36,197011.0,79.8503,80.1425,79.8503,80.0008,197011.0
2020-02-13 13:50:00,90.36,90.47,90.31,90.39,205694.0,80.0008,80.0982,79.9566,80.0274,205694.0
2020-02-13 14:00:00,90.4,90.4,90.25,90.27,83280.0,80.0362,80.0362,79.9034,79.9211,83280.0
2020-02-13 14:10:00,90.27,90.27,90.05,90.2,127503.0,79.9211,79.9211,79.7264,79.8592,127503.0
2020-02-13 14:20:00,90.22,90.27,90.08,90.11,94354.0,79.8769,79.9211,79.7529,79.7795,94354.0
2020-02-13 14:30:00,90.11,90.39,90.1,90.37,109495.0,79.7795,80.0274,79.7706,80.0097,109495.0
2020-02-13 14:40:00,90.37,90.39,90.23,90.32,140582.0,80.0097,80.0274,79.8857,79.9654,140582.0
2020-02-13 14:50:00,90.32,90.41,90.29,90.3,154922.0,79.9654,80.0451,79.9389,79.9477,154922.0
2020-02-13 15:00:00,90.31,90.35,89.77,90.0,207276.0,79.9566,79.992,79.4785,79.6821,207276.0
2020-02-13 15:10:00,90.0,90.09,89.91,90.04,187044.0,79.6821,79.7618,79.6024,79.7175,187044.0
2020-02-13 15:20:00,90.05,90.08,89.93,90.0,89986.0,79.7264,79.7529,79.6201,79.6821,89986.0
2020-02-13 15:30:00,90.0,90.05,89.89,89.99,148556.0,79.6821,79.7264,79.5847,79.6732,148556.0
2020-02-13 15:40:00,89.98,90.05,89.79,89.91,174225.0,79.6644,79.7264,79.4962,79.6024,174225.0
2020-02-13 15:50:00,89.91,90.15,89.88,90.03,434048.0,79.6024,79.8149,79.5759,79.7087,434048.0
2020-02-14 09:30:00,90.45,90.8,89.81,90.06,310962.0,80.0805,80.3904,79.5139,79.7352,310962.0
2020-02-14 09:40:00,90.04,90.05,89.42,89.81,183458.0,79.7175,79.7264,79.1686,79.5139,183458.0
2020-02-14 09:50:00,89.82,90.19,89.7,89.99,113709.0,79.5227,79.8503,79.4165,79.6732,113709.0
2020-02-14 10:00:00,89.98,90.19,89.73,89.93,87874.0,79.6644,79.8503,79.4431,79.6201,87874.0
2020-02-14 10:10:00,89.92,90.06,89.73,90.06,80957.0,79.6113,79.7352,79.4431,79.7352,80957.0
2020-02-14 10:20:00,90.06,90.17,90.0,90.06,66444.0,79.7352,79.8326,79.6821,79.7352,66444.0
2020-02-14 10:30:00,90.04,90.17,89.95,90.08,117009.0,79.7175,79.8326,79.6378,79.7529,117009.0
2020-02-14 10:40:00,90.09,90.11,89.99,90.08,32932.0,79.7618,79.7795,79.6732,79.7529,32932.0
2020-02-14 10:50:00,90.09,90.17,90.03,90.17,85778.0,79.7618,79.8326,79.7087,79.8326,85778.0
2020-02-14 11:00:00,90.16,90.19,89.88,89.89,54259.0,79.8238,79.8503,79.5759,79.5847,54259.0
2020-02-14 11:10:00,89.92,90.04,89.9,89.98,46959.0,79.6113,79.7175,79.5936,79.6644,46959.0
2020-02-14 11:20:00,89.97,90.01,89.82,89.92,61483.0,79.6555,79.691,79.5227,79.6113,61483.0
2020-02-14 11:30:00,89.92,89.98,89.84,89.87,43737.0,79.6113,79.6644,79.5404,79.567,43737.0
2020-02-14 11:40:00,89.86,89.93,89.72,89.74,60423.0,79.5581,79.6201,79.4342,79.4519,60423.0
2020-02-14 11:50:00,89.73,89.8,89.69,89.78,42740.0,79.4431,79.505,79.4076,79.4873,42740.0
2020-02-14 12:00:00,89.8,89.8,89.7,89.77,55152.0,79.505,79.505,79.4165,79.4785,55152.0
2020-02-14 12:10:00,89.76,89.78,89.61,89.63,73391.0,79.4696,79.4873,79.3368,79.3545,73391.0
2020-02-14 12:20:00,89.64,89.66,89.46,89.63,75560.0,79.3634,79.3811,79.204,79.3545,75560.0
2020-02-14 12:30:00,89.62,89.68,89.56,89.58,47354.0,79.3457,79.3988,79.2925,79.3102,47354.0
2020-02-14 12:40:00,89.58,89.62,89.46,89.52,48585.0,79.3102,79.3457,79.204,79.2571,48585.0
2020-02-14 12:50:00,89.52,89.55,89.44,89.51,105265.0,79.2571,79.2837,79.1863,79.2483,105265.0
2020-02-14 13:00:00,89.5,89.74,89.5,89.54,113679.0,79.2394,79.4519,79.2394,79.2748,113679.0
2020-02-14 13:10:00,89.52,89.75,89.52,89.65,53358.0,79.2571,79.4608,79.2571,79.3722,53358.0
2020-02-14 13:20:00,89.67,89.82,89.61,89.75,55678.0,79.3899,79.5227,79.3368,79.4608,55678.0
2020-02-14 13:30:00,89.73,89.79,89.68,89.7,40962.0,79.4431,79.4962,79.3988,79.4165,40962.0
2020-02-14 13:40:00,89.71,89.72,89.59,89.65,90037.0,79.4253,79.4342,79.3191,79.3722,90037.0
2020-02-14 13:50:00,89.65,89.68,89.5,89.5,47625.0,79.3722,79.3988,79.2394,79.2394,47625.0
2020-02-14 14:00:00,89.5,89.65,89.49,89.63,51619.0,79.2394,79.3722,79.2306,79.3545,51619.0
2020-02-14 14:10:00,89.64,89.64,89.33,89.44,104942.0,79.3634,79.3634,79.0889,79.1863,104942.0
2020-02-14 14:20:00,89.44,89.56,89.42,89.49,96088.0,79.1863,79.2925,79.1686,79.2306,96088.0
2020-02-14 14:30:00,89.49,89.7,89.45,89.68,71162.0,79.2306,79.4165,79.1952,79.3988,71162.0
2020-02-14 14:40:00,89.67,89.67,89.5,89.58,44097.0,79.3899,79.3899,79.2394,79.3102,44097.0
2020-02-14 14:50:00,89.57,89.64,89.5,89.63,54788.0,79.3014,79.3634,79.2394,79.3545,54788.0
2020-02-14 15:00:00,89.65,89.66,89.46,89.49,57100.0,79.3722,79.3811,79.204,79.2306,57100.0
2020-02-14 15:10:00,89.5,89.53,89.32,89.33,83369.0,79.2394,79.266,79.0801,79.0889,83369.0
2020-02-14 15:20:00,89.32,89.44,88.79,89.34,403070.0,79.0801,79.1863,78.6108,79.0978,403070.0
2020-02-14 15:30:00,89.33,89.53,89.24,89.5,352921.0,79.0889,79.266,79.0092,79.2394,352921.0
2020-02-14 15:40:00,89.5,89.52,89.31,89.33,152569.0,79.2394,79.2571,79.0712,79.0889,152569.0
2020-02-14 15:50:00,89.33,89.63,89.32,89.6,525313.0,79.0889,79.3545,79.0801,79.328,525313.0
2020-02-18 09:30:00,87.84,89.0,87.52,88.13,696977.0,77.7697,78.7967,77.4864,78.0265,696977.0
2020-02-18 09:40:00,88.15,88.44,87.71,87.74,358126.0,78.0442,78.3009,77.6546,77.6812,358126.0
2020-02-18 09:50:00,87.75,88.18,87.66,88.05,227098.0,77.69,78.0707,77.6104,77.9557,227098.0
2020-02-18 10:00:00,88.04,88.27,87.88,88.26,127406.0,77.9468,78.1504,77.8051,78.1416,127406.0
2020-02-18 10:10:00,88.28,88.45,88.19,88.26,114883.0,78.1593,78.3098,78.0796,78.1416,114883.0
2020-02-18 10:20:00,88.28,88.38,88.0,88.01,141648.0,78.1593,78.2478,77.9114,77.9202,141648.0
2020-02-18 10:30:00,88.0,88.27,88.0,88.23,150567.0,77.9114,78.1504,77.9114,78.115,150567.0
2020-02-18 10:40:00,88.23,88.48,88.14,88.38,78325.0,78.115,78.3364,78.0353,78.2478,78325.0
2020-02-18 10:50:00,88.38,88.52,88.26,88.47,76440.0,78.2478,78.3718,78.1416,78.3275,76440.0
2020-02-18 11:00:00,88.46,88.6,88.23,88.31,158668.0,78.3186,78.4426,78.115,78.1858,158668.0
2020-02-18 11:10:00,88.31,88.44,88.16,88.22,93125.0,78.1858,78.3009,78.053,78.1062,93125.0
2020-02-18 11:20:00,88.19,88.28,88.03,88.1,153707.0,78.0796,78.1593,77.9379,77.9999,153707.0
2020-02-18 11:30:00,88.12,88.22,88.04,88.12,175031.0,78.0176,78.1062,77.9468,78.0176,175031.0
2020-02-18 11:40:00,88.15,88.18,87.95,88.07,126649.0,78.0442,78.0707,77.8671,77.9734,126649.0
2020-02-18 11:50:00,88.06,88.14,87.89,87.96,61385.0,77.9645,78.0353,77.814,77.876,61385.0
2020-02-18 12:00:00,87.94,88.02,87.89,87.97,72015.0,77.8583,77.9291,77.814,77.8848,72015.0
2020-02-18 12:10:00,87.95,88.09,87.95,88.06,53959.0,77.8671,77.9911,77.8671,77.9645,53959.0
2020-02-18 12:20:00,88.06,88.13,88.02,88.05,68003.0,77.9645,78.0265,77.9291,77.9557,68003.0
2020-02-18 12:30:00,88.05,88.11,87.98,87.98,75512.0,77.9557,78.0088,77.8937,77.8937,75512.0
2020-02-18 12:40:00,87.98,88.01,87.9,88.0,65933.0,77.8937,77.9202,77.8228,77.9114,65933.0
2020-02-18 12:50:00,88.0,88.1,87.92,88.08,80914.0,77.9114,77.9999,77.8406,77.9822,80914.0
2020-02-18 13:00:00,88.08,88.1,87.99,88.09,107983.0,77.9822,77.9999,77.9025,77.9911,107983.0
2020-02-18 13:10:00,88.09,88.26,88.0,88.21,71897.0,77.9911,78.1416,77.9114,78.0973,71897.0
2020-02-18 13:20:00,88.22,88.28,88.17,88.24,61624.0,78.1062,78.1593,78.0619,78.1239,61624.0
2020-02-18 13:30:00,88.26,88.36,88.2,88.27,67645.0,78.1416,78.2301,78.0885,78.1504,67645.0
2020-02-18 13:40:00,88.26,88.26,88.05,88.13,63714.0,78.1416,78.1416,77.9557,78.0265,63714.0
2020-02-18 13:50:00,88.14,88.2,88.07,88.2,46200.0,78.0353,78.0885,77.9734,78.0885,46200.0
2020-02-18 14:00:00,88.19,88.21,88.0,88.04,95222.0,78.0796,78.0973,77.9114,77.9468,95222.0
2020-02-18 14:10:00,88.05,88.1,87.93,88.08,147998.0,77.9557,77.9999,77.8494,77.9822,147998.0
2020-02-18 14:20:00,88.07,88.25,88.04,88.25,122124.0,77.9734,78.1327,77.9468,78.1327,122124.0
2020-02-18 14:30:00,88.25,88.26,88.11,88.12,56244.0,78.1327,78.1416,78.0088,78.0176,56244.0
2020-02-18 14:40:00,88.13,88.19,88.01,88.15,111420.0,78.0265,78.0796,77.9202,78.0442,111420.0
2020-02-18 14:50:00,88.15,88.17,88.0,88.05,86339.0,78.0442,78.0619,77.9114,77.9557,86339.0
2020-02-18 15:00:00,88.04,88.13,88.03,88.05,105811.0,77.9468,78.0265,77.9379,77.9557,105811.0
2020-02-18 15:10:00,88.04,88.21,88.03,88.06,97953.0,77.9468,78.0973,77.9379,77.9645,97953.0
2020-02-18 15:20:00,88.06,88.08,87.96,88.02,198128.0,77.9645,77.9822,77.876,77.9291,198128.0
2020-02-18 15:30:00,88.01,88.02,87.89,87.91,147503.0,77.9202,77.9291,77.814,77.8317,147503.0
2020-02-18 15:40:00,87.91,88.03,87.83,87.94,160401.0,77.8317,77.9379,77.7609,77.8583,160401.0
2020-02-18 15:50:00,87.93,88.06,87.91,88.02,394668.0,77.8494,77.9645,77.8317,77.9291,394668.0
2020-02-19 09:30:00,88.92,89.2,88.65,89.14,392816.0,78.7259,78.9738,78.4869,78.9207,392816.0
2020-02-19 09:40:00,89.14,89.45,88.91,89.0,274787.0,78.9207,79.1952,78.7171,78.7967,274787.0
2020-02-19 09:50:00,89.0,89.77,88.91,89.65,410301.0,78.7967,79.4785,78.7171,79.3722,410301.0
2020-02-19 10:00:00,89.62,89.83,89.59,89.68,150037.0,79.3457,79.5316,79.3191,79.3988,150037.0
2020-02-19 10:10:00,89.68,89.91,89.46,89.85,153915.0,79.3988,79.6024,79.204,79.5493,153915.0
2020-02-19 10:20:00,89.85,90.01,89.67,89.84,195127.0,79.5493,79.691,79.3899,79.5404,195127.0
2020-02-19 10:30:00,89.86,89.94,89.39,89.49,208769.0,79.5581,79.629,79.142,79.2306,208769.0
2020-02-19 10:40:00,89.51,89.69,89.36,89.6,127768.0,79.2483,79.4076,79.1155,79.328,127768.0
2020-02-19 10:50:00,89.58,89.77,89.53,89.76,111123.0,79.3102,79.4785,79.266,79.4696,111123.0
2020-02-19 11:00:00,89.78,90.0,89.55,89.63,138766.0,79.4873,79.6821,79.2837,79.3545,138766.0
2020-02-19 11:10:00,89.64,89.74,89.6,89.74,50444.0,79.3634,79.4519,79.328,79.4519,50444.0
2020-02-19 11:20:00,89.74,89.87,89.66,89.77,66578.0,79.4519,79.567,79.3811,79.4785,66578.0
2020-02-19 11:30:00,89.78,90.0,89.75,89.87,98882.0,79.4873,79.6821,79.4608,79.567,98882.0
2020-02-19 11:40:00,89.88,90.06,89.88,90.06,114082.0,79.5759,79.7352,79.5759,79.7352,114082.0
2020-02-19 11:50:00,90.07,90.18,89.99,90.17,98806.0,79.7441,79.8415,79.6732,79.8326,98806.0
2020-02-19 12:00:00,90.15,90.29,90.11,90.17,110634.0,79.8149,79.9389,79.7795,79.8326,110634.0
2020-02-19 12:10:00,90.17,90.26,90.14,90.25,59545.0,79.8326,79.9123,79.806,79.9034,59545.0
2020-02-19 12:20:00,90.25,90.37,90.19,90.24,156755.0,79.9034,80.0097,79.8503,79.8946,156755.0
2020-02-19 12:30:00,90.22,90.52,90.22,90.52,117904.0,79.8769,80.1425,79.8769,80.1425,117904.0
2020-02-19 12:40:00,90.5,90.58,90.47,90.5,109443.0,80.1248,80.1956,80.0982,80.1248,109443.0
2020-02-19 12:50:00,90.5,90.54,90.25,90.26,129902.0,80.1248,80.1602,79.9034,79.9123,129902.0
2020-02-19 13:00:00,90.26,90.26,90.05,90.05,112195.0,79.9123,79.9123,79.7264,79.7264,112195.0
2020-02-19 13:10:00,90.06,90.07,89.89,89.94,104986.0,79.7352,79.7441,79.5847,79.629,104986.0
2020-02-19 13:20:00,89.94,90.04,89.9,89.96,57030.0,79.629,79.7175,79.5936,79.6467,57030.0
2020-02-19 13:30:00,89.96,90.06,89.89,89.98,83245.0,79.6467,79.7352,79.5847,79.6644,83245.0
2020-02-19 13:40:00,89.98,90.15,89.93,90.08,100518.0,79.6644,79.8149,79.6201,79.7529,100518.0
2020-02-19 13:50:00,90.08,90.09,89.77,89.84,68794.0,79.7529,79.7618,79.4785,79.5404,68794.0
2020-02-19 14:00:00,89.82,90.0,89.76,89.97,116470.0,79.5227,79.6821,79.4696,79.6555,116470.0
2020-02-19 14:10:00,89.96,89.98,89.79,89.86,59483.0,79.6467,79.6644,79.4962,79.5581,59483.0
2020-02-19 14:20:00,89.86,89.91,89.81,89.86,53220.0,79.5581,79.6024,79.5139,79.5581,53220.0
2020-02-19 14:30:00,89.86,90.02,89.83,89.92,68321.0,79.5581,79.6998,79.5316,79.6113,68321.0
2020-02-19 14:40:00,89.9,90.05,89.9,90.0,65210.0,79.5936,79.7264,79.5936,79.6821,65210.0
2020-02-19 14:50:00,90.01,90.08,89.98,90.01,63731.0,79.691,79.7529,79.6644,79.691,63731.0
2020-02-19 15:00:00,90.01,90.06,89.92,89.92,71146.0,79.691,79.7352,79.6113,79.6113,71146.0
2020-02-19 15:10:00,89.92,90.08,89.9,90.08,79041.0,79.6113,79.7529,79.5936,79.7529,79041.0
2020-02-19 15:20:00,90.08,90.17,90.0,90.08,132263.0,79.7529,79.8326,79.6821,79.7529,132263.0
2020-02-19 15:30:00,90.08,90.28,90.01,90.25,258645.0,79.7529,79.93,79.691,79.9034,258645.0
2020-02-19 15:40:00,90.26,90.39,90.2,90.29,273303.0,79.9123,80.0274,79.8592,79.9389,273303.0
2020-02-19 15:50:00,90.29,90.62,90.17,90.6,754312.0,79.9389,80.231,79.8326,80.2133,754312.0
2020-02-20 09:30:00,90.8,91.88,90.76,91.73,664329.0,80.3904,81.3466,80.355,81.2138,664329.0
2020-02-20 09:40:00,91.73,91.83,91.15,91.55,660121.0,81.2138,81.3023,80.7003,81.0544,660121.0
2020-02-20 09:50:00,91.54,91.8,90.78,90.97,317782.0,81.0455,81.2757,80.3727,80.5409,317782.0
2020-02-20 10:00:00,90.97,91.2,90.75,90.95,189065.0,80.5409,80.7445,80.3461,80.5232,189065.0
2020-02-20 10:10:00,90.98,91.06,90.77,90.9,215464.0,80.5497,80.6206,80.3638,80.4789,215464.0
2020-02-20 10:20:00,90.89,91.01,90.6,90.76,262408.0,80.4701,80.5763,80.2133,80.355,262408.0
2020-02-20 10:30:00,90.73,90.97,90.63,90.97,133903.0,80.3284,80.5409,80.2399,80.5409,133903.0
2020-02-20 10:40:00,90.97,91.0,90.64,90.71,103735.0,80.5409,80.5675,80.2487,80.3107,103735.0
2020-02-20 10:50:00,90.7,90.77,90.57,90.6,98042.0,80.3018,80.3638,80.1868,80.2133,98042.0
2020-02-20 11:00:00,90.61,90.63,90.12,90.19,155201.0,80.2222,80.2399,79.7883,79.8503,155201.0
2020-02-20 11:10:00,90.19,90.2,89.96,90.04,316854.0,79.8503,79.8592,79.6467,79.7175,316854.0
2020-02-20 11:20:00,90.03,90.13,89.7,89.7,336793.0,79.7087,79.7972,79.4165,79.4165,336793.0
2020-02-20 11:30:00,89.69,89.79,88.7,89.5,276834.0,79.4076,79.4962,78.5311,79.2394,276834.0
2020-02-20 11:40:00,89.43,89.58,89.14,89.2,287807.0,79.1774,79.3102,78.9207,78.9738,287807.0
2020-02-20 11:50:00,89.19,89.63,89.12,89.14,138654.0,78.965,79.3545,78.903,78.9207,138654.0
2020-02-20 12:00:00,89.13,89.13,88.68,88.68,128925.0,78.9118,78.9118,78.5134,78.5134,128925.0
2020-02-20 12:10:00,88.68,89.22,88.68,89.11,112643.0,78.5134,78.9915,78.5134,78.8941,112643.0
2020-02-20 12:20:00,89.11,89.14,88.78,88.84,135191.0,78.8941,78.9207,78.602,78.6551,135191.0
2020-02-20 12:30:00,88.89,89.1,88.85,88.99,136532.0,78.6994,78.8853,78.6639,78.7879,136532.0
2020-02-20 12:40:00,89.0,89.2,88.93,89.09,145844.0,78.7967,78.9738,78.7348,78.8764,145844.0
2020-02-20 12:50:00,89.08,89.43,89.04,89.4,130788.0,78.8676,79.1774,78.8322,79.1509,130788.0
2020-02-20 13:00:00,89.4,89.49,89.22,89.39,133311.0,79.1509,79.2306,78.9915,79.142,133311.0
2020-02-20 13:10:00,89.4,89.76,89.32,89.69,175619.0,79.1509,79.4696,79.0801,79.4076,175619.0
2020-02-20 13:20:00,89.69,89.75,89.58,89.63,87980.0,79.4076,79.4608,79.3102,79.3545,87980.0
2020-02-20 13:30:00,89.63,89.65,89.26,89.27,57723.0,79.3545,79.3722,79.0269,79.0358,57723.0
2020-02-20 13:40:00,89.25,89.32,89.13,89.15,88240.0,79.0181,79.0801,78.9118,78.9295,88240.0
2020-02-20 13:50:00,89.14,89.2,88.99,89.08,131207.0,78.9207,78.9738,78.7879,78.8676,131207.0
2020-02-20 14:00:00,89.1,89.43,89.09,89.26,95189.0,78.8853,79.1774,78.8764,79.0269,95189.0
2020-02-20 14:10:00,89.27,89.45,89.21,89.26,96377.0,79.0358,79.1952,78.9827,79.0269,96377.0
2020-02-20 14:20:00,89.26,89.42,89.24,89.28,53114.0,79.0269,79.1686,79.0092,79.0446,53114.0
2020-02-20 14:30:00,89.28,89.69,89.28,89.67,95128.0,79.0446,79.4076,79.0446,79.3899,95128.0
2020-02-20 14:40:00,89.67,89.71,89.49,89.52,124535.0,79.3899,79.4253,79.2306,79.2571,124535.0
2020-02-20 14:50:00,89.52,89.57,89.29,89.38,64979.0,79.2571,79.3014,79.0535,79.1332,64979.0
2020-02-20 15:00:00,89.39,89.41,89.1,89.14,192389.0,79.142,79.1597,78.8853,78.9207,192389.0
2020-02-20 15:10:00,89.14,89.19,88.78,88.88,243313.0,78.9207,78.965,78.602,78.6905,243313.0
2020-02-20 15:20:00,88.88,89.07,88.83,89.05,126997.0,78.6905,78.8587,78.6462,78.841,126997.0
2020-02-20 15:30:00,89.05,89.21,88.96,89.08,155335.0,78.841,78.9827,78.7613,78.8676,155335.0
2020-02-20 15:40:00,89.09,89.25,89.09,89.13,138547.0,78.8764,79.0181,78.8764,78.9118,138547.0
2020-02-20 15:50:00,89.14,89.61,89.04,89.47,601510.0,78.9207,79.3368,78.8322,79.2129,601510.0
2020-02-21 09:30:00,88.56,89.03,87.62,87.7,704351.0,78.4072,78.8233,77.5749,77.6458,704351.0
2020-02-21 09:40:00,87.69,87.82,86.5,86.63,435223.0,77.6369,77.752,76.5833,76.6984,435223.0
2020-02-21 09:50:00,86.63,87.4,86.63,87.11,272231.0,76.6984,77.3802,76.6984,77.1234,272231.0
2020-02-21 10:00:00,87.1,87.22,86.85,87.21,178621.0,77.1146,77.2208,76.8932,77.212,178621.0
2020-02-21 10:10:00,87.17,87.32,87.0,87.23,143600.0,77.1765,77.3093,77.026,77.2297,143600.0
2020-02-21 10:20:00,87.24,87.73,87.21,87.7,181471.0,77.2385,77.6723,77.212,77.6458,181471.0
2020-02-21 10:30:00,87.71,87.73,87.24,87.38,223909.0,77.6546,77.6723,77.2385,77.3625,223909.0
2020-02-21 10:40:00,87.4,87.85,87.19,87.78,192750.0,77.3802,77.7786,77.1942,77.7166,192750.0
2020-02-21 10:50:00,87.78,87.93,87.55,87.84,155919.0,77.7166,77.8494,77.513,77.7697,155919.0
2020-02-21 11:00:00,87.84,88.27,87.74,88.0,305579.0,77.7697,78.1504,77.6812,77.9114,305579.0
2020-02-21 11:10:00,87.97,88.16,87.95,87.96,118692.0,77.8848,78.053,77.8671,77.876,118692.0
2020-02-21 11:20:00,87.96,88.1,87.86,88.02,111606.0,77.876,77.9999,77.7874,77.9291,111606.0
2020-02-21 11:30:00,88.03,88.14,87.95,88.06,81517.0,77.9379,78.0353,77.8671,77.9645,81517.0
2020-02-21 11:40:00,88.05,88.07,87.83,87.89,81113.0,77.9557,77.9734,77.7609,77.814,81113.0
2020-02-21 11:50:00,87.91,88.21,87.89,88.18,111375.0,77.8317,78.0973,77.814,78.0707,111375.0
2020-02-21 12:00:00,88.19,88.37,88.14,88.15,121957.0,78.0796,78.239,78.0353,78.0442,121957.0
2020-02-21 12:10:00,88.16,88.22,88.0,88.04,81817.0,78.053,78.1062,77.9114,77.9468,81817.0
2020-02-21 12:20:00,88.05,88.15,87.89,87.91,67296.0,77.9557,78.0442,77.814,77.8317,67296.0
2020-02-21 12:30:00,87.9,87.91,87.58,87.69,102505.0,77.8228,77.8317,77.5395,77.6369,102505.0
2020-02-21 12:40:00,87.67,87.7,87.34,87.42,111037.0,77.6192,77.6458,77.327,77.3979,111037.0
2020-02-21 12:50:00,87.42,87.43,87.14,87.19,127311.0,77.3979,77.4067,77.15,77.1942,127311.0
2020-02-21 13:00:00,87.18,87.36,87.12,87.15,98305.0,77.1854,77.3448,77.1323,77.1588,98305.0
2020-02-21 13:10:00,87.15,87.22,86.99,87.08,199648.0,77.1588,77.2208,77.0172,77.0969,199648.0
2020-02-21 13:20:00,87.09,87.16,87.0,87.0,140961.0,77.1057,77.1677,77.026,77.026,140961.0
2020-02-21 13:30:00,87.01,87.05,86.8,86.91,124740.0,77.0349,77.0703,76.849,76.9463,124740.0
2020-02-21 13:40:00,86.91,86.95,86.74,86.74,118179.0,76.9463,76.9818,76.7958,76.7958,118179.0
2020-02-21 13:50:00,86.73,86.84,86.58,86.74,137834.0,76.787,76.8844,76.6542,76.7958,137834.0
2020-02-21 14:00:00,86.7,86.95,86.63,86.72,163907.0,76.7604,76.9818,76.6984,76.7781,163907.0
2020-02-21 14:10:00,86.75,86.76,86.33,86.39,184667.0,76.8047,76.8135,76.4328,76.486,184667.0
2020-02-21 14:20:00,86.38,86.75,86.36,86.73,154611.0,76.4771,76.8047,76.4594,76.787,154611.0
2020-02-21 14:30:00,86.72,86.91,86.71,86.84,170804.0,76.7781,76.9463,76.7693,76.8844,170804.0
2020-02-21 14:40:00,86.85,87.0,86.81,86.85,189949.0,76.8932,77.026,76.8578,76.8932,189949.0
2020-02-21 14:50:00,86.85,86.99,86.78,86.88,89349.0,76.8932,77.0172,76.8312,76.9198,89349.0
2020-02-21 15:00:00,86.89,86.92,86.77,86.79,103237.0,76.9286,76.9552,76.8224,76.8401,103237.0
2020-02-21 15:10:00,86.8,86.93,86.78,86.81,200112.0,76.849,76.9641,76.8312,76.8578,200112.0
2020-02-21 15:20:00,86.8,86.91,86.66,86.85,217965.0,76.849,76.9463,76.725,76.8932,217965.0
2020-02-21 15:30:00,86.85,86.95,86.77,86.8,236957.0,76.8932,76.9818,76.8224,76.849,236957.0
2020-02-21 15:40:00,86.82,87.21,86.8,87.16,304991.0,76.8667,77.212,76.849,77.1677,304991.0
2020-02-21 15:50:00,87.17,87.33,86.96,87.03,804765.0,77.1765,77.3182,76.9906,77.0526,804765.0
2020-02-24 09:30:00,83.85,84.32,83.29,83.37,876863.0,74.2372,74.6533,73.7414,73.8122,876863.0
2020-02-24 09:40:00,83.36,84.45,83.26,84.3,400307.0,73.8033,74.7684,73.7148,74.6356,400307.0
2020-02-24 09:50:00,84.3,84.63,84.18,84.58,496463.0,74.6356,74.9277,74.5293,74.8835,496463.0
2020-02-24 10:00:00,84.59,84.81,84.17,84.47,268761.0,74.8923,75.0871,74.5205,74.7861,268761.0
2020-02-24 10:10:00,84.45,84.83,84.34,84.54,275795.0,74.7684,75.1048,74.671,74.848,275795.0
2020-02-24 10:20:00,84.53,84.54,83.8,83.81,301559.0,74.8392,74.848,74.1929,74.2017,301559.0
2020-02-24 10:30:00,83.78,83.83,83.45,83.53,288028.0,74.1752,74.2194,73.883,73.9538,288028.0
2020-02-24 10:40:00,83.5,83.93,83.42,83.87,222516.0,73.9273,74.308,73.8565,74.2549,222516.0
2020-02-24 10:50:00,83.89,84.09,83.8,83.96,110829.0,74.2726,74.4496,74.1929,74.3345,110829.0
2020-02-24 11:00:00,83.96,84.04,83.58,83.68,146628.0,74.3345,74.4054,73.9981,74.0866,146628.0
2020-02-24 11:10:00,83.67,83.74,83.38,83.65,163243.0,74.0778,74.1398,73.821,74.0601,163243.0
2020-02-24 11:20:00,83.67,83.78,83.51,83.56,143892.0,74.0778,74.1752,73.9361,73.9804,143892.0
2020-02-24 11:30:00,83.59,83.64,83.42,83.51,141590.0,74.007,74.0512,73.8565,73.9361,141590.0
2020-02-24 11:40:00,83.5,83.5,83.28,83.33,162773.0,73.9273,73.9273,73.7325,73.7768,162773.0
2020-02-24 11:50:00,83.34,83.68,83.22,83.31,140254.0,73.7856,74.0866,73.6794,73.7591,140254.0
2020-02-24 12:00:00,83.32,83.34,82.94,83.1,232464.0,73.7679,73.7856,73.4315,73.5731,232464.0
2020-02-24 12:10:00,83.08,83.25,82.98,83.22,129454.0,73.5554,73.7059,73.4669,73.6794,129454.0
2020-02-24 12:20:00,83.22,83.32,83.05,83.23,98057.0,73.6794,73.7679,73.5289,73.6882,98057.0
2020-02-24 12:30:00,83.23,83.43,83.06,83.4,91514.0,73.6882,73.8653,73.5377,73.8387,91514.0
2020-02-24 12:40:00,83.41,83.48,83.26,83.29,73354.0,73.8476,73.9096,73.7148,73.7414,73354.0
2020-02-24 12:50:00,83.3,83.3,83.07,83.15,101432.0,73.7502,73.7502,73.5466,73.6174,101432.0
2020-02-24 13:00:00,83.13,83.17,82.88,82.95,126491.0,73.5997,73.6351,73.3784,73.4403,126491.0
2020-02-24 13:10:00,82.96,82.98,82.71,82.8,131468.0,73.4492,73.4669,73.2278,73.3075,131468.0
2020-02-24 13:20:00,82.8,83.12,82.78,83.09,145185.0,73.3075,73.5908,73.2898,73.5643,145185.0
2020-02-24 13:30:00,83.07,83.18,82.94,83.05,223024.0,73.5466,73.644,73.4315,73.5289,223024.0
2020-02-24 13:40:00,83.05,83.11,82.9,83.08,146451.0,73.5289,73.582,73.3961,73.5554,146451.0
2020-02-24 13:50:00,83.11,83.17,83.01,83.12,147182.0,73.582,73.6351,73.4935,73.5908,147182.0
2020-02-24 14:00:00,83.11,83.24,82.77,82.87,140616.0,73.582,73.6971,73.281,73.3695,140616.0
2020-02-24 14:10:00,82.86,83.04,82.81,82.97,113728.0,73.3607,73.52,73.3164,73.458,113728.0
2020-02-24 14:20:00,82.98,83.55,82.97,83.54,127485.0,73.4669,73.9715,73.458,73.9627,127485.0
2020-02-24 14:30:00,83.54,83.69,83.5,83.69,163408.0,73.9627,74.0955,73.9273,74.0955,163408.0
2020-02-24 14:40:00,83.68,83.93,83.63,83.92,252047.0,74.0866,74.308,74.0424,74.2991,252047.0
2020-02-24 14:50:00,83.9,84.11,83.74,84.08,190999.0,74.2814,74.4673,74.1398,74.4408,190999.0
2020-02-24 15:00:00,84.09,84.32,83.97,84.15,200201.0,74.4496,74.6533,74.3434,74.5028,200201.0
2020-02-24 15:10:00,84.16,84.17,83.91,84.05,229245.0,74.5116,74.5205,74.2903,74.4142,229245.0
2020-02-24 15:20:00,84.07,84.27,84.0,84.09,196704.0,74.4319,74.609,74.37,74.4496,196704.0
2020-02-24 15:30:00,84.09,84.21,83.91,83.96,291995.0,74.4496,74.5559,74.2903,74.3345,291995.0
2020-02-24 15:40:00,83.95,84.06,83.78,84.0,218486.0,74.3257,74.4231,74.1752,74.37,218486.0
2020-02-24 15:50:00,84.0,84.0,83.25,83.28,834239.0,74.37,74.37,73.7059,73.7325,834239.0
2020-02-25 09:30:00,83.95,84.4,83.12,83.47,792683.0,74.3257,74.7241,73.5908,73.9007,792683.0
2020-02-25 09:40:00,83.44,83.5,82.84,83.14,201066.0,73.8742,73.9273,73.3429,73.6086,201066.0
2020-02-25 09:50:00,83.1,83.29,82.95,82.99,377373.0,73.5731,73.7414,73.4403,73.4757,377373.0
2020-02-25 10:00:00,83.02,83.32,82.82,83.12,195461.0,73.5023,73.7679,73.3252,73.5908,195461.0
2020-02-25 10:10:00,83.12,83.18,82.57,82.57,230198.0,73.5908,73.644,73.1039,73.1039,230198.0
2020-02-25 10:20:00,82.59,82.63,82.05,82.19,285917.0,73.1216,73.157,72.6435,72.7675,285917.0
2020-02-25 10:30:00,82.22,82.44,81.87,82.26,277369.0,72.794,72.9888,72.4841,72.8294,277369.0
2020-02-25 10:40:00,82.26,82.56,82.06,82.16,135528.0,72.8294,73.095,72.6524,72.7409,135528.0
2020-02-25 10:50:00,82.15,82.5,81.95,82.5,324625.0,72.732,73.0419,72.555,73.0419,324625.0
2020-02-25 11:00:00,82.48,82.62,81.95,82.07,256216.0,73.0242,73.1482,72.555,72.6612,256216.0
2020-02-25 11:10:00,82.04,82.23,81.55,81.82,361106.0,72.6347,72.8029,72.2008,72.4399,361106.0
2020-02-25 11:20:00,81.78,81.99,81.6,81.91,213353.0,72.4045,72.5904,72.2451,72.5196,213353.0
2020-02-25 11:30:00,81.88,82.05,81.71,81.94,175430.0,72.493,72.6435,72.3425,72.5461,175430.0
2020-02-25 11:40:00,81.95,82.13,81.64,82.06,189101.0,72.555,72.7143,72.2805,72.6524,189101.0
2020-02-25 11:50:00,82.04,82.17,81.89,81.91,300068.0,72.6347,72.7498,72.5019,72.5196,300068.0
2020-02-25 12:00:00,81.94,82.02,81.63,81.99,168135.0,72.5461,72.617,72.2717,72.5904,168135.0
2020-02-25 12:10:00,81.97,82.06,81.63,81.72,173303.0,72.5727,72.6524,72.2717,72.3513,173303.0
2020-02-25 12:20:00,81.7,81.87,81.63,81.76,232650.0,72.3336,72.4841,72.2717,72.3868,232650.0
2020-02-25 12:30:00,81.76,81.83,81.63,81.7,268400.0,72.3868,72.4487,72.2717,72.3336,268400.0
2020-02-25 12:40:00,81.7,81.71,81.2,81.28,204414.0,72.3336,72.3425,71.891,71.9618,204414.0
2020-02-25 12:50:00,81.27,81.56,81.24,81.37,187936.0,71.9529,72.2097,71.9264,72.0415,187936.0
2020-02-25 13:00:00,81.37,81.48,81.13,81.3,274732.0,72.0415,72.1389,71.829,71.9795,274732.0
2020-02-25 13:10:00,81.28,81.54,80.93,81.07,213472.0,71.9618,72.192,71.6519,71.7759,213472.0
2020-02-25 13:20:00,81.06,81.19,80.96,80.97,178656.0,71.767,71.8821,71.6785,71.6873,178656.0
2020-02-25 13:30:00,81.0,81.02,80.79,80.82,127594.0,71.7139,71.7316,71.528,71.5545,127594.0
2020-02-25 13:40:00,80.79,81.02,80.73,80.89,153016.0,71.528,71.7316,71.4748,71.6165,153016.0
2020-02-25 13:50:00,80.91,81.02,80.5,80.51,161678.0,71.6342,71.7316,71.2712,71.2801,161678.0
2020-02-25 14:00:00,80.53,80.67,79.94,80.1,511688.0,71.2978,71.4217,70.7754,70.9171,511688.0
2020-02-25 14:10:00,80.17,80.47,79.93,80.11,317793.0,70.979,71.2446,70.7666,70.9259,317793.0
2020-02-25 14:20:00,80.09,80.33,79.78,79.8,226207.0,70.9082,71.1207,70.6338,70.6515,226207.0
2020-02-25 14:30:00,79.79,80.31,79.64,80.04,303571.0,70.6426,71.103,70.5098,70.8639,303571.0
2020-02-25 14:40:00,80.05,80.58,79.95,80.42,365527.0,70.8728,71.342,70.7843,71.2004,365527.0
2020-02-25 14:50:00,80.44,80.78,80.41,80.58,411090.0,71.2181,71.5191,71.1915,71.342,411090.0
2020-02-25 15:00:00,80.58,81.15,80.58,80.98,216014.0,71.342,71.8467,71.342,71.6962,216014.0
2020-02-25 15:10:00,80.97,81.05,80.48,80.59,406518.0,71.6873,71.7582,71.2535,71.3509,406518.0
2020-02-25 15:20:00,80.6,80.67,80.21,80.28,258713.0,71.3597,71.4217,71.0145,71.0764,258713.0
2020-02-25 15:30:00,80.27,80.33,79.87,79.94,443580.0,71.0676,71.1207,70.7134,70.7754,443580.0
2020-02-25 15:40:00,79.95,80.73,79.95,80.28,347060.0,70.7843,71.4748,70.7843,71.0764,347060.0
2020-02-25 15:50:00,80.34,80.51,80.16,80.21,739732.0,71.1296,71.2801,70.9702,71.0145,739732.0
2020-02-26 09:30:00,81.05,81.79,80.46,81.01,508588.0,71.7582,72.4133,71.2358,71.7227,508588.0
2020-02-26 09:40:00,80.99,81.86,80.86,81.46,511035.0,71.705,72.4753,71.5899,72.1212,511035.0
2020-02-26 09:50:00,81.46,81.53,81.0,81.05,270072.0,72.1212,72.1831,71.7139,71.7582,270072.0
2020-02-26 10:00:00,81.01,81.3,80.79,81.05,246512.0,71.7227,71.9795,71.528,71.7582,246512.0
2020-02-26 10:10:00,81.15,81.37,80.88,81.19,321964.0,71.8467,72.0415,71.6076,71.8821,321964.0
2020-02-26 10:20:00,81.21,81.8,81.13,81.58,275119.0,71.8998,72.4222,71.829,72.2274,275119.0
2020-02-26 10:30:00,81.55,81.89,81.5,81.65,407914.0,72.2008,72.5019,72.1566,72.2894,407914.0
2020-02-26 10:40:00,81.67,82.03,81.54,81.82,156325.0,72.3071,72.6258,72.192,72.4399,156325.0
2020-02-26 10:50:00,81.82,81.96,81.48,81.52,151263.0,72.4399,72.5638,72.1389,72.1743,151263.0
2020-02-26 11:00:00,81.52,81.57,81.32,81.35,93140.0,72.1743,72.2185,71.9972,72.0238,93140.0
2020-02-26 11:10:00,81.36,81.59,81.16,81.59,100614.0,72.0326,72.2362,71.8555,72.2362,100614.0
2020-02-26 11:20:00,81.59,81.8,81.45,81.46,182573.0,72.2362,72.4222,72.1123,72.1212,182573.0
2020-02-26 11:30:00,81.45,81.47,80.98,81.3,226265.0,72.1123,72.13,71.6962,71.9795,226265.0
2020-02-26 11:40:00,81.29,81.34,80.76,80.81,150300.0,71.9706,72.0149,71.5014,71.5457,150300.0
2020-02-26 11:50:00,80.81,80.81,80.35,80.45,245870.0,71.5457,71.5457,71.1384,71.2269,245870.0
2020-02-26 12:00:00,80.45,80.65,79.73,79.93,285475.0,71.2269,71.404,70.5895,70.7666,285475.0
2020-02-26 12:10:00,79.93,80.06,79.79,80.06,155604.0,70.7666,70.8817,70.6426,70.8817,155604.0
2020-02-26 12:20:00,80.03,80.4,80.0,80.37,160344.0,70.8551,71.1827,70.8285,71.1561,160344.0
2020-02-26 12:30:00,80.37,80.7,80.37,80.52,140641.0,71.1561,71.4483,71.1561,71.2889,140641.0
2020-02-26 12:40:00,80.5,80.53,80.25,80.32,111251.0,71.2712,71.2978,71.0499,71.1118,111251.0
2020-02-26 12:50:00,80.34,80.45,80.06,80.28,128440.0,71.1296,71.2269,70.8817,71.0764,128440.0
2020-02-26 13:00:00,80.29,80.4,80.05,80.1,109024.0,71.0853,71.1827,70.8728,70.9171,109024.0
2020-02-26 13:10:00,80.12,80.16,79.96,80.05,141612.0,70.9348,70.9702,70.7931,70.8728,141612.0
2020-02-26 13:20:00,80.05,80.35,80.05,80.22,193088.0,70.8728,71.1384,70.8728,71.0233,193088.0
2020-02-26 13:30:00,80.2,80.21,79.34,79.42,279500.0,71.0056,71.0145,70.2442,70.315,279500.0
2020-02-26 13:40:00,79.39,79.93,79.09,79.81,267469.0,70.2885,70.7666,70.0229,70.6603,267469.0
2020-02-26 13:50:00,79.75,79.93,79.45,79.56,174981.0,70.6072,70.7666,70.3416,70.439,174981.0
2020-02-26 14:00:00,79.52,80.05,79.45,79.8,141125.0,70.4036,70.8728,70.3416,70.6515,141125.0
2020-02-26 14:10:00,79.84,80.1,79.6,79.64,161249.0,70.6869,70.9171,70.4744,70.5098,161249.0
2020-02-26 14:20:00,79.65,80.02,79.56,79.67,195541.0,70.5187,70.8462,70.439,70.5364,195541.0
2020-02-26 14:30:00,79.7,79.96,79.47,79.79,179774.0,70.5629,70.7931,70.3593,70.6426,179774.0
2020-02-26 14:40:00,79.81,79.89,79.47,79.71,219758.0,70.6603,70.7311,70.3593,70.5718,219758.0
2020-02-26 14:50:00,79.72,79.81,79.45,79.5,206795.0,70.5806,70.6603,70.3416,70.3859,206795.0
2020-02-26 15:00:00,79.51,79.74,79.43,79.57,200567.0,70.3947,70.5983,70.3239,70.4478,200567.0
2020-02-26 15:10:00,79.58,79.94,79.54,79.77,397350.0,70.4567,70.7754,70.4213,70.6249,397350.0
2020-02-26 15:20:00,79.77,79.81,79.4,79.47,267929.0,70.6249,70.6603,70.2973,70.3593,267929.0
2020-02-26 15:30:00,79.47,79.66,79.29,79.65,310069.0,70.3593,70.5275,70.1999,70.5187,310069.0
2020-02-26 15:40:00,79.65,79.68,79.47,79.57,247851.0,70.5187,70.5452,70.3593,70.4478,247851.0
2020-02-26 15:50:00,79.57,79.78,79.47,79.66,909958.0,70.4478,70.6338,70.3593,70.5275,909958.0
2020-02-27 09:30:00,77.31,77.9,76.47,77.67,964140.0,68.4469,68.9693,67.7032,68.7656,964140.0
2020-02-27 09:40:00,77.63,77.83,76.68,76.92,493456.0,68.7302,68.9073,67.8891,68.1016,493456.0
2020-02-27 09:50:00,76.9,77.35,76.77,76.88,523155.0,68.0839,68.4823,67.9688,68.0662,523155.0
2020-02-27 10:00:00,76.86,77.1,76.48,76.68,477374.0,68.0485,68.261,67.7121,67.8891,477374.0
2020-02-27 10:10:00,76.68,76.74,76.28,76.44,353446.0,67.8891,67.9423,67.535,67.6767,353446.0
2020-02-27 10:20:00,76.4,76.47,75.78,75.96,555468.0,67.6412,67.7032,67.0923,67.2517,555468.0
2020-02-27 10:30:00,75.94,76.02,75.33,75.94,485700.0,67.234,67.3048,66.6939,67.234,485700.0
2020-02-27 10:40:00,75.93,76.71,75.88,76.57,431278.0,67.2251,67.9157,67.1809,67.7918,431278.0
2020-02-27 10:50:00,76.57,77.0,76.39,76.98,330797.0,67.7918,68.1725,67.6324,68.1548,330797.0
2020-02-27 11:00:00,76.97,77.65,76.7,77.55,415732.0,68.1459,68.7479,67.9069,68.6594,415732.0
2020-02-27 11:10:00,77.53,77.76,77.2,77.73,408883.0,68.6417,68.8453,68.3495,68.8188,408883.0
2020-02-27 11:20:00,77.72,77.72,77.07,77.14,212490.0,68.8099,68.8099,68.2344,68.2964,212490.0
2020-02-27 11:30:00,77.14,77.48,76.96,77.09,225158.0,68.2964,68.5974,68.137,68.2521,225158.0
2020-02-27 11:40:00,77.09,77.36,76.75,77.09,224624.0,68.2521,68.4912,67.9511,68.2521,224624.0
2020-02-27 11:50:00,77.1,77.57,77.09,77.44,181160.0,68.261,68.6771,68.2521,68.562,181160.0
2020-02-27 12:00:00,77.43,77.44,77.03,77.3,273677.0,68.5532,68.562,68.199,68.4381,273677.0
2020-02-27 12:10:00,77.32,77.63,77.27,77.57,385158.0,68.4558,68.7302,68.4115,68.6771,385158.0
2020-02-27 12:20:00,77.58,77.59,76.98,77.47,138414.0,68.686,68.6948,68.1548,68.5886,138414.0
2020-02-27 12:30:00,77.41,77.9,77.34,77.86,191901.0,68.5355,68.9693,68.4735,68.9339,191901.0
2020-02-27 12:40:00,77.86,77.91,77.63,77.83,402066.0,68.9339,68.9781,68.7302,68.9073,402066.0
2020-02-27 12:50:00,77.83,78.02,77.55,77.59,235513.0,68.9073,69.0755,68.6594,68.6948,235513.0
2020-02-27 13:00:00,77.59,77.91,77.45,77.87,190107.0,68.6948,68.9781,68.5709,68.9427,190107.0
2020-02-27 13:10:00,77.86,78.19,77.76,77.84,168222.0,68.9339,69.226,68.8453,68.9162,168222.0
2020-02-27 13:20:00,77.84,77.97,77.41,77.45,241450.0,68.9162,69.0313,68.5355,68.5709,241450.0
2020-02-27 13:30:00,77.41,77.68,77.16,77.36,141340.0,68.5355,68.7745,68.3141,68.4912,141340.0
2020-02-27 13:40:00,77.34,77.55,76.9,77.4,166648.0,68.4735,68.6594,68.0839,68.5266,166648.0
2020-02-27 13:50:00,77.45,77.77,77.01,77.33,209077.0,68.5709,68.8542,68.1813,68.4646,209077.0
2020-02-27 14:00:00,77.31,77.5,77.01,77.06,186997.0,68.4469,68.6151,68.1813,68.2256,186997.0
2020-02-27 14:10:00,77.04,77.58,76.93,77.16,253406.0,68.2079,68.686,68.1105,68.3141,253406.0
2020-02-27 14:20:00,77.22,77.8,77.2,77.67,181405.0,68.3672,68.8807,68.3495,68.7656,181405.0
2020-02-27 14:30:00,77.65,77.66,77.27,77.4,199105.0,68.7479,68.7568,68.4115,68.5266,199105.0
2020-02-27 14:40:00,77.39,77.56,77.17,77.22,294583.0,68.5177,68.6683,68.323,68.3672,294583.0
2020-02-27 14:50:00,77.23,77.38,76.89,76.96,315267.0,68.3761,68.5089,68.0751,68.137,315267.0
2020-02-27 15:00:00,76.96,77.2,76.63,77.2,261489.0,68.137,68.3495,67.8449,68.3495,261489.0
2020-02-27 15:10:00,77.22,77.31,76.98,77.0,268517.0,68.3672,68.4469,68.1548,68.1725,268517.0
2020-02-27 15:20:00,77.0,77.13,76.78,76.81,285211.0,68.1725,68.2876,67.9777,68.0042,285211.0
2020-02-27 15:30:00,76.81,77.03,76.66,76.72,321154.0,68.0042,68.199,67.8714,67.9246,321154.0
2020-02-27 15:40:00,76.73,77.0,76.56,76.83,748954.0,67.9334,68.1725,67.7829,68.0219,748954.0
2020-02-27 15:50:00,76.83,76.9,75.93,75.95,1500119.0,68.0219,68.0839,67.2251,67.2428,1500119.0
2020-02-28 09:30:00,73.76,75.2,73.34,74.46,912316.0,65.3039,66.5788,64.9321,65.9237,912316.0
2020-02-28 09:40:00,74.47,75.08,74.02,74.73,476628.0,65.9325,66.4726,65.5341,66.1627,476628.0
2020-02-28 09:50:00,74.72,74.91,74.13,74.29,352558.0,66.1538,66.3221,65.6315,65.7731,352558.0
2020-02-28 10:00:00,74.27,74.63,73.52,74.31,371805.0,65.7554,66.0742,65.0914,65.7909,371805.0
2020-02-28 10:10:00,74.34,75.43,74.03,75.08,420609.0,65.8174,66.7825,65.543,66.4726,420609.0
2020-02-28 10:20:00,75.1,75.43,74.51,74.57,379929.0,66.4903,66.7825,65.9679,66.021,379929.0
2020-02-28 10:30:00,74.54,75.48,74.43,74.8,398237.0,65.9945,66.8267,65.8971,66.2247,398237.0
2020-02-28 10:40:00,74.8,75.21,74.69,74.97,270703.0,66.2247,66.5877,66.1273,66.3752,270703.0
2020-02-28 10:50:00,74.93,76.88,74.89,76.19,492816.0,66.3398,68.0662,66.3044,67.4553,492816.0
2020-02-28 11:00:00,76.2,76.36,75.64,75.82,498701.0,67.4642,67.6058,66.9684,67.1277,498701.0
2020-02-28 11:10:00,75.81,76.96,75.8,76.95,431654.0,67.1189,68.137,67.11,68.1282,431654.0
2020-02-28 11:20:00,76.91,77.41,76.7,77.37,335957.0,68.0928,68.5355,67.9069,68.5,335957.0
2020-02-28 11:30:00,77.37,78.5,77.19,78.42,490363.0,68.5,69.5005,68.3407,69.4297,490363.0
2020-02-28 11:40:00,78.34,79.81,78.24,78.71,659116.0,69.3588,70.6603,69.2703,69.6864,659116.0
2020-02-28 11:50:00,78.7,78.78,77.75,78.2,326958.0,69.6776,69.7484,68.8365,69.2349,326958.0
2020-02-28 12:00:00,78.18,78.33,77.68,77.87,366280.0,69.2172,69.35,68.7745,68.9427,366280.0
2020-02-28 12:10:00,77.87,78.08,77.01,77.31,244902.0,68.9427,69.1286,68.1813,68.4469,244902.0
2020-02-28 12:20:00,77.32,77.79,77.15,77.72,231374.0,68.4558,68.8719,68.3053,68.8099,231374.0
2020-02-28 12:30:00,77.74,78.32,77.73,77.96,227407.0,68.8276,69.3411,68.8188,69.0224,227407.0
2020-02-28 12:40:00,77.97,78.26,77.43,77.63,191441.0,69.0313,69.288,68.5532,68.7302,191441.0
2020-02-28 12:50:00,77.62,78.23,77.51,78.15,180498.0,68.7214,69.2614,68.624,69.1906,180498.0
2020-02-28 13:00:00,78.17,78.45,77.82,78.02,183327.0,69.2083,69.4562,68.8985,69.0755,183327.0
2020-02-28 13:10:00,77.98,77.99,77.47,77.62,214022.0,69.0401,69.049,68.5886,68.7214,214022.0
2020-02-28 13:20:00,77.65,77.91,77.45,77.48,186607.0,68.7479,68.9781,68.5709,68.5974,186607.0
2020-02-28 13:30:00,77.46,77.55,76.8,76.94,213005.0,68.5797,68.6594,67.9954,68.1193,213005.0
2020-02-28 13:40:00,76.94,76.94,76.25,76.57,194684.0,68.1193,68.1193,67.5084,67.7918,194684.0
2020-02-28 13:50:00,76.59,76.71,76.33,76.64,159476.0,67.8095,67.9157,67.5793,67.8537,159476.0
2020-02-28 14:00:00,76.65,76.67,76.2,76.33,236952.0,67.8626,67.8803,67.4642,67.5793,236952.0
2020-02-28 14:10:00,76.34,77.0,76.32,76.97,178202.0,67.5881,68.1725,67.5704,68.1459,178202.0
2020-02-28 14:20:00,76.93,77.37,76.65,76.95,144511.0,68.1105,68.5,67.8626,68.1282,144511.0
2020-02-28 14:30:00,76.95,77.77,76.86,77.54,340073.0,68.1282,68.8542,68.0485,68.6506,340073.0
2020-02-28 14:40:00,77.56,78.27,77.5,78.01,390479.0,68.6683,69.2969,68.6151,69.0667,390479.0
2020-02-28 14:50:00,78.04,78.24,77.13,77.33,195014.0,69.0932,69.2703,68.2876,68.4646,195014.0
2020-02-28 15:00:00,77.37,77.44,76.86,76.98,197753.0,68.5,68.562,68.0485,68.1548,197753.0
2020-02-28 15:10:00,76.99,77.72,76.88,77.6,199272.0,68.1636,68.8099,68.0662,68.7037,199272.0
2020-02-28 15:20:00,77.57,77.65,76.72,76.75,248753.0,68.6771,68.7479,67.9246,67.9511,248753.0
2020-02-28 15:30:00,76.75,77.23,76.72,77.09,294344.0,67.9511,68.3761,67.9246,68.2521,294344.0
2020-02-28 15:40:00,77.1,77.42,76.55,77.26,474855.0,68.261,68.5443,67.7741,68.4027,474855.0
2020-02-28 15:50:00,77.27,78.97,76.92,78.81,1398730.0,68.4115,69.9166,68.1016,69.775,1398730.0
2020-03-02 09:30:00,79.32,79.5,77.91,78.17,760329.0,70.2265,70.3859,68.9781,69.2083,760329.0
2020-03-02 09:40:00,78.17,79.09,78.15,78.77,446000.0,69.2083,70.0229,69.1906,69.7395,446000.0
2020-03-02 09:50:00,78.85,78.88,78.06,78.26,366661.0,69.8104,69.8369,69.1109,69.288,366661.0
2020-03-02 10:00:00,78.28,78.58,77.88,78.06,331897.0,69.3057,69.5713,68.9516,69.1109,331897.0
2020-03-02 10:10:00,78.06,78.51,77.78,78.02,363413.0,69.1109,69.5093,68.863,69.0755,363413.0
2020-03-02 10:20:00,78.03,78.07,77.23,77.64,268763.0,69.0844,69.1198,68.3761,68.7391,268763.0
2020-03-02 10:30:00,77.64,78.07,77.13,78.0,277057.0,68.7391,69.1198,68.2876,69.0578,277057.0
2020-03-02 10:40:00,78.01,78.67,77.89,78.67,250527.0,69.0667,69.651,68.9604,69.651,250527.0
2020-03-02 10:50:00,78.69,78.96,78.54,78.55,186668.0,69.6687,69.9078,69.5359,69.5448,186668.0
2020-03-02 11:00:00,78.52,78.8,78.07,78.23,226639.0,69.5182,69.7661,69.1198,69.2614,226639.0
2020-03-02 11:10:00,78.23,78.94,78.18,78.73,273397.0,69.2614,69.8901,69.2172,69.7041,273397.0
2020-03-02 11:20:00,78.72,79.48,78.72,79.13,288764.0,69.6953,70.3681,69.6953,70.0583,288764.0
2020-03-02 11:30:00,79.16,79.64,79.01,79.52,288378.0,70.0848,70.5098,69.952,70.4036,288378.0
2020-03-02 11:40:00,79.55,79.56,79.16,79.36,204191.0,70.4301,70.439,70.0848,70.2619,204191.0
2020-03-02 11:50:00,79.38,79.67,79.29,79.55,195154.0,70.2796,70.5364,70.1999,70.4301,195154.0
2020-03-02 12:00:00,79.55,79.73,79.24,79.34,226619.0,70.4301,70.5895,70.1557,70.2442,226619.0
2020-03-02 12:10:00,79.32,79.42,78.93,79.02,205061.0,70.2265,70.315,69.8812,69.9609,205061.0
2020-03-02 12:20:00,79.03,79.12,78.88,78.94,161017.0,69.9697,70.0494,69.8369,69.8901,161017.0
2020-03-02 12:30:00,78.91,79.39,78.9,79.35,173587.0,69.8635,70.2885,69.8546,70.253,173587.0
2020-03-02 12:40:00,79.38,79.57,79.22,79.45,162980.0,70.2796,70.4478,70.138,70.3416,162980.0
2020-03-02 12:50:00,79.48,79.64,79.32,79.5,209261.0,70.3681,70.5098,70.2265,70.3859,209261.0
2020-03-02 13:00:00,79.5,79.61,79.37,79.39,318522.0,70.3859,70.4832,70.2708,70.2885,318522.0
2020-03-02 13:10:00,79.4,79.5,79.13,79.19,156697.0,70.2973,70.3859,70.0583,70.1114,156697.0
2020-03-02 13:20:00,79.19,79.26,78.77,78.93,144745.0,70.1114,70.1734,69.7395,69.8812,144745.0
2020-03-02 13:30:00,78.98,79.17,78.82,79.16,114558.0,69.9255,70.0937,69.7838,70.0848,114558.0
2020-03-02 13:40:00,79.17,79.25,78.93,78.97,119325.0,70.0937,70.1645,69.8812,69.9166,119325.0
2020-03-02 13:50:00,78.93,79.16,78.79,79.12,174211.0,69.8812,70.0848,69.7572,70.0494,174211.0
2020-03-02 14:00:00,79.11,79.4,79.09,79.39,141906.0,70.0406,70.2973,70.0229,70.2885,141906.0
2020-03-02 14:10:00,79.39,79.39,79.07,79.08,138271.0,70.2885,70.2885,70.0051,70.014,138271.0
2020-03-02 14:20:00,79.09,79.15,78.73,78.76,132638.0,70.0229,70.076,69.7041,69.7307,132638.0
2020-03-02 14:30:00,78.74,78.87,78.52,78.54,165945.0,69.713,69.8281,69.5182,69.5359,165945.0
2020-03-02 14:40:00,78.52,78.72,78.23,78.69,183628.0,69.5182,69.6953,69.2614,69.6687,183628.0
2020-03-02 14:50:00,78.67,78.94,78.54,78.6,119737.0,69.651,69.8901,69.5359,69.589,119737.0
2020-03-02 15:00:00,78.61,79.07,78.59,78.95,160097.0,69.5979,70.0051,69.5802,69.8989,160097.0
2020-03-02 15:10:00,78.94,79.02,78.8,78.8,185302.0,69.8901,69.9609,69.7661,69.7661,185302.0
2020-03-02 15:20:00,78.82,79.43,78.81,79.35,254192.0,69.7838,70.3239,69.775,70.253,254192.0
2020-03-02 15:30:00,79.39,79.56,79.22,79.49,304270.0,70.2885,70.439,70.138,70.377,304270.0
2020-03-02 15:40:00,79.49,79.71,79.33,79.7,522292.0,70.377,70.5718,70.2353,70.5629,522292.0
2020-03-02 15:50:00,79.72,80.71,79.72,80.64,1261576.0,70.5806,71.4571,70.5806,71.3952,1261576.0
2020-03-03 09:30:00,80.82,81.25,80.09,80.67,658312.0,71.5545,71.9352,70.9082,71.4217,658312.0
2020-03-03 09:40:00,80.66,80.92,80.39,80.81,285755.0,71.4129,71.6431,71.1738,71.5457,285755.0
2020-03-03 09:50:00,80.79,80.79,79.95,80.42,319392.0,71.528,71.528,70.7843,71.2004,319392.0
2020-03-03 10:00:00,80.37,82.65,80.33,82.11,577779.0,71.1561,73.1747,71.1207,72.6966,577779.0
2020-03-03 10:10:00,82.19,82.33,81.01,81.32,427720.0,72.7675,72.8914,71.7227,71.9972,427720.0
2020-03-03 10:20:00,81.35,82.24,81.27,81.89,475397.0,72.0238,72.8117,71.9529,72.5019,475397.0
2020-03-03 10:30:00,81.82,82.34,81.8,82.07,385432.0,72.4399,72.9003,72.4222,72.6612,385432.0
2020-03-03 10:40:00,82.14,82.5,81.87,81.95,292030.0,72.7232,73.0419,72.4841,72.555,292030.0
2020-03-03 10:50:00,81.98,82.14,81.66,82.06,173631.0,72.5815,72.7232,72.2982,72.6524,173631.0
2020-03-03 11:00:00,82.0,82.08,80.98,81.07,191472.0,72.5992,72.6701,71.6962,71.7759,191472.0
2020-03-03 11:10:00,81.01,81.16,80.52,80.67,192489.0,71.7227,71.8555,71.2889,71.4217,192489.0
2020-03-03 11:20:00,80.69,81.05,80.23,80.32,433030.0,71.4394,71.7582,71.0322,71.1118,433030.0
2020-03-03 11:30:00,80.26,80.99,80.22,80.95,312392.0,71.0587,71.705,71.0233,71.6696,312392.0
2020-03-03 11:40:00,80.96,81.22,80.81,80.99,225134.0,71.6785,71.9087,71.5457,71.705,225134.0
2020-03-03 11:50:00,80.96,81.58,80.93,81.52,194462.0,71.6785,72.2274,71.6519,72.1743,194462.0
2020-03-03 12:00:00,81.5,81.86,81.32,81.78,121412.0,72.1566,72.4753,71.9972,72.4045,121412.0
2020-03-03 12:10:00,81.78,81.81,81.11,81.28,107748.0,72.4045,72.431,71.8113,71.9618,107748.0
2020-03-03 12:20:00,81.29,81.43,80.94,81.01,150225.0,71.9706,72.0946,71.6608,71.7227,150225.0
2020-03-03 12:30:00,80.99,81.01,80.76,80.89,471330.0,71.705,71.7227,71.5014,71.6165,471330.0
2020-03-03 12:40:00,80.91,81.17,80.65,80.95,229806.0,71.6342,71.8644,71.404,71.6696,229806.0
2020-03-03 12:50:00,80.99,81.08,80.45,80.52,220925.0,71.705,71.7847,71.2269,71.2889,220925.0
2020-03-03 13:00:00,80.5,80.53,80.2,80.23,179051.0,71.2712,71.2978,71.0056,71.0322,179051.0
2020-03-03 13:10:00,80.23,80.35,79.85,80.0,214985.0,71.0322,71.1384,70.6957,70.8285,214985.0
2020-03-03 13:20:00,79.98,80.16,79.38,79.61,261754.0,70.8108,70.9702,70.2796,70.4832,261754.0
2020-03-03 13:30:00,79.61,79.74,79.33,79.44,312892.0,70.4832,70.5983,70.2353,70.3327,312892.0
2020-03-03 13:40:00,79.42,79.47,78.8,78.86,220280.0,70.315,70.3593,69.7661,69.8192,220280.0
2020-03-03 13:50:00,78.84,79.09,78.38,78.43,290119.0,69.8015,70.0229,69.3943,69.4385,290119.0
2020-03-03 14:00:00,78.45,78.74,77.93,77.96,311837.0,69.4562,69.713,68.9958,69.0224,311837.0
2020-03-03 14:10:00,77.98,78.49,77.94,77.96,270115.0,69.0401,69.4916,69.0047,69.0224,270115.0
2020-03-03 14:20:00,77.94,78.75,77.83,78.65,313002.0,69.0047,69.7218,68.9073,69.6333,313002.0
2020-03-03 14:30:00,78.67,78.97,78.33,78.41,194017.0,69.651,69.9166,69.35,69.4208,194017.0
2020-03-03 14:40:00,78.4,78.99,78.1,78.9,209354.0,69.412,69.9343,69.1464,69.8546,209354.0
2020-03-03 14:50:00,78.88,79.2,78.69,79.0,194173.0,69.8369,70.1202,69.6687,69.9432,194173.0
2020-03-03 15:00:00,79.04,79.23,78.81,78.91,268578.0,69.9786,70.1468,69.775,69.8635,268578.0
2020-03-03 15:10:00,78.97,79.56,78.85,79.43,176143.0,69.9166,70.439,69.8104,70.3239,176143.0
2020-03-03 15:20:00,79.45,79.79,78.94,79.72,240750.0,70.3416,70.6426,69.8901,70.5806,240750.0
2020-03-03 15:30:00,79.7,79.7,78.74,78.79,307311.0,70.5629,70.5629,69.713,69.7572,307311.0
2020-03-03 15:40:00,78.79,79.56,78.74,78.96,456506.0,69.7572,70.439,69.713,69.9078,456506.0
2020-03-03 15:50:00,78.95,79.3,78.5,78.51,1174999.0,69.8989,70.2088,69.5005,69.5093,1174999.0
2020-03-04 09:30:00,79.12,79.78,78.55,78.69,630714.0,70.5804,71.1691,70.0719,70.1968,630714.0
2020-03-04 09:40:00,78.69,79.03,78.33,78.64,246383.0,70.1968,70.5001,69.8756,70.1522,246383.0
2020-03-04 09:50:00,78.63,78.73,78.05,78.34,214423.0,70.1432,70.2324,69.6258,69.8845,214423.0
2020-03-04 10:00:00,78.34,79.14,78.23,79.07,177532.0,69.8845,70.5982,69.7864,70.5358,177532.0
2020-03-04 10:10:00,79.06,79.94,78.97,79.9,131655.0,70.5268,71.3118,70.4465,71.2762,131655.0
2020-03-04 10:20:00,79.93,80.04,79.73,79.88,227045.0,71.3029,71.4011,71.1245,71.2583,227045.0
2020-03-04 10:30:00,79.86,79.86,79.21,79.33,142200.0,71.2405,71.2405,70.6606,70.7677,142200.0
2020-03-04 10:40:00,79.31,79.73,79.13,79.65,149545.0,70.7498,71.1245,70.5893,71.0531,149545.0
2020-03-04 10:50:00,79.71,79.74,79.1,79.25,223252.0,71.1067,71.1334,70.5625,70.6963,223252.0
2020-03-04 11:00:00,79.24,79.63,79.2,79.33,108460.0,70.6874,71.0353,70.6517,70.7677,108460.0
2020-03-04 11:10:00,79.33,79.65,79.25,79.64,157873.0,70.7677,71.0531,70.6963,71.0442,157873.0
2020-03-04 11:20:00,79.66,79.76,79.25,79.75,127971.0,71.0621,71.1513,70.6963,71.1424,127971.0
2020-03-04 11:30:00,79.79,79.85,79.33,79.35,96286.0,71.178,71.2316,70.7677,70.7855,96286.0
2020-03-04 11:40:00,79.35,79.57,79.1,79.14,204111.0,70.7855,70.9818,70.5625,70.5982,204111.0
2020-03-04 11:50:00,79.17,79.56,79.12,79.39,75049.0,70.625,70.9729,70.5804,70.8212,75049.0
2020-03-04 12:00:00,79.4,79.74,79.38,79.69,172907.0,70.8301,71.1334,70.8123,71.0888,172907.0
2020-03-04 12:10:00,79.7,79.81,79.62,79.64,108491.0,71.0978,71.1959,71.0264,71.0442,108491.0
2020-03-04 12:20:00,79.68,79.77,79.47,79.62,138903.0,71.0799,71.1602,70.8926,71.0264,138903.0
2020-03-04 12:30:00,79.63,79.69,79.44,79.45,138127.0,71.0353,71.0888,70.8658,70.8747,138127.0
2020-03-04 12:40:00,79.48,79.71,79.43,79.68,96698.0,70.9015,71.1067,70.8569,71.0799,96698.0
2020-03-04 12:50:00,79.7,79.91,79.54,79.86,231366.0,71.0978,71.2851,70.955,71.2405,231366.0
2020-03-04 13:00:00,79.89,80.06,79.87,80.0,148636.0,71.2672,71.4189,71.2494,71.3654,148636.0
2020-03-04 13:10:00,80.02,80.31,79.94,80.29,67662.0,71.3832,71.6419,71.3118,71.6241,67662.0
2020-03-04 13:20:00,80.3,80.43,80.21,80.32,96862.0,71.633,71.749,71.5527,71.6508,96862.0
2020-03-04 13:30:00,80.33,80.39,80.14,80.2,67752.0,71.6598,71.7133,71.4903,71.5438,67752.0
2020-03-04 13:40:00,80.21,80.27,80.02,80.07,84293.0,71.5527,71.6062,71.3832,71.4278,84293.0
2020-03-04 13:50:00,80.05,80.23,79.97,80.06,116699.0,71.41,71.5705,71.3386,71.4189,116699.0
2020-03-04 14:00:00,80.06,80.14,79.82,79.93,162991.0,71.4189,71.4903,71.2048,71.3029,162991.0
2020-03-04 14:10:00,79.95,80.15,79.89,80.07,65931.0,71.3208,71.4992,71.2672,71.4278,65931.0
2020-03-04 14:20:00,80.05,80.29,80.01,80.2,83007.0,71.41,71.6241,71.3743,71.5438,83007.0
2020-03-04 14:30:00,80.2,80.3,79.99,80.02,125302.0,71.5438,71.633,71.3565,71.3832,125302.0
2020-03-04 14:40:00,80.06,80.09,79.85,79.91,118612.0,71.4189,71.4457,71.2316,71.2851,118612.0
2020-03-04 14:50:00,79.93,80.42,79.87,80.32,174437.0,71.3029,71.74,71.2494,71.6508,174437.0
2020-03-04 15:00:00,80.31,80.49,80.25,80.32,106871.0,71.6419,71.8025,71.5884,71.6508,106871.0
2020-03-04 15:10:00,80.35,80.62,80.3,80.58,109644.0,71.6776,71.9185,71.633,71.8828,109644.0
2020-03-04 15:20:00,80.6,81.02,80.59,81.01,140962.0,71.9006,72.2753,71.8917,72.2664,140962.0
2020-03-04 15:30:00,80.99,81.29,80.96,81.24,247352.0,72.2485,72.5161,72.2218,72.4715,247352.0
2020-03-04 15:40:00,81.23,81.25,80.86,81.01,225480.0,72.4626,72.4805,72.1326,72.2664,225480.0
2020-03-04 15:50:00,81.02,81.91,81.02,81.84,1003894.0,72.2753,73.0692,72.2753,73.0068,1003894.0
2020-03-05 09:30:00,79.46,80.77,79.29,80.24,361820.0,70.8837,72.0523,70.732,71.5795,361820.0
2020-03-05 09:40:00,80.15,80.25,79.75,79.83,173835.0,71.4992,71.5884,71.1424,71.2137,173835.0
2020-03-05 09:50:00,79.87,79.93,79.4,79.6,137627.0,71.2494,71.3029,70.8301,71.0085,137627.0
2020-03-05 10:00:00,79.7,80.0,79.43,79.65,186122.0,71.0978,71.3654,70.8569,71.0531,186122.0
2020-03-05 10:10:00,79.65,80.29,79.55,80.22,144814.0,71.0531,71.6241,70.9639,71.5616,144814.0
2020-03-05 10:20:00,80.23,80.55,80.21,80.26,136935.0,71.5705,71.856,71.5527,71.5973,136935.0
2020-03-05 10:30:00,80.22,80.45,80.16,80.22,104515.0,71.5616,71.7668,71.5081,71.5616,104515.0
2020-03-05 10:40:00,80.22,80.78,80.19,80.7,79613.0,71.5616,72.0612,71.5349,71.9898,79613.0
2020-03-05 10:50:00,80.67,80.81,80.43,80.49,107075.0,71.9631,72.0879,71.749,71.8025,107075.0
2020-03-05 11:00:00,80.52,80.94,80.46,80.92,108748.0,71.8292,72.2039,71.7757,72.1861,108748.0
2020-03-05 11:10:00,80.91,81.37,80.76,81.21,136407.0,72.1772,72.5875,72.0433,72.4448,136407.0
2020-03-05 11:20:00,81.25,81.28,80.87,81.14,135545.0,72.4805,72.5072,72.1415,72.3823,135545.0
2020-03-05 11:30:00,81.15,81.23,80.9,80.93,113293.0,72.3912,72.4626,72.1682,72.195,113293.0
2020-03-05 11:40:00,80.92,80.98,80.66,80.89,91105.0,72.1861,72.2396,71.9541,72.1593,91105.0
2020-03-05 11:50:00,80.92,80.93,80.45,80.59,95414.0,72.1861,72.195,71.7668,71.8917,95414.0
2020-03-05 12:00:00,80.6,80.64,80.1,80.19,109731.0,71.9006,71.9363,71.4546,71.5349,109731.0
2020-03-05 12:10:00,80.18,80.37,80.12,80.24,92394.0,71.5259,71.6954,71.4724,71.5795,92394.0
2020-03-05 12:20:00,80.24,80.29,79.99,80.18,161559.0,71.5795,71.6241,71.3565,71.5259,161559.0
2020-03-05 12:30:00,80.17,80.32,79.67,79.7,130821.0,71.517,71.6508,71.071,71.0978,130821.0
2020-03-05 12:40:00,79.72,79.76,79.3,79.62,169870.0,71.1156,71.1513,70.7409,71.0264,169870.0
2020-03-05 12:50:00,79.61,79.75,79.46,79.46,127505.0,71.0175,71.1424,70.8837,70.8837,127505.0
2020-03-05 13:00:00,79.45,79.59,79.25,79.35,122251.0,70.8747,70.9996,70.6963,70.7855,122251.0
2020-03-05 13:10:00,79.34,79.48,79.16,79.38,117345.0,70.7766,70.9015,70.616,70.8123,117345.0
2020-03-05 13:20:00,79.4,79.74,79.35,79.74,103266.0,70.8301,71.1334,70.7855,71.1334,103266.0
2020-03-05 13:30:00,79.69,79.93,79.62,79.68,122292.0,71.0888,71.3029,71.0264,71.0799,122292.0
2020-03-05 13:40:00,79.67,80.13,79.56,80.09,88763.0,71.071,71.4813,70.9729,71.4457,88763.0
2020-03-05 13:50:00,80.11,80.18,79.65,79.81,106785.0,71.4635,71.5259,71.0531,71.1959,106785.0
2020-03-05 14:00:00,79.8,79.82,79.37,79.59,136713.0,71.187,71.2048,70.8034,70.9996,136713.0
2020-03-05 14:10:00,79.57,79.92,79.41,79.5,103558.0,70.9818,71.294,70.8391,70.9193,103558.0
2020-03-05 14:20:00,79.47,79.51,79.1,79.16,94349.0,70.8926,70.9283,70.5625,70.616,94349.0
2020-03-05 14:30:00,79.21,79.71,79.16,79.62,103484.0,70.6606,71.1067,70.616,71.0264,103484.0
2020-03-05 14:40:00,79.59,79.74,79.28,79.53,144238.0,70.9996,71.1334,70.7231,70.9461,144238.0
2020-03-05 14:50:00,79.56,79.67,79.23,79.41,109061.0,70.9729,71.071,70.6785,70.8391,109061.0
2020-03-05 15:00:00,79.42,79.52,79.23,79.49,120693.0,70.848,70.9372,70.6785,70.9104,120693.0
2020-03-05 15:10:00,79.49,79.55,78.81,79.03,245986.0,70.9104,70.9639,70.3038,70.5001,245986.0
2020-03-05 15:20:00,79.01,79.18,78.81,78.87,251202.0,70.4822,70.6339,70.3038,70.3573,251202.0
2020-03-05 15:30:00,78.86,79.42,78.7,79.09,319505.0,70.3484,70.848,70.2057,70.5536,319505.0
2020-03-05 15:40:00,79.12,79.49,78.85,78.98,354621.0,70.5804,70.9104,70.3395,70.4555,354621.0
2020-03-05 15:50:00,78.91,79.41,78.77,79.17,732112.0,70.393,70.8391,70.2681,70.625,732112.0
2020-03-06 09:30:00,76.21,77.8,76.01,77.55,473887.0,67.9844,69.4028,67.806,69.1798,473887.0
2020-03-06 09:40:00,77.5,77.76,77.25,77.38,415354.0,69.1352,69.3671,68.9122,69.0282,415354.0
2020-03-06 09:50:00,77.35,77.39,76.69,77.24,552911.0,69.0014,69.0371,68.4126,68.9033,552911.0
2020-03-06 10:00:00,77.22,77.51,76.79,76.81,483924.0,68.8854,69.1441,68.5018,68.5197,483924.0
2020-03-06 10:10:00,76.82,77.53,76.61,77.32,172051.0,68.5286,69.162,68.3413,68.9746,172051.0
2020-03-06 10:20:00,77.32,77.93,77.1,77.85,166956.0,68.9746,69.5188,68.7784,69.4474,166956.0
2020-03-06 10:30:00,77.83,78.06,77.44,77.83,148089.0,69.4296,69.6348,69.0817,69.4296,148089.0
2020-03-06 10:40:00,77.83,78.04,77.68,78.04,135536.0,69.4296,69.6169,69.2958,69.6169,135536.0
2020-03-06 10:50:00,77.99,78.08,77.57,77.8,109423.0,69.5723,69.6526,69.1976,69.4028,109423.0
2020-03-06 11:00:00,77.85,77.91,77.4,77.49,161867.0,69.4474,69.501,69.046,69.1263,161867.0
2020-03-06 11:10:00,77.46,77.6,77.04,77.1,105495.0,69.0995,69.2244,68.7249,68.7784,105495.0
2020-03-06 11:20:00,77.08,77.34,77.02,77.17,97547.0,68.7605,68.9925,68.707,68.8408,97547.0
2020-03-06 11:30:00,77.15,77.33,76.97,77.25,183681.0,68.823,68.9836,68.6624,68.9122,183681.0
2020-03-06 11:40:00,77.24,77.24,76.69,76.69,106645.0,68.9033,68.9033,68.4126,68.4126,106645.0
2020-03-06 11:50:00,76.73,76.94,76.68,76.83,66440.0,68.4483,68.6356,68.4037,68.5375,66440.0
2020-03-06 12:00:00,76.87,76.93,76.47,76.54,87380.0,68.5732,68.6267,68.2164,68.2788,87380.0
2020-03-06 12:10:00,76.55,76.76,76.43,76.57,115555.0,68.2877,68.4751,68.1807,68.3056,115555.0
2020-03-06 12:20:00,76.53,76.81,76.53,76.59,76373.0,68.2699,68.5197,68.2699,68.3234,76373.0
2020-03-06 12:30:00,76.59,77.26,76.52,77.04,115215.0,68.3234,68.9211,68.261,68.7249,115215.0
2020-03-06 12:40:00,77.01,77.4,76.96,77.05,68183.0,68.6981,69.046,68.6535,68.7338,68183.0
2020-03-06 12:50:00,77.04,77.12,76.91,77.0,79395.0,68.7249,68.7962,68.6089,68.6892,79395.0
2020-03-06 13:00:00,77.0,77.35,76.98,77.15,72094.0,68.6892,69.0014,68.6713,68.823,72094.0
2020-03-06 13:10:00,77.18,77.25,76.95,77.02,72371.0,68.8497,68.9122,68.6446,68.707,72371.0
2020-03-06 13:20:00,77.05,77.49,77.03,77.14,81204.0,68.7338,69.1263,68.7159,68.8141,81204.0
2020-03-06 13:30:00,77.13,77.37,77.0,77.32,80211.0,68.8051,69.0192,68.6892,68.9746,80211.0
2020-03-06 13:40:00,77.3,77.43,76.82,76.89,108094.0,68.9568,69.0728,68.5286,68.591,108094.0
2020-03-06 13:50:00,76.86,76.95,76.77,76.8,92145.0,68.5643,68.6446,68.484,68.5108,92145.0
2020-03-06 14:00:00,76.84,76.87,76.58,76.58,104337.0,68.5464,68.5732,68.3145,68.3145,104337.0
2020-03-06 14:10:00,76.58,76.69,76.33,76.36,121829.0,68.3145,68.4126,68.0915,68.1182,121829.0
2020-03-06 14:20:00,76.36,76.65,76.25,76.46,112143.0,68.1182,68.3769,68.0201,68.2075,112143.0
2020-03-06 14:30:00,76.48,76.57,76.01,76.03,94800.0,68.2253,68.3056,67.806,67.8239,94800.0
2020-03-06 14:40:00,76.05,76.43,76.01,76.11,108109.0,67.8417,68.1807,67.806,67.8952,108109.0
2020-03-06 14:50:00,76.12,76.37,76.05,76.13,105764.0,67.9042,68.1272,67.8417,67.9131,105764.0
2020-03-06 15:00:00,76.12,76.26,75.83,75.85,171067.0,67.9042,68.029,67.6455,67.6633,171067.0
2020-03-06 15:10:00,75.88,76.49,75.84,76.48,208391.0,67.6901,68.2342,67.6544,68.2253,208391.0
2020-03-06 15:20:00,76.47,76.54,76.14,76.18,157863.0,68.2164,68.2788,67.922,67.9577,157863.0
2020-03-06 15:30:00,76.12,76.87,76.04,76.27,229945.0,67.9042,68.5732,67.8328,68.038,229945.0
2020-03-06 15:40:00,76.31,76.97,76.25,76.92,275867.0,68.0736,68.6624,68.0201,68.6178,275867.0
2020-03-06 15:50:00,76.96,77.72,76.92,77.54,755847.0,68.6535,69.3315,68.6178,69.1709,755847.0
2020-03-09 09:30:00,72.0,72.96,71.83,72.9,401694.0,64.2288,65.0852,64.0772,65.0317,401694.0
2020-03-09 09:40:00,73.0,73.25,72.88,72.93,70705.0,65.1209,65.3439,65.0139,65.0585,70705.0
2020-03-09 09:50:00,72.93,75.3,72.92,74.84,518082.0,65.0585,67.1727,65.0495,66.7623,518082.0
2020-03-09 10:00:00,74.77,75.25,73.61,74.59,442313.0,66.6999,67.1281,65.6651,66.5393,442313.0
2020-03-09 10:10:00,74.67,74.71,73.86,74.53,230714.0,66.6107,66.6463,65.8881,66.4858,230714.0
2020-03-09 10:20:00,74.55,74.56,73.62,73.73,307978.0,66.5036,66.5125,65.674,65.7721,307978.0
2020-03-09 10:30:00,73.71,74.3,73.59,74.2,206779.0,65.7543,66.2806,65.6472,66.1914,206779.0
2020-03-09 10:40:00,74.18,74.29,73.68,73.84,189339.0,66.1735,66.2717,65.7275,65.8702,189339.0
2020-03-09 10:50:00,73.81,73.9,73.43,73.62,213002.0,65.8435,65.9238,65.5045,65.674,213002.0
2020-03-09 11:00:00,73.64,74.0,73.47,73.79,224547.0,65.6918,66.013,65.5402,65.8256,224547.0
2020-03-09 11:10:00,73.78,74.75,73.74,74.64,236986.0,65.8167,66.682,65.781,66.5839,236986.0
2020-03-09 11:20:00,74.61,74.79,74.43,74.73,224203.0,66.5571,66.7177,66.3966,66.6642,224203.0
2020-03-09 11:30:00,74.72,75.4,74.5,75.32,206846.0,66.6553,67.2619,66.459,67.1905,206846.0
2020-03-09 11:40:00,75.34,75.74,75.18,75.67,146727.0,67.2083,67.5652,67.0656,67.5027,146727.0
2020-03-09 11:50:00,75.69,75.83,75.38,75.7,110963.0,67.5206,67.6455,67.244,67.5295,110963.0
2020-03-09 12:00:00,75.65,76.06,75.53,75.96,216435.0,67.4849,67.8506,67.3778,67.7614,216435.0
2020-03-09 12:10:00,75.95,76.1,75.4,75.42,117205.0,67.7525,67.8863,67.2619,67.2797,117205.0
2020-03-09 12:20:00,75.4,75.48,75.0,75.01,120581.0,67.2619,67.3332,66.905,66.914,120581.0
2020-03-09 12:30:00,75.02,75.13,74.66,74.98,140970.0,66.9229,67.021,66.6017,66.8872,140970.0
2020-03-09 12:40:00,74.97,75.11,74.36,74.47,137391.0,66.8783,67.0032,66.3341,66.4322,137391.0
2020-03-09 12:50:00,74.5,74.64,74.08,74.27,153688.0,66.459,66.5839,66.0843,66.2538,153688.0
2020-03-09 13:00:00,74.26,74.66,74.05,74.3,137788.0,66.2449,66.6017,66.0576,66.2806,137788.0
2020-03-09 13:10:00,74.29,74.67,74.21,74.36,125405.0,66.2717,66.6107,66.2003,66.3341,125405.0
2020-03-09 13:20:00,74.36,74.41,74.0,74.07,179565.0,66.3341,66.3787,66.013,66.0754,179565.0
2020-03-09 13:30:00,74.06,74.08,73.56,73.59,157614.0,66.0665,66.0843,65.6205,65.6472,157614.0
2020-03-09 13:40:00,73.58,73.69,73.11,73.36,210004.0,65.6383,65.7364,65.219,65.442,210004.0
2020-03-09 13:50:00,73.33,73.42,73.05,73.26,180574.0,65.4153,65.4956,65.1655,65.3528,180574.0
2020-03-09 14:00:00,73.22,73.5,72.92,73.04,191679.0,65.3172,65.5669,65.0495,65.1566,191679.0
2020-03-09 14:10:00,73.04,73.96,73.04,73.77,185763.0,65.1566,65.9773,65.1566,65.8078,185763.0
2020-03-09 14:20:00,73.82,73.97,73.24,73.25,206301.0,65.8524,65.9862,65.335,65.3439,206301.0
2020-03-09 14:30:00,73.26,73.51,73.05,73.5,299539.0,65.3528,65.5759,65.1655,65.5669,299539.0
2020-03-09 14:40:00,73.5,73.57,72.94,73.26,204419.0,65.5669,65.6294,65.0674,65.3528,204419.0
2020-03-09 14:50:00,73.28,74.19,73.23,73.95,224394.0,65.3707,66.1825,65.3261,65.9684,224394.0
2020-03-09 15:00:00,73.99,74.32,73.69,74.0,281751.0,66.004,66.2984,65.7364,66.013,281751.0
2020-03-09 15:10:00,73.98,74.18,73.73,73.92,304318.0,65.9951,66.1735,65.7721,65.9416,304318.0
2020-03-09 15:20:00,73.91,74.5,73.78,74.21,318462.0,65.9327,66.459,65.8167,66.2003,318462.0
2020-03-09 15:30:00,74.2,74.56,73.95,74.52,321084.0,66.1914,66.5125,65.9684,66.4768,321084.0
2020-03-09 15:40:00,74.51,74.62,74.11,74.29,351442.0,66.4679,66.5661,66.1111,66.2717,351442.0
2020-03-09 15:50:00,74.26,74.26,72.45,72.62,1436943.0,66.2449,66.2449,64.6303,64.7819,1436943.0
2020-03-10 09:30:00,74.8,75.58,74.39,74.98,642474.0,66.7266,67.4224,66.3609,66.8872,642474.0
2020-03-10 09:40:00,74.99,75.52,74.81,75.31,391330.0,66.8961,67.3689,66.7355,67.1816,391330.0
2020-03-10 09:50:00,75.31,76.3,75.05,76.3,391090.0,67.1816,68.0647,66.9496,68.0647,391090.0
2020-03-10 10:00:00,76.31,76.33,75.68,75.91,292263.0,68.0736,68.0915,67.5116,67.7168,292263.0
2020-03-10 10:10:00,75.89,76.09,75.63,75.73,208383.0,67.699,67.8774,67.467,67.5562,208383.0
2020-03-10 10:20:00,75.73,76.14,75.73,75.87,207220.0,67.5562,67.922,67.5562,67.6811,207220.0
2020-03-10 10:30:00,75.85,76.01,75.58,75.78,223568.0,67.6633,67.806,67.4224,67.6008,223568.0
2020-03-10 10:40:00,75.79,75.81,75.15,75.17,190254.0,67.6098,67.6276,67.0388,67.0567,190254.0
2020-03-10 10:50:00,75.17,75.4,74.91,75.17,213265.0,67.0567,67.2619,66.8248,67.0567,213265.0
2020-03-10 11:00:00,75.1,75.86,74.99,75.78,184664.0,66.9942,67.6722,66.8961,67.6008,184664.0
2020-03-10 11:10:00,75.77,75.78,75.18,75.21,168246.0,67.5919,67.6008,67.0656,67.0924,168246.0
2020-03-10 11:20:00,75.22,75.32,74.52,74.63,321471.0,67.1013,67.1905,66.4768,66.575,321471.0
2020-03-10 11:30:00,74.63,74.76,74.16,74.53,195562.0,66.575,66.6909,66.1557,66.4858,195562.0
2020-03-10 11:40:00,74.55,75.37,74.3,75.15,180610.0,66.5036,67.2351,66.2806,67.0388,180610.0
2020-03-10 11:50:00,75.17,75.26,74.68,75.05,225836.0,67.0567,67.137,66.6196,66.9496,225836.0
2020-03-10 12:00:00,75.04,75.71,75.04,75.46,289218.0,66.9407,67.5384,66.9407,67.3154,289218.0
2020-03-10 12:10:00,75.47,76.05,75.47,75.84,189765.0,67.3243,67.8417,67.3243,67.6544,189765.0
2020-03-10 12:20:00,75.83,75.85,75.2,75.25,173775.0,67.6455,67.6633,67.0835,67.1281,173775.0
2020-03-10 12:30:00,75.21,75.36,74.85,75.25,203254.0,67.0924,67.2262,66.7712,67.1281,203254.0
2020-03-10 12:40:00,75.25,75.74,75.0,75.42,143281.0,67.1281,67.5652,66.905,67.2797,143281.0
2020-03-10 12:50:00,75.4,75.8,75.32,75.52,103649.0,67.2619,67.6187,67.1905,67.3689,103649.0
2020-03-10 13:00:00,75.5,75.83,75.0,75.8,180225.0,67.3511,67.6455,66.905,67.6187,180225.0
2020-03-10 13:10:00,75.81,75.85,75.29,75.68,124366.0,67.6276,67.6633,67.1637,67.5116,124366.0
2020-03-10 13:20:00,75.68,75.91,75.4,75.52,127370.0,67.5116,67.7168,67.2619,67.3689,127370.0
2020-03-10 13:30:00,75.52,75.96,75.23,75.43,170194.0,67.3689,67.7614,67.1102,67.2886,170194.0
2020-03-10 13:40:00,75.47,75.59,74.85,75.01,151100.0,67.3243,67.4314,66.7712,66.914,151100.0
2020-03-10 13:50:00,75.06,75.24,74.89,75.14,138290.0,66.9586,67.1191,66.8069,67.0299,138290.0
2020-03-10 14:00:00,75.17,75.39,74.89,75.39,255946.0,67.0567,67.2529,66.8069,67.2529,255946.0
2020-03-10 14:10:00,75.36,75.59,75.19,75.45,124988.0,67.2262,67.4314,67.0745,67.3065,124988.0
2020-03-10 14:20:00,75.47,75.67,75.05,75.53,148716.0,67.3243,67.5027,66.9496,67.3778,148716.0
2020-03-10 14:30:00,75.56,76.12,75.47,76.06,92079.0,67.4046,67.9042,67.3243,67.8506,92079.0
2020-03-10 14:40:00,76.08,77.02,76.03,76.91,203851.0,67.8685,68.707,67.8239,68.6089,203851.0
2020-03-10 14:50:00,76.93,76.96,76.47,76.65,178245.0,68.6267,68.6535,68.2164,68.3769,178245.0
2020-03-10 15:00:00,76.69,77.27,76.68,77.08,164296.0,68.4126,68.93,68.4037,68.7605,164296.0
2020-03-10 15:10:00,77.1,77.84,77.08,77.76,234869.0,68.7784,69.4385,68.7605,69.3671,234869.0
2020-03-10 15:20:00,77.72,77.98,77.35,77.39,224924.0,69.3315,69.5634,69.0014,69.0371,224924.0
2020-03-10 15:30:00,77.4,78.02,77.21,78.0,333756.0,69.046,69.5991,68.8765,69.5812,333756.0
2020-03-10 15:40:00,77.98,78.26,77.69,78.2,329715.0,69.5634,69.8132,69.3047,69.7597,329715.0
2020-03-10 15:50:00,78.18,79.04,78.03,78.99,1167905.0,69.7418,70.509,69.608,70.4644,1167905.0
2020-03-11 09:30:00,76.34,77.42,76.06,76.7,447150.0,68.1004,69.0638,67.8506,68.4216,447150.0
2020-03-11 09:40:00,76.7,77.07,76.3,76.6,232642.0,68.4216,68.7516,68.0647,68.3323,232642.0
2020-03-11 09:50:00,76.61,77.24,76.43,77.14,171886.0,68.3413,68.9033,68.1807,68.8141,171886.0
2020-03-11 10:00:00,77.17,77.72,76.89,77.67,208107.0,68.8408,69.3315,68.591,69.2869,208107.0
2020-03-11 10:10:00,77.66,77.79,77.18,77.39,127579.0,69.2779,69.3939,68.8497,69.0371,127579.0
2020-03-11 10:20:00,77.39,77.44,76.92,76.98,161653.0,69.0371,69.0817,68.6178,68.6713,161653.0
2020-03-11 10:30:00,76.99,77.17,76.74,76.91,153164.0,68.6803,68.8408,68.4572,68.6089,153164.0
2020-03-11 10:40:00,76.88,77.05,76.5,76.54,161390.0,68.5821,68.7338,68.2431,68.2788,161390.0
2020-03-11 10:50:00,76.56,76.71,76.08,76.37,200581.0,68.2967,68.4305,67.8685,68.1272,200581.0
2020-03-11 11:00:00,76.37,76.54,75.76,76.0,215869.0,68.1272,68.2788,67.583,67.7971,215869.0
2020-03-11 11:10:00,76.01,76.11,75.36,75.42,193546.0,67.806,67.8952,67.2262,67.2797,193546.0
2020-03-11 11:20:00,75.43,75.49,75.16,75.25,205297.0,67.2886,67.3421,67.0478,67.1281,205297.0
2020-03-11 11:30:00,75.26,75.74,75.14,75.7,167828.0,67.137,67.5652,67.0299,67.5295,167828.0
2020-03-11 11:40:00,75.73,75.79,75.25,75.58,111390.0,67.5562,67.6098,67.1281,67.4224,111390.0
2020-03-11 11:50:00,75.59,75.74,75.28,75.53,126168.0,67.4314,67.5652,67.1548,67.3778,126168.0
2020-03-11 12:00:00,75.53,75.91,75.27,75.91,129095.0,67.3778,67.7168,67.1459,67.7168,129095.0
2020-03-11 12:10:00,75.91,76.55,75.77,76.38,185964.0,67.7168,68.2877,67.5919,68.1361,185964.0
2020-03-11 12:20:00,76.41,76.5,75.96,76.08,115225.0,68.1629,68.2431,67.7614,67.8685,115225.0
2020-03-11 12:30:00,76.06,76.12,75.69,75.73,101549.0,67.8506,67.9042,67.5206,67.5562,101549.0
2020-03-11 12:40:00,75.72,75.8,75.27,75.36,137704.0,67.5473,67.6187,67.1459,67.2262,137704.0
2020-03-11 12:50:00,75.37,75.63,75.19,75.53,125942.0,67.2351,67.467,67.0745,67.3778,125942.0
2020-03-11 13:00:00,75.53,75.54,74.77,74.91,276022.0,67.3778,67.3868,66.6999,66.8248,276022.0
2020-03-11 13:10:00,74.91,75.23,74.79,75.12,261386.0,66.8248,67.1102,66.7177,67.0121,261386.0
2020-03-11 13:20:00,75.11,75.24,74.87,75.14,265683.0,67.0032,67.1191,66.7891,67.0299,265683.0
2020-03-11 13:30:00,75.14,75.35,74.88,74.88,138270.0,67.0299,67.2173,66.798,66.798,138270.0
2020-03-11 13:40:00,74.89,75.06,74.52,74.92,232083.0,66.8069,66.9586,66.4768,66.8337,232083.0
2020-03-11 13:50:00,74.93,75.16,74.73,74.94,177956.0,66.8426,67.0478,66.6642,66.8515,177956.0
2020-03-11 14:00:00,74.94,75.1,74.36,74.44,225269.0,66.8515,66.9942,66.3341,66.4055,225269.0
2020-03-11 14:10:00,74.43,74.62,74.38,74.38,187086.0,66.3966,66.5661,66.352,66.352,187086.0
2020-03-11 14:20:00,74.38,74.53,74.27,74.35,178205.0,66.352,66.4858,66.2538,66.3252,178205.0
2020-03-11 14:30:00,74.34,74.82,74.32,74.73,164956.0,66.3163,66.7445,66.2984,66.6642,164956.0
2020-03-11 14:40:00,74.73,75.1,74.47,74.61,186537.0,66.6642,66.9942,66.4322,66.5571,186537.0
2020-03-11 14:50:00,74.56,74.81,74.18,74.22,315876.0,66.5125,66.7355,66.1735,66.2092,315876.0
2020-03-11 15:00:00,74.22,74.34,73.72,73.92,284049.0,66.2092,66.3163,65.7632,65.9416,284049.0
2020-03-11 15:10:00,73.92,74.13,73.73,74.05,350560.0,65.9416,66.1289,65.7721,66.0576,350560.0
2020-03-11 15:20:00,74.06,74.22,73.76,74.14,482238.0,66.0665,66.2092,65.7989,66.1379,482238.0
2020-03-11 15:30:00,74.14,75.13,74.06,75.06,486594.0,66.1379,67.021,66.0665,66.9586,486594.0
2020-03-11 15:40:00,75.08,75.35,74.7,75.22,484979.0,66.9764,67.2173,66.6374,67.1013,484979.0
2020-03-11 15:50:00,75.15,75.5,74.51,74.55,1005893.0,67.0388,67.3511,66.4679,66.5036,1005893.0
2020-03-12 09:30:00,69.53,70.87,69.25,70.04,651290.0,62.0254,63.2208,61.7757,62.4804,651290.0
2020-03-12 09:40:00,70.04,70.04,70.04,70.04,0.0,62.4804,62.4804,62.4804,62.4804,0.0
2020-03-12 09:50:00,69.1,71.16,68.68,71.14,561614.0,61.6418,63.4795,61.2672,63.4617,561614.0
2020-03-12 10:00:00,71.11,71.5,69.63,69.98,480230.0,63.4349,63.7828,62.1146,62.4269,480230.0
2020-03-12 10:10:00,69.98,70.55,69.54,69.83,461881.0,62.4269,62.9353,62.0344,62.293,461881.0
2020-03-12 10:20:00,69.83,70.06,69.23,69.4,462968.0,62.293,62.4982,61.7578,61.9095,462968.0
2020-03-12 10:30:00,69.43,69.91,69.06,69.35,274414.0,61.9362,62.3644,61.6062,61.8649,274414.0
2020-03-12 10:40:00,69.32,70.44,69.32,70.29,327346.0,61.8381,62.8372,61.8381,62.7034,327346.0
2020-03-12 10:50:00,70.28,70.95,70.17,70.7,221479.0,62.6945,63.2922,62.5964,63.0691,221479.0
2020-03-12 11:00:00,70.68,70.68,69.63,69.7,216466.0,63.0513,63.0513,62.1146,62.1771,216466.0
2020-03-12 11:10:00,69.68,69.7,68.82,68.92,240360.0,62.1592,62.1771,61.3921,61.4813,240360.0
2020-03-12 11:20:00,68.92,69.07,68.34,68.41,364440.0,61.4813,61.6151,60.9639,61.0263,364440.0
2020-03-12 11:30:00,68.41,68.91,68.2,68.32,277587.0,61.0263,61.4723,60.839,60.946,277587.0
2020-03-12 11:40:00,68.32,68.41,68.03,68.16,265217.0,60.946,61.0263,60.6873,60.8033,265217.0
2020-03-12 11:50:00,68.14,68.49,67.78,68.11,285848.0,60.7855,61.0977,60.4643,60.7587,285848.0
2020-03-12 12:00:00,68.11,68.16,67.54,67.56,255990.0,60.7587,60.8033,60.2502,60.2681,255990.0
2020-03-12 12:10:00,67.54,68.19,67.49,67.85,336868.0,60.2502,60.8301,60.2056,60.5268,336868.0
2020-03-12 12:20:00,67.84,68.64,67.76,68.33,292582.0,60.5178,61.2315,60.4465,60.9549,292582.0
2020-03-12 12:30:00,68.32,68.32,67.72,67.93,241924.0,60.946,60.946,60.4108,60.5981,241924.0
2020-03-12 12:40:00,67.93,68.25,67.71,67.87,205656.0,60.5981,60.8836,60.4019,60.5446,205656.0
2020-03-12 12:50:00,67.86,70.67,67.85,70.19,419574.0,60.5357,63.0424,60.5268,62.6142,419574.0
2020-03-12 13:00:00,70.16,72.53,69.53,71.33,476755.0,62.5874,64.7016,62.0254,63.6312,476755.0
2020-03-12 13:10:00,71.29,71.43,69.45,70.38,267147.0,63.5955,63.7204,61.9541,62.7837,267147.0
2020-03-12 13:20:00,70.35,70.75,69.54,69.93,292690.0,62.7569,63.1138,62.0344,62.3823,292690.0
2020-03-12 13:30:00,69.95,70.24,68.67,68.71,263884.0,62.4001,62.6588,61.2583,61.2939,263884.0
2020-03-12 13:40:00,68.68,69.39,68.47,69.26,219151.0,61.2672,61.9005,61.0798,61.7846,219151.0
2020-03-12 13:50:00,69.27,69.76,68.85,69.68,263576.0,61.7935,62.2306,61.4188,62.1592,263576.0
2020-03-12 14:00:00,69.74,69.93,68.98,69.44,214615.0,62.2128,62.3823,61.5348,61.9451,214615.0
2020-03-12 14:10:00,69.51,69.54,68.67,68.76,214632.0,62.0076,62.0344,61.2583,61.3385,214632.0
2020-03-12 14:20:00,68.76,68.92,68.52,68.52,381090.0,61.3385,61.4813,61.1244,61.1244,381090.0
2020-03-12 14:30:00,68.53,68.53,67.92,68.1,345622.0,61.1334,61.1334,60.5892,60.7498,345622.0
2020-03-12 14:40:00,68.08,68.97,68.03,68.89,257065.0,60.7319,61.5259,60.6873,61.4545,257065.0
2020-03-12 14:50:00,68.93,69.2,68.06,68.13,260170.0,61.4902,61.731,60.7141,60.7765,260170.0
2020-03-12 15:00:00,68.11,69.07,68.11,68.79,302231.0,60.7587,61.6151,60.7587,61.3653,302231.0
2020-03-12 15:10:00,68.8,69.24,68.07,68.24,324874.0,61.3742,61.7667,60.723,60.8747,324874.0
2020-03-12 15:20:00,68.24,68.39,67.87,67.91,314169.0,60.8747,61.0085,60.5446,60.5803,314169.0
2020-03-12 15:30:00,67.89,68.46,67.85,68.23,402421.0,60.5624,61.0709,60.5268,60.8657,402421.0
2020-03-12 15:40:00,68.24,68.7,67.51,67.77,539716.0,60.8747,61.285,60.2235,60.4554,539716.0
2020-03-12 15:50:00,67.79,68.32,67.0,67.01,1420272.0,60.4732,60.946,59.7685,59.7774,1420272.0
2020-03-13 09:30:00,71.17,72.43,70.15,70.15,659306.0,63.4884,64.6124,62.5785,62.5785,659306.0
2020-03-13 09:40:00,70.13,70.24,69.47,69.98,465649.0,62.5607,62.6588,61.9719,62.4269,465649.0
2020-03-13 09:50:00,69.96,70.05,69.31,69.85,336556.0,62.409,62.4893,61.8292,62.3109,336556.0
2020-03-13 10:00:00,69.82,69.94,69.36,69.54,268048.0,62.2841,62.3912,61.8738,62.0344,268048.0
2020-03-13 10:10:00,69.53,70.39,69.28,70.28,233197.0,62.0254,62.7926,61.8024,62.6945,233197.0
2020-03-13 10:20:00,70.26,70.95,70.11,70.16,295408.0,62.6766,63.2922,62.5428,62.5874,295408.0
2020-03-13 10:30:00,70.2,70.29,69.76,69.92,303884.0,62.6231,62.7034,62.2306,62.3733,303884.0
2020-03-13 10:40:00,69.89,70.02,69.79,70.0,220825.0,62.3466,62.4625,62.2574,62.4447,220825.0
2020-03-13 10:50:00,70.01,70.23,69.58,69.63,284649.0,62.4536,62.6499,62.07,62.1146,284649.0
2020-03-13 11:00:00,69.63,70.01,69.62,69.75,233511.0,62.1146,62.4536,62.1057,62.2217,233511.0
2020-03-13 11:10:00,69.75,69.76,69.24,69.39,194473.0,62.2217,62.2306,61.7667,61.9005,194473.0
2020-03-13 11:20:00,69.5,69.55,68.54,68.54,195575.0,61.9987,62.0433,61.1423,61.1423,195575.0
2020-03-13 11:30:00,68.52,68.64,67.8,67.91,266200.0,61.1244,61.2315,60.4822,60.5803,266200.0
2020-03-13 11:40:00,67.94,67.99,67.27,67.29,154009.0,60.607,60.6516,60.0094,60.0272,154009.0
2020-03-13 11:50:00,67.27,68.86,67.26,68.41,199177.0,60.0094,61.4277,60.0004,61.0263,199177.0
2020-03-13 12:00:00,68.52,68.67,67.3,67.72,261848.0,61.1244,61.2583,60.0361,60.4108,261848.0
2020-03-13 12:10:00,67.65,68.46,67.49,68.27,140744.0,60.3483,61.0709,60.2056,60.9014,140744.0
2020-03-13 12:20:00,68.23,68.43,68.01,68.14,216796.0,60.8657,61.0442,60.6695,60.7855,216796.0
2020-03-13 12:30:00,68.14,68.52,68.08,68.25,305321.0,60.7855,61.1244,60.7319,60.8836,305321.0
2020-03-13 12:40:00,68.23,69.03,68.22,68.99,169677.0,60.8657,61.5794,60.8568,61.5437,169677.0
2020-03-13 12:50:00,68.99,69.24,68.43,68.43,278877.0,61.5437,61.7667,61.0442,61.0442,278877.0
2020-03-13 13:00:00,68.42,68.85,68.4,68.77,174270.0,61.0352,61.4188,61.0174,61.3475,174270.0
2020-03-13 13:10:00,68.77,69.35,68.66,69.32,180013.0,61.3475,61.8649,61.2493,61.8381,180013.0
2020-03-13 13:20:00,69.33,69.91,69.31,69.81,172774.0,61.847,62.3644,61.8292,62.2752,172774.0
2020-03-13 13:30:00,69.8,69.98,68.92,69.2,151870.0,62.2663,62.4269,61.4813,61.731,151870.0
2020-03-13 13:40:00,69.21,70.3,69.21,70.29,173658.0,61.74,62.7123,61.74,62.7034,173658.0
2020-03-13 13:50:00,70.32,70.54,70.01,70.1,192420.0,62.7302,62.9264,62.4536,62.5339,192420.0
2020-03-13 14:00:00,70.11,70.11,68.85,69.05,205158.0,62.5428,62.5428,61.4188,61.5972,205158.0
2020-03-13 14:10:00,69.03,69.56,68.99,69.22,223941.0,61.5794,62.0522,61.5437,61.7489,223941.0
2020-03-13 14:20:00,69.25,69.44,68.67,68.67,161054.0,61.7757,61.9451,61.2583,61.2583,161054.0
2020-03-13 14:30:00,68.67,68.85,68.36,68.6,219777.0,61.2583,61.4188,60.9817,61.1958,219777.0
2020-03-13 14:40:00,68.6,69.95,68.53,69.57,248864.0,61.1958,62.4001,61.1334,62.0611,248864.0
2020-03-13 14:50:00,69.59,69.91,69.52,69.73,208622.0,62.079,62.3644,62.0165,62.2038,208622.0
2020-03-13 15:00:00,69.74,70.13,69.67,70.0,269527.0,62.2128,62.5607,62.1503,62.4447,269527.0
2020-03-13 15:10:00,70.01,70.39,69.62,70.14,263165.0,62.4536,62.7926,62.1057,62.5696,263165.0
2020-03-13 15:20:00,70.15,70.76,70.13,70.56,259152.0,62.5785,63.1227,62.5607,62.9443,259152.0
2020-03-13 15:30:00,70.59,71.21,69.01,71.18,454593.0,62.971,63.5241,61.5616,63.4973,454593.0
2020-03-13 15:40:00,71.18,72.75,70.9,72.24,515031.0,63.4973,64.8979,63.2476,64.4429,515031.0
2020-03-13 15:50:00,72.27,76.67,72.0,75.84,1296915.0,64.4697,68.3948,64.2288,67.6544,1296915.0
2020-03-16 09:30:00,67.28,68.5,67.26,67.26,3558.0,60.0183,61.1066,60.0004,60.0004,3558.0
2020-03-16 09:40:00,66.74,67.55,66.5,66.5,418957.0,59.5366,60.2591,59.3225,59.3225,418957.0
2020-03-16 09:50:00,66.51,69.41,66.51,67.76,514090.0,59.3314,61.9184,59.3314,60.4465,514090.0
2020-03-16 10:00:00,67.75,68.45,67.03,68.03,346292.0,60.4375,61.062,59.7953,60.6873,346292.0
2020-03-16 10:10:00,68.08,68.08,65.8,65.89,377130.0,60.7319,60.7319,58.698,58.7783,377130.0
2020-03-16 10:20:00,65.86,66.36,65.7,65.79,343286.0,58.7515,59.1976,58.6088,58.6891,343286.0
2020-03-16 10:30:00,65.79,67.49,65.76,67.42,399869.0,58.6891,60.2056,58.6623,60.1432,399869.0
2020-03-16 10:40:00,67.47,67.99,66.94,67.57,262860.0,60.1878,60.6516,59.715,60.277,262860.0
2020-03-16 10:50:00,67.62,67.98,67.05,67.53,187024.0,60.3216,60.6427,59.8131,60.2413,187024.0
2020-03-16 11:00:00,67.52,68.17,67.3,68.1,236125.0,60.2324,60.8122,60.0361,60.7498,236125.0
2020-03-16 11:10:00,68.11,69.46,68.09,69.35,197467.0,60.7587,61.963,60.7409,61.8649,197467.0
2020-03-16 11:20:00,69.33,69.61,69.1,69.4,174321.0,61.847,62.0968,61.6418,61.9095,174321.0
2020-03-16 11:30:00,69.46,70.39,69.38,70.16,273596.0,61.963,62.7926,61.8916,62.5874,273596.0
2020-03-16 11:40:00,70.2,70.26,69.54,70.07,234666.0,62.6231,62.6766,62.0344,62.5071,234666.0
2020-03-16 11:50:00,70.06,70.91,70.06,70.67,219738.0,62.4982,63.2565,62.4982,63.0424,219738.0
2020-03-16 12:00:00,70.67,71.17,70.4,71.03,215544.0,63.0424,63.4884,62.8015,63.3635,215544.0
2020-03-16 12:10:00,71.02,71.12,70.05,70.05,178583.0,63.3546,63.4438,62.4893,62.4893,178583.0
2020-03-16 12:20:00,70.03,70.25,69.53,69.71,147164.0,62.4715,62.6677,62.0254,62.186,147164.0
2020-03-16 12:30:00,69.71,70.09,69.55,69.72,160853.0,62.186,62.525,62.0433,62.1949,160853.0
2020-03-16 12:40:00,69.75,69.99,69.57,69.6,125649.0,62.2217,62.4358,62.0611,62.0879,125649.0
2020-03-16 12:50:00,69.63,69.68,69.29,69.54,234184.0,62.1146,62.1592,61.8113,62.0344,234184.0
2020-03-16 13:00:00,69.54,69.83,69.33,69.5,191123.0,62.0344,62.293,61.847,61.9987,191123.0
2020-03-16 13:10:00,69.5,70.25,69.34,69.49,167950.0,61.9987,62.6677,61.8559,61.9897,167950.0
2020-03-16 13:20:00,69.47,69.78,69.25,69.63,121460.0,61.9719,62.2484,61.7757,62.1146,121460.0
2020-03-16 13:30:00,69.65,69.92,69.47,69.57,140997.0,62.1325,62.3733,61.9719,62.0611,140997.0
2020-03-16 13:40:00,69.51,70.07,69.48,69.91,174556.0,62.0076,62.5071,61.9808,62.3644,174556.0
2020-03-16 13:50:00,69.96,70.09,69.04,69.07,253402.0,62.409,62.525,61.5883,61.6151,253402.0
2020-03-16 14:00:00,69.05,69.08,68.45,68.5,200460.0,61.5972,61.624,61.062,61.1066,200460.0
2020-03-16 14:10:00,68.5,68.66,67.75,67.75,167664.0,61.1066,61.2493,60.4375,60.4375,167664.0
2020-03-16 14:20:00,67.76,68.21,67.61,68.18,170692.0,60.4465,60.8479,60.3127,60.8211,170692.0
2020-03-16 14:30:00,68.22,69.45,67.98,68.25,207730.0,60.8568,61.9541,60.6427,60.8836,207730.0
2020-03-16 14:40:00,68.24,68.25,67.41,67.74,231762.0,60.8747,60.8836,60.1342,60.4286,231762.0
2020-03-16 14:50:00,67.7,68.59,67.52,68.32,199394.0,60.3929,61.1869,60.2324,60.946,199394.0
2020-03-16 15:00:00,68.35,68.9,68.08,68.14,183930.0,60.9728,61.4634,60.7319,60.7855,183930.0
2020-03-16 15:10:00,68.14,68.35,67.5,67.58,302180.0,60.7855,60.9728,60.2145,60.2859,302180.0
2020-03-16 15:20:00,67.56,67.78,67.0,67.17,271273.0,60.2681,60.4643,59.7685,59.9202,271273.0
2020-03-16 15:30:00,67.15,67.17,65.82,66.14,492048.0,59.9023,59.9202,58.7159,59.0013,492048.0
2020-03-16 15:40:00,66.15,66.94,65.84,66.19,604937.0,59.0102,59.715,58.7337,59.0459,604937.0
2020-03-16 15:50:00,66.2,66.2,64.46,64.51,1730227.0,59.0548,59.0548,57.5026,57.5473,1730227.0
2020-03-17 09:30:00,65.92,66.78,64.84,65.13,589145.0,58.8051,59.5722,57.8416,58.1003,589145.0
2020-03-17 09:40:00,65.1,65.23,63.23,63.39,604424.0,58.0736,58.1895,56.4054,56.5481,604424.0
2020-03-17 09:50:00,63.42,63.46,62.4,62.4,308283.0,56.5749,56.6106,55.665,55.665,308283.0
2020-03-17 10:00:00,62.4,63.29,62.2,62.69,388817.0,55.665,56.4589,55.4866,55.9237,388817.0
2020-03-17 10:10:00,62.7,63.27,62.53,62.68,260013.0,55.9326,56.4411,55.781,55.9148,260013.0
2020-03-17 10:20:00,62.72,63.34,62.53,63.13,304758.0,55.9505,56.5035,55.781,56.3162,304758.0
2020-03-17 10:30:00,63.11,63.5,62.74,62.86,263480.0,56.2984,56.6463,55.9683,56.0753,263480.0
2020-03-17 10:40:00,62.84,63.95,62.54,63.81,374096.0,56.0575,57.0477,55.7899,56.9228,374096.0
2020-03-17 10:50:00,63.85,63.9,63.06,63.68,225673.0,56.9585,57.0031,56.2538,56.8068,225673.0
2020-03-17 11:00:00,63.72,64.25,63.45,64.25,346043.0,56.8425,57.3153,56.6017,57.3153,346043.0
2020-03-17 11:10:00,64.25,65.57,64.25,65.4,334032.0,57.3153,58.4928,57.3153,58.3412,334032.0
2020-03-17 11:20:00,65.45,65.69,64.93,65.41,179067.0,58.3858,58.5999,57.9219,58.3501,179067.0
2020-03-17 11:30:00,65.4,65.97,65.35,65.58,173300.0,58.3412,58.8497,58.2966,58.5018,173300.0
2020-03-17 11:40:00,65.58,67.07,65.58,66.99,273843.0,58.5018,59.8309,58.5018,59.7596,273843.0
2020-03-17 11:50:00,66.97,68.0,66.84,67.78,348637.0,59.7417,60.6606,59.6258,60.4643,348637.0
2020-03-17 12:00:00,67.77,68.99,67.54,68.92,293746.0,60.4554,61.5437,60.2502,61.4813,293746.0
2020-03-17 12:10:00,68.95,69.81,68.27,68.48,342140.0,61.508,62.2752,60.9014,61.0888,342140.0
2020-03-17 12:20:00,68.56,68.59,67.09,67.29,216880.0,61.1601,61.1869,59.8488,60.0272,216880.0
2020-03-17 12:30:00,67.31,67.49,65.98,66.06,298205.0,60.045,60.2056,58.8586,58.93,298205.0
2020-03-17 12:40:00,66.06,66.21,65.42,66.0,221610.0,58.93,59.0638,58.359,58.8764,221610.0
2020-03-17 12:50:00,66.0,66.17,65.5,66.14,157942.0,58.8764,59.0281,58.4304,59.0013,157942.0
2020-03-17 13:00:00,66.17,66.83,66.02,66.12,170362.0,59.0281,59.6168,58.8943,58.9835,170362.0
2020-03-17 13:10:00,66.12,66.25,65.41,65.82,190264.0,58.9835,59.0994,58.3501,58.7159,190264.0
2020-03-17 13:20:00,65.84,66.02,65.27,65.3,199212.0,58.7337,58.8943,58.2252,58.252,199212.0
2020-03-17 13:30:00,65.29,65.7,65.11,65.57,223337.0,58.2431,58.6088,58.0825,58.4928,223337.0
2020-03-17 13:40:00,65.61,65.97,65.42,65.76,248894.0,58.5285,58.8497,58.359,58.6623,248894.0
2020-03-17 13:50:00,65.77,66.35,65.65,66.2,190708.0,58.6713,59.1887,58.5642,59.0548,190708.0
2020-03-17 14:00:00,66.19,67.01,66.0,67.01,183794.0,59.0459,59.7774,58.8764,59.7774,183794.0
2020-03-17 14:10:00,67.06,67.87,67.0,67.82,147822.0,59.822,60.5446,59.7685,60.5,147822.0
2020-03-17 14:20:00,67.86,67.93,66.97,67.78,193905.0,60.5357,60.5981,59.7417,60.4643,193905.0
2020-03-17 14:30:00,67.8,68.59,67.8,68.29,193639.0,60.4822,61.1869,60.4822,60.9193,193639.0
2020-03-17 14:40:00,68.3,68.5,67.4,67.56,201550.0,60.9282,61.1066,60.1253,60.2681,201550.0
2020-03-17 14:50:00,67.58,68.1,67.25,67.95,223746.0,60.2859,60.7498,59.9915,60.616,223746.0
2020-03-17 15:00:00,67.94,68.01,66.95,67.72,271295.0,60.607,60.6695,59.7239,60.4108,271295.0
2020-03-17 15:10:00,67.75,68.43,67.73,68.35,223902.0,60.4375,61.0442,60.4197,60.9728,223902.0
2020-03-17 15:20:00,68.35,68.54,67.9,68.53,230775.0,60.9728,61.1423,60.5714,61.1334,230775.0
2020-03-17 15:30:00,68.55,69.52,68.4,69.44,366781.0,61.1512,62.0165,61.0174,61.9451,366781.0
2020-03-17 15:40:00,69.46,69.81,68.45,68.5,449536.0,61.963,62.2752,61.062,61.1066,449536.0
2020-03-17 15:50:00,68.48,69.0,67.21,68.86,1409001.0,61.0888,61.5526,59.9558,61.4277,1409001.0
2020-03-18 09:30:00,63.56,65.56,63.01,63.35,400146.0,56.6998,58.4839,56.2092,56.5125,400146.0
2020-03-18 09:40:00,63.33,64.23,63.14,63.37,461802.0,56.4946,57.2975,56.3251,56.5303,461802.0
2020-03-18 09:50:00,63.35,63.95,63.17,63.38,451606.0,56.5125,57.0477,56.3519,56.5392,451606.0
2020-03-18 10:00:00,63.36,64.89,63.15,63.92,405479.0,56.5214,57.8862,56.334,57.0209,405479.0
2020-03-18 10:10:00,63.91,64.17,63.12,63.14,490893.0,57.012,57.2439,56.3073,56.3251,490893.0
2020-03-18 10:20:00,63.13,63.37,62.6,63.24,282583.0,56.3162,56.5303,55.8434,56.4143,282583.0
2020-03-18 10:30:00,63.27,63.28,62.16,62.42,359748.0,56.4411,56.45,55.4509,55.6828,359748.0
2020-03-18 10:40:00,62.43,62.81,62.2,62.44,314745.0,55.6918,56.0307,55.4866,55.7007,314745.0
2020-03-18 10:50:00,62.41,62.41,61.51,61.53,321622.0,55.6739,55.6739,54.8711,54.8889,321622.0
2020-03-18 11:00:00,61.52,61.69,60.6,60.62,341874.0,54.88,55.0316,54.0593,54.0771,341874.0
2020-03-18 11:10:00,60.61,60.95,60.0,60.49,415595.0,54.0682,54.3715,53.524,53.9611,415595.0
2020-03-18 11:20:00,60.52,60.97,60.1,60.25,317051.0,53.9879,54.3893,53.6132,53.747,317051.0
2020-03-18 11:30:00,60.22,60.95,60.06,60.39,157156.0,53.7203,54.3715,53.5776,53.8719,157156.0
2020-03-18 11:40:00,60.34,60.7,59.84,60.5,295376.0,53.8273,54.1485,53.3813,53.9701,295376.0
2020-03-18 11:50:00,60.51,61.17,60.51,60.77,294743.0,53.979,54.5677,53.979,54.2109,294743.0
2020-03-18 12:00:00,60.75,62.27,60.56,62.11,463045.0,54.1931,55.549,54.0236,55.4063,463045.0
2020-03-18 12:10:00,62.13,62.7,61.75,61.94,481852.0,55.4241,55.9326,55.0851,55.2546,481852.0
2020-03-18 12:20:00,61.96,62.67,61.8,62.33,284797.0,55.2725,55.9058,55.1298,55.6025,284797.0
2020-03-18 12:30:00,62.33,62.61,60.7,61.06,207666.0,55.6025,55.8523,54.1485,54.4696,207666.0
2020-03-18 12:40:00,61.08,61.29,60.82,60.92,160284.0,54.4875,54.6748,54.2555,54.3447,160284.0
2020-03-18 12:50:00,60.93,61.09,60.56,60.57,106126.0,54.3537,54.4964,54.0236,54.0325,106126.0
2020-03-18 13:00:00,60.57,60.57,60.57,60.57,0.0,54.0325,54.0325,54.0325,54.0325,0.0
2020-03-18 13:10:00,60.1,61.0,60.0,60.39,232277.0,53.6132,54.4161,53.524,53.8719,232277.0
2020-03-18 13:20:00,60.3,60.65,59.63,59.69,222646.0,53.7916,54.1039,53.194,53.2475,222646.0
2020-03-18 13:30:00,59.67,59.85,58.45,59.72,258804.0,53.2296,53.3902,52.1413,53.2743,258804.0
2020-03-18 13:40:00,59.73,60.25,59.34,59.71,186511.0,53.2832,53.747,52.9353,53.2653,186511.0
2020-03-18 13:50:00,59.71,59.81,58.92,58.99,189957.0,53.2653,53.3545,52.5606,52.623,189957.0
2020-03-18 14:00:00,59.01,59.22,58.56,58.63,185538.0,52.6409,52.8282,52.2395,52.3019,185538.0
2020-03-18 14:10:00,58.64,58.66,58.01,58.05,211471.0,52.3108,52.3287,51.7488,51.7845,211471.0
2020-03-18 14:20:00,58.03,58.59,58.0,58.34,264147.0,51.7667,52.2662,51.7399,52.0432,264147.0
2020-03-18 14:30:00,58.33,59.19,58.03,59.15,305818.0,52.0343,52.8015,51.7667,52.7658,305818.0
2020-03-18 14:40:00,59.15,59.36,58.53,58.7,241292.0,52.7658,52.9531,52.2127,52.3643,241292.0
2020-03-18 14:50:00,58.67,59.69,58.39,59.57,239299.0,52.3376,53.2475,52.0878,53.1404,239299.0
2020-03-18 15:00:00,59.57,60.14,59.28,60.1,450281.0,53.1404,53.6489,52.8817,53.6132,450281.0
2020-03-18 15:10:00,60.11,61.3,60.11,61.2,468036.0,53.6222,54.6837,53.6222,54.5945,468036.0
2020-03-18 15:20:00,61.2,61.2,59.59,59.66,511186.0,54.5945,54.5945,53.1583,53.2207,511186.0
2020-03-18 15:30:00,59.62,60.29,59.38,59.4,395502.0,53.185,53.7827,52.9709,52.9888,395502.0
2020-03-18 15:40:00,59.36,60.37,59.21,60.33,506222.0,52.9531,53.8541,52.8193,53.8184,506222.0
2020-03-18 15:50:00,60.3,62.81,59.96,62.37,1149876.0,53.7916,56.0307,53.4883,55.6382,1149876.0
2020-03-19 09:30:00,61.13,61.27,59.06,59.75,475125.0,54.5321,54.657,52.6855,53.301,475125.0
2020-03-19 09:40:00,59.85,60.83,59.04,60.52,447230.0,53.3902,54.2644,52.6676,53.9879,447230.0
2020-03-19 09:50:00,60.47,65.04,60.25,64.98,1085352.0,53.9433,58.02,53.747,57.9665,1085352.0
2020-03-19 10:00:00,64.97,65.27,63.64,65.26,751922.0,57.9576,58.2252,56.7712,58.2163,751922.0
2020-03-19 10:10:00,65.31,66.49,64.82,66.2,449159.0,58.2609,59.3135,57.8238,59.0548,449159.0
2020-03-19 10:20:00,66.19,67.52,66.09,67.3,605345.0,59.0459,60.2324,58.9567,60.0361,605345.0
2020-03-19 10:30:00,67.31,67.41,65.32,65.59,288406.0,60.045,60.1342,58.2698,58.5107,288406.0
2020-03-19 10:40:00,65.6,65.88,64.92,65.06,263932.0,58.5196,58.7694,57.913,58.0379,263932.0
2020-03-19 10:50:00,65.15,65.18,64.25,64.25,265249.0,58.1182,58.1449,57.3153,57.3153,265249.0
2020-03-19 11:00:00,64.25,64.38,63.72,63.97,269727.0,57.3153,57.4313,56.8425,57.0655,269727.0
2020-03-19 11:10:00,63.95,65.28,63.72,64.96,269986.0,57.0477,58.2341,56.8425,57.9487,269986.0
2020-03-19 11:20:00,64.98,66.6,64.83,66.37,359469.0,57.9665,59.4117,57.8327,59.2065,359469.0
2020-03-19 11:30:00,66.32,66.4,65.56,66.14,209916.0,59.1619,59.2333,58.4839,59.0013,209916.0
2020-03-19 11:40:00,66.07,66.55,65.77,66.43,149660.0,58.9389,59.3671,58.6713,59.26,149660.0
2020-03-19 11:50:00,66.43,66.77,65.66,65.82,173588.0,59.26,59.5633,58.5731,58.7159,173588.0
2020-03-19 12:00:00,65.78,66.2,65.24,65.34,157697.0,58.6802,59.0548,58.1985,58.2877,157697.0
2020-03-19 12:10:00,65.38,65.4,64.31,64.49,283532.0,58.3234,58.3412,57.3688,57.5294,283532.0
2020-03-19 12:20:00,64.47,64.97,64.12,64.9,223674.0,57.5116,57.9576,57.1993,57.8952,223674.0
2020-03-19 12:30:00,64.93,64.99,64.0,64.07,231457.0,57.9219,57.9754,57.0923,57.1547,231457.0
2020-03-19 12:40:00,64.04,64.08,63.41,63.95,303561.0,57.128,57.1637,56.566,57.0477,303561.0
2020-03-19 12:50:00,63.93,64.51,63.84,64.11,320789.0,57.0299,57.5473,56.9496,57.1904,320789.0
2020-03-19 13:00:00,64.12,65.0,64.09,64.45,245320.0,57.1993,57.9844,57.1726,57.4937,245320.0
2020-03-19 13:10:00,64.46,64.84,63.96,64.14,165569.0,57.5026,57.8416,57.0566,57.2172,165569.0
2020-03-19 13:20:00,64.12,64.63,63.87,64.02,225731.0,57.1993,57.6543,56.9763,57.1101,225731.0
2020-03-19 13:30:00,64.01,64.26,63.86,63.99,138291.0,57.1012,57.3242,56.9674,57.0834,138291.0
2020-03-19 13:40:00,64.0,64.37,63.67,64.19,158405.0,57.0923,57.4224,56.7979,57.2618,158405.0
2020-03-19 13:50:00,64.2,65.15,64.18,64.61,251467.0,57.2707,58.1182,57.2529,57.6365,251467.0
2020-03-19 14:00:00,64.61,64.73,64.38,64.42,224386.0,57.6365,57.7435,57.4313,57.467,224386.0
2020-03-19 14:10:00,64.42,65.22,64.4,65.22,200423.0,57.467,58.1806,57.4491,58.1806,200423.0
2020-03-19 14:20:00,65.21,65.26,64.73,64.83,208178.0,58.1717,58.2163,57.7435,57.8327,208178.0
2020-03-19 14:30:00,64.82,65.5,64.79,65.47,187244.0,57.8238,58.4304,57.797,58.4036,187244.0
2020-03-19 14:40:00,65.47,66.29,65.46,66.11,225986.0,58.4036,59.1351,58.3947,58.9746,225986.0
2020-03-19 14:50:00,66.08,66.22,65.27,65.68,242585.0,58.9478,59.0727,58.2252,58.591,242585.0
2020-03-19 15:00:00,65.65,65.69,64.57,65.12,277892.0,58.5642,58.5999,57.6008,58.0914,277892.0
2020-03-19 15:10:00,65.1,65.98,64.86,65.42,256788.0,58.0736,58.8586,57.8595,58.359,256788.0
2020-03-19 15:20:00,65.38,65.91,65.24,65.69,293628.0,58.3234,58.7961,58.1985,58.5999,293628.0
2020-03-19 15:30:00,65.7,67.55,65.7,66.14,565555.0,58.6088,60.2591,58.6088,59.0013,565555.0
2020-03-19 15:40:00,66.14,66.69,65.69,65.71,430525.0,59.0013,59.492,58.5999,58.6177,430525.0
2020-03-19 15:50:00,65.72,65.73,64.66,65.0,1034804.0,58.6267,58.6356,57.6811,57.9844,1034804.0
2020-03-20 09:30:00,65.04,67.98,64.82,66.04,1716472.0,58.02,60.6427,57.8238,58.9121,1716472.0
2020-03-20 09:40:00,66.0,66.04,64.65,65.24,259149.0,58.8764,58.9121,57.6721,58.1985,259149.0
2020-03-20 09:50:00,65.23,66.2,65.04,66.14,289198.0,58.1895,59.0548,58.02,59.0013,289198.0
2020-03-20 10:00:00,66.11,66.56,65.56,65.69,226926.0,58.9746,59.376,58.4839,58.5999,226926.0
2020-03-20 10:10:00,65.7,66.57,65.7,66.1,260881.0,58.6088,59.3849,58.6088,58.9656,260881.0
2020-03-20 10:20:00,66.12,66.54,65.96,66.2,179868.0,58.9835,59.3581,58.8407,59.0548,179868.0
2020-03-20 10:30:00,66.21,66.73,66.08,66.42,233646.0,59.0638,59.5276,58.9478,59.2511,233646.0
2020-03-20 10:40:00,66.48,66.67,66.06,66.33,217901.0,59.3046,59.4741,58.93,59.1708,217901.0
2020-03-20 10:50:00,66.33,66.92,66.32,66.76,201640.0,59.1708,59.6971,59.1619,59.5544,201640.0
2020-03-20 11:00:00,66.72,66.83,65.87,66.36,230909.0,59.5187,59.6168,58.7605,59.1976,230909.0
2020-03-20 11:10:00,66.39,66.57,65.48,65.57,167732.0,59.2243,59.3849,58.4126,58.4928,167732.0
2020-03-20 11:20:00,65.58,65.74,64.85,65.33,259612.0,58.5018,58.6445,57.8506,58.2787,259612.0
2020-03-20 11:30:00,65.27,65.42,64.56,64.98,243573.0,58.2252,58.359,57.5919,57.9665,243573.0
2020-03-20 11:40:00,64.98,65.01,64.27,64.77,234104.0,57.9665,57.9933,57.3332,57.7792,234104.0
2020-03-20 11:50:00,64.75,65.04,64.4,64.79,173579.0,57.7613,58.02,57.4491,57.797,173579.0
2020-03-20 12:00:00,64.86,65.1,63.64,63.75,364999.0,57.8595,58.0736,56.7712,56.8693,364999.0
2020-03-20 12:10:00,63.75,64.32,63.58,63.79,156375.0,56.8693,57.3778,56.7176,56.905,156375.0
2020-03-20 12:20:00,63.78,63.92,63.1,63.41,180053.0,56.896,57.0209,56.2894,56.566,180053.0
2020-03-20 12:30:00,63.34,64.34,63.28,64.0,178603.0,56.5035,57.3956,56.45,57.0923,178603.0
2020-03-20 12:40:00,64.0,64.67,63.71,64.5,158957.0,57.0923,57.69,56.8336,57.5383,158957.0
2020-03-20 12:50:00,64.49,65.3,64.47,64.66,211960.0,57.5294,58.252,57.5116,57.6811,211960.0
2020-03-20 13:00:00,64.67,65.29,64.53,64.82,228481.0,57.69,58.2431,57.5651,57.8238,228481.0
2020-03-20 13:10:00,64.86,65.27,64.78,65.09,127240.0,57.8595,58.2252,57.7881,58.0647,127240.0
2020-03-20 13:20:00,65.03,65.2,64.24,64.65,184957.0,58.0111,58.1628,57.3064,57.6721,184957.0
2020-03-20 13:30:00,64.66,65.08,64.25,64.66,180710.0,57.6811,58.0557,57.3153,57.6811,180710.0
2020-03-20 13:40:00,64.64,64.78,63.97,63.97,96857.0,57.6632,57.7881,57.0655,57.0655,96857.0
2020-03-20 13:50:00,63.95,64.42,63.6,64.42,170545.0,57.0477,57.467,56.7355,57.467,170545.0
2020-03-20 14:00:00,64.4,65.07,64.24,64.63,153039.0,57.4491,58.0468,57.3064,57.6543,153039.0
2020-03-20 14:10:00,64.67,64.72,63.43,63.79,206856.0,57.69,57.7346,56.5838,56.905,206856.0
2020-03-20 14:20:00,63.73,64.08,62.91,63.04,210566.0,56.8514,57.1637,56.1199,56.2359,210566.0
2020-03-20 14:30:00,63.14,63.84,62.82,63.45,243133.0,56.3251,56.9496,56.0397,56.6017,243133.0
2020-03-20 14:40:00,63.4,63.75,63.11,63.43,184919.0,56.5571,56.8693,56.2984,56.5838,184919.0
2020-03-20 14:50:00,63.57,63.68,62.57,62.7,274415.0,56.7087,56.8068,55.8166,55.9326,274415.0
2020-03-20 15:00:00,62.73,63.69,62.56,62.82,238155.0,55.9594,56.8158,55.8077,56.0397,238155.0
2020-03-20 15:10:00,62.82,63.18,62.1,62.23,247962.0,56.0397,56.3608,55.3974,55.5133,247962.0
2020-03-20 15:20:00,62.21,63.06,62.18,62.96,268947.0,55.4955,56.2538,55.4687,56.1645,268947.0
2020-03-20 15:30:00,62.99,63.23,62.08,62.25,370359.0,56.1913,56.4054,55.3795,55.5312,370359.0
2020-03-20 15:40:00,62.25,62.72,62.12,62.14,395628.0,55.5312,55.9505,55.4152,55.4331,395628.0
2020-03-20 15:50:00,62.16,62.16,60.79,60.89,1522342.0,55.4509,55.4509,54.2288,54.318,1522342.0
2020-03-23 09:30:00,61.66,62.31,59.11,59.46,822206.0,55.0049,55.5847,52.7301,53.0423,822206.0
2020-03-23 09:40:00,59.46,61.17,59.41,60.81,430865.0,53.0423,54.5677,52.9977,54.2466,430865.0
2020-03-23 09:50:00,60.83,62.41,60.45,62.35,397021.0,54.2644,55.6739,53.9255,55.6204,397021.0
2020-03-23 10:00:00,62.3,62.49,61.18,62.18,213700.0,55.5758,55.7453,54.5767,55.4687,213700.0
2020-03-23 10:10:00,62.19,62.94,61.76,61.88,245806.0,55.4777,56.1467,55.0941,55.2011,245806.0
2020-03-23 10:20:00,61.87,62.77,61.55,62.13,298187.0,55.1922,55.9951,54.9067,55.4241,298187.0
2020-03-23 10:30:00,62.09,62.48,61.62,62.08,173156.0,55.3884,55.7364,54.9692,55.3795,173156.0
2020-03-23 10:40:00,62.08,62.77,61.99,62.31,127169.0,55.3795,55.9951,55.2992,55.5847,127169.0
2020-03-23 10:50:00,62.31,62.7,61.46,61.79,274472.0,55.5847,55.9326,54.8264,55.1208,274472.0
2020-03-23 11:00:00,61.72,62.23,61.63,62.05,296474.0,55.0584,55.5133,54.9781,55.3528,296474.0
2020-03-23 11:10:00,62.07,62.35,61.32,61.38,233712.0,55.3706,55.6204,54.7016,54.7551,233712.0
2020-03-23 11:20:00,61.38,61.38,60.45,60.57,172359.0,54.7551,54.7551,53.9255,54.0325,172359.0
2020-03-23 11:30:00,60.6,61.15,60.4,60.66,182509.0,54.0593,54.5499,53.8809,54.1128,182509.0
2020-03-23 11:40:00,60.61,60.88,59.94,60.43,228471.0,54.0682,54.309,53.4705,53.9076,228471.0
2020-03-23 11:50:00,60.37,61.05,60.25,60.86,141213.0,53.8541,54.4607,53.747,54.2912,141213.0
2020-03-23 12:00:00,60.83,61.05,60.46,60.5,171178.0,54.2644,54.4607,53.9344,53.9701,171178.0
2020-03-23 12:10:00,60.48,61.81,59.94,61.48,362875.0,53.9522,55.1387,53.4705,54.8443,362875.0
2020-03-23 12:20:00,61.48,61.99,61.2,61.51,247372.0,54.8443,55.2992,54.5945,54.8711,247372.0
2020-03-23 12:30:00,61.46,62.04,61.12,61.83,210412.0,54.8264,55.3438,54.5231,55.1565,210412.0
2020-03-23 12:40:00,61.9,63.28,61.89,63.25,308371.0,55.219,56.45,55.21,56.4232,308371.0
2020-03-23 12:50:00,63.21,64.08,62.87,63.97,349178.0,56.3876,57.1637,56.0843,57.0655,349178.0
2020-03-23 13:00:00,63.99,64.2,63.41,64.08,243907.0,57.0834,57.2707,56.566,57.1637,243907.0
2020-03-23 13:10:00,64.08,64.86,63.62,63.77,399427.0,57.1637,57.8595,56.7533,56.8871,399427.0
2020-03-23 13:20:00,63.75,64.39,63.53,63.57,301535.0,56.8693,57.4402,56.673,56.7087,301535.0
2020-03-23 13:30:00,63.55,64.0,63.19,63.42,505505.0,56.6909,57.0923,56.3697,56.5749,505505.0
2020-03-23 13:40:00,63.42,64.72,63.03,64.52,365946.0,56.5749,57.7346,56.227,57.5562,365946.0
2020-03-23 13:50:00,64.45,64.55,62.36,62.62,216580.0,57.4937,57.5829,55.6293,55.8612,216580.0
2020-03-23 14:00:00,62.59,62.84,61.92,62.16,146029.0,55.8345,56.0575,55.2368,55.4509,146029.0
2020-03-23 14:10:00,62.13,62.75,62.07,62.18,133176.0,55.4241,55.9772,55.3706,55.4687,133176.0
2020-03-23 14:20:00,62.17,62.93,61.79,62.75,232134.0,55.4598,56.1378,55.1208,55.9772,232134.0
2020-03-23 14:30:00,62.79,62.79,61.88,62.05,141026.0,56.0129,56.0129,55.2011,55.3528,141026.0
2020-03-23 14:40:00,62.05,63.24,62.02,63.19,146560.0,55.3528,56.4143,55.326,56.3697,146560.0
2020-03-23 14:50:00,63.15,63.15,62.0,62.03,198114.0,56.334,56.334,55.3082,55.3349,198114.0
2020-03-23 15:00:00,62.06,62.37,61.68,61.94,227367.0,55.3617,55.6382,55.0227,55.2546,227367.0
2020-03-23 15:10:00,61.92,61.96,61.31,61.68,200770.0,55.2368,55.2725,54.6926,55.0227,200770.0
2020-03-23 15:20:00,61.68,61.68,61.1,61.31,186969.0,55.0227,55.0227,54.5053,54.6926,186969.0
2020-03-23 15:30:00,61.31,61.62,60.82,61.41,283205.0,54.6926,54.9692,54.2555,54.7818,283205.0
2020-03-23 15:40:00,61.44,61.96,61.25,61.45,397898.0,54.8086,55.2725,54.6391,54.8175,397898.0
2020-03-23 15:50:00,61.45,62.9,61.4,62.54,983933.0,54.8175,56.111,54.7729,55.7899,983933.0
2020-03-24 09:30:00,66.21,66.69,65.12,65.4,668974.0,59.0638,59.492,58.0914,58.3412,668974.0
2020-03-24 09:40:00,65.44,66.15,65.35,65.49,303361.0,58.3769,59.0102,58.2966,58.4215,303361.0
2020-03-24 09:50:00,65.56,66.66,65.51,65.83,281831.0,58.4839,59.4652,58.4393,58.7248,281831.0
2020-03-24 10:00:00,65.81,66.28,65.47,65.92,201711.0,58.7069,59.1262,58.4036,58.8051,201711.0
2020-03-24 10:10:00,65.9,66.48,65.6,66.47,175798.0,58.7872,59.3046,58.5196,59.2957,175798.0
2020-03-24 10:20:00,66.44,67.26,66.3,66.86,443886.0,59.2689,60.0004,59.1441,59.6436,443886.0
2020-03-24 10:30:00,66.84,67.03,66.52,66.93,215209.0,59.6258,59.7953,59.3403,59.7061,215209.0
2020-03-24 10:40:00,66.93,67.62,66.66,66.72,320910.0,59.7061,60.3216,59.4652,59.5187,320910.0
2020-03-24 10:50:00,66.73,67.07,66.39,66.71,158690.0,59.5276,59.8309,59.2243,59.5098,158690.0
2020-03-24 11:00:00,66.71,67.06,65.6,65.73,249831.0,59.5098,59.822,58.5196,58.6356,249831.0
2020-03-24 11:10:00,65.71,66.29,65.59,65.83,147573.0,58.6177,59.1351,58.5107,58.7248,147573.0
2020-03-24 11:20:00,65.85,66.53,65.81,66.5,223117.0,58.7426,59.3492,58.7069,59.3225,223117.0
2020-03-24 11:30:00,66.49,67.01,66.16,66.44,324538.0,59.3135,59.7774,59.0192,59.2689,324538.0
2020-03-24 11:40:00,66.38,66.61,65.8,65.83,185315.0,59.2154,59.4206,58.698,58.7248,185315.0
2020-03-24 11:50:00,65.85,65.97,65.52,65.66,208528.0,58.7426,58.8497,58.4482,58.5731,208528.0
2020-03-24 12:00:00,65.67,65.94,65.41,65.89,228081.0,58.5821,58.8229,58.3501,58.7783,228081.0
2020-03-24 12:10:00,65.91,66.01,65.41,65.75,231891.0,58.7961,58.8854,58.3501,58.6534,231891.0
2020-03-24 12:20:00,65.75,66.22,65.68,66.22,382892.0,58.6534,59.0727,58.591,59.0727,382892.0
2020-03-24 12:30:00,66.2,66.4,65.87,66.33,227661.0,59.0548,59.2333,58.7605,59.1708,227661.0
2020-03-24 12:40:00,66.32,66.34,65.35,65.43,314041.0,59.1619,59.1797,58.2966,58.368,314041.0
2020-03-24 12:50:00,65.43,65.45,63.55,64.03,660526.0,58.368,58.3858,56.6909,57.1191,660526.0
2020-03-24 13:00:00,64.07,64.11,62.89,63.1,540971.0,57.1547,57.1904,56.1021,56.2894,540971.0
2020-03-24 13:10:00,63.11,64.13,63.02,63.96,291572.0,56.2984,57.2083,56.2181,57.0566,291572.0
2020-03-24 13:20:00,63.97,64.63,63.6,64.38,236983.0,57.0655,57.6543,56.7355,57.4313,236983.0
2020-03-24 13:30:00,64.32,64.73,63.73,63.84,286679.0,57.3778,57.7435,56.8514,56.9496,286679.0
2020-03-24 13:40:00,63.86,64.13,63.42,63.46,224015.0,56.9674,57.2083,56.5749,56.6106,224015.0
2020-03-24 13:50:00,63.46,63.48,62.74,62.98,348372.0,56.6106,56.6284,55.9683,56.1824,348372.0
2020-03-24 14:00:00,62.98,63.37,62.53,62.58,240405.0,56.1824,56.5303,55.781,55.8256,240405.0
2020-03-24 14:10:00,62.55,63.3,62.19,63.01,329462.0,55.7988,56.4679,55.4777,56.2092,329462.0
2020-03-24 14:20:00,63.04,63.66,62.83,63.22,214807.0,56.2359,56.789,56.0486,56.3965,214807.0
2020-03-24 14:30:00,63.22,63.76,62.81,63.74,232095.0,56.3965,56.8782,56.0307,56.8604,232095.0
2020-03-24 14:40:00,63.74,63.98,63.05,63.4,230731.0,56.8604,57.0745,56.2448,56.5571,230731.0
2020-03-24 14:50:00,63.43,64.52,63.39,64.5,263368.0,56.5838,57.5562,56.5481,57.5383,263368.0
2020-03-24 15:00:00,64.47,64.53,64.05,64.41,293929.0,57.5116,57.5651,57.1369,57.458,293929.0
2020-03-24 15:10:00,64.4,64.83,64.2,64.73,532474.0,57.4491,57.8327,57.2707,57.7435,532474.0
2020-03-24 15:20:00,64.72,65.14,64.33,64.91,357996.0,57.7346,58.1093,57.3867,57.9041,357996.0
2020-03-24 15:30:00,64.91,65.36,64.79,65.06,402767.0,57.9041,58.3055,57.797,58.0379,402767.0
2020-03-24 15:40:00,65.09,65.44,64.62,64.62,475602.0,58.0647,58.3769,57.6454,57.6454,475602.0
2020-03-24 15:50:00,64.56,65.52,64.22,65.46,1458823.0,57.5919,58.4482,57.2886,58.3947,1458823.0
2020-03-25 09:30:00,65.84,66.09,64.67,66.0,663165.0,58.7337,58.9567,57.69,58.8764,663165.0
2020-03-25 09:40:00,66.05,66.05,64.16,64.17,408540.0,58.921,58.921,57.235,57.2439,408540.0
2020-03-25 09:50:00,64.18,64.53,63.32,63.73,366267.0,57.2529,57.5651,56.4857,56.8514,366267.0
2020-03-25 10:00:00,63.69,64.06,62.84,63.2,344239.0,56.8158,57.1458,56.0575,56.3786,344239.0
2020-03-25 10:10:00,63.19,63.2,62.46,62.57,227846.0,56.3697,56.3786,55.7185,55.8166,227846.0
2020-03-25 10:20:00,62.54,63.34,62.48,63.05,225687.0,55.7899,56.5035,55.7364,56.2448,225687.0
2020-03-25 10:30:00,63.07,63.38,62.99,63.09,324637.0,56.2627,56.5392,56.1913,56.2805,324637.0
2020-03-25 10:40:00,63.1,63.48,62.8,63.1,383243.0,56.2894,56.6284,56.0218,56.2894,383243.0
2020-03-25 10:50:00,63.07,63.2,62.76,62.96,331715.0,56.2627,56.3786,55.9861,56.1645,331715.0
2020-03-25 11:00:00,63.0,64.18,62.92,63.94,291184.0,56.2002,57.2529,56.1289,57.0388,291184.0
2020-03-25 11:10:00,63.94,64.06,63.58,63.83,243831.0,57.0388,57.1458,56.7176,56.9406,243831.0
2020-03-25 11:20:00,63.76,64.49,63.72,64.15,268161.0,56.8782,57.5294,56.8425,57.2261,268161.0
2020-03-25 11:30:00,64.15,64.37,63.87,63.98,148767.0,57.2261,57.4224,56.9763,57.0745,148767.0
2020-03-25 11:40:00,64.01,64.24,63.52,64.13,127117.0,57.1012,57.3064,56.6641,57.2083,127117.0
2020-03-25 11:50:00,64.16,64.28,63.89,64.09,125181.0,57.235,57.3421,56.9942,57.1726,125181.0
2020-03-25 12:00:00,64.11,64.77,64.06,64.46,188001.0,57.1904,57.7792,57.1458,57.5026,188001.0
2020-03-25 12:10:00,64.48,64.94,64.41,64.88,119059.0,57.5205,57.9308,57.458,57.8773,119059.0
2020-03-25 12:20:00,64.92,65.45,64.85,65.35,182892.0,57.913,58.3858,57.8506,58.2966,182892.0
2020-03-25 12:30:00,65.33,65.81,64.94,65.81,165541.0,58.2787,58.7069,57.9308,58.7069,165541.0
2020-03-25 12:40:00,65.81,66.19,65.65,66.04,224401.0,58.7069,59.0459,58.5642,58.9121,224401.0
2020-03-25 12:50:00,66.05,66.47,65.8,66.13,283068.0,58.921,59.2957,58.698,58.9924,283068.0
2020-03-25 13:00:00,66.16,66.47,65.96,66.45,243021.0,59.0192,59.2957,58.8407,59.2779,243021.0
2020-03-25 13:10:00,66.44,66.62,65.84,66.27,303914.0,59.2689,59.4295,58.7337,59.1173,303914.0
2020-03-25 13:20:00,66.25,66.41,66.03,66.28,206746.0,59.0994,59.2422,58.9032,59.1262,206746.0
2020-03-25 13:30:00,66.31,66.49,65.91,66.45,160636.0,59.153,59.3135,58.7961,59.2779,160636.0
2020-03-25 13:40:00,66.44,66.96,66.36,66.67,276539.0,59.2689,59.7328,59.1976,59.4741,276539.0
2020-03-25 13:50:00,66.69,66.75,65.94,66.1,236830.0,59.492,59.5455,58.8229,58.9656,236830.0
2020-03-25 14:00:00,66.11,66.29,65.63,65.97,216814.0,58.9746,59.1351,58.5464,58.8497,216814.0
2020-03-25 14:10:00,65.98,66.49,65.86,66.49,176554.0,58.8586,59.3135,58.7515,59.3135,176554.0
2020-03-25 14:20:00,66.42,66.55,65.87,66.12,167278.0,59.2511,59.3671,58.7605,58.9835,167278.0
2020-03-25 14:30:00,66.11,66.21,65.53,65.83,200495.0,58.9746,59.0638,58.4572,58.7248,200495.0
2020-03-25 14:40:00,65.8,66.17,65.66,66.09,160616.0,58.698,59.0281,58.5731,58.9567,160616.0
2020-03-25 14:50:00,66.07,66.5,65.79,66.19,178523.0,58.9389,59.3225,58.6891,59.0459,178523.0
2020-03-25 15:00:00,66.17,66.44,66.06,66.23,366831.0,59.0281,59.2689,58.93,59.0816,366831.0
2020-03-25 15:10:00,66.24,66.35,65.88,66.3,657295.0,59.0905,59.1887,58.7694,59.1441,657295.0
2020-03-25 15:20:00,66.32,66.37,65.72,65.96,440254.0,59.1619,59.2065,58.6267,58.8407,440254.0
2020-03-25 15:30:00,65.96,66.33,65.95,66.19,284312.0,58.8407,59.1708,58.8318,59.0459,284312.0
2020-03-25 15:40:00,66.19,66.31,64.32,64.55,460933.0,59.0459,59.153,57.3778,57.5829,460933.0
2020-03-25 15:50:00,64.55,64.55,62.91,63.0,1210182.0,57.5829,57.5829,56.1199,56.2002,1210182.0
2020-03-26 09:30:00,64.06,64.54,63.25,64.31,639036.0,57.1458,57.574,56.4232,57.3688,639036.0
2020-03-26 09:40:00,64.4,64.92,64.06,64.54,346380.0,57.4491,57.913,57.1458,57.574,346380.0
2020-03-26 09:50:00,64.56,65.77,64.18,65.43,288234.0,57.5919,58.6713,57.2529,58.368,288234.0
2020-03-26 10:00:00,65.45,66.21,65.07,65.91,335795.0,58.3858,59.0638,58.0468,58.7961,335795.0
2020-03-26 10:10:00,65.92,67.17,65.74,66.88,435236.0,58.8051,59.9202,58.6445,59.6615,435236.0
2020-03-26 10:20:00,66.89,67.21,66.58,66.75,331228.0,59.6704,59.9558,59.3938,59.5455,331228.0
2020-03-26 10:30:00,66.7,66.86,66.33,66.44,230746.0,59.5009,59.6436,59.1708,59.2689,230746.0
2020-03-26 10:40:00,66.46,67.08,66.04,66.29,210497.0,59.2868,59.8399,58.9121,59.1351,210497.0
2020-03-26 10:50:00,66.25,66.33,65.6,65.93,231429.0,59.0994,59.1708,58.5196,58.814,231429.0
2020-03-26 11:00:00,65.93,66.42,65.87,66.26,171838.0,58.814,59.2511,58.7605,59.1084,171838.0
2020-03-26 11:10:00,66.24,67.22,66.24,67.22,192257.0,59.0905,59.9648,59.0905,59.9648,192257.0
2020-03-26 11:20:00,67.24,67.76,67.09,67.7,202441.0,59.9826,60.4465,59.8488,60.3929,202441.0
2020-03-26 11:30:00,67.71,68.17,67.59,67.95,271956.0,60.4019,60.8122,60.2948,60.616,271956.0
2020-03-26 11:40:00,67.97,68.14,67.52,67.91,259823.0,60.6338,60.7855,60.2324,60.5803,259823.0
2020-03-26 11:50:00,67.96,68.2,67.42,67.72,152208.0,60.6249,60.839,60.1432,60.4108,152208.0
2020-03-26 12:00:00,67.72,67.96,67.41,67.44,147074.0,60.4108,60.6249,60.1342,60.161,147074.0
2020-03-26 12:10:00,67.45,67.54,66.82,66.88,275608.0,60.1699,60.2502,59.6079,59.6615,275608.0
2020-03-26 12:20:00,66.89,67.99,66.86,67.91,186042.0,59.6704,60.6516,59.6436,60.5803,186042.0
2020-03-26 12:30:00,67.92,68.48,67.92,68.36,293706.0,60.5892,61.0888,60.5892,60.9817,293706.0
2020-03-26 12:40:00,68.37,68.63,68.15,68.6,168301.0,60.9906,61.2226,60.7944,61.1958,168301.0
2020-03-26 12:50:00,68.62,69.12,68.61,69.12,127365.0,61.2136,61.6597,61.2047,61.6597,127365.0
2020-03-26 13:00:00,69.11,69.47,68.59,68.62,249213.0,61.6508,61.9719,61.1869,61.2136,249213.0
2020-03-26 13:10:00,68.61,68.73,68.15,68.24,238966.0,61.2047,61.3118,60.7944,60.8747,238966.0
2020-03-26 13:20:00,68.23,68.25,67.75,67.79,234383.0,60.8657,60.8836,60.4375,60.4732,234383.0
2020-03-26 13:30:00,67.77,67.94,67.41,67.81,296762.0,60.4554,60.607,60.1342,60.4911,296762.0
2020-03-26 13:40:00,67.84,68.2,67.69,68.18,130659.0,60.5178,60.839,60.384,60.8211,130659.0
2020-03-26 13:50:00,68.19,68.4,68.01,68.13,108605.0,60.8301,61.0174,60.6695,60.7765,108605.0
2020-03-26 14:00:00,68.15,68.59,68.04,68.27,150687.0,60.7944,61.1869,60.6962,60.9014,150687.0
2020-03-26 14:10:00,68.27,68.5,68.04,68.41,191486.0,60.9014,61.1066,60.6962,61.0263,191486.0
2020-03-26 14:20:00,68.39,68.52,68.16,68.34,155887.0,61.0085,61.1244,60.8033,60.9639,155887.0
2020-03-26 14:30:00,68.38,68.67,68.34,68.46,172018.0,60.9996,61.2583,60.9639,61.0709,172018.0
2020-03-26 14:40:00,68.46,68.69,68.25,68.53,112148.0,61.0709,61.2761,60.8836,61.1334,112148.0
2020-03-26 14:50:00,68.53,68.87,68.49,68.7,165336.0,61.1334,61.4367,61.0977,61.285,165336.0
2020-03-26 15:00:00,68.68,68.84,68.51,68.73,130476.0,61.2672,61.4099,61.1155,61.3118,130476.0
2020-03-26 15:10:00,68.75,68.86,68.49,68.72,211436.0,61.3296,61.4277,61.0977,61.3029,211436.0
2020-03-26 15:20:00,68.71,69.34,68.71,69.34,201053.0,61.2939,61.8559,61.2939,61.8559,201053.0
2020-03-26 15:30:00,69.33,69.66,68.72,69.1,382612.0,61.847,62.1414,61.3029,61.6418,382612.0
2020-03-26 15:40:00,69.12,69.35,68.28,68.37,427475.0,61.6597,61.8649,60.9103,60.9906,427475.0
2020-03-26 15:50:00,68.38,69.1,68.38,68.98,1886001.0,60.9996,61.6418,60.9996,61.5348,1886001.0
2020-03-27 09:30:00,66.5,67.8,66.05,66.85,511260.0,59.3225,60.4822,58.921,59.6347,511260.0
2020-03-27 09:40:00,66.72,67.07,65.95,66.84,259664.0,59.5187,59.8309,58.8318,59.6258,259664.0
2020-03-27 09:50:00,66.83,67.66,66.79,67.48,240231.0,59.6168,60.3573,59.5812,60.1967,240231.0
2020-03-27 10:00:00,67.46,67.57,67.15,67.48,217433.0,60.1789,60.277,59.9023,60.1967,217433.0
2020-03-27 10:10:00,67.46,67.76,66.96,66.99,255577.0,60.1789,60.4465,59.7328,59.7596,255577.0
2020-03-27 10:20:00,66.99,67.01,66.23,66.35,239671.0,59.7596,59.7774,59.0816,59.1887,239671.0
2020-03-27 10:30:00,66.37,66.63,65.93,66.59,172486.0,59.2065,59.4384,58.814,59.4028,172486.0
2020-03-27 10:40:00,66.58,67.07,66.52,66.98,181418.0,59.3938,59.8309,59.3403,59.7507,181418.0
2020-03-27 10:50:00,66.97,67.47,66.75,67.36,86070.0,59.7417,60.1878,59.5455,60.0896,86070.0
2020-03-27 11:00:00,67.37,67.73,67.15,67.7,100392.0,60.0986,60.4197,59.9023,60.3929,100392.0
2020-03-27 11:10:00,67.67,68.48,67.62,68.14,142586.0,60.3662,61.0888,60.3216,60.7855,142586.0
2020-03-27 11:20:00,68.16,68.16,67.41,67.49,147444.0,60.8033,60.8033,60.1342,60.2056,147444.0
2020-03-27 11:30:00,67.57,67.72,67.21,67.51,86126.0,60.277,60.4108,59.9558,60.2235,86126.0
2020-03-27 11:40:00,67.47,67.57,67.11,67.24,102748.0,60.1878,60.277,59.8666,59.9826,102748.0
2020-03-27 11:50:00,67.24,67.35,66.81,66.87,87072.0,59.9826,60.0807,59.599,59.6525,87072.0
2020-03-27 12:00:00,66.89,66.97,66.65,66.66,93740.0,59.6704,59.7417,59.4563,59.4652,93740.0
2020-03-27 12:10:00,66.66,67.22,66.55,67.16,115708.0,59.4652,59.9648,59.3671,59.9112,115708.0
2020-03-27 12:20:00,67.13,67.17,66.89,66.95,67756.0,59.8845,59.9202,59.6704,59.7239,67756.0
2020-03-27 12:30:00,66.99,67.47,66.86,67.37,92663.0,59.7596,60.1878,59.6436,60.0986,92663.0
2020-03-27 12:40:00,67.36,67.37,66.88,66.92,61990.0,60.0896,60.0986,59.6615,59.6971,61990.0
2020-03-27 12:50:00,66.93,67.43,66.86,67.43,78463.0,59.7061,60.1521,59.6436,60.1521,78463.0
2020-03-27 13:00:00,67.46,67.95,67.34,67.35,93655.0,60.1789,60.616,60.0718,60.0807,93655.0
2020-03-27 13:10:00,67.36,67.52,67.16,67.44,69488.0,60.0896,60.2324,59.9112,60.161,69488.0
2020-03-27 13:20:00,67.45,67.83,67.3,67.39,85056.0,60.1699,60.5089,60.0361,60.1164,85056.0
2020-03-27 13:30:00,67.38,68.24,67.36,68.23,168074.0,60.1075,60.8747,60.0896,60.8657,168074.0
2020-03-27 13:40:00,68.24,68.49,67.98,68.28,169528.0,60.8747,61.0977,60.6427,60.9103,169528.0
2020-03-27 13:50:00,68.3,68.39,67.84,67.86,82026.0,60.9282,61.0085,60.5178,60.5357,82026.0
2020-03-27 14:00:00,67.89,67.92,67.43,67.44,104150.0,60.5624,60.5892,60.1521,60.161,104150.0
2020-03-27 14:10:00,67.46,67.96,67.41,67.87,93315.0,60.1789,60.6249,60.1342,60.5446,93315.0
2020-03-27 14:20:00,67.88,67.9,67.45,67.77,93849.0,60.5535,60.5714,60.1699,60.4554,93849.0
2020-03-27 14:30:00,67.79,68.06,67.72,67.81,71046.0,60.4732,60.7141,60.4108,60.4911,71046.0
2020-03-27 14:40:00,67.85,67.91,67.52,67.7,60087.0,60.5268,60.5803,60.2324,60.3929,60087.0
2020-03-27 14:50:00,67.71,68.18,67.58,68.16,120082.0,60.4019,60.8211,60.2859,60.8033,120082.0
2020-03-27 15:00:00,68.18,68.42,68.03,68.35,147873.0,60.8211,61.0352,60.6873,60.9728,147873.0
2020-03-27 15:10:00,68.34,68.78,68.31,68.68,184159.0,60.9639,61.3564,60.9371,61.2672,184159.0
2020-03-27 15:20:00,68.7,69.12,68.49,68.84,150555.0,61.285,61.6597,61.0977,61.4099,150555.0
2020-03-27 15:30:00,68.81,68.87,67.82,67.86,215993.0,61.3831,61.4367,60.5,60.5357,215993.0
2020-03-27 15:40:00,67.84,67.88,67.21,67.3,296265.0,60.5178,60.5535,59.9558,60.0361,296265.0
2020-03-27 15:50:00,67.24,67.28,66.13,66.58,929174.0,59.9826,60.0183,58.9924,59.3938,929174.0
2020-03-30 09:30:00,67.22,67.78,66.06,66.4,462726.0,59.9648,60.4643,58.93,59.2333,462726.0
2020-03-30 09:40:00,66.41,67.22,66.26,66.72,234387.0,59.2422,59.9648,59.1084,59.5187,234387.0
2020-03-30 09:50:00,66.67,67.29,66.63,66.8,201118.0,59.4741,60.0272,59.4384,59.5901,201118.0
2020-03-30 10:00:00,66.86,67.66,66.83,67.57,159452.0,59.6436,60.3573,59.6168,60.277,159452.0
2020-03-30 10:10:00,67.59,68.43,67.47,68.39,225592.0,60.2948,61.0442,60.1878,61.0085,225592.0
2020-03-30 10:20:00,68.38,68.65,68.08,68.29,173272.0,60.9996,61.2404,60.7319,60.9193,173272.0
2020-03-30 10:30:00,68.31,69.5,68.3,69.38,285026.0,60.9371,61.9987,60.9282,61.8916,285026.0
2020-03-30 10:40:00,69.38,69.49,68.57,68.87,168567.0,61.8916,61.9897,61.169,61.4367,168567.0
2020-03-30 10:50:00,68.96,69.0,68.52,68.76,140749.0,61.517,61.5526,61.1244,61.3385,140749.0
2020-03-30 11:00:00,68.75,69.22,68.67,69.12,118246.0,61.3296,61.7489,61.2583,61.6597,118246.0
2020-03-30 11:10:00,69.06,69.2,68.87,68.97,106666.0,61.6062,61.731,61.4367,61.5259,106666.0
2020-03-30 11:20:00,68.97,69.2,68.77,69.09,120362.0,61.5259,61.731,61.3475,61.6329,120362.0
2020-03-30 11:30:00,69.06,69.17,68.65,68.79,154875.0,61.6062,61.7043,61.2404,61.3653,154875.0
2020-03-30 11:40:00,68.86,68.97,68.53,68.75,117062.0,61.4277,61.5259,61.1334,61.3296,117062.0
2020-03-30 11:50:00,68.71,68.82,68.25,68.28,78586.0,61.2939,61.3921,60.8836,60.9103,78586.0
2020-03-30 12:00:00,68.28,68.28,67.82,68.06,109462.0,60.9103,60.9103,60.5,60.7141,109462.0
2020-03-30 12:10:00,68.06,68.63,68.02,68.55,122052.0,60.7141,61.2226,60.6784,61.1512,122052.0
2020-03-30 12:20:00,68.56,68.56,68.18,68.53,77266.0,61.1601,61.1601,60.8211,61.1334,77266.0
2020-03-30 12:30:00,68.5,68.69,68.22,68.42,125943.0,61.1066,61.2761,60.8568,61.0352,125943.0
2020-03-30 12:40:00,68.42,68.53,68.26,68.34,252779.0,61.0352,61.1334,60.8925,60.9639,252779.0
2020-03-30 12:50:00,68.35,68.58,68.28,68.57,206322.0,60.9728,61.178,60.9103,61.169,206322.0
2020-03-30 13:00:00,68.55,68.62,68.08,68.13,198813.0,61.1512,61.2136,60.7319,60.7765,198813.0
2020-03-30 13:10:00,68.13,68.54,68.0,68.52,83656.0,60.7765,61.1423,60.6606,61.1244,83656.0
2020-03-30 13:20:00,68.5,68.61,68.3,68.55,77916.0,61.1066,61.2047,60.9282,61.1512,77916.0
2020-03-30 13:30:00,68.57,68.67,68.42,68.67,63855.0,61.169,61.2583,61.0352,61.2583,63855.0
2020-03-30 13:40:00,68.69,68.71,68.32,68.67,89083.0,61.2761,61.2939,60.946,61.2583,89083.0
2020-03-30 13:50:00,68.67,68.94,68.55,68.72,108178.0,61.2583,61.4991,61.1512,61.3029,108178.0
2020-03-30 14:00:00,68.72,69.11,68.46,68.98,171830.0,61.3029,61.6508,61.0709,61.5348,171830.0
2020-03-30 14:10:00,69.0,69.03,68.42,68.71,97770.0,61.5526,61.5794,61.0352,61.2939,97770.0
2020-03-30 14:20:00,68.67,68.8,68.4,68.8,77449.0,61.2583,61.3742,61.0174,61.3742,77449.0
2020-03-30 14:30:00,68.77,68.99,68.68,68.99,127270.0,61.3475,61.5437,61.2672,61.5437,127270.0
2020-03-30 14:40:00,68.97,69.43,68.91,69.25,149082.0,61.5259,61.9362,61.4723,61.7757,149082.0
2020-03-30 14:50:00,69.25,69.36,68.92,68.98,95450.0,61.7757,61.8738,61.4813,61.5348,95450.0
2020-03-30 15:00:00,68.99,69.17,68.77,69.05,139523.0,61.5437,61.7043,61.3475,61.5972,139523.0
2020-03-30 15:10:00,69.05,69.26,68.69,68.99,227256.0,61.5972,61.7846,61.2761,61.5437,227256.0
2020-03-30 15:20:00,68.99,69.05,68.26,68.65,237458.0,61.5437,61.5972,60.8925,61.2404,237458.0
2020-03-30 15:30:00,68.69,69.09,68.56,69.08,215872.0,61.2761,61.6329,61.1601,61.624,215872.0
2020-03-30 15:40:00,69.07,69.17,68.73,68.84,245847.0,61.6151,61.7043,61.3118,61.4099,245847.0
2020-03-30 15:50:00,68.87,69.05,68.4,69.04,982492.0,61.4367,61.5972,61.0174,61.5883,982492.0
2020-03-31 09:30:00,69.3,70.24,68.51,70.15,779267.0,61.8203,62.6588,61.1155,62.5785,779267.0
2020-03-31 09:40:00,70.18,70.36,69.61,69.92,319784.0,62.6053,62.7658,62.0968,62.3733,319784.0
2020-03-31 09:50:00,69.9,70.01,69.53,69.81,301103.0,62.3555,62.4536,62.0254,62.2752,301103.0
2020-03-31 10:00:00,69.78,69.93,69.13,69.19,251006.0,62.2484,62.3823,61.6686,61.7221,251006.0
2020-03-31 10:10:00,69.19,69.94,69.18,69.83,228443.0,61.7221,62.3912,61.7132,62.293,228443.0
2020-03-31 10:20:00,69.84,69.93,69.5,69.72,213258.0,62.302,62.3823,61.9987,62.1949,213258.0
2020-03-31 10:30:00,69.73,69.82,69.52,69.66,187821.0,62.2038,62.2841,62.0165,62.1414,187821.0
2020-03-31 10:40:00,69.66,69.8,69.41,69.59,201040.0,62.1414,62.2663,61.9184,62.079,201040.0
2020-03-31 10:50:00,69.57,69.86,69.47,69.49,199557.0,62.0611,62.3198,61.9719,61.9897,199557.0
2020-03-31 11:00:00,69.5,69.62,69.3,69.46,190363.0,61.9987,62.1057,61.8203,61.963,190363.0
2020-03-31 11:10:00,69.47,69.55,69.32,69.44,128493.0,61.9719,62.0433,61.8381,61.9451,128493.0
2020-03-31 11:20:00,69.44,69.57,69.35,69.53,200088.0,61.9451,62.0611,61.8649,62.0254,200088.0
2020-03-31 11:30:00,69.52,69.93,69.46,69.64,177186.0,62.0165,62.3823,61.963,62.1236,177186.0
2020-03-31 11:40:00,69.65,69.94,69.56,69.63,159872.0,62.1325,62.3912,62.0522,62.1146,159872.0
2020-03-31 11:50:00,69.64,69.8,69.45,69.67,169630.0,62.1236,62.2663,61.9541,62.1503,169630.0
2020-03-31 12:00:00,69.65,69.77,69.5,69.77,149572.0,62.1325,62.2395,61.9987,62.2395,149572.0
2020-03-31 12:10:00,69.77,69.81,69.1,69.18,163181.0,62.2395,62.2752,61.6418,61.7132,163181.0
2020-03-31 12:20:00,69.18,69.2,68.15,68.75,294196.0,61.7132,61.731,60.7944,61.3296,294196.0
2020-03-31 12:30:00,68.79,68.79,67.5,67.62,263076.0,61.3653,61.3653,60.2145,60.3216,263076.0
2020-03-31 12:40:00,67.64,68.48,67.64,68.48,146216.0,60.3394,61.0888,60.3394,61.0888,146216.0
2020-03-31 12:50:00,68.47,68.71,67.75,68.02,172528.0,61.0798,61.2939,60.4375,60.6784,172528.0
2020-03-31 13:00:00,68.0,68.55,67.84,68.31,124476.0,60.6606,61.1512,60.5178,60.9371,124476.0
2020-03-31 13:10:00,68.3,68.42,67.94,68.02,131620.0,60.9282,61.0352,60.607,60.6784,131620.0
2020-03-31 13:20:00,68.0,68.06,67.4,67.54,202353.0,60.6606,60.7141,60.1253,60.2502,202353.0
2020-03-31 13:30:00,67.56,67.82,67.27,67.66,175452.0,60.2681,60.5,60.0094,60.3573,175452.0
2020-03-31 13:40:00,67.67,67.9,67.62,67.67,113125.0,60.3662,60.5714,60.3216,60.3662,113125.0
2020-03-31 13:50:00,67.67,67.92,67.53,67.74,156676.0,60.3662,60.5892,60.2413,60.4286,156676.0
2020-03-31 14:00:00,67.75,67.97,67.6,67.93,103527.0,60.4375,60.6338,60.3037,60.5981,103527.0
2020-03-31 14:10:00,67.91,67.98,67.47,67.61,183658.0,60.5803,60.6427,60.1878,60.3127,183658.0
2020-03-31 14:20:00,67.63,67.74,67.43,67.73,158404.0,60.3305,60.4286,60.1521,60.4197,158404.0
2020-03-31 14:30:00,67.73,67.95,67.53,67.9,113135.0,60.4197,60.616,60.2413,60.5714,113135.0
2020-03-31 14:40:00,67.89,68.05,67.56,67.78,149222.0,60.5624,60.7052,60.2681,60.4643,149222.0
2020-03-31 14:50:00,67.82,68.13,67.76,67.83,127069.0,60.5,60.7765,60.4465,60.5089,127069.0
2020-03-31 15:00:00,67.84,68.04,67.44,67.53,150352.0,60.5178,60.6962,60.161,60.2413,150352.0
2020-03-31 15:10:00,67.53,67.54,66.82,66.89,264424.0,60.2413,60.2502,59.6079,59.6704,264424.0
2020-03-31 15:20:00,66.88,67.04,66.66,66.7,249021.0,59.6615,59.8042,59.4652,59.5009,249021.0
2020-03-31 15:30:00,66.68,67.49,66.68,67.43,275839.0,59.483,60.2056,59.483,60.1521,275839.0
2020-03-31 15:40:00,67.42,67.83,67.22,67.42,468115.0,60.1432,60.5089,59.9648,60.1432,468115.0
2020-03-31 15:50:00,67.42,67.99,67.41,67.65,1029289.0,60.1432,60.6516,60.1342,60.3483,1029289.0
2020-04-01 09:30:00,65.08,66.17,65.0,65.81,598279.0,58.0557,59.0281,57.9844,58.7069,598279.0
2020-04-01 09:40:00,65.83,66.07,65.54,65.66,414735.0,58.7248,58.9389,58.4661,58.5731,414735.0
2020-04-01 09:50:00,65.65,65.8,65.54,65.58,472051.0,58.5642,58.698,58.4661,58.5018,472051.0
2020-04-01 10:00:00,65.6,66.18,65.29,66.11,385865.0,58.5196,59.037,58.2431,58.9746,385865.0
2020-04-01 10:10:00,66.12,66.71,66.02,66.38,318197.0,58.9835,59.5098,58.8943,59.2154,318197.0
2020-04-01 10:20:00,66.39,66.83,66.31,66.8,271984.0,59.2243,59.6168,59.153,59.5901,271984.0
2020-04-01 10:30:00,66.8,67.38,66.62,67.18,334414.0,59.5901,60.1075,59.4295,59.9291,334414.0
2020-04-01 10:40:00,67.15,67.64,67.02,67.59,255126.0,59.9023,60.3394,59.7863,60.2948,255126.0
2020-04-01 10:50:00,67.61,68.02,67.25,68.01,380222.0,60.3127,60.6784,59.9915,60.6695,380222.0
2020-04-01 11:00:00,68.01,68.42,67.96,68.27,274931.0,60.6695,61.0352,60.6249,60.9014,274931.0
2020-04-01 11:10:00,68.28,68.7,68.04,68.17,325914.0,60.9103,61.285,60.6962,60.8122,325914.0
2020-04-01 11:20:00,68.17,68.34,67.4,67.51,236446.0,60.8122,60.9639,60.1253,60.2235,236446.0
2020-04-01 11:30:00,67.51,67.89,67.42,67.76,303226.0,60.2235,60.5624,60.1432,60.4465,303226.0
2020-04-01 11:40:00,67.72,67.75,67.04,67.14,193453.0,60.4108,60.4375,59.8042,59.8934,193453.0
2020-04-01 11:50:00,67.15,67.38,67.07,67.09,203124.0,59.9023,60.1075,59.8309,59.8488,203124.0
2020-04-01 12:00:00,67.08,67.14,66.63,66.65,191947.0,59.8399,59.8934,59.4384,59.4563,191947.0
2020-04-01 12:10:00,66.66,66.8,66.5,66.74,217642.0,59.4652,59.5901,59.3225,59.5366,217642.0
2020-04-01 12:20:00,66.77,67.0,66.52,66.56,192024.0,59.5633,59.7685,59.3403,59.376,192024.0
2020-04-01 12:30:00,66.58,66.86,66.26,66.33,214662.0,59.3938,59.6436,59.1084,59.1708,214662.0
2020-04-01 12:40:00,66.37,66.41,66.06,66.08,151673.0,59.2065,59.2422,58.93,58.9478,151673.0
2020-04-01 12:50:00,66.09,66.63,66.09,66.44,161846.0,58.9567,59.4384,58.9567,59.2689,161846.0
2020-04-01 13:00:00,66.43,66.78,66.34,66.58,154875.0,59.26,59.5722,59.1797,59.3938,154875.0
2020-04-01 13:10:00,66.57,66.64,66.38,66.39,115029.0,59.3849,59.4474,59.2154,59.2243,115029.0
2020-04-01 13:20:00,66.38,66.76,66.35,66.71,112809.0,59.2154,59.5544,59.1887,59.5098,112809.0
2020-04-01 13:30:00,66.69,66.71,66.46,66.51,162948.0,59.492,59.5098,59.2868,59.3314,162948.0
2020-04-01 13:40:00,66.54,66.72,66.45,66.57,158249.0,59.3581,59.5187,59.2779,59.3849,158249.0
2020-04-01 13:50:00,66.54,66.81,66.45,66.71,118265.0,59.3581,59.599,59.2779,59.5098,118265.0
2020-04-01 14:00:00,66.68,66.84,66.55,66.61,159544.0,59.483,59.6258,59.3671,59.4206,159544.0
2020-04-01 14:10:00,66.61,66.69,66.35,66.48,173398.0,59.4206,59.492,59.1887,59.3046,173398.0
2020-04-01 14:20:00,66.48,66.69,66.38,66.63,127757.0,59.3046,59.492,59.2154,59.4384,127757.0
2020-04-01 14:30:00,66.61,66.8,66.32,66.74,160134.0,59.4206,59.5901,59.1619,59.5366,160134.0
2020-04-01 14:40:00,66.73,66.83,66.59,66.67,163874.0,59.5276,59.6168,59.4028,59.4741,163874.0
2020-04-01 14:50:00,66.64,66.69,66.1,66.12,188415.0,59.4474,59.492,58.9656,58.9835,188415.0
2020-04-01 15:00:00,66.12,66.35,65.94,66.0,219776.0,58.9835,59.1887,58.8229,58.8764,219776.0
2020-04-01 15:10:00,66.02,66.3,65.96,66.16,201865.0,58.8943,59.1441,58.8407,59.0192,201865.0
2020-04-01 15:20:00,66.16,66.32,66.0,66.08,285776.0,59.0192,59.1619,58.8764,58.9478,285776.0
2020-04-01 15:30:00,66.09,66.11,65.47,65.5,357396.0,58.9567,58.9746,58.4036,58.4304,357396.0
2020-04-01 15:40:00,65.5,66.26,65.17,66.14,416398.0,58.4304,59.1084,58.136,59.0013,416398.0
2020-04-01 15:50:00,66.14,66.37,65.67,65.88,1021182.0,59.0013,59.2065,58.5821,58.7694,1021182.0
2020-04-02 09:30:00,65.76,67.57,65.31,66.89,1116411.0,58.6623,60.277,58.2609,59.6704,1116411.0
2020-04-02 09:40:00,66.9,67.34,66.6,66.84,646488.0,59.6793,60.0718,59.4117,59.6258,646488.0
2020-04-02 09:50:00,66.85,66.85,66.25,66.55,1483634.0,59.6347,59.6347,59.0994,59.3671,1483634.0
2020-04-02 10:00:00,66.55,66.69,66.01,66.69,303372.0,59.3671,59.492,58.8854,59.492,303372.0
2020-04-02 10:10:00,66.69,67.19,66.41,66.77,387439.0,59.492,59.938,59.2422,59.5633,387439.0
2020-04-02 10:20:00,66.76,66.97,66.31,66.72,201541.0,59.5544,59.7417,59.153,59.5187,201541.0
2020-04-02 10:30:00,66.71,67.38,66.67,67.25,412336.0,59.5098,60.1075,59.4741,59.9915,412336.0
2020-04-02 10:40:00,67.24,67.31,66.63,66.76,247393.0,59.9826,60.045,59.4384,59.5544,247393.0
2020-04-02 10:50:00,66.77,66.94,66.18,66.72,189370.0,59.5633,59.715,59.037,59.5187,189370.0
2020-04-02 11:00:00,66.73,66.83,66.34,66.56,247806.0,59.5276,59.6168,59.1797,59.376,247806.0
2020-04-02 11:10:00,66.54,66.84,66.31,66.65,228485.0,59.3581,59.6258,59.153,59.4563,228485.0
2020-04-02 11:20:00,66.63,66.67,66.34,66.58,132380.0,59.4384,59.4741,59.1797,59.3938,132380.0
2020-04-02 11:30:00,66.58,66.8,66.55,66.69,246456.0,59.3938,59.5901,59.3671,59.492,246456.0
2020-04-02 11:40:00,66.66,67.45,66.66,67.42,190006.0,59.4652,60.1699,59.4652,60.1432,190006.0
2020-04-02 11:50:00,67.43,67.72,67.18,67.27,192085.0,60.1521,60.4108,59.9291,60.0094,192085.0
2020-04-02 12:00:00,67.27,67.93,67.18,67.75,188531.0,60.0094,60.5981,59.9291,60.4375,188531.0
2020-04-02 12:10:00,67.73,68.01,67.69,67.72,322136.0,60.4197,60.6695,60.384,60.4108,322136.0
2020-04-02 12:20:00,67.73,67.78,67.24,67.25,238312.0,60.4197,60.4643,59.9826,59.9915,238312.0
2020-04-02 12:30:00,67.26,67.44,67.21,67.35,236809.0,60.0004,60.161,59.9558,60.0807,236809.0
2020-04-02 12:40:00,67.36,67.69,67.27,67.6,121000.0,60.0896,60.384,60.0094,60.3037,121000.0
2020-04-02 12:50:00,67.58,67.62,67.38,67.45,93410.0,60.2859,60.3216,60.1075,60.1699,93410.0
2020-04-02 13:00:00,67.48,67.61,67.07,67.09,126086.0,60.1967,60.3127,59.8309,59.8488,126086.0
2020-04-02 13:10:00,67.11,67.13,66.86,66.9,98661.0,59.8666,59.8845,59.6436,59.6793,98661.0
2020-04-02 13:20:00,66.89,66.95,66.25,66.29,284480.0,59.6704,59.7239,59.0994,59.1351,284480.0
2020-04-02 13:30:00,66.27,66.33,66.0,66.23,150551.0,59.1173,59.1708,58.8764,59.0816,150551.0
2020-04-02 13:40:00,66.22,66.64,66.21,66.48,99254.0,59.0727,59.4474,59.0638,59.3046,99254.0
2020-04-02 13:50:00,66.48,66.7,66.06,66.09,198935.0,59.3046,59.5009,58.93,58.9567,198935.0
2020-04-02 14:00:00,66.09,66.1,65.64,65.67,190228.0,58.9567,58.9656,58.5553,58.5821,190228.0
2020-04-02 14:10:00,65.67,65.98,65.47,65.49,147831.0,58.5821,58.8586,58.4036,58.4215,147831.0
2020-04-02 14:20:00,65.48,66.18,65.43,66.1,124321.0,58.4126,59.037,58.368,58.9656,124321.0
2020-04-02 14:30:00,66.09,66.24,65.75,66.09,194619.0,58.9567,59.0905,58.6534,58.9567,194619.0
2020-04-02 14:40:00,66.08,66.82,65.83,66.72,425970.0,58.9478,59.6079,58.7248,59.5187,425970.0
2020-04-02 14:50:00,66.67,67.79,66.63,67.4,447934.0,59.4741,60.4732,59.4384,60.1253,447934.0
2020-04-02 15:00:00,67.41,67.67,66.9,67.27,168747.0,60.1342,60.3662,59.6793,60.0094,168747.0
2020-04-02 15:10:00,67.25,67.87,67.17,67.87,248538.0,59.9915,60.5446,59.9202,60.5446,248538.0
2020-04-02 15:20:00,67.88,67.96,67.13,67.2,238053.0,60.5535,60.6249,59.8845,59.9469,238053.0
2020-04-02 15:30:00,67.24,67.56,67.01,67.14,270264.0,59.9826,60.2681,59.7774,59.8934,270264.0
2020-04-02 15:40:00,67.16,67.67,67.14,67.38,290948.0,59.9112,60.3662,59.8934,60.1075,290948.0
2020-04-02 15:50:00,67.39,68.26,67.39,68.02,748494.0,60.1164,60.8925,60.1164,60.6784,748494.0
2020-04-03 09:30:00,68.07,68.69,67.68,68.25,342929.0,60.723,61.2761,60.3751,60.8836,342929.0
2020-04-03 09:40:00,68.21,68.66,67.71,67.78,144891.0,60.8479,61.2493,60.4019,60.4643,144891.0
2020-04-03 09:50:00,67.75,68.14,67.52,68.0,105689.0,60.4375,60.7855,60.2324,60.6606,105689.0
2020-04-03 10:00:00,68.06,68.26,67.7,67.93,71681.0,60.7141,60.8925,60.3929,60.5981,71681.0
2020-04-03 10:10:00,67.91,67.98,67.17,67.28,116683.0,60.5803,60.6427,59.9202,60.0183,116683.0
2020-04-03 10:20:00,67.25,67.43,67.07,67.31,65830.0,59.9915,60.1521,59.8309,60.045,65830.0
2020-04-03 10:30:00,67.32,67.4,66.93,67.0,138911.0,60.054,60.1253,59.7061,59.7685,138911.0
2020-04-03 10:40:00,67.0,67.05,66.74,66.84,81330.0,59.7685,59.8131,59.5366,59.6258,81330.0
2020-04-03 10:50:00,66.88,66.88,66.41,66.63,83420.0,59.6615,59.6615,59.2422,59.4384,83420.0
2020-04-03 11:00:00,66.63,66.98,66.61,66.77,67476.0,59.4384,59.7507,59.4206,59.5633,67476.0
2020-04-03 11:10:00,66.77,66.82,66.49,66.62,81104.0,59.5633,59.6079,59.3135,59.4295,81104.0
2020-04-03 11:20:00,66.61,66.86,66.52,66.83,58516.0,59.4206,59.6436,59.3403,59.6168,58516.0
2020-04-03 11:30:00,66.85,66.96,66.63,66.87,64553.0,59.6347,59.7328,59.4384,59.6525,64553.0
2020-04-03 11:40:00,66.87,66.87,66.33,66.42,105335.0,59.6525,59.6525,59.1708,59.2511,105335.0
2020-04-03 11:50:00,66.42,66.45,66.09,66.13,120780.0,59.2511,59.2779,58.9567,58.9924,120780.0
2020-04-03 12:00:00,66.14,66.31,65.79,65.95,114849.0,59.0013,59.153,58.6891,58.8318,114849.0
2020-04-03 12:10:00,65.96,66.04,65.72,65.77,125618.0,58.8407,58.9121,58.6267,58.6713,125618.0
2020-04-03 12:20:00,65.76,66.05,65.72,65.83,140615.0,58.6623,58.921,58.6267,58.7248,140615.0
2020-04-03 12:30:00,65.83,66.32,65.6,66.32,236255.0,58.7248,59.1619,58.5196,59.1619,236255.0
2020-04-03 12:40:00,66.31,66.48,65.81,65.94,215539.0,59.153,59.3046,58.7069,58.8229,215539.0
2020-04-03 12:50:00,65.86,66.05,65.82,65.98,63545.0,58.7515,58.921,58.7159,58.8586,63545.0
2020-04-03 13:00:00,66.01,66.32,65.95,66.31,71279.0,58.8854,59.1619,58.8318,59.153,71279.0
2020-04-03 13:10:00,66.3,66.32,65.81,65.93,87749.0,59.1441,59.1619,58.7069,58.814,87749.0
2020-04-03 13:20:00,65.92,66.01,65.6,65.6,106769.0,58.8051,58.8854,58.5196,58.5196,106769.0
2020-04-03 13:30:00,65.61,65.61,65.3,65.33,67005.0,58.5285,58.5285,58.252,58.2787,67005.0
2020-04-03 13:40:00,65.31,65.65,65.2,65.5,122711.0,58.2609,58.5642,58.1628,58.4304,122711.0
2020-04-03 13:50:00,65.48,65.57,65.17,65.26,87182.0,58.4126,58.4928,58.136,58.2163,87182.0
2020-04-03 14:00:00,65.28,65.44,65.11,65.14,106728.0,58.2341,58.3769,58.0825,58.1093,106728.0
2020-04-03 14:10:00,65.15,65.28,65.04,65.18,162379.0,58.1182,58.2341,58.02,58.1449,162379.0
2020-04-03 14:20:00,65.17,65.71,65.17,65.71,141634.0,58.136,58.6177,58.136,58.6177,141634.0
2020-04-03 14:30:00,65.68,65.68,65.12,65.14,121970.0,58.591,58.591,58.0914,58.1093,121970.0
2020-04-03 14:40:00,65.15,65.26,64.9,65.19,171542.0,58.1182,58.2163,57.8952,58.1539,171542.0
2020-04-03 14:50:00,65.16,65.7,65.15,65.64,167341.0,58.1271,58.6088,58.1182,58.5553,167341.0
2020-04-03 15:00:00,65.66,65.86,65.34,65.36,256488.0,58.5731,58.7515,58.2877,58.3055,256488.0
2020-04-03 15:10:00,65.33,65.55,65.19,65.41,145026.0,58.2787,58.475,58.1539,58.3501,145026.0
2020-04-03 15:20:00,65.4,65.45,65.1,65.3,171582.0,58.3412,58.3858,58.0736,58.252,171582.0
2020-04-03 15:30:00,65.3,65.44,64.84,64.86,229874.0,58.252,58.3769,57.8416,57.8595,229874.0
2020-04-03 15:40:00,64.87,65.44,64.55,65.44,264898.0,57.8684,58.3769,57.5829,58.3769,264898.0
2020-04-03 15:50:00,65.49,65.68,64.82,65.2,928713.0,58.4215,58.591,57.8238,58.1628,928713.0
2020-04-06 09:30:00,68.43,68.74,67.65,68.4,490099.0,61.0442,61.3207,60.3483,61.0174,490099.0
2020-04-06 09:40:00,68.41,68.89,68.32,68.76,323803.0,61.0263,61.4545,60.946,61.3385,323803.0
2020-04-06 09:50:00,68.77,69.12,68.7,69.09,340735.0,61.3475,61.6597,61.285,61.6329,340735.0
2020-04-06 10:00:00,69.1,69.21,68.66,69.03,214636.0,61.6418,61.74,61.2493,61.5794,214636.0
2020-04-06 10:10:00,69.03,69.09,68.65,69.01,165803.0,61.5794,61.6329,61.2404,61.5616,165803.0
2020-04-06 10:20:00,69.0,69.18,68.82,68.85,169997.0,61.5526,61.7132,61.3921,61.4188,169997.0
2020-04-06 10:30:00,68.84,68.85,68.39,68.78,189262.0,61.4099,61.4188,61.0085,61.3564,189262.0
2020-04-06 10:40:00,68.81,68.84,68.24,68.41,118484.0,61.3831,61.4099,60.8747,61.0263,118484.0
2020-04-06 10:50:00,68.43,69.0,68.35,68.99,180259.0,61.0442,61.5526,60.9728,61.5437,180259.0
2020-04-06 11:00:00,68.96,69.14,68.74,69.05,133857.0,61.517,61.6775,61.3207,61.5972,133857.0
2020-04-06 11:10:00,69.1,69.14,68.87,68.95,76343.0,61.6418,61.6775,61.4367,61.508,76343.0
2020-04-06 11:20:00,68.94,69.34,68.76,69.33,170129.0,61.4991,61.8559,61.3385,61.847,170129.0
2020-04-06 11:30:00,69.34,69.58,69.08,69.51,148227.0,61.8559,62.07,61.624,62.0076,148227.0
2020-04-06 11:40:00,69.51,69.94,69.48,69.92,142149.0,62.0076,62.3912,61.9808,62.3733,142149.0
2020-04-06 11:50:00,69.91,69.93,69.59,69.79,140557.0,62.3644,62.3823,62.079,62.2574,140557.0
2020-04-06 12:00:00,69.8,69.82,69.36,69.56,149726.0,62.2663,62.2841,61.8738,62.0522,149726.0
2020-04-06 12:10:00,69.54,69.93,69.48,69.85,105849.0,62.0344,62.3823,61.9808,62.3109,105849.0
2020-04-06 12:20:00,69.86,70.05,69.82,69.95,237805.0,62.3198,62.4893,62.2841,62.4001,237805.0
2020-04-06 12:30:00,69.95,70.02,69.78,69.91,98057.0,62.4001,62.4625,62.2484,62.3644,98057.0
2020-04-06 12:40:00,69.95,69.97,69.65,69.72,85035.0,62.4001,62.4179,62.1325,62.1949,85035.0
2020-04-06 12:50:00,69.69,69.98,69.56,69.98,184457.0,62.1682,62.4269,62.0522,62.4269,184457.0
2020-04-06 13:00:00,69.99,70.05,69.83,69.92,124210.0,62.4358,62.4893,62.293,62.3733,124210.0
2020-04-06 13:10:00,69.92,70.02,69.78,69.9,78042.0,62.3733,62.4625,62.2484,62.3555,78042.0
2020-04-06 13:20:00,69.91,69.98,69.71,69.74,79783.0,62.3644,62.4269,62.186,62.2128,79783.0
2020-04-06 13:30:00,69.75,69.87,69.53,69.78,80357.0,62.2217,62.3287,62.0254,62.2484,80357.0
2020-04-06 13:40:00,69.8,70.12,69.74,70.09,143545.0,62.2663,62.5517,62.2128,62.525,143545.0
2020-04-06 13:50:00,70.09,70.09,69.8,69.89,145677.0,62.525,62.525,62.2663,62.3466,145677.0
2020-04-06 14:00:00,69.88,69.88,69.67,69.72,73367.0,62.3377,62.3377,62.1503,62.1949,73367.0
2020-04-06 14:10:00,69.71,69.76,69.52,69.55,75639.0,62.186,62.2306,62.0165,62.0433,75639.0
2020-04-06 14:20:00,69.56,69.7,69.42,69.69,128710.0,62.0522,62.1771,61.9273,62.1682,128710.0
2020-04-06 14:30:00,69.72,69.82,69.61,69.73,88624.0,62.1949,62.2841,62.0968,62.2038,88624.0
2020-04-06 14:40:00,69.73,69.85,69.72,69.83,202453.0,62.2038,62.3109,62.1949,62.293,202453.0
2020-04-06 14:50:00,69.81,69.82,69.64,69.8,121363.0,62.2752,62.2841,62.1236,62.2663,121363.0
2020-04-06 15:00:00,69.8,69.85,69.7,69.85,150793.0,62.2663,62.3109,62.1771,62.3109,150793.0
2020-04-06 15:10:00,69.84,69.9,69.69,69.7,181659.0,62.302,62.3555,62.1682,62.1771,181659.0
2020-04-06 15:20:00,69.69,70.0,69.69,69.88,302881.0,62.1682,62.4447,62.1682,62.3377,302881.0
2020-04-06 15:30:00,69.9,70.1,69.85,70.05,346275.0,62.3555,62.5339,62.3109,62.4893,346275.0
2020-04-06 15:40:00,70.06,70.33,70.06,70.26,352575.0,62.4982,62.7391,62.4982,62.6766,352575.0
2020-04-06 15:50:00,70.27,71.37,70.27,70.96,1401773.0,62.6856,63.6668,62.6856,63.3011,1401773.0
2020-04-07 09:30:00,73.66,73.73,71.86,71.92,511738.0,65.7097,65.7721,64.1039,64.1575,511738.0
2020-04-07 09:40:00,71.94,73.07,71.61,72.75,393746.0,64.1753,65.1833,63.8809,64.8979,393746.0
2020-04-07 09:50:00,72.75,73.39,72.67,73.01,242358.0,64.8979,65.4688,64.8265,65.1298,242358.0
2020-04-07 10:00:00,73.05,73.25,72.08,72.09,226385.0,65.1655,65.3439,64.3002,64.3091,226385.0
2020-04-07 10:10:00,72.1,72.24,70.86,71.42,364722.0,64.318,64.4429,63.2119,63.7114,364722.0
2020-04-07 10:20:00,71.43,72.08,71.2,71.87,168821.0,63.7204,64.3002,63.5152,64.1129,168821.0
2020-04-07 10:30:00,71.86,72.54,71.71,72.44,170810.0,64.1039,64.7106,63.9701,64.6213,170810.0
2020-04-07 10:40:00,72.4,72.85,72.18,72.22,315195.0,64.5857,64.9871,64.3894,64.4251,315195.0
2020-04-07 10:50:00,72.2,72.48,71.66,72.19,182450.0,64.4072,64.657,63.9255,64.3983,182450.0
2020-04-07 11:00:00,72.19,72.5,71.88,72.44,170368.0,64.3983,64.6749,64.1218,64.6213,170368.0
2020-04-07 11:10:00,72.43,72.98,72.3,72.81,86051.0,64.6124,65.1031,64.4965,64.9514,86051.0
2020-04-07 11:20:00,72.77,73.17,72.46,73.17,138211.0,64.9157,65.2726,64.6392,65.2726,138211.0
2020-04-07 11:30:00,73.13,73.4,72.97,73.15,145952.0,65.2369,65.4777,65.0941,65.2547,145952.0
2020-04-07 11:40:00,73.21,73.46,73.05,73.1,92465.0,65.3082,65.5313,65.1655,65.2101,92465.0
2020-04-07 11:50:00,73.13,73.24,73.0,73.08,143877.0,65.2369,65.335,65.1209,65.1923,143877.0
2020-04-07 12:00:00,73.09,73.71,73.09,73.7,111625.0,65.2012,65.7543,65.2012,65.7453,111625.0
2020-04-07 12:10:00,73.7,74.1,73.61,73.89,288042.0,65.7453,66.1022,65.6651,65.9148,288042.0
2020-04-07 12:20:00,73.93,73.93,73.48,73.71,179022.0,65.9505,65.9505,65.5491,65.7543,179022.0
2020-04-07 12:30:00,73.72,73.86,73.5,73.77,190364.0,65.7632,65.8881,65.5669,65.8078,190364.0
2020-04-07 12:40:00,73.77,74.38,73.68,74.31,209769.0,65.8078,66.352,65.7275,66.2895,209769.0
2020-04-07 12:50:00,74.29,74.53,74.2,74.36,190159.0,66.2717,66.4858,66.1914,66.3341,190159.0
2020-04-07 13:00:00,74.41,74.72,74.34,74.58,273440.0,66.3787,66.6553,66.3163,66.5304,273440.0
2020-04-07 13:10:00,74.59,74.9,74.43,74.47,472286.0,66.5393,66.8158,66.3966,66.4322,472286.0
2020-04-07 13:20:00,74.45,74.59,74.23,74.49,182326.0,66.4144,66.5393,66.2181,66.4501,182326.0
2020-04-07 13:30:00,74.49,74.51,73.96,74.06,165063.0,66.4501,66.4679,65.9773,66.0665,165063.0
2020-04-07 13:40:00,74.05,74.59,74.0,74.42,122259.0,66.0576,66.5393,66.013,66.3876,122259.0
2020-04-07 13:50:00,74.41,74.41,74.09,74.27,131548.0,66.3787,66.3787,66.0933,66.2538,131548.0
2020-04-07 14:00:00,74.27,74.29,73.65,73.69,141251.0,66.2538,66.2717,65.7007,65.7364,141251.0
2020-04-07 14:10:00,73.68,73.96,73.27,73.29,109322.0,65.7275,65.9773,65.3618,65.3796,109322.0
2020-04-07 14:20:00,73.3,73.85,73.17,73.59,129749.0,65.3885,65.8792,65.2726,65.6472,129749.0
2020-04-07 14:30:00,73.56,73.71,73.14,73.25,72008.0,65.6205,65.7543,65.2458,65.3439,72008.0
2020-04-07 14:40:00,73.24,73.24,72.68,72.72,156864.0,65.335,65.335,64.8354,64.8711,156864.0
2020-04-07 14:50:00,72.68,72.81,72.51,72.63,132276.0,64.8354,64.9514,64.6838,64.7908,132276.0
2020-04-07 15:00:00,72.63,73.32,72.57,73.32,135390.0,64.7908,65.4064,64.7373,65.4064,135390.0
2020-04-07 15:10:00,73.3,73.62,72.93,72.94,141623.0,65.3885,65.674,65.0585,65.0674,141623.0
2020-04-07 15:20:00,72.95,73.05,72.61,72.71,153003.0,65.0763,65.1655,64.773,64.8622,153003.0
2020-04-07 15:30:00,72.73,73.28,72.69,73.21,230315.0,64.88,65.3707,64.8444,65.3082,230315.0
2020-04-07 15:40:00,73.23,74.06,73.17,74.06,275886.0,65.3261,66.0665,65.2726,66.0665,275886.0
2020-04-07 15:50:00,74.1,74.1,72.49,72.73,932666.0,66.1022,66.1022,64.6659,64.88,932666.0
2020-04-08 09:30:00,73.7,74.26,73.54,73.92,355024.0,65.7453,66.2449,65.6026,65.9416,355024.0
2020-04-08 09:40:00,73.87,74.12,72.6,72.66,232818.0,65.897,66.12,64.7641,64.8176,232818.0
2020-04-08 09:50:00,72.66,73.03,72.42,72.56,176960.0,64.8176,65.1477,64.6035,64.7284,176960.0
2020-04-08 10:00:00,72.56,72.95,72.56,72.75,183656.0,64.7284,65.0763,64.7284,64.8979,183656.0
2020-04-08 10:10:00,72.77,73.43,72.73,73.42,172580.0,64.9157,65.5045,64.88,65.4956,172580.0
2020-04-08 10:20:00,73.48,73.48,73.01,73.12,114067.0,65.5491,65.5491,65.1298,65.228,114067.0
2020-04-08 10:30:00,73.13,73.56,72.81,72.88,194381.0,65.2369,65.6205,64.9514,65.0139,194381.0
2020-04-08 10:40:00,72.95,73.31,72.87,73.28,108599.0,65.0763,65.3974,65.0049,65.3707,108599.0
2020-04-08 10:50:00,73.31,73.66,73.28,73.53,122892.0,65.3974,65.7097,65.3707,65.5937,122892.0
2020-04-08 11:00:00,73.53,73.6,73.05,73.14,93184.0,65.5937,65.6561,65.1655,65.2458,93184.0
2020-04-08 11:10:00,73.13,73.47,73.12,73.35,103054.0,65.2369,65.5402,65.228,65.4331,103054.0
2020-04-08 11:20:00,73.36,73.83,73.36,73.8,218151.0,65.442,65.8613,65.442,65.8346,218151.0
2020-04-08 11:30:00,73.79,73.98,73.64,73.75,95232.0,65.8256,65.9951,65.6918,65.79,95232.0
2020-04-08 11:40:00,73.74,73.8,73.51,73.54,84054.0,65.781,65.8346,65.5759,65.6026,84054.0
2020-04-08 11:50:00,73.53,73.56,73.1,73.13,118207.0,65.5937,65.6205,65.2101,65.2369,118207.0
2020-04-08 12:00:00,73.15,73.48,73.08,73.28,131475.0,65.2547,65.5491,65.1923,65.3707,131475.0
2020-04-08 12:10:00,73.31,73.65,73.12,73.58,138485.0,65.3974,65.7007,65.228,65.6383,138485.0
2020-04-08 12:20:00,73.58,73.6,73.2,73.37,159518.0,65.6383,65.6561,65.2993,65.451,159518.0
2020-04-08 12:30:00,73.37,73.85,73.31,73.8,229370.0,65.451,65.8792,65.3974,65.8346,229370.0
2020-04-08 12:40:00,73.79,73.88,73.67,73.72,210103.0,65.8256,65.9059,65.7186,65.7632,210103.0
2020-04-08 12:50:00,73.72,73.82,73.54,73.7,193601.0,65.7632,65.8524,65.6026,65.7453,193601.0
2020-04-08 13:00:00,73.71,73.87,73.5,73.5,237221.0,65.7543,65.897,65.5669,65.5669,237221.0
2020-04-08 13:10:00,73.53,73.7,73.32,73.66,128724.0,65.5937,65.7453,65.4064,65.7097,128724.0
2020-04-08 13:20:00,73.66,73.78,73.48,73.55,222044.0,65.7097,65.8167,65.5491,65.6115,222044.0
2020-04-08 13:30:00,73.55,73.61,72.94,72.96,155248.0,65.6115,65.6651,65.0674,65.0852,155248.0
2020-04-08 13:40:00,72.95,73.25,72.93,73.24,116172.0,65.0763,65.3439,65.0585,65.335,116172.0
2020-04-08 13:50:00,73.22,73.32,73.17,73.2,133378.0,65.3172,65.4064,65.2726,65.2993,133378.0
2020-04-08 14:00:00,73.22,73.54,73.2,73.48,112802.0,65.3172,65.6026,65.2993,65.5491,112802.0
2020-04-08 14:10:00,73.52,73.57,73.34,73.42,163975.0,65.5848,65.6294,65.4242,65.4956,163975.0
2020-04-08 14:20:00,73.43,73.74,73.32,73.69,112120.0,65.5045,65.781,65.4064,65.7364,112120.0
2020-04-08 14:30:00,73.68,74.09,73.68,73.98,173940.0,65.7275,66.0933,65.7275,65.9951,173940.0
2020-04-08 14:40:00,73.99,74.11,73.78,73.83,101922.0,66.004,66.1111,65.8167,65.8613,101922.0
2020-04-08 14:50:00,73.84,74.2,73.83,74.03,124176.0,65.8702,66.1914,65.8613,66.0397,124176.0
2020-04-08 15:00:00,74.03,74.21,73.92,74.16,134372.0,66.0397,66.2003,65.9416,66.1557,134372.0
2020-04-08 15:10:00,74.16,74.38,74.13,74.15,264596.0,66.1557,66.352,66.1289,66.1468,264596.0
2020-04-08 15:20:00,74.15,74.22,73.76,73.8,408983.0,66.1468,66.2092,65.7989,65.8346,408983.0
2020-04-08 15:30:00,73.81,74.19,73.59,73.63,353487.0,65.8435,66.1825,65.6472,65.6829,353487.0
2020-04-08 15:40:00,73.63,73.81,73.33,73.4,356521.0,65.6829,65.8435,65.4153,65.4777,356521.0
2020-04-08 15:50:00,73.41,73.7,73.0,73.32,1104224.0,65.4867,65.7453,65.1209,65.4064,1104224.0
2020-04-09 09:30:00,74.64,74.84,74.02,74.26,525049.0,66.5839,66.7623,66.0308,66.2449,525049.0
2020-04-09 09:40:00,74.27,74.38,73.6,73.77,368235.0,66.2538,66.352,65.6561,65.8078,368235.0
2020-04-09 09:50:00,73.74,74.55,73.72,74.31,266175.0,65.781,66.5036,65.7632,66.2895,266175.0
2020-04-09 10:00:00,74.32,74.38,73.01,73.03,474544.0,66.2984,66.352,65.1298,65.1477,474544.0
2020-04-09 10:10:00,73.05,73.45,72.77,72.78,274690.0,65.1655,65.5223,64.9157,64.9246,274690.0
2020-04-09 10:20:00,72.78,73.05,72.21,73.05,351357.0,64.9246,65.1655,64.4162,65.1655,351357.0
2020-04-09 10:30:00,73.09,73.53,72.74,73.45,257510.0,65.2012,65.5937,64.889,65.5223,257510.0
2020-04-09 10:40:00,73.44,73.56,72.81,72.89,262315.0,65.5134,65.6205,64.9514,65.0228,262315.0
2020-04-09 10:50:00,72.9,72.9,72.3,72.55,179361.0,65.0317,65.0317,64.4965,64.7195,179361.0
2020-04-09 11:00:00,72.56,72.66,71.85,72.35,235953.0,64.7284,64.8176,64.095,64.5411,235953.0
2020-04-09 11:10:00,72.37,72.49,71.72,71.84,242186.0,64.5589,64.6659,63.9791,64.0861,242186.0
2020-04-09 11:20:00,71.84,72.57,71.83,72.57,205543.0,64.0861,64.7373,64.0772,64.7373,205543.0
2020-04-09 11:30:00,72.56,73.0,72.21,72.91,175470.0,64.7284,65.1209,64.4162,65.0406,175470.0
2020-04-09 11:40:00,72.92,73.02,72.54,72.72,142019.0,65.0495,65.1387,64.7106,64.8711,142019.0
2020-04-09 11:50:00,72.72,72.87,72.4,72.83,177237.0,64.8711,65.0049,64.5857,64.9693,177237.0
2020-04-09 12:00:00,72.84,72.92,72.65,72.88,115183.0,64.9782,65.0495,64.8087,65.0139,115183.0
2020-04-09 12:10:00,72.88,73.08,72.72,72.98,156786.0,65.0139,65.1923,64.8711,65.1031,156786.0
2020-04-09 12:20:00,72.98,73.01,72.69,72.73,136366.0,65.1031,65.1298,64.8444,64.88,136366.0
2020-04-09 12:30:00,72.74,72.81,72.38,72.68,195072.0,64.889,64.9514,64.5678,64.8354,195072.0
2020-04-09 12:40:00,72.69,72.8,72.47,72.63,102759.0,64.8444,64.9425,64.6481,64.7908,102759.0
2020-04-09 12:50:00,72.62,73.34,72.61,73.07,177930.0,64.7819,65.4242,64.773,65.1833,177930.0
2020-04-09 13:00:00,73.06,73.41,73.06,73.41,173088.0,65.1744,65.4867,65.1744,65.4867,173088.0
2020-04-09 13:10:00,73.4,73.44,73.11,73.3,227664.0,65.4777,65.5134,65.219,65.3885,227664.0
2020-04-09 13:20:00,73.3,73.36,72.83,72.99,144992.0,65.3885,65.442,64.9693,65.112,144992.0
2020-04-09 13:30:00,73.0,73.15,72.52,72.62,171587.0,65.1209,65.2547,64.6927,64.7819,171587.0
2020-04-09 13:40:00,72.63,72.83,72.55,72.6,146341.0,64.7908,64.9693,64.7195,64.7641,146341.0
2020-04-09 13:50:00,72.61,72.99,72.53,72.84,188503.0,64.773,65.112,64.7016,64.9782,188503.0
2020-04-09 14:00:00,72.84,72.92,72.46,72.55,253196.0,64.9782,65.0495,64.6392,64.7195,253196.0
2020-04-09 14:10:00,72.56,72.69,72.14,72.23,172338.0,64.7284,64.8444,64.3537,64.434,172338.0
2020-04-09 14:20:00,72.25,72.5,72.13,72.23,263370.0,64.4519,64.6749,64.3448,64.434,263370.0
2020-04-09 14:30:00,72.21,72.46,72.16,72.28,303702.0,64.4162,64.6392,64.3716,64.4786,303702.0
2020-04-09 14:40:00,72.27,72.35,71.43,71.47,263411.0,64.4697,64.5411,63.7204,63.756,263411.0
2020-04-09 14:50:00,71.46,71.54,70.92,71.33,275761.0,63.7471,63.8185,63.2654,63.6312,275761.0
2020-04-09 15:00:00,71.34,71.37,70.86,71.17,217614.0,63.6401,63.6668,63.2119,63.4884,217614.0
2020-04-09 15:10:00,71.16,71.29,70.57,70.61,299031.0,63.4795,63.5955,62.9532,62.9889,299031.0
2020-04-09 15:20:00,70.62,70.7,70.0,70.41,505307.0,62.9978,63.0691,62.4447,62.8104,505307.0
2020-04-09 15:30:00,70.41,71.1,70.4,70.84,373175.0,62.8104,63.426,62.8015,63.194,373175.0
2020-04-09 15:40:00,70.83,70.98,70.29,70.4,561626.0,63.1851,63.3189,62.7034,62.8015,561626.0
2020-04-09 15:50:00,70.41,72.06,70.18,71.63,1606424.0,62.8104,64.2824,62.6053,63.8988,1606424.0
2020-04-13 09:30:00,71.71,73.28,71.44,73.1,395527.0,63.9701,65.3707,63.7293,65.2101,395527.0
2020-04-13 09:40:00,73.08,73.12,72.36,72.5,222037.0,65.1923,65.228,64.55,64.6749,222037.0
2020-04-13 09:50:00,72.49,73.1,72.46,72.61,164792.0,64.6659,65.2101,64.6392,64.773,164792.0
2020-04-13 10:00:00,72.7,73.43,72.6,73.37,151366.0,64.8533,65.5045,64.7641,65.451,151366.0
2020-04-13 10:10:00,73.35,73.44,72.63,72.64,156548.0,65.4331,65.5134,64.7908,64.7998,156548.0
2020-04-13 10:20:00,72.65,72.83,72.42,72.67,181208.0,64.8087,64.9693,64.6035,64.8265,181208.0
2020-04-13 10:30:00,72.68,73.02,72.54,72.6,184485.0,64.8354,65.1387,64.7106,64.7641,184485.0
2020-04-13 10:40:00,72.6,73.01,72.51,72.86,139742.0,64.7641,65.1298,64.6838,64.996,139742.0
2020-04-13 10:50:00,72.87,73.09,72.74,73.07,141708.0,65.0049,65.2012,64.889,65.1833,141708.0
2020-04-13 11:00:00,73.05,73.08,72.4,72.49,173084.0,65.1655,65.1923,64.5857,64.6659,173084.0
2020-04-13 11:10:00,72.5,72.59,72.44,72.51,91457.0,64.6749,64.7552,64.6213,64.6838,91457.0
2020-04-13 11:20:00,72.5,72.76,72.47,72.7,86189.0,64.6749,64.9068,64.6481,64.8533,86189.0
2020-04-13 11:30:00,72.71,72.71,72.45,72.51,67368.0,64.8622,64.8622,64.6303,64.6838,67368.0
2020-04-13 11:40:00,72.53,72.89,72.36,72.84,113457.0,64.7016,65.0228,64.55,64.9782,113457.0
2020-04-13 11:50:00,72.83,72.86,72.47,72.5,71550.0,64.9693,64.996,64.6481,64.6749,71550.0
2020-04-13 12:00:00,72.49,72.68,72.44,72.61,115182.0,64.6659,64.8354,64.6213,64.773,115182.0
2020-04-13 12:10:00,72.61,73.07,72.59,72.92,126151.0,64.773,65.1833,64.7552,65.0495,126151.0
2020-04-13 12:20:00,72.95,73.11,72.74,72.77,90157.0,65.0763,65.219,64.889,64.9157,90157.0
2020-04-13 12:30:00,72.75,72.75,72.46,72.55,104047.0,64.8979,64.8979,64.6392,64.7195,104047.0
2020-04-13 12:40:00,72.56,73.02,72.54,72.89,114774.0,64.7284,65.1387,64.7106,65.0228,114774.0
2020-04-13 12:50:00,72.88,72.88,72.54,72.73,54144.0,65.0139,65.0139,64.7106,64.88,54144.0
2020-04-13 13:00:00,72.71,72.89,72.62,72.89,101081.0,64.8622,65.0228,64.7819,65.0228,101081.0
2020-04-13 13:10:00,72.88,72.91,72.44,72.62,58278.0,65.0139,65.0406,64.6213,64.7819,58278.0
2020-04-13 13:20:00,72.61,72.62,72.34,72.47,52879.0,64.773,64.7819,64.5321,64.6481,52879.0
2020-04-13 13:30:00,72.45,72.7,72.39,72.69,55885.0,64.6303,64.8533,64.5767,64.8444,55885.0
2020-04-13 13:40:00,72.68,72.77,72.53,72.53,48571.0,64.8354,64.9157,64.7016,64.7016,48571.0
2020-04-13 13:50:00,72.55,72.83,72.55,72.64,65274.0,64.7195,64.9693,64.7195,64.7998,65274.0
2020-04-13 14:00:00,72.63,72.86,72.56,72.65,68227.0,64.7908,64.996,64.7284,64.8087,68227.0
2020-04-13 14:10:00,72.66,72.68,72.33,72.58,78231.0,64.8176,64.8354,64.5232,64.7462,78231.0
2020-04-13 14:20:00,72.58,72.68,72.42,72.67,98491.0,64.7462,64.8354,64.6035,64.8265,98491.0
2020-04-13 14:30:00,72.68,72.77,72.53,72.58,69608.0,64.8354,64.9157,64.7016,64.7462,69608.0
2020-04-13 14:40:00,72.58,72.8,72.49,72.71,118184.0,64.7462,64.9425,64.6659,64.8622,118184.0
2020-04-13 14:50:00,72.71,72.78,72.6,72.71,69588.0,64.8622,64.9246,64.7641,64.8622,69588.0
2020-04-13 15:00:00,72.73,72.74,72.51,72.54,92812.0,64.88,64.889,64.6838,64.7106,92812.0
2020-04-13 15:10:00,72.55,73.1,72.53,73.08,147493.0,64.7195,65.2101,64.7016,65.1923,147493.0
2020-04-13 15:20:00,73.08,73.18,72.91,73.07,92901.0,65.1923,65.2815,65.0406,65.1833,92901.0
2020-04-13 15:30:00,73.07,73.51,73.01,73.5,229844.0,65.1833,65.5759,65.1298,65.5669,229844.0
2020-04-13 15:40:00,73.49,73.51,73.19,73.41,226475.0,65.558,65.5759,65.2904,65.4867,226475.0
2020-04-13 15:50:00,73.42,73.5,71.91,73.3,740805.0,65.4956,65.5669,64.1485,65.3885,740805.0
2020-04-14 09:30:00,75.0,76.15,74.97,75.45,734747.0,66.905,67.9309,66.8783,67.3065,734747.0
2020-04-14 09:40:00,75.45,76.36,75.41,76.26,447478.0,67.3065,68.1182,67.2708,68.029,447478.0
2020-04-14 09:50:00,76.26,76.9,76.08,76.76,581156.0,68.029,68.6,67.8685,68.4751,581156.0
2020-04-14 10:00:00,76.78,76.78,75.86,76.12,303517.0,68.4929,68.4929,67.6722,67.9042,303517.0
2020-04-14 10:10:00,76.14,76.79,76.08,76.74,225575.0,67.922,68.5018,67.8685,68.4572,225575.0
2020-04-14 10:20:00,76.74,76.87,76.67,76.85,265053.0,68.4572,68.5732,68.3948,68.5554,265053.0
2020-04-14 10:30:00,76.88,76.9,76.47,76.61,158468.0,68.5821,68.6,68.2164,68.3413,158468.0
2020-04-14 10:40:00,76.6,77.12,76.5,76.7,232988.0,68.3323,68.7962,68.2431,68.4216,232988.0
2020-04-14 10:50:00,76.7,76.77,76.34,76.39,187402.0,68.4216,68.484,68.1004,68.145,187402.0
2020-04-14 11:00:00,76.38,76.68,76.22,76.26,241896.0,68.1361,68.4037,67.9934,68.029,241896.0
2020-04-14 11:10:00,76.28,76.43,76.03,76.24,150501.0,68.0469,68.1807,67.8239,68.0112,150501.0
2020-04-14 11:20:00,76.25,77.04,76.21,76.87,188662.0,68.0201,68.7249,67.9844,68.5732,188662.0
2020-04-14 11:30:00,76.86,77.17,76.83,77.1,207778.0,68.5643,68.8408,68.5375,68.7784,207778.0
2020-04-14 11:40:00,77.09,77.22,76.95,77.09,124111.0,68.7695,68.8854,68.6446,68.7695,124111.0
2020-04-14 11:50:00,77.12,77.27,76.98,77.03,140201.0,68.7962,68.93,68.6713,68.7159,140201.0
2020-04-14 12:00:00,77.04,77.46,77.04,77.36,197675.0,68.7249,69.0995,68.7249,69.0103,197675.0
2020-04-14 12:10:00,77.36,77.49,77.08,77.43,200488.0,69.0103,69.1263,68.7605,69.0728,200488.0
2020-04-14 12:20:00,77.43,77.55,77.13,77.2,145505.0,69.0728,69.1798,68.8051,68.8676,145505.0
2020-04-14 12:30:00,77.21,77.3,76.98,77.01,126491.0,68.8765,68.9568,68.6713,68.6981,126491.0
2020-04-14 12:40:00,77.02,77.21,76.92,76.98,212287.0,68.707,68.8765,68.6178,68.6713,212287.0
2020-04-14 12:50:00,76.97,77.01,76.75,76.83,117623.0,68.6624,68.6981,68.4662,68.5375,117623.0
2020-04-14 13:00:00,76.82,76.88,76.6,76.63,101611.0,68.5286,68.5821,68.3323,68.3591,101611.0
2020-04-14 13:10:00,76.6,76.74,76.32,76.35,99263.0,68.3323,68.4572,68.0826,68.1093,99263.0
2020-04-14 13:20:00,76.35,76.81,76.34,76.75,91958.0,68.1093,68.5197,68.1004,68.4662,91958.0
2020-04-14 13:30:00,76.75,77.11,76.75,77.07,141486.0,68.4662,68.7873,68.4662,68.7516,141486.0
2020-04-14 13:40:00,77.07,77.3,76.96,77.21,139897.0,68.7516,68.9568,68.6535,68.8765,139897.0
2020-04-14 13:50:00,77.21,77.33,77.09,77.16,95997.0,68.8765,68.9836,68.7695,68.8319,95997.0
2020-04-14 14:00:00,77.18,77.21,76.92,76.94,103066.0,68.8497,68.8765,68.6178,68.6356,103066.0
2020-04-14 14:10:00,76.97,77.5,76.86,77.5,166617.0,68.6624,69.1352,68.5643,69.1352,166617.0
2020-04-14 14:20:00,77.5,77.67,77.35,77.41,187824.0,69.1352,69.2869,69.0014,69.0549,187824.0
2020-04-14 14:30:00,77.41,77.45,77.25,77.32,94954.0,69.0549,69.0906,68.9122,68.9746,94954.0
2020-04-14 14:40:00,77.32,77.42,77.04,77.09,109170.0,68.9746,69.0638,68.7249,68.7695,109170.0
2020-04-14 14:50:00,77.08,77.19,76.92,77.13,121853.0,68.7605,68.8587,68.6178,68.8051,121853.0
2020-04-14 15:00:00,77.13,77.14,76.98,77.08,120992.0,68.8051,68.8141,68.6713,68.7605,120992.0
2020-04-14 15:10:00,77.07,77.21,76.92,77.2,116625.0,68.7516,68.8765,68.6178,68.8676,116625.0
2020-04-14 15:20:00,77.2,77.3,77.08,77.24,135193.0,68.8676,68.9568,68.7605,68.9033,135193.0
2020-04-14 15:30:00,77.23,77.44,77.2,77.38,182982.0,68.8943,69.0817,68.8676,69.0282,182982.0
2020-04-14 15:40:00,77.39,77.51,77.28,77.42,209030.0,69.0371,69.1441,68.9389,69.0638,209030.0
2020-04-14 15:50:00,77.43,77.59,77.15,77.57,694983.0,69.0728,69.2155,68.823,69.1976,694983.0
2020-04-15 09:30:00,75.88,76.1,75.16,75.97,617316.0,67.6901,67.8863,67.0478,67.7703,617316.0
2020-04-15 09:40:00,75.91,75.91,74.38,74.84,410625.0,67.7168,67.7168,66.352,66.7623,410625.0
2020-04-15 09:50:00,74.85,74.93,74.13,74.93,270314.0,66.7712,66.8426,66.1289,66.8426,270314.0
2020-04-15 10:00:00,74.91,74.91,74.42,74.77,200514.0,66.8248,66.8248,66.3876,66.6999,200514.0
2020-04-15 10:10:00,74.76,74.9,74.61,74.72,144571.0,66.6909,66.8158,66.5571,66.6553,144571.0
2020-04-15 10:20:00,74.73,74.82,74.45,74.55,143282.0,66.6642,66.7445,66.4144,66.5036,143282.0
2020-04-15 10:30:00,74.56,74.79,74.44,74.56,113716.0,66.5125,66.7177,66.4055,66.5125,113716.0
2020-04-15 10:40:00,74.59,74.83,74.48,74.78,88637.0,66.5393,66.7534,66.4412,66.7088,88637.0
2020-04-15 10:50:00,74.76,75.09,74.64,74.83,138354.0,66.6909,66.9853,66.5839,66.7534,138354.0
2020-04-15 11:00:00,74.87,74.99,74.64,74.67,79387.0,66.7891,66.8961,66.5839,66.6107,79387.0
2020-04-15 11:10:00,74.67,74.93,74.66,74.83,88095.0,66.6107,66.8426,66.6017,66.7534,88095.0
2020-04-15 11:20:00,74.81,74.91,74.49,74.86,142748.0,66.7355,66.8248,66.4501,66.7801,142748.0
2020-04-15 11:30:00,74.84,75.16,74.72,74.77,114587.0,66.7623,67.0478,66.6553,66.6999,114587.0
2020-04-15 11:40:00,74.79,74.91,74.48,74.49,143637.0,66.7177,66.8248,66.4412,66.4501,143637.0
2020-04-15 11:50:00,74.51,74.65,74.36,74.38,210575.0,66.4679,66.5928,66.3341,66.352,210575.0
2020-04-15 12:00:00,74.38,74.52,74.21,74.23,266036.0,66.352,66.4768,66.2003,66.2181,266036.0
2020-04-15 12:10:00,74.23,74.32,74.03,74.06,117655.0,66.2181,66.2984,66.0397,66.0665,117655.0
2020-04-15 12:20:00,74.07,74.4,74.07,74.33,87206.0,66.0754,66.3698,66.0754,66.3074,87206.0
2020-04-15 12:30:00,74.33,74.51,74.3,74.4,69117.0,66.3074,66.4679,66.2806,66.3698,69117.0
2020-04-15 12:40:00,74.38,74.68,74.35,74.58,152487.0,66.352,66.6196,66.3252,66.5304,152487.0
2020-04-15 12:50:00,74.58,74.77,74.4,74.4,102857.0,66.5304,66.6999,66.3698,66.3698,102857.0
2020-04-15 13:00:00,74.38,74.55,74.37,74.47,98358.0,66.352,66.5036,66.343,66.4322,98358.0
2020-04-15 13:10:00,74.48,75.04,74.48,75.02,141288.0,66.4412,66.9407,66.4412,66.9229,141288.0
2020-04-15 13:20:00,75.01,75.09,74.65,74.75,95665.0,66.914,66.9853,66.5928,66.682,95665.0
2020-04-15 13:30:00,74.72,74.73,74.53,74.55,54533.0,66.6553,66.6642,66.4858,66.5036,54533.0
2020-04-15 13:40:00,74.54,74.83,74.5,74.74,65836.0,66.4947,66.7534,66.459,66.6731,65836.0
2020-04-15 13:50:00,74.76,74.81,74.55,74.56,56135.0,66.6909,66.7355,66.5036,66.5125,56135.0
2020-04-15 14:00:00,74.57,75.04,74.57,74.95,123619.0,66.5214,66.9407,66.5214,66.8604,123619.0
2020-04-15 14:10:00,74.96,75.19,74.91,75.09,92368.0,66.8694,67.0745,66.8248,66.9853,92368.0
2020-04-15 14:20:00,75.1,75.28,74.99,75.15,84313.0,66.9942,67.1548,66.8961,67.0388,84313.0
2020-04-15 14:30:00,75.17,75.26,75.06,75.23,86154.0,67.0567,67.137,66.9586,67.1102,86154.0
2020-04-15 14:40:00,75.22,75.55,75.17,75.51,94362.0,67.1013,67.3957,67.0567,67.36,94362.0
2020-04-15 14:50:00,75.48,75.55,75.25,75.45,112879.0,67.3332,67.3957,67.1281,67.3065,112879.0
2020-04-15 15:00:00,75.45,75.65,75.24,75.3,137628.0,67.3065,67.4849,67.1191,67.1727,137628.0
2020-04-15 15:10:00,75.29,75.56,75.25,75.52,183084.0,67.1637,67.4046,67.1281,67.3689,183084.0
2020-04-15 15:20:00,75.52,75.54,75.31,75.36,160975.0,67.3689,67.3868,67.1816,67.2262,160975.0
2020-04-15 15:30:00,75.37,75.42,75.1,75.39,236978.0,67.2351,67.2797,66.9942,67.2529,236978.0
2020-04-15 15:40:00,75.39,75.71,75.28,75.7,359270.0,67.2529,67.5384,67.1548,67.5295,359270.0
2020-04-15 15:50:00,75.71,76.34,75.57,76.0,1210310.0,67.5384,68.1004,67.4135,67.7971,1210310.0
2020-04-16 09:30:00,76.91,77.63,76.76,77.3,377271.0,68.6089,69.2512,68.4751,68.9568,377271.0
2020-04-16 09:40:00,77.3,77.35,76.65,76.69,306654.0,68.9568,69.0014,68.3769,68.4126,306654.0
2020-04-16 09:50:00,76.69,76.69,76.06,76.1,191364.0,68.4126,68.4126,67.8506,67.8863,191364.0
2020-04-16 10:00:00,76.08,76.16,75.38,75.92,203102.0,67.8685,67.9398,67.244,67.7257,203102.0
2020-04-16 10:10:00,75.91,76.1,75.76,75.92,123862.0,67.7168,67.8863,67.583,67.7257,123862.0
2020-04-16 10:20:00,75.87,76.18,75.82,76.14,96816.0,67.6811,67.9577,67.6365,67.922,96816.0
2020-04-16 10:30:00,76.15,76.21,75.85,75.96,102629.0,67.9309,67.9844,67.6633,67.7614,102629.0
2020-04-16 10:40:00,75.96,76.53,75.89,76.51,113463.0,67.7614,68.2699,67.699,68.2521,113463.0
2020-04-16 10:50:00,76.52,76.61,76.34,76.43,106801.0,68.261,68.3413,68.1004,68.1807,106801.0
2020-04-16 11:00:00,76.42,77.05,76.42,76.86,160825.0,68.1718,68.7338,68.1718,68.5643,160825.0
2020-04-16 11:10:00,76.86,76.96,76.6,76.85,174675.0,68.5643,68.6535,68.3323,68.5554,174675.0
2020-04-16 11:20:00,76.84,77.11,76.8,76.95,142595.0,68.5464,68.7873,68.5108,68.6446,142595.0
2020-04-16 11:30:00,76.9,77.09,76.73,77.07,178073.0,68.6,68.7695,68.4483,68.7516,178073.0
2020-04-16 11:40:00,77.06,77.54,77.06,77.09,257967.0,68.7427,69.1709,68.7427,68.7695,257967.0
2020-04-16 11:50:00,77.09,77.69,77.0,77.64,242994.0,68.7695,69.3047,68.6892,69.2601,242994.0
2020-04-16 12:00:00,77.61,77.68,76.82,76.82,112795.0,69.2333,69.2958,68.5286,68.5286,112795.0
2020-04-16 12:10:00,76.79,76.84,76.29,76.34,114666.0,68.5018,68.5464,68.0558,68.1004,114666.0
2020-04-16 12:20:00,76.36,76.44,76.1,76.35,94200.0,68.1182,68.1896,67.8863,68.1093,94200.0
2020-04-16 12:30:00,76.34,76.35,75.81,76.3,85503.0,68.1004,68.1093,67.6276,68.0647,85503.0
2020-04-16 12:40:00,76.28,76.37,76.14,76.34,70447.0,68.0469,68.1272,67.922,68.1004,70447.0
2020-04-16 12:50:00,76.32,76.51,76.23,76.42,101205.0,68.0826,68.2521,68.0023,68.1718,101205.0
2020-04-16 13:00:00,76.4,76.47,76.24,76.31,83058.0,68.1539,68.2164,68.0112,68.0736,83058.0
2020-04-16 13:10:00,76.34,76.52,76.28,76.41,68180.0,68.1004,68.261,68.0469,68.1629,68180.0
2020-04-16 13:20:00,76.41,76.48,76.28,76.39,46964.0,68.1629,68.2253,68.0469,68.145,46964.0
2020-04-16 13:30:00,76.39,76.57,76.35,76.35,67742.0,68.145,68.3056,68.1093,68.1093,67742.0
2020-04-16 13:40:00,76.37,76.54,76.34,76.34,35889.0,68.1272,68.2788,68.1004,68.1004,35889.0
2020-04-16 13:50:00,76.36,76.47,76.14,76.24,54679.0,68.1182,68.2164,67.922,68.0112,54679.0
2020-04-16 14:00:00,76.22,76.52,76.05,76.5,99315.0,67.9934,68.261,67.8417,68.2431,99315.0
2020-04-16 14:10:00,76.48,76.62,76.42,76.59,94852.0,68.2253,68.3502,68.1718,68.3234,94852.0
2020-04-16 14:20:00,76.6,76.6,76.27,76.46,91792.0,68.3323,68.3323,68.038,68.2075,91792.0
2020-04-16 14:30:00,76.46,76.75,76.45,76.71,88941.0,68.2075,68.4662,68.1985,68.4305,88941.0
2020-04-16 14:40:00,76.7,76.77,76.45,76.51,75830.0,68.4216,68.484,68.1985,68.2521,75830.0
2020-04-16 14:50:00,76.5,76.64,76.27,76.57,76394.0,68.2431,68.368,68.038,68.3056,76394.0
2020-04-16 15:00:00,76.61,76.68,76.34,76.45,131330.0,68.3413,68.4037,68.1004,68.1985,131330.0
2020-04-16 15:10:00,76.43,76.55,76.29,76.44,133732.0,68.1807,68.2877,68.0558,68.1896,133732.0
2020-04-16 15:20:00,76.46,76.62,76.4,76.58,197024.0,68.2075,68.3502,68.1539,68.3145,197024.0
2020-04-16 15:30:00,76.58,76.9,76.53,76.9,338569.0,68.3145,68.6,68.2699,68.6,338569.0
2020-04-16 15:40:00,76.9,77.26,76.86,77.09,496899.0,68.6,68.9211,68.5643,68.7695,496899.0
2020-04-16 15:50:00,77.06,77.32,76.85,76.85,570347.0,68.7427,68.9746,68.5554,68.5554,570347.0
2020-04-17 09:30:00,77.01,78.25,76.62,77.22,848444.0,68.6981,69.8043,68.3502,68.8854,848444.0
2020-04-17 09:40:00,77.17,77.89,76.9,76.94,308792.0,68.8408,69.4831,68.6,68.6356,308792.0
2020-04-17 09:50:00,76.9,77.14,76.69,77.08,215112.0,68.6,68.8141,68.4126,68.7605,215112.0
2020-04-17 10:00:00,77.08,77.3,76.98,77.21,177035.0,68.7605,68.9568,68.6713,68.8765,177035.0
2020-04-17 10:10:00,77.24,77.29,76.35,76.45,228432.0,68.9033,68.9479,68.1093,68.1985,228432.0
2020-04-17 10:20:00,76.43,76.71,76.17,76.59,187318.0,68.1807,68.4305,67.9488,68.3234,187318.0
2020-04-17 10:30:00,76.55,76.62,76.38,76.54,189924.0,68.2877,68.3502,68.1361,68.2788,189924.0
2020-04-17 10:40:00,76.53,76.73,76.1,76.13,145270.0,68.2699,68.4483,67.8863,67.9131,145270.0
2020-04-17 10:50:00,76.14,76.47,76.11,76.42,204372.0,67.922,68.2164,67.8952,68.1718,204372.0
2020-04-17 11:00:00,76.41,76.94,76.37,76.75,129959.0,68.1629,68.6356,68.1272,68.4662,129959.0
2020-04-17 11:10:00,76.75,76.83,76.28,76.44,65698.0,68.4662,68.5375,68.0469,68.1896,65698.0
2020-04-17 11:20:00,76.44,76.46,75.94,76.17,168604.0,68.1896,68.2075,67.7436,67.9488,168604.0
2020-04-17 11:30:00,76.19,76.53,76.1,76.33,124954.0,67.9666,68.2699,67.8863,68.0915,124954.0
2020-04-17 11:40:00,76.34,76.38,76.19,76.34,109519.0,68.1004,68.1361,67.9666,68.1004,109519.0
2020-04-17 11:50:00,76.34,76.38,76.04,76.1,110595.0,68.1004,68.1361,67.8328,67.8863,110595.0
2020-04-17 12:00:00,76.11,76.12,75.7,75.82,165202.0,67.8952,67.9042,67.5295,67.6365,165202.0
2020-04-17 12:10:00,75.81,76.16,75.72,76.16,188556.0,67.6276,67.9398,67.5473,67.9398,188556.0
2020-04-17 12:20:00,76.16,76.17,75.8,75.81,95981.0,67.9398,67.9488,67.6187,67.6276,95981.0
2020-04-17 12:30:00,75.82,76.26,75.82,76.14,57713.0,67.6365,68.029,67.6365,67.922,57713.0
2020-04-17 12:40:00,76.12,76.35,76.1,76.33,58356.0,67.9042,68.1093,67.8863,68.0915,58356.0
2020-04-17 12:50:00,76.33,76.45,76.07,76.07,78122.0,68.0915,68.1985,67.8595,67.8595,78122.0
2020-04-17 13:00:00,76.06,76.23,75.92,76.21,114591.0,67.8506,68.0023,67.7257,67.9844,114591.0
2020-04-17 13:10:00,76.23,76.24,76.03,76.19,125424.0,68.0023,68.0112,67.8239,67.9666,125424.0
2020-04-17 13:20:00,76.18,76.18,75.87,75.87,73818.0,67.9577,67.9577,67.6811,67.6811,73818.0
2020-04-17 13:30:00,75.87,76.06,75.84,76.05,81906.0,67.6811,67.8506,67.6544,67.8417,81906.0
2020-04-17 13:40:00,76.05,76.3,76.0,76.18,116648.0,67.8417,68.0647,67.7971,67.9577,116648.0
2020-04-17 13:50:00,76.19,76.23,76.03,76.13,62085.0,67.9666,68.0023,67.8239,67.9131,62085.0
2020-04-17 14:00:00,76.12,76.12,75.9,76.0,69662.0,67.9042,67.9042,67.7079,67.7971,69662.0
2020-04-17 14:10:00,76.0,76.04,75.91,75.95,86357.0,67.7971,67.8328,67.7168,67.7525,86357.0
2020-04-17 14:20:00,75.93,76.01,75.72,75.76,100634.0,67.7347,67.806,67.5473,67.583,100634.0
2020-04-17 14:30:00,75.75,75.8,75.48,75.58,304243.0,67.5741,67.6187,67.3332,67.4224,304243.0
2020-04-17 14:40:00,75.58,75.81,75.5,75.73,131968.0,67.4224,67.6276,67.3511,67.5562,131968.0
2020-04-17 14:50:00,75.74,75.81,75.55,75.8,78398.0,67.5652,67.6276,67.3957,67.6187,78398.0
2020-04-17 15:00:00,75.8,75.97,75.72,75.91,108114.0,67.6187,67.7703,67.5473,67.7168,108114.0
2020-04-17 15:10:00,75.91,76.09,75.83,76.04,144514.0,67.7168,67.8774,67.6455,67.8328,144514.0
2020-04-17 15:20:00,76.06,76.07,75.87,76.01,101236.0,67.8506,67.8595,67.6811,67.806,101236.0
2020-04-17 15:30:00,76.01,76.33,75.97,76.3,168248.0,67.806,68.0915,67.7703,68.0647,168248.0
2020-04-17 15:40:00,76.28,76.47,76.27,76.38,221062.0,68.0469,68.2164,68.038,68.1361,221062.0
2020-04-17 15:50:00,76.35,76.69,75.87,76.15,822070.0,68.1093,68.4126,67.6811,67.9309,822070.0
2020-04-20 09:30:00,75.0,75.44,74.66,75.3,413986.0,66.905,67.2975,66.6017,67.1727,413986.0
2020-04-20 09:40:00,75.3,75.62,75.05,75.56,263550.0,67.1727,67.4581,66.9496,67.4046,263550.0
2020-04-20 09:50:00,75.56,75.57,75.12,75.27,130826.0,67.4046,67.4135,67.0121,67.1459,130826.0
2020-04-20 10:00:00,75.22,75.3,75.0,75.22,143245.0,67.1013,67.1727,66.905,67.1013,143245.0
2020-04-20 10:10:00,75.23,75.65,75.23,75.58,79121.0,67.1102,67.4849,67.1102,67.4224,79121.0
2020-04-20 10:20:00,75.6,75.9,75.43,75.78,72472.0,67.4403,67.7079,67.2886,67.6008,72472.0
2020-04-20 10:30:00,75.78,76.06,75.78,75.87,132663.0,67.6008,67.8506,67.6008,67.6811,132663.0
2020-04-20 10:40:00,75.89,76.23,75.78,76.15,89825.0,67.699,68.0023,67.6008,67.9309,89825.0
2020-04-20 10:50:00,76.14,76.2,75.86,75.93,55613.0,67.922,67.9755,67.6722,67.7347,55613.0
2020-04-20 11:00:00,75.94,76.18,75.87,76.05,57677.0,67.7436,67.9577,67.6811,67.8417,57677.0
2020-04-20 11:10:00,76.06,76.09,75.94,75.97,75538.0,67.8506,67.8774,67.7436,67.7703,75538.0
2020-04-20 11:20:00,76.01,76.03,75.62,75.76,117062.0,67.806,67.8239,67.4581,67.583,117062.0
2020-04-20 11:30:00,75.75,75.92,75.65,75.84,79968.0,67.5741,67.7257,67.4849,67.6544,79968.0
2020-04-20 11:40:00,75.84,75.85,75.56,75.69,73052.0,67.6544,67.6633,67.4046,67.5206,73052.0
2020-04-20 11:50:00,75.68,75.7,75.52,75.67,61633.0,67.5116,67.5295,67.3689,67.5027,61633.0
2020-04-20 12:00:00,75.69,75.7,75.54,75.7,51618.0,67.5206,67.5295,67.3868,67.5295,51618.0
2020-04-20 12:10:00,75.7,75.75,75.45,75.62,94736.0,67.5295,67.5741,67.3065,67.4581,94736.0
2020-04-20 12:20:00,75.62,75.85,75.61,75.66,120306.0,67.4581,67.6633,67.4492,67.4938,120306.0
2020-04-20 12:30:00,75.69,76.02,75.67,75.92,99487.0,67.5206,67.8149,67.5027,67.7257,99487.0
2020-04-20 12:40:00,75.92,75.93,75.76,75.78,49950.0,67.7257,67.7347,67.583,67.6008,49950.0
2020-04-20 12:50:00,75.8,75.84,75.56,75.64,140556.0,67.6187,67.6544,67.4046,67.476,140556.0
2020-04-20 13:00:00,75.65,75.7,75.37,75.49,138213.0,67.4849,67.5295,67.2351,67.3421,138213.0
2020-04-20 13:10:00,75.48,75.66,75.38,75.59,106486.0,67.3332,67.4938,67.244,67.4314,106486.0
2020-04-20 13:20:00,75.58,75.63,75.37,75.42,72157.0,67.4224,67.467,67.2351,67.2797,72157.0
2020-04-20 13:30:00,75.42,75.46,75.08,75.21,102384.0,67.2797,67.3154,66.9764,67.0924,102384.0
2020-04-20 13:40:00,75.2,75.42,75.16,75.19,78802.0,67.0835,67.2797,67.0478,67.0745,78802.0
2020-04-20 13:50:00,75.2,75.33,75.17,75.29,53945.0,67.0835,67.1994,67.0567,67.1637,53945.0
2020-04-20 14:00:00,75.28,75.38,75.26,75.3,132591.0,67.1548,67.244,67.137,67.1727,132591.0
2020-04-20 14:10:00,75.31,75.34,74.89,74.92,221526.0,67.1816,67.2083,66.8069,66.8337,221526.0
2020-04-20 14:20:00,74.93,75.0,74.69,74.73,159145.0,66.8426,66.905,66.6285,66.6642,159145.0
2020-04-20 14:30:00,74.74,74.98,74.73,74.84,91848.0,66.6731,66.8872,66.6642,66.7623,91848.0
2020-04-20 14:40:00,74.85,74.93,74.66,74.86,128149.0,66.7712,66.8426,66.6017,66.7801,128149.0
2020-04-20 14:50:00,74.84,74.85,74.32,74.34,180891.0,66.7623,66.7712,66.2984,66.3163,180891.0
2020-04-20 15:00:00,74.33,74.55,74.1,74.32,130646.0,66.3074,66.5036,66.1022,66.2984,130646.0
2020-04-20 15:10:00,74.34,74.6,74.26,74.41,83729.0,66.3163,66.5482,66.2449,66.3787,83729.0
2020-04-20 15:20:00,74.4,74.58,74.32,74.51,104425.0,66.3698,66.5304,66.2984,66.4679,104425.0
2020-04-20 15:30:00,74.52,74.76,74.43,74.63,156203.0,66.4768,66.6909,66.3966,66.575,156203.0
2020-04-20 15:40:00,74.63,74.7,74.43,74.64,197057.0,66.575,66.6374,66.3966,66.5839,197057.0
2020-04-20 15:50:00,74.65,74.68,74.17,74.28,516415.0,66.5928,66.6196,66.1646,66.2627,516415.0
2020-04-21 09:30:00,73.21,73.97,73.08,73.13,443219.0,65.3082,65.9862,65.1923,65.2369,443219.0
2020-04-21 09:40:00,73.13,73.56,72.96,73.28,252111.0,65.2369,65.6205,65.0852,65.3707,252111.0
2020-04-21 09:50:00,73.29,73.63,73.02,73.36,191452.0,65.3796,65.6829,65.1387,65.442,191452.0
2020-04-21 10:00:00,73.37,73.43,72.96,73.15,170919.0,65.451,65.5045,65.0852,65.2547,170919.0
2020-04-21 10:10:00,73.19,73.21,72.91,73.18,109345.0,65.2904,65.3082,65.0406,65.2815,109345.0
2020-04-21 10:20:00,73.18,73.25,72.92,73.07,87217.0,65.2815,65.3439,65.0495,65.1833,87217.0
2020-04-21 10:30:00,73.07,73.1,72.65,72.75,140536.0,65.1833,65.2101,64.8087,64.8979,140536.0
2020-04-21 10:40:00,72.75,72.83,72.31,72.31,248065.0,64.8979,64.9693,64.5054,64.5054,248065.0
2020-04-21 10:50:00,72.34,72.45,72.19,72.22,145715.0,64.5321,64.6303,64.3983,64.4251,145715.0
2020-04-21 11:00:00,72.2,72.35,72.07,72.18,189392.0,64.4072,64.5411,64.2913,64.3894,189392.0
2020-04-21 11:10:00,72.17,72.4,72.04,72.38,204704.0,64.3805,64.5857,64.2645,64.5678,204704.0
2020-04-21 11:20:00,72.39,72.6,72.29,72.5,119826.0,64.5767,64.7641,64.4875,64.6749,119826.0
2020-04-21 11:30:00,72.48,72.77,72.1,72.13,174013.0,64.657,64.9157,64.318,64.3448,174013.0
2020-04-21 11:40:00,72.13,72.39,71.94,72.37,165174.0,64.3448,64.5767,64.1753,64.5589,165174.0
2020-04-21 11:50:00,72.34,72.77,72.27,72.76,140328.0,64.5321,64.9157,64.4697,64.9068,140328.0
2020-04-21 12:00:00,72.76,72.82,72.56,72.71,101829.0,64.9068,64.9603,64.7284,64.8622,101829.0
2020-04-21 12:10:00,72.7,72.8,72.42,72.49,50266.0,64.8533,64.9425,64.6035,64.6659,50266.0
2020-04-21 12:20:00,72.48,72.61,72.37,72.47,53147.0,64.657,64.773,64.5589,64.6481,53147.0
2020-04-21 12:30:00,72.48,72.51,72.13,72.16,59529.0,64.657,64.6838,64.3448,64.3716,59529.0
2020-04-21 12:40:00,72.15,72.33,72.09,72.23,57316.0,64.3626,64.5232,64.3091,64.434,57316.0
2020-04-21 12:50:00,72.26,72.42,72.16,72.35,173343.0,64.4608,64.6035,64.3716,64.5411,173343.0
2020-04-21 13:00:00,72.33,72.47,72.26,72.46,67893.0,64.5232,64.6481,64.4608,64.6392,67893.0
2020-04-21 13:10:00,72.47,72.52,72.33,72.41,73501.0,64.6481,64.6927,64.5232,64.5946,73501.0
2020-04-21 13:20:00,72.4,72.8,72.38,72.7,131655.0,64.5857,64.9425,64.5678,64.8533,131655.0
2020-04-21 13:30:00,72.71,72.94,72.58,72.9,73258.0,64.8622,65.0674,64.7462,65.0317,73258.0
2020-04-21 13:40:00,72.89,73.03,72.66,72.67,66740.0,65.0228,65.1477,64.8176,64.8265,66740.0
2020-04-21 13:50:00,72.67,72.79,72.47,72.6,132511.0,64.8265,64.9336,64.6481,64.7641,132511.0
2020-04-21 14:00:00,72.63,72.92,72.47,72.81,153503.0,64.7908,65.0495,64.6481,64.9514,153503.0
2020-04-21 14:10:00,72.79,73.09,72.77,72.87,55553.0,64.9336,65.2012,64.9157,65.0049,55553.0
2020-04-21 14:20:00,72.84,73.43,72.76,73.06,111529.0,64.9782,65.5045,64.9068,65.1744,111529.0
2020-04-21 14:30:00,73.07,73.13,72.73,72.82,77115.0,65.1833,65.2369,64.88,64.9603,77115.0
2020-04-21 14:40:00,72.82,72.82,72.38,72.4,111391.0,64.9603,64.9603,64.5678,64.5857,111391.0
2020-04-21 14:50:00,72.37,72.53,72.31,72.39,86204.0,64.5589,64.7016,64.5054,64.5767,86204.0
2020-04-21 15:00:00,72.4,72.48,71.96,72.06,176405.0,64.5857,64.657,64.1932,64.2824,176405.0
2020-04-21 15:10:00,72.06,72.5,72.03,72.47,129466.0,64.2824,64.6749,64.2556,64.6481,129466.0
2020-04-21 15:20:00,72.46,72.55,72.33,72.41,107325.0,64.6392,64.7195,64.5232,64.5946,107325.0
2020-04-21 15:30:00,72.4,72.69,72.12,72.53,147613.0,64.5857,64.8444,64.3359,64.7016,147613.0
2020-04-21 15:40:00,72.54,72.58,71.98,71.99,194329.0,64.7106,64.7462,64.211,64.2199,194329.0
2020-04-21 15:50:00,71.95,72.28,71.75,71.75,703969.0,64.1842,64.4786,64.0058,64.0058,703969.0
2020-04-22 09:30:00,73.78,74.0,72.75,73.37,318148.0,65.8167,66.013,64.8979,65.451,318148.0
2020-04-22 09:40:00,73.36,73.6,72.93,73.13,163850.0,65.442,65.6561,65.0585,65.2369,163850.0
2020-04-22 09:50:00,73.12,73.7,73.0,73.59,163020.0,65.228,65.7453,65.1209,65.6472,163020.0
2020-04-22 10:00:00,73.61,73.66,73.26,73.65,109076.0,65.6651,65.7097,65.3528,65.7007,109076.0
2020-04-22 10:10:00,73.67,73.78,73.21,73.45,131658.0,65.7186,65.8167,65.3082,65.5223,131658.0
2020-04-22 10:20:00,73.44,73.53,73.11,73.21,102240.0,65.5134,65.5937,65.219,65.3082,102240.0
2020-04-22 10:30:00,73.27,73.65,73.24,73.59,95197.0,65.3618,65.7007,65.335,65.6472,95197.0
2020-04-22 10:40:00,73.61,73.7,73.17,73.4,116362.0,65.6651,65.7453,65.2726,65.4777,116362.0
2020-04-22 10:50:00,73.41,73.43,73.07,73.36,82661.0,65.4867,65.5045,65.1833,65.442,82661.0
2020-04-22 11:00:00,73.37,73.58,73.29,73.34,95195.0,65.451,65.6383,65.3796,65.4242,95195.0
2020-04-22 11:10:00,73.35,73.54,73.32,73.45,82579.0,65.4331,65.6026,65.4064,65.5223,82579.0
2020-04-22 11:20:00,73.46,73.54,73.25,73.34,43431.0,65.5313,65.6026,65.3439,65.4242,43431.0
2020-04-22 11:30:00,73.33,73.55,73.31,73.5,36528.0,65.4153,65.6115,65.3974,65.5669,36528.0
2020-04-22 11:40:00,73.49,73.67,73.41,73.65,54879.0,65.558,65.7186,65.4867,65.7007,54879.0
2020-04-22 11:50:00,73.61,73.69,73.56,73.63,67802.0,65.6651,65.7364,65.6205,65.6829,67802.0
2020-04-22 12:00:00,73.65,73.74,73.62,73.68,100249.0,65.7007,65.781,65.674,65.7275,100249.0
2020-04-22 12:10:00,73.67,73.88,73.67,73.87,60151.0,65.7186,65.9059,65.7186,65.897,60151.0
2020-04-22 12:20:00,73.87,73.88,73.69,73.83,79879.0,65.897,65.9059,65.7364,65.8613,79879.0
2020-04-22 12:30:00,73.83,74.07,73.81,74.07,84791.0,65.8613,66.0754,65.8435,66.0754,84791.0
2020-04-22 12:40:00,74.09,74.18,74.0,74.07,121483.0,66.0933,66.1735,66.013,66.0754,121483.0
2020-04-22 12:50:00,74.07,74.09,73.8,73.9,69114.0,66.0754,66.0933,65.8346,65.9238,69114.0
2020-04-22 13:00:00,73.91,73.97,73.8,73.85,46013.0,65.9327,65.9862,65.8346,65.8792,46013.0
2020-04-22 13:10:00,73.87,74.15,73.87,74.11,76473.0,65.897,66.1468,65.897,66.1111,76473.0
2020-04-22 13:20:00,74.1,74.29,74.06,74.25,81284.0,66.1022,66.2717,66.0665,66.236,81284.0
2020-04-22 13:30:00,74.26,74.39,74.19,74.32,77635.0,66.2449,66.3609,66.1825,66.2984,77635.0
2020-04-22 13:40:00,74.32,74.6,74.3,74.58,105133.0,66.2984,66.5482,66.2806,66.5304,105133.0
2020-04-22 13:50:00,74.59,74.59,74.36,74.49,74339.0,66.5393,66.5393,66.3341,66.4501,74339.0
2020-04-22 14:00:00,74.46,74.59,74.41,74.57,95507.0,66.4233,66.5393,66.3787,66.5214,95507.0
2020-04-22 14:10:00,74.57,74.58,74.42,74.46,81239.0,66.5214,66.5304,66.3876,66.4233,81239.0
2020-04-22 14:20:00,74.49,74.65,74.48,74.58,66443.0,66.4501,66.5928,66.4412,66.5304,66443.0
2020-04-22 14:30:00,74.58,74.76,74.57,74.7,65811.0,66.5304,66.6909,66.5214,66.6374,65811.0
2020-04-22 14:40:00,74.7,74.82,74.68,74.78,60647.0,66.6374,66.7445,66.6196,66.7088,60647.0
2020-04-22 14:50:00,74.77,74.87,74.65,74.8,56869.0,66.6999,66.7891,66.5928,66.7266,56869.0
2020-04-22 15:00:00,74.78,74.99,74.71,74.99,97762.0,66.7088,66.8961,66.6463,66.8961,97762.0
2020-04-22 15:10:00,74.97,75.01,74.78,74.98,144852.0,66.8783,66.914,66.7088,66.8872,144852.0
2020-04-22 15:20:00,74.97,75.11,74.88,74.89,112466.0,66.8783,67.0032,66.798,66.8069,112466.0
2020-04-22 15:30:00,74.89,75.23,74.88,75.14,163368.0,66.8069,67.1102,66.798,67.0299,163368.0
2020-04-22 15:40:00,75.15,75.27,75.05,75.17,165320.0,67.0388,67.1459,66.9496,67.0567,165320.0
2020-04-22 15:50:00,75.18,75.34,74.65,74.68,504556.0,67.0656,67.2083,66.5928,66.6196,504556.0
2020-04-23 09:30:00,75.03,75.17,74.56,75.09,169465.0,66.9318,67.0567,66.5125,66.9853,169465.0
2020-04-23 09:40:00,75.1,75.13,74.86,74.95,83375.0,66.9942,67.021,66.7801,66.8604,83375.0
2020-04-23 09:50:00,74.92,75.01,74.58,75.0,83826.0,66.8337,66.914,66.5304,66.905,83826.0
2020-04-23 10:00:00,75.0,75.52,74.94,75.33,108053.0,66.905,67.3689,66.8515,67.1994,108053.0
2020-04-23 10:10:00,75.31,75.31,75.01,75.14,71618.0,67.1816,67.1816,66.914,67.0299,71618.0
2020-04-23 10:20:00,75.15,75.47,75.14,75.38,136957.0,67.0388,67.3243,67.0299,67.244,136957.0
2020-04-23 10:30:00,75.38,75.75,75.38,75.69,115523.0,67.244,67.5741,67.244,67.5206,115523.0
2020-04-23 10:40:00,75.7,75.9,75.65,75.83,150083.0,67.5295,67.7079,67.4849,67.6455,150083.0
2020-04-23 10:50:00,75.84,76.08,75.77,75.96,146373.0,67.6544,67.8685,67.5919,67.7614,146373.0
2020-04-23 11:00:00,75.99,75.99,75.35,75.35,133380.0,67.7882,67.7882,67.2173,67.2173,133380.0
2020-04-23 11:10:00,75.36,75.74,75.36,75.58,79327.0,67.2262,67.5652,67.2262,67.4224,79327.0
2020-04-23 11:20:00,75.58,76.03,75.53,75.96,80988.0,67.4224,67.8239,67.3778,67.7614,80988.0
2020-04-23 11:30:00,75.95,75.98,75.53,75.53,78973.0,67.7525,67.7793,67.3778,67.3778,78973.0
2020-04-23 11:40:00,75.53,75.64,75.42,75.57,125021.0,67.3778,67.476,67.2797,67.4135,125021.0
2020-04-23 11:50:00,75.55,75.72,75.53,75.64,61111.0,67.3957,67.5473,67.3778,67.476,61111.0
2020-04-23 12:00:00,75.64,75.86,75.56,75.84,60922.0,67.476,67.6722,67.4046,67.6544,60922.0
2020-04-23 12:10:00,75.83,75.94,75.73,75.85,64044.0,67.6455,67.7436,67.5562,67.6633,64044.0
2020-04-23 12:20:00,75.84,76.15,75.78,76.15,101801.0,67.6544,67.9309,67.6008,67.9309,101801.0
2020-04-23 12:30:00,76.15,76.17,75.79,76.03,76195.0,67.9309,67.9488,67.6098,67.8239,76195.0
2020-04-23 12:40:00,76.03,76.08,74.46,75.36,187160.0,67.8239,67.8685,66.4233,67.2262,187160.0
2020-04-23 12:50:00,75.34,75.62,74.93,75.5,119652.0,67.2083,67.4581,66.8426,67.3511,119652.0
2020-04-23 13:00:00,75.53,75.76,75.49,75.66,58317.0,67.3778,67.583,67.3421,67.4938,58317.0
2020-04-23 13:10:00,75.67,75.92,75.66,75.67,58349.0,67.5027,67.7257,67.4938,67.5027,58349.0
2020-04-23 13:20:00,75.66,75.67,74.97,75.12,69521.0,67.4938,67.5027,66.8783,67.0121,69521.0
2020-04-23 13:30:00,75.14,75.36,75.07,75.11,50823.0,67.0299,67.2262,66.9675,67.0032,50823.0
2020-04-23 13:40:00,75.09,75.18,74.79,74.82,76511.0,66.9853,67.0656,66.7177,66.7445,76511.0
2020-04-23 13:50:00,74.84,74.87,74.56,74.77,58981.0,66.7623,66.7891,66.5125,66.6999,58981.0
2020-04-23 14:00:00,74.75,74.95,74.65,74.68,81296.0,66.682,66.8604,66.5928,66.6196,81296.0
2020-04-23 14:10:00,74.69,75.0,74.36,74.93,125586.0,66.6285,66.905,66.3341,66.8426,125586.0
2020-04-23 14:20:00,74.89,75.18,74.83,74.92,81547.0,66.8069,67.0656,66.7534,66.8337,81547.0
2020-04-23 14:30:00,74.94,75.12,74.87,74.95,55337.0,66.8515,67.0121,66.7891,66.8604,55337.0
2020-04-23 14:40:00,74.96,75.14,74.94,74.95,63304.0,66.8694,67.0299,66.8515,66.8604,63304.0
2020-04-23 14:50:00,74.99,75.35,74.98,75.23,56578.0,66.8961,67.2173,66.8872,67.1102,56578.0
2020-04-23 15:00:00,75.22,75.26,75.0,75.03,60456.0,67.1013,67.137,66.905,66.9318,60456.0
2020-04-23 15:10:00,75.03,75.07,74.62,74.67,87600.0,66.9318,66.9675,66.5661,66.6107,87600.0
2020-04-23 15:20:00,74.67,74.78,74.56,74.73,93449.0,66.6107,66.7088,66.5125,66.6642,93449.0
2020-04-23 15:30:00,74.72,74.86,74.44,74.7,83838.0,66.6553,66.7801,66.4055,66.6374,83838.0
2020-04-23 15:40:00,74.71,74.95,74.69,74.8,106237.0,66.6463,66.8604,66.6285,66.7266,106237.0
2020-04-23 15:50:00,74.83,74.89,73.76,73.79,832748.0,66.7534,66.8069,65.7989,65.8256,832748.0
2020-04-24 09:30:00,73.92,74.34,73.66,74.26,272975.0,65.9416,66.3163,65.7097,66.2449,272975.0
2020-04-24 09:40:00,74.22,74.36,73.75,73.85,129728.0,66.2092,66.3341,65.79,65.8792,129728.0
2020-04-24 09:50:00,73.83,74.2,73.69,73.78,104547.0,65.8613,66.1914,65.7364,65.8167,104547.0
2020-04-24 10:00:00,73.78,74.19,73.76,74.05,126602.0,65.8167,66.1825,65.7989,66.0576,126602.0
2020-04-24 10:10:00,74.05,74.67,74.02,74.58,156397.0,66.0576,66.6107,66.0308,66.5304,156397.0
2020-04-24 10:20:00,74.55,74.58,74.23,74.23,124416.0,66.5036,66.5304,66.2181,66.2181,124416.0
2020-04-24 10:30:00,74.26,74.7,74.17,74.68,169833.0,66.2449,66.6374,66.1646,66.6196,169833.0
2020-04-24 10:40:00,74.69,74.73,74.55,74.61,77139.0,66.6285,66.6642,66.5036,66.5571,77139.0
2020-04-24 10:50:00,74.61,74.67,74.39,74.57,82847.0,66.5571,66.6107,66.3609,66.5214,82847.0
2020-04-24 11:00:00,74.58,74.67,74.3,74.45,85882.0,66.5304,66.6107,66.2806,66.4144,85882.0
2020-04-24 11:10:00,74.42,74.58,74.29,74.52,64170.0,66.3876,66.5304,66.2717,66.4768,64170.0
2020-04-24 11:20:00,74.53,74.8,74.44,74.66,72696.0,66.4858,66.7266,66.4055,66.6017,72696.0
2020-04-24 11:30:00,74.65,74.82,74.51,74.8,56233.0,66.5928,66.7445,66.4679,66.7266,56233.0
2020-04-24 11:40:00,74.8,74.89,74.67,74.82,55803.0,66.7266,66.8069,66.6107,66.7445,55803.0
2020-04-24 11:50:00,74.83,74.87,74.73,74.81,49519.0,66.7534,66.7891,66.6642,66.7355,49519.0
2020-04-24 12:00:00,74.82,74.99,74.62,74.99,59165.0,66.7445,66.8961,66.5661,66.8961,59165.0
2020-04-24 12:10:00,74.98,75.03,74.74,74.84,95809.0,66.8872,66.9318,66.6731,66.7623,95809.0
2020-04-24 12:20:00,74.84,74.95,74.67,74.92,61390.0,66.7623,66.8604,66.6107,66.8337,61390.0
2020-04-24 12:30:00,74.91,75.02,74.88,74.97,41355.0,66.8248,66.9229,66.798,66.8783,41355.0
2020-04-24 12:40:00,74.96,75.14,74.95,75.01,65910.0,66.8694,67.0299,66.8604,66.914,65910.0
2020-04-24 12:50:00,75.02,75.03,74.83,74.88,67548.0,66.9229,66.9318,66.7534,66.798,67548.0
2020-04-24 13:00:00,74.85,74.97,74.82,74.86,44769.0,66.7712,66.8783,66.7445,66.7801,44769.0
2020-04-24 13:10:00,74.85,74.85,74.67,74.72,53354.0,66.7712,66.7712,66.6107,66.6553,53354.0
2020-04-24 13:20:00,74.72,74.76,74.63,74.7,49001.0,66.6553,66.6909,66.575,66.6374,49001.0
2020-04-24 13:30:00,74.7,74.86,74.7,74.86,69358.0,66.6374,66.7801,66.6374,66.7801,69358.0
2020-04-24 13:40:00,74.87,75.25,74.85,75.22,90023.0,66.7891,67.1281,66.7712,67.1013,90023.0
2020-04-24 13:50:00,75.22,75.5,75.21,75.5,91778.0,67.1013,67.3511,67.0924,67.3511,91778.0
2020-04-24 14:00:00,75.49,75.64,75.34,75.56,94219.0,67.3421,67.476,67.2083,67.4046,94219.0
2020-04-24 14:10:00,75.56,75.68,75.52,75.66,91398.0,67.4046,67.5116,67.3689,67.4938,91398.0
2020-04-24 14:20:00,75.68,75.71,75.51,75.58,79247.0,67.5116,67.5384,67.36,67.4224,79247.0
2020-04-24 14:30:00,75.59,75.74,75.53,75.73,65090.0,67.4314,67.5652,67.3778,67.5562,65090.0
2020-04-24 14:40:00,75.73,75.79,75.55,75.66,66556.0,67.5562,67.6098,67.3957,67.4938,66556.0
2020-04-24 14:50:00,75.65,75.72,75.4,75.48,69305.0,67.4849,67.5473,67.2619,67.3332,69305.0
2020-04-24 15:00:00,75.48,75.55,75.28,75.53,89431.0,67.3332,67.3957,67.1548,67.3778,89431.0
2020-04-24 15:10:00,75.54,75.62,75.32,75.55,137516.0,67.3868,67.4581,67.1905,67.3957,137516.0
2020-04-24 15:20:00,75.55,75.75,75.5,75.73,111345.0,67.3957,67.5741,67.3511,67.5562,111345.0
2020-04-24 15:30:00,75.75,75.96,75.72,75.87,154626.0,67.5741,67.7614,67.5473,67.6811,154626.0
2020-04-24 15:40:00,75.87,76.11,75.87,76.0,206106.0,67.6811,67.8952,67.6811,67.7971,206106.0
2020-04-24 15:50:00,76.02,76.11,75.81,76.06,481914.0,67.8149,67.8952,67.6276,67.8506,481914.0
2020-04-27 09:30:00,76.59,77.31,76.5,76.91,372907.0,68.3234,68.9657,68.2431,68.6089,372907.0
2020-04-27 09:40:00,76.9,77.7,76.67,77.61,256580.0,68.6,69.3136,68.3948,69.2333,256580.0
2020-04-27 09:50:00,77.6,77.83,77.34,77.41,279902.0,69.2244,69.4296,68.9925,69.0549,279902.0
2020-04-27 10:00:00,77.41,77.47,77.07,77.2,145104.0,69.0549,69.1084,68.7516,68.8676,145104.0
2020-04-27 10:10:00,77.19,77.38,77.03,77.3,117105.0,68.8587,69.0282,68.7159,68.9568,117105.0
2020-04-27 10:20:00,77.27,77.36,76.76,76.88,164219.0,68.93,69.0103,68.4751,68.5821,164219.0
2020-04-27 10:30:00,76.89,76.95,76.52,76.73,103797.0,68.591,68.6446,68.261,68.4483,103797.0
2020-04-27 10:40:00,76.71,76.79,76.38,76.5,95021.0,68.4305,68.5018,68.1361,68.2431,95021.0
2020-04-27 10:50:00,76.48,76.66,76.21,76.26,141809.0,68.2253,68.3859,67.9844,68.029,141809.0
2020-04-27 11:00:00,76.26,76.55,76.26,76.53,111402.0,68.029,68.2877,68.029,68.2699,111402.0
2020-04-27 11:10:00,76.53,76.83,76.42,76.83,77308.0,68.2699,68.5375,68.1718,68.5375,77308.0
2020-04-27 11:20:00,76.86,76.86,76.6,76.79,95489.0,68.5643,68.5643,68.3323,68.5018,95489.0
2020-04-27 11:30:00,76.79,76.86,76.69,76.81,77722.0,68.5018,68.5643,68.4126,68.5197,77722.0
2020-04-27 11:40:00,76.8,76.82,76.65,76.68,67848.0,68.5108,68.5286,68.3769,68.4037,67848.0
2020-04-27 11:50:00,76.68,76.73,76.41,76.5,104366.0,68.4037,68.4483,68.1629,68.2431,104366.0
2020-04-27 12:00:00,76.5,76.52,76.35,76.5,92937.0,68.2431,68.261,68.1093,68.2431,92937.0
2020-04-27 12:10:00,76.49,76.55,76.41,76.44,97202.0,68.2342,68.2877,68.1629,68.1896,97202.0
2020-04-27 12:20:00,76.42,76.42,76.1,76.24,84691.0,68.1718,68.1718,67.8863,68.0112,84691.0
2020-04-27 12:30:00,76.25,76.56,76.24,76.39,79885.0,68.0201,68.2967,68.0112,68.145,79885.0
2020-04-27 12:40:00,76.37,76.43,76.13,76.24,117498.0,68.1272,68.1807,67.9131,68.0112,117498.0
2020-04-27 12:50:00,76.25,76.31,76.11,76.22,67655.0,68.0201,68.0736,67.8952,67.9934,67655.0
2020-04-27 13:00:00,76.23,76.24,75.88,75.98,153087.0,68.0023,68.0112,67.6901,67.7793,153087.0
2020-04-27 13:10:00,75.97,75.99,75.62,75.65,147933.0,67.7703,67.7882,67.4581,67.4849,147933.0
2020-04-27 13:20:00,75.66,75.85,75.53,75.79,133092.0,67.4938,67.6633,67.3778,67.6098,133092.0
2020-04-27 13:30:00,75.77,75.78,75.49,75.7,102075.0,67.5919,67.6008,67.3421,67.5295,102075.0
2020-04-27 13:40:00,75.7,75.72,75.5,75.59,69904.0,67.5295,67.5473,67.3511,67.4314,69904.0
2020-04-27 13:50:00,75.57,75.72,75.57,75.65,63942.0,67.4135,67.5473,67.4135,67.4849,63942.0
2020-04-27 14:00:00,75.66,75.92,75.63,75.83,127086.0,67.4938,67.7257,67.467,67.6455,127086.0
2020-04-27 14:10:00,75.81,76.11,75.78,76.0,173358.0,67.6276,67.8952,67.6008,67.7971,173358.0
2020-04-27 14:20:00,76.0,76.01,75.72,75.72,75965.0,67.7971,67.806,67.5473,67.5473,75965.0
2020-04-27 14:30:00,75.73,75.88,75.68,75.83,57436.0,67.5562,67.6901,67.5116,67.6455,57436.0
2020-04-27 14:40:00,75.82,75.98,75.8,75.94,99716.0,67.6365,67.7793,67.6187,67.7436,99716.0
2020-04-27 14:50:00,75.94,75.95,75.8,75.86,60004.0,67.7436,67.7525,67.6187,67.6722,60004.0
2020-04-27 15:00:00,75.87,76.05,75.84,75.95,81210.0,67.6811,67.8417,67.6544,67.7525,81210.0
2020-04-27 15:10:00,75.95,76.08,75.94,76.02,90241.0,67.7525,67.8685,67.7436,67.8149,90241.0
2020-04-27 15:20:00,76.02,76.08,75.84,75.9,100068.0,67.8149,67.8685,67.6544,67.7079,100068.0
2020-04-27 15:30:00,75.9,76.02,75.84,75.97,148566.0,67.7079,67.8149,67.6544,67.7703,148566.0
2020-04-27 15:40:00,75.98,76.11,75.97,76.05,221115.0,67.7793,67.8952,67.7703,67.8417,221115.0
2020-04-27 15:50:00,76.08,76.12,75.81,76.02,564341.0,67.8685,67.9042,67.6276,67.8149,564341.0
2020-04-28 09:30:00,77.45,77.61,76.66,76.92,335228.0,69.0906,69.2333,68.3859,68.6178,335228.0
2020-04-28 09:40:00,76.93,77.3,76.88,77.23,112568.0,68.6267,68.9568,68.5821,68.8943,112568.0
2020-04-28 09:50:00,77.24,77.78,77.19,77.2,179830.0,68.9033,69.385,68.8587,68.8676,179830.0
2020-04-28 10:00:00,77.21,77.39,76.91,77.19,94046.0,68.8765,69.0371,68.6089,68.8587,94046.0
2020-04-28 10:10:00,77.17,77.51,77.14,77.3,141061.0,68.8408,69.1441,68.8141,68.9568,141061.0
2020-04-28 10:20:00,77.3,77.31,76.8,77.16,146975.0,68.9568,68.9657,68.5108,68.8319,146975.0
2020-04-28 10:30:00,77.16,77.42,77.16,77.19,88334.0,68.8319,69.0638,68.8319,68.8587,88334.0
2020-04-28 10:40:00,77.17,77.2,76.63,76.79,105836.0,68.8408,68.8676,68.3591,68.5018,105836.0
2020-04-28 10:50:00,76.79,76.8,76.12,76.27,146476.0,68.5018,68.5108,67.9042,68.038,146476.0
2020-04-28 11:00:00,76.29,76.61,76.16,76.47,97343.0,68.0558,68.3413,67.9398,68.2164,97343.0
2020-04-28 11:10:00,76.46,76.52,76.16,76.48,91874.0,68.2075,68.261,67.9398,68.2253,91874.0
2020-04-28 11:20:00,76.49,76.75,76.45,76.62,54296.0,68.2342,68.4662,68.1985,68.3502,54296.0
2020-04-28 11:30:00,76.62,76.78,76.6,76.72,51253.0,68.3502,68.4929,68.3323,68.4394,51253.0
2020-04-28 11:40:00,76.71,76.89,76.6,76.72,88113.0,68.4305,68.591,68.3323,68.4394,88113.0
2020-04-28 11:50:00,76.73,76.8,76.59,76.69,87070.0,68.4483,68.5108,68.3234,68.4126,87070.0
2020-04-28 12:00:00,76.7,76.87,76.62,76.84,47614.0,68.4216,68.5732,68.3502,68.5464,47614.0
2020-04-28 12:10:00,76.87,76.93,76.22,76.26,77493.0,68.5732,68.6267,67.9934,68.029,77493.0
2020-04-28 12:20:00,76.31,76.51,76.27,76.43,83944.0,68.0736,68.2521,68.038,68.1807,83944.0
2020-04-28 12:30:00,76.42,76.53,76.31,76.46,62727.0,68.1718,68.2699,68.0736,68.2075,62727.0
2020-04-28 12:40:00,76.45,76.62,76.4,76.49,56370.0,68.1985,68.3502,68.1539,68.2342,56370.0
2020-04-28 12:50:00,76.47,76.65,76.36,76.63,39060.0,68.2164,68.3769,68.1182,68.3591,39060.0
2020-04-28 13:00:00,76.65,76.66,76.53,76.57,47749.0,68.3769,68.3859,68.2699,68.3056,47749.0
2020-04-28 13:10:00,76.58,76.61,76.42,76.45,28600.0,68.3145,68.3413,68.1718,68.1985,28600.0
2020-04-28 13:20:00,76.46,76.64,76.46,76.59,38249.0,68.2075,68.368,68.2075,68.3234,38249.0
2020-04-28 13:30:00,76.59,76.69,76.49,76.49,65475.0,68.3234,68.4126,68.2342,68.2342,65475.0
2020-04-28 13:40:00,76.48,76.81,76.47,76.77,70075.0,68.2253,68.5197,68.2164,68.484,70075.0
2020-04-28 13:50:00,76.76,76.86,76.65,76.67,54443.0,68.4751,68.5643,68.3769,68.3948,54443.0
2020-04-28 14:00:00,76.67,76.92,76.67,76.9,52214.0,68.3948,68.6178,68.3948,68.6,52214.0
2020-04-28 14:10:00,76.9,77.04,76.88,76.91,88314.0,68.6,68.7249,68.5821,68.6089,88314.0
2020-04-28 14:20:00,76.92,77.01,76.83,76.93,67795.0,68.6178,68.6981,68.5375,68.6267,67795.0
2020-04-28 14:30:00,76.91,77.0,76.71,76.73,74782.0,68.6089,68.6892,68.4305,68.4483,74782.0
2020-04-28 14:40:00,76.69,76.84,76.66,76.72,64471.0,68.4126,68.5464,68.3859,68.4394,64471.0
2020-04-28 14:50:00,76.71,76.77,76.43,76.56,67901.0,68.4305,68.484,68.1807,68.2967,67901.0
2020-04-28 15:00:00,76.55,76.69,76.48,76.64,100963.0,68.2877,68.4126,68.2253,68.368,100963.0
2020-04-28 15:10:00,76.64,76.73,76.45,76.5,159412.0,68.368,68.4483,68.1985,68.2431,159412.0
2020-04-28 15:20:00,76.5,76.64,76.21,76.38,122131.0,68.2431,68.368,67.9844,68.1361,122131.0
2020-04-28 15:30:00,76.37,76.46,76.26,76.4,94891.0,68.1272,68.2075,68.029,68.1539,94891.0
2020-04-28 15:40:00,76.41,76.43,75.96,75.96,106074.0,68.1629,68.1807,67.7614,67.7614,106074.0
2020-04-28 15:50:00,75.94,75.99,75.16,75.27,642529.0,67.7436,67.7882,67.0478,67.1459,642529.0
2020-04-29 09:30:00,77.05,77.98,76.83,77.92,321758.0,68.7338,69.5634,68.5375,69.5099,321758.0
2020-04-29 09:40:00,77.91,78.14,77.67,77.95,182589.0,69.501,69.7061,69.2869,69.5366,182589.0
2020-04-29 09:50:00,77.98,78.16,77.87,78.0,139297.0,69.5634,69.724,69.4653,69.5812,139297.0
2020-04-29 10:00:00,78.02,78.07,77.59,77.61,131171.0,69.5991,69.6437,69.2155,69.2333,131171.0
2020-04-29 10:10:00,77.62,78.02,77.43,77.94,143039.0,69.2423,69.5991,69.0728,69.5277,143039.0
2020-04-29 10:20:00,77.93,78.14,77.84,78.08,130571.0,69.5188,69.7061,69.4385,69.6526,130571.0
2020-04-29 10:30:00,78.08,78.15,77.9,78.01,166681.0,69.6526,69.715,69.492,69.5902,166681.0
2020-04-29 10:40:00,77.99,78.03,77.55,77.67,167620.0,69.5723,69.608,69.1798,69.2869,167620.0
2020-04-29 10:50:00,77.68,77.83,77.63,77.77,132064.0,69.2958,69.4296,69.2512,69.3761,132064.0
2020-04-29 11:00:00,77.75,77.93,77.67,77.84,287177.0,69.3582,69.5188,69.2869,69.4385,287177.0
2020-04-29 11:10:00,77.83,77.98,77.76,77.95,104684.0,69.4296,69.5634,69.3671,69.5366,104684.0
2020-04-29 11:20:00,77.96,78.0,77.84,77.94,150340.0,69.5456,69.5812,69.4385,69.5277,150340.0
2020-04-29 11:30:00,77.95,78.0,77.75,77.89,122657.0,69.5366,69.5812,69.3582,69.4831,122657.0
2020-04-29 11:40:00,77.88,78.0,77.74,78.0,99998.0,69.4742,69.5812,69.3493,69.5812,99998.0
2020-04-29 11:50:00,77.99,78.09,77.9,77.94,126076.0,69.5723,69.6615,69.492,69.5277,126076.0
2020-04-29 12:00:00,77.94,78.02,77.92,77.98,99295.0,69.5277,69.5991,69.5099,69.5634,99295.0
2020-04-29 12:10:00,77.98,78.03,77.81,77.86,98465.0,69.5634,69.608,69.4117,69.4563,98465.0
2020-04-29 12:20:00,77.86,78.02,77.85,77.98,122019.0,69.4563,69.5991,69.4474,69.5634,122019.0
2020-04-29 12:30:00,77.98,78.03,77.91,78.01,219690.0,69.5634,69.608,69.501,69.5902,219690.0
2020-04-29 12:40:00,78.0,78.04,77.97,78.01,129249.0,69.5812,69.6169,69.5545,69.5902,129249.0
2020-04-29 12:50:00,78.01,78.25,77.96,78.12,270761.0,69.5902,69.8043,69.5456,69.6883,270761.0
2020-04-29 13:00:00,78.13,78.33,78.13,78.27,103699.0,69.6972,69.8756,69.6972,69.8221,103699.0
2020-04-29 13:10:00,78.27,78.33,78.16,78.29,99904.0,69.8221,69.8756,69.724,69.8399,99904.0
2020-04-29 13:20:00,78.28,78.39,77.99,78.03,121618.0,69.831,69.9291,69.5723,69.608,121618.0
2020-04-29 13:30:00,78.03,78.13,77.96,78.0,94754.0,69.608,69.6972,69.5456,69.5812,94754.0
2020-04-29 13:40:00,77.98,78.19,77.98,78.19,74743.0,69.5634,69.7507,69.5634,69.7507,74743.0
2020-04-29 13:50:00,78.18,78.28,78.04,78.18,163209.0,69.7418,69.831,69.6169,69.7418,163209.0
2020-04-29 14:00:00,78.19,78.29,77.96,78.09,171444.0,69.7507,69.8399,69.5456,69.6615,171444.0
2020-04-29 14:10:00,78.1,78.33,78.0,78.17,129028.0,69.6704,69.8756,69.5812,69.7329,129028.0
2020-04-29 14:20:00,78.17,78.4,78.17,78.23,80952.0,69.7329,69.9381,69.7329,69.7864,80952.0
2020-04-29 14:30:00,78.24,78.3,78.0,78.18,151181.0,69.7953,69.8489,69.5812,69.7418,151181.0
2020-04-29 14:40:00,78.2,78.29,78.15,78.24,98774.0,69.7597,69.8399,69.715,69.7953,98774.0
2020-04-29 14:50:00,78.25,78.45,78.13,78.43,115872.0,69.8043,69.9827,69.6972,69.9648,115872.0
2020-04-29 15:00:00,78.44,78.52,78.3,78.39,159832.0,69.9737,70.0451,69.8489,69.9291,159832.0
2020-04-29 15:10:00,78.39,78.67,78.37,78.67,190564.0,69.9291,70.1789,69.9113,70.1789,190564.0
2020-04-29 15:20:00,78.67,78.92,78.66,78.92,229521.0,70.1789,70.4019,70.17,70.4019,229521.0
2020-04-29 15:30:00,78.92,79.0,78.78,78.97,351563.0,70.4019,70.4733,70.2771,70.4465,351563.0
2020-04-29 15:40:00,78.97,79.24,78.95,79.12,383562.0,70.4465,70.6874,70.4287,70.5804,383562.0
2020-04-29 15:50:00,79.11,79.14,78.54,79.04,822479.0,70.5714,70.5982,70.063,70.509,822479.0
2020-04-30 09:30:00,80.27,80.87,79.7,79.75,848220.0,71.6062,72.1415,71.0978,71.1424,848220.0
2020-04-30 09:40:00,79.75,79.83,78.01,78.09,570249.0,71.1424,71.2137,69.5902,69.6615,570249.0
2020-04-30 09:50:00,78.08,78.68,77.57,78.38,451182.0,69.6526,70.1878,69.1976,69.9202,451182.0
2020-04-30 10:00:00,78.35,78.7,78.02,78.12,266319.0,69.8935,70.2057,69.5991,69.6883,266319.0
2020-04-30 10:10:00,78.14,78.38,77.5,77.63,442254.0,69.7061,69.9202,69.1352,69.2512,442254.0
2020-04-30 10:20:00,77.64,78.2,77.28,78.1,630623.0,69.2601,69.7597,68.9389,69.6704,630623.0
2020-04-30 10:30:00,78.14,78.25,77.89,78.03,157991.0,69.7061,69.8043,69.4831,69.608,157991.0
2020-04-30 10:40:00,78.03,78.33,77.98,78.27,179009.0,69.608,69.8756,69.5634,69.8221,179009.0
2020-04-30 10:50:00,78.26,79.11,78.23,78.92,319409.0,69.8132,70.5714,69.7864,70.4019,319409.0
2020-04-30 11:00:00,78.97,80.19,78.96,79.98,701170.0,70.4465,71.5349,70.4376,71.3475,701170.0
2020-04-30 11:10:00,79.97,80.47,79.64,80.15,638812.0,71.3386,71.7846,71.0442,71.4992,638812.0
2020-04-30 11:20:00,80.15,80.7,80.02,80.19,557875.0,71.4992,71.9898,71.3832,71.5349,557875.0
2020-04-30 11:30:00,80.18,80.31,79.8,80.25,230879.0,71.5259,71.6419,71.187,71.5884,230879.0
2020-04-30 11:40:00,80.23,80.62,80.09,80.1,363229.0,71.5705,71.9185,71.4457,71.4546,363229.0
2020-04-30 11:50:00,80.11,80.3,79.59,79.63,286566.0,71.4635,71.633,70.9996,71.0353,286566.0
2020-04-30 12:00:00,79.59,79.63,79.08,79.17,330728.0,70.9996,71.0353,70.5447,70.625,330728.0
2020-04-30 12:10:00,79.19,79.39,79.0,79.17,176893.0,70.6428,70.8212,70.4733,70.625,176893.0
2020-04-30 12:20:00,79.16,79.23,78.33,78.38,192993.0,70.616,70.6785,69.8756,69.9202,192993.0
2020-04-30 12:30:00,78.38,78.87,78.13,78.71,171532.0,69.9202,70.3573,69.6972,70.2146,171532.0
2020-04-30 12:40:00,78.73,78.95,78.6,78.88,165969.0,70.2324,70.4287,70.1165,70.3663,165969.0
2020-04-30 12:50:00,78.89,79.35,78.87,79.15,153493.0,70.3752,70.7855,70.3573,70.6071,153493.0
2020-04-30 13:00:00,79.14,79.14,78.9,79.12,89354.0,70.5982,70.5982,70.3841,70.5804,89354.0
2020-04-30 13:10:00,79.13,79.4,78.98,79.23,125483.0,70.5893,70.8301,70.4555,70.6785,125483.0
2020-04-30 13:20:00,79.23,79.24,78.85,78.85,89404.0,70.6785,70.6874,70.3395,70.3395,89404.0
2020-04-30 13:30:00,78.82,78.96,78.44,78.5,119906.0,70.3127,70.4376,69.9737,70.0273,119906.0
2020-04-30 13:40:00,78.52,78.54,78.28,78.41,171399.0,70.0451,70.063,69.831,69.947,171399.0
2020-04-30 13:50:00,78.41,78.55,78.1,78.32,229889.0,69.947,70.0719,69.6704,69.8667,229889.0
2020-04-30 14:00:00,78.33,78.41,78.15,78.34,183724.0,69.8756,69.947,69.715,69.8845,183724.0
2020-04-30 14:10:00,78.33,78.86,78.29,78.54,99923.0,69.8756,70.3484,69.8399,70.063,99923.0
2020-04-30 14:20:00,78.52,78.67,78.5,78.59,63143.0,70.0451,70.1789,70.0273,70.1076,63143.0
2020-04-30 14:30:00,78.59,78.75,78.31,78.36,77591.0,70.1076,70.2503,69.8578,69.9024,77591.0
2020-04-30 14:40:00,78.35,78.41,78.01,78.29,111505.0,69.8935,69.947,69.5902,69.8399,111505.0
2020-04-30 14:50:00,78.3,78.41,78.0,78.2,94334.0,69.8489,69.947,69.5812,69.7597,94334.0
2020-04-30 15:00:00,78.18,78.69,78.04,78.6,241527.0,69.7418,70.1968,69.6169,70.1165,241527.0
2020-04-30 15:10:00,78.61,78.98,78.48,78.98,297141.0,70.1254,70.4555,70.0094,70.4555,297141.0
2020-04-30 15:20:00,78.98,79.15,78.92,78.98,286304.0,70.4555,70.6071,70.4019,70.4555,286304.0
2020-04-30 15:30:00,78.96,79.01,78.56,78.58,510740.0,70.4376,70.4822,70.0808,70.0986,510740.0
2020-04-30 15:40:00,78.6,78.69,78.45,78.57,371764.0,70.1165,70.1968,69.9827,70.0897,371764.0
2020-04-30 15:50:00,78.57,78.99,78.47,78.67,900554.0,70.0897,70.4644,70.0005,70.1789,900554.0
2020-05-01 09:30:00,76.86,77.59,76.6,77.1,282124.0,68.5643,69.2155,68.3323,68.7784,282124.0
2020-05-01 09:40:00,77.08,77.16,76.55,76.62,231894.0,68.7605,68.8319,68.2877,68.3502,231894.0
2020-05-01 09:50:00,76.6,76.84,76.33,76.66,151640.0,68.3323,68.5464,68.0915,68.3859,151640.0
2020-05-01 10:00:00,76.68,77.22,76.54,76.91,180768.0,68.4037,68.8854,68.2788,68.6089,180768.0
2020-05-01 10:10:00,76.88,77.03,76.49,76.54,267009.0,68.5821,68.7159,68.2342,68.2788,267009.0
2020-05-01 10:20:00,76.52,76.59,76.28,76.45,145918.0,68.261,68.3234,68.0469,68.1985,145918.0
2020-05-01 10:30:00,76.42,76.65,76.23,76.33,118142.0,68.1718,68.3769,68.0023,68.0915,118142.0
2020-05-01 10:40:00,76.32,76.47,76.26,76.37,70054.0,68.0826,68.2164,68.029,68.1272,70054.0
2020-05-01 10:50:00,76.4,76.52,76.28,76.36,103371.0,68.1539,68.261,68.0469,68.1182,103371.0
2020-05-01 11:00:00,76.34,76.34,75.95,76.23,207253.0,68.1004,68.1004,67.7525,68.0023,207253.0
2020-05-01 11:10:00,76.22,76.23,75.8,75.88,137701.0,67.9934,68.0023,67.6187,67.6901,137701.0
2020-05-01 11:20:00,75.89,75.99,75.59,75.59,94938.0,67.699,67.7882,67.4314,67.4314,94938.0
2020-05-01 11:30:00,75.58,75.66,75.47,75.58,378466.0,67.4224,67.4938,67.3243,67.4224,378466.0
2020-05-01 11:40:00,75.59,75.66,75.23,75.23,319191.0,67.4314,67.4938,67.1102,67.1102,319191.0
2020-05-01 11:50:00,75.24,75.24,74.83,75.08,328606.0,67.1191,67.1191,66.7534,66.9764,328606.0
2020-05-01 12:00:00,75.07,75.16,74.85,75.08,191977.0,66.9675,67.0478,66.7712,66.9764,191977.0
2020-05-01 12:10:00,75.08,75.25,75.03,75.15,164012.0,66.9764,67.1281,66.9318,67.0388,164012.0
2020-05-01 12:20:00,75.16,75.36,75.13,75.23,121736.0,67.0478,67.2262,67.021,67.1102,121736.0
2020-05-01 12:30:00,75.24,75.29,75.03,75.04,96812.0,67.1191,67.1637,66.9318,66.9407,96812.0
2020-05-01 12:40:00,75.02,75.1,74.84,75.08,145105.0,66.9229,66.9942,66.7623,66.9764,145105.0
2020-05-01 12:50:00,75.1,75.34,75.06,75.13,96613.0,66.9942,67.2083,66.9586,67.021,96613.0
2020-05-01 13:00:00,75.13,75.6,75.11,75.28,94805.0,67.021,67.4403,67.0032,67.1548,94805.0
2020-05-01 13:10:00,75.28,75.36,75.0,75.16,114958.0,67.1548,67.2262,66.905,67.0478,114958.0
2020-05-01 13:20:00,75.16,75.29,75.14,75.25,113322.0,67.0478,67.1637,67.0299,67.1281,113322.0
2020-05-01 13:30:00,75.25,75.3,74.98,75.0,104007.0,67.1281,67.1727,66.8872,66.905,104007.0
2020-05-01 13:40:00,74.99,75.14,74.8,75.13,239823.0,66.8961,67.0299,66.7266,67.021,239823.0
2020-05-01 13:50:00,75.13,75.19,74.96,75.05,94841.0,67.021,67.0745,66.8694,66.9496,94841.0
2020-05-01 14:00:00,75.03,75.19,74.91,75.01,121586.0,66.9318,67.0745,66.8248,66.914,121586.0
2020-05-01 14:10:00,75.01,75.05,74.68,74.88,240087.0,66.914,66.9496,66.6196,66.798,240087.0
2020-05-01 14:20:00,74.88,75.06,74.87,75.03,91756.0,66.798,66.9586,66.7891,66.9318,91756.0
2020-05-01 14:30:00,75.04,75.05,74.86,75.03,69463.0,66.9407,66.9496,66.7801,66.9318,69463.0
2020-05-01 14:40:00,75.02,75.33,74.95,75.23,86481.0,66.9229,67.1994,66.8604,67.1102,86481.0
2020-05-01 14:50:00,75.22,75.3,75.1,75.27,73846.0,67.1013,67.1727,66.9942,67.1459,73846.0
2020-05-01 15:00:00,75.28,75.4,75.19,75.21,106512.0,67.1548,67.2619,67.0745,67.0924,106512.0
2020-05-01 15:10:00,75.22,75.43,75.14,75.39,161710.0,67.1013,67.2886,67.0299,67.2529,161710.0
2020-05-01 15:20:00,75.39,75.5,75.29,75.37,151966.0,67.2529,67.3511,67.1637,67.2351,151966.0
2020-05-01 15:30:00,75.36,75.63,75.35,75.6,212400.0,67.2262,67.467,67.2173,67.4403,212400.0
2020-05-01 15:40:00,75.6,75.92,75.44,75.86,352581.0,67.4403,67.7257,67.2975,67.6722,352581.0
2020-05-01 15:50:00,75.84,75.95,75.58,75.7,808888.0,67.6544,67.7525,67.4224,67.5295,808888.0
2020-05-04 09:30:00,75.18,75.31,74.09,74.31,425378.0,67.0656,67.1816,66.0933,66.2895,425378.0
2020-05-04 09:40:00,74.35,74.76,74.17,74.7,208537.0,66.3252,66.6909,66.1646,66.6374,208537.0
2020-05-04 09:50:00,74.7,75.0,74.69,74.81,188609.0,66.6374,66.905,66.6285,66.7355,188609.0
2020-05-04 10:00:00,74.81,75.3,74.69,74.7,200268.0,66.7355,67.1727,66.6285,66.6374,200268.0
2020-05-04 10:10:00,74.72,75.14,74.57,75.06,109842.0,66.6553,67.0299,66.5214,66.9586,109842.0
2020-05-04 10:20:00,75.01,75.04,74.66,74.83,122844.0,66.914,66.9407,66.6017,66.7534,122844.0
2020-05-04 10:30:00,74.78,75.11,74.73,75.11,131902.0,66.7088,67.0032,66.6642,67.0032,131902.0
2020-05-04 10:40:00,75.12,75.28,75.01,75.19,84225.0,67.0121,67.1548,66.914,67.0745,84225.0
2020-05-04 10:50:00,75.2,75.37,75.04,75.25,97246.0,67.0835,67.2351,66.9407,67.1281,97246.0
2020-05-04 11:00:00,75.25,75.53,75.21,75.35,79387.0,67.1281,67.3778,67.0924,67.2173,79387.0
2020-05-04 11:10:00,75.34,75.5,75.15,75.25,79351.0,67.2083,67.3511,67.0388,67.1281,79351.0
2020-05-04 11:20:00,75.28,75.6,75.26,75.42,94472.0,67.1548,67.4403,67.137,67.2797,94472.0
2020-05-04 11:30:00,75.44,75.64,75.37,75.58,67385.0,67.2975,67.476,67.2351,67.4224,67385.0
2020-05-04 11:40:00,75.59,75.75,75.58,75.72,77383.0,67.4314,67.5741,67.4224,67.5473,77383.0
2020-05-04 11:50:00,75.72,75.8,75.63,75.64,78413.0,67.5473,67.6187,67.467,67.476,78413.0
2020-05-04 12:00:00,75.67,75.71,75.4,75.42,170660.0,67.5027,67.5384,67.2619,67.2797,170660.0
2020-05-04 12:10:00,75.41,75.46,75.29,75.33,58317.0,67.2708,67.3154,67.1637,67.1994,58317.0
2020-05-04 12:20:00,75.33,75.44,75.16,75.18,82174.0,67.1994,67.2975,67.0478,67.0656,82174.0
2020-05-04 12:30:00,75.18,75.25,74.54,74.58,293232.0,67.0656,67.1281,66.4947,66.5304,293232.0
2020-05-04 12:40:00,74.59,74.67,74.51,74.53,117045.0,66.5393,66.6107,66.4679,66.4858,117045.0
2020-05-04 12:50:00,74.53,74.63,74.32,74.38,80684.0,66.4858,66.575,66.2984,66.352,80684.0
2020-05-04 13:00:00,74.39,74.81,74.29,74.79,158453.0,66.3609,66.7355,66.2717,66.7177,158453.0
2020-05-04 13:10:00,74.78,74.8,74.37,74.45,87706.0,66.7088,66.7266,66.343,66.4144,87706.0
2020-05-04 13:20:00,74.45,74.5,74.41,74.49,62975.0,66.4144,66.459,66.3787,66.4501,62975.0
2020-05-04 13:30:00,74.5,74.66,74.5,74.64,54542.0,66.459,66.6017,66.459,66.5839,54542.0
2020-05-04 13:40:00,74.63,74.66,74.41,74.53,98681.0,66.575,66.6017,66.3787,66.4858,98681.0
2020-05-04 13:50:00,74.53,74.67,74.43,74.67,63475.0,66.4858,66.6107,66.3966,66.6107,63475.0
2020-05-04 14:00:00,74.69,74.75,74.63,74.73,82174.0,66.6285,66.682,66.575,66.6642,82174.0
2020-05-04 14:10:00,74.74,75.01,74.73,74.86,61568.0,66.6731,66.914,66.6642,66.7801,61568.0
2020-05-04 14:20:00,74.85,74.95,74.73,74.81,72351.0,66.7712,66.8604,66.6642,66.7355,72351.0
2020-05-04 14:30:00,74.8,74.91,74.58,74.61,59172.0,66.7266,66.8248,66.5304,66.5571,59172.0
2020-05-04 14:40:00,74.61,74.95,74.59,74.93,65349.0,66.5571,66.8604,66.5393,66.8426,65349.0
2020-05-04 14:50:00,74.94,75.09,74.79,74.94,102676.0,66.8515,66.9853,66.7177,66.8515,102676.0
2020-05-04 15:00:00,74.95,74.98,74.86,74.97,51317.0,66.8604,66.8872,66.7801,66.8783,51317.0
2020-05-04 15:10:00,74.97,75.06,74.97,75.03,102195.0,66.8783,66.9586,66.8783,66.9318,102195.0
2020-05-04 15:20:00,75.04,75.2,75.02,75.11,104847.0,66.9407,67.0835,66.9229,67.0032,104847.0
2020-05-04 15:30:00,75.11,75.45,75.06,75.32,138256.0,67.0032,67.3065,66.9586,67.1905,138256.0
2020-05-04 15:40:00,75.33,75.58,75.32,75.58,159934.0,67.1994,67.4224,67.1905,67.4224,159934.0
2020-05-04 15:50:00,75.58,75.94,75.41,75.69,392615.0,67.4224,67.7436,67.2708,67.5206,392615.0
2020-05-05 09:30:00,76.68,77.84,76.56,77.69,496543.0,68.4037,69.4385,68.2967,69.3047,496543.0
2020-05-05 09:40:00,77.72,78.35,77.46,78.29,376209.0,69.3315,69.8935,69.0995,69.8399,376209.0
2020-05-05 09:50:00,78.29,78.57,78.02,78.52,329704.0,69.8399,70.0897,69.5991,70.0451,329704.0
2020-05-05 10:00:00,78.51,78.81,78.28,78.37,325708.0,70.0362,70.3038,69.831,69.9113,325708.0
2020-05-05 10:10:00,78.35,78.56,78.3,78.51,194455.0,69.8935,70.0808,69.8489,70.0362,194455.0
2020-05-05 10:20:00,78.5,78.5,78.12,78.16,150475.0,70.0273,70.0273,69.6883,69.724,150475.0
2020-05-05 10:30:00,78.16,78.44,78.12,78.39,90391.0,69.724,69.9737,69.6883,69.9291,90391.0
2020-05-05 10:40:00,78.41,78.42,78.13,78.22,81557.0,69.947,69.9559,69.6972,69.7775,81557.0
2020-05-05 10:50:00,78.23,78.41,78.12,78.34,83136.0,69.7864,69.947,69.6883,69.8845,83136.0
2020-05-05 11:00:00,78.34,78.55,78.27,78.38,129034.0,69.8845,70.0719,69.8221,69.9202,129034.0
2020-05-05 11:10:00,78.38,78.45,78.11,78.24,101695.0,69.9202,69.9827,69.6794,69.7953,101695.0
2020-05-05 11:20:00,78.23,78.42,78.12,78.19,121828.0,69.7864,69.9559,69.6883,69.7507,121828.0
2020-05-05 11:30:00,78.19,78.29,78.11,78.16,110173.0,69.7507,69.8399,69.6794,69.724,110173.0
2020-05-05 11:40:00,78.16,78.41,78.13,78.34,75621.0,69.724,69.947,69.6972,69.8845,75621.0
2020-05-05 11:50:00,78.35,78.42,78.16,78.32,52947.0,69.8935,69.9559,69.724,69.8667,52947.0
2020-05-05 12:00:00,78.32,78.4,78.26,78.37,53690.0,69.8667,69.9381,69.8132,69.9113,53690.0
2020-05-05 12:10:00,78.37,78.41,78.27,78.34,50438.0,69.9113,69.947,69.8221,69.8845,50438.0
2020-05-05 12:20:00,78.34,78.37,78.12,78.13,110740.0,69.8845,69.9113,69.6883,69.6972,110740.0
2020-05-05 12:30:00,78.13,78.21,78.05,78.15,69722.0,69.6972,69.7686,69.6258,69.715,69722.0
2020-05-05 12:40:00,78.15,78.18,77.94,77.97,71604.0,69.715,69.7418,69.5277,69.5545,71604.0
2020-05-05 12:50:00,77.97,78.05,77.85,77.92,48031.0,69.5545,69.6258,69.4474,69.5099,48031.0
2020-05-05 13:00:00,77.93,78.08,77.91,78.02,55934.0,69.5188,69.6526,69.501,69.5991,55934.0
2020-05-05 13:10:00,78.03,78.11,77.96,78.05,64759.0,69.608,69.6794,69.5456,69.6258,64759.0
2020-05-05 13:20:00,78.04,78.11,77.92,78.1,82277.0,69.6169,69.6794,69.5099,69.6704,82277.0
2020-05-05 13:30:00,78.14,78.21,78.11,78.12,69798.0,69.7061,69.7686,69.6794,69.6883,69798.0
2020-05-05 13:40:00,78.12,78.27,78.1,78.24,73396.0,69.6883,69.8221,69.6704,69.7953,73396.0
2020-05-05 13:50:00,78.23,78.25,78.15,78.21,50688.0,69.7864,69.8043,69.715,69.7686,50688.0
2020-05-05 14:00:00,78.22,78.23,78.04,78.12,59126.0,69.7775,69.7864,69.6169,69.6883,59126.0
2020-05-05 14:10:00,78.11,78.24,78.07,78.16,75110.0,69.6794,69.7953,69.6437,69.724,75110.0
2020-05-05 14:20:00,78.17,78.25,78.09,78.15,53026.0,69.7329,69.8043,69.6615,69.715,53026.0
2020-05-05 14:30:00,78.15,78.16,77.91,77.92,89510.0,69.715,69.724,69.501,69.5099,89510.0
2020-05-05 14:40:00,77.91,78.03,77.85,78.01,82128.0,69.501,69.608,69.4474,69.5902,82128.0
2020-05-05 14:50:00,78.02,78.29,78.01,78.27,114526.0,69.5991,69.8399,69.5902,69.8221,114526.0
2020-05-05 15:00:00,78.26,78.31,78.21,78.27,94478.0,69.8132,69.8578,69.7686,69.8221,94478.0
2020-05-05 15:10:00,78.27,78.3,77.94,77.98,145999.0,69.8221,69.8489,69.5277,69.5634,145999.0
2020-05-05 15:20:00,77.99,78.1,77.69,77.77,129748.0,69.5723,69.6704,69.3047,69.3761,129748.0
2020-05-05 15:30:00,77.77,77.77,77.06,77.16,207968.0,69.3761,69.3761,68.7427,68.8319,207968.0
2020-05-05 15:40:00,77.16,77.55,76.98,77.53,240621.0,68.8319,69.1798,68.6713,69.162,240621.0
2020-05-05 15:50:00,77.54,77.81,77.51,77.63,524883.0,69.1709,69.4117,69.1441,69.2512,524883.0
2020-05-06 09:30:00,78.81,79.56,78.54,79.18,436738.0,70.3038,70.9729,70.063,70.6339,436738.0
2020-05-06 09:40:00,79.2,79.72,79.11,79.39,375697.0,70.6517,71.1156,70.5714,70.8212,375697.0
2020-05-06 09:50:00,79.39,79.83,79.14,79.2,313511.0,70.8212,71.2137,70.5982,70.6517,313511.0
2020-05-06 10:00:00,79.2,79.43,78.67,78.69,301852.0,70.6517,70.8569,70.1789,70.1968,301852.0
2020-05-06 10:10:00,78.7,79.24,78.7,79.1,191221.0,70.2057,70.6874,70.2057,70.5625,191221.0
2020-05-06 10:20:00,79.04,79.28,79.02,79.23,103601.0,70.509,70.7231,70.4911,70.6785,103601.0
2020-05-06 10:30:00,79.26,79.47,79.16,79.23,91969.0,70.7052,70.8926,70.616,70.6785,91969.0
2020-05-06 10:40:00,79.2,79.75,79.1,79.73,198302.0,70.6517,71.1424,70.5625,71.1245,198302.0
2020-05-06 10:50:00,79.72,79.96,79.6,79.8,262066.0,71.1156,71.3297,71.0085,71.187,262066.0
2020-05-06 11:00:00,79.81,80.14,79.75,79.98,299819.0,71.1959,71.4903,71.1424,71.3475,299819.0
2020-05-06 11:10:00,79.99,80.06,79.73,79.78,163971.0,71.3565,71.4189,71.1245,71.1691,163971.0
2020-05-06 11:20:00,79.78,79.94,79.58,79.76,146645.0,71.1691,71.3118,70.9907,71.1513,146645.0
2020-05-06 11:30:00,79.78,80.05,79.73,80.01,154853.0,71.1691,71.41,71.1245,71.3743,154853.0
2020-05-06 11:40:00,80.02,80.04,79.66,79.69,123967.0,71.3832,71.4011,71.0621,71.0888,123967.0
2020-05-06 11:50:00,79.69,79.75,79.51,79.7,118666.0,71.0888,71.1424,70.9283,71.0978,118666.0
2020-05-06 12:00:00,79.69,79.84,79.62,79.62,82974.0,71.0888,71.2226,71.0264,71.0264,82974.0
2020-05-06 12:10:00,79.63,79.81,79.54,79.79,102565.0,71.0353,71.1959,70.955,71.178,102565.0
2020-05-06 12:20:00,79.79,79.83,79.63,79.65,108423.0,71.178,71.2137,71.0353,71.0531,108423.0
2020-05-06 12:30:00,79.65,79.81,79.6,79.77,82331.0,71.0531,71.1959,71.0085,71.1602,82331.0
2020-05-06 12:40:00,79.75,79.87,79.67,79.83,104377.0,71.1424,71.2494,71.071,71.2137,104377.0
2020-05-06 12:50:00,79.81,79.92,79.63,79.63,78997.0,71.1959,71.294,71.0353,71.0353,78997.0
2020-05-06 13:00:00,79.66,79.69,79.52,79.56,186348.0,71.0621,71.0888,70.9372,70.9729,186348.0
2020-05-06 13:10:00,79.55,79.74,79.52,79.74,59533.0,70.9639,71.1334,70.9372,71.1334,59533.0
2020-05-06 13:20:00,79.73,79.81,79.46,79.66,76400.0,71.1245,71.1959,70.8837,71.0621,76400.0
2020-05-06 13:30:00,79.67,79.87,79.66,79.84,139330.0,71.071,71.2494,71.0621,71.2226,139330.0
2020-05-06 13:40:00,79.83,79.93,79.79,79.89,84086.0,71.2137,71.3029,71.178,71.2672,84086.0
2020-05-06 13:50:00,79.89,79.98,79.84,79.86,86009.0,71.2672,71.3475,71.2226,71.2405,86009.0
2020-05-06 14:00:00,79.85,79.86,79.63,79.74,94105.0,71.2316,71.2405,71.0353,71.1334,94105.0
2020-05-06 14:10:00,79.73,79.77,79.56,79.66,103501.0,71.1245,71.1602,70.9729,71.0621,103501.0
2020-05-06 14:20:00,79.65,79.79,79.59,79.61,62241.0,71.0531,71.178,70.9996,71.0175,62241.0
2020-05-06 14:30:00,79.61,79.73,79.53,79.67,143060.0,71.0175,71.1245,70.9461,71.071,143060.0
2020-05-06 14:40:00,79.66,79.74,79.54,79.7,63394.0,71.0621,71.1334,70.955,71.0978,63394.0
2020-05-06 14:50:00,79.69,79.75,79.58,79.58,187695.0,71.0888,71.1424,70.9907,70.9907,187695.0
2020-05-06 15:00:00,79.58,79.66,79.46,79.62,122574.0,70.9907,71.0621,70.8837,71.0264,122574.0
2020-05-06 15:10:00,79.61,79.67,79.49,79.56,100988.0,71.0175,71.071,70.9104,70.9729,100988.0
2020-05-06 15:20:00,79.57,79.67,79.48,79.48,91068.0,70.9818,71.071,70.9015,70.9015,91068.0
2020-05-06 15:30:00,79.48,79.48,78.96,79.07,142435.0,70.9015,70.9015,70.4376,70.5358,142435.0
2020-05-06 15:40:00,79.08,79.1,78.6,78.6,263466.0,70.5447,70.5625,70.1165,70.1165,263466.0
2020-05-06 15:50:00,78.59,79.04,78.52,78.9,420779.0,70.1076,70.509,70.0451,70.3841,420779.0
2020-05-07 09:30:00,79.7,80.17,79.47,79.52,285723.0,71.0978,71.517,70.8926,70.9372,285723.0
2020-05-07 09:40:00,79.51,79.71,79.2,79.42,183854.0,70.9283,71.1067,70.6517,70.848,183854.0
2020-05-07 09:50:00,79.39,79.68,79.28,79.37,111349.0,70.8212,71.0799,70.7231,70.8034,111349.0
2020-05-07 10:00:00,79.39,79.41,78.87,78.96,97309.0,70.8212,70.8391,70.3573,70.4376,97309.0
2020-05-07 10:10:00,78.91,78.93,78.5,78.7,100871.0,70.393,70.4109,70.0273,70.2057,100871.0
2020-05-07 10:20:00,78.71,78.97,78.62,78.87,106351.0,70.2146,70.4465,70.1343,70.3573,106351.0
2020-05-07 10:30:00,78.85,78.98,78.72,78.72,74476.0,70.3395,70.4555,70.2235,70.2235,74476.0
2020-05-07 10:40:00,78.72,78.88,78.34,78.39,89652.0,70.2235,70.3663,69.8845,69.9291,89652.0
2020-05-07 10:50:00,78.38,78.62,78.26,78.45,99304.0,69.9202,70.1343,69.8132,69.9827,99304.0
2020-05-07 11:00:00,78.47,78.6,78.38,78.45,73133.0,70.0005,70.1165,69.9202,69.9827,73133.0
2020-05-07 11:10:00,78.46,78.68,78.41,78.67,53295.0,69.9916,70.1878,69.947,70.1789,53295.0
2020-05-07 11:20:00,78.68,78.86,78.48,78.79,88168.0,70.1878,70.3484,70.0094,70.286,88168.0
2020-05-07 11:30:00,78.82,79.06,78.77,79.04,87241.0,70.3127,70.5268,70.2681,70.509,87241.0
2020-05-07 11:40:00,79.05,79.63,79.05,79.56,156182.0,70.5179,71.0353,70.5179,70.9729,156182.0
2020-05-07 11:50:00,79.57,79.65,79.35,79.58,110939.0,70.9818,71.0531,70.7855,70.9907,110939.0
2020-05-07 12:00:00,79.58,79.74,79.55,79.55,156446.0,70.9907,71.1334,70.9639,70.9639,156446.0
2020-05-07 12:10:00,79.55,79.66,79.44,79.57,96116.0,70.9639,71.0621,70.8658,70.9818,96116.0
2020-05-07 12:20:00,79.58,79.63,79.46,79.59,69744.0,70.9907,71.0353,70.8837,70.9996,69744.0
2020-05-07 12:30:00,79.56,79.59,79.35,79.49,67773.0,70.9729,70.9996,70.7855,70.9104,67773.0
2020-05-07 12:40:00,79.49,79.62,79.38,79.44,66563.0,70.9104,71.0264,70.8123,70.8658,66563.0
2020-05-07 12:50:00,79.49,79.51,79.33,79.43,55600.0,70.9104,70.9283,70.7677,70.8569,55600.0
2020-05-07 13:00:00,79.43,79.52,79.34,79.41,73949.0,70.8569,70.9372,70.7766,70.8391,73949.0
2020-05-07 13:10:00,79.41,79.52,79.36,79.36,53360.0,70.8391,70.9372,70.7944,70.7944,53360.0
2020-05-07 13:20:00,79.39,79.46,79.25,79.33,57612.0,70.8212,70.8837,70.6963,70.7677,57612.0
2020-05-07 13:30:00,79.35,79.42,79.22,79.22,52549.0,70.7855,70.848,70.6696,70.6696,52549.0
2020-05-07 13:40:00,79.23,79.33,79.17,79.18,59135.0,70.6785,70.7677,70.625,70.6339,59135.0
2020-05-07 13:50:00,79.18,79.2,79.05,79.17,76958.0,70.6339,70.6517,70.5179,70.625,76958.0
2020-05-07 14:00:00,79.17,79.2,79.03,79.04,73975.0,70.625,70.6517,70.5001,70.509,73975.0
2020-05-07 14:10:00,79.03,79.19,79.0,79.13,114157.0,70.5001,70.6428,70.4733,70.5893,114157.0
2020-05-07 14:20:00,79.12,79.17,78.86,78.99,71188.0,70.5804,70.625,70.3484,70.4644,71188.0
2020-05-07 14:30:00,78.99,79.06,78.88,79.01,72264.0,70.4644,70.5268,70.3663,70.4822,72264.0
2020-05-07 14:40:00,79.0,79.01,78.84,78.97,69573.0,70.4733,70.4822,70.3306,70.4465,69573.0
2020-05-07 14:50:00,78.96,79.14,78.86,79.13,70772.0,70.4376,70.5982,70.3484,70.5893,70772.0
2020-05-07 15:00:00,79.13,79.27,78.97,79.24,153763.0,70.5893,70.7142,70.4465,70.6874,153763.0
2020-05-07 15:10:00,79.23,79.29,78.87,78.96,114987.0,70.6785,70.732,70.3573,70.4376,114987.0
2020-05-07 15:20:00,78.96,79.16,78.91,79.15,92663.0,70.4376,70.616,70.393,70.6071,92663.0
2020-05-07 15:30:00,79.14,79.18,78.87,78.91,136914.0,70.5982,70.6339,70.3573,70.393,136914.0
2020-05-07 15:40:00,78.9,79.04,78.83,78.93,159353.0,70.3841,70.509,70.3217,70.4109,159353.0
2020-05-07 15:50:00,78.92,79.13,78.7,78.83,293070.0,70.4019,70.5893,70.2057,70.3217,293070.0
2020-05-08 09:30:00,79.7,80.48,79.45,79.57,344480.0,71.0978,71.7936,70.8747,70.9818,344480.0
2020-05-08 09:40:00,79.53,79.91,79.36,79.7,215433.0,70.9461,71.2851,70.7944,71.0978,215433.0
2020-05-08 09:50:00,79.68,79.95,79.58,79.87,96113.0,71.0799,71.3208,70.9907,71.2494,96113.0
2020-05-08 10:00:00,79.87,80.27,79.87,80.05,164797.0,71.2494,71.6062,71.2494,71.41,164797.0
2020-05-08 10:10:00,80.05,80.75,79.99,80.72,267381.0,71.41,72.0344,71.3565,72.0077,267381.0
2020-05-08 10:20:00,80.7,81.0,80.61,80.98,186256.0,71.9898,72.2574,71.9095,72.2396,186256.0
2020-05-08 10:30:00,80.99,81.09,80.81,80.92,146880.0,72.2485,72.3377,72.0879,72.1861,146880.0
2020-05-08 10:40:00,80.92,81.05,80.6,80.61,95933.0,72.1861,72.302,71.9006,71.9095,95933.0
2020-05-08 10:50:00,80.62,80.8,80.58,80.66,100609.0,71.9185,72.079,71.8828,71.9541,100609.0
2020-05-08 11:00:00,80.65,80.79,80.51,80.6,104907.0,71.9452,72.0701,71.8203,71.9006,104907.0
2020-05-08 11:10:00,80.6,80.64,80.35,80.36,112099.0,71.9006,71.9363,71.6776,71.6865,112099.0
2020-05-08 11:20:00,80.37,80.51,80.32,80.41,112407.0,71.6954,71.8203,71.6508,71.7311,112407.0
2020-05-08 11:30:00,80.4,80.42,80.23,80.31,185472.0,71.7222,71.74,71.5705,71.6419,185472.0
2020-05-08 11:40:00,80.34,80.5,80.24,80.26,120837.0,71.6687,71.8114,71.5795,71.5973,120837.0
2020-05-08 11:50:00,80.26,80.35,80.08,80.27,89170.0,71.5973,71.6776,71.4367,71.6062,89170.0
2020-05-08 12:00:00,80.27,80.36,80.15,80.27,104872.0,71.6062,71.6865,71.4992,71.6062,104872.0
2020-05-08 12:10:00,80.28,80.28,80.1,80.18,70652.0,71.6152,71.6152,71.4546,71.5259,70652.0
2020-05-08 12:20:00,80.19,80.32,80.18,80.26,66560.0,71.5349,71.6508,71.5259,71.5973,66560.0
2020-05-08 12:30:00,80.26,80.35,80.21,80.31,103759.0,71.5973,71.6776,71.5527,71.6419,103759.0
2020-05-08 12:40:00,80.33,80.48,80.3,80.35,95756.0,71.6598,71.7936,71.633,71.6776,95756.0
2020-05-08 12:50:00,80.34,80.49,80.31,80.32,90693.0,71.6687,71.8025,71.6419,71.6508,90693.0
2020-05-08 13:00:00,80.33,80.35,80.13,80.27,234242.0,71.6598,71.6776,71.4813,71.6062,234242.0
2020-05-08 13:10:00,80.28,80.41,80.16,80.17,72692.0,71.6152,71.7311,71.5081,71.517,72692.0
2020-05-08 13:20:00,80.17,80.17,79.99,80.07,137972.0,71.517,71.517,71.3565,71.4278,137972.0
2020-05-08 13:30:00,80.07,80.2,80.0,80.03,96709.0,71.4278,71.5438,71.3654,71.3921,96709.0
2020-05-08 13:40:00,80.04,80.08,79.93,80.02,170020.0,71.4011,71.4367,71.3029,71.3832,170020.0
2020-05-08 13:50:00,80.02,80.09,79.99,80.03,117523.0,71.3832,71.4457,71.3565,71.3921,117523.0
2020-05-08 14:00:00,80.03,80.07,79.86,79.98,112723.0,71.3921,71.4278,71.2405,71.3475,112723.0
2020-05-08 14:10:00,79.98,80.25,79.96,80.22,67359.0,71.3475,71.5884,71.3297,71.5616,67359.0
2020-05-08 14:20:00,80.23,80.35,80.2,80.34,59162.0,71.5705,71.6776,71.5438,71.6687,59162.0
2020-05-08 14:30:00,80.35,80.35,80.18,80.26,55265.0,71.6776,71.6776,71.5259,71.5973,55265.0
2020-05-08 14:40:00,80.26,80.35,80.25,80.28,76173.0,71.5973,71.6776,71.5884,71.6152,76173.0
2020-05-08 14:50:00,80.28,80.35,80.09,80.14,194097.0,71.6152,71.6776,71.4457,71.4903,194097.0
2020-05-08 15:00:00,80.15,80.29,80.1,80.19,219876.0,71.4992,71.6241,71.4546,71.5349,219876.0
2020-05-08 15:10:00,80.2,80.22,80.02,80.18,88155.0,71.5438,71.5616,71.3832,71.5259,88155.0
2020-05-08 15:20:00,80.17,80.32,80.13,80.3,82938.0,71.517,71.6508,71.4813,71.633,82938.0
2020-05-08 15:30:00,80.3,80.44,80.22,80.4,117510.0,71.633,71.7579,71.5616,71.7222,117510.0
2020-05-08 15:40:00,80.4,80.51,80.39,80.44,298486.0,71.7222,71.8203,71.7133,71.7579,298486.0
2020-05-08 15:50:00,80.45,80.66,80.42,80.6,954281.0,71.7668,71.9541,71.74,71.9006,954281.0
2020-05-11 09:30:00,80.34,80.55,79.86,80.15,324513.0,71.6687,71.856,71.2405,71.4992,324513.0
2020-05-11 09:40:00,80.14,80.35,79.81,79.98,170938.0,71.4903,71.6776,71.1959,71.3475,170938.0
2020-05-11 09:50:00,79.98,80.14,79.54,79.74,174795.0,71.3475,71.4903,70.955,71.1334,174795.0
2020-05-11 10:00:00,79.73,80.29,79.71,80.21,133964.0,71.1245,71.6241,71.1067,71.5527,133964.0
2020-05-11 10:10:00,80.21,80.22,79.91,80.03,126727.0,71.5527,71.5616,71.2851,71.3921,126727.0
2020-05-11 10:20:00,80.04,80.3,79.99,80.21,80481.0,71.4011,71.633,71.3565,71.5527,80481.0
2020-05-11 10:30:00,80.2,80.43,80.09,80.33,84269.0,71.5438,71.749,71.4457,71.6598,84269.0
2020-05-11 10:40:00,80.32,80.57,80.2,80.45,116825.0,71.6508,71.8739,71.5438,71.7668,116825.0
2020-05-11 10:50:00,80.46,80.51,80.16,80.2,78383.0,71.7757,71.8203,71.5081,71.5438,78383.0
2020-05-11 11:00:00,80.23,80.43,80.17,80.38,72640.0,71.5705,71.749,71.517,71.7044,72640.0
2020-05-11 11:10:00,80.35,80.53,80.28,80.42,71382.0,71.6776,71.8382,71.6152,71.74,71382.0
2020-05-11 11:20:00,80.42,80.58,80.41,80.56,125224.0,71.74,71.8828,71.7311,71.8649,125224.0
2020-05-11 11:30:00,80.56,80.67,80.5,80.53,93914.0,71.8649,71.9631,71.8114,71.8382,93914.0
2020-05-11 11:40:00,80.52,80.61,80.42,80.58,91851.0,71.8292,71.9095,71.74,71.8828,91851.0
2020-05-11 11:50:00,80.57,80.81,80.46,80.81,107707.0,71.8739,72.0879,71.7757,72.0879,107707.0
2020-05-11 12:00:00,80.79,80.82,80.6,80.66,105921.0,72.0701,72.0969,71.9006,71.9541,105921.0
2020-05-11 12:10:00,80.67,80.73,80.59,80.72,83980.0,71.9631,72.0166,71.8917,72.0077,83980.0
2020-05-11 12:20:00,80.72,80.94,80.7,80.83,115785.0,72.0077,72.2039,71.9898,72.1058,115785.0
2020-05-11 12:30:00,80.83,80.84,80.71,80.74,76192.0,72.1058,72.1147,71.9987,72.0255,76192.0
2020-05-11 12:40:00,80.75,80.79,80.47,80.58,102769.0,72.0344,72.0701,71.7846,71.8828,102769.0
2020-05-11 12:50:00,80.58,80.82,80.52,80.72,142661.0,71.8828,72.0969,71.8292,72.0077,142661.0
2020-05-11 13:00:00,80.71,80.88,80.64,80.84,136788.0,71.9987,72.1504,71.9363,72.1147,136788.0
2020-05-11 13:10:00,80.83,80.86,80.67,80.79,105279.0,72.1058,72.1326,71.9631,72.0701,105279.0
2020-05-11 13:20:00,80.78,81.01,80.74,80.92,90297.0,72.0612,72.2664,72.0255,72.1861,90297.0
2020-05-11 13:30:00,80.92,81.27,80.92,81.24,78334.0,72.1861,72.4983,72.1861,72.4715,78334.0
2020-05-11 13:40:00,81.23,81.25,80.88,80.92,51349.0,72.4626,72.4805,72.1504,72.1861,51349.0
2020-05-11 13:50:00,80.92,80.95,80.83,80.87,56391.0,72.1861,72.2128,72.1058,72.1415,56391.0
2020-05-11 14:00:00,80.89,80.93,80.65,80.74,50125.0,72.1593,72.195,71.9452,72.0255,50125.0
2020-05-11 14:10:00,80.74,80.91,80.67,80.9,52555.0,72.0255,72.1772,71.9631,72.1682,52555.0
2020-05-11 14:20:00,80.9,80.98,80.79,80.84,73077.0,72.1682,72.2396,72.0701,72.1147,73077.0
2020-05-11 14:30:00,80.82,81.18,80.81,81.16,94618.0,72.0969,72.418,72.0879,72.4002,94618.0
2020-05-11 14:40:00,81.17,81.18,80.93,81.0,58789.0,72.4091,72.418,72.195,72.2574,58789.0
2020-05-11 14:50:00,81.0,81.04,80.9,80.91,42653.0,72.2574,72.2931,72.1682,72.1772,42653.0
2020-05-11 15:00:00,80.91,81.01,80.88,81.0,95479.0,72.1772,72.2664,72.1504,72.2574,95479.0
2020-05-11 15:10:00,81.0,81.01,80.74,80.82,115337.0,72.2574,72.2664,72.0255,72.0969,115337.0
2020-05-11 15:20:00,80.8,80.83,80.63,80.76,93139.0,72.079,72.1058,71.9274,72.0433,93139.0
2020-05-11 15:30:00,80.76,80.83,80.64,80.76,103632.0,72.0433,72.1058,71.9363,72.0433,103632.0
2020-05-11 15:40:00,80.76,80.8,80.57,80.62,119224.0,72.0433,72.079,71.8739,71.9185,119224.0
2020-05-11 15:50:00,80.61,80.73,80.48,80.48,441783.0,71.9095,72.0166,71.7936,71.7936,441783.0
2020-05-12 09:30:00,81.29,81.79,81.02,81.16,424243.0,72.5161,72.9622,72.2753,72.4002,424243.0
2020-05-12 09:40:00,81.16,81.37,80.91,80.95,175585.0,72.4002,72.5875,72.1772,72.2128,175585.0
2020-05-12 09:50:00,80.95,81.17,80.58,81.13,89246.0,72.2128,72.4091,71.8828,72.3734,89246.0
2020-05-12 10:00:00,81.13,81.16,80.87,80.96,68011.0,72.3734,72.4002,72.1415,72.2218,68011.0
2020-05-12 10:10:00,80.96,81.55,80.82,81.52,282023.0,72.2218,72.7481,72.0969,72.7213,282023.0
2020-05-12 10:20:00,81.53,81.65,81.37,81.47,142819.0,72.7302,72.8373,72.5875,72.6767,142819.0
2020-05-12 10:30:00,81.45,81.68,81.39,81.5,71003.0,72.6589,72.864,72.6053,72.7035,71003.0
2020-05-12 10:40:00,81.5,81.61,81.09,81.14,61221.0,72.7035,72.8016,72.3377,72.3823,61221.0
2020-05-12 10:50:00,81.13,81.23,80.95,80.97,156777.0,72.3734,72.4626,72.2128,72.2307,156777.0
2020-05-12 11:00:00,80.98,81.22,80.83,81.14,135285.0,72.2396,72.4537,72.1058,72.3823,135285.0
2020-05-12 11:10:00,81.13,81.18,80.88,80.95,83057.0,72.3734,72.418,72.1504,72.2128,83057.0
2020-05-12 11:20:00,80.95,81.1,80.82,80.87,84013.0,72.2128,72.3466,72.0969,72.1415,84013.0
2020-05-12 11:30:00,80.88,80.99,80.75,80.82,88636.0,72.1504,72.2485,72.0344,72.0969,88636.0
2020-05-12 11:40:00,80.83,80.89,80.75,80.78,48190.0,72.1058,72.1593,72.0344,72.0612,48190.0
2020-05-12 11:50:00,80.77,80.93,80.72,80.93,64230.0,72.0523,72.195,72.0077,72.195,64230.0
2020-05-12 12:00:00,80.91,81.06,80.87,81.05,62857.0,72.1772,72.311,72.1415,72.302,62857.0
2020-05-12 12:10:00,81.05,81.05,80.85,80.96,46769.0,72.302,72.302,72.1236,72.2218,46769.0
2020-05-12 12:20:00,80.95,81.18,80.93,81.13,76076.0,72.2128,72.418,72.195,72.3734,76076.0
2020-05-12 12:30:00,81.14,81.24,81.08,81.22,34336.0,72.3823,72.4715,72.3288,72.4537,34336.0
2020-05-12 12:40:00,81.2,81.41,81.14,81.37,55644.0,72.4359,72.6232,72.3823,72.5875,55644.0
2020-05-12 12:50:00,81.36,81.4,81.22,81.32,42345.0,72.5786,72.6143,72.4537,72.5429,42345.0
2020-05-12 13:00:00,81.31,81.37,81.1,81.27,33774.0,72.534,72.5875,72.3466,72.4983,33774.0
2020-05-12 13:10:00,81.27,81.27,80.77,80.79,85810.0,72.4983,72.4983,72.0523,72.0701,85810.0
2020-05-12 13:20:00,80.76,80.86,80.52,80.63,116694.0,72.0433,72.1326,71.8292,71.9274,116694.0
2020-05-12 13:30:00,80.61,80.86,80.57,80.81,60108.0,71.9095,72.1326,71.8739,72.0879,60108.0
2020-05-12 13:40:00,80.8,80.94,80.73,80.88,61207.0,72.079,72.2039,72.0166,72.1504,61207.0
2020-05-12 13:50:00,80.88,80.92,80.82,80.84,38683.0,72.1504,72.1861,72.0969,72.1147,38683.0
2020-05-12 14:00:00,80.83,80.92,80.77,80.86,41799.0,72.1058,72.1861,72.0523,72.1326,41799.0
2020-05-12 14:10:00,80.85,80.85,80.58,80.64,53760.0,72.1236,72.1236,71.8828,71.9363,53760.0
2020-05-12 14:20:00,80.65,80.73,80.61,80.63,69242.0,71.9452,72.0166,71.9095,71.9274,69242.0
2020-05-12 14:30:00,80.64,80.74,80.52,80.53,76081.0,71.9363,72.0255,71.8292,71.8382,76081.0
2020-05-12 14:40:00,80.52,80.53,80.19,80.33,117610.0,71.8292,71.8382,71.5349,71.6598,117610.0
2020-05-12 14:50:00,80.33,80.49,80.28,80.45,47196.0,71.6598,71.8025,71.6152,71.7668,47196.0
2020-05-12 15:00:00,80.44,80.49,80.33,80.48,60780.0,71.7579,71.8025,71.6598,71.7936,60780.0
2020-05-12 15:10:00,80.48,80.5,80.23,80.25,75242.0,71.7936,71.8114,71.5705,71.5884,75242.0
2020-05-12 15:20:00,80.23,80.28,79.88,79.88,132576.0,71.5705,71.6152,71.2583,71.2583,132576.0
2020-05-12 15:30:00,79.9,80.01,79.59,79.69,147859.0,71.2762,71.3743,70.9996,71.0888,147859.0
2020-05-12 15:40:00,79.68,79.68,79.06,79.07,322808.0,71.0799,71.0799,70.5268,70.5358,322808.0
2020-05-12 15:50:00,79.06,79.11,78.4,78.4,850797.0,70.5268,70.5714,69.9381,69.9381,850797.0
2020-05-13 09:30:00,78.86,79.21,77.88,78.42,356248.0,70.3484,70.6606,69.4742,69.9559,356248.0
2020-05-13 09:40:00,78.41,78.44,77.83,78.43,239374.0,69.947,69.9737,69.4296,69.9648,239374.0
2020-05-13 09:50:00,78.42,78.58,78.16,78.5,146348.0,69.9559,70.0986,69.724,70.0273,146348.0
2020-05-13 10:00:00,78.51,79.22,78.43,79.05,276076.0,70.0362,70.6696,69.9648,70.5179,276076.0
2020-05-13 10:10:00,79.02,79.36,78.95,79.1,145284.0,70.4911,70.7944,70.4287,70.5625,145284.0
2020-05-13 10:20:00,79.08,79.43,78.9,79.36,154146.0,70.5447,70.8569,70.3841,70.7944,154146.0
2020-05-13 10:30:00,79.36,79.51,79.15,79.2,120211.0,70.7944,70.9283,70.6071,70.6517,120211.0
2020-05-13 10:40:00,79.21,79.32,78.93,79.01,89541.0,70.6606,70.7588,70.4109,70.4822,89541.0
2020-05-13 10:50:00,79.01,79.04,78.52,78.59,97245.0,70.4822,70.509,70.0451,70.1076,97245.0
2020-05-13 11:00:00,78.59,78.73,78.45,78.55,73334.0,70.1076,70.2324,69.9827,70.0719,73334.0
2020-05-13 11:10:00,78.57,78.88,78.57,78.67,111138.0,70.0897,70.3663,70.0897,70.1789,111138.0
2020-05-13 11:20:00,78.66,78.66,78.13,78.38,132178.0,70.17,70.17,69.6972,69.9202,132178.0
2020-05-13 11:30:00,78.38,78.54,77.95,78.14,144012.0,69.9202,70.063,69.5366,69.7061,144012.0
2020-05-13 11:40:00,78.12,78.18,77.53,77.56,139921.0,69.6883,69.7418,69.162,69.1887,139921.0
2020-05-13 11:50:00,77.59,77.77,77.33,77.63,126380.0,69.2155,69.3761,68.9836,69.2512,126380.0
2020-05-13 12:00:00,77.62,77.7,77.22,77.27,158475.0,69.2423,69.3136,68.8854,68.93,158475.0
2020-05-13 12:10:00,77.29,77.52,77.03,77.06,214318.0,68.9479,69.153,68.7159,68.7427,214318.0
2020-05-13 12:20:00,77.06,77.39,77.06,77.31,152090.0,68.7427,69.0371,68.7427,68.9657,152090.0
2020-05-13 12:30:00,77.31,77.39,77.06,77.3,155255.0,68.9657,69.0371,68.7427,68.9568,155255.0
2020-05-13 12:40:00,77.28,77.58,77.16,77.51,133607.0,68.9389,69.2066,68.8319,69.1441,133607.0
2020-05-13 12:50:00,77.54,77.61,77.34,77.44,66134.0,69.1709,69.2333,68.9925,69.0817,66134.0
2020-05-13 13:00:00,77.44,77.47,76.84,76.96,135347.0,69.0817,69.1084,68.5464,68.6535,135347.0
2020-05-13 13:10:00,76.96,77.47,76.96,77.41,105323.0,68.6535,69.1084,68.6535,69.0549,105323.0
2020-05-13 13:20:00,77.41,77.5,77.2,77.41,136434.0,69.0549,69.1352,68.8676,69.0549,136434.0
2020-05-13 13:30:00,77.39,77.48,77.19,77.44,77715.0,69.0371,69.1174,68.8587,69.0817,77715.0
2020-05-13 13:40:00,77.45,77.53,77.24,77.36,56902.0,69.0906,69.162,68.9033,69.0103,56902.0
2020-05-13 13:50:00,77.37,77.41,77.14,77.23,70032.0,69.0192,69.0549,68.8141,68.8943,70032.0
2020-05-13 14:00:00,77.22,77.22,76.89,77.2,73862.0,68.8854,68.8854,68.591,68.8676,73862.0
2020-05-13 14:10:00,77.19,77.55,77.14,77.35,108100.0,68.8587,69.1798,68.8141,69.0014,108100.0
2020-05-13 14:20:00,77.35,77.5,77.21,77.25,70725.0,69.0014,69.1352,68.8765,68.9122,70725.0
2020-05-13 14:30:00,77.24,77.38,77.18,77.33,120234.0,68.9033,69.0282,68.8497,68.9836,120234.0
2020-05-13 14:40:00,77.33,77.42,77.15,77.35,180499.0,68.9836,69.0638,68.823,69.0014,180499.0
2020-05-13 14:50:00,77.35,77.42,77.0,77.02,109876.0,69.0014,69.0638,68.6892,68.707,109876.0
2020-05-13 15:00:00,77.02,77.6,77.01,77.41,175662.0,68.707,69.2244,68.6981,69.0549,175662.0
2020-05-13 15:10:00,77.41,77.5,77.23,77.38,135468.0,69.0549,69.1352,68.8943,69.0282,135468.0
2020-05-13 15:20:00,77.39,77.46,76.75,77.16,172773.0,69.0371,69.0995,68.4662,68.8319,172773.0
2020-05-13 15:30:00,77.14,77.33,77.01,77.26,261206.0,68.8141,68.9836,68.6981,68.9211,261206.0
2020-05-13 15:40:00,77.28,77.61,77.1,77.53,373220.0,68.9389,69.2333,68.7784,69.162,373220.0
2020-05-13 15:50:00,77.53,78.33,77.5,78.01,1078320.0,69.162,69.8756,69.1352,69.5902,1078320.0
2020-05-14 09:30:00,77.5,78.08,77.2,77.56,366766.0,69.1352,69.6526,68.8676,69.1887,366766.0
2020-05-14 09:40:00,77.53,77.6,76.8,77.02,239997.0,69.162,69.2244,68.5108,68.707,239997.0
2020-05-14 09:50:00,77.01,77.24,76.81,76.82,260869.0,68.6981,68.9033,68.5197,68.5286,260869.0
2020-05-14 10:00:00,76.84,77.13,76.62,77.08,184576.0,68.5464,68.8051,68.3502,68.7605,184576.0
2020-05-14 10:10:00,77.07,77.28,76.88,77.0,221067.0,68.7516,68.9389,68.5821,68.6892,221067.0
2020-05-14 10:20:00,77.0,77.13,76.51,76.52,176615.0,68.6892,68.8051,68.2521,68.261,176615.0
2020-05-14 10:30:00,76.53,77.45,76.47,77.41,186602.0,68.2699,69.0906,68.2164,69.0549,186602.0
2020-05-14 10:40:00,77.41,77.55,77.1,77.55,135840.0,69.0549,69.1798,68.7784,69.1798,135840.0
2020-05-14 10:50:00,77.54,77.89,77.47,77.59,206635.0,69.1709,69.4831,69.1084,69.2155,206635.0
2020-05-14 11:00:00,77.59,78.23,77.56,78.09,162207.0,69.2155,69.7864,69.1887,69.6615,162207.0
2020-05-14 11:10:00,78.18,78.73,78.15,78.44,189637.0,69.7418,70.2324,69.715,69.9737,189637.0
2020-05-14 11:20:00,78.44,78.44,77.83,77.92,110066.0,69.9737,69.9737,69.4296,69.5099,110066.0
2020-05-14 11:30:00,77.96,78.4,77.91,78.09,136314.0,69.5456,69.9381,69.501,69.6615,136314.0
2020-05-14 11:40:00,78.05,78.08,77.78,77.84,115403.0,69.6258,69.6526,69.385,69.4385,115403.0
2020-05-14 11:50:00,77.83,78.14,77.7,77.74,70720.0,69.4296,69.7061,69.3136,69.3493,70720.0
2020-05-14 12:00:00,77.77,77.92,77.49,77.56,96353.0,69.3761,69.5099,69.1263,69.1887,96353.0
2020-05-14 12:10:00,77.52,77.84,77.5,77.74,54137.0,69.153,69.4385,69.1352,69.3493,54137.0
2020-05-14 12:20:00,77.74,77.98,77.7,77.77,106458.0,69.3493,69.5634,69.3136,69.3761,106458.0
2020-05-14 12:30:00,77.81,77.92,77.68,77.75,93584.0,69.4117,69.5099,69.2958,69.3582,93584.0
2020-05-14 12:40:00,77.75,77.81,77.47,77.5,58987.0,69.3582,69.4117,69.1084,69.1352,58987.0
2020-05-14 12:50:00,77.5,78.2,77.5,78.18,99754.0,69.1352,69.7597,69.1352,69.7418,99754.0
2020-05-14 13:00:00,78.19,78.27,77.96,78.03,70669.0,69.7507,69.8221,69.5456,69.608,70669.0
2020-05-14 13:10:00,78.03,78.14,77.98,78.14,52010.0,69.608,69.7061,69.5634,69.7061,52010.0
2020-05-14 13:20:00,78.12,78.39,78.12,78.32,68923.0,69.6883,69.9291,69.6883,69.8667,68923.0
2020-05-14 13:30:00,78.32,78.45,78.28,78.34,71982.0,69.8667,69.9827,69.831,69.8845,71982.0
2020-05-14 13:40:00,78.35,78.61,78.26,78.58,91446.0,69.8935,70.1254,69.8132,70.0986,91446.0
2020-05-14 13:50:00,78.59,78.65,78.33,78.36,84987.0,70.1076,70.1611,69.8756,69.9024,84987.0
2020-05-14 14:00:00,78.34,78.36,78.06,78.22,121027.0,69.8845,69.9024,69.6348,69.7775,121027.0
2020-05-14 14:10:00,78.23,78.38,78.16,78.34,70590.0,69.7864,69.9202,69.724,69.8845,70590.0
2020-05-14 14:20:00,78.31,78.58,78.3,78.58,75572.0,69.8578,70.0986,69.8489,70.0986,75572.0
2020-05-14 14:30:00,78.58,78.66,78.3,78.34,163697.0,70.0986,70.17,69.8489,69.8845,163697.0
2020-05-14 14:40:00,78.33,78.74,78.27,78.72,244164.0,69.8756,70.2414,69.8221,70.2235,244164.0
2020-05-14 14:50:00,78.71,79.24,78.62,79.23,150873.0,70.2146,70.6874,70.1343,70.6785,150873.0
2020-05-14 15:00:00,79.25,79.85,79.11,79.77,205649.0,70.6963,71.2316,70.5714,71.1602,205649.0
2020-05-14 15:10:00,79.75,79.84,79.45,79.63,230676.0,71.1424,71.2226,70.8747,71.0353,230676.0
2020-05-14 15:20:00,79.62,79.74,79.46,79.66,302280.0,71.0264,71.1334,70.8837,71.0621,302280.0
2020-05-14 15:30:00,79.66,79.76,79.25,79.26,229906.0,71.0621,71.1513,70.6963,70.7052,229906.0
2020-05-14 15:40:00,79.26,79.58,79.13,79.54,352396.0,70.7052,70.9907,70.5893,70.955,352396.0
2020-05-14 15:50:00,79.55,80.0,79.55,79.9,1028874.0,70.9639,71.3654,70.9639,71.2762,1028874.0
2020-05-15 09:30:00,74.65,76.3,74.37,76.13,2288392.0,66.5928,68.0647,66.343,67.9131,2288392.0
2020-05-15 09:40:00,76.14,76.35,75.71,76.01,801948.0,67.922,68.1093,67.5384,67.806,801948.0
2020-05-15 09:50:00,76.02,76.84,76.0,76.82,805033.0,67.8149,68.5464,67.7971,68.5286,805033.0
2020-05-15 10:00:00,76.84,77.35,76.66,77.17,1002614.0,68.5464,69.0014,68.3859,68.8408,1002614.0
2020-05-15 10:10:00,77.16,77.7,77.14,77.3,554269.0,68.8319,69.3136,68.8141,68.9568,554269.0
2020-05-15 10:20:00,77.28,77.5,77.05,77.16,934826.0,68.9389,69.1352,68.7338,68.8319,934826.0
2020-05-15 10:30:00,77.17,77.44,76.62,76.64,746771.0,68.8408,69.0817,68.3502,68.368,746771.0
2020-05-15 10:40:00,76.64,76.66,75.92,76.45,371758.0,68.368,68.3859,67.7257,68.1985,371758.0
2020-05-15 10:50:00,76.46,76.55,75.55,75.73,378315.0,68.2075,68.2877,67.3957,67.5562,378315.0
2020-05-15 11:00:00,75.73,75.73,75.02,75.28,621247.0,67.5562,67.5562,66.9229,67.1548,621247.0
2020-05-15 11:10:00,75.28,75.46,75.15,75.27,323668.0,67.1548,67.3154,67.0388,67.1459,323668.0
2020-05-15 11:20:00,75.26,75.26,75.01,75.03,359662.0,67.137,67.137,66.914,66.9318,359662.0
2020-05-15 11:30:00,75.02,75.46,75.01,75.23,326989.0,66.9229,67.3154,66.914,67.1102,326989.0
2020-05-15 11:40:00,75.22,75.27,74.83,75.06,495697.0,67.1013,67.1459,66.7534,66.9586,495697.0
2020-05-15 11:50:00,75.07,75.18,74.9,75.08,296525.0,66.9675,67.0656,66.8158,66.9764,296525.0
2020-05-15 12:00:00,75.05,75.49,75.0,75.4,410415.0,66.9496,67.3421,66.905,67.2619,410415.0
2020-05-15 12:10:00,75.4,75.46,75.2,75.28,264031.0,67.2619,67.3154,67.0835,67.1548,264031.0
2020-05-15 12:20:00,75.28,75.7,75.28,75.6,281417.0,67.1548,67.5295,67.1548,67.4403,281417.0
2020-05-15 12:30:00,75.6,76.18,75.53,76.15,474212.0,67.4403,67.9577,67.3778,67.9309,474212.0
2020-05-15 12:40:00,76.15,76.2,75.46,75.6,612270.0,67.9309,67.9755,67.3154,67.4403,612270.0
2020-05-15 12:50:00,75.61,75.74,75.22,75.46,406143.0,67.4492,67.5652,67.1013,67.3154,406143.0
2020-05-15 13:00:00,75.46,75.75,75.42,75.64,239375.0,67.3154,67.5741,67.2797,67.476,239375.0
2020-05-15 13:10:00,75.65,75.86,75.62,75.7,228665.0,67.4849,67.6722,67.4581,67.5295,228665.0
2020-05-15 13:20:00,75.69,75.75,75.58,75.68,229397.0,67.5206,67.5741,67.4224,67.5116,229397.0
2020-05-15 13:30:00,75.69,75.71,75.5,75.52,302104.0,67.5206,67.5384,67.3511,67.3689,302104.0
2020-05-15 13:40:00,75.52,75.58,75.45,75.46,258786.0,67.3689,67.4224,67.3065,67.3154,258786.0
2020-05-15 13:50:00,75.46,75.93,75.24,75.88,369621.0,67.3154,67.7347,67.1191,67.6901,369621.0
2020-05-15 14:00:00,75.88,76.08,75.78,75.79,225200.0,67.6901,67.8685,67.6008,67.6098,225200.0
2020-05-15 14:10:00,75.79,76.0,75.6,76.0,254468.0,67.6098,67.7971,67.4403,67.7971,254468.0
2020-05-15 14:20:00,76.0,76.18,75.97,76.09,247258.0,67.7971,67.9577,67.7703,67.8774,247258.0
2020-05-15 14:30:00,76.09,76.45,76.04,76.17,658916.0,67.8774,68.1985,67.8328,67.9488,658916.0
2020-05-15 14:40:00,76.18,76.74,76.18,76.54,622688.0,67.9577,68.4572,67.9577,68.2788,622688.0
2020-05-15 14:50:00,76.54,76.67,75.99,76.04,321518.0,68.2788,68.3948,67.7882,67.8328,321518.0
2020-05-15 15:00:00,76.04,76.54,75.96,76.47,494897.0,67.8328,68.2788,67.7614,68.2164,494897.0
2020-05-15 15:10:00,76.47,76.6,76.33,76.43,478849.0,68.2164,68.3323,68.0915,68.1807,478849.0
2020-05-15 15:20:00,76.44,76.53,76.0,76.06,338437.0,68.1896,68.2699,67.7971,67.8506,338437.0
2020-05-15 15:30:00,76.06,76.3,75.79,75.84,398198.0,67.8506,68.0647,67.6098,67.6544,398198.0
2020-05-15 15:40:00,75.84,76.1,75.74,75.94,480877.0,67.6544,67.8863,67.5652,67.7436,480877.0
2020-05-15 15:50:00,75.94,76.43,75.58,75.78,1261080.0,67.7436,68.1807,67.4224,67.6008,1261080.0
2020-05-18 09:30:00,77.27,78.22,77.21,78.02,1097308.0,68.93,69.7775,68.8765,69.5991,1097308.0
2020-05-18 09:40:00,78.02,78.27,77.62,78.08,664739.0,69.5991,69.8221,69.2423,69.6526,664739.0
2020-05-18 09:50:00,78.1,78.22,77.78,77.99,392503.0,69.6704,69.7775,69.385,69.5723,392503.0
2020-05-18 10:00:00,77.99,78.29,77.87,78.11,323394.0,69.5723,69.8399,69.4653,69.6794,323394.0
2020-05-18 10:10:00,78.11,78.15,77.7,78.13,278197.0,69.6794,69.715,69.3136,69.6972,278197.0
2020-05-18 10:20:00,78.14,78.55,78.12,78.26,422962.0,69.7061,70.0719,69.6883,69.8132,422962.0
2020-05-18 10:30:00,78.27,78.72,78.27,78.61,223734.0,69.8221,70.2235,69.8221,70.1254,223734.0
2020-05-18 10:40:00,78.62,79.1,78.62,78.97,537079.0,70.1343,70.5625,70.1343,70.4465,537079.0
2020-05-18 10:50:00,78.99,79.23,78.94,79.2,310637.0,70.4644,70.6785,70.4198,70.6517,310637.0
2020-05-18 11:00:00,79.19,79.43,79.08,79.39,181234.0,70.6428,70.8569,70.5447,70.8212,181234.0
2020-05-18 11:10:00,79.42,79.72,79.24,79.72,265043.0,70.848,71.1156,70.6874,71.1156,265043.0
2020-05-18 11:20:00,79.73,79.78,79.3,79.32,249928.0,71.1245,71.1691,70.7409,70.7588,249928.0
2020-05-18 11:30:00,79.34,79.44,79.1,79.22,247542.0,70.7766,70.8658,70.5625,70.6696,247542.0
2020-05-18 11:40:00,79.22,79.56,79.21,79.25,208280.0,70.6696,70.9729,70.6606,70.6963,208280.0
2020-05-18 11:50:00,79.25,79.31,78.96,79.08,145663.0,70.6963,70.7498,70.4376,70.5447,145663.0
2020-05-18 12:00:00,79.07,79.31,79.01,79.06,133189.0,70.5358,70.7498,70.4822,70.5268,133189.0
2020-05-18 12:10:00,79.06,79.12,78.87,78.94,174864.0,70.5268,70.5804,70.3573,70.4198,174864.0
2020-05-18 12:20:00,78.95,79.25,78.87,79.24,120518.0,70.4287,70.6963,70.3573,70.6874,120518.0
2020-05-18 12:30:00,79.25,79.28,79.05,79.19,113517.0,70.6963,70.7231,70.5179,70.6428,113517.0
2020-05-18 12:40:00,79.18,79.2,78.96,79.11,92536.0,70.6339,70.6517,70.4376,70.5714,92536.0
2020-05-18 12:50:00,79.11,79.34,79.1,79.26,132352.0,70.5714,70.7766,70.5625,70.7052,132352.0
2020-05-18 13:00:00,79.26,79.44,79.21,79.35,94516.0,70.7052,70.8658,70.6606,70.7855,94516.0
2020-05-18 13:10:00,79.34,79.54,79.23,79.53,146787.0,70.7766,70.955,70.6785,70.9461,146787.0
2020-05-18 13:20:00,79.52,79.89,79.5,79.89,149586.0,70.9372,71.2672,70.9193,71.2672,149586.0
2020-05-18 13:30:00,79.88,79.89,79.69,79.83,111001.0,71.2583,71.2672,71.0888,71.2137,111001.0
2020-05-18 13:40:00,79.82,79.98,79.7,79.82,149524.0,71.2048,71.3475,71.0978,71.2048,149524.0
2020-05-18 13:50:00,79.83,79.9,79.64,79.66,118359.0,71.2137,71.2762,71.0442,71.0621,118359.0
2020-05-18 14:00:00,79.67,79.81,79.62,79.62,108870.0,71.071,71.1959,71.0264,71.0264,108870.0
2020-05-18 14:10:00,79.61,79.62,79.39,79.43,75427.0,71.0175,71.0264,70.8212,70.8569,75427.0
2020-05-18 14:20:00,79.44,79.65,79.33,79.62,117945.0,70.8658,71.0531,70.7677,71.0264,117945.0
2020-05-18 14:30:00,79.62,79.74,79.56,79.62,135535.0,71.0264,71.1334,70.9729,71.0264,135535.0
2020-05-18 14:40:00,79.62,79.77,79.54,79.55,94471.0,71.0264,71.1602,70.955,70.9639,94471.0
2020-05-18 14:50:00,79.54,79.7,79.43,79.63,147443.0,70.955,71.0978,70.8569,71.0353,147443.0
2020-05-18 15:00:00,79.64,79.94,79.63,79.89,143898.0,71.0442,71.3118,71.0353,71.2672,143898.0
2020-05-18 15:10:00,79.9,79.95,79.74,79.94,143468.0,71.2762,71.3208,71.1334,71.3118,143468.0
2020-05-18 15:20:00,79.94,79.97,79.82,79.91,169277.0,71.3118,71.3386,71.2048,71.2851,169277.0
2020-05-18 15:30:00,79.91,80.03,79.73,79.75,273689.0,71.2851,71.3921,71.1245,71.1424,273689.0
2020-05-18 15:40:00,79.76,80.13,79.74,80.12,302274.0,71.1513,71.4813,71.1334,71.4724,302274.0
2020-05-18 15:50:00,80.12,80.18,79.81,79.93,985036.0,71.4724,71.5259,71.1959,71.3029,985036.0
2020-05-19 09:30:00,79.76,79.9,79.01,79.57,410617.0,71.1513,71.2762,70.4822,70.9818,410617.0
2020-05-19 09:40:00,79.57,79.83,79.03,79.03,228935.0,70.9818,71.2137,70.5001,70.5001,228935.0
2020-05-19 09:50:00,79.01,79.59,79.01,79.17,184244.0,70.4822,70.9996,70.4822,70.625,184244.0
2020-05-19 10:00:00,79.15,79.64,79.0,79.41,339049.0,70.6071,71.0442,70.4733,70.8391,339049.0
2020-05-19 10:10:00,79.41,79.72,79.39,79.49,259781.0,70.8391,71.1156,70.8212,70.9104,259781.0
2020-05-19 10:20:00,79.48,79.85,79.46,79.75,168139.0,70.9015,71.2316,70.8837,71.1424,168139.0
2020-05-19 10:30:00,79.76,79.86,79.62,79.77,93349.0,71.1513,71.2405,71.0264,71.1602,93349.0
2020-05-19 10:40:00,79.71,79.86,79.51,79.79,93470.0,71.1067,71.2405,70.9283,71.178,93470.0
2020-05-19 10:50:00,79.81,79.99,79.8,79.92,138822.0,71.1959,71.3565,71.187,71.294,138822.0
2020-05-19 11:00:00,79.91,80.15,79.81,79.83,160180.0,71.2851,71.4992,71.1959,71.2137,160180.0
2020-05-19 11:10:00,79.82,79.86,79.48,79.7,119213.0,71.2048,71.2405,70.9015,71.0978,119213.0
2020-05-19 11:20:00,79.71,79.72,79.48,79.55,121502.0,71.1067,71.1156,70.9015,70.9639,121502.0
2020-05-19 11:30:00,79.54,79.76,79.37,79.41,74927.0,70.955,71.1513,70.8034,70.8391,74927.0
2020-05-19 11:40:00,79.41,79.58,79.37,79.43,58386.0,70.8391,70.9907,70.8034,70.8569,58386.0
2020-05-19 11:50:00,79.43,79.54,79.35,79.41,70480.0,70.8569,70.955,70.7855,70.8391,70480.0
2020-05-19 12:00:00,79.41,79.54,79.33,79.53,103589.0,70.8391,70.955,70.7677,70.9461,103589.0
2020-05-19 12:10:00,79.53,79.53,79.16,79.17,73329.0,70.9461,70.9461,70.616,70.625,73329.0
2020-05-19 12:20:00,79.18,79.49,79.17,79.45,87935.0,70.6339,70.9104,70.625,70.8747,87935.0
2020-05-19 12:30:00,79.45,79.62,79.43,79.52,91772.0,70.8747,71.0264,70.8569,70.9372,91772.0
2020-05-19 12:40:00,79.53,79.66,79.49,79.63,50633.0,70.9461,71.0621,70.9104,71.0353,50633.0
2020-05-19 12:50:00,79.63,79.69,79.54,79.63,58862.0,71.0353,71.0888,70.955,71.0353,58862.0
2020-05-19 13:00:00,79.63,79.66,79.43,79.53,65041.0,71.0353,71.0621,70.8569,70.9461,65041.0
2020-05-19 13:10:00,79.53,79.62,79.48,79.6,35950.0,70.9461,71.0264,70.9015,71.0085,35950.0
2020-05-19 13:20:00,79.6,79.83,79.55,79.76,76835.0,71.0085,71.2137,70.9639,71.1513,76835.0
2020-05-19 13:30:00,79.76,79.98,79.75,79.96,52183.0,71.1513,71.3475,71.1424,71.3297,52183.0
2020-05-19 13:40:00,79.95,79.99,79.8,79.82,61114.0,71.3208,71.3565,71.187,71.2048,61114.0
2020-05-19 13:50:00,79.82,79.88,79.7,79.76,64654.0,71.2048,71.2583,71.0978,71.1513,64654.0
2020-05-19 14:00:00,79.76,79.89,79.58,79.84,52526.0,71.1513,71.2672,70.9907,71.2226,52526.0
2020-05-19 14:10:00,79.84,79.94,79.76,79.9,53259.0,71.2226,71.3118,71.1513,71.2762,53259.0
2020-05-19 14:20:00,79.91,79.92,79.68,79.72,47211.0,71.2851,71.294,71.0799,71.1156,47211.0
2020-05-19 14:30:00,79.75,79.92,79.74,79.91,54089.0,71.1424,71.294,71.1334,71.2851,54089.0
2020-05-19 14:40:00,79.91,79.98,79.78,79.94,64649.0,71.2851,71.3475,71.1691,71.3118,64649.0
2020-05-19 14:50:00,79.93,79.94,79.2,79.28,148140.0,71.3029,71.3118,70.6517,70.7231,148140.0
2020-05-19 15:00:00,79.28,79.55,79.15,79.47,162507.0,70.7231,70.9639,70.6071,70.8926,162507.0
2020-05-19 15:10:00,79.46,79.73,79.34,79.36,106527.0,70.8837,71.1245,70.7766,70.7944,106527.0
2020-05-19 15:20:00,79.38,79.39,79.07,79.3,134844.0,70.8123,70.8212,70.5358,70.7409,134844.0
2020-05-19 15:30:00,79.3,79.3,78.7,78.89,249177.0,70.7409,70.7409,70.2057,70.3752,249177.0
2020-05-19 15:40:00,78.88,79.01,78.71,78.73,223968.0,70.3663,70.4822,70.2146,70.2324,223968.0
2020-05-19 15:50:00,78.73,78.73,78.0,78.02,786841.0,70.2324,70.2324,69.5812,69.5991,786841.0
2020-05-20 09:30:00,79.88,81.26,79.69,80.41,884081.0,71.2583,72.4894,71.0888,71.7311,884081.0
2020-05-20 09:40:00,80.36,80.64,80.22,80.49,301282.0,71.6865,71.9363,71.5616,71.8025,301282.0
2020-05-20 09:50:00,80.52,81.36,80.28,81.36,440595.0,71.8292,72.5786,71.6152,72.5786,440595.0
2020-05-20 10:00:00,81.37,81.83,81.33,81.83,333937.0,72.5875,72.9979,72.5518,72.9979,333937.0
2020-05-20 10:10:00,81.83,81.96,81.67,81.78,452711.0,72.9979,73.1138,72.8551,72.9533,452711.0
2020-05-20 10:20:00,81.77,81.86,81.46,81.74,199769.0,72.9443,73.0246,72.6678,72.9176,199769.0
2020-05-20 10:30:00,81.74,81.8,81.53,81.66,172010.0,72.9176,72.9711,72.7302,72.8462,172010.0
2020-05-20 10:40:00,81.66,81.79,81.33,81.44,186495.0,72.8462,72.9622,72.5518,72.6499,186495.0
2020-05-20 10:50:00,81.45,81.61,81.4,81.52,171215.0,72.6589,72.8016,72.6143,72.7213,171215.0
2020-05-20 11:00:00,81.53,81.68,81.38,81.61,184887.0,72.7302,72.864,72.5964,72.8016,184887.0
2020-05-20 11:10:00,81.61,81.67,81.4,81.65,165589.0,72.8016,72.8551,72.6143,72.8373,165589.0
2020-05-20 11:20:00,81.64,81.67,81.38,81.67,98024.0,72.8284,72.8551,72.5964,72.8551,98024.0
2020-05-20 11:30:00,81.67,81.69,81.57,81.62,99789.0,72.8551,72.873,72.7659,72.8105,99789.0
2020-05-20 11:40:00,81.61,81.72,81.46,81.63,181801.0,72.8016,72.8997,72.6678,72.8194,181801.0
2020-05-20 11:50:00,81.63,81.64,81.32,81.34,103658.0,72.8194,72.8284,72.5429,72.5607,103658.0
2020-05-20 12:00:00,81.34,81.43,81.23,81.25,150254.0,72.5607,72.641,72.4626,72.4805,150254.0
2020-05-20 12:10:00,81.25,81.26,81.03,81.14,142170.0,72.4805,72.4894,72.2842,72.3823,142170.0
2020-05-20 12:20:00,81.13,81.15,80.93,81.0,129607.0,72.3734,72.3912,72.195,72.2574,129607.0
2020-05-20 12:30:00,81.0,81.25,80.96,81.15,110092.0,72.2574,72.4805,72.2218,72.3912,110092.0
2020-05-20 12:40:00,81.16,81.2,80.78,80.89,150097.0,72.4002,72.4359,72.0612,72.1593,150097.0
2020-05-20 12:50:00,80.88,80.96,80.78,80.86,110148.0,72.1504,72.2218,72.0612,72.1326,110148.0
2020-05-20 13:00:00,80.85,80.87,80.54,80.56,110521.0,72.1236,72.1415,71.8471,71.8649,110521.0
2020-05-20 13:10:00,80.57,80.7,80.42,80.52,142489.0,71.8739,71.9898,71.74,71.8292,142489.0
2020-05-20 13:20:00,80.52,80.6,80.38,80.46,124935.0,71.8292,71.9006,71.7044,71.7757,124935.0
2020-05-20 13:30:00,80.46,80.52,80.29,80.46,101936.0,71.7757,71.8292,71.6241,71.7757,101936.0
2020-05-20 13:40:00,80.46,80.57,80.4,80.5,136104.0,71.7757,71.8739,71.7222,71.8114,136104.0
2020-05-20 13:50:00,80.5,80.53,80.31,80.33,80035.0,71.8114,71.8382,71.6419,71.6598,80035.0
2020-05-20 14:00:00,80.32,80.57,80.16,80.31,149587.0,71.6508,71.8739,71.5081,71.6419,149587.0
2020-05-20 14:10:00,80.29,80.55,80.26,80.48,123390.0,71.6241,71.856,71.5973,71.7936,123390.0
2020-05-20 14:20:00,80.48,80.7,80.45,80.49,112214.0,71.7936,71.9898,71.7668,71.8025,112214.0
2020-05-20 14:30:00,80.45,80.61,80.44,80.53,86654.0,71.7668,71.9095,71.7579,71.8382,86654.0
2020-05-20 14:40:00,80.56,80.79,80.51,80.75,165576.0,71.8649,72.0701,71.8203,72.0344,165576.0
2020-05-20 14:50:00,80.75,80.94,80.73,80.74,195534.0,72.0344,72.2039,72.0166,72.0255,195534.0
2020-05-20 15:00:00,80.75,80.78,80.49,80.56,108848.0,72.0344,72.0612,71.8025,71.8649,108848.0
2020-05-20 15:10:00,80.56,80.69,80.37,80.69,197058.0,71.8649,71.9809,71.6954,71.9809,197058.0
2020-05-20 15:20:00,80.69,80.75,80.5,80.59,154733.0,71.9809,72.0344,71.8114,71.8917,154733.0
2020-05-20 15:30:00,80.59,80.64,80.38,80.63,194249.0,71.8917,71.9363,71.7044,71.9274,194249.0
2020-05-20 15:40:00,80.62,80.66,80.36,80.4,175847.0,71.9185,71.9541,71.6865,71.7222,175847.0
2020-05-20 15:50:00,80.4,80.89,80.37,80.65,722277.0,71.7222,72.1593,71.6954,71.9452,722277.0
2020-05-21 09:30:00,79.4,80.1,79.34,79.95,928127.0,70.8301,71.4546,70.7766,71.3208,928127.0
2020-05-21 09:40:00,79.97,80.03,79.62,79.79,163255.0,71.3386,71.3921,71.0264,71.178,163255.0
2020-05-21 09:50:00,79.77,79.83,79.35,79.44,210720.0,71.1602,71.2137,70.7855,70.8658,210720.0
2020-05-21 10:00:00,79.42,79.53,78.76,78.85,237325.0,70.848,70.9461,70.2592,70.3395,237325.0
2020-05-21 10:10:00,78.86,79.01,78.71,78.8,139080.0,70.3484,70.4822,70.2146,70.2949,139080.0
2020-05-21 10:20:00,78.79,78.85,78.66,78.73,142285.0,70.286,70.3395,70.17,70.2324,142285.0
2020-05-21 10:30:00,78.73,78.73,78.21,78.22,225988.0,70.2324,70.2324,69.7686,69.7775,225988.0
2020-05-21 10:40:00,78.22,78.55,78.18,78.51,139481.0,69.7775,70.0719,69.7418,70.0362,139481.0
2020-05-21 10:50:00,78.5,78.75,78.47,78.56,126704.0,70.0273,70.2503,70.0005,70.0808,126704.0
2020-05-21 11:00:00,78.55,78.55,78.05,78.16,228632.0,70.0719,70.0719,69.6258,69.724,228632.0
2020-05-21 11:10:00,78.15,78.35,77.87,77.93,220835.0,69.715,69.8935,69.4653,69.5188,220835.0
2020-05-21 11:20:00,77.96,78.18,77.89,78.18,139628.0,69.5456,69.7418,69.4831,69.7418,139628.0
2020-05-21 11:30:00,78.16,78.57,78.15,78.5,107751.0,69.724,70.0897,69.715,70.0273,107751.0
2020-05-21 11:40:00,78.48,78.65,78.47,78.52,86568.0,70.0094,70.1611,70.0005,70.0451,86568.0
2020-05-21 11:50:00,78.54,78.7,78.5,78.53,107144.0,70.063,70.2057,70.0273,70.054,107144.0
2020-05-21 12:00:00,78.53,78.84,78.52,78.73,73113.0,70.054,70.3306,70.0451,70.2324,73113.0
2020-05-21 12:10:00,78.75,78.81,78.61,78.64,70507.0,70.2503,70.3038,70.1254,70.1522,70507.0
2020-05-21 12:20:00,78.61,79.07,78.59,78.82,76202.0,70.1254,70.5358,70.1076,70.3127,76202.0
2020-05-21 12:30:00,78.8,78.81,78.41,78.42,69298.0,70.2949,70.3038,69.947,69.9559,69298.0
2020-05-21 12:40:00,78.43,78.7,78.43,78.65,89613.0,69.9648,70.2057,69.9648,70.1611,89613.0
2020-05-21 12:50:00,78.63,78.66,78.31,78.38,103210.0,70.1432,70.17,69.8578,69.9202,103210.0
2020-05-21 13:00:00,78.38,78.84,78.38,78.71,96412.0,69.9202,70.3306,69.9202,70.2146,96412.0
2020-05-21 13:10:00,78.71,78.94,78.71,78.86,109529.0,70.2146,70.4198,70.2146,70.3484,109529.0
2020-05-21 13:20:00,78.87,78.88,78.64,78.73,44102.0,70.3573,70.3663,70.1522,70.2324,44102.0
2020-05-21 13:30:00,78.73,78.81,78.57,78.7,56140.0,70.2324,70.3038,70.0897,70.2057,56140.0
2020-05-21 13:40:00,78.72,78.79,78.6,78.72,73629.0,70.2235,70.286,70.1165,70.2235,73629.0
2020-05-21 13:50:00,78.73,78.8,78.64,78.64,36464.0,70.2324,70.2949,70.1522,70.1522,36464.0
2020-05-21 14:00:00,78.66,78.84,78.62,78.78,47417.0,70.17,70.3306,70.1343,70.2771,47417.0
2020-05-21 14:10:00,78.79,78.84,78.71,78.76,92551.0,70.286,70.3306,70.2146,70.2592,92551.0
2020-05-21 14:20:00,78.77,78.87,78.75,78.84,71360.0,70.2681,70.3573,70.2503,70.3306,71360.0
2020-05-21 14:30:00,78.84,78.89,78.46,78.53,85072.0,70.3306,70.3752,69.9916,70.054,85072.0
2020-05-21 14:40:00,78.54,78.61,78.28,78.28,65563.0,70.063,70.1254,69.831,69.831,65563.0
2020-05-21 14:50:00,78.29,78.5,78.25,78.38,83564.0,69.8399,70.0273,69.8043,69.9202,83564.0
2020-05-21 15:00:00,78.36,78.67,78.36,78.41,142029.0,69.9024,70.1789,69.9024,69.947,142029.0
2020-05-21 15:10:00,78.41,78.41,78.12,78.24,168933.0,69.947,69.947,69.6883,69.7953,168933.0
2020-05-21 15:20:00,78.23,78.31,78.17,78.2,115553.0,69.7864,69.8578,69.7329,69.7597,115553.0
2020-05-21 15:30:00,78.19,78.26,77.95,78.06,211876.0,69.7507,69.8132,69.5366,69.6348,211876.0
2020-05-21 15:40:00,78.06,78.29,77.96,78.2,228071.0,69.6348,69.8399,69.5456,69.7597,228071.0
2020-05-21 15:50:00,78.22,78.26,77.91,78.0,507856.0,69.7775,69.8132,69.501,69.5812,507856.0
2020-05-22 09:30:00,78.27,78.4,77.55,77.57,337632.0,69.8221,69.9381,69.1798,69.1976,337632.0
2020-05-22 09:40:00,77.57,77.68,77.3,77.61,136292.0,69.1976,69.2958,68.9568,69.2333,136292.0
2020-05-22 09:50:00,77.61,78.03,77.38,77.85,139674.0,69.2333,69.608,69.0282,69.4474,139674.0
2020-05-22 10:00:00,77.86,77.92,77.49,77.51,74976.0,69.4563,69.5099,69.1263,69.1441,74976.0
2020-05-22 10:10:00,77.52,77.67,77.36,77.37,139680.0,69.153,69.2869,69.0103,69.0192,139680.0
2020-05-22 10:20:00,77.38,77.67,77.37,77.57,85730.0,69.0282,69.2869,69.0192,69.1976,85730.0
2020-05-22 10:30:00,77.59,77.72,77.44,77.5,124355.0,69.2155,69.3315,69.0817,69.1352,124355.0
2020-05-22 10:40:00,77.53,77.64,77.35,77.35,78381.0,69.162,69.2601,69.0014,69.0014,78381.0
2020-05-22 10:50:00,77.35,77.65,77.29,77.5,94064.0,69.0014,69.269,68.9479,69.1352,94064.0
2020-05-22 11:00:00,77.47,77.63,77.43,77.53,62212.0,69.1084,69.2512,69.0728,69.162,62212.0
2020-05-22 11:10:00,77.53,77.72,77.46,77.69,57487.0,69.162,69.3315,69.0995,69.3047,57487.0
2020-05-22 11:20:00,77.69,77.71,77.5,77.61,66926.0,69.3047,69.3225,69.1352,69.2333,66926.0
2020-05-22 11:30:00,77.59,77.68,77.48,77.6,38818.0,69.2155,69.2958,69.1174,69.2244,38818.0
2020-05-22 11:40:00,77.6,77.67,77.56,77.6,47220.0,69.2244,69.2869,69.1887,69.2244,47220.0
2020-05-22 11:50:00,77.6,77.72,77.55,77.63,44170.0,69.2244,69.3315,69.1798,69.2512,44170.0
2020-05-22 12:00:00,77.64,77.71,77.52,77.56,54685.0,69.2601,69.3225,69.153,69.1887,54685.0
2020-05-22 12:10:00,77.56,77.65,77.54,77.63,50968.0,69.1887,69.269,69.1709,69.2512,50968.0
2020-05-22 12:20:00,77.63,77.72,77.6,77.66,96000.0,69.2512,69.3315,69.2244,69.2779,96000.0
2020-05-22 12:30:00,77.65,77.78,77.62,77.69,79523.0,69.269,69.385,69.2423,69.3047,79523.0
2020-05-22 12:40:00,77.68,77.79,77.66,77.71,81363.0,69.2958,69.3939,69.2779,69.3225,81363.0
2020-05-22 12:50:00,77.72,77.83,77.7,77.77,42731.0,69.3315,69.4296,69.3136,69.3761,42731.0
2020-05-22 13:00:00,77.79,78.06,77.77,77.91,61494.0,69.3939,69.6348,69.3761,69.501,61494.0
2020-05-22 13:10:00,77.91,77.92,77.82,77.87,47881.0,69.501,69.5099,69.4207,69.4653,47881.0
2020-05-22 13:20:00,77.86,78.06,77.85,78.06,25830.0,69.4563,69.6348,69.4474,69.6348,25830.0
2020-05-22 13:30:00,78.05,78.09,77.92,77.96,34080.0,69.6258,69.6615,69.5099,69.5456,34080.0
2020-05-22 13:40:00,78.0,78.04,77.9,77.92,36604.0,69.5812,69.6169,69.492,69.5099,36604.0
2020-05-22 13:50:00,77.91,78.06,77.83,78.04,62843.0,69.501,69.6348,69.4296,69.6169,62843.0
2020-05-22 14:00:00,78.05,78.33,78.04,78.31,109488.0,69.6258,69.8756,69.6169,69.8578,109488.0
2020-05-22 14:10:00,78.31,78.46,78.22,78.23,91921.0,69.8578,69.9916,69.7775,69.7864,91921.0
2020-05-22 14:20:00,78.23,78.31,78.17,78.22,44252.0,69.7864,69.8578,69.7329,69.7775,44252.0
2020-05-22 14:30:00,78.22,78.38,78.22,78.35,51022.0,69.7775,69.9202,69.7775,69.8935,51022.0
2020-05-22 14:40:00,78.34,78.44,78.26,78.3,75441.0,69.8845,69.9737,69.8132,69.8489,75441.0
2020-05-22 14:50:00,78.31,78.41,78.22,78.39,118750.0,69.8578,69.947,69.7775,69.9291,118750.0
2020-05-22 15:00:00,78.38,78.48,78.21,78.43,297882.0,69.9202,70.0094,69.7686,69.9648,297882.0
2020-05-22 15:10:00,78.44,78.52,78.33,78.46,99505.0,69.9737,70.0451,69.8756,69.9916,99505.0
2020-05-22 15:20:00,78.48,78.5,78.26,78.4,107352.0,70.0094,70.0273,69.8132,69.9381,107352.0
2020-05-22 15:30:00,78.41,78.52,78.31,78.38,71323.0,69.947,70.0451,69.8578,69.9202,71323.0
2020-05-22 15:40:00,78.37,78.59,78.32,78.52,100474.0,69.9113,70.1076,69.8667,70.0451,100474.0
2020-05-22 15:50:00,78.53,78.76,78.39,78.71,512540.0,70.054,70.2592,69.9291,70.2146,512540.0
2020-05-26 09:30:00,80.18,80.57,80.05,80.36,556522.0,71.5259,71.8739,71.41,71.6865,556522.0
2020-05-26 09:40:00,80.37,80.48,79.9,79.94,228217.0,71.6954,71.7936,71.2762,71.3118,228217.0
2020-05-26 09:50:00,79.95,79.98,79.46,79.52,161448.0,71.3208,71.3475,70.8837,70.9372,161448.0
2020-05-26 10:00:00,79.5,79.58,79.26,79.34,162533.0,70.9193,70.9907,70.7052,70.7766,162533.0
2020-05-26 10:10:00,79.34,79.49,79.31,79.35,155311.0,70.7766,70.9104,70.7498,70.7855,155311.0
2020-05-26 10:20:00,79.34,79.4,79.19,79.33,188119.0,70.7766,70.8301,70.6428,70.7677,188119.0
2020-05-26 10:30:00,79.34,79.47,79.23,79.29,161901.0,70.7766,70.8926,70.6785,70.732,161901.0
2020-05-26 10:40:00,79.29,79.39,79.09,79.36,132543.0,70.732,70.8212,70.5536,70.7944,132543.0
2020-05-26 10:50:00,79.36,79.55,79.34,79.47,168268.0,70.7944,70.9639,70.7766,70.8926,168268.0
2020-05-26 11:00:00,79.47,79.9,79.45,79.85,329691.0,70.8926,71.2762,70.8747,71.2316,329691.0
2020-05-26 11:10:00,79.85,79.85,79.53,79.64,111978.0,71.2316,71.2316,70.9461,71.0442,111978.0
2020-05-26 11:20:00,79.64,79.67,79.1,79.15,154398.0,71.0442,71.071,70.5625,70.6071,154398.0
2020-05-26 11:30:00,79.16,79.17,78.78,78.85,202727.0,70.616,70.625,70.2771,70.3395,202727.0
2020-05-26 11:40:00,78.85,78.89,78.57,78.69,130741.0,70.3395,70.3752,70.0897,70.1968,130741.0
2020-05-26 11:50:00,78.7,78.74,78.48,78.62,178004.0,70.2057,70.2414,70.0094,70.1343,178004.0
2020-05-26 12:00:00,78.63,78.8,78.53,78.8,177027.0,70.1432,70.2949,70.054,70.2949,177027.0
2020-05-26 12:10:00,78.8,79.32,78.79,79.29,189252.0,70.2949,70.7588,70.286,70.732,189252.0
2020-05-26 12:20:00,79.29,79.34,78.9,78.94,102893.0,70.732,70.7766,70.3841,70.4198,102893.0
2020-05-26 12:30:00,78.93,79.15,78.9,79.14,71147.0,70.4109,70.6071,70.3841,70.5982,71147.0
2020-05-26 12:40:00,79.15,79.15,78.95,78.98,64926.0,70.6071,70.6071,70.4287,70.4555,64926.0
2020-05-26 12:50:00,78.98,79.06,78.88,78.93,98693.0,70.4555,70.5268,70.3663,70.4109,98693.0
2020-05-26 13:00:00,78.94,78.98,78.58,78.58,163165.0,70.4198,70.4555,70.0986,70.0986,163165.0
2020-05-26 13:10:00,78.58,78.6,78.42,78.44,138801.0,70.0986,70.1165,69.9559,69.9737,138801.0
2020-05-26 13:20:00,78.44,78.53,78.4,78.48,117681.0,69.9737,70.054,69.9381,70.0094,117681.0
2020-05-26 13:30:00,78.47,78.53,78.35,78.51,147989.0,70.0005,70.054,69.8935,70.0362,147989.0
2020-05-26 13:40:00,78.5,78.5,78.21,78.21,114051.0,70.0273,70.0273,69.7686,69.7686,114051.0
2020-05-26 13:50:00,78.22,78.38,78.21,78.34,109090.0,69.7775,69.9202,69.7686,69.8845,109090.0
2020-05-26 14:00:00,78.32,78.62,78.29,78.56,124112.0,69.8667,70.1343,69.8399,70.0808,124112.0
2020-05-26 14:10:00,78.55,78.57,78.4,78.46,86733.0,70.0719,70.0897,69.9381,69.9916,86733.0
2020-05-26 14:20:00,78.45,78.57,78.44,78.48,219267.0,69.9827,70.0897,69.9737,70.0094,219267.0
2020-05-26 14:30:00,78.47,78.5,78.35,78.41,80297.0,70.0005,70.0273,69.8935,69.947,80297.0
2020-05-26 14:40:00,78.4,78.42,78.32,78.38,100742.0,69.9381,69.9559,69.8667,69.9202,100742.0
2020-05-26 14:50:00,78.4,78.56,78.38,78.53,75374.0,69.9381,70.0808,69.9202,70.054,75374.0
2020-05-26 15:00:00,78.53,78.64,78.46,78.6,117663.0,70.054,70.1522,69.9916,70.1165,117663.0
2020-05-26 15:10:00,78.6,78.66,78.45,78.48,100213.0,70.1165,70.17,69.9827,70.0094,100213.0
2020-05-26 15:20:00,78.48,78.64,78.43,78.56,125776.0,70.0094,70.1522,69.9648,70.0808,125776.0
2020-05-26 15:30:00,78.55,78.58,78.1,78.28,198118.0,70.0719,70.0986,69.6704,69.831,198118.0
2020-05-26 15:40:00,78.28,78.29,77.81,77.9,350815.0,69.831,69.8399,69.4117,69.492,350815.0
2020-05-26 15:50:00,77.91,78.09,77.77,78.02,546869.0,69.501,69.6615,69.3761,69.5991,546869.0
2020-05-27 09:30:00,78.27,78.41,77.53,78.27,439231.0,69.8221,69.947,69.162,69.8221,439231.0
2020-05-27 09:40:00,78.26,78.63,77.95,78.03,227227.0,69.8132,70.1432,69.5366,69.608,227227.0
2020-05-27 09:50:00,78.04,78.12,77.66,77.74,161240.0,69.6169,69.6883,69.2779,69.3493,161240.0
2020-05-27 10:00:00,77.74,77.74,77.37,77.72,206491.0,69.3493,69.3493,69.0192,69.3315,206491.0
2020-05-27 10:10:00,77.73,78.07,77.67,77.71,199339.0,69.3404,69.6437,69.2869,69.3225,199339.0
2020-05-27 10:20:00,77.69,77.74,77.29,77.31,155437.0,69.3047,69.3493,68.9479,68.9657,155437.0
2020-05-27 10:30:00,77.28,77.28,76.57,76.99,270358.0,68.9389,68.9389,68.3056,68.6803,270358.0
2020-05-27 10:40:00,76.98,76.99,76.52,76.53,139957.0,68.6713,68.6803,68.261,68.2699,139957.0
2020-05-27 10:50:00,76.54,76.72,76.49,76.56,150282.0,68.2788,68.4394,68.2342,68.2967,150282.0
2020-05-27 11:00:00,76.56,76.56,76.16,76.4,259774.0,68.2967,68.2967,67.9398,68.1539,259774.0
2020-05-27 11:10:00,76.38,76.68,76.33,76.59,194461.0,68.1361,68.4037,68.0915,68.3234,194461.0
2020-05-27 11:20:00,76.59,76.93,76.48,76.89,237976.0,68.3234,68.6267,68.2253,68.591,237976.0
2020-05-27 11:30:00,76.87,77.14,76.59,76.62,162439.0,68.5732,68.8141,68.3234,68.3502,162439.0
2020-05-27 11:40:00,76.63,77.23,76.6,77.23,192913.0,68.3591,68.8943,68.3323,68.8943,192913.0
2020-05-27 11:50:00,77.19,77.21,76.91,76.99,84310.0,68.8587,68.8765,68.6089,68.6803,84310.0
2020-05-27 12:00:00,77.0,77.46,76.87,77.38,134722.0,68.6892,69.0995,68.5732,69.0282,134722.0
2020-05-27 12:10:00,77.38,77.67,77.35,77.56,136109.0,69.0282,69.2869,69.0014,69.1887,136109.0
2020-05-27 12:20:00,77.57,77.67,77.37,77.57,136377.0,69.1976,69.2869,69.0192,69.1976,136377.0
2020-05-27 12:30:00,77.55,77.59,77.43,77.47,68524.0,69.1798,69.2155,69.0728,69.1084,68524.0
2020-05-27 12:40:00,77.42,77.64,77.37,77.55,86122.0,69.0638,69.2601,69.0192,69.1798,86122.0
2020-05-27 12:50:00,77.56,77.58,77.43,77.43,72647.0,69.1887,69.2066,69.0728,69.0728,72647.0
2020-05-27 13:00:00,77.44,77.76,77.19,77.57,103571.0,69.0817,69.3671,68.8587,69.1976,103571.0
2020-05-27 13:10:00,77.57,77.63,77.35,77.41,71450.0,69.1976,69.2512,69.0014,69.0549,71450.0
2020-05-27 13:20:00,77.42,77.82,77.42,77.81,115603.0,69.0638,69.4207,69.0638,69.4117,115603.0
2020-05-27 13:30:00,77.81,77.88,77.61,77.86,126986.0,69.4117,69.4742,69.2333,69.4563,126986.0
2020-05-27 13:40:00,77.88,78.2,77.77,78.1,120697.0,69.4742,69.7597,69.3761,69.6704,120697.0
2020-05-27 13:50:00,78.1,78.29,77.99,78.22,87377.0,69.6704,69.8399,69.5723,69.7775,87377.0
2020-05-27 14:00:00,78.22,78.53,78.22,78.49,131656.0,69.7775,70.054,69.7775,70.0184,131656.0
2020-05-27 14:10:00,78.51,78.78,78.51,78.78,128191.0,70.0362,70.2771,70.0362,70.2771,128191.0
2020-05-27 14:20:00,78.75,78.75,78.51,78.74,99556.0,70.2503,70.2503,70.0362,70.2414,99556.0
2020-05-27 14:30:00,78.75,78.88,78.69,78.76,146759.0,70.2503,70.3663,70.1968,70.2592,146759.0
2020-05-27 14:40:00,78.78,78.81,78.39,78.62,148775.0,70.2771,70.3038,69.9291,70.1343,148775.0
2020-05-27 14:50:00,78.64,79.03,78.61,79.0,125758.0,70.1522,70.5001,70.1254,70.4733,125758.0
2020-05-27 15:00:00,79.0,79.16,78.96,79.04,186063.0,70.4733,70.616,70.4376,70.509,186063.0
2020-05-27 15:10:00,79.03,79.12,78.89,78.99,100648.0,70.5001,70.5804,70.3752,70.4644,100648.0
2020-05-27 15:20:00,78.98,79.01,78.86,78.92,103594.0,70.4555,70.4822,70.3484,70.4019,103594.0
2020-05-27 15:30:00,78.91,79.02,78.64,78.97,148264.0,70.393,70.4911,70.1522,70.4465,148264.0
2020-05-27 15:40:00,78.98,79.06,78.9,78.98,220878.0,70.4555,70.5268,70.3841,70.4555,220878.0
2020-05-27 15:50:00,78.99,79.32,78.94,79.3,723325.0,70.4644,70.7588,70.4198,70.7409,723325.0
2020-05-28 09:30:00,80.36,81.48,80.1,80.39,969568.0,71.6865,72.6856,71.4546,71.7133,969568.0
2020-05-28 09:40:00,80.4,80.78,80.24,80.27,476452.0,71.7222,72.0612,71.5795,71.6062,476452.0
2020-05-28 09:50:00,80.27,80.64,79.82,80.03,308201.0,71.6062,71.9363,71.2048,71.3921,308201.0
2020-05-28 10:00:00,80.03,80.48,79.76,80.31,286516.0,71.3921,71.7936,71.1513,71.6419,286516.0
2020-05-28 10:10:00,80.29,80.53,80.21,80.32,265727.0,71.6241,71.8382,71.5527,71.6508,265727.0
2020-05-28 10:20:00,80.31,80.79,80.3,80.77,230773.0,71.6419,72.0701,71.633,72.0523,230773.0
2020-05-28 10:30:00,80.77,80.77,80.53,80.65,139049.0,72.0523,72.0523,71.8382,71.9452,139049.0
2020-05-28 10:40:00,80.65,80.76,80.57,80.61,108079.0,71.9452,72.0433,71.8739,71.9095,108079.0
2020-05-28 10:50:00,80.59,80.62,80.39,80.46,177672.0,71.8917,71.9185,71.7133,71.7757,177672.0
2020-05-28 11:00:00,80.46,80.5,80.01,80.01,139024.0,71.7757,71.8114,71.3743,71.3743,139024.0
2020-05-28 11:10:00,80.03,80.15,79.88,79.97,144848.0,71.3921,71.4992,71.2583,71.3386,144848.0
2020-05-28 11:20:00,79.95,80.02,79.83,80.02,121785.0,71.3208,71.3832,71.2137,71.3832,121785.0
2020-05-28 11:30:00,80.02,80.06,79.85,80.0,116408.0,71.3832,71.4189,71.2316,71.3654,116408.0
2020-05-28 11:40:00,80.0,80.15,79.89,80.03,79864.0,71.3654,71.4992,71.2672,71.3921,79864.0
2020-05-28 11:50:00,80.04,80.28,79.98,80.27,166865.0,71.4011,71.6152,71.3475,71.6062,166865.0
2020-05-28 12:00:00,80.26,80.49,80.2,80.42,174423.0,71.5973,71.8025,71.5438,71.74,174423.0
2020-05-28 12:10:00,80.43,80.65,80.38,80.57,182395.0,71.749,71.9452,71.7044,71.8739,182395.0
2020-05-28 12:20:00,80.57,80.68,80.46,80.57,110184.0,71.8739,71.972,71.7757,71.8739,110184.0
2020-05-28 12:30:00,80.57,80.81,80.53,80.81,89261.0,71.8739,72.0879,71.8382,72.0879,89261.0
2020-05-28 12:40:00,80.79,80.94,80.76,80.91,132079.0,72.0701,72.2039,72.0433,72.1772,132079.0
2020-05-28 12:50:00,80.91,80.98,80.89,80.92,136462.0,72.1772,72.2396,72.1593,72.1861,136462.0
2020-05-28 13:00:00,80.93,81.03,80.91,80.95,187959.0,72.195,72.2842,72.1772,72.2128,187959.0
2020-05-28 13:10:00,80.96,81.01,80.9,80.98,110970.0,72.2218,72.2664,72.1682,72.2396,110970.0
2020-05-28 13:20:00,80.99,81.14,80.91,81.04,119502.0,72.2485,72.3823,72.1772,72.2931,119502.0
2020-05-28 13:30:00,81.03,81.06,78.59,80.79,92830.0,72.2842,72.311,70.1076,72.0701,92830.0
2020-05-28 13:40:00,80.79,80.92,80.67,80.67,118175.0,72.0701,72.1861,71.9631,71.9631,118175.0
2020-05-28 13:50:00,80.66,80.74,80.45,80.49,89540.0,71.9541,72.0255,71.7668,71.8025,89540.0
2020-05-28 14:00:00,80.49,80.54,80.34,80.36,122284.0,71.8025,71.8471,71.6687,71.6865,122284.0
2020-05-28 14:10:00,80.33,80.5,80.26,80.44,91546.0,71.6598,71.8114,71.5973,71.7579,91546.0
2020-05-28 14:20:00,80.43,80.5,80.16,80.25,75000.0,71.749,71.8114,71.5081,71.5884,75000.0
2020-05-28 14:30:00,80.26,80.3,80.16,80.23,71738.0,71.5973,71.633,71.5081,71.5705,71738.0
2020-05-28 14:40:00,80.23,80.25,79.97,80.01,96058.0,71.5705,71.5884,71.3386,71.3743,96058.0
2020-05-28 14:50:00,80.02,80.07,79.8,79.96,171528.0,71.3832,71.4278,71.187,71.3297,171528.0
2020-05-28 15:00:00,79.95,80.06,79.87,79.89,135380.0,71.3208,71.4189,71.2494,71.2672,135380.0
2020-05-28 15:10:00,79.87,80.31,79.57,79.63,216295.0,71.2494,71.6419,70.9818,71.0353,216295.0
2020-05-28 15:20:00,79.63,79.73,79.12,79.13,246287.0,71.0353,71.1245,70.5804,70.5893,246287.0
2020-05-28 15:30:00,79.13,79.25,78.72,79.04,278760.0,70.5893,70.6963,70.2235,70.509,278760.0
2020-05-28 15:40:00,79.02,79.02,78.1,78.11,359769.0,70.4911,70.4911,69.6704,69.6794,359769.0
2020-05-28 15:50:00,78.11,78.28,77.73,78.11,1278932.0,69.6794,69.831,69.3404,69.6794,1278932.0
2020-05-29 09:30:00,78.71,78.71,77.92,78.34,319687.0,70.2146,70.2146,69.5099,69.8845,319687.0
2020-05-29 09:40:00,78.31,78.84,78.09,78.77,166800.0,69.8578,70.3306,69.6615,70.2681,166800.0
2020-05-29 09:50:00,78.75,79.17,78.69,78.78,191037.0,70.2503,70.625,70.1968,70.2771,191037.0
2020-05-29 10:00:00,78.78,78.99,78.38,78.39,323717.0,70.2771,70.4644,69.9202,69.9291,323717.0
2020-05-29 10:10:00,78.39,78.52,78.31,78.44,182265.0,69.9291,70.0451,69.8578,69.9737,182265.0
2020-05-29 10:20:00,78.44,78.54,78.11,78.2,203081.0,69.9737,70.063,69.6794,69.7597,203081.0
2020-05-29 10:30:00,78.22,78.62,78.2,78.35,92815.0,69.7775,70.1343,69.7597,69.8935,92815.0
2020-05-29 10:40:00,78.34,78.34,78.0,78.04,73483.0,69.8845,69.8845,69.5812,69.6169,73483.0
2020-05-29 10:50:00,78.06,78.34,77.99,78.25,125065.0,69.6348,69.8845,69.5723,69.8043,125065.0
2020-05-29 11:00:00,78.27,78.42,77.94,78.16,114090.0,69.8221,69.9559,69.5277,69.724,114090.0
2020-05-29 11:10:00,78.16,78.57,78.16,78.54,91964.0,69.724,70.0897,69.724,70.063,91964.0
2020-05-29 11:20:00,78.54,78.69,78.52,78.62,98351.0,70.063,70.1968,70.0451,70.1343,98351.0
2020-05-29 11:30:00,78.6,78.78,78.47,78.68,102551.0,70.1165,70.2771,70.0005,70.1878,102551.0
2020-05-29 11:40:00,78.67,78.89,78.53,78.84,74285.0,70.1789,70.3752,70.054,70.3306,74285.0
2020-05-29 11:50:00,78.84,78.93,78.81,78.86,60053.0,70.3306,70.4109,70.3038,70.3484,60053.0
2020-05-29 12:00:00,78.86,78.95,78.61,78.64,53262.0,70.3484,70.4287,70.1254,70.1522,53262.0
2020-05-29 12:10:00,78.64,78.69,78.19,78.24,57632.0,70.1522,70.1968,69.7507,69.7953,57632.0
2020-05-29 12:20:00,78.24,78.41,78.1,78.4,73599.0,69.7953,69.947,69.6704,69.9381,73599.0
2020-05-29 12:30:00,78.37,78.44,78.31,78.37,48488.0,69.9113,69.9737,69.8578,69.9113,48488.0
2020-05-29 12:40:00,78.37,78.43,78.22,78.23,50519.0,69.9113,69.9648,69.7775,69.7864,50519.0
2020-05-29 12:50:00,78.22,79.05,77.9,78.92,229788.0,69.7775,70.5179,69.492,70.4019,229788.0
2020-05-29 13:00:00,78.89,78.95,78.63,78.76,74499.0,70.3752,70.4287,70.1432,70.2592,74499.0
2020-05-29 13:10:00,78.76,78.98,78.74,78.84,70489.0,70.2592,70.4555,70.2414,70.3306,70489.0
2020-05-29 13:20:00,78.86,78.87,78.66,78.68,48730.0,70.3484,70.3573,70.17,70.1878,48730.0
2020-05-29 13:30:00,78.68,78.77,78.52,78.54,51402.0,70.1878,70.2681,70.0451,70.063,51402.0
2020-05-29 13:40:00,78.53,78.63,78.44,78.46,66992.0,70.054,70.1432,69.9737,69.9916,66992.0
2020-05-29 13:50:00,78.45,78.66,78.38,78.62,94361.0,69.9827,70.17,69.9202,70.1343,94361.0
2020-05-29 14:00:00,78.62,78.98,78.58,78.94,130756.0,70.1343,70.4555,70.0986,70.4198,130756.0
2020-05-29 14:10:00,78.92,79.13,78.8,79.1,145925.0,70.4019,70.5893,70.2949,70.5625,145925.0
2020-05-29 14:20:00,79.09,79.46,79.04,79.35,165527.0,70.5536,70.8837,70.509,70.7855,165527.0
2020-05-29 14:30:00,79.37,79.52,79.25,79.34,161227.0,70.8034,70.9372,70.6963,70.7766,161227.0
2020-05-29 14:40:00,79.33,79.43,79.02,79.03,126231.0,70.7677,70.8569,70.4911,70.5001,126231.0
2020-05-29 14:50:00,79.04,79.75,78.35,79.74,395963.0,70.509,71.1424,69.8935,71.1334,395963.0
2020-05-29 15:00:00,79.73,80.31,79.73,80.22,297710.0,71.1245,71.6419,71.1245,71.5616,297710.0
2020-05-29 15:10:00,80.19,80.45,80.15,80.37,274324.0,71.5349,71.7668,71.4992,71.6954,274324.0
2020-05-29 15:20:00,80.37,80.69,80.3,80.44,313199.0,71.6954,71.9809,71.633,71.7579,313199.0
2020-05-29 15:30:00,80.42,80.7,80.33,80.69,217313.0,71.74,71.9898,71.6598,71.9809,217313.0
2020-05-29 15:40:00,80.69,80.8,80.57,80.67,296639.0,71.9809,72.079,71.8739,71.9631,296639.0
2020-05-29 15:50:00,80.67,81.2,80.67,80.91,1034484.0,71.9631,72.4359,71.9631,72.1772,1034484.0
2020-06-01 09:30:00,80.1,80.22,79.24,79.75,528929.0,71.4546,71.5616,70.6874,71.1424,528929.0
2020-06-01 09:40:00,79.78,80.24,79.61,79.91,223638.0,71.1691,71.5795,71.0175,71.2851,223638.0
2020-06-01 09:50:00,79.87,79.96,79.7,79.73,157302.0,71.2494,71.3297,71.0978,71.1245,157302.0
2020-06-01 10:00:00,79.76,80.28,79.74,80.16,239954.0,71.1513,71.6152,71.1334,71.5081,239954.0
2020-06-01 10:10:00,80.18,80.2,79.74,79.8,121554.0,71.5259,71.5438,71.1334,71.187,121554.0
2020-06-01 10:20:00,79.77,80.19,79.67,80.1,143821.0,71.1602,71.5349,71.071,71.4546,143821.0
2020-06-01 10:30:00,80.1,80.22,79.98,80.06,80270.0,71.4546,71.5616,71.3475,71.4189,80270.0
2020-06-01 10:40:00,80.04,80.12,79.85,79.97,95398.0,71.4011,71.4724,71.2316,71.3386,95398.0
2020-06-01 10:50:00,79.97,80.48,79.84,80.37,196174.0,71.3386,71.7936,71.2226,71.6954,196174.0
2020-06-01 11:00:00,80.37,80.4,80.07,80.09,119521.0,71.6954,71.7222,71.4278,71.4457,119521.0
2020-06-01 11:10:00,80.09,80.11,79.91,79.93,136391.0,71.4457,71.4635,71.2851,71.3029,136391.0
2020-06-01 11:20:00,79.92,80.03,79.76,79.84,153823.0,71.294,71.3921,71.1513,71.2226,153823.0
2020-06-01 11:30:00,79.84,79.95,79.79,79.86,99576.0,71.2226,71.3208,71.178,71.2405,99576.0
2020-06-01 11:40:00,79.86,80.07,79.8,79.99,73836.0,71.2405,71.4278,71.187,71.3565,73836.0
2020-06-01 11:50:00,79.99,80.02,79.78,79.82,86621.0,71.3565,71.3832,71.1691,71.2048,86621.0
2020-06-01 12:00:00,79.82,80.1,79.75,79.96,113019.0,71.2048,71.4546,71.1424,71.3297,113019.0
2020-06-01 12:10:00,79.96,80.17,79.92,80.16,54053.0,71.3297,71.517,71.294,71.5081,54053.0
2020-06-01 12:20:00,80.14,80.25,80.05,80.06,56575.0,71.4903,71.5884,71.41,71.4189,56575.0
2020-06-01 12:30:00,80.06,80.19,80.02,80.08,49346.0,71.4189,71.5349,71.3832,71.4367,49346.0
2020-06-01 12:40:00,80.09,80.19,80.05,80.15,57964.0,71.4457,71.5349,71.41,71.4992,57964.0
2020-06-01 12:50:00,80.13,80.15,80.02,80.05,51625.0,71.4813,71.4992,71.3832,71.41,51625.0
2020-06-01 13:00:00,80.06,80.31,80.06,80.17,55560.0,71.4189,71.6419,71.4189,71.517,55560.0
2020-06-01 13:10:00,80.16,80.21,80.08,80.17,55225.0,71.5081,71.5527,71.4367,71.517,55225.0
2020-06-01 13:20:00,80.16,80.25,80.14,80.21,46598.0,71.5081,71.5884,71.4903,71.5527,46598.0
2020-06-01 13:30:00,80.2,80.23,80.05,80.08,43022.0,71.5438,71.5705,71.41,71.4367,43022.0
2020-06-01 13:40:00,80.07,80.13,79.98,80.01,51025.0,71.4278,71.4813,71.3475,71.3743,51025.0
2020-06-01 13:50:00,80.02,80.04,79.85,79.95,54724.0,71.3832,71.4011,71.2316,71.3208,54724.0
2020-06-01 14:00:00,79.96,80.21,79.95,80.17,100704.0,71.3297,71.5527,71.3208,71.517,100704.0
2020-06-01 14:10:00,80.18,80.18,80.0,80.08,64758.0,71.5259,71.5259,71.3654,71.4367,64758.0
2020-06-01 14:20:00,80.06,80.08,79.87,79.89,70894.0,71.4189,71.4367,71.2494,71.2672,70894.0
2020-06-01 14:30:00,79.89,79.96,79.88,79.9,61458.0,71.2672,71.3297,71.2583,71.2762,61458.0
2020-06-01 14:40:00,79.91,80.07,79.9,80.02,88742.0,71.2851,71.4278,71.2762,71.3832,88742.0
2020-06-01 14:50:00,80.01,80.14,79.98,80.04,77508.0,71.3743,71.4903,71.3475,71.4011,77508.0
2020-06-01 15:00:00,80.04,80.06,79.83,79.93,74564.0,71.4011,71.4189,71.2137,71.3029,74564.0
2020-06-01 15:10:00,79.93,79.95,79.71,79.81,124524.0,71.3029,71.3208,71.1067,71.1959,124524.0
2020-06-01 15:20:00,79.83,79.88,79.7,79.87,75956.0,71.2137,71.2583,71.0978,71.2494,75956.0
2020-06-01 15:30:00,79.87,79.98,79.78,79.83,125655.0,71.2494,71.3475,71.1691,71.2137,125655.0
2020-06-01 15:40:00,79.83,79.91,79.73,79.79,151705.0,71.2137,71.2851,71.1245,71.178,151705.0
2020-06-01 15:50:00,79.77,79.93,79.7,79.73,475238.0,71.1602,71.3029,71.0978,71.1245,475238.0
2020-06-02 09:30:00,79.93,80.77,79.91,80.76,388891.0,71.3029,72.0523,71.2851,72.0433,388891.0
2020-06-02 09:40:00,80.75,80.95,80.38,80.73,258960.0,72.0344,72.2128,71.7044,72.0166,258960.0
2020-06-02 09:50:00,80.72,81.3,80.71,81.27,256496.0,72.0077,72.5251,71.9987,72.4983,256496.0
2020-06-02 10:00:00,81.27,81.52,81.24,81.52,255723.0,72.4983,72.7213,72.4715,72.7213,255723.0
2020-06-02 10:10:00,81.53,81.8,81.33,81.5,273980.0,72.7302,72.9711,72.5518,72.7035,273980.0
2020-06-02 10:20:00,81.52,81.67,81.34,81.4,211556.0,72.7213,72.8551,72.5607,72.6143,211556.0
2020-06-02 10:30:00,81.4,81.43,81.0,81.26,143118.0,72.6143,72.641,72.2574,72.4894,143118.0
2020-06-02 10:40:00,81.26,81.37,80.81,80.88,232289.0,72.4894,72.5875,72.0879,72.1504,232289.0
2020-06-02 10:50:00,80.86,81.16,80.79,81.06,97863.0,72.1326,72.4002,72.0701,72.311,97863.0
2020-06-02 11:00:00,81.04,81.06,80.68,80.81,127783.0,72.2931,72.311,71.972,72.0879,127783.0
2020-06-02 11:10:00,80.82,81.0,80.74,80.92,103998.0,72.0969,72.2574,72.0255,72.1861,103998.0
2020-06-02 11:20:00,80.95,81.05,80.86,80.88,86216.0,72.2128,72.302,72.1326,72.1504,86216.0
2020-06-02 11:30:00,80.88,81.11,80.79,81.03,116635.0,72.1504,72.3556,72.0701,72.2842,116635.0
2020-06-02 11:40:00,81.04,81.35,80.96,81.19,138164.0,72.2931,72.5697,72.2218,72.4269,138164.0
2020-06-02 11:50:00,81.16,81.26,80.99,81.09,116609.0,72.4002,72.4894,72.2485,72.3377,116609.0
2020-06-02 12:00:00,81.11,81.38,81.05,81.33,62200.0,72.3556,72.5964,72.302,72.5518,62200.0
2020-06-02 12:10:00,81.34,81.5,81.28,81.46,91369.0,72.5607,72.7035,72.5072,72.6678,91369.0
2020-06-02 12:20:00,81.48,81.5,81.42,81.45,152318.0,72.6856,72.7035,72.6321,72.6589,152318.0
2020-06-02 12:30:00,81.45,81.51,81.4,81.46,148379.0,72.6589,72.7124,72.6143,72.6678,148379.0
2020-06-02 12:40:00,81.47,81.49,81.35,81.44,134086.0,72.6767,72.6946,72.5697,72.6499,134086.0
2020-06-02 12:50:00,81.45,81.48,81.35,81.37,41767.0,72.6589,72.6856,72.5697,72.5875,41767.0
2020-06-02 13:00:00,81.38,81.5,81.35,81.46,63107.0,72.5964,72.7035,72.5697,72.6678,63107.0
2020-06-02 13:10:00,81.47,81.59,81.43,81.44,136246.0,72.6767,72.7838,72.641,72.6499,136246.0
2020-06-02 13:20:00,81.43,81.54,81.39,81.42,61062.0,72.641,72.7392,72.6053,72.6321,61062.0
2020-06-02 13:30:00,81.42,81.61,81.37,81.61,137092.0,72.6321,72.8016,72.5875,72.8016,137092.0
2020-06-02 13:40:00,81.63,81.74,81.52,81.67,102246.0,72.8194,72.9176,72.7213,72.8551,102246.0
2020-06-02 13:50:00,81.67,81.83,81.61,81.81,104545.0,72.8551,72.9979,72.8016,72.98,104545.0
2020-06-02 14:00:00,81.81,81.89,81.66,81.66,137011.0,72.98,73.0514,72.8462,72.8462,137011.0
2020-06-02 14:10:00,81.68,81.98,81.64,81.93,108312.0,72.864,73.1317,72.8284,73.0871,108312.0
2020-06-02 14:20:00,81.93,82.0,81.72,81.78,149270.0,73.0871,73.1495,72.8997,72.9533,149270.0
2020-06-02 14:30:00,81.77,81.79,81.51,81.53,123859.0,72.9443,72.9622,72.7124,72.7302,123859.0
2020-06-02 14:40:00,81.52,82.25,81.52,82.24,258263.0,72.7213,73.3725,72.7213,73.3636,258263.0
2020-06-02 14:50:00,82.24,82.59,82.24,82.53,483310.0,73.3636,73.6758,73.3636,73.6223,483310.0
2020-06-02 15:00:00,82.54,82.87,82.53,82.86,438461.0,73.6312,73.9256,73.6223,73.9167,438461.0
2020-06-02 15:10:00,82.84,83.06,82.76,83.05,475397.0,73.8988,74.0951,73.8275,74.0862,475397.0
2020-06-02 15:20:00,83.05,83.17,82.76,83.16,434640.0,74.0862,74.1932,73.8275,74.1843,434640.0
2020-06-02 15:30:00,83.16,83.62,83.13,83.46,643572.0,74.1843,74.5947,74.1575,74.4519,643572.0
2020-06-02 15:40:00,83.47,84.21,83.45,84.08,1032959.0,74.4608,75.121,74.443,75.005,1032959.0
2020-06-02 15:50:00,84.09,84.88,84.08,84.64,1885722.0,75.0139,75.7187,75.005,75.5046,1885722.0
2020-06-03 09:30:00,84.95,85.95,83.72,84.16,1308084.0,76.3667,77.2657,75.261,75.6566,1308084.0
2020-06-03 09:40:00,84.15,84.49,83.73,83.75,414492.0,75.6476,75.9532,75.27,75.288,414492.0
2020-06-03 09:50:00,83.75,84.21,83.68,84.11,318578.0,75.288,75.7015,75.2251,75.6116,318578.0
2020-06-03 10:00:00,84.14,84.29,84.0,84.09,266160.0,75.6386,75.7734,75.5127,75.5936,266160.0
2020-06-03 10:10:00,84.09,84.09,83.75,83.9,211227.0,75.5936,75.5936,75.288,75.4228,211227.0
2020-06-03 10:20:00,83.92,84.06,83.62,84.03,162600.0,75.4408,75.5667,75.1711,75.5397,162600.0
2020-06-03 10:30:00,84.01,84.24,83.89,84.19,303264.0,75.5217,75.7285,75.4138,75.6835,303264.0
2020-06-03 10:40:00,84.24,84.5,84.1,84.44,312005.0,75.7285,75.9622,75.6026,75.9083,312005.0
2020-06-03 10:50:00,84.43,84.75,84.35,84.6,201304.0,75.8993,76.1869,75.8274,76.0521,201304.0
2020-06-03 11:00:00,84.6,84.96,84.6,84.91,381942.0,76.0521,76.3757,76.0521,76.3308,381942.0
2020-06-03 11:10:00,84.9,84.99,84.73,84.82,215322.0,76.3218,76.4027,76.169,76.2499,215322.0
2020-06-03 11:20:00,84.84,84.91,84.67,84.74,120780.0,76.2679,76.3308,76.115,76.178,120780.0
2020-06-03 11:30:00,84.75,84.91,84.56,84.87,209055.0,76.1869,76.3308,76.0161,76.2948,209055.0
2020-06-03 11:40:00,84.88,84.93,84.53,84.65,139866.0,76.3038,76.3488,75.9892,76.0971,139866.0
2020-06-03 11:50:00,84.66,84.91,84.59,84.88,142081.0,76.106,76.3308,76.0431,76.3038,142081.0
2020-06-03 12:00:00,84.89,85.03,84.44,84.44,231977.0,76.3128,76.4387,75.9083,75.9083,231977.0
2020-06-03 12:10:00,84.45,84.81,84.22,84.58,240390.0,75.9173,76.2409,75.7105,76.0341,240390.0
2020-06-03 12:20:00,84.59,84.69,84.41,84.45,147122.0,76.0431,76.133,75.8813,75.9173,147122.0
2020-06-03 12:30:00,84.47,84.51,84.41,84.5,73272.0,75.9352,75.9712,75.8813,75.9622,73272.0
2020-06-03 12:40:00,84.5,84.63,84.46,84.52,120163.0,75.9622,76.0791,75.9262,75.9802,120163.0
2020-06-03 12:50:00,84.52,84.7,84.51,84.67,139438.0,75.9802,76.142,75.9712,76.115,139438.0
2020-06-03 13:00:00,84.68,84.83,84.57,84.81,167994.0,76.124,76.2589,76.0251,76.2409,167994.0
2020-06-03 13:10:00,84.81,85.18,84.75,85.13,158571.0,76.2409,76.5735,76.1869,76.5286,158571.0
2020-06-03 13:20:00,85.13,85.22,85.04,85.15,221985.0,76.5286,76.6095,76.4476,76.5465,221985.0
2020-06-03 13:30:00,85.14,85.23,85.01,85.08,237805.0,76.5375,76.6184,76.4207,76.4836,237805.0
2020-06-03 13:40:00,85.09,85.1,84.64,84.64,177662.0,76.4926,76.5016,76.0881,76.0881,177662.0
2020-06-03 13:50:00,84.63,84.78,84.52,84.54,110430.0,76.0791,76.2139,75.9802,75.9982,110430.0
2020-06-03 14:00:00,84.55,85.01,84.52,84.92,128749.0,76.0072,76.4207,75.9802,76.3398,128749.0
2020-06-03 14:10:00,84.92,85.04,84.91,85.02,132710.0,76.3398,76.4476,76.3308,76.4297,132710.0
2020-06-03 14:20:00,85.02,85.03,84.8,84.88,65436.0,76.4297,76.4387,76.2319,76.3038,65436.0
2020-06-03 14:30:00,84.88,84.9,84.48,84.52,139155.0,76.3038,76.3218,75.9442,75.9802,139155.0
2020-06-03 14:40:00,84.51,84.73,84.44,84.63,232441.0,75.9712,76.169,75.9083,76.0791,232441.0
2020-06-03 14:50:00,84.63,84.74,84.56,84.57,131054.0,76.0791,76.178,76.0161,76.0251,131054.0
2020-06-03 15:00:00,84.57,84.6,84.43,84.49,113387.0,76.0251,76.0521,75.8993,75.9532,113387.0
2020-06-03 15:10:00,84.49,84.62,84.37,84.44,132259.0,75.9532,76.0701,75.8453,75.9083,132259.0
2020-06-03 15:20:00,84.44,84.65,84.35,84.47,115595.0,75.9083,76.0971,75.8274,75.9352,115595.0
2020-06-03 15:30:00,84.45,84.51,84.33,84.48,157081.0,75.9173,75.9712,75.8094,75.9442,157081.0
2020-06-03 15:40:00,84.48,84.5,84.39,84.43,194439.0,75.9442,75.9622,75.8633,75.8993,194439.0
2020-06-03 15:50:00,84.45,84.6,84.05,84.09,771770.0,75.9173,76.0521,75.5577,75.5936,771770.0
2020-06-04 09:30:00,84.03,85.0,83.95,84.72,624373.0,75.5397,76.4117,75.4678,76.16,624373.0
2020-06-04 09:40:00,84.73,85.65,84.35,85.5,403473.0,76.169,76.996,75.8274,76.8612,403473.0
2020-06-04 09:50:00,85.5,85.73,85.33,85.59,321939.0,76.8612,77.0679,76.7083,76.9421,321939.0
2020-06-04 10:00:00,85.58,85.95,85.36,85.86,252229.0,76.9331,77.2657,76.7353,77.1848,252229.0
2020-06-04 10:10:00,85.86,86.31,85.71,86.31,324803.0,77.1848,77.5893,77.0499,77.5893,324803.0
2020-06-04 10:20:00,86.31,86.43,86.22,86.42,253411.0,77.5893,77.6972,77.5084,77.6882,253411.0
2020-06-04 10:30:00,86.41,86.7,86.14,86.28,409653.0,77.6792,77.9399,77.4365,77.5624,409653.0
2020-06-04 10:40:00,86.27,86.28,86.11,86.19,214243.0,77.5534,77.5624,77.4095,77.4815,214243.0
2020-06-04 10:50:00,86.2,86.5,86.12,86.38,199406.0,77.4904,77.7601,77.4185,77.6523,199406.0
2020-06-04 11:00:00,86.38,86.45,86.06,86.06,243958.0,77.6523,77.7152,77.3646,77.3646,243958.0
2020-06-04 11:10:00,86.06,86.11,85.39,85.62,483604.0,77.3646,77.4095,76.7623,76.969,483604.0
2020-06-04 11:20:00,85.62,85.85,85.52,85.64,138897.0,76.969,77.1758,76.8791,76.987,138897.0
2020-06-04 11:30:00,85.65,85.84,85.51,85.8,107329.0,76.996,77.1668,76.8702,77.1309,107329.0
2020-06-04 11:40:00,85.81,86.02,85.81,85.89,124392.0,77.1398,77.3286,77.1398,77.2118,124392.0
2020-06-04 11:50:00,85.9,86.27,85.89,86.27,210802.0,77.2208,77.5534,77.2118,77.5534,210802.0
2020-06-04 12:00:00,86.27,86.28,85.97,86.1,215593.0,77.5534,77.5624,77.2837,77.4005,215593.0
2020-06-04 12:10:00,86.09,86.17,85.87,86.12,124463.0,77.3916,77.4635,77.1938,77.4185,124463.0
2020-06-04 12:20:00,86.12,86.31,86.0,86.01,141848.0,77.4185,77.5893,77.3106,77.3196,141848.0
2020-06-04 12:30:00,86.0,86.06,85.36,85.71,271480.0,77.3106,77.3646,76.7353,77.0499,271480.0
2020-06-04 12:40:00,85.7,85.75,85.56,85.6,148362.0,77.041,77.0859,76.9151,76.9511,148362.0
2020-06-04 12:50:00,85.61,85.67,85.4,85.44,98213.0,76.9601,77.014,76.7713,76.8072,98213.0
2020-06-04 13:00:00,85.42,85.65,85.38,85.63,138147.0,76.7893,76.996,76.7533,76.978,138147.0
2020-06-04 13:10:00,85.63,85.82,85.56,85.7,183350.0,76.978,77.1488,76.9151,77.041,183350.0
2020-06-04 13:20:00,85.7,85.7,85.38,85.41,118081.0,77.041,77.041,76.7533,76.7803,118081.0
2020-06-04 13:30:00,85.44,85.76,85.43,85.76,134041.0,76.8072,77.0949,76.7982,77.0949,134041.0
2020-06-04 13:40:00,85.75,85.96,85.69,85.93,86937.0,77.0859,77.2747,77.032,77.2477,86937.0
2020-06-04 13:50:00,85.92,85.92,85.77,85.82,75811.0,77.2387,77.2387,77.1039,77.1488,75811.0
2020-06-04 14:00:00,85.83,85.97,85.78,85.93,103007.0,77.1578,77.2837,77.1129,77.2477,103007.0
2020-06-04 14:10:00,85.93,86.03,85.91,85.93,160482.0,77.2477,77.3376,77.2297,77.2477,160482.0
2020-06-04 14:20:00,85.94,85.98,85.85,85.89,176066.0,77.2567,77.2927,77.1758,77.2118,176066.0
2020-06-04 14:30:00,85.89,85.92,85.63,85.75,100559.0,77.2118,77.2387,76.978,77.0859,100559.0
2020-06-04 14:40:00,85.76,85.95,85.68,85.94,126932.0,77.0949,77.2657,77.023,77.2567,126932.0
2020-06-04 14:50:00,85.94,86.24,85.83,85.86,407651.0,77.2567,77.5264,77.1578,77.1848,407651.0
2020-06-04 15:00:00,85.85,86.07,85.65,85.71,255995.0,77.1758,77.3736,76.996,77.0499,255995.0
2020-06-04 15:10:00,85.71,85.88,85.61,85.84,317059.0,77.0499,77.2028,76.9601,77.1668,317059.0
2020-06-04 15:20:00,85.84,85.89,85.55,85.67,172482.0,77.1668,77.2118,76.9061,77.014,172482.0
2020-06-04 15:30:00,85.68,86.09,85.62,86.06,300820.0,77.023,77.3916,76.969,77.3646,300820.0
2020-06-04 15:40:00,86.05,86.15,85.84,86.04,322138.0,77.3556,77.4455,77.1668,77.3466,322138.0
2020-06-04 15:50:00,86.05,86.27,85.72,86.04,840249.0,77.3556,77.5534,77.0589,77.3466,840249.0
2020-06-05 09:30:00,88.05,89.33,87.82,89.1,1197747.0,79.1535,80.3042,78.9468,80.0974,1197747.0
2020-06-05 09:40:00,89.11,89.48,88.81,89.07,448930.0,80.1064,80.439,79.8367,80.0705,448930.0
2020-06-05 09:50:00,89.06,89.17,88.46,88.59,386600.0,80.0615,80.1604,79.5221,79.639,386600.0
2020-06-05 10:00:00,88.61,89.14,88.57,89.06,264912.0,79.6569,80.1334,79.621,80.0615,264912.0
2020-06-05 10:10:00,89.08,89.19,88.51,88.62,212690.0,80.0794,80.1783,79.567,79.6659,212690.0
2020-06-05 10:20:00,88.64,88.87,88.47,88.54,227498.0,79.6839,79.8907,79.5311,79.594,227498.0
2020-06-05 10:30:00,88.5,88.54,88.25,88.29,188884.0,79.5581,79.594,79.3333,79.3693,188884.0
2020-06-05 10:40:00,88.29,88.45,88.21,88.25,103916.0,79.3693,79.5131,79.2974,79.3333,103916.0
2020-06-05 10:50:00,88.27,88.77,88.14,88.74,156468.0,79.3513,79.8008,79.2344,79.7738,156468.0
2020-06-05 11:00:00,88.75,89.08,88.74,88.9,216174.0,79.7828,80.0794,79.7738,79.9176,216174.0
2020-06-05 11:10:00,88.9,89.0,88.7,88.95,115234.0,79.9176,80.0075,79.7378,79.9626,115234.0
2020-06-05 11:20:00,88.96,89.01,88.9,89.0,230107.0,79.9716,80.0165,79.9176,80.0075,230107.0
2020-06-05 11:30:00,89.0,89.09,88.73,88.8,247706.0,80.0075,80.0884,79.7648,79.8277,247706.0
2020-06-05 11:40:00,88.79,89.0,88.7,88.98,163105.0,79.8187,80.0075,79.7378,79.9896,163105.0
2020-06-05 11:50:00,88.96,89.01,88.89,88.92,147654.0,79.9716,80.0165,79.9086,79.9356,147654.0
2020-06-05 12:00:00,88.91,89.02,88.87,88.98,167136.0,79.9266,80.0255,79.8907,79.9896,167136.0
2020-06-05 12:10:00,88.99,89.04,88.9,88.98,133167.0,79.9985,80.0435,79.9176,79.9896,133167.0
2020-06-05 12:20:00,88.98,89.32,88.97,89.23,212988.0,79.9896,80.2952,79.9806,80.2143,212988.0
2020-06-05 12:30:00,89.23,89.37,89.22,89.35,133936.0,80.2143,80.3401,80.2053,80.3222,133936.0
2020-06-05 12:40:00,89.35,89.37,89.13,89.31,143484.0,80.3222,80.3401,80.1244,80.2862,143484.0
2020-06-05 12:50:00,89.31,89.35,89.07,89.22,106408.0,80.2862,80.3222,80.0705,80.2053,106408.0
2020-06-05 13:00:00,89.2,89.24,89.0,89.15,96894.0,80.1873,80.2233,80.0075,80.1424,96894.0
2020-06-05 13:10:00,89.15,89.2,89.04,89.14,89946.0,80.1424,80.1873,80.0435,80.1334,89946.0
2020-06-05 13:20:00,89.15,89.23,89.1,89.22,89663.0,80.1424,80.2143,80.0974,80.2053,89663.0
2020-06-05 13:30:00,89.21,89.27,88.9,88.92,135752.0,80.1963,80.2503,79.9176,79.9356,135752.0
2020-06-05 13:40:00,88.91,88.91,88.67,88.67,91511.0,79.9266,79.9266,79.7109,79.7109,91511.0
2020-06-05 13:50:00,88.67,88.8,88.59,88.76,106859.0,79.7109,79.8277,79.639,79.7918,106859.0
2020-06-05 14:00:00,88.75,89.02,88.69,88.8,96056.0,79.7828,80.0255,79.7289,79.8277,96056.0
2020-06-05 14:10:00,88.8,88.91,88.8,88.88,52675.0,79.8277,79.9266,79.8277,79.8997,52675.0
2020-06-05 14:20:00,88.89,89.25,88.88,89.07,105360.0,79.9086,80.2323,79.8997,80.0705,105360.0
2020-06-05 14:30:00,89.05,89.13,88.7,88.88,132015.0,80.0525,80.1244,79.7378,79.8997,132015.0
2020-06-05 14:40:00,88.9,89.12,88.85,88.94,141781.0,79.9176,80.1154,79.8727,79.9536,141781.0
2020-06-05 14:50:00,88.94,89.0,88.74,88.79,94065.0,79.9536,80.0075,79.7738,79.8187,94065.0
2020-06-05 15:00:00,88.8,88.87,88.61,88.66,105689.0,79.8277,79.8907,79.6569,79.7019,105689.0
2020-06-05 15:10:00,88.67,88.68,88.32,88.38,167417.0,79.7109,79.7199,79.3962,79.4502,167417.0
2020-06-05 15:20:00,88.39,88.58,88.29,88.53,148896.0,79.4592,79.63,79.3693,79.585,148896.0
2020-06-05 15:30:00,88.53,88.68,88.44,88.61,179919.0,79.585,79.7199,79.5041,79.6569,179919.0
2020-06-05 15:40:00,88.59,88.7,88.29,88.54,218001.0,79.639,79.7378,79.3693,79.594,218001.0
2020-06-05 15:50:00,88.57,88.74,88.2,88.58,727928.0,79.621,79.7738,79.2884,79.63,727928.0
2020-06-08 09:30:00,89.06,89.73,88.88,89.65,575235.0,80.0615,80.6638,79.8997,80.5919,575235.0
2020-06-08 09:40:00,89.61,89.61,88.82,89.06,274028.0,80.5559,80.5559,79.8457,80.0615,274028.0
2020-06-08 09:50:00,89.05,89.45,88.91,89.4,145201.0,80.0525,80.4121,79.9266,80.3671,145201.0
2020-06-08 10:00:00,89.41,89.43,88.67,88.68,130412.0,80.3761,80.3941,79.7109,79.7199,130412.0
2020-06-08 10:10:00,88.68,88.83,88.34,88.53,155294.0,79.7199,79.8547,79.4142,79.585,155294.0
2020-06-08 10:20:00,88.55,88.9,88.46,88.75,186961.0,79.603,79.9176,79.5221,79.7828,186961.0
2020-06-08 10:30:00,88.73,89.03,88.6,89.01,79610.0,79.7648,80.0345,79.6479,80.0165,79610.0
2020-06-08 10:40:00,89.01,89.5,89.0,89.43,132100.0,80.0165,80.457,80.0075,80.3941,132100.0
2020-06-08 10:50:00,89.45,89.57,89.29,89.4,107259.0,80.4121,80.5199,80.2682,80.3671,107259.0
2020-06-08 11:00:00,89.4,89.82,89.4,89.73,182412.0,80.3671,80.7447,80.3671,80.6638,182412.0
2020-06-08 11:10:00,89.73,89.89,89.58,89.8,163957.0,80.6638,80.8076,80.5289,80.7267,163957.0
2020-06-08 11:20:00,89.79,89.91,89.66,89.71,106141.0,80.7177,80.8256,80.6008,80.6458,106141.0
2020-06-08 11:30:00,89.72,89.87,89.63,89.67,96129.0,80.6548,80.7896,80.5739,80.6098,96129.0
2020-06-08 11:40:00,89.68,89.77,89.54,89.75,87883.0,80.6188,80.6997,80.493,80.6818,87883.0
2020-06-08 11:50:00,89.74,89.85,89.61,89.82,100297.0,80.6728,80.7716,80.5559,80.7447,100297.0
2020-06-08 12:00:00,89.84,89.9,89.57,89.6,148424.0,80.7627,80.8166,80.5199,80.5469,148424.0
2020-06-08 12:10:00,89.6,89.62,89.13,89.35,133619.0,80.5469,80.5649,80.1244,80.3222,133619.0
2020-06-08 12:20:00,89.36,89.63,89.36,89.5,88070.0,80.3312,80.5739,80.3312,80.457,88070.0
2020-06-08 12:30:00,89.5,89.64,89.45,89.54,67561.0,80.457,80.5829,80.4121,80.493,67561.0
2020-06-08 12:40:00,89.54,89.72,89.52,89.64,83907.0,80.493,80.6548,80.475,80.5829,83907.0
2020-06-08 12:50:00,89.65,89.73,89.61,89.63,59709.0,80.5919,80.6638,80.5559,80.5739,59709.0
2020-06-08 13:00:00,89.63,89.78,89.56,89.71,84144.0,80.5739,80.7087,80.5109,80.6458,84144.0
2020-06-08 13:10:00,89.72,89.85,89.68,89.79,64914.0,80.6548,80.7716,80.6188,80.7177,64914.0
2020-06-08 13:20:00,89.79,89.85,89.72,89.73,48642.0,80.7177,80.7716,80.6548,80.6638,48642.0
2020-06-08 13:30:00,89.72,90.0,89.6,89.98,122003.0,80.6548,80.9065,80.5469,80.8885,122003.0
2020-06-08 13:40:00,89.98,90.0,89.79,89.88,169337.0,80.8885,80.9065,80.7177,80.7986,169337.0
2020-06-08 13:50:00,89.87,90.23,89.84,90.16,255417.0,80.7896,81.1133,80.7627,81.0503,255417.0
2020-06-08 14:00:00,90.15,90.22,90.03,90.15,107291.0,81.0413,81.1043,80.9335,81.0413,107291.0
2020-06-08 14:10:00,90.15,90.39,90.05,90.38,145660.0,81.0413,81.2571,80.9514,81.2481,145660.0
2020-06-08 14:20:00,90.38,90.74,90.36,90.72,245045.0,81.2481,81.5717,81.2301,81.5537,245045.0
2020-06-08 14:30:00,90.73,90.82,90.49,90.82,185185.0,81.5627,81.6436,81.347,81.6436,185185.0
2020-06-08 14:40:00,90.82,91.0,90.8,90.86,266000.0,81.6436,81.8055,81.6257,81.6796,266000.0
2020-06-08 14:50:00,90.87,90.92,90.74,90.81,126078.0,81.6886,81.7335,81.5717,81.6347,126078.0
2020-06-08 15:00:00,90.8,90.9,90.73,90.83,169658.0,81.6257,81.7156,81.5627,81.6526,169658.0
2020-06-08 15:10:00,90.81,90.94,90.73,90.94,152221.0,81.6347,81.7515,81.5627,81.7515,152221.0
2020-06-08 15:20:00,90.94,91.02,90.68,90.77,166300.0,81.7515,81.8234,81.5178,81.5987,166300.0
2020-06-08 15:30:00,90.77,91.05,90.75,90.95,216569.0,81.5987,81.8504,81.5807,81.7605,216569.0
2020-06-08 15:40:00,90.96,91.2,90.84,91.07,438265.0,81.7695,81.9852,81.6616,81.8684,438265.0
2020-06-08 15:50:00,91.06,91.5,91.06,91.38,813761.0,81.8594,82.2549,81.8594,82.1471,813761.0
2020-06-09 09:30:00,90.23,90.39,89.06,89.56,640449.0,81.1133,81.2571,80.0615,80.5109,640449.0
2020-06-09 09:40:00,89.57,89.9,89.42,89.6,255062.0,80.5199,80.8166,80.3851,80.5469,255062.0
2020-06-09 09:50:00,89.6,89.87,89.33,89.56,209969.0,80.5469,80.7896,80.3042,80.5109,209969.0
2020-06-09 10:00:00,89.58,89.74,89.36,89.7,164083.0,80.5289,80.6728,80.3312,80.6368,164083.0
2020-06-09 10:10:00,89.72,90.01,89.34,90.01,188240.0,80.6548,80.9155,80.3132,80.9155,188240.0
2020-06-09 10:20:00,90.02,90.05,89.6,89.61,121386.0,80.9245,80.9514,80.5469,80.5559,121386.0
2020-06-09 10:30:00,89.58,89.75,89.52,89.75,125483.0,80.5289,80.6818,80.475,80.6818,125483.0
2020-06-09 10:40:00,89.76,90.07,89.71,90.06,82217.0,80.6907,80.9694,80.6458,80.9604,82217.0
2020-06-09 10:50:00,90.07,90.38,90.02,90.17,131794.0,80.9694,81.2481,80.9245,81.0593,131794.0
2020-06-09 11:00:00,90.15,90.28,89.97,90.11,96688.0,81.0413,81.1582,80.8795,81.0054,96688.0
2020-06-09 11:10:00,90.14,90.19,89.73,89.95,109319.0,81.0323,81.0773,80.6638,80.8615,109319.0
2020-06-09 11:20:00,89.92,90.12,89.8,89.83,83383.0,80.8346,81.0144,80.7267,80.7537,83383.0
2020-06-09 11:30:00,89.78,89.92,89.53,89.53,103887.0,80.7087,80.8346,80.484,80.484,103887.0
2020-06-09 11:40:00,89.53,89.66,89.46,89.48,89886.0,80.484,80.6008,80.4211,80.439,89886.0
2020-06-09 11:50:00,89.48,89.62,89.4,89.44,68421.0,80.439,80.5649,80.3671,80.4031,68421.0
2020-06-09 12:00:00,89.42,89.46,89.2,89.43,110470.0,80.3851,80.4211,80.1873,80.3941,110470.0
2020-06-09 12:10:00,89.41,89.52,89.33,89.4,49947.0,80.3761,80.475,80.3042,80.3671,49947.0
2020-06-09 12:20:00,89.4,89.55,89.4,89.44,57212.0,80.3671,80.502,80.3671,80.4031,57212.0
2020-06-09 12:30:00,89.43,89.49,89.26,89.47,68517.0,80.3941,80.448,80.2413,80.43,68517.0
2020-06-09 12:40:00,89.47,89.74,89.41,89.65,109513.0,80.43,80.6728,80.3761,80.5919,109513.0
2020-06-09 12:50:00,89.66,89.74,89.57,89.68,42556.0,80.6008,80.6728,80.5199,80.6188,42556.0
2020-06-09 13:00:00,89.68,89.74,89.6,89.61,80106.0,80.6188,80.6728,80.5469,80.5559,80106.0
2020-06-09 13:10:00,89.61,89.65,89.55,89.6,48178.0,80.5559,80.5919,80.502,80.5469,48178.0
2020-06-09 13:20:00,89.61,89.87,89.6,89.84,94859.0,80.5559,80.7896,80.5469,80.7627,94859.0
2020-06-09 13:30:00,89.83,89.93,89.81,89.88,90626.0,80.7537,80.8436,80.7357,80.7986,90626.0
2020-06-09 13:40:00,89.88,90.04,89.87,90.02,75085.0,80.7986,80.9425,80.7896,80.9245,75085.0
2020-06-09 13:50:00,90.01,90.04,89.88,89.92,79870.0,80.9155,80.9425,80.7986,80.8346,79870.0
2020-06-09 14:00:00,89.91,89.97,89.62,89.63,56331.0,80.8256,80.8795,80.5649,80.5739,56331.0
2020-06-09 14:10:00,89.64,89.78,89.57,89.58,76597.0,80.5829,80.7087,80.5199,80.5289,76597.0
2020-06-09 14:20:00,89.57,89.69,89.5,89.63,82442.0,80.5199,80.6278,80.457,80.5739,82442.0
2020-06-09 14:30:00,89.6,89.81,89.58,89.81,75328.0,80.5469,80.7357,80.5289,80.7357,75328.0
2020-06-09 14:40:00,89.79,89.89,89.69,89.86,63522.0,80.7177,80.8076,80.6278,80.7806,63522.0
2020-06-09 14:50:00,89.84,89.97,89.79,89.94,76878.0,80.7627,80.8795,80.7177,80.8526,76878.0
2020-06-09 15:00:00,89.96,90.0,89.89,89.98,71283.0,80.8705,80.9065,80.8076,80.8885,71283.0
2020-06-09 15:10:00,89.98,90.07,89.9,90.0,80218.0,80.8885,80.9694,80.8166,80.9065,80218.0
2020-06-09 15:20:00,90.0,90.08,89.96,90.04,79707.0,80.9065,80.9784,80.8705,80.9425,79707.0
2020-06-09 15:30:00,90.05,90.08,89.84,90.01,106023.0,80.9514,80.9784,80.7627,80.9155,106023.0
2020-06-09 15:40:00,90.01,90.23,89.77,89.88,118789.0,80.9155,81.1133,80.6997,80.7986,118789.0
2020-06-09 15:50:00,89.86,89.94,89.69,89.75,368138.0,80.7806,80.8526,80.6278,80.6818,368138.0
2020-06-10 09:30:00,90.26,90.65,90.04,90.34,450590.0,81.1402,81.4908,80.9425,81.2121,450590.0
2020-06-10 09:40:00,90.35,90.91,90.03,90.79,221588.0,81.2211,81.7245,80.9335,81.6167,221588.0
2020-06-10 09:50:00,90.82,90.99,90.48,90.83,197659.0,81.6436,81.7965,81.338,81.6526,197659.0
2020-06-10 10:00:00,90.86,91.88,90.8,91.85,414121.0,81.6796,82.5965,81.6257,82.5696,414121.0
2020-06-10 10:10:00,91.85,91.87,91.46,91.76,275148.0,82.5696,82.5875,82.219,82.4887,275148.0
2020-06-10 10:20:00,91.76,91.97,91.59,91.93,319595.0,82.4887,82.6774,82.3358,82.6415,319595.0
2020-06-10 10:30:00,91.93,92.09,91.69,91.74,374216.0,82.6415,82.7853,82.4257,82.4707,374216.0
2020-06-10 10:40:00,91.73,91.78,91.29,91.31,134611.0,82.4617,82.5066,82.0662,82.0841,134611.0
2020-06-10 10:50:00,91.31,91.58,91.24,91.29,125976.0,82.0841,82.3269,82.0212,82.0662,125976.0
2020-06-10 11:00:00,91.31,91.61,91.28,91.47,125889.0,82.0841,82.3538,82.0572,82.228,125889.0
2020-06-10 11:10:00,91.45,91.64,91.3,91.64,106404.0,82.21,82.3808,82.0751,82.3808,106404.0
2020-06-10 11:20:00,91.63,91.72,91.5,91.67,122645.0,82.3718,82.4527,82.2549,82.4078,122645.0
2020-06-10 11:30:00,91.67,91.94,91.6,91.91,150970.0,82.4078,82.6505,82.3448,82.6235,150970.0
2020-06-10 11:40:00,91.91,92.01,91.7,91.77,122792.0,82.6235,82.7134,82.4347,82.4977,122792.0
2020-06-10 11:50:00,91.78,91.93,91.74,91.89,110251.0,82.5066,82.6415,82.4707,82.6055,110251.0
2020-06-10 12:00:00,91.91,91.97,91.76,91.84,144705.0,82.6235,82.6774,82.4887,82.5606,144705.0
2020-06-10 12:10:00,91.85,91.86,91.65,91.7,179348.0,82.5696,82.5786,82.3898,82.4347,179348.0
2020-06-10 12:20:00,91.7,91.96,91.68,91.9,150872.0,82.4347,82.6685,82.4167,82.6145,150872.0
2020-06-10 12:30:00,91.89,91.91,91.7,91.74,88583.0,82.6055,82.6235,82.4347,82.4707,88583.0
2020-06-10 12:40:00,91.74,91.77,91.65,91.72,86530.0,82.4707,82.4977,82.3898,82.4527,86530.0
2020-06-10 12:50:00,91.71,91.76,91.67,91.73,112126.0,82.4437,82.4887,82.4078,82.4617,112126.0
2020-06-10 13:00:00,91.74,91.81,91.47,91.81,122488.0,82.4707,82.5336,82.228,82.5336,122488.0
2020-06-10 13:10:00,91.8,91.92,91.76,91.83,103131.0,82.5246,82.6325,82.4887,82.5516,103131.0
2020-06-10 13:20:00,91.81,91.84,91.59,91.59,79656.0,82.5336,82.5606,82.3358,82.3358,79656.0
2020-06-10 13:30:00,91.58,91.68,91.51,91.56,107934.0,82.3269,82.4167,82.2639,82.3089,107934.0
2020-06-10 13:40:00,91.57,91.67,91.47,91.54,89191.0,82.3179,82.4078,82.228,82.2909,89191.0
2020-06-10 13:50:00,91.54,91.63,91.49,91.63,70757.0,82.2909,82.3718,82.2459,82.3718,70757.0
2020-06-10 14:00:00,91.6,92.02,91.2,91.7,240368.0,82.3448,82.7224,81.9852,82.4347,240368.0
2020-06-10 14:10:00,91.79,92.12,91.78,92.09,215585.0,82.5156,82.8123,82.5066,82.7853,215585.0
2020-06-10 14:20:00,92.06,92.14,91.82,91.95,119290.0,82.7584,82.8303,82.5426,82.6595,119290.0
2020-06-10 14:30:00,91.96,91.97,91.62,91.62,119132.0,82.6685,82.6774,82.3628,82.3628,119132.0
2020-06-10 14:40:00,91.63,91.81,91.33,91.48,144732.0,82.3718,82.5336,82.1021,82.237,144732.0
2020-06-10 14:50:00,91.46,91.59,91.06,91.2,134379.0,82.219,82.3358,81.8594,81.9852,134379.0
2020-06-10 15:00:00,91.18,91.41,90.81,91.29,199930.0,81.9673,82.174,81.6347,82.0662,199930.0
2020-06-10 15:10:00,91.28,91.33,91.09,91.31,130122.0,82.0572,82.1021,81.8864,82.0841,130122.0
2020-06-10 15:20:00,91.31,91.79,91.12,91.72,117597.0,82.0841,82.5156,81.9133,82.4527,117597.0
2020-06-10 15:30:00,91.72,91.75,91.39,91.54,140540.0,82.4527,82.4797,82.156,82.2909,140540.0
2020-06-10 15:40:00,91.53,91.62,90.98,91.26,157005.0,82.2819,82.3628,81.7875,82.0392,157005.0
2020-06-10 15:50:00,91.25,91.43,90.98,91.02,433539.0,82.0302,82.192,81.7875,81.8234,433539.0
2020-06-11 09:30:00,89.01,89.06,87.63,87.67,628836.0,80.0165,80.0615,78.776,78.8119,628836.0
2020-06-11 09:40:00,87.63,87.73,86.84,87.23,704388.0,78.776,78.8659,78.0658,78.4164,704388.0
2020-06-11 09:50:00,87.23,87.37,86.71,87.04,398462.0,78.4164,78.5422,77.9489,78.2456,398462.0
2020-06-11 10:00:00,87.04,87.17,86.97,87.15,226875.0,78.2456,78.3624,78.1826,78.3445,226875.0
2020-06-11 10:10:00,87.16,87.92,87.15,87.62,253365.0,78.3534,79.0367,78.3445,78.767,253365.0
2020-06-11 10:20:00,87.61,87.69,87.2,87.32,169843.0,78.758,78.8299,78.3894,78.4973,169843.0
2020-06-11 10:30:00,87.32,88.08,87.28,87.93,146935.0,78.4973,79.1805,78.4613,79.0456,146935.0
2020-06-11 10:40:00,87.95,88.0,87.25,87.27,174192.0,79.0636,79.1086,78.4343,78.4523,174192.0
2020-06-11 10:50:00,87.27,87.36,87.0,87.16,208374.0,78.4523,78.5332,78.2096,78.3534,208374.0
2020-06-11 11:00:00,87.16,87.28,87.0,87.09,213344.0,78.3534,78.4613,78.2096,78.2905,213344.0
2020-06-11 11:10:00,87.08,87.44,86.9,87.38,190077.0,78.2815,78.6052,78.1197,78.5512,190077.0
2020-06-11 11:20:00,87.36,87.36,86.9,86.96,142914.0,78.5332,78.5332,78.1197,78.1737,142914.0
2020-06-11 11:30:00,86.98,87.02,86.75,86.8,154840.0,78.1916,78.2276,77.9849,78.0298,154840.0
2020-06-11 11:40:00,86.81,87.06,86.68,86.92,155974.0,78.0388,78.2635,77.9219,78.1377,155974.0
2020-06-11 11:50:00,86.93,87.09,86.71,86.8,134361.0,78.1467,78.2905,77.9489,78.0298,134361.0
2020-06-11 12:00:00,86.79,86.88,86.53,86.72,340024.0,78.0208,78.1017,77.7871,77.9579,340024.0
2020-06-11 12:10:00,86.72,86.97,86.49,86.51,296874.0,77.9579,78.1826,77.7511,77.7691,296874.0
2020-06-11 12:20:00,86.52,86.68,86.37,86.51,249098.0,77.7781,77.9219,77.6433,77.7691,249098.0
2020-06-11 12:30:00,86.5,87.25,86.49,87.15,233734.0,77.7601,78.4343,77.7511,78.3445,233734.0
2020-06-11 12:40:00,87.17,87.23,86.11,86.15,175611.0,78.3624,78.4164,77.4095,77.4455,175611.0
2020-06-11 12:50:00,86.15,86.29,85.92,86.24,243988.0,77.4455,77.5713,77.2387,77.5264,243988.0
2020-06-11 13:00:00,86.23,86.55,86.1,86.2,201306.0,77.5174,77.8051,77.4005,77.4904,201306.0
2020-06-11 13:10:00,86.21,86.56,86.1,86.44,198074.0,77.4994,77.8141,77.4005,77.7062,198074.0
2020-06-11 13:20:00,86.43,86.75,86.43,86.5,191765.0,77.6972,77.9849,77.6972,77.7601,191765.0
2020-06-11 13:30:00,86.5,86.68,86.25,86.25,137372.0,77.7601,77.9219,77.5354,77.5354,137372.0
2020-06-11 13:40:00,86.31,86.41,86.16,86.26,137051.0,77.5893,77.6792,77.4545,77.5444,137051.0
2020-06-11 13:50:00,86.25,86.54,86.21,86.48,113298.0,77.5354,77.7961,77.4994,77.7421,113298.0
2020-06-11 14:00:00,86.47,86.51,86.0,86.08,241799.0,77.7332,77.7691,77.3106,77.3826,241799.0
2020-06-11 14:10:00,86.05,86.21,85.76,85.81,208913.0,77.3556,77.4994,77.0949,77.1398,208913.0
2020-06-11 14:20:00,85.81,86.13,85.71,85.98,98127.0,77.1398,77.4275,77.0499,77.2927,98127.0
2020-06-11 14:30:00,85.99,86.1,85.38,85.4,184649.0,77.3017,77.4005,76.7533,76.7713,184649.0
2020-06-11 14:40:00,85.39,85.49,85.08,85.1,322600.0,76.7623,76.8522,76.4836,76.5016,322600.0
2020-06-11 14:50:00,85.09,85.22,84.63,84.92,421143.0,76.4926,76.6095,76.0791,76.3398,421143.0
2020-06-11 15:00:00,84.94,85.31,84.72,85.17,258739.0,76.3577,76.6904,76.16,76.5645,258739.0
2020-06-11 15:10:00,85.16,85.34,84.57,84.78,273140.0,76.5555,76.7173,76.0251,76.2139,273140.0
2020-06-11 15:20:00,84.78,84.83,84.22,84.5,304846.0,76.2139,76.2589,75.7105,75.9622,304846.0
2020-06-11 15:30:00,84.49,84.67,84.19,84.33,396775.0,75.9532,76.115,75.6835,75.8094,396775.0
2020-06-11 15:40:00,84.32,85.15,84.32,84.51,474333.0,75.8004,76.5465,75.8004,75.9712,474333.0
2020-06-11 15:50:00,84.51,84.52,83.91,84.01,1299802.0,75.9712,75.9802,75.4318,75.5217,1299802.0
2020-06-12 09:30:00,86.27,87.14,86.03,86.53,615529.0,77.5534,78.3355,77.3376,77.7871,615529.0
2020-06-12 09:40:00,86.5,86.94,86.25,86.3,240360.0,77.7601,78.1557,77.5354,77.5803,240360.0
2020-06-12 09:50:00,86.28,86.54,86.09,86.26,228902.0,77.5624,77.7961,77.3916,77.5444,228902.0
2020-06-12 10:00:00,86.26,86.66,86.06,86.25,202233.0,77.5444,77.904,77.3646,77.5354,202233.0
2020-06-12 10:10:00,86.25,86.3,85.92,85.99,203993.0,77.5354,77.5803,77.2387,77.3017,203993.0
2020-06-12 10:20:00,86.0,86.27,85.91,85.93,124301.0,77.3106,77.5534,77.2297,77.2477,124301.0
2020-06-12 10:30:00,85.94,86.14,85.82,85.87,258493.0,77.2567,77.4365,77.1488,77.1938,258493.0
2020-06-12 10:40:00,85.86,85.97,85.59,85.67,157630.0,77.1848,77.2837,76.9421,77.014,157630.0
2020-06-12 10:50:00,85.67,85.69,85.12,85.15,255339.0,77.014,77.032,76.5196,76.5465,255339.0
2020-06-12 11:00:00,85.16,85.41,84.69,85.22,206645.0,76.5555,76.7803,76.133,76.6095,206645.0
2020-06-12 11:10:00,85.24,85.25,84.45,84.52,136276.0,76.6274,76.6364,75.9173,75.9802,136276.0
2020-06-12 11:20:00,84.51,85.07,84.29,84.9,166951.0,75.9712,76.4746,75.7734,76.3218,166951.0
2020-06-12 11:30:00,84.9,85.61,84.68,85.45,138976.0,76.3218,76.9601,76.124,76.8162,138976.0
2020-06-12 11:40:00,85.46,85.7,85.13,85.54,98394.0,76.8252,77.041,76.5286,76.8971,98394.0
2020-06-12 11:50:00,85.49,85.75,85.25,85.73,111804.0,76.8522,77.0859,76.6364,77.0679,111804.0
2020-06-12 12:00:00,85.74,86.02,85.57,85.76,86272.0,77.0769,77.3286,76.9241,77.0949,86272.0
2020-06-12 12:10:00,85.75,85.81,85.45,85.73,82181.0,77.0859,77.1398,76.8162,77.0679,82181.0
2020-06-12 12:20:00,85.72,85.72,85.21,85.36,77390.0,77.0589,77.0589,76.6005,76.7353,77390.0
2020-06-12 12:30:00,85.37,85.37,84.81,85.03,109535.0,76.7443,76.7443,76.2409,76.4387,109535.0
2020-06-12 12:40:00,85.03,85.25,84.63,84.71,94233.0,76.4387,76.6364,76.0791,76.151,94233.0
2020-06-12 12:50:00,84.73,85.19,84.72,85.05,76298.0,76.169,76.5825,76.16,76.4566,76298.0
2020-06-12 13:00:00,85.04,85.11,84.7,84.85,104017.0,76.4476,76.5106,76.142,76.2768,104017.0
2020-06-12 13:10:00,84.82,84.86,84.55,84.62,70378.0,76.2499,76.2858,76.0072,76.0701,70378.0
2020-06-12 13:20:00,84.63,84.91,84.47,84.62,78548.0,76.0791,76.3308,75.9352,76.0701,78548.0
2020-06-12 13:30:00,84.63,84.77,84.19,84.33,115593.0,76.0791,76.2049,75.6835,75.8094,115593.0
2020-06-12 13:40:00,84.31,84.65,83.81,83.96,188075.0,75.7914,76.0971,75.3419,75.4768,188075.0
2020-06-12 13:50:00,83.99,84.12,83.62,83.63,170302.0,75.5037,75.6206,75.1711,75.1801,170302.0
2020-06-12 14:00:00,83.65,84.26,83.53,83.9,168965.0,75.1981,75.7465,75.0902,75.4228,168965.0
2020-06-12 14:10:00,83.97,84.53,83.97,84.02,134121.0,75.4858,75.9892,75.4858,75.5307,134121.0
2020-06-12 14:20:00,84.04,84.42,84.0,84.34,100640.0,75.5487,75.8903,75.5127,75.8184,100640.0
2020-06-12 14:30:00,84.33,84.76,84.3,84.37,109194.0,75.8094,76.1959,75.7824,75.8453,109194.0
2020-06-12 14:40:00,84.37,84.62,84.25,84.42,88277.0,75.8453,76.0701,75.7375,75.8903,88277.0
2020-06-12 14:50:00,84.42,84.9,84.31,84.83,130478.0,75.8903,76.3218,75.7914,76.2589,130478.0
2020-06-12 15:00:00,84.82,85.23,84.82,85.01,163024.0,76.2499,76.6184,76.2499,76.4207,163024.0
2020-06-12 15:10:00,85.02,85.32,84.66,84.72,183072.0,76.4297,76.6994,76.106,76.16,183072.0
2020-06-12 15:20:00,84.74,84.77,84.15,84.26,200974.0,76.178,76.2049,75.6476,75.7465,200974.0
2020-06-12 15:30:00,84.26,84.74,84.1,84.69,163130.0,75.7465,76.178,75.6026,76.133,163130.0
2020-06-12 15:40:00,84.7,85.2,84.59,85.16,228617.0,76.142,76.5915,76.0431,76.5555,228617.0
2020-06-12 15:50:00,85.16,85.47,85.01,85.24,628210.0,76.5555,76.8342,76.4207,76.6274,628210.0
2020-06-15 09:30:00,83.67,83.96,83.1,83.73,494534.0,75.2161,75.4768,74.7037,75.27,494534.0
2020-06-15 09:40:00,83.71,84.06,83.46,83.63,208710.0,75.252,75.5667,75.0273,75.1801,208710.0
2020-06-15 09:50:00,83.62,84.3,83.55,84.28,150864.0,75.1711,75.7824,75.1082,75.7644,150864.0
2020-06-15 10:00:00,84.29,84.42,83.97,84.34,201548.0,75.7734,75.8903,75.4858,75.8184,201548.0
2020-06-15 10:10:00,84.29,84.61,84.16,84.57,115750.0,75.7734,76.0611,75.6566,76.0251,115750.0
2020-06-15 10:20:00,84.61,84.62,84.01,84.02,93448.0,76.0611,76.0701,75.5217,75.5307,93448.0
2020-06-15 10:30:00,84.02,84.25,83.84,83.87,85008.0,75.5307,75.7375,75.3689,75.3959,85008.0
2020-06-15 10:40:00,83.83,84.45,83.68,84.28,103042.0,75.3599,75.9173,75.2251,75.7644,103042.0
2020-06-15 10:50:00,84.23,84.46,84.05,84.05,95702.0,75.7195,75.9262,75.5577,75.5577,95702.0
2020-06-15 11:00:00,84.09,84.68,83.98,84.62,105813.0,75.5936,76.124,75.4947,76.0701,105813.0
2020-06-15 11:10:00,84.62,84.65,84.2,84.22,86303.0,76.0701,76.0971,75.6925,75.7105,86303.0
2020-06-15 11:20:00,84.22,84.75,84.09,84.29,113207.0,75.7105,76.1869,75.5936,75.7734,113207.0
2020-06-15 11:30:00,84.3,84.46,84.14,84.31,70737.0,75.7824,75.9262,75.6386,75.7914,70737.0
2020-06-15 11:40:00,84.32,84.39,84.06,84.17,78647.0,75.8004,75.8633,75.5667,75.6655,78647.0
2020-06-15 11:50:00,84.17,84.42,83.97,84.34,94469.0,75.6655,75.8903,75.4858,75.8184,94469.0
2020-06-15 12:00:00,84.3,84.88,84.27,84.8,128576.0,75.7824,76.3038,75.7554,76.2319,128576.0
2020-06-15 12:10:00,84.8,85.51,84.77,85.37,228628.0,76.2319,76.8702,76.2049,76.7443,228628.0
2020-06-15 12:20:00,85.37,85.45,85.16,85.25,87489.0,76.7443,76.8162,76.5555,76.6364,87489.0
2020-06-15 12:30:00,85.23,85.29,85.11,85.19,115644.0,76.6184,76.6724,76.5106,76.5825,115644.0
2020-06-15 12:40:00,85.18,85.49,85.14,85.43,103094.0,76.5735,76.8522,76.5375,76.7982,103094.0
2020-06-15 12:50:00,85.42,85.46,85.17,85.45,77117.0,76.7893,76.8252,76.5645,76.8162,77117.0
2020-06-15 13:00:00,85.47,85.51,85.35,85.51,76254.0,76.8342,76.8702,76.7263,76.8702,76254.0
2020-06-15 13:10:00,85.5,85.64,85.39,85.39,93990.0,76.8612,76.987,76.7623,76.7623,93990.0
2020-06-15 13:20:00,85.39,85.42,85.28,85.33,62402.0,76.7623,76.7893,76.6634,76.7083,62402.0
2020-06-15 13:30:00,85.32,85.43,85.17,85.39,76254.0,76.6994,76.7982,76.5645,76.7623,76254.0
2020-06-15 13:40:00,85.38,85.44,85.02,85.06,81889.0,76.7533,76.8072,76.4297,76.4656,81889.0
2020-06-15 13:50:00,85.06,85.27,85.06,85.19,84498.0,76.4656,76.6544,76.4656,76.5825,84498.0
2020-06-15 14:00:00,85.2,86.31,85.2,86.12,249295.0,76.5915,77.5893,76.5915,77.4185,249295.0
2020-06-15 14:10:00,86.11,86.36,85.84,86.27,168440.0,77.4095,77.6343,77.1668,77.5534,168440.0
2020-06-15 14:20:00,86.27,86.35,86.1,86.23,98529.0,77.5534,77.6253,77.4005,77.5174,98529.0
2020-06-15 14:30:00,86.28,86.42,85.96,86.31,161411.0,77.5624,77.6882,77.2747,77.5893,161411.0
2020-06-15 14:40:00,86.3,86.47,86.15,86.44,172475.0,77.5803,77.7332,77.4455,77.7062,172475.0
2020-06-15 14:50:00,86.44,86.47,86.24,86.3,177934.0,77.7062,77.7332,77.5264,77.5803,177934.0
2020-06-15 15:00:00,86.29,86.57,86.23,86.32,207998.0,77.5713,77.8231,77.5174,77.5983,207998.0
2020-06-15 15:10:00,86.34,86.52,86.26,86.28,114631.0,77.6163,77.7781,77.5444,77.5624,114631.0
2020-06-15 15:20:00,86.28,86.32,85.83,85.88,120954.0,77.5624,77.5983,77.1578,77.2028,120954.0
2020-06-15 15:30:00,85.87,85.94,85.51,85.69,139573.0,77.1938,77.2567,76.8702,77.032,139573.0
2020-06-15 15:40:00,85.66,86.03,85.53,85.85,163923.0,77.005,77.3376,76.8881,77.1758,163923.0
2020-06-15 15:50:00,85.84,86.45,85.83,86.42,663399.0,77.1668,77.7152,77.1578,77.6882,663399.0
2020-06-16 09:30:00,89.89,90.44,89.01,89.14,959979.0,80.8076,81.302,80.0165,80.1334,959979.0
2020-06-16 09:40:00,89.15,90.18,89.14,89.77,461143.0,80.1424,81.0683,80.1334,80.6997,461143.0
2020-06-16 09:50:00,89.77,90.23,89.77,90.0,383744.0,80.6997,81.1133,80.6997,80.9065,383744.0
2020-06-16 10:00:00,89.99,90.18,89.88,89.97,295624.0,80.8975,81.0683,80.7986,80.8795,295624.0
2020-06-16 10:10:00,89.97,90.14,89.94,89.97,219134.0,80.8795,81.0323,80.8526,80.8795,219134.0
2020-06-16 10:20:00,89.99,90.2,89.71,90.05,274167.0,80.8975,81.0863,80.6458,80.9514,274167.0
2020-06-16 10:30:00,90.05,90.21,89.47,89.65,304744.0,80.9514,81.0953,80.43,80.5919,304744.0
2020-06-16 10:40:00,89.66,89.76,89.21,89.68,263156.0,80.6008,80.6907,80.1963,80.6188,263156.0
2020-06-16 10:50:00,89.69,89.7,88.35,88.4,336541.0,80.6278,80.6368,79.4232,79.4682,336541.0
2020-06-16 11:00:00,88.37,89.34,87.76,89.29,188262.0,79.4412,80.3132,78.8928,80.2682,188262.0
2020-06-16 11:10:00,89.3,89.59,88.95,89.27,190561.0,80.2772,80.5379,79.9626,80.2503,190561.0
2020-06-16 11:20:00,89.23,89.45,89.11,89.25,162609.0,80.2143,80.4121,80.1064,80.2323,162609.0
2020-06-16 11:30:00,89.24,89.57,89.04,89.21,143012.0,80.2233,80.5199,80.0435,80.1963,143012.0
2020-06-16 11:40:00,89.19,89.72,89.16,89.69,162998.0,80.1783,80.6548,80.1514,80.6278,162998.0
2020-06-16 11:50:00,89.73,89.83,89.29,89.45,105179.0,80.6638,80.7537,80.2682,80.4121,105179.0
2020-06-16 12:00:00,89.45,89.57,89.02,89.07,153036.0,80.4121,80.5199,80.0255,80.0705,153036.0
2020-06-16 12:10:00,89.1,89.18,88.93,89.08,109952.0,80.0974,80.1693,79.9446,80.0794,109952.0
2020-06-16 12:20:00,89.08,89.38,89.03,89.36,112455.0,80.0794,80.3491,80.0345,80.3312,112455.0
2020-06-16 12:30:00,89.36,89.94,89.35,89.85,219802.0,80.3312,80.8526,80.3222,80.7716,219802.0
2020-06-16 12:40:00,89.88,89.96,89.79,89.85,143267.0,80.7986,80.8705,80.7177,80.7716,143267.0
2020-06-16 12:50:00,89.87,89.93,89.66,89.87,129145.0,80.7896,80.8436,80.6008,80.7896,129145.0
2020-06-16 13:00:00,89.83,90.01,89.64,89.71,177014.0,80.7537,80.9155,80.5829,80.6458,177014.0
2020-06-16 13:10:00,89.72,89.86,89.57,89.83,111857.0,80.6548,80.7806,80.5199,80.7537,111857.0
2020-06-16 13:20:00,89.82,89.86,89.6,89.62,129331.0,80.7447,80.7806,80.5469,80.5649,129331.0
2020-06-16 13:30:00,89.62,89.7,89.32,89.32,106513.0,80.5649,80.6368,80.2952,80.2952,106513.0
2020-06-16 13:40:00,89.33,89.62,89.33,89.5,84915.0,80.3042,80.5649,80.3042,80.457,84915.0
2020-06-16 13:50:00,89.5,89.62,89.22,89.35,121616.0,80.457,80.5649,80.2053,80.3222,121616.0
2020-06-16 14:00:00,89.35,89.55,89.32,89.5,149441.0,80.3222,80.502,80.2952,80.457,149441.0
2020-06-16 14:10:00,89.5,89.84,89.46,89.78,136521.0,80.457,80.7627,80.4211,80.7087,136521.0
2020-06-16 14:20:00,89.78,89.83,89.16,89.61,185959.0,80.7087,80.7537,80.1514,80.5559,185959.0
2020-06-16 14:30:00,89.61,89.91,89.47,89.48,137097.0,80.5559,80.8256,80.43,80.439,137097.0
2020-06-16 14:40:00,89.51,89.58,89.32,89.5,81326.0,80.466,80.5289,80.2952,80.457,81326.0
2020-06-16 14:50:00,89.49,89.59,89.3,89.48,66574.0,80.448,80.5379,80.2772,80.439,66574.0
2020-06-16 15:00:00,89.49,89.54,88.98,89.02,151366.0,80.448,80.493,79.9896,80.0255,151366.0
2020-06-16 15:10:00,89.0,89.05,88.54,88.64,155822.0,80.0075,80.0525,79.594,79.6839,155822.0
2020-06-16 15:20:00,88.64,89.11,88.64,89.03,183288.0,79.6839,80.1064,79.6839,80.0345,183288.0
2020-06-16 15:30:00,89.03,89.31,88.86,88.96,204263.0,80.0345,80.2862,79.8817,79.9716,204263.0
2020-06-16 15:40:00,88.95,89.05,88.48,88.67,351881.0,79.9626,80.0525,79.5401,79.7109,351881.0
2020-06-16 15:50:00,88.67,89.69,88.63,89.64,1137327.0,79.7109,80.6278,79.6749,80.5829,1137327.0
2020-06-17 09:30:00,90.68,90.7,89.69,89.71,537847.0,81.5178,81.5358,80.6278,80.6458,537847.0
2020-06-17 09:40:00,89.71,90.79,89.71,90.64,363958.0,80.6458,81.6167,80.6458,81.4818,363958.0
2020-06-17 09:50:00,90.62,90.69,89.58,89.83,229677.0,81.4638,81.5268,80.5289,80.7537,229677.0
2020-06-17 10:00:00,89.83,90.03,89.52,89.84,241088.0,80.7537,80.9335,80.475,80.7627,241088.0
2020-06-17 10:10:00,89.8,89.91,89.37,89.44,223698.0,80.7267,80.8256,80.3401,80.4031,223698.0
2020-06-17 10:20:00,89.46,89.75,89.3,89.48,155597.0,80.4211,80.6818,80.2772,80.439,155597.0
2020-06-17 10:30:00,89.48,90.09,89.37,89.81,195195.0,80.439,80.9874,80.3401,80.7357,195195.0
2020-06-17 10:40:00,89.81,89.91,89.6,89.73,116462.0,80.7357,80.8256,80.5469,80.6638,116462.0
2020-06-17 10:50:00,89.73,90.03,89.7,89.83,149790.0,80.6638,80.9335,80.6368,80.7537,149790.0
2020-06-17 11:00:00,89.83,90.03,89.58,89.95,113952.0,80.7537,80.9335,80.5289,80.8615,113952.0
2020-06-17 11:10:00,89.97,90.14,89.64,89.68,155295.0,80.8795,81.0323,80.5829,80.6188,155295.0
2020-06-17 11:20:00,89.68,89.8,89.61,89.76,99058.0,80.6188,80.7267,80.5559,80.6907,99058.0
2020-06-17 11:30:00,89.75,89.85,89.65,89.7,98295.0,80.6818,80.7716,80.5919,80.6368,98295.0
2020-06-17 11:40:00,89.71,89.84,89.65,89.7,85434.0,80.6458,80.7627,80.5919,80.6368,85434.0
2020-06-17 11:50:00,89.7,89.86,89.64,89.82,68914.0,80.6368,80.7806,80.5829,80.7447,68914.0
2020-06-17 12:00:00,89.83,89.86,89.74,89.8,65969.0,80.7537,80.7806,80.6728,80.7267,65969.0
2020-06-17 12:10:00,89.8,89.95,89.7,89.74,88084.0,80.7267,80.8615,80.6368,80.6728,88084.0
2020-06-17 12:20:00,89.75,89.78,89.59,89.64,70970.0,80.6818,80.7087,80.5379,80.5829,70970.0
2020-06-17 12:30:00,89.63,90.18,89.6,90.18,137545.0,80.5739,81.0683,80.5469,81.0683,137545.0
2020-06-17 12:40:00,90.18,90.39,90.11,90.28,130200.0,81.0683,81.2571,81.0054,81.1582,130200.0
2020-06-17 12:50:00,90.26,90.35,90.12,90.27,88839.0,81.1402,81.2211,81.0144,81.1492,88839.0
2020-06-17 13:00:00,90.26,90.55,90.26,90.54,110805.0,81.1402,81.4009,81.1402,81.3919,110805.0
2020-06-17 13:10:00,90.54,90.55,90.35,90.48,83607.0,81.3919,81.4009,81.2211,81.338,83607.0
2020-06-17 13:20:00,90.48,90.61,90.42,90.57,78576.0,81.338,81.4549,81.2841,81.4189,78576.0
2020-06-17 13:30:00,90.57,90.85,90.57,90.85,111948.0,81.4189,81.6706,81.4189,81.6706,111948.0
2020-06-17 13:40:00,90.85,91.09,90.82,90.88,202164.0,81.6706,81.8864,81.6436,81.6976,202164.0
2020-06-17 13:50:00,90.89,90.91,90.68,90.78,107263.0,81.7066,81.7245,81.5178,81.6077,107263.0
2020-06-17 14:00:00,90.79,90.8,90.54,90.64,74913.0,81.6167,81.6257,81.3919,81.4818,74913.0
2020-06-17 14:10:00,90.64,90.76,90.49,90.51,66806.0,81.4818,81.5897,81.347,81.365,66806.0
2020-06-17 14:20:00,90.51,90.64,90.43,90.61,61397.0,81.365,81.4818,81.293,81.4549,61397.0
2020-06-17 14:30:00,90.62,90.65,90.52,90.62,50800.0,81.4638,81.4908,81.374,81.4638,50800.0
2020-06-17 14:40:00,90.62,90.77,90.62,90.72,75216.0,81.4638,81.5987,81.4638,81.5537,75216.0
2020-06-17 14:50:00,90.71,90.82,90.48,90.5,82187.0,81.5448,81.6436,81.338,81.356,82187.0
2020-06-17 15:00:00,90.47,90.48,90.27,90.3,124140.0,81.329,81.338,81.1492,81.1762,124140.0
2020-06-17 15:10:00,90.33,90.39,90.2,90.24,69394.0,81.2031,81.2571,81.0863,81.1222,69394.0
2020-06-17 15:20:00,90.23,90.26,89.89,90.0,126844.0,81.1133,81.1402,80.8076,80.9065,126844.0
2020-06-17 15:30:00,90.01,90.18,89.85,90.09,157281.0,80.9155,81.0683,80.7716,80.9874,157281.0
2020-06-17 15:40:00,90.08,90.1,89.7,89.75,164249.0,80.9784,80.9964,80.6368,80.6818,164249.0
2020-06-17 15:50:00,89.71,90.1,89.68,89.95,419798.0,80.6458,80.9964,80.6188,80.8615,419798.0
2020-06-18 09:30:00,89.8,89.95,89.03,89.71,321614.0,80.7267,80.8615,80.0345,80.6458,321614.0
2020-06-18 09:40:00,89.69,89.84,89.55,89.74,150013.0,80.6278,80.7627,80.502,80.6728,150013.0
2020-06-18 09:50:00,89.72,89.95,89.63,89.77,180328.0,80.6548,80.8615,80.5739,80.6997,180328.0
2020-06-18 10:00:00,89.76,90.29,89.69,90.24,142639.0,80.6907,81.1672,80.6278,81.1222,142639.0
2020-06-18 10:10:00,90.26,90.49,90.14,90.23,122676.0,81.1402,81.347,81.0323,81.1133,122676.0
2020-06-18 10:20:00,90.2,90.27,89.8,89.88,205762.0,81.0863,81.1492,80.7267,80.7986,205762.0
2020-06-18 10:30:00,89.93,90.31,89.55,89.99,134412.0,80.8436,81.1852,80.502,80.8975,134412.0
2020-06-18 10:40:00,90.0,90.11,89.83,89.96,104628.0,80.9065,81.0054,80.7537,80.8705,104628.0
2020-06-18 10:50:00,89.96,90.28,89.68,90.26,103381.0,80.8705,81.1582,80.6188,81.1402,103381.0
2020-06-18 11:00:00,90.28,90.36,90.09,90.25,63778.0,81.1582,81.2301,80.9874,81.1312,63778.0
2020-06-18 11:10:00,90.24,90.39,90.2,90.23,90065.0,81.1222,81.2571,81.0863,81.1133,90065.0
2020-06-18 11:20:00,90.23,90.35,90.12,90.32,113399.0,81.1133,81.2211,81.0144,81.1942,113399.0
2020-06-18 11:30:00,90.3,90.3,90.01,90.06,58109.0,81.1762,81.1762,80.9155,80.9604,58109.0
2020-06-18 11:40:00,90.07,90.12,89.95,90.06,40287.0,80.9694,81.0144,80.8615,80.9604,40287.0
2020-06-18 11:50:00,90.03,90.03,89.78,89.9,84954.0,80.9335,80.9335,80.7087,80.8166,84954.0
2020-06-18 12:00:00,89.89,89.95,89.66,89.74,76092.0,80.8076,80.8615,80.6008,80.6728,76092.0
2020-06-18 12:10:00,89.73,89.76,89.64,89.66,59031.0,80.6638,80.6907,80.5829,80.6008,59031.0
2020-06-18 12:20:00,89.65,89.93,89.65,89.88,41474.0,80.5919,80.8436,80.5919,80.7986,41474.0
2020-06-18 12:30:00,89.88,89.91,89.74,89.8,66615.0,80.7986,80.8256,80.6728,80.7267,66615.0
2020-06-18 12:40:00,89.8,89.86,89.7,89.72,42177.0,80.7267,80.7806,80.6368,80.6548,42177.0
2020-06-18 12:50:00,89.69,89.8,89.65,89.67,70121.0,80.6278,80.7267,80.5919,80.6098,70121.0
2020-06-18 13:00:00,89.67,89.71,89.54,89.6,65814.0,80.6098,80.6458,80.493,80.5469,65814.0
2020-06-18 13:10:00,89.6,89.67,89.54,89.6,33688.0,80.5469,80.6098,80.493,80.5469,33688.0
2020-06-18 13:20:00,89.61,89.61,89.45,89.53,46337.0,80.5559,80.5559,80.4121,80.484,46337.0
2020-06-18 13:30:00,89.52,89.7,89.52,89.69,48948.0,80.475,80.6368,80.475,80.6278,48948.0
2020-06-18 13:40:00,89.68,89.68,89.58,89.62,60765.0,80.6188,80.6188,80.5289,80.5649,60765.0
2020-06-18 13:50:00,89.63,89.81,89.61,89.77,97269.0,80.5739,80.7357,80.5559,80.6997,97269.0
2020-06-18 14:00:00,89.77,89.8,89.57,89.74,105712.0,80.6997,80.7267,80.5199,80.6728,105712.0
2020-06-18 14:10:00,89.74,89.82,89.63,89.76,84667.0,80.6728,80.7447,80.5739,80.6907,84667.0
2020-06-18 14:20:00,89.75,89.8,89.7,89.74,30131.0,80.6818,80.7267,80.6368,80.6728,30131.0
2020-06-18 14:30:00,89.72,89.85,89.6,89.76,101406.0,80.6548,80.7716,80.5469,80.6907,101406.0
2020-06-18 14:40:00,89.76,89.8,89.68,89.71,54286.0,80.6907,80.7267,80.6188,80.6458,54286.0
2020-06-18 14:50:00,89.72,89.8,89.58,89.58,68854.0,80.6548,80.7267,80.5289,80.5289,68854.0
2020-06-18 15:00:00,89.59,89.63,89.42,89.58,67762.0,80.5379,80.5739,80.3851,80.5289,67762.0
2020-06-18 15:10:00,89.57,89.57,89.4,89.48,62127.0,80.5199,80.5199,80.3671,80.439,62127.0
2020-06-18 15:20:00,89.47,89.47,89.31,89.36,134325.0,80.43,80.43,80.2862,80.3312,134325.0
2020-06-18 15:30:00,89.36,89.74,89.3,89.72,126334.0,80.3312,80.6728,80.2772,80.6548,126334.0
2020-06-18 15:40:00,89.72,89.8,89.65,89.77,100020.0,80.6548,80.7267,80.5919,80.6997,100020.0
2020-06-18 15:50:00,89.78,90.0,89.54,89.92,421563.0,80.7087,80.9065,80.493,80.8346,421563.0
2020-06-19 09:30:00,89.67,90.2,89.57,89.89,1438638.0,80.6098,81.0863,80.5199,80.8076,1438638.0
2020-06-19 09:40:00,89.88,90.06,89.68,89.98,308743.0,80.7986,80.9604,80.6188,80.8885,308743.0
2020-06-19 09:50:00,90.0,90.25,89.77,89.89,221039.0,80.9065,81.1312,80.6997,80.8076,221039.0
2020-06-19 10:00:00,89.89,90.04,89.57,90.0,252058.0,80.8076,80.9425,80.5199,80.9065,252058.0
2020-06-19 10:10:00,90.0,90.18,89.78,89.98,242996.0,80.9065,81.0683,80.7087,80.8885,242996.0
2020-06-19 10:20:00,89.98,90.01,89.66,89.81,256673.0,80.8885,80.9155,80.6008,80.7357,256673.0
2020-06-19 10:30:00,89.81,89.9,89.6,89.72,161290.0,80.7357,80.8166,80.5469,80.6548,161290.0
2020-06-19 10:40:00,89.7,89.72,89.4,89.53,210176.0,80.6368,80.6548,80.3671,80.484,210176.0
2020-06-19 10:50:00,89.51,89.52,89.31,89.43,122417.0,80.466,80.475,80.2862,80.3941,122417.0
2020-06-19 11:00:00,89.42,89.62,89.38,89.57,203949.0,80.3851,80.5649,80.3491,80.5199,203949.0
2020-06-19 11:10:00,89.58,89.61,89.28,89.3,147952.0,80.5289,80.5559,80.2592,80.2772,147952.0
2020-06-19 11:20:00,89.29,89.38,89.09,89.26,155472.0,80.2682,80.3491,80.0884,80.2413,155472.0
2020-06-19 11:30:00,89.26,89.28,88.99,89.15,182916.0,80.2413,80.2592,79.9985,80.1424,182916.0
2020-06-19 11:40:00,89.17,89.49,89.13,89.42,101626.0,80.1604,80.448,80.1244,80.3851,101626.0
2020-06-19 11:50:00,89.43,89.46,89.22,89.32,72012.0,80.3941,80.4211,80.2053,80.2952,72012.0
2020-06-19 12:00:00,89.34,89.38,88.98,89.16,113472.0,80.3132,80.3491,79.9896,80.1514,113472.0
2020-06-19 12:10:00,89.17,89.24,88.02,88.04,303853.0,80.1604,80.2233,79.1265,79.1445,303853.0
2020-06-19 12:20:00,88.04,88.25,87.53,88.15,436431.0,79.1445,79.3333,78.6861,79.2434,436431.0
2020-06-19 12:30:00,88.13,88.27,88.0,88.14,129235.0,79.2254,79.3513,79.1086,79.2344,129235.0
2020-06-19 12:40:00,88.14,88.61,88.04,88.5,113555.0,79.2344,79.6569,79.1445,79.5581,113555.0
2020-06-19 12:50:00,88.5,88.74,88.46,88.72,92828.0,79.5581,79.7738,79.5221,79.7558,92828.0
2020-06-19 13:00:00,88.7,88.78,88.38,88.38,115191.0,79.7378,79.8098,79.4502,79.4502,115191.0
2020-06-19 13:10:00,88.39,88.57,88.23,88.31,122062.0,79.4592,79.621,79.3153,79.3872,122062.0
2020-06-19 13:20:00,88.3,88.3,87.97,88.06,124446.0,79.3783,79.3783,79.0816,79.1625,124446.0
2020-06-19 13:30:00,88.05,88.16,87.83,88.13,149131.0,79.1535,79.2524,78.9557,79.2254,149131.0
2020-06-19 13:40:00,88.11,88.16,87.91,88.01,103381.0,79.2075,79.2524,79.0277,79.1176,103381.0
2020-06-19 13:50:00,88.01,88.17,87.86,87.86,109749.0,79.1176,79.2614,78.9827,78.9827,109749.0
2020-06-19 14:00:00,87.85,88.08,87.61,87.73,214273.0,78.9737,79.1805,78.758,78.8659,214273.0
2020-06-19 14:10:00,87.75,87.85,87.56,87.64,157209.0,78.8838,78.9737,78.713,78.7849,157209.0
2020-06-19 14:20:00,87.66,88.05,87.65,87.86,146280.0,78.8029,79.1535,78.7939,78.9827,146280.0
2020-06-19 14:30:00,87.88,88.34,87.79,88.25,150825.0,79.0007,79.4142,78.9198,79.3333,150825.0
2020-06-19 14:40:00,88.26,88.47,88.16,88.32,94650.0,79.3423,79.5311,79.2524,79.3962,94650.0
2020-06-19 14:50:00,88.32,88.43,88.19,88.22,109841.0,79.3962,79.4951,79.2794,79.3063,109841.0
2020-06-19 15:00:00,88.21,88.25,88.09,88.1,149048.0,79.2974,79.3333,79.1895,79.1985,149048.0
2020-06-19 15:10:00,88.13,88.58,87.98,88.41,171157.0,79.2254,79.63,79.0906,79.4771,171157.0
2020-06-19 15:20:00,88.39,88.49,88.22,88.24,136470.0,79.4592,79.5491,79.3063,79.3243,136470.0
2020-06-19 15:30:00,88.25,88.43,88.09,88.11,191945.0,79.3333,79.4951,79.1895,79.2075,191945.0
2020-06-19 15:40:00,88.11,88.5,87.91,88.03,381583.0,79.2075,79.5581,79.0277,79.1355,381583.0
2020-06-19 15:50:00,88.01,89.55,87.98,88.63,1786600.0,79.1176,80.502,79.0906,79.6749,1786600.0
2020-06-22 09:30:00,88.72,88.75,87.61,88.16,413579.0,79.7558,79.7828,78.758,79.2524,413579.0
2020-06-22 09:40:00,88.14,88.7,88.13,88.5,161398.0,79.2344,79.7378,79.2254,79.5581,161398.0
2020-06-22 09:50:00,88.5,88.71,88.39,88.45,100580.0,79.5581,79.7468,79.4592,79.5131,100580.0
2020-06-22 10:00:00,88.47,89.07,88.46,89.04,151083.0,79.5311,80.0705,79.5221,80.0435,151083.0
2020-06-22 10:10:00,89.02,89.22,88.89,89.01,113760.0,80.0255,80.2053,79.9086,80.0165,113760.0
2020-06-22 10:20:00,89.0,89.28,88.97,89.15,82627.0,80.0075,80.2592,79.9806,80.1424,82627.0
2020-06-22 10:30:00,89.15,89.15,88.72,88.86,146626.0,80.1424,80.1424,79.7558,79.8817,146626.0
2020-06-22 10:40:00,88.88,89.04,88.78,88.85,87618.0,79.8997,80.0435,79.8098,79.8727,87618.0
2020-06-22 10:50:00,88.85,88.88,88.49,88.5,128483.0,79.8727,79.8997,79.5491,79.5581,128483.0
2020-06-22 11:00:00,88.49,88.88,88.41,88.86,86560.0,79.5491,79.8997,79.4771,79.8817,86560.0
2020-06-22 11:10:00,88.88,89.18,88.88,89.02,69999.0,79.8997,80.1693,79.8997,80.0255,69999.0
2020-06-22 11:20:00,89.03,89.19,88.82,88.88,71675.0,80.0345,80.1783,79.8457,79.8997,71675.0
2020-06-22 11:30:00,88.9,89.14,88.8,89.13,71870.0,79.9176,80.1334,79.8277,80.1244,71870.0
2020-06-22 11:40:00,89.15,89.16,89.01,89.01,68521.0,80.1424,80.1514,80.0165,80.0165,68521.0
2020-06-22 11:50:00,89.02,89.1,88.91,88.94,68242.0,80.0255,80.0974,79.9266,79.9536,68242.0
2020-06-22 12:00:00,88.95,89.16,88.92,89.02,173271.0,79.9626,80.1514,79.9356,80.0255,173271.0
2020-06-22 12:10:00,89.02,89.37,89.0,89.27,111448.0,80.0255,80.3401,80.0075,80.2503,111448.0
2020-06-22 12:20:00,89.28,89.34,89.17,89.26,80483.0,80.2592,80.3132,80.1604,80.2413,80483.0
2020-06-22 12:30:00,89.27,89.29,89.18,89.23,57735.0,80.2503,80.2682,80.1693,80.2143,57735.0
2020-06-22 12:40:00,89.22,89.37,89.11,89.33,108566.0,80.2053,80.3401,80.1064,80.3042,108566.0
2020-06-22 12:50:00,89.32,89.44,89.13,89.14,62222.0,80.2952,80.4031,80.1244,80.1334,62222.0
2020-06-22 13:00:00,89.14,89.21,89.0,89.03,59895.0,80.1334,80.1963,80.0075,80.0345,59895.0
2020-06-22 13:10:00,89.02,89.04,88.91,88.98,113604.0,80.0255,80.0435,79.9266,79.9896,113604.0
2020-06-22 13:20:00,89.01,89.07,88.82,88.87,74800.0,80.0165,80.0705,79.8457,79.8907,74800.0
2020-06-22 13:30:00,88.85,88.94,88.74,88.82,121870.0,79.8727,79.9536,79.7738,79.8457,121870.0
2020-06-22 13:40:00,88.84,89.2,88.74,89.16,112077.0,79.8637,80.1873,79.7738,80.1514,112077.0
2020-06-22 13:50:00,89.17,89.3,89.15,89.22,169793.0,80.1604,80.2772,80.1424,80.2053,169793.0
2020-06-22 14:00:00,89.23,89.23,88.85,89.08,100523.0,80.2143,80.2143,79.8727,80.0794,100523.0
2020-06-22 14:10:00,89.08,89.08,88.93,88.98,114866.0,80.0794,80.0794,79.9446,79.9896,114866.0
2020-06-22 14:20:00,88.98,89.16,88.94,89.06,63077.0,79.9896,80.1514,79.9536,80.0615,63077.0
2020-06-22 14:30:00,89.07,89.11,88.98,89.02,62321.0,80.0705,80.1064,79.9896,80.0255,62321.0
2020-06-22 14:40:00,89.01,89.2,88.98,89.19,127741.0,80.0165,80.1873,79.9896,80.1783,127741.0
2020-06-22 14:50:00,89.17,89.3,89.15,89.23,105266.0,80.1604,80.2772,80.1424,80.2143,105266.0
2020-06-22 15:00:00,89.23,89.26,89.11,89.18,102248.0,80.2143,80.2413,80.1064,80.1693,102248.0
2020-06-22 15:10:00,89.17,89.23,88.84,88.94,110035.0,80.1604,80.2143,79.8637,79.9536,110035.0
2020-06-22 15:20:00,88.93,88.93,88.58,88.73,197595.0,79.9446,79.9446,79.63,79.7648,197595.0
2020-06-22 15:30:00,88.74,88.91,88.69,88.84,92618.0,79.7738,79.9266,79.7289,79.8637,92618.0
2020-06-22 15:40:00,88.85,89.0,88.78,88.81,194096.0,79.8727,80.0075,79.8098,79.8367,194096.0
2020-06-22 15:50:00,88.79,89.18,88.78,89.13,426030.0,79.8187,80.1693,79.8098,80.1244,426030.0
2020-06-23 09:30:00,89.9,90.14,89.37,89.63,515616.0,80.8166,81.0323,80.3401,80.5739,515616.0
2020-06-23 09:40:00,89.66,89.86,89.63,89.78,120278.0,80.6008,80.7806,80.5739,80.7087,120278.0
2020-06-23 09:50:00,89.77,89.78,89.46,89.71,157418.0,80.6997,80.7087,80.4211,80.6458,157418.0
2020-06-23 10:00:00,89.71,89.8,89.45,89.6,95641.0,80.6458,80.7267,80.4121,80.5469,95641.0
2020-06-23 10:10:00,89.6,89.74,89.5,89.7,167795.0,80.5469,80.6728,80.457,80.6368,167795.0
2020-06-23 10:20:00,89.71,89.83,89.57,89.73,116962.0,80.6458,80.7537,80.5199,80.6638,116962.0
2020-06-23 10:30:00,89.73,89.82,89.52,89.62,138286.0,80.6638,80.7447,80.475,80.5649,138286.0
2020-06-23 10:40:00,89.61,89.73,89.31,89.6,122022.0,80.5559,80.6638,80.2862,80.5469,122022.0
2020-06-23 10:50:00,89.61,89.78,89.56,89.75,163314.0,80.5559,80.7087,80.5109,80.6818,163314.0
2020-06-23 11:00:00,89.75,89.99,89.65,89.95,86404.0,80.6818,80.8975,80.5919,80.8615,86404.0
2020-06-23 11:10:00,89.94,90.15,89.93,90.11,88589.0,80.8526,81.0413,80.8436,81.0054,88589.0
2020-06-23 11:20:00,90.11,90.36,90.1,90.26,116172.0,81.0054,81.2301,80.9964,81.1402,116172.0
2020-06-23 11:30:00,90.27,90.32,90.12,90.14,121304.0,81.1492,81.1942,81.0144,81.0323,121304.0
2020-06-23 11:40:00,90.15,90.18,90.02,90.14,94155.0,81.0413,81.0683,80.9245,81.0323,94155.0
2020-06-23 11:50:00,90.15,90.45,90.1,90.43,112693.0,81.0413,81.311,80.9964,81.293,112693.0
2020-06-23 12:00:00,90.46,90.6,90.43,90.49,97470.0,81.32,81.4459,81.293,81.347,97470.0
2020-06-23 12:10:00,90.48,90.6,90.38,90.52,66785.0,81.338,81.4459,81.2481,81.374,66785.0
2020-06-23 12:20:00,90.51,90.54,90.36,90.43,65301.0,81.365,81.3919,81.2301,81.293,65301.0
2020-06-23 12:30:00,90.43,90.49,90.32,90.43,80115.0,81.293,81.347,81.1942,81.293,80115.0
2020-06-23 12:40:00,90.41,90.42,90.29,90.37,64770.0,81.2751,81.2841,81.1672,81.2391,64770.0
2020-06-23 12:50:00,90.37,90.42,90.33,90.38,76742.0,81.2391,81.2841,81.2031,81.2481,76742.0
2020-06-23 13:00:00,90.37,90.46,90.33,90.44,57633.0,81.2391,81.32,81.2031,81.302,57633.0
2020-06-23 13:10:00,90.44,90.44,90.28,90.36,59278.0,81.302,81.302,81.1582,81.2301,59278.0
2020-06-23 13:20:00,90.35,90.43,90.28,90.32,56132.0,81.2211,81.293,81.1582,81.1942,56132.0
2020-06-23 13:30:00,90.32,90.47,90.29,90.47,81864.0,81.1942,81.329,81.1672,81.329,81864.0
2020-06-23 13:40:00,90.47,90.52,90.37,90.43,102976.0,81.329,81.374,81.2391,81.293,102976.0
2020-06-23 13:50:00,90.43,90.61,90.34,90.42,157861.0,81.293,81.4549,81.2121,81.2841,157861.0
2020-06-23 14:00:00,90.41,90.42,90.16,90.26,87877.0,81.2751,81.2841,81.0503,81.1402,87877.0
2020-06-23 14:10:00,90.26,90.27,90.14,90.24,46571.0,81.1402,81.1492,81.0323,81.1222,46571.0
2020-06-23 14:20:00,90.25,90.32,90.16,90.25,66044.0,81.1312,81.1942,81.0503,81.1312,66044.0
2020-06-23 14:30:00,90.27,90.47,90.25,90.45,79255.0,81.1492,81.329,81.1312,81.311,79255.0
2020-06-23 14:40:00,90.45,90.55,90.27,90.32,114173.0,81.311,81.4009,81.1492,81.1942,114173.0
2020-06-23 14:50:00,90.31,90.54,90.29,90.38,97541.0,81.1852,81.3919,81.1672,81.2481,97541.0
2020-06-23 15:00:00,90.39,90.45,90.28,90.34,85011.0,81.2571,81.311,81.1582,81.2121,85011.0
2020-06-23 15:10:00,90.34,90.4,90.22,90.29,140788.0,81.2121,81.2661,81.1043,81.1672,140788.0
2020-06-23 15:20:00,90.29,90.3,89.91,89.94,198684.0,81.1672,81.1762,80.8256,80.8526,198684.0
2020-06-23 15:30:00,89.93,90.03,89.79,89.83,158672.0,80.8436,80.9335,80.7177,80.7537,158672.0
2020-06-23 15:40:00,89.83,89.89,89.55,89.59,243432.0,80.7537,80.8076,80.502,80.5379,243432.0
2020-06-23 15:50:00,89.59,89.59,89.11,89.34,801917.0,80.5379,80.5379,80.1064,80.3132,801917.0
2020-06-24 09:30:00,89.11,89.23,88.77,89.05,251277.0,80.1064,80.2143,79.8008,80.0525,251277.0
2020-06-24 09:40:00,89.1,89.47,89.04,89.27,142294.0,80.0974,80.43,80.0435,80.2503,142294.0
2020-06-24 09:50:00,89.27,89.37,88.77,88.84,128315.0,80.2503,80.3401,79.8008,79.8637,128315.0
2020-06-24 10:00:00,88.83,89.0,88.55,88.6,114954.0,79.8547,80.0075,79.603,79.6479,114954.0
2020-06-24 10:10:00,88.58,88.75,88.42,88.62,110875.0,79.63,79.7828,79.4861,79.6659,110875.0
2020-06-24 10:20:00,88.63,88.72,88.47,88.67,88548.0,79.6749,79.7558,79.5311,79.7109,88548.0
2020-06-24 10:30:00,88.67,88.72,88.2,88.22,138901.0,79.7109,79.7558,79.2884,79.3063,138901.0
2020-06-24 10:40:00,88.27,88.45,88.21,88.36,92651.0,79.3513,79.5131,79.2974,79.4322,92651.0
2020-06-24 10:50:00,88.39,88.62,88.3,88.47,95060.0,79.4592,79.6659,79.3783,79.5311,95060.0
2020-06-24 11:00:00,88.48,88.58,88.09,88.15,91924.0,79.5401,79.63,79.1895,79.2434,91924.0
2020-06-24 11:10:00,88.16,88.19,87.86,88.07,144309.0,79.2524,79.2794,78.9827,79.1715,144309.0
2020-06-24 11:20:00,88.08,88.32,87.97,88.32,98745.0,79.1805,79.3962,79.0816,79.3962,98745.0
2020-06-24 11:30:00,88.33,88.41,87.65,87.68,91157.0,79.4052,79.4771,78.7939,78.8209,91157.0
2020-06-24 11:40:00,87.67,87.85,87.42,87.57,163699.0,78.8119,78.9737,78.5872,78.722,163699.0
2020-06-24 11:50:00,87.59,87.92,87.58,87.87,111589.0,78.74,79.0367,78.731,78.9917,111589.0
2020-06-24 12:00:00,87.87,88.01,87.68,87.69,103961.0,78.9917,79.1176,78.8209,78.8299,103961.0
2020-06-24 12:10:00,87.7,88.05,87.68,88.04,74181.0,78.8389,79.1535,78.8209,79.1445,74181.0
2020-06-24 12:20:00,88.04,88.16,87.92,88.03,90055.0,79.1445,79.2524,79.0367,79.1355,90055.0
2020-06-24 12:30:00,88.04,88.09,87.92,88.05,57394.0,79.1445,79.1895,79.0367,79.1535,57394.0
2020-06-24 12:40:00,88.04,88.52,88.01,88.44,121198.0,79.1445,79.576,79.1176,79.5041,121198.0
2020-06-24 12:50:00,88.44,88.67,88.43,88.59,104050.0,79.5041,79.7109,79.4951,79.639,104050.0
2020-06-24 13:00:00,88.6,88.66,88.46,88.53,45846.0,79.6479,79.7019,79.5221,79.585,45846.0
2020-06-24 13:10:00,88.54,88.91,88.53,88.84,80318.0,79.594,79.9266,79.585,79.8637,80318.0
2020-06-24 13:20:00,88.82,88.82,88.37,88.42,94821.0,79.8457,79.8457,79.4412,79.4861,94821.0
2020-06-24 13:30:00,88.38,88.42,88.19,88.37,74129.0,79.4502,79.4861,79.2794,79.4412,74129.0
2020-06-24 13:40:00,88.35,88.7,88.3,88.7,87513.0,79.4232,79.7378,79.3783,79.7378,87513.0
2020-06-24 13:50:00,88.65,88.77,88.54,88.76,66331.0,79.6929,79.8008,79.594,79.7918,66331.0
2020-06-24 14:00:00,88.75,88.89,88.15,88.86,227044.0,79.7828,79.9086,79.2434,79.8817,227044.0
2020-06-24 14:10:00,88.85,88.95,88.68,88.86,109946.0,79.8727,79.9626,79.7199,79.8817,109946.0
2020-06-24 14:20:00,88.85,89.19,88.82,89.12,106521.0,79.8727,80.1783,79.8457,80.1154,106521.0
2020-06-24 14:30:00,89.11,89.38,89.04,89.17,125963.0,80.1064,80.3491,80.0435,80.1604,125963.0
2020-06-24 14:40:00,89.17,89.31,88.97,89.24,137761.0,80.1604,80.2862,79.9806,80.2233,137761.0
2020-06-24 14:50:00,89.22,89.26,88.91,89.02,102266.0,80.2053,80.2413,79.9266,80.0255,102266.0
2020-06-24 15:00:00,89.03,89.43,89.03,89.25,129496.0,80.0345,80.3941,80.0345,80.2323,129496.0
2020-06-24 15:10:00,89.26,89.83,89.15,89.72,196989.0,80.2413,80.7537,80.1424,80.6548,196989.0
2020-06-24 15:20:00,89.73,89.77,89.41,89.51,154753.0,80.6638,80.6997,80.3761,80.466,154753.0
2020-06-24 15:30:00,89.52,89.59,89.29,89.4,157604.0,80.475,80.5379,80.2682,80.3671,157604.0
2020-06-24 15:40:00,89.39,89.83,89.36,89.56,264753.0,80.3581,80.7537,80.3312,80.5109,264753.0
2020-06-24 15:50:00,89.55,89.56,89.02,89.15,650847.0,80.502,80.5109,80.0255,80.1424,650847.0
2020-06-25 09:30:00,88.77,89.21,88.14,88.34,537980.0,79.8008,80.1963,79.2344,79.4142,537980.0
2020-06-25 09:40:00,88.39,88.4,87.6,87.68,209491.0,79.4592,79.4682,78.749,78.8209,209491.0
2020-06-25 09:50:00,87.69,87.85,87.32,87.82,196437.0,78.8299,78.9737,78.4973,78.9468,196437.0
2020-06-25 10:00:00,87.83,88.04,87.7,87.92,209125.0,78.9557,79.1445,78.8389,79.0367,209125.0
2020-06-25 10:10:00,87.93,88.18,87.85,87.92,111883.0,79.0456,79.2704,78.9737,79.0367,111883.0
2020-06-25 10:20:00,87.93,88.32,87.92,88.14,135730.0,79.0456,79.3962,79.0367,79.2344,135730.0
2020-06-25 10:30:00,88.13,88.5,87.97,88.41,99427.0,79.2254,79.5581,79.0816,79.4771,99427.0
2020-06-25 10:40:00,88.46,88.65,88.28,88.38,176700.0,79.5221,79.6929,79.3603,79.4502,176700.0
2020-06-25 10:50:00,88.37,88.39,88.09,88.24,93374.0,79.4412,79.4592,79.1895,79.3243,93374.0
2020-06-25 11:00:00,88.23,88.23,87.9,87.96,107537.0,79.3153,79.3153,79.0187,79.0726,107537.0
2020-06-25 11:10:00,87.96,88.29,87.81,88.19,87047.0,79.0726,79.3693,78.9378,79.2794,87047.0
2020-06-25 11:20:00,88.22,88.3,88.08,88.15,91370.0,79.3063,79.3783,79.1805,79.2434,91370.0
2020-06-25 11:30:00,88.16,88.17,87.63,87.86,96207.0,79.2524,79.2614,78.776,78.9827,96207.0
2020-06-25 11:40:00,87.88,87.98,87.68,87.96,151264.0,79.0007,79.0906,78.8209,79.0726,151264.0
2020-06-25 11:50:00,87.96,88.09,87.9,87.98,102038.0,79.0726,79.1895,79.0187,79.0906,102038.0
2020-06-25 12:00:00,87.98,88.28,87.98,88.23,58067.0,79.0906,79.3603,79.0906,79.3153,58067.0
2020-06-25 12:10:00,88.23,88.37,88.19,88.26,75429.0,79.3153,79.4412,79.2794,79.3423,75429.0
2020-06-25 12:20:00,88.27,88.45,88.13,88.18,81051.0,79.3513,79.5131,79.2254,79.2704,81051.0
2020-06-25 12:30:00,88.18,88.27,87.97,88.04,115162.0,79.2704,79.3513,79.0816,79.1445,115162.0
2020-06-25 12:40:00,88.02,88.26,88.0,88.1,62710.0,79.1265,79.3423,79.1086,79.1985,62710.0
2020-06-25 12:50:00,88.12,88.18,88.05,88.1,29525.0,79.2164,79.2704,79.1535,79.1985,29525.0
2020-06-25 13:00:00,88.1,88.1,87.97,88.02,55503.0,79.1985,79.1985,79.0816,79.1265,55503.0
2020-06-25 13:10:00,88.02,88.26,87.97,88.26,60979.0,79.1265,79.3423,79.0816,79.3423,60979.0
2020-06-25 13:20:00,88.25,88.32,88.16,88.24,60614.0,79.3333,79.3962,79.2524,79.3243,60614.0
2020-06-25 13:30:00,88.22,88.36,88.09,88.31,89884.0,79.3063,79.4322,79.1895,79.3872,89884.0
2020-06-25 13:40:00,88.31,88.39,88.23,88.36,43860.0,79.3872,79.4592,79.3153,79.4322,43860.0
2020-06-25 13:50:00,88.38,88.4,88.24,88.28,40529.0,79.4502,79.4682,79.3243,79.3603,40529.0
2020-06-25 14:00:00,88.3,88.3,88.04,88.1,136880.0,79.3783,79.3783,79.1445,79.1985,136880.0
2020-06-25 14:10:00,88.09,88.13,88.03,88.08,49264.0,79.1895,79.2254,79.1355,79.1805,49264.0
2020-06-25 14:20:00,88.06,88.06,87.84,87.96,55308.0,79.1625,79.1625,78.9647,79.0726,55308.0
2020-06-25 14:30:00,87.93,87.93,87.67,87.8,79684.0,79.0456,79.0456,78.8119,78.9288,79684.0
2020-06-25 14:40:00,87.77,87.9,87.75,87.83,50655.0,78.9018,79.0187,78.8838,78.9557,50655.0
2020-06-25 14:50:00,87.8,88.03,87.8,88.0,60419.0,78.9288,79.1355,78.9288,79.1086,60419.0
2020-06-25 15:00:00,87.98,88.55,87.91,88.54,119758.0,79.0906,79.603,79.0277,79.594,119758.0
2020-06-25 15:10:00,88.54,88.68,88.44,88.55,97989.0,79.594,79.7199,79.5041,79.603,97989.0
2020-06-25 15:20:00,88.55,88.96,88.53,88.83,149185.0,79.603,79.9716,79.585,79.8547,149185.0
2020-06-25 15:30:00,88.83,89.01,88.7,88.77,162545.0,79.8547,80.0165,79.7378,79.8008,162545.0
2020-06-25 15:40:00,88.77,88.93,88.66,88.73,167131.0,79.8008,79.9446,79.7019,79.7648,167131.0
2020-06-25 15:50:00,88.72,89.46,88.72,88.96,668800.0,79.7558,80.4211,79.7558,79.9716,668800.0
2020-06-26 09:30:00,89.07,89.73,88.77,89.48,373349.0,80.0705,80.6638,79.8008,80.439,373349.0
2020-06-26 09:40:00,89.45,89.56,88.58,88.9,251050.0,80.4121,80.5109,79.63,79.9176,251050.0
2020-06-26 09:50:00,88.9,88.91,88.58,88.67,123582.0,79.9176,79.9266,79.63,79.7109,123582.0
2020-06-26 10:00:00,88.68,88.76,88.44,88.47,80847.0,79.7199,79.7918,79.5041,79.5311,80847.0
2020-06-26 10:10:00,88.49,88.49,87.93,88.02,136512.0,79.5491,79.5491,79.0456,79.1265,136512.0
2020-06-26 10:20:00,88.04,88.34,87.91,88.22,103501.0,79.1445,79.4142,79.0277,79.3063,103501.0
2020-06-26 10:30:00,88.2,88.3,87.85,87.96,107835.0,79.2884,79.3783,78.9737,79.0726,107835.0
2020-06-26 10:40:00,87.96,88.03,87.68,87.71,84796.0,79.0726,79.1355,78.8209,78.8479,84796.0
2020-06-26 10:50:00,87.72,87.94,87.54,87.71,111974.0,78.8569,79.0546,78.695,78.8479,111974.0
2020-06-26 11:00:00,87.73,88.22,87.73,88.18,78559.0,78.8659,79.3063,78.8659,79.2704,78559.0
2020-06-26 11:10:00,88.17,88.21,87.96,87.97,67673.0,79.2614,79.2974,79.0726,79.0816,67673.0
2020-06-26 11:20:00,87.98,88.08,87.76,87.95,55252.0,79.0906,79.1805,78.8928,79.0636,55252.0
2020-06-26 11:30:00,88.0,88.28,87.82,88.19,78944.0,79.1086,79.3603,78.9468,79.2794,78944.0
2020-06-26 11:40:00,88.2,88.58,88.16,88.58,87871.0,79.2884,79.63,79.2524,79.63,87871.0
2020-06-26 11:50:00,88.56,88.62,88.43,88.44,78161.0,79.612,79.6659,79.4951,79.5041,78161.0
2020-06-26 12:00:00,88.46,88.47,88.29,88.33,244081.0,79.5221,79.5311,79.3693,79.4052,244081.0
2020-06-26 12:10:00,88.31,88.4,88.24,88.24,82520.0,79.3872,79.4682,79.3243,79.3243,82520.0
2020-06-26 12:20:00,88.25,88.77,88.14,88.68,215204.0,79.3333,79.8008,79.2344,79.7199,215204.0
2020-06-26 12:30:00,88.67,88.82,88.53,88.77,153832.0,79.7109,79.8457,79.585,79.8008,153832.0
2020-06-26 12:40:00,88.77,88.77,88.41,88.62,146814.0,79.8008,79.8008,79.4771,79.6659,146814.0
2020-06-26 12:50:00,88.62,88.79,88.55,88.75,77884.0,79.6659,79.8187,79.603,79.7828,77884.0
2020-06-26 13:00:00,88.76,89.14,88.69,89.03,110090.0,79.7918,80.1334,79.7289,80.0345,110090.0
2020-06-26 13:10:00,89.02,89.03,88.78,88.86,79305.0,80.0255,80.0345,79.8098,79.8817,79305.0
2020-06-26 13:20:00,88.88,89.08,88.85,89.0,79918.0,79.8997,80.0794,79.8727,80.0075,79918.0
2020-06-26 13:30:00,89.02,89.08,88.76,88.98,68525.0,80.0255,80.0794,79.7918,79.9896,68525.0
2020-06-26 13:40:00,88.99,89.0,88.64,88.78,50571.0,79.9985,80.0075,79.6839,79.8098,50571.0
2020-06-26 13:50:00,88.8,88.86,88.76,88.82,77800.0,79.8277,79.8817,79.7918,79.8457,77800.0
2020-06-26 14:00:00,88.81,88.93,88.72,88.76,77610.0,79.8367,79.9446,79.7558,79.7918,77610.0
2020-06-26 14:10:00,88.79,88.92,88.61,88.63,55701.0,79.8187,79.9356,79.6569,79.6749,55701.0
2020-06-26 14:20:00,88.62,88.64,88.34,88.42,58478.0,79.6659,79.6839,79.4142,79.4861,58478.0
2020-06-26 14:30:00,88.43,88.49,88.23,88.29,59919.0,79.4951,79.5491,79.3153,79.3693,59919.0
2020-06-26 14:40:00,88.29,88.43,88.16,88.22,87262.0,79.3693,79.4951,79.2524,79.3063,87262.0
2020-06-26 14:50:00,88.21,88.41,88.21,88.35,59647.0,79.2974,79.4771,79.2974,79.4232,59647.0
2020-06-26 15:00:00,88.34,88.49,88.16,88.28,68347.0,79.4142,79.5491,79.2524,79.3603,68347.0
2020-06-26 15:10:00,88.27,88.5,88.23,88.25,82221.0,79.3513,79.5581,79.3153,79.3333,82221.0
2020-06-26 15:20:00,88.26,88.5,88.19,88.45,101437.0,79.3423,79.5581,79.2794,79.5131,101437.0
2020-06-26 15:30:00,88.43,88.45,88.27,88.36,112112.0,79.4951,79.5131,79.3513,79.4322,112112.0
2020-06-26 15:40:00,88.36,88.89,88.32,88.59,246420.0,79.4322,79.9086,79.3962,79.639,246420.0
2020-06-26 15:50:00,88.6,88.61,87.68,88.03,975237.0,79.6479,79.6569,78.8209,79.1355,975237.0
2020-06-29 09:30:00,88.21,88.3,87.08,87.08,313097.0,79.2974,79.3783,78.2815,78.2815,313097.0
2020-06-29 09:40:00,87.13,87.18,86.68,87.04,223251.0,78.3265,78.3714,77.9219,78.2456,223251.0
2020-06-29 09:50:00,86.98,87.09,86.71,87.09,122584.0,78.1916,78.2905,77.9489,78.2905,122584.0
2020-06-29 10:00:00,87.07,87.43,87.05,87.29,120307.0,78.2725,78.5962,78.2546,78.4703,120307.0
2020-06-29 10:10:00,87.3,87.68,87.03,87.6,117395.0,78.4793,78.8209,78.2366,78.749,117395.0
2020-06-29 10:20:00,87.62,87.77,87.49,87.5,107332.0,78.767,78.9018,78.6501,78.6591,107332.0
2020-06-29 10:30:00,87.5,87.86,87.48,87.77,86542.0,78.6591,78.9827,78.6411,78.9018,86542.0
2020-06-29 10:40:00,87.75,87.96,87.59,87.95,95890.0,78.8838,79.0726,78.74,79.0636,95890.0
2020-06-29 10:50:00,87.96,88.14,87.85,87.85,69868.0,79.0726,79.2344,78.9737,78.9737,69868.0
2020-06-29 11:00:00,87.9,88.05,87.71,87.81,105417.0,79.0187,79.1535,78.8479,78.9378,105417.0
2020-06-29 11:10:00,87.77,87.88,87.61,87.73,54813.0,78.9018,79.0007,78.758,78.8659,54813.0
2020-06-29 11:20:00,87.7,88.03,87.7,88.03,53262.0,78.8389,79.1355,78.8389,79.1355,53262.0
2020-06-29 11:30:00,88.02,88.13,87.96,87.96,40813.0,79.1265,79.2254,79.0726,79.0726,40813.0
2020-06-29 11:40:00,87.97,88.15,87.93,88.03,49671.0,79.0816,79.2434,79.0456,79.1355,49671.0
2020-06-29 11:50:00,88.05,88.07,87.85,87.96,57300.0,79.1535,79.1715,78.9737,79.0726,57300.0
2020-06-29 12:00:00,87.96,88.29,87.96,88.17,45610.0,79.0726,79.3693,79.0726,79.2614,45610.0
2020-06-29 12:10:00,88.16,88.28,88.09,88.27,61705.0,79.2524,79.3603,79.1895,79.3513,61705.0
2020-06-29 12:20:00,88.27,88.27,88.03,88.17,34666.0,79.3513,79.3513,79.1355,79.2614,34666.0
2020-06-29 12:30:00,88.19,88.42,88.16,88.34,65642.0,79.2794,79.4861,79.2524,79.4142,65642.0
2020-06-29 12:40:00,88.33,88.33,88.23,88.27,24740.0,79.4052,79.4052,79.3153,79.3513,24740.0
2020-06-29 12:50:00,88.26,88.33,88.18,88.28,34197.0,79.3423,79.4052,79.2704,79.3603,34197.0
2020-06-29 13:00:00,88.28,88.33,88.16,88.21,36998.0,79.3603,79.4052,79.2524,79.2974,36998.0
2020-06-29 13:10:00,88.23,88.36,88.18,88.22,36683.0,79.3153,79.4322,79.2704,79.3063,36683.0
2020-06-29 13:20:00,88.21,88.32,88.19,88.2,37750.0,79.2974,79.3962,79.2794,79.2884,37750.0
2020-06-29 13:30:00,88.22,88.45,88.11,88.41,76627.0,79.3063,79.5131,79.2075,79.4771,76627.0
2020-06-29 13:40:00,88.41,88.54,88.33,88.53,53407.0,79.4771,79.594,79.4052,79.585,53407.0
2020-06-29 13:50:00,88.53,88.55,88.31,88.33,87852.0,79.585,79.603,79.3872,79.4052,87852.0
2020-06-29 14:00:00,88.35,88.44,88.21,88.29,95875.0,79.4232,79.5041,79.2974,79.3693,95875.0
2020-06-29 14:10:00,88.27,88.5,88.27,88.4,53166.0,79.3513,79.5581,79.3513,79.4682,53166.0
2020-06-29 14:20:00,88.39,88.46,88.29,88.31,61477.0,79.4592,79.5221,79.3693,79.3872,61477.0
2020-06-29 14:30:00,88.3,88.45,88.29,88.43,69333.0,79.3783,79.5131,79.3693,79.4951,69333.0
2020-06-29 14:40:00,88.45,88.53,88.29,88.37,93992.0,79.5131,79.585,79.3693,79.4412,93992.0
2020-06-29 14:50:00,88.37,88.49,88.29,88.42,37053.0,79.4412,79.5491,79.3693,79.4861,37053.0
2020-06-29 15:00:00,88.44,88.46,88.19,88.3,54261.0,79.5041,79.5221,79.2794,79.3783,54261.0
2020-06-29 15:10:00,88.27,88.36,88.19,88.31,67091.0,79.3513,79.4322,79.2794,79.3872,67091.0
2020-06-29 15:20:00,88.3,88.36,88.21,88.29,71340.0,79.3783,79.4322,79.2974,79.3693,71340.0
2020-06-29 15:30:00,88.32,88.51,88.32,88.44,105573.0,79.3962,79.567,79.3962,79.5041,105573.0
2020-06-29 15:40:00,88.45,88.57,88.29,88.39,124220.0,79.5131,79.621,79.3693,79.4592,124220.0
2020-06-29 15:50:00,88.37,89.15,88.32,89.12,478809.0,79.4412,80.1424,79.3962,80.1154,478809.0
2020-06-30 09:30:00,89.2,90.41,89.0,90.34,461313.0,80.1873,81.2751,80.0075,81.2121,461313.0
2020-06-30 09:40:00,90.34,91.35,90.3,90.97,851614.0,81.2121,82.1201,81.1762,81.7785,851614.0
2020-06-30 09:50:00,91.0,91.49,90.9,91.41,363173.0,81.8055,82.2459,81.7156,82.174,363173.0
2020-06-30 10:00:00,91.45,91.87,91.43,91.67,324925.0,82.21,82.5875,82.192,82.4078,324925.0
2020-06-30 10:10:00,91.68,91.93,91.62,91.83,216175.0,82.4167,82.6415,82.3628,82.5516,216175.0
2020-06-30 10:20:00,91.82,91.87,91.34,91.43,137093.0,82.5426,82.5875,82.1111,82.192,137093.0
2020-06-30 10:30:00,91.42,91.51,91.11,91.13,124024.0,82.183,82.2639,81.9043,81.9223,124024.0
2020-06-30 10:40:00,91.13,91.41,91.13,91.17,112396.0,81.9223,82.174,81.9223,81.9583,112396.0
2020-06-30 10:50:00,91.19,91.49,91.14,91.41,98595.0,81.9763,82.2459,81.9313,82.174,98595.0
2020-06-30 11:00:00,91.42,91.53,91.32,91.49,111634.0,82.183,82.2819,82.0931,82.2459,111634.0
2020-06-30 11:10:00,91.5,91.61,91.32,91.35,128772.0,82.2549,82.3538,82.0931,82.1201,128772.0
2020-06-30 11:20:00,91.36,91.44,91.03,91.12,135353.0,82.1291,82.201,81.8324,81.9133,135353.0
2020-06-30 11:30:00,91.14,91.33,91.13,91.24,61493.0,81.9313,82.1021,81.9223,82.0212,61493.0
2020-06-30 11:40:00,91.24,91.4,91.19,91.32,82859.0,82.0212,82.165,81.9763,82.0931,82859.0
2020-06-30 11:50:00,91.35,91.4,91.24,91.38,75964.0,82.1201,82.165,82.0212,82.1471,75964.0
2020-06-30 12:00:00,91.36,91.44,91.29,91.41,81528.0,82.1291,82.201,82.0662,82.174,81528.0
2020-06-30 12:10:00,91.42,91.56,91.37,91.45,83526.0,82.183,82.3089,82.1381,82.21,83526.0
2020-06-30 12:20:00,91.46,91.49,91.32,91.42,55400.0,82.219,82.2459,82.0931,82.183,55400.0
2020-06-30 12:30:00,91.4,91.4,90.96,90.98,187208.0,82.165,82.165,81.7695,81.7875,187208.0
2020-06-30 12:40:00,90.98,90.98,90.62,90.77,113401.0,81.7875,81.7875,81.4638,81.5987,113401.0
2020-06-30 12:50:00,90.74,90.77,90.56,90.56,78607.0,81.5717,81.5987,81.4099,81.4099,78607.0
2020-06-30 13:00:00,90.57,90.7,90.5,90.6,64499.0,81.4189,81.5358,81.356,81.4459,64499.0
2020-06-30 13:10:00,90.61,90.65,90.44,90.53,56969.0,81.4549,81.4908,81.302,81.3829,56969.0
2020-06-30 13:20:00,90.52,90.7,90.5,90.68,42645.0,81.374,81.5358,81.356,81.5178,42645.0
2020-06-30 13:30:00,90.7,90.76,90.61,90.66,60156.0,81.5358,81.5897,81.4549,81.4998,60156.0
2020-06-30 13:40:00,90.67,90.7,90.53,90.6,61284.0,81.5088,81.5358,81.3829,81.4459,61284.0
2020-06-30 13:50:00,90.55,90.77,90.49,90.68,50619.0,81.4009,81.5987,81.347,81.5178,50619.0
2020-06-30 14:00:00,90.66,90.71,90.59,90.7,77795.0,81.4998,81.5448,81.4369,81.5358,77795.0
2020-06-30 14:10:00,90.7,90.7,90.45,90.51,64457.0,81.5358,81.5358,81.311,81.365,64457.0
2020-06-30 14:20:00,90.5,90.71,90.45,90.66,58569.0,81.356,81.5448,81.311,81.4998,58569.0
2020-06-30 14:30:00,90.67,90.69,90.55,90.58,56118.0,81.5088,81.5268,81.4009,81.4279,56118.0
2020-06-30 14:40:00,90.59,90.69,90.49,90.62,78954.0,81.4369,81.5268,81.347,81.4638,78954.0
2020-06-30 14:50:00,90.62,90.84,90.57,90.81,102010.0,81.4638,81.6616,81.4189,81.6347,102010.0
2020-06-30 15:00:00,90.82,90.86,90.59,90.66,118634.0,81.6436,81.6796,81.4369,81.4998,118634.0
2020-06-30 15:10:00,90.67,90.7,90.41,90.48,98007.0,81.5088,81.5358,81.2751,81.338,98007.0
2020-06-30 15:20:00,90.49,90.7,90.45,90.57,77918.0,81.347,81.5358,81.311,81.4189,77918.0
2020-06-30 15:30:00,90.59,90.81,90.58,90.65,124835.0,81.4369,81.6347,81.4279,81.4908,124835.0
2020-06-30 15:40:00,90.65,90.8,90.61,90.79,172618.0,81.4908,81.6257,81.4549,81.6167,172618.0
2020-06-30 15:50:00,90.8,91.59,90.8,91.21,1096489.0,81.6257,82.3358,81.6257,81.9942,1096489.0
2020-07-01 09:30:00,91.02,91.3,89.75,90.01,426594.0,81.8234,82.0751,80.6818,80.9155,426594.0
2020-07-01 09:40:00,90.03,90.38,90.0,90.06,293816.0,80.9335,81.2481,80.9065,80.9604,293816.0
2020-07-01 09:50:00,90.05,90.09,89.58,89.71,197307.0,80.9514,80.9874,80.5289,80.6458,197307.0
2020-07-01 10:00:00,89.75,90.13,89.75,89.97,126427.0,80.6818,81.0234,80.6818,80.8795,126427.0
2020-07-01 10:10:00,89.99,90.72,89.92,90.69,162381.0,80.8975,81.5537,80.8346,81.5268,162381.0
2020-07-01 10:20:00,90.71,90.78,90.42,90.5,92716.0,81.5448,81.6077,81.2841,81.356,92716.0
2020-07-01 10:30:00,90.53,90.63,90.44,90.56,63730.0,81.3829,81.4728,81.302,81.4099,63730.0
2020-07-01 10:40:00,90.54,90.6,90.23,90.27,69656.0,81.3919,81.4459,81.1133,81.1492,69656.0
2020-07-01 10:50:00,90.26,90.53,90.19,90.51,45707.0,81.1402,81.3829,81.0773,81.365,45707.0
2020-07-01 11:00:00,90.53,90.66,90.36,90.64,73016.0,81.3829,81.4998,81.2301,81.4818,73016.0
2020-07-01 11:10:00,90.64,90.82,90.42,90.56,179521.0,81.4818,81.6436,81.2841,81.4099,179521.0
2020-07-01 11:20:00,90.53,90.53,90.08,90.08,132919.0,81.3829,81.3829,80.9784,80.9784,132919.0
2020-07-01 11:30:00,90.1,90.36,90.1,90.18,59223.0,80.9964,81.2301,80.9964,81.0683,59223.0
2020-07-01 11:40:00,90.18,90.33,90.13,90.31,64726.0,81.0683,81.2031,81.0234,81.1852,64726.0
2020-07-01 11:50:00,90.31,90.47,90.29,90.41,65657.0,81.1852,81.329,81.1672,81.2751,65657.0
2020-07-01 12:00:00,90.42,90.42,90.28,90.33,48775.0,81.2841,81.2841,81.1582,81.2031,48775.0
2020-07-01 12:10:00,90.34,90.34,90.17,90.31,62441.0,81.2121,81.2121,81.0593,81.1852,62441.0
2020-07-01 12:20:00,90.32,90.38,90.22,90.27,38879.0,81.1942,81.2481,81.1043,81.1492,38879.0
2020-07-01 12:30:00,90.29,90.4,90.26,90.37,42537.0,81.1672,81.2661,81.1402,81.2391,42537.0
2020-07-01 12:40:00,90.36,90.39,90.1,90.25,90554.0,81.2301,81.2571,80.9964,81.1312,90554.0
2020-07-01 12:50:00,90.29,90.31,90.18,90.3,43307.0,81.1672,81.1852,81.0683,81.1762,43307.0
2020-07-01 13:00:00,90.32,90.35,90.17,90.18,39168.0,81.1942,81.2211,81.0593,81.0683,39168.0
2020-07-01 13:10:00,90.17,90.23,90.11,90.2,46607.0,81.0593,81.1133,81.0054,81.0863,46607.0
2020-07-01 13:20:00,90.18,90.38,90.16,90.37,31303.0,81.0683,81.2481,81.0503,81.2391,31303.0
2020-07-01 13:30:00,90.38,90.56,90.36,90.56,56317.0,81.2481,81.4099,81.2301,81.4099,56317.0
2020-07-01 13:40:00,90.56,90.56,90.36,90.38,66600.0,81.4099,81.4099,81.2301,81.2481,66600.0
2020-07-01 13:50:00,90.39,90.44,90.28,90.29,52297.0,81.2571,81.302,81.1582,81.1672,52297.0
2020-07-01 14:00:00,90.31,90.46,90.25,90.39,44939.0,81.1852,81.32,81.1312,81.2571,44939.0
2020-07-01 14:10:00,90.39,90.44,90.19,90.19,49020.0,81.2571,81.302,81.0773,81.0773,49020.0
2020-07-01 14:20:00,90.19,90.22,89.94,90.01,128612.0,81.0773,81.1043,80.8526,80.9155,128612.0
2020-07-01 14:30:00,90.01,90.15,89.94,89.94,64342.0,80.9155,81.0413,80.8526,80.8526,64342.0
2020-07-01 14:40:00,89.95,90.05,89.85,89.96,49161.0,80.8615,80.9514,80.7716,80.8705,49161.0
2020-07-01 14:50:00,89.96,90.09,89.95,90.08,36661.0,80.8705,80.9874,80.8615,80.9784,36661.0
2020-07-01 15:00:00,90.08,90.23,90.02,90.21,42884.0,80.9784,81.1133,80.9245,81.0953,42884.0
2020-07-01 15:10:00,90.23,90.26,90.1,90.17,67003.0,81.1133,81.1402,80.9964,81.0593,67003.0
2020-07-01 15:20:00,90.16,90.31,90.15,90.22,73451.0,81.0503,81.1852,81.0413,81.1043,73451.0
2020-07-01 15:30:00,90.22,90.43,90.15,90.28,114493.0,81.1043,81.293,81.0413,81.1582,114493.0
2020-07-01 15:40:00,90.29,90.55,90.19,90.55,146321.0,81.1672,81.4009,81.0773,81.4009,146321.0
2020-07-01 15:50:00,90.55,90.55,89.61,89.78,605049.0,81.4009,81.4009,80.5559,80.7087,605049.0
2020-07-02 09:30:00,91.05,91.27,90.8,91.2,473865.0,81.8504,82.0482,81.6257,81.9852,473865.0
2020-07-02 09:40:00,91.2,91.6,91.04,91.6,182466.0,81.9852,82.3448,81.8414,82.3448,182466.0
2020-07-02 09:50:00,91.6,91.66,91.13,91.65,149740.0,82.3448,82.3988,81.9223,82.3898,149740.0
2020-07-02 10:00:00,91.64,91.71,91.48,91.54,156474.0,82.3808,82.4437,82.237,82.2909,156474.0
2020-07-02 10:10:00,91.53,91.6,91.44,91.5,119114.0,82.2819,82.3448,82.201,82.2549,119114.0
2020-07-02 10:20:00,91.5,91.55,91.41,91.43,148304.0,82.2549,82.2999,82.174,82.192,148304.0
2020-07-02 10:30:00,91.43,91.48,91.06,91.3,162169.0,82.192,82.237,81.8594,82.0751,162169.0
2020-07-02 10:40:00,91.29,91.5,91.27,91.47,191107.0,82.0662,82.2549,82.0482,82.228,191107.0
2020-07-02 10:50:00,91.47,91.5,91.18,91.37,105977.0,82.228,82.2549,81.9673,82.1381,105977.0
2020-07-02 11:00:00,91.37,91.44,91.19,91.31,87675.0,82.1381,82.201,81.9763,82.0841,87675.0
2020-07-02 11:10:00,91.31,91.5,91.15,91.48,82621.0,82.0841,82.2549,81.9403,82.237,82621.0
2020-07-02 11:20:00,91.48,91.59,91.35,91.43,83633.0,82.237,82.3358,82.1201,82.192,83633.0
2020-07-02 11:30:00,91.44,91.7,91.43,91.67,123902.0,82.201,82.4347,82.192,82.4078,123902.0
2020-07-02 11:40:00,91.65,92.35,91.65,92.29,383341.0,82.3898,83.0191,82.3898,82.9651,383341.0
2020-07-02 11:50:00,92.28,92.5,92.22,92.4,321317.0,82.9561,83.1539,82.9022,83.064,321317.0
2020-07-02 12:00:00,92.39,92.42,92.07,92.24,151510.0,83.055,83.082,82.7673,82.9202,151510.0
2020-07-02 12:10:00,92.25,92.43,92.12,92.4,92756.0,82.9292,83.091,82.8123,83.064,92756.0
2020-07-02 12:20:00,92.4,92.43,92.28,92.4,84614.0,83.064,83.091,82.9561,83.064,84614.0
2020-07-02 12:30:00,92.39,92.45,92.28,92.39,122460.0,83.055,83.1089,82.9561,83.055,122460.0
2020-07-02 12:40:00,92.4,92.47,92.35,92.42,73241.0,83.064,83.1269,83.0191,83.082,73241.0
2020-07-02 12:50:00,92.42,92.5,92.34,92.48,89502.0,83.082,83.1539,83.0101,83.1359,89502.0
2020-07-02 13:00:00,92.48,92.49,92.43,92.43,107517.0,83.1359,83.1449,83.091,83.091,107517.0
2020-07-02 13:10:00,92.44,92.47,92.28,92.36,85848.0,83.1,83.1269,82.9561,83.028,85848.0
2020-07-02 13:20:00,92.37,92.43,92.28,92.33,61575.0,83.037,83.091,82.9561,83.0011,61575.0
2020-07-02 13:30:00,92.32,92.36,92.11,92.14,83791.0,82.9921,83.028,82.8033,82.8303,83791.0
2020-07-02 13:40:00,92.14,92.3,92.07,92.24,93945.0,82.8303,82.9741,82.7673,82.9202,93945.0
2020-07-02 13:50:00,92.24,92.28,92.01,92.06,121536.0,82.9202,82.9561,82.7134,82.7584,121536.0
2020-07-02 14:00:00,92.05,92.18,92.02,92.07,95137.0,82.7494,82.8662,82.7224,82.7673,95137.0
2020-07-02 14:10:00,92.08,92.23,92.06,92.21,89329.0,82.7763,82.9112,82.7584,82.8932,89329.0
2020-07-02 14:20:00,92.2,92.37,92.15,92.32,95654.0,82.8842,83.037,82.8393,82.9921,95654.0
2020-07-02 14:30:00,92.33,92.4,92.3,92.37,65356.0,83.0011,83.064,82.9741,83.037,65356.0
2020-07-02 14:40:00,92.37,92.43,92.35,92.41,104599.0,83.037,83.091,83.0191,83.073,104599.0
2020-07-02 14:50:00,92.42,92.49,92.36,92.46,93716.0,83.082,83.1449,83.028,83.1179,93716.0
2020-07-02 15:00:00,92.47,92.49,92.27,92.29,99887.0,83.1269,83.1449,82.9471,82.9651,99887.0
2020-07-02 15:10:00,92.28,92.39,92.19,92.31,96772.0,82.9561,83.055,82.8752,82.9831,96772.0
2020-07-02 15:20:00,92.3,92.41,92.23,92.3,135908.0,82.9741,83.073,82.9112,82.9741,135908.0
2020-07-02 15:30:00,92.29,92.46,92.19,92.44,186758.0,82.9651,83.1179,82.8752,83.1,186758.0
2020-07-02 15:40:00,92.45,92.45,92.22,92.27,334268.0,83.1089,83.1089,82.9022,82.9471,334268.0
2020-07-02 15:50:00,92.26,92.27,91.75,91.87,723238.0,82.9381,82.9471,82.4797,82.5875,723238.0
2020-07-06 09:30:00,93.22,93.75,92.89,92.97,606931.0,83.8011,84.2776,83.5045,83.5764,606931.0
2020-07-06 09:40:00,92.97,93.27,92.83,93.14,217293.0,83.5764,83.8461,83.4506,83.7292,217293.0
2020-07-06 09:50:00,93.17,93.43,93.06,93.31,204343.0,83.7562,83.9899,83.6573,83.8821,204343.0
2020-07-06 10:00:00,93.33,93.47,92.81,92.9,195449.0,83.9,84.0259,83.4326,83.5135,195449.0
2020-07-06 10:10:00,92.9,93.17,92.71,92.86,123984.0,83.5135,83.7562,83.3427,83.4775,123984.0
2020-07-06 10:20:00,92.85,92.91,92.74,92.85,153247.0,83.4685,83.5225,83.3696,83.4685,153247.0
2020-07-06 10:30:00,92.83,92.99,92.67,92.82,102716.0,83.4506,83.5944,83.3067,83.4416,102716.0
2020-07-06 10:40:00,92.8,92.94,92.71,92.83,115945.0,83.4236,83.5494,83.3427,83.4506,115945.0
2020-07-06 10:50:00,92.83,92.92,92.8,92.88,94324.0,83.4506,83.5315,83.4236,83.4955,94324.0
2020-07-06 11:00:00,92.9,92.95,92.82,92.92,59797.0,83.5135,83.5584,83.4416,83.5315,59797.0
2020-07-06 11:10:00,92.91,93.2,92.87,93.11,139161.0,83.5225,83.7832,83.4865,83.7023,139161.0
2020-07-06 11:20:00,93.13,93.22,93.02,93.14,113970.0,83.7202,83.8011,83.6214,83.7292,113970.0
2020-07-06 11:30:00,93.14,93.15,92.86,92.91,110211.0,83.7292,83.7382,83.4775,83.5225,110211.0
2020-07-06 11:40:00,92.91,92.94,92.82,92.86,81436.0,83.5225,83.5494,83.4416,83.4775,81436.0
2020-07-06 11:50:00,92.86,92.88,92.72,92.73,84408.0,83.4775,83.4955,83.3517,83.3607,84408.0
2020-07-06 12:00:00,92.72,92.94,92.7,92.94,65094.0,83.3517,83.5494,83.3337,83.5494,65094.0
2020-07-06 12:10:00,92.93,93.03,92.88,92.94,73382.0,83.5404,83.6303,83.4955,83.5494,73382.0
2020-07-06 12:20:00,92.94,93.07,92.81,93.02,73282.0,83.5494,83.6663,83.4326,83.6214,73282.0
2020-07-06 12:30:00,93.01,93.03,92.83,92.9,38068.0,83.6124,83.6303,83.4506,83.5135,38068.0
2020-07-06 12:40:00,92.9,93.01,92.9,92.98,59026.0,83.5135,83.6124,83.5135,83.5854,59026.0
2020-07-06 12:50:00,92.98,93.0,92.68,92.77,117489.0,83.5854,83.6034,83.3157,83.3966,117489.0
2020-07-06 13:00:00,92.76,92.76,92.57,92.62,71601.0,83.3876,83.3876,83.2168,83.2618,71601.0
2020-07-06 13:10:00,92.61,92.61,92.44,92.59,103088.0,83.2528,83.2528,83.1,83.2348,103088.0
2020-07-06 13:20:00,92.58,92.73,92.58,92.72,72091.0,83.2258,83.3607,83.2258,83.3517,72091.0
2020-07-06 13:30:00,92.73,92.83,92.64,92.71,81786.0,83.3607,83.4506,83.2797,83.3427,81786.0
2020-07-06 13:40:00,92.71,92.78,92.63,92.66,66234.0,83.3427,83.4056,83.2708,83.2977,66234.0
2020-07-06 13:50:00,92.66,92.72,92.56,92.71,67686.0,83.2977,83.3517,83.2078,83.3427,67686.0
2020-07-06 14:00:00,92.73,92.74,92.38,92.42,102476.0,83.3607,83.3696,83.046,83.082,102476.0
2020-07-06 14:10:00,92.42,92.48,92.1,92.2,150053.0,83.082,83.1359,82.7943,82.8842,150053.0
2020-07-06 14:20:00,92.2,92.37,92.15,92.35,87311.0,82.8842,83.037,82.8393,83.0191,87311.0
2020-07-06 14:30:00,92.34,92.57,92.28,92.56,58469.0,83.0101,83.2168,82.9561,83.2078,58469.0
2020-07-06 14:40:00,92.56,92.6,92.49,92.58,55943.0,83.2078,83.2438,83.1449,83.2258,55943.0
2020-07-06 14:50:00,92.58,92.66,92.49,92.63,59498.0,83.2258,83.2977,83.1449,83.2708,59498.0
2020-07-06 15:00:00,92.61,92.66,92.39,92.48,64472.0,83.2528,83.2977,83.055,83.1359,64472.0
2020-07-06 15:10:00,92.46,92.77,92.43,92.76,125886.0,83.1179,83.3966,83.091,83.3876,125886.0
2020-07-06 15:20:00,92.74,92.95,92.72,92.93,117292.0,83.3696,83.5584,83.3517,83.5404,117292.0
2020-07-06 15:30:00,92.92,93.11,92.81,92.81,178555.0,83.5315,83.7023,83.4326,83.4326,178555.0
2020-07-06 15:40:00,92.8,92.98,92.68,92.97,137013.0,83.4236,83.5854,83.3157,83.5764,137013.0
2020-07-06 15:50:00,92.98,93.04,92.76,92.92,351940.0,83.5854,83.6393,83.3876,83.5315,351940.0
2020-07-07 09:30:00,92.97,93.55,92.9,93.27,442887.0,83.5764,84.0978,83.5135,83.8461,442887.0
2020-07-07 09:40:00,93.28,93.3,92.83,92.97,252314.0,83.8551,83.8731,83.4506,83.5764,252314.0
2020-07-07 09:50:00,92.94,93.22,92.78,93.05,199720.0,83.5494,83.8011,83.4056,83.6483,199720.0
2020-07-07 10:00:00,93.06,93.39,92.8,92.83,174035.0,83.6573,83.954,83.4236,83.4506,174035.0
2020-07-07 10:10:00,92.84,93.04,92.64,92.68,216548.0,83.4595,83.6393,83.2797,83.3157,216548.0
2020-07-07 10:20:00,92.69,92.96,92.58,92.92,173537.0,83.3247,83.5674,83.2258,83.5315,173537.0
2020-07-07 10:30:00,92.93,92.98,92.62,92.81,104025.0,83.5404,83.5854,83.2618,83.4326,104025.0
2020-07-07 10:40:00,92.81,92.88,92.69,92.83,100978.0,83.4326,83.4955,83.3247,83.4506,100978.0
2020-07-07 10:50:00,92.86,92.98,92.86,92.93,115322.0,83.4775,83.5854,83.4775,83.5404,115322.0
2020-07-07 11:00:00,92.93,93.15,92.87,92.96,87842.0,83.5404,83.7382,83.4865,83.5674,87842.0
2020-07-07 11:10:00,92.96,93.1,92.91,93.0,78033.0,83.5674,83.6933,83.5225,83.6034,78033.0
2020-07-07 11:20:00,92.99,93.12,92.72,92.76,97099.0,83.5944,83.7113,83.3517,83.3876,97099.0
2020-07-07 11:30:00,92.77,92.9,92.74,92.77,82724.0,83.3966,83.5135,83.3696,83.3966,82724.0
2020-07-07 11:40:00,92.81,92.99,92.74,92.97,65014.0,83.4326,83.5944,83.3696,83.5764,65014.0
2020-07-07 11:50:00,92.97,93.0,92.8,92.91,80236.0,83.5764,83.6034,83.4236,83.5225,80236.0
2020-07-07 12:00:00,92.93,92.98,92.78,92.84,86798.0,83.5404,83.5854,83.4056,83.4595,86798.0
2020-07-07 12:10:00,92.83,92.86,92.7,92.79,70463.0,83.4506,83.4775,83.3337,83.4146,70463.0
2020-07-07 12:20:00,92.79,92.89,92.76,92.82,51357.0,83.4146,83.5045,83.3876,83.4416,51357.0
2020-07-07 12:30:00,92.82,92.93,92.76,92.85,56519.0,83.4416,83.5404,83.3876,83.4685,56519.0
2020-07-07 12:40:00,92.84,92.98,92.78,92.81,152207.0,83.4595,83.5854,83.4056,83.4326,152207.0
2020-07-07 12:50:00,92.81,92.83,92.77,92.81,72731.0,83.4326,83.4506,83.3966,83.4326,72731.0
2020-07-07 13:00:00,92.8,92.88,92.71,92.75,193891.0,83.4236,83.4955,83.3427,83.3786,193891.0
2020-07-07 13:10:00,92.75,92.95,92.66,92.92,83746.0,83.3786,83.5584,83.2977,83.5315,83746.0
2020-07-07 13:20:00,92.92,93.04,92.82,92.93,109834.0,83.5315,83.6393,83.4416,83.5404,109834.0
2020-07-07 13:30:00,92.91,93.0,92.83,92.92,46971.0,83.5225,83.6034,83.4506,83.5315,46971.0
2020-07-07 13:40:00,92.9,92.98,92.81,92.89,47115.0,83.5135,83.5854,83.4326,83.5045,47115.0
2020-07-07 13:50:00,92.9,92.92,92.67,92.7,106326.0,83.5135,83.5315,83.3067,83.3337,106326.0
2020-07-07 14:00:00,92.69,92.72,92.56,92.66,63490.0,83.3247,83.3517,83.2078,83.2977,63490.0
2020-07-07 14:10:00,92.66,92.89,92.65,92.73,74174.0,83.2977,83.5045,83.2887,83.3607,74174.0
2020-07-07 14:20:00,92.74,92.81,92.68,92.77,53442.0,83.3696,83.4326,83.3157,83.3966,53442.0
2020-07-07 14:30:00,92.75,92.76,92.55,92.56,55682.0,83.3786,83.3876,83.1988,83.2078,55682.0
2020-07-07 14:40:00,92.57,92.72,92.57,92.64,43448.0,83.2168,83.3517,83.2168,83.2797,43448.0
2020-07-07 14:50:00,92.64,92.69,92.55,92.67,67188.0,83.2797,83.3247,83.1988,83.3067,67188.0
2020-07-07 15:00:00,92.66,92.68,92.47,92.53,77367.0,83.2977,83.3157,83.1269,83.1809,77367.0
2020-07-07 15:10:00,92.53,92.58,92.43,92.54,64080.0,83.1809,83.2258,83.091,83.1899,64080.0
2020-07-07 15:20:00,92.56,92.69,92.48,92.58,65005.0,83.2078,83.3247,83.1359,83.2258,65005.0
2020-07-07 15:30:00,92.58,92.73,92.57,92.67,84111.0,83.2258,83.3607,83.2168,83.3067,84111.0
2020-07-07 15:40:00,92.67,92.73,92.5,92.58,122290.0,83.3067,83.3607,83.1539,83.2258,122290.0
2020-07-07 15:50:00,92.57,92.57,91.91,92.14,512426.0,83.2168,83.2168,82.6235,82.8303,512426.0
2020-07-08 09:30:00,93.27,93.59,92.83,93.37,504750.0,83.8461,84.1338,83.4506,83.936,504750.0
2020-07-08 09:40:00,93.3,93.47,93.23,93.44,181408.0,83.8731,84.0259,83.8101,83.9989,181408.0
2020-07-08 09:50:00,93.45,93.46,92.8,93.04,116908.0,84.0079,84.0169,83.4236,83.6393,116908.0
2020-07-08 10:00:00,93.01,93.15,92.97,93.07,114564.0,83.6124,83.7382,83.5764,83.6663,114564.0
2020-07-08 10:10:00,93.07,93.16,92.96,93.14,96610.0,83.6663,83.7472,83.5674,83.7292,96610.0
2020-07-08 10:20:00,93.13,93.17,92.89,92.89,64432.0,83.7202,83.7562,83.5045,83.5045,64432.0
2020-07-08 10:30:00,92.89,93.04,92.81,92.93,43068.0,83.5045,83.6393,83.4326,83.5404,43068.0
2020-07-08 10:40:00,92.91,93.05,92.77,93.04,78182.0,83.5225,83.6483,83.3966,83.6393,78182.0
2020-07-08 10:50:00,93.02,93.16,92.95,93.02,82329.0,83.6214,83.7472,83.5584,83.6214,82329.0
2020-07-08 11:00:00,93.03,93.05,92.69,92.79,97479.0,83.6303,83.6483,83.3247,83.4146,97479.0
2020-07-08 11:10:00,92.78,92.88,92.6,92.61,131424.0,83.4056,83.4955,83.2438,83.2528,131424.0
2020-07-08 11:20:00,92.61,92.66,92.34,92.66,174598.0,83.2528,83.2977,83.0101,83.2977,174598.0
2020-07-08 11:30:00,92.66,92.87,92.56,92.85,63466.0,83.2977,83.4865,83.2078,83.4685,63466.0
2020-07-08 11:40:00,92.85,93.03,92.7,92.92,101749.0,83.4685,83.6303,83.3337,83.5315,101749.0
2020-07-08 11:50:00,92.92,93.02,92.75,92.94,111443.0,83.5315,83.6214,83.3786,83.5494,111443.0
2020-07-08 12:00:00,92.98,93.04,92.81,92.88,68919.0,83.5854,83.6393,83.4326,83.4955,68919.0
2020-07-08 12:10:00,92.92,93.08,92.79,93.04,89416.0,83.5315,83.6753,83.4146,83.6393,89416.0
2020-07-08 12:20:00,93.04,93.16,93.01,93.02,106676.0,83.6393,83.7472,83.6124,83.6214,106676.0
2020-07-08 12:30:00,93.03,93.34,92.91,93.34,138235.0,83.6303,83.909,83.5225,83.909,138235.0
2020-07-08 12:40:00,93.32,93.45,93.05,93.19,106733.0,83.891,84.0079,83.6483,83.7742,106733.0
2020-07-08 12:50:00,93.2,93.33,93.12,93.32,56463.0,83.7832,83.9,83.7113,83.891,56463.0
2020-07-08 13:00:00,93.31,93.44,93.14,93.44,51043.0,83.8821,83.9989,83.7292,83.9989,51043.0
2020-07-08 13:10:00,93.42,93.48,93.3,93.39,124095.0,83.9809,84.0349,83.8731,83.954,124095.0
2020-07-08 13:20:00,93.39,93.47,93.05,93.19,92905.0,83.954,84.0259,83.6483,83.7742,92905.0
2020-07-08 13:30:00,93.2,93.25,93.14,93.19,47130.0,83.7832,83.8281,83.7292,83.7742,47130.0
2020-07-08 13:40:00,93.19,93.22,93.07,93.11,74446.0,83.7742,83.8011,83.6663,83.7023,74446.0
2020-07-08 13:50:00,93.13,93.23,93.02,93.18,101501.0,83.7202,83.8101,83.6214,83.7652,101501.0
2020-07-08 14:00:00,93.16,93.27,92.97,93.01,121501.0,83.7472,83.8461,83.5764,83.6124,121501.0
2020-07-08 14:10:00,93.01,93.25,92.98,93.23,138038.0,83.6124,83.8281,83.5854,83.8101,138038.0
2020-07-08 14:20:00,93.23,93.25,93.03,93.14,80132.0,83.8101,83.8281,83.6303,83.7292,80132.0
2020-07-08 14:30:00,93.14,93.16,92.97,93.16,48658.0,83.7292,83.7472,83.5764,83.7472,48658.0
2020-07-08 14:40:00,93.18,93.2,92.93,93.05,96575.0,83.7652,83.7832,83.5404,83.6483,96575.0
2020-07-08 14:50:00,93.07,93.15,92.9,92.99,98852.0,83.6663,83.7382,83.5135,83.5944,98852.0
2020-07-08 15:00:00,93.01,93.26,92.96,93.17,94136.0,83.6124,83.8371,83.5674,83.7562,94136.0
2020-07-08 15:10:00,93.19,93.38,93.18,93.36,70378.0,83.7742,83.945,83.7652,83.927,70378.0
2020-07-08 15:20:00,93.37,93.48,93.28,93.31,113250.0,83.936,84.0349,83.8551,83.8821,113250.0
2020-07-08 15:30:00,93.31,93.44,93.18,93.25,69385.0,83.8821,83.9989,83.7652,83.8281,69385.0
2020-07-08 15:40:00,93.25,93.3,93.17,93.19,74543.0,83.8281,83.8731,83.7562,83.7742,74543.0
2020-07-08 15:50:00,93.18,93.6,93.1,93.54,351452.0,83.7652,84.1428,83.6933,84.0888,351452.0
2020-07-09 09:30:00,93.95,93.95,93.13,93.29,389174.0,84.4574,84.4574,83.7202,83.8641,389174.0
2020-07-09 09:40:00,93.31,93.52,92.92,93.0,214211.0,83.8821,84.0708,83.5315,83.6034,214211.0
2020-07-09 09:50:00,92.98,93.21,92.74,93.16,177635.0,83.5854,83.7922,83.3696,83.7472,177635.0
2020-07-09 10:00:00,93.21,93.32,93.09,93.18,109863.0,83.7922,83.891,83.6843,83.7652,109863.0
2020-07-09 10:10:00,93.18,93.25,92.68,92.72,182977.0,83.7652,83.8281,83.3157,83.3517,182977.0
2020-07-09 10:20:00,92.71,93.15,92.66,92.96,105145.0,83.3427,83.7382,83.2977,83.5674,105145.0
2020-07-09 10:30:00,92.98,93.17,92.65,92.66,71288.0,83.5854,83.7562,83.2887,83.2977,71288.0
2020-07-09 10:40:00,92.64,92.65,92.15,92.26,117177.0,83.2797,83.2887,82.8393,82.9381,117177.0
2020-07-09 10:50:00,92.23,92.53,92.01,92.1,151467.0,82.9112,83.1809,82.7134,82.7943,151467.0
2020-07-09 11:00:00,92.08,92.28,91.81,92.09,193398.0,82.7763,82.9561,82.5336,82.7853,193398.0
2020-07-09 11:10:00,92.12,92.19,91.46,91.48,197564.0,82.8123,82.8752,82.219,82.237,197564.0
2020-07-09 11:20:00,91.47,91.96,91.44,91.86,344460.0,82.228,82.6685,82.201,82.5786,344460.0
2020-07-09 11:30:00,91.88,92.07,91.7,91.96,94400.0,82.5965,82.7673,82.4347,82.6685,94400.0
2020-07-09 11:40:00,91.97,92.03,91.66,91.84,50679.0,82.6774,82.7314,82.3988,82.5606,50679.0
2020-07-09 11:50:00,91.83,91.93,91.64,91.86,61555.0,82.5516,82.6415,82.3808,82.5786,61555.0
2020-07-09 12:00:00,91.83,92.17,91.8,92.11,59684.0,82.5516,82.8572,82.5246,82.8033,59684.0
2020-07-09 12:10:00,92.11,92.17,92.0,92.17,50911.0,82.8033,82.8572,82.7044,82.8572,50911.0
2020-07-09 12:20:00,92.16,92.2,92.01,92.04,42057.0,82.8482,82.8842,82.7134,82.7404,42057.0
2020-07-09 12:30:00,92.02,92.26,92.0,92.15,66854.0,82.7224,82.9381,82.7044,82.8393,66854.0
2020-07-09 12:40:00,92.19,92.57,92.18,92.56,71643.0,82.8752,83.2168,82.8662,83.2078,71643.0
2020-07-09 12:50:00,92.55,92.99,92.54,92.98,100977.0,83.1988,83.5944,83.1899,83.5854,100977.0
2020-07-09 13:00:00,92.97,93.42,92.91,93.22,110871.0,83.5764,83.9809,83.5225,83.8011,110871.0
2020-07-09 13:10:00,93.23,93.49,93.13,93.15,72895.0,83.8101,84.0439,83.7202,83.7382,72895.0
2020-07-09 13:20:00,93.14,93.14,92.93,93.01,44278.0,83.7292,83.7292,83.5404,83.6124,44278.0
2020-07-09 13:30:00,93.03,93.11,92.86,92.94,43516.0,83.6303,83.7023,83.4775,83.5494,43516.0
2020-07-09 13:40:00,92.94,93.03,92.73,92.87,39810.0,83.5494,83.6303,83.3607,83.4865,39810.0
2020-07-09 13:50:00,92.86,92.88,92.67,92.7,37844.0,83.4775,83.4955,83.3067,83.3337,37844.0
2020-07-09 14:00:00,92.66,93.0,92.63,92.85,74632.0,83.2977,83.6034,83.2708,83.4685,74632.0
2020-07-09 14:10:00,92.87,93.09,92.85,93.0,64351.0,83.4865,83.6843,83.4685,83.6034,64351.0
2020-07-09 14:20:00,93.03,93.03,92.86,92.92,34905.0,83.6303,83.6303,83.4775,83.5315,34905.0
2020-07-09 14:30:00,92.93,92.98,92.78,92.85,54860.0,83.5404,83.5854,83.4056,83.4685,54860.0
2020-07-09 14:40:00,92.89,93.19,92.84,93.13,63868.0,83.5045,83.7742,83.4595,83.7202,63868.0
2020-07-09 14:50:00,93.13,93.17,93.02,93.11,62375.0,83.7202,83.7562,83.6214,83.7023,62375.0
2020-07-09 15:00:00,93.11,93.35,93.06,93.26,85280.0,83.7023,83.918,83.6573,83.8371,85280.0
2020-07-09 15:10:00,93.25,93.8,93.19,93.43,165025.0,83.8281,84.3225,83.7742,83.9899,165025.0
2020-07-09 15:20:00,93.42,93.66,93.23,93.23,224236.0,83.9809,84.1967,83.8101,83.8101,224236.0
2020-07-09 15:30:00,93.23,93.34,92.97,93.07,213877.0,83.8101,83.909,83.5764,83.6663,213877.0
2020-07-09 15:40:00,93.04,93.55,92.92,93.35,123313.0,83.6393,84.0978,83.5315,83.918,123313.0
2020-07-09 15:50:00,93.36,93.36,93.05,93.24,332720.0,83.927,83.927,83.6483,83.8191,332720.0
2020-07-10 09:30:00,92.84,93.52,91.93,92.34,310392.0,83.4595,84.0708,82.6415,83.0101,310392.0
2020-07-10 09:40:00,92.35,92.63,92.22,92.29,118377.0,83.0191,83.2708,82.9022,82.9651,118377.0
2020-07-10 09:50:00,92.31,92.42,91.85,91.85,94517.0,82.9831,83.082,82.5696,82.5696,94517.0
2020-07-10 10:00:00,91.85,91.95,91.56,91.88,111678.0,82.5696,82.6595,82.3089,82.5965,111678.0
2020-07-10 10:10:00,91.87,92.23,91.86,92.03,113165.0,82.5875,82.9112,82.5786,82.7314,113165.0
2020-07-10 10:20:00,92.0,92.67,91.97,92.52,102769.0,82.7044,83.3067,82.6774,83.1719,102769.0
2020-07-10 10:30:00,92.5,92.71,92.4,92.52,111387.0,83.1539,83.3427,83.064,83.1719,111387.0
2020-07-10 10:40:00,92.51,92.63,92.12,92.16,116817.0,83.1629,83.2708,82.8123,82.8482,116817.0
2020-07-10 10:50:00,92.18,92.3,92.05,92.21,67115.0,82.8662,82.9741,82.7494,82.8932,67115.0
2020-07-10 11:00:00,92.22,92.22,91.87,92.04,84721.0,82.9022,82.9022,82.5875,82.7404,84721.0
2020-07-10 11:10:00,92.08,92.16,91.93,92.1,72548.0,82.7763,82.8482,82.6415,82.7943,72548.0
2020-07-10 11:20:00,92.12,92.35,92.05,92.35,56932.0,82.8123,83.0191,82.7494,83.0191,56932.0
2020-07-10 11:30:00,92.33,92.35,92.2,92.32,42445.0,83.0011,83.0191,82.8842,82.9921,42445.0
2020-07-10 11:40:00,92.32,92.58,92.3,92.46,85304.0,82.9921,83.2258,82.9741,83.1179,85304.0
2020-07-10 11:50:00,92.47,92.73,92.43,92.59,102928.0,83.1269,83.3607,83.091,83.2348,102928.0
2020-07-10 12:00:00,92.55,92.6,92.37,92.41,33887.0,83.1988,83.2438,83.037,83.073,33887.0
2020-07-10 12:10:00,92.39,92.45,92.26,92.3,33882.0,83.055,83.1089,82.9381,82.9741,33882.0
2020-07-10 12:20:00,92.3,92.33,92.0,92.04,61399.0,82.9741,83.0011,82.7044,82.7404,61399.0
2020-07-10 12:30:00,92.03,92.1,91.94,91.95,44846.0,82.7314,82.7943,82.6505,82.6595,44846.0
2020-07-10 12:40:00,91.98,92.09,91.83,91.97,41812.0,82.6864,82.7853,82.5516,82.6774,41812.0
2020-07-10 12:50:00,91.98,92.29,91.92,92.25,64919.0,82.6864,82.9651,82.6325,82.9292,64919.0
2020-07-10 13:00:00,92.23,92.3,92.12,92.18,88393.0,82.9112,82.9741,82.8123,82.8662,88393.0
2020-07-10 13:10:00,92.17,92.17,92.04,92.04,63246.0,82.8572,82.8572,82.7404,82.7404,63246.0
2020-07-10 13:20:00,92.03,92.13,91.91,91.93,43997.0,82.7314,82.8213,82.6235,82.6415,43997.0
2020-07-10 13:30:00,91.92,92.07,91.78,92.06,53685.0,82.6325,82.7673,82.5066,82.7584,53685.0
2020-07-10 13:40:00,92.07,92.11,92.0,92.07,30014.0,82.7673,82.8033,82.7044,82.7673,30014.0
2020-07-10 13:50:00,92.05,92.16,92.05,92.11,55387.0,82.7494,82.8482,82.7494,82.8033,55387.0
2020-07-10 14:00:00,92.13,92.17,92.05,92.06,59111.0,82.8213,82.8572,82.7494,82.7584,59111.0
2020-07-10 14:10:00,92.07,92.08,91.94,92.04,39222.0,82.7673,82.7763,82.6505,82.7404,39222.0
2020-07-10 14:20:00,92.04,92.05,91.95,92.02,38691.0,82.7404,82.7494,82.6595,82.7224,38691.0
2020-07-10 14:30:00,92.04,92.18,91.98,92.17,35588.0,82.7404,82.8662,82.6864,82.8572,35588.0
2020-07-10 14:40:00,92.16,92.17,92.03,92.07,48432.0,82.8482,82.8572,82.7314,82.7673,48432.0
2020-07-10 14:50:00,92.08,92.23,92.04,92.2,40471.0,82.7763,82.9112,82.7404,82.8842,40471.0
2020-07-10 15:00:00,92.2,92.31,92.1,92.15,71621.0,82.8842,82.9831,82.7943,82.8393,71621.0
2020-07-10 15:10:00,92.16,92.3,92.15,92.27,69587.0,82.8482,82.9741,82.8393,82.9471,69587.0
2020-07-10 15:20:00,92.28,92.43,92.26,92.4,54874.0,82.9561,83.091,82.9381,83.064,54874.0
2020-07-10 15:30:00,92.39,92.68,92.37,92.51,102564.0,83.055,83.3157,83.037,83.1629,102564.0
2020-07-10 15:40:00,92.53,92.64,92.4,92.64,94483.0,83.1809,83.2797,83.064,83.2797,94483.0
2020-07-10 15:50:00,92.64,92.7,92.4,92.51,245432.0,83.2797,83.3337,83.064,83.1629,245432.0
2020-07-13 09:30:00,93.31,93.99,93.11,93.96,311771.0,83.8821,84.4933,83.7023,84.4664,311771.0
2020-07-13 09:40:00,93.98,94.13,93.31,93.46,200630.0,84.4844,84.6192,83.8821,84.0169,200630.0
2020-07-13 09:50:00,93.48,93.96,93.37,93.84,131316.0,84.0349,84.4664,83.936,84.3585,131316.0
2020-07-13 10:00:00,93.86,93.99,93.57,93.89,115529.0,84.3765,84.4933,84.1158,84.4035,115529.0
2020-07-13 10:10:00,93.9,94.1,93.55,93.57,123768.0,84.4124,84.5922,84.0978,84.1158,123768.0
2020-07-13 10:20:00,93.55,93.65,93.46,93.58,110418.0,84.0978,84.1877,84.0169,84.1248,110418.0
2020-07-13 10:30:00,93.57,93.8,93.42,93.71,138263.0,84.1158,84.3225,83.9809,84.2416,138263.0
2020-07-13 10:40:00,93.71,93.79,93.46,93.63,80072.0,84.2416,84.3136,84.0169,84.1697,80072.0
2020-07-13 10:50:00,93.67,93.67,93.48,93.53,60932.0,84.2057,84.2057,84.0349,84.0798,60932.0
2020-07-13 11:00:00,93.53,93.81,93.48,93.75,85783.0,84.0798,84.3315,84.0349,84.2776,85783.0
2020-07-13 11:10:00,93.75,93.99,93.75,93.87,107544.0,84.2776,84.4933,84.2776,84.3855,107544.0
2020-07-13 11:20:00,93.87,93.91,93.65,93.84,83198.0,84.3855,84.4214,84.1877,84.3585,83198.0
2020-07-13 11:30:00,93.86,93.93,93.75,93.85,81892.0,84.3765,84.4394,84.2776,84.3675,81892.0
2020-07-13 11:40:00,93.84,93.9,93.58,93.72,111043.0,84.3585,84.4124,84.1248,84.2506,111043.0
2020-07-13 11:50:00,93.72,93.93,93.65,93.68,69473.0,84.2506,84.4394,84.1877,84.2147,69473.0
2020-07-13 12:00:00,93.68,93.78,93.57,93.6,74238.0,84.2147,84.3046,84.1158,84.1428,74238.0
2020-07-13 12:10:00,93.61,93.62,93.39,93.41,106525.0,84.1517,84.1607,83.954,83.9719,106525.0
2020-07-13 12:20:00,93.42,93.49,93.35,93.44,74712.0,83.9809,84.0439,83.918,83.9989,74712.0
2020-07-13 12:30:00,93.45,93.52,93.39,93.49,62146.0,84.0079,84.0708,83.954,84.0439,62146.0
2020-07-13 12:40:00,93.5,93.54,93.37,93.51,70888.0,84.0529,84.0888,83.936,84.0618,70888.0
2020-07-13 12:50:00,93.51,93.53,93.35,93.36,69523.0,84.0618,84.0798,83.918,83.927,69523.0
2020-07-13 13:00:00,93.38,93.51,93.31,93.36,48101.0,83.945,84.0618,83.8821,83.927,48101.0
2020-07-13 13:10:00,93.38,93.54,93.35,93.48,49220.0,83.945,84.0888,83.918,84.0349,49220.0
2020-07-13 13:20:00,93.48,93.61,93.45,93.51,59364.0,84.0349,84.1517,84.0079,84.0618,59364.0
2020-07-13 13:30:00,93.5,93.54,93.23,93.36,103595.0,84.0529,84.0888,83.8101,83.927,103595.0
2020-07-13 13:40:00,93.37,93.38,93.13,93.15,94514.0,83.936,83.945,83.7202,83.7382,94514.0
2020-07-13 13:50:00,93.15,93.18,93.03,93.04,85545.0,83.7382,83.7652,83.6303,83.6393,85545.0
2020-07-13 14:00:00,93.06,93.12,92.82,92.91,140129.0,83.6573,83.7113,83.4416,83.5225,140129.0
2020-07-13 14:10:00,92.93,93.03,92.64,92.91,89148.0,83.5404,83.6303,83.2797,83.5225,89148.0
2020-07-13 14:20:00,92.91,93.03,92.74,92.8,206724.0,83.5225,83.6303,83.3696,83.4236,206724.0
2020-07-13 14:30:00,92.79,93.0,92.68,93.0,176219.0,83.4146,83.6034,83.3157,83.6034,176219.0
2020-07-13 14:40:00,92.99,93.22,92.88,93.2,72960.0,83.5944,83.8011,83.4955,83.7832,72960.0
2020-07-13 14:50:00,93.2,93.3,93.08,93.22,60234.0,83.7832,83.8731,83.6753,83.8011,60234.0
2020-07-13 15:00:00,93.23,93.23,92.31,92.35,128780.0,83.8101,83.8101,82.9831,83.0191,128780.0
2020-07-13 15:10:00,92.34,92.59,92.25,92.42,102218.0,83.0101,83.2348,82.9292,83.082,102218.0
2020-07-13 15:20:00,92.43,92.54,92.14,92.17,133631.0,83.091,83.1899,82.8303,82.8572,133631.0
2020-07-13 15:30:00,92.11,92.2,91.52,91.64,214427.0,82.8033,82.8842,82.2729,82.3808,214427.0
2020-07-13 15:40:00,91.66,92.14,91.57,91.58,302727.0,82.3988,82.8303,82.3179,82.3269,302727.0
2020-07-13 15:50:00,91.58,91.59,91.2,91.33,703863.0,82.3269,82.3358,81.9852,82.1021,703863.0
2020-07-14 09:30:00,90.83,91.21,90.28,90.56,341998.0,81.6526,81.9942,81.1582,81.4099,341998.0
2020-07-14 09:40:00,90.56,90.86,90.05,90.09,174928.0,81.4099,81.6796,80.9514,80.9874,174928.0
2020-07-14 09:50:00,90.09,90.48,89.2,90.48,320804.0,80.9874,81.338,80.1873,81.338,320804.0
2020-07-14 10:00:00,90.49,90.49,90.06,90.22,142534.0,81.347,81.347,80.9604,81.1043,142534.0
2020-07-14 10:10:00,90.22,90.4,89.95,90.21,146857.0,81.1043,81.2661,80.8615,81.0953,146857.0
2020-07-14 10:20:00,90.21,90.57,90.15,90.55,98069.0,81.0953,81.4189,81.0413,81.4009,98069.0
2020-07-14 10:30:00,90.58,90.99,90.49,90.55,110915.0,81.4279,81.7965,81.347,81.4009,110915.0
2020-07-14 10:40:00,90.57,91.17,90.57,91.1,78259.0,81.4189,81.9583,81.4189,81.8953,78259.0
2020-07-14 10:50:00,91.03,91.32,90.74,90.75,74816.0,81.8324,82.0931,81.5717,81.5807,74816.0
2020-07-14 11:00:00,90.75,91.4,90.61,91.3,142608.0,81.5807,82.165,81.4549,82.0751,142608.0
2020-07-14 11:10:00,91.29,91.67,91.14,91.62,78882.0,82.0662,82.4078,81.9313,82.3628,78882.0
2020-07-14 11:20:00,91.58,91.78,91.43,91.55,64510.0,82.3269,82.5066,82.192,82.2999,64510.0
2020-07-14 11:30:00,91.52,92.21,91.4,92.07,101700.0,82.2729,82.8932,82.165,82.7673,101700.0
2020-07-14 11:40:00,92.05,92.46,92.02,92.1,88252.0,82.7494,83.1179,82.7224,82.7943,88252.0
2020-07-14 11:50:00,92.15,92.25,91.8,91.98,88066.0,82.8393,82.9292,82.5246,82.6864,88066.0
2020-07-14 12:00:00,91.97,92.1,91.69,91.7,57379.0,82.6774,82.7943,82.4257,82.4347,57379.0
2020-07-14 12:10:00,91.71,92.02,91.61,91.97,56762.0,82.4437,82.7224,82.3538,82.6774,56762.0
2020-07-14 12:20:00,91.96,92.07,91.7,91.73,23333.0,82.6685,82.7673,82.4347,82.4617,23333.0
2020-07-14 12:30:00,91.74,91.92,91.73,91.9,24066.0,82.4707,82.6325,82.4617,82.6145,24066.0
2020-07-14 12:40:00,91.87,91.93,91.63,91.81,39959.0,82.5875,82.6415,82.3718,82.5336,39959.0
2020-07-14 12:50:00,91.81,91.82,91.29,91.3,34508.0,82.5336,82.5426,82.0662,82.0751,34508.0
2020-07-14 13:00:00,91.32,91.37,91.06,91.11,49795.0,82.0931,82.1381,81.8594,81.9043,49795.0
2020-07-14 13:10:00,91.06,91.38,91.05,91.27,39403.0,81.8594,82.1471,81.8504,82.0482,39403.0
2020-07-14 13:20:00,91.25,91.43,91.24,91.41,24734.0,82.0302,82.192,82.0212,82.174,24734.0
2020-07-14 13:30:00,91.41,91.82,91.4,91.78,38764.0,82.174,82.5426,82.165,82.5066,38764.0
2020-07-14 13:40:00,91.76,91.87,91.69,91.8,29626.0,82.4887,82.5875,82.4257,82.5246,29626.0
2020-07-14 13:50:00,91.78,92.01,91.58,91.84,78766.0,82.5066,82.7134,82.3269,82.5606,78766.0
2020-07-14 14:00:00,91.85,92.16,91.67,91.9,57049.0,82.5696,82.8482,82.4078,82.6145,57049.0
2020-07-14 14:10:00,91.92,91.97,91.77,91.85,84316.0,82.6325,82.6774,82.4977,82.5696,84316.0
2020-07-14 14:20:00,91.84,92.08,91.82,92.03,90678.0,82.5606,82.7763,82.5426,82.7314,90678.0
2020-07-14 14:30:00,92.04,92.1,91.79,91.81,73300.0,82.7404,82.7943,82.5156,82.5336,73300.0
2020-07-14 14:40:00,91.82,92.04,91.69,91.76,64843.0,82.5426,82.7404,82.4257,82.4887,64843.0
2020-07-14 14:50:00,91.8,92.02,91.72,91.9,68868.0,82.5246,82.7224,82.4527,82.6145,68868.0
2020-07-14 15:00:00,91.9,91.94,91.47,91.55,81187.0,82.6145,82.6505,82.228,82.2999,81187.0
2020-07-14 15:10:00,91.56,91.68,91.37,91.54,67822.0,82.3089,82.4167,82.1381,82.2909,67822.0
2020-07-14 15:20:00,91.55,92.1,91.55,92.0,69959.0,82.2999,82.7943,82.2999,82.7044,69959.0
2020-07-14 15:30:00,92.01,92.22,91.98,92.15,98455.0,82.7134,82.9022,82.6864,82.8393,98455.0
2020-07-14 15:40:00,92.14,92.26,91.92,92.14,156577.0,82.8303,82.9381,82.6325,82.8303,156577.0
2020-07-14 15:50:00,92.16,92.62,92.16,92.35,413835.0,82.8482,83.2618,82.8482,83.0191,413835.0
2020-07-15 09:30:00,92.92,92.93,92.03,92.04,269970.0,83.5315,83.5404,82.7314,82.7404,269970.0
2020-07-15 09:40:00,92.07,92.21,91.75,91.81,101938.0,82.7673,82.8932,82.4797,82.5336,101938.0
2020-07-15 09:50:00,91.83,92.12,91.7,91.87,128081.0,82.5516,82.8123,82.4347,82.5875,128081.0
2020-07-15 10:00:00,91.9,92.07,91.53,91.88,92796.0,82.6145,82.7673,82.2819,82.5965,92796.0
2020-07-15 10:10:00,91.91,91.98,91.64,91.93,50783.0,82.6235,82.6864,82.3808,82.6415,50783.0
2020-07-15 10:20:00,91.98,92.25,91.89,92.22,83741.0,82.6864,82.9292,82.6055,82.9022,83741.0
2020-07-15 10:30:00,92.24,92.34,92.04,92.23,69463.0,82.9202,83.0101,82.7404,82.9112,69463.0
2020-07-15 10:40:00,92.24,92.63,92.18,92.62,71450.0,82.9202,83.2708,82.8662,83.2618,71450.0
2020-07-15 10:50:00,92.6,92.7,92.33,92.35,66060.0,83.2438,83.3337,83.0011,83.0191,66060.0
2020-07-15 11:00:00,92.4,92.47,91.73,91.89,74131.0,83.064,83.1269,82.4617,82.6055,74131.0
2020-07-15 11:10:00,91.87,91.87,91.56,91.67,89562.0,82.5875,82.5875,82.3089,82.4078,89562.0
2020-07-15 11:20:00,91.68,91.96,91.43,91.96,69002.0,82.4167,82.6685,82.192,82.6685,69002.0
2020-07-15 11:30:00,91.94,91.99,91.61,91.63,43854.0,82.6505,82.6954,82.3538,82.3718,43854.0
2020-07-15 11:40:00,91.64,91.8,91.41,91.5,51803.0,82.3808,82.5246,82.174,82.2549,51803.0
2020-07-15 11:50:00,91.53,91.71,91.19,91.2,46638.0,82.2819,82.4437,81.9763,81.9852,46638.0
2020-07-15 12:00:00,91.17,91.43,91.01,91.35,114932.0,81.9583,82.192,81.8144,82.1201,114932.0
2020-07-15 12:10:00,91.33,91.57,91.16,91.55,54209.0,82.1021,82.3179,81.9493,82.2999,54209.0
2020-07-15 12:20:00,91.54,91.71,91.45,91.7,85973.0,82.2909,82.4437,82.21,82.4347,85973.0
2020-07-15 12:30:00,91.7,91.7,91.37,91.56,116814.0,82.4347,82.4347,82.1381,82.3089,116814.0
2020-07-15 12:40:00,91.57,92.09,91.53,92.06,39453.0,82.3179,82.7853,82.2819,82.7584,39453.0
2020-07-15 12:50:00,92.05,92.18,92.03,92.14,42012.0,82.7494,82.8662,82.7314,82.8303,42012.0
2020-07-15 13:00:00,92.13,92.22,91.91,92.18,78740.0,82.8213,82.9022,82.6235,82.8662,78740.0
2020-07-15 13:10:00,92.2,92.28,92.08,92.19,65042.0,82.8842,82.9561,82.7763,82.8752,65042.0
2020-07-15 13:20:00,92.2,92.26,92.06,92.26,92862.0,82.8842,82.9381,82.7584,82.9381,92862.0
2020-07-15 13:30:00,92.27,92.41,92.25,92.25,34638.0,82.9471,83.073,82.9292,82.9292,34638.0
2020-07-15 13:40:00,92.23,92.33,92.16,92.19,52504.0,82.9112,83.0011,82.8482,82.8752,52504.0
2020-07-15 13:50:00,92.19,92.28,92.01,92.08,42506.0,82.8752,82.9561,82.7134,82.7763,42506.0
2020-07-15 14:00:00,92.05,92.54,91.94,92.45,134357.0,82.7494,83.1899,82.6505,83.1089,134357.0
2020-07-15 14:10:00,92.46,92.48,92.29,92.36,34458.0,83.1179,83.1359,82.9651,83.028,34458.0
2020-07-15 14:20:00,92.36,92.41,92.2,92.39,36310.0,83.028,83.073,82.8842,83.055,36310.0
2020-07-15 14:30:00,92.4,92.47,92.29,92.35,39061.0,83.064,83.1269,82.9651,83.0191,39061.0
2020-07-15 14:40:00,92.35,92.4,92.22,92.33,45600.0,83.0191,83.064,82.9022,83.0011,45600.0
2020-07-15 14:50:00,92.33,92.33,92.07,92.07,60054.0,83.0011,83.0011,82.7673,82.7673,60054.0
2020-07-15 15:00:00,92.06,92.2,91.95,92.18,70883.0,82.7584,82.8842,82.6595,82.8662,70883.0
2020-07-15 15:10:00,92.17,92.33,91.99,92.33,82153.0,82.8572,83.0011,82.6954,83.0011,82153.0
2020-07-15 15:20:00,92.33,92.57,92.21,92.57,92627.0,83.0011,83.2168,82.8932,83.2168,92627.0
2020-07-15 15:30:00,92.56,92.69,92.54,92.63,86585.0,83.2078,83.3247,83.1899,83.2708,86585.0
2020-07-15 15:40:00,92.61,92.9,92.51,92.88,152442.0,83.2528,83.5135,83.1629,83.4955,152442.0
2020-07-15 15:50:00,92.86,92.9,92.45,92.55,371096.0,83.4775,83.5135,83.1089,83.1988,371096.0
2020-07-16 09:30:00,91.19,91.53,90.68,91.14,275470.0,81.9763,82.2819,81.5178,81.9313,275470.0
2020-07-16 09:40:00,91.13,91.16,90.7,90.99,152700.0,81.9223,81.9493,81.5358,81.7965,152700.0
2020-07-16 09:50:00,90.97,91.41,90.91,90.94,118402.0,81.7785,82.174,81.7245,81.7515,118402.0
2020-07-16 10:00:00,90.99,91.09,90.79,90.93,139148.0,81.7965,81.8864,81.6167,81.7425,139148.0
2020-07-16 10:10:00,90.95,91.1,90.7,90.96,82578.0,81.7605,81.8953,81.5358,81.7695,82578.0
2020-07-16 10:20:00,90.96,91.42,90.92,91.41,88941.0,81.7695,82.183,81.7335,82.174,88941.0
2020-07-16 10:30:00,91.43,91.69,91.37,91.51,55542.0,82.192,82.4257,82.1381,82.2639,55542.0
2020-07-16 10:40:00,91.51,91.59,91.22,91.24,43119.0,82.2639,82.3358,82.0032,82.0212,43119.0
2020-07-16 10:50:00,91.25,91.39,91.13,91.2,70415.0,82.0302,82.156,81.9223,81.9852,70415.0
2020-07-16 11:00:00,91.22,91.26,90.77,90.99,112831.0,82.0032,82.0392,81.5987,81.7965,112831.0
2020-07-16 11:10:00,90.97,91.08,90.68,90.76,106097.0,81.7785,81.8774,81.5178,81.5897,106097.0
2020-07-16 11:20:00,90.77,91.17,90.73,91.04,78736.0,81.5987,81.9583,81.5627,81.8414,78736.0
2020-07-16 11:30:00,91.03,91.47,90.96,91.28,148533.0,81.8324,82.228,81.7695,82.0572,148533.0
2020-07-16 11:40:00,91.29,91.35,91.06,91.22,63612.0,82.0662,82.1201,81.8594,82.0032,63612.0
2020-07-16 11:50:00,91.26,91.38,91.22,91.38,29389.0,82.0392,82.1471,82.0032,82.1471,29389.0
2020-07-16 12:00:00,91.37,91.53,91.27,91.49,49825.0,82.1381,82.2819,82.0482,82.2459,49825.0
2020-07-16 12:10:00,91.47,91.57,91.2,91.2,48919.0,82.228,82.3179,81.9852,81.9852,48919.0
2020-07-16 12:20:00,91.19,91.22,91.04,91.16,42876.0,81.9763,82.0032,81.8414,81.9493,42876.0
2020-07-16 12:30:00,91.15,91.35,91.14,91.33,32143.0,81.9403,82.1201,81.9313,82.1021,32143.0
2020-07-16 12:40:00,91.34,91.51,91.33,91.38,109791.0,82.1111,82.2639,82.1021,82.1471,109791.0
2020-07-16 12:50:00,91.38,91.43,91.19,91.2,58557.0,82.1471,82.192,81.9763,81.9852,58557.0
2020-07-16 13:00:00,91.23,91.49,91.21,91.41,60828.0,82.0122,82.2459,81.9942,82.174,60828.0
2020-07-16 13:10:00,91.41,91.58,91.38,91.45,111344.0,82.174,82.3269,82.1471,82.21,111344.0
2020-07-16 13:20:00,91.45,91.49,91.34,91.34,79809.0,82.21,82.2459,82.1111,82.1111,79809.0
2020-07-16 13:30:00,91.34,91.5,91.32,91.41,54258.0,82.1111,82.2549,82.0931,82.174,54258.0
2020-07-16 13:40:00,91.42,91.58,91.37,91.57,79892.0,82.183,82.3269,82.1381,82.3179,79892.0
2020-07-16 13:50:00,91.57,91.63,91.4,91.43,111667.0,82.3179,82.3718,82.165,82.192,111667.0
2020-07-16 14:00:00,91.42,91.57,91.4,91.53,106230.0,82.183,82.3179,82.165,82.2819,106230.0
2020-07-16 14:10:00,91.54,91.75,91.5,91.58,85979.0,82.2909,82.4797,82.2549,82.3269,85979.0
2020-07-16 14:20:00,91.58,91.7,91.49,91.55,79733.0,82.3269,82.4347,82.2459,82.2999,79733.0
2020-07-16 14:30:00,91.56,91.62,91.45,91.47,53925.0,82.3089,82.3628,82.21,82.228,53925.0
2020-07-16 14:40:00,91.49,91.58,91.23,91.24,156676.0,82.2459,82.3269,82.0122,82.0212,156676.0
2020-07-16 14:50:00,91.25,91.38,91.09,91.1,68241.0,82.0302,82.1471,81.8864,81.8953,68241.0
2020-07-16 15:00:00,91.11,91.36,91.07,91.27,54446.0,81.9043,82.1291,81.8684,82.0482,54446.0
2020-07-16 15:10:00,91.27,91.38,91.2,91.34,77564.0,82.0482,82.1471,81.9852,82.1111,77564.0
2020-07-16 15:20:00,91.34,91.58,91.3,91.57,115499.0,82.1111,82.3269,82.0751,82.3179,115499.0
2020-07-16 15:30:00,91.53,91.61,91.45,91.49,192606.0,82.2819,82.3538,82.21,82.2459,192606.0
2020-07-16 15:40:00,91.5,91.53,91.25,91.33,185538.0,82.2549,82.2819,82.0302,82.1021,185538.0
2020-07-16 15:50:00,91.32,91.42,90.91,91.15,560692.0,82.0931,82.183,81.7245,81.9403,560692.0
2020-07-17 09:30:00,91.68,91.98,91.0,91.98,382389.0,82.4167,82.6864,81.8055,82.6864,382389.0
2020-07-17 09:40:00,91.96,92.04,91.44,91.89,192932.0,82.6685,82.7404,82.201,82.6055,192932.0
2020-07-17 09:50:00,91.91,91.97,91.58,91.72,56197.0,82.6235,82.6774,82.3269,82.4527,56197.0
2020-07-17 10:00:00,91.68,92.13,91.64,92.08,129474.0,82.4167,82.8213,82.3808,82.7763,129474.0
2020-07-17 10:10:00,92.02,92.35,91.9,92.22,104064.0,82.7224,83.0191,82.6145,82.9022,104064.0
2020-07-17 10:20:00,92.22,92.24,91.59,91.7,73058.0,82.9022,82.9202,82.3358,82.4347,73058.0
2020-07-17 10:30:00,91.7,91.83,91.55,91.64,59856.0,82.4347,82.5516,82.2999,82.3808,59856.0
2020-07-17 10:40:00,91.59,91.67,91.41,91.61,39391.0,82.3358,82.4078,82.174,82.3538,39391.0
2020-07-17 10:50:00,91.61,91.8,91.61,91.8,39890.0,82.3538,82.5246,82.3538,82.5246,39890.0
2020-07-17 11:00:00,91.79,92.05,91.74,92.01,57491.0,82.5156,82.7494,82.4707,82.7134,57491.0
2020-07-17 11:10:00,92.02,92.16,91.94,91.96,45863.0,82.7224,82.8482,82.6505,82.6685,45863.0
2020-07-17 11:20:00,91.97,92.16,91.96,92.14,52584.0,82.6774,82.8482,82.6685,82.8303,52584.0
2020-07-17 11:30:00,92.16,92.26,92.05,92.22,41678.0,82.8482,82.9381,82.7494,82.9022,41678.0
2020-07-17 11:40:00,92.22,92.24,91.9,91.96,38741.0,82.9022,82.9202,82.6145,82.6685,38741.0
2020-07-17 11:50:00,91.95,92.18,91.89,92.13,72038.0,82.6595,82.8662,82.6055,82.8213,72038.0
2020-07-17 12:00:00,92.12,92.21,92.08,92.18,48153.0,82.8123,82.8932,82.7763,82.8662,48153.0
2020-07-17 12:10:00,92.19,92.19,92.03,92.04,29407.0,82.8752,82.8752,82.7314,82.7404,29407.0
2020-07-17 12:20:00,92.06,92.09,91.93,91.97,30760.0,82.7584,82.7853,82.6415,82.6774,30760.0
2020-07-17 12:30:00,91.99,92.03,91.87,91.88,28691.0,82.6954,82.7314,82.5875,82.5965,28691.0
2020-07-17 12:40:00,91.88,91.91,91.61,91.66,89166.0,82.5965,82.6235,82.3538,82.3988,89166.0
2020-07-17 12:50:00,91.69,91.72,91.52,91.59,30573.0,82.4257,82.4527,82.2729,82.3358,30573.0
2020-07-17 13:00:00,91.63,91.65,91.52,91.58,45638.0,82.3718,82.3898,82.2729,82.3269,45638.0
2020-07-17 13:10:00,91.58,91.61,91.34,91.55,135320.0,82.3269,82.3538,82.1111,82.2999,135320.0
2020-07-17 13:20:00,91.55,91.74,91.5,91.67,122830.0,82.2999,82.4707,82.2549,82.4078,122830.0
2020-07-17 13:30:00,91.67,91.73,91.6,91.7,46955.0,82.4078,82.4617,82.3448,82.4347,46955.0
2020-07-17 13:40:00,91.69,91.83,91.69,91.83,27319.0,82.4257,82.5516,82.4257,82.5516,27319.0
2020-07-17 13:50:00,91.83,91.84,91.69,91.76,41248.0,82.5516,82.5606,82.4257,82.4887,41248.0
2020-07-17 14:00:00,91.76,92.02,91.76,91.99,47275.0,82.4887,82.7224,82.4887,82.6954,47275.0
2020-07-17 14:10:00,92.0,92.34,92.0,92.33,108364.0,82.7044,83.0101,82.7044,83.0011,108364.0
2020-07-17 14:20:00,92.3,92.46,92.26,92.36,123739.0,82.9741,83.1179,82.9381,83.028,123739.0
2020-07-17 14:30:00,92.36,92.36,92.2,92.33,73984.0,83.028,83.028,82.8842,83.0011,73984.0
2020-07-17 14:40:00,92.32,92.38,92.23,92.24,59740.0,82.9921,83.046,82.9112,82.9202,59740.0
2020-07-17 14:50:00,92.24,92.36,92.18,92.23,41070.0,82.9202,83.028,82.8662,82.9112,41070.0
2020-07-17 15:00:00,92.22,92.23,92.01,92.09,62732.0,82.9022,82.9112,82.7134,82.7853,62732.0
2020-07-17 15:10:00,92.08,92.24,92.06,92.22,56339.0,82.7763,82.9202,82.7584,82.9022,56339.0
2020-07-17 15:20:00,92.22,92.35,92.2,92.34,46116.0,82.9022,83.0191,82.8842,83.0101,46116.0
2020-07-17 15:30:00,92.33,92.41,92.23,92.31,84617.0,83.0011,83.073,82.9112,82.9831,84617.0
2020-07-17 15:40:00,92.31,92.31,92.16,92.31,85133.0,82.9831,82.9831,82.8482,82.9831,85133.0
2020-07-17 15:50:00,92.31,92.31,92.0,92.2,288987.0,82.9831,82.9831,82.7044,82.8842,288987.0
2020-07-20 09:30:00,92.2,92.47,91.43,91.74,212471.0,82.8842,83.1269,82.192,82.4707,212471.0
2020-07-20 09:40:00,91.74,91.78,91.3,91.57,125720.0,82.4707,82.5066,82.0751,82.3179,125720.0
2020-07-20 09:50:00,91.58,91.75,91.46,91.7,111209.0,82.3269,82.4797,82.219,82.4347,111209.0
2020-07-20 10:00:00,91.7,92.11,91.59,92.01,124644.0,82.4347,82.8033,82.3358,82.7134,124644.0
2020-07-20 10:10:00,92.02,92.2,91.96,92.03,45724.0,82.7224,82.8842,82.6685,82.7314,45724.0
2020-07-20 10:20:00,92.04,92.05,91.74,91.92,75986.0,82.7404,82.7494,82.4707,82.6325,75986.0
2020-07-20 10:30:00,91.93,92.07,91.87,91.9,42474.0,82.6415,82.7673,82.5875,82.6145,42474.0
2020-07-20 10:40:00,91.91,92.0,91.87,91.97,24982.0,82.6235,82.7044,82.5875,82.6774,24982.0
2020-07-20 10:50:00,91.95,91.96,91.78,91.81,39154.0,82.6595,82.6685,82.5066,82.5336,39154.0
2020-07-20 11:00:00,91.82,91.89,91.7,91.71,55173.0,82.5426,82.6055,82.4347,82.4437,55173.0
2020-07-20 11:10:00,91.73,92.1,91.73,91.99,45481.0,82.4617,82.7943,82.4617,82.6954,45481.0
2020-07-20 11:20:00,92.0,92.1,91.96,92.04,68343.0,82.7044,82.7943,82.6685,82.7404,68343.0
2020-07-20 11:30:00,92.07,92.22,92.01,92.19,47619.0,82.7673,82.9022,82.7134,82.8752,47619.0
2020-07-20 11:40:00,92.18,92.36,92.05,92.31,82511.0,82.8662,83.028,82.7494,82.9831,82511.0
2020-07-20 11:50:00,92.33,92.37,92.08,92.13,99690.0,83.0011,83.037,82.7763,82.8213,99690.0
2020-07-20 12:00:00,92.15,92.16,91.98,91.98,33748.0,82.8393,82.8482,82.6864,82.6864,33748.0
2020-07-20 12:10:00,91.98,92.06,91.88,91.92,63801.0,82.6864,82.7584,82.5965,82.6325,63801.0
2020-07-20 12:20:00,91.92,91.96,91.73,91.77,39212.0,82.6325,82.6685,82.4617,82.4977,39212.0
2020-07-20 12:30:00,91.77,91.97,91.77,91.96,45075.0,82.4977,82.6774,82.4977,82.6685,45075.0
2020-07-20 12:40:00,91.97,92.04,91.94,91.99,49803.0,82.6774,82.7404,82.6505,82.6954,49803.0
2020-07-20 12:50:00,92.01,92.02,91.88,91.97,38863.0,82.7134,82.7224,82.5965,82.6774,38863.0
2020-07-20 13:00:00,91.98,91.99,91.87,91.92,49651.0,82.6864,82.6954,82.5875,82.6325,49651.0
2020-07-20 13:10:00,91.92,91.98,91.89,91.94,26270.0,82.6325,82.6864,82.6055,82.6505,26270.0
2020-07-20 13:20:00,91.93,91.93,91.82,91.91,33715.0,82.6415,82.6415,82.5426,82.6235,33715.0
2020-07-20 13:30:00,91.93,91.99,91.89,91.99,29438.0,82.6415,82.6954,82.6055,82.6954,29438.0
2020-07-20 13:40:00,91.99,92.21,91.99,92.18,79127.0,82.6954,82.8932,82.6954,82.8662,79127.0
2020-07-20 13:50:00,92.19,92.32,92.18,92.26,54445.0,82.8752,82.9921,82.8662,82.9381,54445.0
2020-07-20 14:00:00,92.27,92.45,92.24,92.39,74870.0,82.9471,83.1089,82.9202,83.055,74870.0
2020-07-20 14:10:00,92.36,92.52,92.35,92.46,63724.0,83.028,83.1719,83.0191,83.1179,63724.0
2020-07-20 14:20:00,92.47,92.61,92.41,92.59,61424.0,83.1269,83.2528,83.073,83.2348,61424.0
2020-07-20 14:30:00,92.59,92.66,92.48,92.48,33899.0,83.2348,83.2977,83.1359,83.1359,33899.0
2020-07-20 14:40:00,92.48,92.64,92.47,92.52,85527.0,83.1359,83.2797,83.1269,83.1719,85527.0
2020-07-20 14:50:00,92.52,92.63,92.48,92.52,31181.0,83.1719,83.2708,83.1359,83.1719,31181.0
2020-07-20 15:00:00,92.52,92.65,92.5,92.5,50496.0,83.1719,83.2887,83.1539,83.1539,50496.0
2020-07-20 15:10:00,92.51,92.71,92.46,92.7,68901.0,83.1629,83.3427,83.1179,83.3337,68901.0
2020-07-20 15:20:00,92.7,92.77,92.65,92.68,60846.0,83.3337,83.3966,83.2887,83.3157,60846.0
2020-07-20 15:30:00,92.7,92.89,92.66,92.87,116246.0,83.3337,83.5045,83.2977,83.4865,116246.0
2020-07-20 15:40:00,92.86,93.03,92.86,92.94,149315.0,83.4775,83.6303,83.4775,83.5494,149315.0
2020-07-20 15:50:00,92.95,93.27,92.93,93.17,574585.0,83.5584,83.8461,83.5404,83.7562,574585.0
2020-07-21 09:30:00,93.55,93.85,93.18,93.56,283304.0,84.0978,84.3675,83.7652,84.1068,283304.0
2020-07-21 09:40:00,93.55,93.74,92.98,92.99,192404.0,84.0978,84.2686,83.5854,83.5944,192404.0
2020-07-21 09:50:00,92.98,93.11,92.82,92.88,146146.0,83.5854,83.7023,83.4416,83.4955,146146.0
2020-07-21 10:00:00,92.88,92.98,92.67,92.87,136625.0,83.4955,83.5854,83.3067,83.4865,136625.0
2020-07-21 10:10:00,92.85,93.01,92.7,92.96,133362.0,83.4685,83.6124,83.3337,83.5674,133362.0
2020-07-21 10:20:00,92.97,92.98,92.52,92.76,78341.0,83.5764,83.5854,83.1719,83.3876,78341.0
2020-07-21 10:30:00,92.75,92.81,92.45,92.55,94230.0,83.3786,83.4326,83.1089,83.1988,94230.0
2020-07-21 10:40:00,92.56,92.69,92.14,92.19,463943.0,83.2078,83.3247,82.8303,82.8752,463943.0
2020-07-21 10:50:00,92.17,92.44,92.12,92.4,265865.0,82.8572,83.1,82.8123,83.064,265865.0
2020-07-21 11:00:00,92.39,92.49,92.23,92.25,78763.0,83.055,83.1449,82.9112,82.9292,78763.0
2020-07-21 11:10:00,92.25,92.38,92.03,92.31,118490.0,82.9292,83.046,82.7314,82.9831,118490.0
2020-07-21 11:20:00,92.31,92.5,92.05,92.2,101902.0,82.9831,83.1539,82.7494,82.8842,101902.0
2020-07-21 11:30:00,92.22,92.33,92.17,92.25,77722.0,82.9022,83.0011,82.8572,82.9292,77722.0
2020-07-21 11:40:00,92.25,92.58,92.25,92.38,100383.0,82.9292,83.2258,82.9292,83.046,100383.0
2020-07-21 11:50:00,92.4,92.46,92.18,92.37,48366.0,83.064,83.1179,82.8662,83.037,48366.0
2020-07-21 12:00:00,92.4,92.42,92.17,92.21,37179.0,83.064,83.082,82.8572,82.8932,37179.0
2020-07-21 12:10:00,92.2,92.26,92.11,92.16,37449.0,82.8842,82.9381,82.8033,82.8482,37449.0
2020-07-21 12:20:00,92.16,92.22,92.05,92.22,98007.0,82.8482,82.9022,82.7494,82.9022,98007.0
2020-07-21 12:30:00,92.22,92.34,92.18,92.18,61883.0,82.9022,83.0101,82.8662,82.8662,61883.0
2020-07-21 12:40:00,92.2,92.27,92.08,92.13,66028.0,82.8842,82.9471,82.7763,82.8213,66028.0
2020-07-21 12:50:00,92.12,92.2,91.9,91.98,143786.0,82.8123,82.8842,82.6145,82.6864,143786.0
2020-07-21 13:00:00,91.99,92.05,91.93,92.0,65669.0,82.6954,82.7494,82.6415,82.7044,65669.0
2020-07-21 13:10:00,91.99,92.08,91.89,92.08,100947.0,82.6954,82.7763,82.6055,82.7763,100947.0
2020-07-21 13:20:00,92.08,92.39,92.05,92.37,75938.0,82.7763,83.055,82.7494,83.037,75938.0
2020-07-21 13:30:00,92.36,92.39,92.1,92.11,114218.0,83.028,83.055,82.7943,82.8033,114218.0
2020-07-21 13:40:00,92.11,92.17,91.98,92.1,117267.0,82.8033,82.8572,82.6864,82.7943,117267.0
2020-07-21 13:50:00,92.12,92.31,92.11,92.3,53954.0,82.8123,82.9831,82.8033,82.9741,53954.0
2020-07-21 14:00:00,92.31,92.65,92.3,92.65,50267.0,82.9831,83.2887,82.9741,83.2887,50267.0
2020-07-21 14:10:00,92.66,92.72,92.56,92.62,60090.0,83.2977,83.3517,83.2078,83.2618,60090.0
2020-07-21 14:20:00,92.61,92.74,92.55,92.71,61491.0,83.2528,83.3696,83.1988,83.3427,61491.0
2020-07-21 14:30:00,92.72,92.73,92.59,92.62,39301.0,83.3517,83.3607,83.2348,83.2618,39301.0
2020-07-21 14:40:00,92.62,92.66,92.58,92.61,37503.0,83.2618,83.2977,83.2258,83.2528,37503.0
2020-07-21 14:50:00,92.6,92.77,92.56,92.62,57306.0,83.2438,83.3966,83.2078,83.2618,57306.0
2020-07-21 15:00:00,92.61,92.65,92.43,92.43,44246.0,83.2528,83.2887,83.091,83.091,44246.0
2020-07-21 15:10:00,92.43,92.47,92.05,92.1,99431.0,83.091,83.1269,82.7494,82.7943,99431.0
2020-07-21 15:20:00,92.08,92.27,92.0,92.12,132534.0,82.7763,82.9471,82.7044,82.8123,132534.0
2020-07-21 15:30:00,92.12,92.23,91.94,92.02,123115.0,82.8123,82.9112,82.6505,82.7224,123115.0
2020-07-21 15:40:00,92.01,92.44,91.96,92.43,129482.0,82.7134,83.1,82.6685,83.091,129482.0
2020-07-21 15:50:00,92.41,92.42,91.81,92.35,633893.0,83.073,83.082,82.5336,83.0191,633893.0
2020-07-22 09:30:00,92.74,92.92,92.32,92.42,235706.0,83.3696,83.5315,82.9921,83.082,235706.0
2020-07-22 09:40:00,92.43,92.81,92.39,92.56,105820.0,83.091,83.4326,83.055,83.2078,105820.0
2020-07-22 09:50:00,92.56,92.98,92.52,92.77,90136.0,83.2078,83.5854,83.1719,83.3966,90136.0
2020-07-22 10:00:00,92.76,93.19,92.75,93.09,129549.0,83.3876,83.7742,83.3786,83.6843,129549.0
2020-07-22 10:10:00,93.11,93.29,93.07,93.2,109848.0,83.7023,83.8641,83.6663,83.7832,109848.0
2020-07-22 10:20:00,93.2,93.29,92.8,92.81,100769.0,83.7832,83.8641,83.4236,83.4326,100769.0
2020-07-22 10:30:00,92.84,92.88,92.6,92.6,95331.0,83.4595,83.4955,83.2438,83.2438,95331.0
2020-07-22 10:40:00,92.6,92.6,92.22,92.3,84657.0,83.2438,83.2438,82.9022,82.9741,84657.0
2020-07-22 10:50:00,92.28,92.28,92.07,92.14,75974.0,82.9561,82.9561,82.7673,82.8303,75974.0
2020-07-22 11:00:00,92.1,92.31,91.91,91.94,87724.0,82.7943,82.9831,82.6235,82.6505,87724.0
2020-07-22 11:10:00,91.91,91.97,91.67,91.79,69662.0,82.6235,82.6774,82.4078,82.5156,69662.0
2020-07-22 11:20:00,91.77,91.97,91.71,91.95,52731.0,82.4977,82.6774,82.4437,82.6595,52731.0
2020-07-22 11:30:00,91.96,92.12,91.95,92.06,84952.0,82.6685,82.8123,82.6595,82.7584,84952.0
2020-07-22 11:40:00,92.06,92.14,91.91,92.0,72073.0,82.7584,82.8303,82.6235,82.7044,72073.0
2020-07-22 11:50:00,92.02,92.14,91.97,92.09,34483.0,82.7224,82.8303,82.6774,82.7853,34483.0
2020-07-22 12:00:00,92.1,92.16,91.96,91.97,31770.0,82.7943,82.8482,82.6685,82.6774,31770.0
2020-07-22 12:10:00,91.97,92.28,91.97,92.21,40534.0,82.6774,82.9561,82.6774,82.8932,40534.0
2020-07-22 12:20:00,92.19,92.47,92.12,92.44,52230.0,82.8752,83.1269,82.8123,83.1,52230.0
2020-07-22 12:30:00,92.45,92.55,92.19,92.21,51553.0,83.1089,83.1988,82.8752,82.8932,51553.0
2020-07-22 12:40:00,92.2,92.28,92.08,92.21,41302.0,82.8842,82.9561,82.7763,82.8932,41302.0
2020-07-22 12:50:00,92.22,92.25,92.05,92.17,30727.0,82.9022,82.9292,82.7494,82.8572,30727.0
2020-07-22 13:00:00,92.15,92.16,92.03,92.11,48548.0,82.8393,82.8482,82.7314,82.8033,48548.0
2020-07-22 13:10:00,92.11,92.38,92.08,92.38,80018.0,82.8033,83.046,82.7763,83.046,80018.0
2020-07-22 13:20:00,92.36,92.41,92.11,92.18,39755.0,83.028,83.073,82.8033,82.8662,39755.0
2020-07-22 13:30:00,92.18,92.2,92.05,92.08,24265.0,82.8662,82.8842,82.7494,82.7763,24265.0
2020-07-22 13:40:00,92.08,92.2,92.07,92.14,55692.0,82.7763,82.8842,82.7673,82.8303,55692.0
2020-07-22 13:50:00,92.16,92.17,92.01,92.04,26149.0,82.8482,82.8572,82.7134,82.7404,26149.0
2020-07-22 14:00:00,92.04,92.3,92.02,92.28,34136.0,82.7404,82.9741,82.7224,82.9561,34136.0
2020-07-22 14:10:00,92.26,92.45,92.19,92.45,43567.0,82.9381,83.1089,82.8752,83.1089,43567.0
2020-07-22 14:20:00,92.45,92.46,92.06,92.29,87387.0,83.1089,83.1179,82.7584,82.9651,87387.0
2020-07-22 14:30:00,92.29,92.41,92.13,92.38,105368.0,82.9651,83.073,82.8213,83.046,105368.0
2020-07-22 14:40:00,92.35,92.37,92.26,92.31,60476.0,83.0191,83.037,82.9381,82.9831,60476.0
2020-07-22 14:50:00,92.31,92.38,92.24,92.28,38360.0,82.9831,83.046,82.9202,82.9561,38360.0
2020-07-22 15:00:00,92.3,92.42,92.25,92.39,61461.0,82.9741,83.082,82.9292,83.055,61461.0
2020-07-22 15:10:00,92.4,92.62,92.34,92.51,65612.0,83.064,83.2618,83.0101,83.1629,65612.0
2020-07-22 15:20:00,92.51,92.6,92.33,92.4,41791.0,83.1629,83.2438,83.0011,83.064,41791.0
2020-07-22 15:30:00,92.4,92.55,92.38,92.51,63030.0,83.064,83.1988,83.046,83.1629,63030.0
2020-07-22 15:40:00,92.5,92.64,92.5,92.62,110351.0,83.1539,83.2797,83.1539,83.2618,110351.0
2020-07-22 15:50:00,92.63,92.72,92.38,92.59,378970.0,83.2708,83.3517,83.046,83.2348,378970.0
2020-07-23 09:30:00,92.88,92.97,92.13,92.15,139539.0,83.4955,83.5764,82.8213,82.8393,139539.0
2020-07-23 09:40:00,92.14,92.37,91.96,92.35,83633.0,82.8303,83.037,82.6685,83.0191,83633.0
2020-07-23 09:50:00,92.34,92.62,92.3,92.5,71671.0,83.0101,83.2618,82.9741,83.1539,71671.0
2020-07-23 10:00:00,92.5,92.54,92.22,92.54,90385.0,83.1539,83.1899,82.9022,83.1899,90385.0
2020-07-23 10:10:00,92.51,92.54,91.87,91.87,97721.0,83.1629,83.1899,82.5875,82.5875,97721.0
2020-07-23 10:20:00,91.89,92.23,91.89,92.08,170439.0,82.6055,82.9112,82.6055,82.7763,170439.0
2020-07-23 10:30:00,92.09,92.38,92.09,92.29,114635.0,82.7853,83.046,82.7853,82.9651,114635.0
2020-07-23 10:40:00,92.3,92.41,92.21,92.34,160813.0,82.9741,83.073,82.8932,83.0101,160813.0
2020-07-23 10:50:00,92.34,92.35,92.05,92.2,137599.0,83.0101,83.0191,82.7494,82.8842,137599.0
2020-07-23 11:00:00,92.19,92.31,91.91,92.19,87477.0,82.8752,82.9831,82.6235,82.8752,87477.0
2020-07-23 11:10:00,92.2,92.42,92.16,92.33,84637.0,82.8842,83.082,82.8482,83.0011,84637.0
2020-07-23 11:20:00,92.33,92.34,92.04,92.14,61111.0,83.0011,83.0101,82.7404,82.8303,61111.0
2020-07-23 11:30:00,92.16,92.23,91.93,92.05,154321.0,82.8482,82.9112,82.6415,82.7494,154321.0
2020-07-23 11:40:00,92.06,92.06,91.78,91.91,98175.0,82.7584,82.7584,82.5066,82.6235,98175.0
2020-07-23 11:50:00,91.9,91.93,91.6,91.69,219274.0,82.6145,82.6415,82.3448,82.4257,219274.0
2020-07-23 12:00:00,91.69,91.69,91.35,91.36,139039.0,82.4257,82.4257,82.1201,82.1291,139039.0
2020-07-23 12:10:00,91.35,91.44,91.05,91.12,123361.0,82.1201,82.201,81.8504,81.9133,123361.0
2020-07-23 12:20:00,91.12,91.29,91.05,91.21,132892.0,81.9133,82.0662,81.8504,81.9942,132892.0
2020-07-23 12:30:00,91.2,91.26,90.9,90.95,130969.0,81.9852,82.0392,81.7156,81.7605,130969.0
2020-07-23 12:40:00,90.96,91.18,90.96,90.98,70669.0,81.7695,81.9673,81.7695,81.7875,70669.0
2020-07-23 12:50:00,90.97,91.05,90.7,90.91,109423.0,81.7785,81.8504,81.5358,81.7245,109423.0
2020-07-23 13:00:00,90.91,91.12,90.86,91.06,86072.0,81.7245,81.9133,81.6796,81.8594,86072.0
2020-07-23 13:10:00,91.05,91.06,90.72,90.77,115204.0,81.8504,81.8594,81.5537,81.5987,115204.0
2020-07-23 13:20:00,90.79,90.8,90.43,90.52,149359.0,81.6167,81.6257,81.293,81.374,149359.0
2020-07-23 13:30:00,90.52,90.57,90.21,90.21,145172.0,81.374,81.4189,81.0953,81.0953,145172.0
2020-07-23 13:40:00,90.22,90.22,89.62,89.62,304290.0,81.1043,81.1043,80.5649,80.5649,304290.0
2020-07-23 13:50:00,89.62,89.89,89.44,89.89,287681.0,80.5649,80.8076,80.4031,80.8076,287681.0
2020-07-23 14:00:00,89.9,89.9,89.36,89.68,230041.0,80.8166,80.8166,80.3312,80.6188,230041.0
2020-07-23 14:10:00,89.64,89.66,89.22,89.65,184223.0,80.5829,80.6008,80.2053,80.5919,184223.0
2020-07-23 14:20:00,89.66,89.98,89.49,89.9,336299.0,80.6008,80.8885,80.448,80.8166,336299.0
2020-07-23 14:30:00,89.88,90.03,89.42,89.42,289895.0,80.7986,80.9335,80.3851,80.3851,289895.0
2020-07-23 14:40:00,89.41,89.95,89.41,89.94,95251.0,80.3761,80.8615,80.3761,80.8526,95251.0
2020-07-23 14:50:00,89.96,90.09,89.76,89.94,145403.0,80.8705,80.9874,80.6907,80.8526,145403.0
2020-07-23 15:00:00,89.96,90.0,89.59,89.61,122005.0,80.8705,80.9065,80.5379,80.5559,122005.0
2020-07-23 15:10:00,89.62,90.04,89.57,89.98,176702.0,80.5649,80.9425,80.5199,80.8885,176702.0
2020-07-23 15:20:00,89.98,89.99,89.53,89.79,182076.0,80.8885,80.8975,80.484,80.7177,182076.0
2020-07-23 15:30:00,89.79,89.95,89.55,89.82,208839.0,80.7177,80.8615,80.502,80.7447,208839.0
2020-07-23 15:40:00,89.82,90.01,89.73,89.73,229292.0,80.7447,80.9155,80.6638,80.6638,229292.0
2020-07-23 15:50:00,89.72,89.87,89.48,89.73,660577.0,80.6548,80.7896,80.439,80.6638,660577.0
2020-07-24 09:30:00,89.06,89.37,87.8,87.86,758354.0,80.0615,80.3401,78.9288,78.9827,758354.0
2020-07-24 09:40:00,87.87,89.04,87.51,88.7,420598.0,78.9917,80.0435,78.6681,79.7378,420598.0
2020-07-24 09:50:00,88.65,89.24,88.48,89.1,147001.0,79.6929,80.2233,79.5401,80.0974,147001.0
2020-07-24 10:00:00,89.1,89.67,89.01,89.55,202876.0,80.0974,80.6098,80.0165,80.502,202876.0
2020-07-24 10:10:00,89.58,89.9,89.41,89.77,219315.0,80.5289,80.8166,80.3761,80.6997,219315.0
2020-07-24 10:20:00,89.77,90.03,89.71,89.89,184161.0,80.6997,80.9335,80.6458,80.8076,184161.0
2020-07-24 10:30:00,89.92,90.02,89.33,89.69,117554.0,80.8346,80.9245,80.3042,80.6278,117554.0
2020-07-24 10:40:00,89.69,89.95,89.62,89.88,136148.0,80.6278,80.8615,80.5649,80.7986,136148.0
2020-07-24 10:50:00,89.88,90.2,89.78,90.13,317302.0,80.7986,81.0863,80.7087,81.0234,317302.0
2020-07-24 11:00:00,90.12,90.24,89.89,90.04,140139.0,81.0144,81.1222,80.8076,80.9425,140139.0
2020-07-24 11:10:00,90.04,90.11,89.92,90.03,124326.0,80.9425,81.0054,80.8346,80.9335,124326.0
2020-07-24 11:20:00,90.04,90.11,89.9,90.08,138295.0,80.9425,81.0054,80.8166,80.9784,138295.0
2020-07-24 11:30:00,90.07,90.25,89.95,90.1,158972.0,80.9694,81.1312,80.8615,80.9964,158972.0
2020-07-24 11:40:00,90.06,90.29,90.05,90.07,122428.0,80.9604,81.1672,80.9514,80.9694,122428.0
2020-07-24 11:50:00,90.08,90.26,89.8,90.25,146304.0,80.9784,81.1402,80.7267,81.1312,146304.0
2020-07-24 12:00:00,90.24,90.25,89.86,90.06,76876.0,81.1222,81.1312,80.7806,80.9604,76876.0
2020-07-24 12:10:00,90.08,90.13,89.75,89.76,83353.0,80.9784,81.0234,80.6818,80.6907,83353.0
2020-07-24 12:20:00,89.76,89.92,89.66,89.84,49568.0,80.6907,80.8346,80.6008,80.7627,49568.0
2020-07-24 12:30:00,89.84,89.84,89.51,89.57,97543.0,80.7627,80.7627,80.466,80.5199,97543.0
2020-07-24 12:40:00,89.58,89.59,89.22,89.3,64248.0,80.5289,80.5379,80.2053,80.2772,64248.0
2020-07-24 12:50:00,89.32,89.33,89.13,89.2,72468.0,80.2952,80.3042,80.1244,80.1873,72468.0
2020-07-24 13:00:00,89.19,89.26,88.9,88.99,135119.0,80.1783,80.2413,79.9176,79.9985,135119.0
2020-07-24 13:10:00,88.99,89.01,88.71,88.89,125540.0,79.9985,80.0165,79.7468,79.9086,125540.0
2020-07-24 13:20:00,88.93,89.13,88.93,89.06,140883.0,79.9446,80.1244,79.9446,80.0615,140883.0
2020-07-24 13:30:00,89.04,89.09,88.9,89.0,97313.0,80.0435,80.0884,79.9176,80.0075,97313.0
2020-07-24 13:40:00,89.01,89.31,88.98,89.27,95694.0,80.0165,80.2862,79.9896,80.2503,95694.0
2020-07-24 13:50:00,89.24,89.27,89.07,89.25,65780.0,80.2233,80.2503,80.0705,80.2323,65780.0
2020-07-24 14:00:00,89.25,89.38,89.2,89.31,156673.0,80.2323,80.3491,80.1873,80.2862,156673.0
2020-07-24 14:10:00,89.32,89.36,89.2,89.24,80926.0,80.2952,80.3312,80.1873,80.2233,80926.0
2020-07-24 14:20:00,89.26,89.37,89.2,89.35,86501.0,80.2413,80.3401,80.1873,80.3222,86501.0
2020-07-24 14:30:00,89.34,89.35,89.12,89.32,57070.0,80.3132,80.3222,80.1154,80.2952,57070.0
2020-07-24 14:40:00,89.34,89.34,89.08,89.09,52716.0,80.3132,80.3132,80.0794,80.0884,52716.0
2020-07-24 14:50:00,89.1,89.23,89.03,89.12,72613.0,80.0974,80.2143,80.0345,80.1154,72613.0
2020-07-24 15:00:00,89.08,89.22,89.04,89.15,94114.0,80.0794,80.2053,80.0435,80.1424,94114.0
2020-07-24 15:10:00,89.15,89.2,88.8,88.82,100935.0,80.1424,80.1873,79.8277,79.8457,100935.0
2020-07-24 15:20:00,88.83,88.98,88.75,88.86,130513.0,79.8547,79.9896,79.7828,79.8817,130513.0
2020-07-24 15:30:00,88.85,89.1,88.63,89.0,185661.0,79.8727,80.0974,79.6749,80.0075,185661.0
2020-07-24 15:40:00,88.99,89.06,88.82,88.95,229626.0,79.9985,80.0615,79.8457,79.9626,229626.0
2020-07-24 15:50:00,88.94,88.94,88.6,88.89,573780.0,79.9536,79.9536,79.6479,79.9086,573780.0
2020-07-27 09:30:00,89.93,90.33,89.26,90.1,599993.0,80.8436,81.2031,80.2413,80.9964,599993.0
2020-07-27 09:40:00,90.06,90.95,90.03,90.84,314442.0,80.9604,81.7605,80.9335,81.6616,314442.0
2020-07-27 09:50:00,90.81,91.14,90.79,91.05,254357.0,81.6347,81.9313,81.6167,81.8504,254357.0
2020-07-27 10:00:00,91.08,91.15,90.7,90.75,120480.0,81.8774,81.9403,81.5358,81.5807,120480.0
2020-07-27 10:10:00,90.73,90.88,90.61,90.65,69229.0,81.5627,81.6976,81.4549,81.4908,69229.0
2020-07-27 10:20:00,90.66,90.81,90.54,90.69,94844.0,81.4998,81.6347,81.3919,81.5268,94844.0
2020-07-27 10:30:00,90.7,90.74,90.51,90.53,56667.0,81.5358,81.5717,81.365,81.3829,56667.0
2020-07-27 10:40:00,90.56,90.75,90.54,90.68,71180.0,81.4099,81.5807,81.3919,81.5178,71180.0
2020-07-27 10:50:00,90.71,90.72,90.53,90.59,63784.0,81.5448,81.5537,81.3829,81.4369,63784.0
2020-07-27 11:00:00,90.59,90.66,90.39,90.5,94283.0,81.4369,81.4998,81.2571,81.356,94283.0
2020-07-27 11:10:00,90.53,90.68,90.4,90.6,63848.0,81.3829,81.5178,81.2661,81.4459,63848.0
2020-07-27 11:20:00,90.61,90.71,90.5,90.51,73501.0,81.4549,81.5448,81.356,81.365,73501.0
2020-07-27 11:30:00,90.52,90.67,90.37,90.61,83190.0,81.374,81.5088,81.2391,81.4549,83190.0
2020-07-27 11:40:00,90.61,90.83,90.55,90.8,102177.0,81.4549,81.6526,81.4009,81.6257,102177.0
2020-07-27 11:50:00,90.81,90.98,90.69,90.89,191798.0,81.6347,81.7875,81.5268,81.7066,191798.0
2020-07-27 12:00:00,90.89,90.99,90.86,90.96,70562.0,81.7066,81.7965,81.6796,81.7695,70562.0
2020-07-27 12:10:00,90.95,91.08,90.93,90.96,60332.0,81.7605,81.8774,81.7425,81.7695,60332.0
2020-07-27 12:20:00,90.95,91.04,90.9,90.9,41566.0,81.7605,81.8414,81.7156,81.7156,41566.0
2020-07-27 12:30:00,90.9,91.25,90.88,91.23,181259.0,81.7156,82.0302,81.6976,82.0122,181259.0
2020-07-27 12:40:00,91.23,91.29,91.12,91.18,112672.0,82.0122,82.0662,81.9133,81.9673,112672.0
2020-07-27 12:50:00,91.17,91.58,91.1,91.5,73478.0,81.9583,82.3269,81.8953,82.2549,73478.0
2020-07-27 13:00:00,91.49,91.59,91.43,91.5,95025.0,82.2459,82.3358,82.192,82.2549,95025.0
2020-07-27 13:10:00,91.52,91.72,91.47,91.68,79839.0,82.2729,82.4527,82.228,82.4167,79839.0
2020-07-27 13:20:00,91.7,91.94,91.69,91.89,139616.0,82.4347,82.6505,82.4257,82.6055,139616.0
2020-07-27 13:30:00,91.89,91.9,91.64,91.77,99246.0,82.6055,82.6145,82.3808,82.4977,99246.0
2020-07-27 13:40:00,91.75,91.79,91.43,91.61,220671.0,82.4797,82.5156,82.192,82.3538,220671.0
2020-07-27 13:50:00,91.62,91.72,91.52,91.62,56351.0,82.3628,82.4527,82.2729,82.3628,56351.0
2020-07-27 14:00:00,91.62,91.77,91.61,91.7,118199.0,82.3628,82.4977,82.3538,82.4347,118199.0
2020-07-27 14:10:00,91.71,91.75,91.57,91.62,38051.0,82.4437,82.4797,82.3179,82.3628,38051.0
2020-07-27 14:20:00,91.63,91.86,91.63,91.83,64457.0,82.3718,82.5786,82.3718,82.5516,64457.0
2020-07-27 14:30:00,91.83,91.87,91.74,91.84,75956.0,82.5516,82.5875,82.4707,82.5606,75956.0
2020-07-27 14:40:00,91.84,91.98,91.72,91.78,92073.0,82.5606,82.6864,82.4527,82.5066,92073.0
2020-07-27 14:50:00,91.79,91.91,91.71,91.84,64413.0,82.5156,82.6235,82.4437,82.5606,64413.0
2020-07-27 15:00:00,91.84,92.24,91.81,92.21,197935.0,82.5606,82.9202,82.5336,82.8932,197935.0
2020-07-27 15:10:00,92.21,92.4,92.2,92.35,120756.0,82.8932,83.064,82.8842,83.0191,120756.0
2020-07-27 15:20:00,92.36,92.55,92.35,92.45,231771.0,83.028,83.1988,83.0191,83.1089,231771.0
2020-07-27 15:30:00,92.45,92.49,92.34,92.41,225102.0,83.1089,83.1449,83.0101,83.073,225102.0
2020-07-27 15:40:00,92.41,92.48,92.3,92.44,208452.0,83.073,83.1359,82.9741,83.1,208452.0
2020-07-27 15:50:00,92.43,92.84,92.36,92.7,713886.0,83.091,83.4595,83.028,83.3337,713886.0
2020-07-28 09:30:00,92.19,92.4,91.07,91.38,365434.0,82.8752,83.064,81.8684,82.1471,365434.0
2020-07-28 09:40:00,91.34,91.54,90.76,90.87,185111.0,82.1111,82.2909,81.5897,81.6886,185111.0
2020-07-28 09:50:00,90.86,90.86,90.57,90.75,159246.0,81.6796,81.6796,81.4189,81.5807,159246.0
2020-07-28 10:00:00,90.72,91.19,90.65,90.92,100311.0,81.5537,81.9763,81.4908,81.7335,100311.0
2020-07-28 10:10:00,90.88,91.14,90.64,91.04,137562.0,81.6976,81.9313,81.4818,81.8414,137562.0
2020-07-28 10:20:00,91.03,91.11,90.72,90.76,127275.0,81.8324,81.9043,81.5537,81.5897,127275.0
2020-07-28 10:30:00,90.77,90.95,90.73,90.92,112303.0,81.5987,81.7605,81.5627,81.7335,112303.0
2020-07-28 10:40:00,90.93,91.22,90.92,91.17,63162.0,81.7425,82.0032,81.7335,81.9583,63162.0
2020-07-28 10:50:00,91.17,91.44,90.99,91.37,96555.0,81.9583,82.201,81.7965,82.1381,96555.0
2020-07-28 11:00:00,91.39,91.43,90.95,91.03,66313.0,82.156,82.192,81.7605,81.8324,66313.0
2020-07-28 11:10:00,91.01,91.79,91.01,91.74,146284.0,81.8144,82.5156,81.8144,82.4707,146284.0
2020-07-28 11:20:00,91.74,91.9,91.69,91.86,89472.0,82.4707,82.6145,82.4257,82.5786,89472.0
2020-07-28 11:30:00,91.87,91.88,91.69,91.82,65284.0,82.5875,82.5965,82.4257,82.5426,65284.0
2020-07-28 11:40:00,91.81,91.98,91.8,91.96,80528.0,82.5336,82.6864,82.5246,82.6685,80528.0
2020-07-28 11:50:00,91.96,91.96,91.84,91.85,64770.0,82.6685,82.6685,82.5606,82.5696,64770.0
2020-07-28 12:00:00,91.86,91.96,91.75,91.94,59316.0,82.5786,82.6685,82.4797,82.6505,59316.0
2020-07-28 12:10:00,91.92,91.97,91.71,91.74,61544.0,82.6325,82.6774,82.4437,82.4707,61544.0
2020-07-28 12:20:00,91.75,91.98,91.66,91.97,44356.0,82.4797,82.6864,82.3988,82.6774,44356.0
2020-07-28 12:30:00,91.95,92.19,91.95,92.17,78436.0,82.6595,82.8752,82.6595,82.8572,78436.0
2020-07-28 12:40:00,92.17,92.21,91.92,91.92,63555.0,82.8572,82.8932,82.6325,82.6325,63555.0
2020-07-28 12:50:00,91.93,92.11,91.93,91.96,75088.0,82.6415,82.8033,82.6415,82.6685,75088.0
2020-07-28 13:00:00,91.97,92.15,91.91,92.12,53678.0,82.6774,82.8393,82.6235,82.8123,53678.0
2020-07-28 13:10:00,92.14,92.2,92.02,92.09,54180.0,82.8303,82.8842,82.7224,82.7853,54180.0
2020-07-28 13:20:00,92.11,92.25,92.1,92.18,61493.0,82.8033,82.9292,82.7943,82.8662,61493.0
2020-07-28 13:30:00,92.18,92.38,92.17,92.37,111792.0,82.8662,83.046,82.8572,83.037,111792.0
2020-07-28 13:40:00,92.36,92.45,92.31,92.42,71983.0,83.028,83.1089,82.9831,83.082,71983.0
2020-07-28 13:50:00,92.42,92.46,92.32,92.38,92018.0,83.082,83.1179,82.9921,83.046,92018.0
2020-07-28 14:00:00,92.39,92.43,92.3,92.36,132876.0,83.055,83.091,82.9741,83.028,132876.0
2020-07-28 14:10:00,92.36,92.51,92.33,92.5,112153.0,83.028,83.1629,83.0011,83.1539,112153.0
2020-07-28 14:20:00,92.51,92.59,92.32,92.32,74358.0,83.1629,83.2348,82.9921,82.9921,74358.0
2020-07-28 14:30:00,92.33,92.49,92.25,92.47,57078.0,83.0011,83.1449,82.9292,83.1269,57078.0
2020-07-28 14:40:00,92.46,92.5,92.18,92.3,76075.0,83.1179,83.1539,82.8662,82.9741,76075.0
2020-07-28 14:50:00,92.3,92.43,92.24,92.27,86160.0,82.9741,83.091,82.9202,82.9471,86160.0
2020-07-28 15:00:00,92.27,92.27,91.89,91.91,94298.0,82.9471,82.9471,82.6055,82.6235,94298.0
2020-07-28 15:10:00,91.91,91.98,91.63,91.77,124185.0,82.6235,82.6864,82.3718,82.4977,124185.0
2020-07-28 15:20:00,91.76,91.87,91.67,91.68,80081.0,82.4887,82.5875,82.4078,82.4167,80081.0
2020-07-28 15:30:00,91.68,91.83,91.56,91.57,91779.0,82.4167,82.5516,82.3089,82.3179,91779.0
2020-07-28 15:40:00,91.57,91.72,91.48,91.7,113725.0,82.3179,82.4527,82.237,82.4347,113725.0
2020-07-28 15:50:00,91.69,91.69,91.36,91.45,425936.0,82.4257,82.4257,82.1291,82.21,425936.0
2020-07-29 09:30:00,92.23,92.37,91.77,92.09,336749.0,82.9112,83.037,82.4977,82.7853,336749.0
2020-07-29 09:40:00,92.12,92.6,91.99,92.17,122884.0,82.8123,83.2438,82.6954,82.8572,122884.0
2020-07-29 09:50:00,92.16,92.28,91.89,92.14,95887.0,82.8482,82.9561,82.6055,82.8303,95887.0
2020-07-29 10:00:00,92.16,92.16,91.78,91.87,129051.0,82.8482,82.8482,82.5066,82.5875,129051.0
2020-07-29 10:10:00,91.82,92.46,91.74,92.34,113414.0,82.5426,83.1179,82.4707,83.0101,113414.0
2020-07-29 10:20:00,92.39,92.45,92.14,92.34,111039.0,83.055,83.1089,82.8303,83.0101,111039.0
2020-07-29 10:30:00,92.33,92.48,92.19,92.39,80261.0,83.0011,83.1359,82.8752,83.055,80261.0
2020-07-29 10:40:00,92.44,92.75,92.36,92.7,195113.0,83.1,83.3786,83.028,83.3337,195113.0
2020-07-29 10:50:00,92.69,92.99,92.63,92.81,194613.0,83.3247,83.5944,83.2708,83.4326,194613.0
2020-07-29 11:00:00,92.81,92.81,92.57,92.7,130055.0,83.4326,83.4326,83.2168,83.3337,130055.0
2020-07-29 11:10:00,92.71,92.78,92.59,92.64,131414.0,83.3427,83.4056,83.2348,83.2797,131414.0
2020-07-29 11:20:00,92.62,92.94,92.59,92.89,138742.0,83.2618,83.5494,83.2348,83.5045,138742.0
2020-07-29 11:30:00,92.89,92.89,92.58,92.67,107392.0,83.5045,83.5045,83.2258,83.3067,107392.0
2020-07-29 11:40:00,92.68,92.73,92.33,92.34,85368.0,83.3157,83.3607,83.0011,83.0101,85368.0
2020-07-29 11:50:00,92.35,92.42,92.16,92.17,94385.0,83.0191,83.082,82.8482,82.8572,94385.0
2020-07-29 12:00:00,92.15,92.29,91.99,92.1,97148.0,82.8393,82.9651,82.6954,82.7943,97148.0
2020-07-29 12:10:00,92.11,92.24,92.11,92.23,30614.0,82.8033,82.9202,82.8033,82.9112,30614.0
2020-07-29 12:20:00,92.24,92.39,92.24,92.35,43377.0,82.9202,83.055,82.9202,83.0191,43377.0
2020-07-29 12:30:00,92.37,92.86,92.36,92.86,104168.0,83.037,83.4775,83.028,83.4775,104168.0
2020-07-29 12:40:00,92.85,92.92,92.71,92.89,84160.0,83.4685,83.5315,83.3427,83.5045,84160.0
2020-07-29 12:50:00,92.89,92.97,92.77,92.86,47047.0,83.5045,83.5764,83.3966,83.4775,47047.0
2020-07-29 13:00:00,92.86,92.89,92.66,92.69,51103.0,83.4775,83.5045,83.2977,83.3247,51103.0
2020-07-29 13:10:00,92.69,92.82,92.68,92.8,47027.0,83.3247,83.4416,83.3157,83.4236,47027.0
2020-07-29 13:20:00,92.8,92.92,92.78,92.81,52254.0,83.4236,83.5315,83.4056,83.4326,52254.0
2020-07-29 13:30:00,92.8,92.8,92.61,92.65,57296.0,83.4236,83.4236,83.2528,83.2887,57296.0
2020-07-29 13:40:00,92.64,92.64,92.45,92.62,111186.0,83.2797,83.2797,83.1089,83.2618,111186.0
2020-07-29 13:50:00,92.64,92.71,92.52,92.69,41880.0,83.2797,83.3427,83.1719,83.3247,41880.0
2020-07-29 14:00:00,92.73,92.85,92.41,92.66,48034.0,83.3607,83.4685,83.073,83.2977,48034.0
2020-07-29 14:10:00,92.66,92.97,92.61,92.96,93709.0,83.2977,83.5764,83.2528,83.5674,93709.0
2020-07-29 14:20:00,92.96,93.2,92.94,93.13,166817.0,83.5674,83.7832,83.5494,83.7202,166817.0
2020-07-29 14:30:00,93.14,93.57,93.09,93.48,188537.0,83.7292,84.1158,83.6843,84.0349,188537.0
2020-07-29 14:40:00,93.49,93.59,93.38,93.54,107586.0,84.0439,84.1338,83.945,84.0888,107586.0
2020-07-29 14:50:00,93.53,93.62,93.27,93.3,161016.0,84.0798,84.1607,83.8461,83.8731,161016.0
2020-07-29 15:00:00,93.32,93.41,92.98,93.11,229198.0,83.891,83.9719,83.5854,83.7023,229198.0
2020-07-29 15:10:00,93.12,93.27,92.96,93.09,154982.0,83.7113,83.8461,83.5674,83.6843,154982.0
2020-07-29 15:20:00,93.07,93.25,92.94,92.97,240868.0,83.6663,83.8281,83.5494,83.5764,240868.0
2020-07-29 15:30:00,92.96,93.39,92.91,93.38,316042.0,83.5674,83.954,83.5225,83.945,316042.0
2020-07-29 15:40:00,93.38,93.45,93.14,93.41,304327.0,83.945,84.0079,83.7292,83.9719,304327.0
2020-07-29 15:50:00,93.38,93.42,92.75,93.06,621776.0,83.945,83.9809,83.3786,83.6573,621776.0
2020-07-30 09:30:00,102.41,103.03,100.7,102.22,4195904.0,92.0626,92.62,90.5254,91.8918,4195904.0
2020-07-30 09:40:00,102.25,103.48,101.82,102.56,1866693.0,91.9188,93.0245,91.5322,92.1974,1866693.0
2020-07-30 09:50:00,102.56,103.17,101.42,101.71,1524622.0,92.1974,92.7458,91.1726,91.4333,1524622.0
2020-07-30 10:00:00,101.73,103.21,101.59,103.07,1194694.0,91.4513,92.7818,91.3255,92.6559,1194694.0
2020-07-30 10:10:00,103.05,103.98,102.97,103.64,1343151.0,92.6379,93.474,92.566,93.1683,1343151.0
2020-07-30 10:20:00,103.64,104.4,103.21,104.32,1256161.0,93.1683,93.8515,92.7818,93.7796,1256161.0
2020-07-30 10:30:00,104.33,105.13,104.16,105.08,1682033.0,93.7886,94.5078,93.6358,94.4628,1682033.0
2020-07-30 10:40:00,105.06,105.22,104.37,105.13,1119587.0,94.4448,94.5887,93.8246,94.5078,1119587.0
2020-07-30 10:50:00,105.15,105.22,104.65,105.19,956608.0,94.5258,94.5887,94.0763,94.5617,956608.0
2020-07-30 11:00:00,105.19,105.48,104.21,104.67,1058158.0,94.5617,94.8224,93.6807,94.0943,1058158.0
2020-07-30 11:10:00,104.67,104.82,103.78,104.08,787024.0,94.0943,94.2291,93.2942,93.5639,787024.0
2020-07-30 11:20:00,104.09,104.25,103.48,103.85,663200.0,93.5729,93.7167,93.0245,93.3571,663200.0
2020-07-30 11:30:00,103.84,104.69,103.69,104.61,600931.0,93.3481,94.1122,93.2133,94.0403,600931.0
2020-07-30 11:40:00,104.6,104.88,104.5,104.76,381566.0,94.0313,94.283,93.9414,94.1752,381566.0
2020-07-30 11:50:00,104.76,104.81,104.39,104.61,313413.0,94.1752,94.2201,93.8425,94.0403,313413.0
2020-07-30 12:00:00,104.61,104.73,104.48,104.72,332041.0,94.0403,94.1482,93.9234,94.1392,332041.0
2020-07-30 12:10:00,104.73,105.06,104.7,104.92,431127.0,94.1482,94.4448,94.1212,94.319,431127.0
2020-07-30 12:20:00,104.93,105.3,104.85,105.28,556948.0,94.328,94.6606,94.2561,94.6426,556948.0
2020-07-30 12:30:00,105.29,105.82,105.28,105.81,560072.0,94.6516,95.1281,94.6426,95.1191,560072.0
2020-07-30 12:40:00,105.81,106.28,105.64,106.26,915373.0,95.1191,95.5416,94.9662,95.5236,915373.0
2020-07-30 12:50:00,106.26,107.33,106.21,107.27,1508564.0,95.5236,96.4855,95.4787,96.4315,1508564.0
2020-07-30 13:00:00,107.27,107.28,106.43,106.52,952687.0,96.4315,96.4405,95.6764,95.7573,952687.0
2020-07-30 13:10:00,106.52,107.4,106.52,106.82,828813.0,95.7573,96.5484,95.7573,96.027,828813.0
2020-07-30 13:20:00,106.82,107.14,106.07,106.07,810824.0,96.027,96.3147,95.3528,95.3528,810824.0
2020-07-30 13:30:00,106.07,106.45,105.86,106.16,741997.0,95.3528,95.6944,95.164,95.4337,741997.0
2020-07-30 13:40:00,106.15,106.63,105.97,106.19,349463.0,95.4247,95.8562,95.2629,95.4607,349463.0
2020-07-30 13:50:00,106.18,106.62,106.0,106.6,394504.0,95.4517,95.8472,95.2899,95.8292,394504.0
2020-07-30 14:00:00,106.59,106.6,105.8,106.03,358345.0,95.8203,95.8292,95.1101,95.3168,358345.0
2020-07-30 14:10:00,106.03,106.88,105.93,106.75,639841.0,95.3168,96.081,95.2269,95.9641,639841.0
2020-07-30 14:20:00,106.76,106.96,106.01,106.77,496600.0,95.9731,96.1529,95.2989,95.9821,496600.0
2020-07-30 14:30:00,106.77,107.08,106.64,106.97,326193.0,95.9821,96.2607,95.8652,96.1619,326193.0
2020-07-30 14:40:00,106.98,107.22,106.72,107.15,460072.0,96.1709,96.3866,95.9371,96.3237,460072.0
2020-07-30 14:50:00,107.15,107.23,106.9,107.03,402758.0,96.3237,96.3956,96.0989,96.2158,402758.0
2020-07-30 15:00:00,107.02,107.14,106.29,106.45,421975.0,96.2068,96.3147,95.5506,95.6944,421975.0
2020-07-30 15:10:00,106.43,106.71,106.1,106.61,516599.0,95.6764,95.9281,95.3798,95.8382,516599.0
2020-07-30 15:20:00,106.61,106.81,106.45,106.74,385596.0,95.8382,96.018,95.6944,95.9551,385596.0
2020-07-30 15:30:00,106.74,106.91,106.39,106.61,483975.0,95.9551,96.1079,95.6405,95.8382,483975.0
2020-07-30 15:40:00,106.61,107.22,106.6,107.16,965548.0,95.8382,96.3866,95.8292,96.3327,965548.0
2020-07-30 15:50:00,107.17,107.69,107.07,107.19,1926436.0,96.3417,96.8091,96.2518,96.3596,1926436.0
2020-07-31 09:30:00,105.72,106.38,104.51,106.1,1217277.0,95.0382,95.6315,93.9504,95.3798,1217277.0
2020-07-31 09:40:00,106.1,107.76,106.01,107.32,866786.0,95.3798,96.872,95.2989,96.4765,866786.0
2020-07-31 09:50:00,107.32,107.37,105.06,105.98,870361.0,96.4765,96.5214,94.4448,95.2719,870361.0
2020-07-31 10:00:00,106.04,106.13,105.12,105.23,578479.0,95.3258,95.4067,94.4988,94.5977,578479.0
2020-07-31 10:10:00,105.23,105.47,104.93,105.12,370309.0,94.5977,94.8134,94.328,94.4988,370309.0
2020-07-31 10:20:00,105.12,105.24,104.72,104.94,333290.0,94.4988,94.6067,94.1392,94.337,333290.0
2020-07-31 10:30:00,104.9,105.73,104.9,105.73,388857.0,94.301,95.0471,94.301,95.0471,388857.0
2020-07-31 10:40:00,105.72,105.78,105.22,105.73,317151.0,95.0382,95.0921,94.5887,95.0471,317151.0
2020-07-31 10:50:00,105.73,105.95,105.63,105.77,374152.0,95.0471,95.2449,94.9573,95.0831,374152.0
2020-07-31 11:00:00,105.77,106.15,105.67,106.13,268068.0,95.0831,95.4247,94.9932,95.4067,268068.0
2020-07-31 11:10:00,106.13,106.46,106.07,106.42,343058.0,95.4067,95.7034,95.3528,95.6674,343058.0
2020-07-31 11:20:00,106.42,106.7,106.41,106.56,260640.0,95.6674,95.9191,95.6584,95.7933,260640.0
2020-07-31 11:30:00,106.56,106.85,106.5,106.69,288014.0,95.7933,96.054,95.7393,95.9102,288014.0
2020-07-31 11:40:00,106.68,106.82,106.55,106.65,216360.0,95.9012,96.027,95.7843,95.8742,216360.0
2020-07-31 11:50:00,106.66,106.78,106.5,106.63,268359.0,95.8832,95.9911,95.7393,95.8562,268359.0
2020-07-31 12:00:00,106.61,106.7,105.75,105.78,449195.0,95.8382,95.9191,95.0651,95.0921,449195.0
2020-07-31 12:10:00,105.79,105.97,105.05,105.17,251999.0,95.1011,95.2629,94.4359,94.5437,251999.0
2020-07-31 12:20:00,105.17,105.39,104.99,105.39,267392.0,94.5437,94.7415,94.3819,94.7415,267392.0
2020-07-31 12:30:00,105.39,105.39,104.55,104.73,269525.0,94.7415,94.7415,93.9864,94.1482,269525.0
2020-07-31 12:40:00,104.76,105.16,104.74,105.04,210406.0,94.1752,94.5347,94.1572,94.4269,210406.0
2020-07-31 12:50:00,105.07,105.12,104.68,105.06,145896.0,94.4538,94.4988,94.1032,94.4448,145896.0
2020-07-31 13:00:00,105.05,105.65,104.97,105.39,252079.0,94.4359,94.9752,94.3639,94.7415,252079.0
2020-07-31 13:10:00,105.4,105.45,104.84,105.09,178369.0,94.7505,94.7954,94.2471,94.4718,178369.0
2020-07-31 13:20:00,105.09,106.06,105.09,105.88,312990.0,94.4718,95.3438,94.4718,95.182,312990.0
2020-07-31 13:30:00,105.88,105.88,105.45,105.59,163562.0,95.182,95.182,94.7954,94.9213,163562.0
2020-07-31 13:40:00,105.6,105.66,105.15,105.25,148205.0,94.9303,94.9842,94.5258,94.6156,148205.0
2020-07-31 13:50:00,105.25,105.26,105.0,105.13,187325.0,94.6156,94.6246,94.3909,94.5078,187325.0
2020-07-31 14:00:00,105.13,105.28,104.63,104.67,204026.0,94.5078,94.6426,94.0583,94.0943,204026.0
2020-07-31 14:10:00,104.66,104.94,104.59,104.68,184869.0,94.0853,94.337,94.0223,94.1032,184869.0
2020-07-31 14:20:00,104.68,105.27,104.55,105.17,284195.0,94.1032,94.6336,93.9864,94.5437,284195.0
2020-07-31 14:30:00,105.15,105.38,104.96,104.99,240525.0,94.5258,94.7325,94.3549,94.3819,240525.0
2020-07-31 14:40:00,104.99,105.37,104.93,105.11,146245.0,94.3819,94.7235,94.328,94.4898,146245.0
2020-07-31 14:50:00,105.1,105.48,105.02,105.42,175147.0,94.4808,94.8224,94.4089,94.7685,175147.0
2020-07-31 15:00:00,105.41,105.87,105.26,105.75,188691.0,94.7595,95.173,94.6246,95.0651,188691.0
2020-07-31 15:10:00,105.73,106.0,105.44,105.62,202151.0,95.0471,95.2899,94.7865,94.9483,202151.0
2020-07-31 15:20:00,105.63,105.76,105.33,105.36,128357.0,94.9573,95.0741,94.6876,94.7145,128357.0
2020-07-31 15:30:00,105.37,105.42,105.05,105.12,195448.0,94.7235,94.7685,94.4359,94.4988,195448.0
2020-07-31 15:40:00,105.11,105.41,104.99,105.37,359696.0,94.4898,94.7595,94.3819,94.7235,359696.0
2020-07-31 15:50:00,105.4,105.61,105.22,105.6,670992.0,94.7505,94.9393,94.5887,94.9303,670992.0
2020-08-03 09:30:00,107.4,110.63,107.03,110.4,1581732.0,96.5484,99.4521,96.2158,99.2453,1581732.0
2020-08-03 09:40:00,110.42,111.39,109.85,111.33,931607.0,99.2633,100.1353,98.7509,100.0813,931607.0
2020-08-03 09:50:00,111.33,112.25,111.0,111.59,1187511.0,100.0813,100.9084,99.7847,100.3151,1187511.0
2020-08-03 10:00:00,111.56,113.0,111.51,112.41,989819.0,100.2881,101.5826,100.2431,101.0522,989819.0
2020-08-03 10:10:00,112.41,112.97,112.37,112.96,699751.0,101.0522,101.5556,101.0163,101.5466,699751.0
2020-08-03 10:20:00,112.96,112.98,111.55,111.55,506151.0,101.5466,101.5646,100.2791,100.2791,506151.0
2020-08-03 10:30:00,111.55,112.02,111.1,111.3,351810.0,100.2791,100.7016,99.8746,100.0544,351810.0
2020-08-03 10:40:00,111.31,111.68,110.8,110.89,596224.0,100.0634,100.396,99.6049,99.6858,596224.0
2020-08-03 10:50:00,110.91,111.26,110.89,110.93,357828.0,99.7038,100.0184,99.6858,99.7217,357828.0
2020-08-03 11:00:00,110.91,111.72,110.91,111.45,402729.0,99.7038,100.4319,99.7038,100.1892,402729.0
2020-08-03 11:10:00,111.45,111.7,111.34,111.43,271285.0,100.1892,100.4139,100.0903,100.1712,271285.0
2020-08-03 11:20:00,111.42,111.47,110.89,110.99,246970.0,100.1622,100.2072,99.6858,99.7757,246970.0
2020-08-03 11:30:00,110.99,111.04,110.37,110.54,286814.0,99.7757,99.8206,99.2183,99.3712,286814.0
2020-08-03 11:40:00,110.54,110.7,110.15,110.37,275242.0,99.3712,99.515,99.0206,99.2183,275242.0
2020-08-03 11:50:00,110.36,110.56,109.85,109.87,301008.0,99.2093,99.3891,98.7509,98.7688,301008.0
2020-08-03 12:00:00,109.87,110.2,109.83,110.02,297761.0,98.7688,99.0655,98.7329,98.9037,297761.0
2020-08-03 12:10:00,110.0,110.1,109.7,109.93,278935.0,98.8857,98.9756,98.616,98.8228,278935.0
2020-08-03 12:20:00,109.92,110.14,109.52,109.87,344207.0,98.8138,99.0116,98.4542,98.7688,344207.0
2020-08-03 12:30:00,109.86,110.54,109.76,110.45,584976.0,98.7599,99.3712,98.67,99.2902,584976.0
2020-08-03 12:40:00,110.44,110.47,109.85,110.02,331058.0,99.2813,99.3082,98.7509,98.9037,331058.0
2020-08-03 12:50:00,110.03,110.17,109.72,109.78,192492.0,98.9127,99.0385,98.634,98.6879,192492.0
2020-08-03 13:00:00,109.77,110.15,109.68,109.89,247928.0,98.679,99.0206,98.598,98.7868,247928.0
2020-08-03 13:10:00,109.9,110.1,109.56,109.81,203032.0,98.7958,98.9756,98.4902,98.7149,203032.0
2020-08-03 13:20:00,109.79,109.81,109.29,109.48,225830.0,98.6969,98.7149,98.2475,98.4183,225830.0
2020-08-03 13:30:00,109.48,109.87,109.43,109.46,184029.0,98.4183,98.7688,98.3733,98.4003,184029.0
2020-08-03 13:40:00,109.46,109.79,109.29,109.73,212552.0,98.4003,98.6969,98.2475,98.643,212552.0
2020-08-03 13:50:00,109.72,109.78,109.25,109.52,224662.0,98.634,98.6879,98.2115,98.4542,224662.0
2020-08-03 14:00:00,109.52,109.55,109.24,109.26,128875.0,98.4542,98.4812,98.2025,98.2205,128875.0
2020-08-03 14:10:00,109.26,109.9,109.25,109.76,161803.0,98.2205,98.7958,98.2115,98.67,161803.0
2020-08-03 14:20:00,109.76,109.87,109.66,109.81,167409.0,98.67,98.7688,98.5801,98.7149,167409.0
2020-08-03 14:30:00,109.8,109.85,109.68,109.83,172408.0,98.7059,98.7509,98.598,98.7329,172408.0
2020-08-03 14:40:00,109.85,109.97,109.64,109.7,176240.0,98.7509,98.8587,98.5621,98.616,176240.0
2020-08-03 14:50:00,109.69,109.95,109.58,109.89,177861.0,98.607,98.8408,98.5081,98.7868,177861.0
2020-08-03 15:00:00,109.9,109.94,109.64,109.78,147404.0,98.7958,98.8318,98.5621,98.6879,147404.0
2020-08-03 15:10:00,109.77,109.91,109.31,109.35,255303.0,98.679,98.8048,98.2654,98.3014,255303.0
2020-08-03 15:20:00,109.38,109.49,109.15,109.28,276098.0,98.3284,98.4272,98.1216,98.2385,276098.0
2020-08-03 15:30:00,109.29,109.46,109.11,109.17,294025.0,98.2475,98.4003,98.0856,98.1396,294025.0
2020-08-03 15:40:00,109.15,109.58,109.1,109.58,310097.0,98.1216,98.5081,98.0766,98.5081,310097.0
2020-08-03 15:50:00,109.58,109.9,109.43,109.59,700371.0,98.5081,98.7958,98.3733,98.5171,700371.0
2020-08-04 09:30:00,109.63,110.87,109.33,109.92,802518.0,98.5531,99.6678,98.2834,98.8138,802518.0
2020-08-04 09:40:00,109.9,110.3,109.68,109.92,345138.0,98.7958,99.1554,98.598,98.8138,345138.0
2020-08-04 09:50:00,109.93,110.28,109.93,110.11,214212.0,98.8228,99.1374,98.8228,98.9846,214212.0
2020-08-04 10:00:00,110.14,110.53,109.86,110.0,434993.0,99.0116,99.3622,98.7599,98.8857,434993.0
2020-08-04 10:10:00,110.0,110.1,109.55,109.71,219047.0,98.8857,98.9756,98.4812,98.625,219047.0
2020-08-04 10:20:00,109.72,109.72,108.66,108.72,378561.0,98.634,98.634,97.6811,97.735,378561.0
2020-08-04 10:30:00,108.71,110.13,108.71,110.02,404327.0,97.7261,99.0026,97.7261,98.9037,404327.0
2020-08-04 10:40:00,110.02,110.29,109.97,110.19,333668.0,98.9037,99.1464,98.8587,99.0565,333668.0
2020-08-04 10:50:00,110.2,110.68,110.14,110.46,275176.0,99.0655,99.497,99.0116,99.2992,275176.0
2020-08-04 11:00:00,110.45,110.53,110.03,110.39,162390.0,99.2902,99.3622,98.9127,99.2363,162390.0
2020-08-04 11:10:00,110.42,110.53,109.97,110.36,294131.0,99.2633,99.3622,98.8587,99.2093,294131.0
2020-08-04 11:20:00,110.36,110.53,109.81,110.1,251250.0,99.2093,99.3622,98.7149,98.9756,251250.0
2020-08-04 11:30:00,110.08,110.16,109.77,109.83,111249.0,98.9576,99.0295,98.679,98.7329,111249.0
2020-08-04 11:40:00,109.84,109.99,109.68,109.68,95593.0,98.7419,98.8767,98.598,98.598,95593.0
2020-08-04 11:50:00,109.68,109.99,109.66,109.89,79851.0,98.598,98.8767,98.5801,98.7868,79851.0
2020-08-04 12:00:00,109.89,110.19,109.83,109.95,122038.0,98.7868,99.0565,98.7329,98.8408,122038.0
2020-08-04 12:10:00,109.93,110.0,109.8,109.86,82940.0,98.8228,98.8857,98.7059,98.7599,82940.0
2020-08-04 12:20:00,109.87,110.25,109.82,110.16,77292.0,98.7688,99.1105,98.7239,99.0295,77292.0
2020-08-04 12:30:00,110.2,110.44,110.17,110.24,116150.0,99.0655,99.2813,99.0385,99.1015,116150.0
2020-08-04 12:40:00,110.25,110.35,110.12,110.13,90666.0,99.1105,99.2003,98.9936,99.0026,90666.0
2020-08-04 12:50:00,110.12,110.17,109.86,109.94,168960.0,98.9936,99.0385,98.7599,98.8318,168960.0
2020-08-04 13:00:00,109.94,110.27,109.88,110.19,146444.0,98.8318,99.1284,98.7778,99.0565,146444.0
2020-08-04 13:10:00,110.19,110.36,110.16,110.22,113181.0,99.0565,99.2093,99.0295,99.0835,113181.0
2020-08-04 13:20:00,110.17,110.48,110.12,110.24,134821.0,99.0385,99.3172,98.9936,99.1015,134821.0
2020-08-04 13:30:00,110.25,110.37,110.17,110.33,110674.0,99.1105,99.2183,99.0385,99.1824,110674.0
2020-08-04 13:40:00,110.35,110.35,110.05,110.28,79030.0,99.2003,99.2003,98.9307,99.1374,79030.0
2020-08-04 13:50:00,110.26,110.41,110.21,110.3,67524.0,99.1194,99.2543,99.0745,99.1554,67524.0
2020-08-04 14:00:00,110.31,110.4,110.24,110.31,63057.0,99.1644,99.2453,99.1015,99.1644,63057.0
2020-08-04 14:10:00,110.34,110.52,110.3,110.34,153592.0,99.1914,99.3532,99.1554,99.1914,153592.0
2020-08-04 14:20:00,110.34,110.48,109.86,109.9,170837.0,99.1914,99.3172,98.7599,98.7958,170837.0
2020-08-04 14:30:00,109.89,109.94,109.65,109.84,152615.0,98.7868,98.8318,98.5711,98.7419,152615.0
2020-08-04 14:40:00,109.82,110.07,109.8,110.07,83404.0,98.7239,98.9486,98.7059,98.9486,83404.0
2020-08-04 14:50:00,110.11,110.26,109.93,110.26,83404.0,98.9846,99.1194,98.8228,99.1194,83404.0
2020-08-04 15:00:00,110.26,110.34,110.2,110.31,80270.0,99.1194,99.1914,99.0655,99.1644,80270.0
2020-08-04 15:10:00,110.32,110.44,110.06,110.42,107042.0,99.1734,99.2813,98.9397,99.2633,107042.0
2020-08-04 15:20:00,110.41,110.55,110.29,110.37,151916.0,99.2543,99.3801,99.1464,99.2183,151916.0
2020-08-04 15:30:00,110.38,110.5,110.27,110.43,170589.0,99.2273,99.3352,99.1284,99.2723,170589.0
2020-08-04 15:40:00,110.43,110.44,110.12,110.4,162731.0,99.2723,99.2813,98.9936,99.2453,162731.0
2020-08-04 15:50:00,110.39,111.02,110.3,110.92,700632.0,99.2363,99.8027,99.1554,99.7128,700632.0
2020-08-05 09:30:00,111.01,111.35,110.08,110.93,619904.0,99.7937,100.0993,98.9576,99.7217,619904.0
2020-08-05 09:40:00,110.93,111.32,110.86,111.13,187492.0,99.7217,100.0723,99.6588,99.9015,187492.0
2020-08-05 09:50:00,111.14,112.24,111.13,111.97,376509.0,99.9105,100.8994,99.9015,100.6567,376509.0
2020-08-05 10:00:00,111.99,112.46,111.95,112.08,307155.0,100.6746,101.0972,100.6387,100.7556,307155.0
2020-08-05 10:10:00,112.09,112.41,111.97,112.12,288326.0,100.7645,101.0522,100.6567,100.7915,288326.0
2020-08-05 10:20:00,112.12,112.32,111.67,111.68,171613.0,100.7915,100.9713,100.387,100.396,171613.0
2020-08-05 10:30:00,111.68,111.79,111.06,111.08,211212.0,100.396,100.4949,99.8386,99.8566,211212.0
2020-08-05 10:40:00,111.1,111.51,111.02,111.21,129879.0,99.8746,100.2431,99.8027,99.9735,129879.0
2020-08-05 10:50:00,111.2,111.29,111.1,111.23,89827.0,99.9645,100.0454,99.8746,99.9914,89827.0
2020-08-05 11:00:00,111.24,111.49,111.14,111.14,149588.0,100.0004,100.2252,99.9105,99.9105,149588.0
2020-08-05 11:10:00,111.12,111.3,110.91,111.09,127142.0,99.8925,100.0544,99.7038,99.8656,127142.0
2020-08-05 11:20:00,111.1,111.29,111.07,111.14,88538.0,99.8746,100.0454,99.8476,99.9105,88538.0
2020-08-05 11:30:00,111.13,111.28,111.01,111.14,84451.0,99.9015,100.0364,99.7937,99.9105,84451.0
2020-08-05 11:40:00,111.14,111.38,110.98,111.06,88309.0,99.9105,100.1263,99.7667,99.8386,88309.0
2020-08-05 11:50:00,111.07,111.14,110.97,110.98,60619.0,99.8476,99.9105,99.7577,99.7667,60619.0
2020-08-05 12:00:00,110.99,111.09,110.78,110.84,119923.0,99.7757,99.8656,99.5869,99.6408,119923.0
2020-08-05 12:10:00,110.85,110.86,110.66,110.73,109389.0,99.6498,99.6588,99.479,99.542,109389.0
2020-08-05 12:20:00,110.73,110.8,110.39,110.47,110379.0,99.542,99.6049,99.2363,99.3082,110379.0
2020-08-05 12:30:00,110.47,110.83,110.37,110.76,84089.0,99.3082,99.6319,99.2183,99.5689,84089.0
2020-08-05 12:40:00,110.77,110.92,110.62,110.62,132779.0,99.5779,99.7128,99.4431,99.4431,132779.0
2020-08-05 12:50:00,110.62,110.85,110.61,110.7,79527.0,99.4431,99.6498,99.4341,99.515,79527.0
2020-08-05 13:00:00,110.69,110.81,110.58,110.81,67434.0,99.506,99.6139,99.4071,99.6139,67434.0
2020-08-05 13:10:00,110.82,111.2,110.81,111.13,84957.0,99.6229,99.9645,99.6139,99.9015,84957.0
2020-08-05 13:20:00,111.14,111.18,111.03,111.12,52065.0,99.9105,99.9465,99.8116,99.8925,52065.0
2020-08-05 13:30:00,111.12,111.38,111.09,111.33,59251.0,99.8925,100.1263,99.8656,100.0813,59251.0
2020-08-05 13:40:00,111.34,111.42,111.25,111.33,81847.0,100.0903,100.1622,100.0094,100.0813,81847.0
2020-08-05 13:50:00,111.34,111.54,111.31,111.48,62192.0,100.0903,100.2701,100.0634,100.2162,62192.0
2020-08-05 14:00:00,111.48,111.94,111.47,111.78,150900.0,100.2162,100.6297,100.2072,100.4859,150900.0
2020-08-05 14:10:00,111.77,111.83,111.6,111.66,60172.0,100.4769,100.5308,100.3241,100.378,60172.0
2020-08-05 14:20:00,111.66,111.82,111.45,111.47,97114.0,100.378,100.5218,100.1892,100.2072,97114.0
2020-08-05 14:30:00,111.48,111.54,111.32,111.34,56117.0,100.2162,100.2701,100.0723,100.0903,56117.0
2020-08-05 14:40:00,111.34,111.35,111.04,111.16,87058.0,100.0903,100.0993,99.8206,99.9285,87058.0
2020-08-05 14:50:00,111.17,111.19,110.99,111.11,66951.0,99.9375,99.9555,99.7757,99.8836,66951.0
2020-08-05 15:00:00,111.1,111.24,111.02,111.02,72981.0,99.8746,100.0004,99.8027,99.8027,72981.0
2020-08-05 15:10:00,111.03,111.09,110.82,110.88,89718.0,99.8116,99.8656,99.6229,99.6768,89718.0
2020-08-05 15:20:00,110.89,111.02,110.78,110.89,79315.0,99.6858,99.8027,99.5869,99.6858,79315.0
2020-08-05 15:30:00,110.9,111.28,110.9,111.16,109645.0,99.6948,100.0364,99.6948,99.9285,109645.0
2020-08-05 15:40:00,111.16,111.22,110.95,110.96,124103.0,99.9285,99.9824,99.7397,99.7487,124103.0
2020-08-05 15:50:00,110.95,111.46,110.68,111.38,375335.0,99.7397,100.1982,99.497,100.1263,375335.0
2020-08-06 09:30:00,111.23,111.3,110.61,110.63,258899.0,99.9914,100.0544,99.4341,99.4521,258899.0
2020-08-06 09:40:00,110.63,111.32,110.41,110.66,190309.0,99.4521,100.0723,99.2543,99.479,190309.0
2020-08-06 09:50:00,110.69,110.98,110.35,110.98,251147.0,99.506,99.7667,99.2003,99.7667,251147.0
2020-08-06 10:00:00,111.02,111.13,110.77,110.85,196247.0,99.8027,99.9015,99.5779,99.6498,196247.0
2020-08-06 10:10:00,110.84,111.3,110.84,111.29,130233.0,99.6408,100.0544,99.6408,100.0454,130233.0
2020-08-06 10:20:00,111.28,111.36,111.08,111.17,137158.0,100.0364,100.1083,99.8566,99.9375,137158.0
2020-08-06 10:30:00,111.2,111.23,110.51,110.58,176695.0,99.9645,99.9914,99.3442,99.4071,176695.0
2020-08-06 10:40:00,110.58,110.58,110.08,110.09,228579.0,99.4071,99.4071,98.9576,98.9666,228579.0
2020-08-06 10:50:00,110.08,110.31,109.93,110.21,192379.0,98.9576,99.1644,98.8228,99.0745,192379.0
2020-08-06 11:00:00,110.19,110.34,110.11,110.12,127782.0,99.0565,99.1914,98.9846,98.9936,127782.0
2020-08-06 11:10:00,110.13,110.29,110.07,110.29,88609.0,99.0026,99.1464,98.9486,99.1464,88609.0
2020-08-06 11:20:00,110.3,110.36,110.01,110.01,65084.0,99.1554,99.2093,98.8947,98.8947,65084.0
2020-08-06 11:30:00,110.04,110.21,109.96,110.13,87147.0,98.9217,99.0745,98.8498,99.0026,87147.0
2020-08-06 11:40:00,110.14,110.53,110.08,110.51,78960.0,99.0116,99.3622,98.9576,99.3442,78960.0
2020-08-06 11:50:00,110.51,110.54,110.26,110.4,55481.0,99.3442,99.3712,99.1194,99.2453,55481.0
2020-08-06 12:00:00,110.37,110.54,110.34,110.5,52172.0,99.2183,99.3712,99.1914,99.3352,52172.0
2020-08-06 12:10:00,110.51,110.72,110.51,110.69,61608.0,99.3442,99.533,99.3442,99.506,61608.0
2020-08-06 12:20:00,110.7,110.93,110.68,110.72,88671.0,99.515,99.7217,99.497,99.533,88671.0
2020-08-06 12:30:00,110.72,110.98,110.66,110.92,65143.0,99.533,99.7667,99.479,99.7128,65143.0
2020-08-06 12:40:00,110.92,110.99,110.77,110.83,96282.0,99.7128,99.7757,99.5779,99.6319,96282.0
2020-08-06 12:50:00,110.84,111.0,110.83,110.96,51631.0,99.6408,99.7847,99.6319,99.7487,51631.0
2020-08-06 13:00:00,110.94,110.96,110.79,110.88,61088.0,99.7307,99.7487,99.5959,99.6768,61088.0
2020-08-06 13:10:00,110.89,110.98,110.79,110.83,28300.0,99.6858,99.7667,99.5959,99.6319,28300.0
2020-08-06 13:20:00,110.82,110.94,110.82,110.89,36298.0,99.6229,99.7307,99.6229,99.6858,36298.0
2020-08-06 13:30:00,110.9,111.05,110.78,111.05,61149.0,99.6948,99.8296,99.5869,99.8296,61149.0
2020-08-06 13:40:00,111.05,111.05,110.94,111.04,53152.0,99.8296,99.8296,99.7307,99.8206,53152.0
2020-08-06 13:50:00,111.04,111.07,110.89,110.93,80738.0,99.8206,99.8476,99.6858,99.7217,80738.0
2020-08-06 14:00:00,110.95,111.16,110.91,111.16,79101.0,99.7397,99.9285,99.7038,99.9285,79101.0
2020-08-06 14:10:00,111.14,111.14,110.91,110.95,75382.0,99.9105,99.9105,99.7038,99.7397,75382.0
2020-08-06 14:20:00,110.95,111.16,110.94,111.12,68027.0,99.7397,99.9285,99.7307,99.8925,68027.0
2020-08-06 14:30:00,111.12,111.24,111.08,111.2,80521.0,99.8925,100.0004,99.8566,99.9645,80521.0
2020-08-06 14:40:00,111.21,111.36,111.18,111.24,133865.0,99.9735,100.1083,99.9465,100.0004,133865.0
2020-08-06 14:50:00,111.23,111.28,111.06,111.16,103665.0,99.9914,100.0364,99.8386,99.9285,103665.0
2020-08-06 15:00:00,111.15,111.19,110.96,111.13,131514.0,99.9195,99.9555,99.7487,99.9015,131514.0
2020-08-06 15:10:00,111.13,111.34,111.13,111.29,152291.0,99.9015,100.0903,99.9015,100.0454,152291.0
2020-08-06 15:20:00,111.28,111.29,110.84,110.86,147305.0,100.0364,100.0454,99.6408,99.6588,147305.0
2020-08-06 15:30:00,110.89,111.01,110.77,110.98,178943.0,99.6858,99.7937,99.5779,99.7667,178943.0
2020-08-06 15:40:00,110.98,110.99,110.83,110.88,169655.0,99.7667,99.7757,99.6319,99.6768,169655.0
2020-08-06 15:50:00,110.87,111.08,110.77,111.07,417711.0,99.6678,99.8566,99.5779,99.8476,417711.0
2020-08-07 09:30:00,110.01,110.89,109.99,110.62,366347.0,98.8947,99.6858,98.8767,99.4431,366347.0
2020-08-07 09:40:00,110.61,110.83,110.2,110.67,242639.0,99.4341,99.6319,99.0655,99.488,242639.0
2020-08-07 09:50:00,110.7,111.05,110.38,110.59,171891.0,99.515,99.8296,99.2273,99.4161,171891.0
2020-08-07 10:00:00,110.59,110.75,109.8,110.06,191703.0,99.4161,99.5599,98.7059,98.9397,191703.0
2020-08-07 10:10:00,110.07,110.15,109.55,109.81,229028.0,98.9486,99.0206,98.4812,98.7149,229028.0
2020-08-07 10:20:00,109.79,110.03,109.3,109.72,222027.0,98.6969,98.9127,98.2564,98.634,222027.0
2020-08-07 10:30:00,109.72,109.93,109.56,109.61,121848.0,98.634,98.8228,98.4902,98.5351,121848.0
2020-08-07 10:40:00,109.62,109.65,109.42,109.53,156310.0,98.5441,98.5711,98.3643,98.4632,156310.0
2020-08-07 10:50:00,109.53,109.68,109.29,109.43,151467.0,98.4632,98.598,98.2475,98.3733,151467.0
2020-08-07 11:00:00,109.43,109.55,109.14,109.35,138571.0,98.3733,98.4812,98.1126,98.3014,138571.0
2020-08-07 11:10:00,109.37,109.38,108.86,109.09,145959.0,98.3194,98.3284,97.8609,98.0677,145959.0
2020-08-07 11:20:00,109.09,109.13,108.47,108.55,146113.0,98.0677,98.1036,97.5103,97.5822,146113.0
2020-08-07 11:30:00,108.56,109.07,108.54,108.93,156685.0,97.5912,98.0497,97.5732,97.9238,156685.0
2020-08-07 11:40:00,108.9,109.0,108.78,108.8,82793.0,97.8969,97.9868,97.789,97.807,82793.0
2020-08-07 11:50:00,108.79,109.03,108.6,108.73,180789.0,97.798,98.0137,97.6272,97.744,180789.0
2020-08-07 12:00:00,108.76,108.86,108.41,108.73,162073.0,97.771,97.8609,97.4564,97.744,162073.0
2020-08-07 12:10:00,108.72,108.98,108.59,108.61,104576.0,97.735,97.9688,97.6182,97.6362,104576.0
2020-08-07 12:20:00,108.61,108.83,108.54,108.67,156259.0,97.6362,97.8339,97.5732,97.6901,156259.0
2020-08-07 12:30:00,108.68,108.85,108.51,108.55,150074.0,97.6991,97.8519,97.5463,97.5822,150074.0
2020-08-07 12:40:00,108.56,108.56,107.88,107.93,165199.0,97.5912,97.5912,96.9799,97.0249,165199.0
2020-08-07 12:50:00,107.92,107.99,107.4,107.69,264648.0,97.0159,97.0788,96.5484,96.8091,264648.0
2020-08-07 13:00:00,107.66,107.68,107.12,107.32,278865.0,96.7821,96.8001,96.2967,96.4765,278865.0
2020-08-07 13:10:00,107.29,107.39,106.78,107.02,243058.0,96.4495,96.5394,95.9911,96.2068,243058.0
2020-08-07 13:20:00,107.02,107.12,106.23,106.67,419576.0,96.2068,96.2967,95.4966,95.8922,419576.0
2020-08-07 13:30:00,106.68,107.09,106.37,106.98,331358.0,95.9012,96.2697,95.6225,96.1709,331358.0
2020-08-07 13:40:00,106.96,106.96,106.2,106.31,343174.0,96.1529,96.1529,95.4697,95.5685,343174.0
2020-08-07 13:50:00,106.32,106.6,106.0,106.33,201029.0,95.5775,95.8292,95.2899,95.5865,201029.0
2020-08-07 14:00:00,106.32,106.66,106.3,106.48,169492.0,95.5775,95.8832,95.5596,95.7214,169492.0
2020-08-07 14:10:00,106.49,106.93,106.49,106.71,124923.0,95.7304,96.1259,95.7304,95.9281,124923.0
2020-08-07 14:20:00,106.74,106.81,106.44,106.66,165449.0,95.9551,96.018,95.6854,95.8832,165449.0
2020-08-07 14:30:00,106.65,107.01,106.57,106.81,147257.0,95.8742,96.1978,95.8023,96.018,147257.0
2020-08-07 14:40:00,106.81,107.07,106.71,106.84,162830.0,96.018,96.2518,95.9281,96.045,162830.0
2020-08-07 14:50:00,106.84,106.89,106.72,106.84,104362.0,96.045,96.0899,95.9371,96.045,104362.0
2020-08-07 15:00:00,106.82,107.18,106.81,107.11,170743.0,96.027,96.3506,96.018,96.2877,170743.0
2020-08-07 15:10:00,107.08,107.23,106.76,106.86,215235.0,96.2607,96.3956,95.9731,96.063,215235.0
2020-08-07 15:20:00,106.84,107.34,106.77,107.18,195968.0,96.045,96.4945,95.9821,96.3506,195968.0
2020-08-07 15:30:00,107.16,107.86,107.05,107.85,282868.0,96.3327,96.9619,96.2338,96.9529,282868.0
2020-08-07 15:40:00,107.84,108.17,107.77,108.12,275382.0,96.944,97.2406,96.881,97.1957,275382.0
2020-08-07 15:50:00,108.12,108.3,107.64,108.24,521728.0,97.1957,97.3575,96.7642,97.3035,521728.0
2020-08-10 09:30:00,108.6,108.99,107.87,108.67,281010.0,97.6272,97.9778,96.9709,97.6901,281010.0
2020-08-10 09:40:00,108.7,108.81,107.96,108.77,172139.0,97.7171,97.8159,97.0518,97.78,172139.0
2020-08-10 09:50:00,108.77,108.77,108.08,108.46,134970.0,97.78,97.78,97.1597,97.5013,134970.0
2020-08-10 10:00:00,108.45,108.6,107.86,107.87,131479.0,97.4923,97.6272,96.9619,96.9709,131479.0
2020-08-10 10:10:00,107.88,108.07,107.45,107.93,223448.0,96.9799,97.1507,96.5934,97.0249,223448.0
2020-08-10 10:20:00,107.92,108.05,107.51,107.61,126321.0,97.0159,97.1327,96.6473,96.7372,126321.0
2020-08-10 10:30:00,107.62,107.67,107.24,107.48,94043.0,96.7462,96.7911,96.4046,96.6203,94043.0
2020-08-10 10:40:00,107.49,107.52,106.89,106.96,80334.0,96.6293,96.6563,96.0899,96.1529,80334.0
2020-08-10 10:50:00,106.94,106.98,106.33,106.4,131212.0,96.1349,96.1709,95.5865,95.6495,131212.0
2020-08-10 11:00:00,106.37,106.47,106.11,106.16,204170.0,95.6225,95.7124,95.3888,95.4337,204170.0
2020-08-10 11:10:00,106.19,106.4,105.89,106.04,175284.0,95.4607,95.6495,95.191,95.3258,175284.0
2020-08-10 11:20:00,106.04,106.13,105.75,105.98,233757.0,95.3258,95.4067,95.0651,95.2719,233757.0
2020-08-10 11:30:00,105.96,106.33,105.94,106.22,148432.0,95.2539,95.5865,95.2359,95.4876,148432.0
2020-08-10 11:40:00,106.21,106.26,105.89,106.26,106387.0,95.4787,95.5236,95.191,95.5236,106387.0
2020-08-10 11:50:00,106.3,106.58,106.28,106.45,98710.0,95.5596,95.8113,95.5416,95.6944,98710.0
2020-08-10 12:00:00,106.44,106.54,106.05,106.09,117961.0,95.6854,95.7753,95.3348,95.3708,117961.0
2020-08-10 12:10:00,106.1,106.44,105.82,106.36,143629.0,95.3798,95.6854,95.1281,95.6135,143629.0
2020-08-10 12:20:00,106.38,106.63,106.12,106.31,121805.0,95.6315,95.8562,95.3977,95.5685,121805.0
2020-08-10 12:30:00,106.34,106.79,106.27,106.61,89340.0,95.5955,96.0,95.5326,95.8382,89340.0
2020-08-10 12:40:00,106.61,106.81,106.41,106.69,157715.0,95.8382,96.018,95.6584,95.9102,157715.0
2020-08-10 12:50:00,106.69,107.02,106.64,106.91,76379.0,95.9102,96.2068,95.8652,96.1079,76379.0
2020-08-10 13:00:00,106.92,106.94,106.57,106.62,124286.0,96.1169,96.1349,95.8023,95.8472,124286.0
2020-08-10 13:10:00,106.61,107.06,106.53,107.04,177528.0,95.8382,96.2428,95.7663,96.2248,177528.0
2020-08-10 13:20:00,107.02,107.02,106.63,106.77,75230.0,96.2068,96.2068,95.8562,95.9821,75230.0
2020-08-10 13:30:00,106.78,106.87,106.48,106.62,58701.0,95.9911,96.072,95.7214,95.8472,58701.0
2020-08-10 13:40:00,106.62,106.68,106.38,106.4,52209.0,95.8472,95.9012,95.6315,95.6495,52209.0
2020-08-10 13:50:00,106.4,106.42,106.24,106.42,82786.0,95.6495,95.6674,95.5056,95.6674,82786.0
2020-08-10 14:00:00,106.44,106.62,106.36,106.56,125590.0,95.6854,95.8472,95.6135,95.7933,125590.0
2020-08-10 14:10:00,106.57,106.57,106.23,106.23,86488.0,95.8023,95.8023,95.4966,95.4966,86488.0
2020-08-10 14:20:00,106.23,106.53,106.06,106.32,130593.0,95.4966,95.7663,95.3438,95.5775,130593.0
2020-08-10 14:30:00,106.3,106.52,106.27,106.31,105500.0,95.5596,95.7573,95.5326,95.5685,105500.0
2020-08-10 14:40:00,106.32,106.45,106.02,106.07,91611.0,95.5775,95.6944,95.3078,95.3528,91611.0
2020-08-10 14:50:00,106.08,106.49,106.04,106.4,77277.0,95.3618,95.7304,95.3258,95.6495,77277.0
2020-08-10 15:00:00,106.39,106.46,106.12,106.13,124314.0,95.6405,95.7034,95.3977,95.4067,124314.0
2020-08-10 15:10:00,106.13,106.14,105.78,106.07,156248.0,95.4067,95.4157,95.0921,95.3528,156248.0
2020-08-10 15:20:00,106.06,106.19,105.72,105.86,158015.0,95.3438,95.4607,95.0382,95.164,158015.0
2020-08-10 15:30:00,105.86,106.28,105.74,106.08,220412.0,95.164,95.5416,95.0561,95.3618,220412.0
2020-08-10 15:40:00,106.07,106.19,105.82,106.04,156073.0,95.3528,95.4607,95.1281,95.3258,156073.0
2020-08-10 15:50:00,106.05,106.45,106.0,106.39,343951.0,95.3348,95.6944,95.2899,95.6405,343951.0
2020-08-11 09:30:00,106.2,106.22,104.74,106.16,339194.0,95.4697,95.4876,94.1572,95.4337,339194.0
2020-08-11 09:40:00,106.17,107.23,106.04,106.43,196740.0,95.4427,96.3956,95.3258,95.6764,196740.0
2020-08-11 09:50:00,106.44,106.9,106.18,106.63,100838.0,95.6854,96.0989,95.4517,95.8562,100838.0
2020-08-11 10:00:00,106.64,106.86,106.42,106.45,236631.0,95.8652,96.063,95.6674,95.6944,236631.0
2020-08-11 10:10:00,106.51,106.79,106.21,106.64,128584.0,95.7483,96.0,95.4787,95.8652,128584.0
2020-08-11 10:20:00,106.66,106.66,106.34,106.58,47022.0,95.8832,95.8832,95.5955,95.8113,47022.0
2020-08-11 10:30:00,106.58,107.02,106.26,106.96,94657.0,95.8113,96.2068,95.5236,96.1529,94657.0
2020-08-11 10:40:00,106.97,107.11,106.78,106.91,114516.0,96.1619,96.2877,95.9911,96.1079,114516.0
2020-08-11 10:50:00,106.92,107.35,106.9,107.02,172671.0,96.1169,96.5035,96.0989,96.2068,172671.0
2020-08-11 11:00:00,107.07,107.27,106.96,107.26,78604.0,96.2518,96.4315,96.1529,96.4226,78604.0
2020-08-11 11:10:00,107.26,107.43,107.1,107.12,110205.0,96.4226,96.5754,96.2787,96.2967,110205.0
2020-08-11 11:20:00,107.1,107.18,106.94,107.03,74434.0,96.2787,96.3506,96.1349,96.2158,74434.0
2020-08-11 11:30:00,107.03,107.07,106.85,106.9,67808.0,96.2158,96.2518,96.054,96.0989,67808.0
2020-08-11 11:40:00,106.89,106.96,106.78,106.89,91855.0,96.0899,96.1529,95.9911,96.0899,91855.0
2020-08-11 11:50:00,106.9,106.96,106.46,106.58,78779.0,96.0989,96.1529,95.7034,95.8113,78779.0
2020-08-11 12:00:00,106.6,106.82,106.56,106.77,76973.0,95.8292,96.027,95.7933,95.9821,76973.0
2020-08-11 12:10:00,106.76,111.53,106.7,110.46,1645718.0,95.9731,100.2611,95.9191,99.2992,1645718.0
2020-08-11 12:20:00,110.44,112.01,109.4,110.89,2629186.0,99.2813,100.6926,98.3463,99.6858,2629186.0
2020-08-11 12:30:00,110.92,111.0,110.25,110.39,817901.0,99.7128,99.7847,99.1105,99.2363,817901.0
2020-08-11 12:40:00,110.39,111.72,110.34,111.12,926674.0,99.2363,100.4319,99.1914,99.8925,926674.0
2020-08-11 12:50:00,111.15,111.52,110.43,110.79,496349.0,99.9195,100.2521,99.2723,99.5959,496349.0
2020-08-11 13:00:00,110.8,111.25,110.64,110.79,296421.0,99.6049,100.0094,99.461,99.5959,296421.0
2020-08-11 13:10:00,110.79,111.06,110.13,110.53,480238.0,99.5959,99.8386,99.0026,99.3622,480238.0
2020-08-11 13:20:00,110.51,111.1,110.15,110.87,288700.0,99.3442,99.8746,99.0206,99.6678,288700.0
2020-08-11 13:30:00,110.89,110.92,110.22,110.63,234585.0,99.6858,99.7128,99.0835,99.4521,234585.0
2020-08-11 13:40:00,110.61,111.02,110.41,110.56,225311.0,99.4341,99.8027,99.2543,99.3891,225311.0
2020-08-11 13:50:00,110.55,111.22,110.52,111.12,280680.0,99.3801,99.9824,99.3532,99.8925,280680.0
2020-08-11 14:00:00,111.12,111.54,110.78,110.91,346524.0,99.8925,100.2701,99.5869,99.7038,346524.0
2020-08-11 14:10:00,110.91,110.96,110.1,110.75,291952.0,99.7038,99.7487,98.9756,99.5599,291952.0
2020-08-11 14:20:00,110.73,111.11,110.53,110.58,236353.0,99.542,99.8836,99.3622,99.4071,236353.0
2020-08-11 14:30:00,110.57,110.93,110.35,110.69,230215.0,99.3981,99.7217,99.2003,99.506,230215.0
2020-08-11 14:40:00,110.71,110.88,110.5,110.68,346936.0,99.524,99.6768,99.3352,99.497,346936.0
2020-08-11 14:50:00,110.68,110.88,110.49,110.6,177251.0,99.497,99.6768,99.3262,99.4251,177251.0
2020-08-11 15:00:00,110.56,110.64,110.0,110.32,276762.0,99.3891,99.461,98.8857,99.1734,276762.0
2020-08-11 15:10:00,110.31,110.77,109.71,109.9,369796.0,99.1644,99.5779,98.625,98.7958,369796.0
2020-08-11 15:20:00,109.9,110.3,109.72,110.08,293915.0,98.7958,99.1554,98.634,98.9576,293915.0
2020-08-11 15:30:00,110.05,110.1,108.86,109.11,450366.0,98.9307,98.9756,97.8609,98.0856,450366.0
2020-08-11 15:40:00,109.12,109.24,108.83,108.99,387860.0,98.0946,98.2025,97.8339,97.9778,387860.0
2020-08-11 15:50:00,108.98,108.99,108.38,108.82,878243.0,97.9688,97.9778,97.4294,97.8249,878243.0
2020-08-12 09:30:00,110.62,110.62,109.69,109.93,535353.0,99.4431,99.4431,98.607,98.8228,535353.0
2020-08-12 09:40:00,109.92,110.29,109.65,110.25,283382.0,98.8138,99.1464,98.5711,99.1105,283382.0
2020-08-12 09:50:00,110.27,111.72,110.23,111.51,985247.0,99.1284,100.4319,99.0925,100.2431,985247.0
2020-08-12 10:00:00,111.49,111.57,110.83,111.34,573322.0,100.2252,100.2971,99.6319,100.0903,573322.0
2020-08-12 10:10:00,111.34,112.4,111.32,112.29,468546.0,100.0903,101.0432,100.0723,100.9443,468546.0
2020-08-12 10:20:00,112.25,113.15,112.25,112.94,736488.0,100.9084,101.7174,100.9084,101.5287,736488.0
2020-08-12 10:30:00,112.95,113.74,112.94,113.32,676866.0,101.5376,102.2478,101.5287,101.8703,676866.0
2020-08-12 10:40:00,113.33,113.68,112.8,113.41,411280.0,101.8793,102.1939,101.4028,101.9512,411280.0
2020-08-12 10:50:00,113.39,113.6,113.04,113.37,294551.0,101.9332,102.122,101.6186,101.9152,294551.0
2020-08-12 11:00:00,113.36,113.62,113.2,113.4,441974.0,101.9062,102.14,101.7624,101.9422,441974.0
2020-08-12 11:10:00,113.39,113.51,112.8,113.04,211225.0,101.9332,102.0411,101.4028,101.6186,211225.0
2020-08-12 11:20:00,113.05,113.18,112.33,112.42,260245.0,101.6275,101.7444,100.9803,101.0612,260245.0
2020-08-12 11:30:00,112.43,112.69,112.18,112.66,333518.0,101.0702,101.3039,100.8454,101.2769,333518.0
2020-08-12 11:40:00,112.69,112.89,112.58,112.58,272753.0,101.3039,101.4837,101.205,101.205,272753.0
2020-08-12 11:50:00,112.6,113.18,112.6,113.01,240215.0,101.223,101.7444,101.223,101.5916,240215.0
2020-08-12 12:00:00,113.0,114.07,112.95,113.97,439607.0,101.5826,102.5445,101.5376,102.4546,439607.0
2020-08-12 12:10:00,113.93,115.0,113.69,114.24,1056064.0,102.4186,103.3805,102.2029,102.6973,1056064.0
2020-08-12 12:20:00,114.28,115.38,114.27,114.62,516781.0,102.7333,103.7221,102.7243,103.0389,516781.0
2020-08-12 12:30:00,114.62,114.68,114.06,114.32,437975.0,103.0389,103.0929,102.5355,102.7692,437975.0
2020-08-12 12:40:00,114.34,114.82,114.06,114.09,220864.0,102.7872,103.2187,102.5355,102.5625,220864.0
2020-08-12 12:50:00,114.07,114.61,114.02,114.34,128428.0,102.5445,103.0299,102.4995,102.7872,128428.0
2020-08-12 13:00:00,114.33,114.37,113.59,113.88,254889.0,102.7782,102.8142,102.113,102.3737,254889.0
2020-08-12 13:10:00,113.88,114.39,113.84,114.39,221762.0,102.3737,102.8322,102.3377,102.8322,221762.0
2020-08-12 13:20:00,114.4,114.97,114.1,114.2,249286.0,102.8411,103.3535,102.5715,102.6613,249286.0
2020-08-12 13:30:00,114.23,114.64,114.09,114.64,164482.0,102.6883,103.0569,102.5625,103.0569,164482.0
2020-08-12 13:40:00,114.61,114.88,114.47,114.72,132824.0,103.0299,103.2726,102.9041,103.1288,132824.0
2020-08-12 13:50:00,114.74,114.85,114.32,114.73,162650.0,103.1468,103.2457,102.7692,103.1378,162650.0
2020-08-12 14:00:00,114.72,115.95,114.69,115.58,726775.0,103.1288,104.2345,103.1018,103.9019,726775.0
2020-08-12 14:10:00,115.58,115.79,115.27,115.34,218550.0,103.9019,104.0907,103.6232,103.6862,218550.0
2020-08-12 14:20:00,115.34,115.74,115.34,115.43,185011.0,103.6862,104.0457,103.6862,103.7671,185011.0
2020-08-12 14:30:00,115.44,115.45,115.1,115.2,135780.0,103.7761,103.7851,103.4704,103.5603,135780.0
2020-08-12 14:40:00,115.23,116.18,115.21,116.09,358474.0,103.5873,104.4413,103.5693,104.3604,358474.0
2020-08-12 14:50:00,116.1,116.2,115.67,116.08,276173.0,104.3694,104.4593,103.9828,104.3514,276173.0
2020-08-12 15:00:00,116.06,116.25,115.88,115.88,227227.0,104.3334,104.5042,104.1716,104.1716,227227.0
2020-08-12 15:10:00,115.89,116.19,115.87,116.18,237037.0,104.1806,104.4503,104.1626,104.4413,237037.0
2020-08-12 15:20:00,116.18,116.18,115.67,115.72,291555.0,104.4413,104.4413,103.9828,104.0278,291555.0
2020-08-12 15:30:00,115.76,115.89,115.38,115.47,421039.0,104.0637,104.1806,103.7221,103.803,421039.0
2020-08-12 15:40:00,115.5,116.0,115.44,115.96,359028.0,103.83,104.2795,103.7761,104.2435,359028.0
2020-08-12 15:50:00,115.97,116.19,115.63,115.78,652913.0,104.2525,104.4503,103.9469,104.0817,652913.0
2020-08-13 09:30:00,116.0,116.22,114.14,115.81,713499.0,104.2795,104.4773,102.6074,104.1087,713499.0
2020-08-13 09:40:00,115.76,115.77,114.65,114.83,421959.0,104.0637,104.0727,103.0659,103.2277,421959.0
2020-08-13 09:50:00,114.85,115.03,114.21,114.87,332945.0,103.2457,103.4075,102.6703,103.2637,332945.0
2020-08-13 10:00:00,114.89,115.17,114.47,114.82,242230.0,103.2816,103.5333,102.9041,103.2187,242230.0
2020-08-13 10:10:00,114.84,114.86,113.45,113.87,413914.0,103.2367,103.2547,101.9871,102.3647,413914.0
2020-08-13 10:20:00,113.92,114.53,113.9,114.43,198149.0,102.4096,102.958,102.3917,102.8681,198149.0
2020-08-13 10:30:00,114.45,114.86,114.43,114.84,171699.0,102.8861,103.2547,102.8681,103.2367,171699.0
2020-08-13 10:40:00,114.85,114.89,114.47,114.67,119024.0,103.2457,103.2816,102.9041,103.0839,119024.0
2020-08-13 10:50:00,114.68,114.68,114.02,114.44,158109.0,103.0929,103.0929,102.4995,102.8771,158109.0
2020-08-13 11:00:00,114.43,114.89,114.4,114.63,139074.0,102.8681,103.2816,102.8411,103.0479,139074.0
2020-08-13 11:10:00,114.64,114.76,114.31,114.39,89884.0,103.0569,103.1648,102.7602,102.8322,89884.0
2020-08-13 11:20:00,114.4,114.51,114.18,114.24,133898.0,102.8411,102.94,102.6434,102.6973,133898.0
2020-08-13 11:30:00,114.25,114.75,113.91,114.62,246709.0,102.7063,103.1558,102.4007,103.0389,246709.0
2020-08-13 11:40:00,114.63,114.85,114.46,114.82,168685.0,103.0479,103.2457,102.8951,103.2187,168685.0
2020-08-13 11:50:00,114.82,114.98,114.23,114.35,133454.0,103.2187,103.3625,102.6883,102.7962,133454.0
2020-08-13 12:00:00,114.39,114.59,114.31,114.45,124398.0,102.8322,103.0119,102.7602,102.8861,124398.0
2020-08-13 12:10:00,114.43,114.51,114.24,114.24,111130.0,102.8681,102.94,102.6973,102.6973,111130.0
2020-08-13 12:20:00,114.23,114.43,114.12,114.35,111246.0,102.6883,102.8681,102.5894,102.7962,111246.0
2020-08-13 12:30:00,114.36,114.47,114.25,114.37,77613.0,102.8052,102.9041,102.7063,102.8142,77613.0
2020-08-13 12:40:00,114.38,114.9,114.35,114.65,102630.0,102.8232,103.2906,102.7962,103.0659,102630.0
2020-08-13 12:50:00,114.62,114.64,114.45,114.45,94946.0,103.0389,103.0569,102.8861,102.8861,94946.0
2020-08-13 13:00:00,114.45,114.53,114.16,114.26,206266.0,102.8861,102.958,102.6254,102.7153,206266.0
2020-08-13 13:10:00,114.28,114.35,114.11,114.13,77235.0,102.7333,102.7962,102.5804,102.5984,77235.0
2020-08-13 13:20:00,114.13,114.18,113.52,113.79,174168.0,102.5984,102.6434,102.0501,102.2928,174168.0
2020-08-13 13:30:00,113.79,113.84,113.44,113.67,145628.0,102.2928,102.3377,101.9781,102.1849,145628.0
2020-08-13 13:40:00,113.68,114.13,113.67,113.99,128170.0,102.1939,102.5984,102.1849,102.4726,128170.0
2020-08-13 13:50:00,113.99,114.07,113.83,113.96,78892.0,102.4726,102.5445,102.3287,102.4456,78892.0
2020-08-13 14:00:00,113.98,113.99,113.59,113.68,139333.0,102.4636,102.4726,102.113,102.1939,139333.0
2020-08-13 14:10:00,113.67,113.71,113.42,113.45,169438.0,102.1849,102.2209,101.9602,101.9871,169438.0
2020-08-13 14:20:00,113.46,113.5,113.14,113.34,263772.0,101.9961,102.0321,101.7085,101.8882,263772.0
2020-08-13 14:30:00,113.34,113.46,112.92,113.06,217197.0,101.8882,101.9961,101.5107,101.6365,217197.0
2020-08-13 14:40:00,113.07,113.36,113.01,113.09,207260.0,101.6455,101.9062,101.5916,101.6635,207260.0
2020-08-13 14:50:00,113.1,113.22,112.77,113.14,218959.0,101.6725,101.7804,101.3758,101.7085,218959.0
2020-08-13 15:00:00,113.13,113.34,113.04,113.23,202227.0,101.6995,101.8882,101.6186,101.7894,202227.0
2020-08-13 15:10:00,113.22,113.67,113.19,113.52,178595.0,101.7804,102.1849,101.7534,102.0501,178595.0
2020-08-13 15:20:00,113.51,113.72,113.44,113.69,130710.0,102.0411,102.2298,101.9781,102.2029,130710.0
2020-08-13 15:30:00,113.71,113.92,113.63,113.63,179886.0,102.2209,102.4096,102.1489,102.1489,179886.0
2020-08-13 15:40:00,113.63,113.79,113.43,113.53,201399.0,102.1489,102.2928,101.9691,102.059,201399.0
2020-08-13 15:50:00,113.52,113.59,113.29,113.46,455210.0,102.0501,102.113,101.8433,101.9961,455210.0
2020-08-14 09:30:00,113.31,114.48,113.21,114.41,380433.0,101.8613,102.9131,101.7714,102.8501,380433.0
2020-08-14 09:40:00,114.38,114.44,112.97,113.14,295809.0,102.8232,102.8771,101.5556,101.7085,295809.0
2020-08-14 09:50:00,113.16,113.82,113.06,113.79,152281.0,101.7264,102.3197,101.6365,102.2928,152281.0
2020-08-14 10:00:00,113.75,113.94,113.48,113.55,214918.0,102.2568,102.4276,102.0141,102.077,214918.0
2020-08-14 10:10:00,113.55,113.7,112.98,113.02,157588.0,102.077,102.2119,101.5646,101.6006,157588.0
2020-08-14 10:20:00,113.08,113.18,112.58,112.59,146541.0,101.6545,101.7444,101.205,101.214,146541.0
2020-08-14 10:30:00,112.59,112.93,112.57,112.9,143528.0,101.214,101.5197,101.196,101.4927,143528.0
2020-08-14 10:40:00,112.9,113.4,112.9,113.24,102326.0,101.4927,101.9422,101.4927,101.7983,102326.0
2020-08-14 10:50:00,113.22,113.3,112.84,113.03,103266.0,101.7804,101.8523,101.4388,101.6096,103266.0
2020-08-14 11:00:00,113.03,113.4,112.88,113.4,103330.0,101.6096,101.9422,101.4747,101.9422,103330.0
2020-08-14 11:10:00,113.39,113.76,113.33,113.64,134404.0,101.9332,102.2658,101.8793,102.1579,134404.0
2020-08-14 11:20:00,113.64,114.13,113.63,113.91,127673.0,102.1579,102.5984,102.1489,102.4007,127673.0
2020-08-14 11:30:00,113.93,113.98,113.66,113.66,98837.0,102.4186,102.4636,102.1759,102.1759,98837.0
2020-08-14 11:40:00,113.68,113.76,113.4,113.44,143398.0,102.1939,102.2658,101.9422,101.9781,143398.0
2020-08-14 11:50:00,113.45,113.66,113.29,113.65,99771.0,101.9871,102.1759,101.8433,102.1669,99771.0
2020-08-14 12:00:00,113.67,113.89,113.58,113.72,49210.0,102.1849,102.3827,102.104,102.2298,49210.0
2020-08-14 12:10:00,113.72,113.83,113.47,113.58,88103.0,102.2298,102.3287,102.0051,102.104,88103.0
2020-08-14 12:20:00,113.56,113.86,113.56,113.81,59315.0,102.086,102.3557,102.086,102.3108,59315.0
2020-08-14 12:30:00,113.82,114.43,113.77,114.38,124993.0,102.3197,102.8681,102.2748,102.8232,124993.0
2020-08-14 12:40:00,114.38,114.52,114.2,114.23,82997.0,102.8232,102.949,102.6613,102.6883,82997.0
2020-08-14 12:50:00,114.24,114.25,113.92,113.96,103239.0,102.6973,102.7063,102.4096,102.4456,103239.0
2020-08-14 13:00:00,113.92,113.97,113.7,113.72,86579.0,102.4096,102.4546,102.2119,102.2298,86579.0
2020-08-14 13:10:00,113.73,114.05,113.72,114.0,83348.0,102.2388,102.5265,102.2298,102.4816,83348.0
2020-08-14 13:20:00,114.01,114.01,113.8,113.81,70237.0,102.4905,102.4905,102.3018,102.3108,70237.0
2020-08-14 13:30:00,113.79,113.91,113.64,113.73,73287.0,102.2928,102.4007,102.1579,102.2388,73287.0
2020-08-14 13:40:00,113.72,113.79,113.61,113.7,100565.0,102.2298,102.2928,102.131,102.2119,100565.0
2020-08-14 13:50:00,113.7,113.83,113.62,113.75,83693.0,102.2119,102.3287,102.14,102.2568,83693.0
2020-08-14 14:00:00,113.74,113.76,113.58,113.71,105542.0,102.2478,102.2658,102.104,102.2209,105542.0
2020-08-14 14:10:00,113.7,113.73,113.39,113.44,134549.0,102.2119,102.2388,101.9332,101.9781,134549.0
2020-08-14 14:20:00,113.45,113.61,113.34,113.59,94773.0,101.9871,102.131,101.8882,102.113,94773.0
2020-08-14 14:30:00,113.61,113.82,113.56,113.73,120759.0,102.131,102.3197,102.086,102.2388,120759.0
2020-08-14 14:40:00,113.73,113.74,113.47,113.53,83382.0,102.2388,102.2478,102.0051,102.059,83382.0
2020-08-14 14:50:00,113.52,113.7,113.4,113.59,67855.0,102.0501,102.2119,101.9422,102.113,67855.0
2020-08-14 15:00:00,113.58,113.64,113.42,113.51,85940.0,102.104,102.1579,101.9602,102.0411,85940.0
2020-08-14 15:10:00,113.5,113.53,113.14,113.31,130435.0,102.0321,102.059,101.7085,101.8613,130435.0
2020-08-14 15:20:00,113.32,113.49,113.18,113.38,83536.0,101.8703,102.0231,101.7444,101.9242,83536.0
2020-08-14 15:30:00,113.37,113.55,113.28,113.36,100645.0,101.9152,102.077,101.8343,101.9062,100645.0
2020-08-14 15:40:00,113.34,113.55,113.26,113.45,116965.0,101.8882,102.077,101.8163,101.9871,116965.0
2020-08-14 15:50:00,113.45,113.82,113.33,113.74,360936.0,101.9871,102.3197,101.8793,102.2478,360936.0
2020-08-17 09:30:00,113.3,114.49,112.99,113.91,433790.0,101.8523,102.922,101.5736,102.4007,433790.0
2020-08-17 09:40:00,113.9,114.29,113.4,113.51,326265.0,102.3917,102.7423,101.9422,102.0411,326265.0
2020-08-17 09:50:00,113.53,113.59,112.28,112.33,522538.0,102.059,102.113,100.9353,100.9803,522538.0
2020-08-17 10:00:00,112.33,112.45,110.83,112.08,751233.0,100.9803,101.0882,99.6319,100.7556,751233.0
2020-08-17 10:10:00,112.05,112.45,111.58,112.02,425384.0,100.7286,101.0882,100.3061,100.7016,425384.0
2020-08-17 10:20:00,111.98,112.25,111.07,112.15,474107.0,100.6657,100.9084,99.8476,100.8185,474107.0
2020-08-17 10:30:00,112.16,112.43,110.63,111.58,650710.0,100.8275,101.0702,99.4521,100.3061,650710.0
2020-08-17 10:40:00,111.58,111.91,110.76,111.36,419227.0,100.3061,100.6027,99.5689,100.1083,419227.0
2020-08-17 10:50:00,111.39,111.45,110.83,111.38,219854.0,100.1353,100.1892,99.6319,100.1263,219854.0
2020-08-17 11:00:00,111.39,112.01,111.33,111.97,211270.0,100.1353,100.6926,100.0813,100.6567,211270.0
2020-08-17 11:10:00,111.99,112.37,111.98,112.31,108865.0,100.6746,101.0163,100.6657,100.9623,108865.0
2020-08-17 11:20:00,112.31,112.36,112.18,112.22,103421.0,100.9623,101.0073,100.8454,100.8814,103421.0
2020-08-17 11:30:00,112.24,112.37,112.16,112.23,71810.0,100.8994,101.0163,100.8275,100.8904,71810.0
2020-08-17 11:40:00,112.24,112.28,111.96,112.07,78115.0,100.8994,100.9353,100.6477,100.7466,78115.0
2020-08-17 11:50:00,112.05,112.37,112.0,112.28,196673.0,100.7286,101.0163,100.6836,100.9353,196673.0
2020-08-17 12:00:00,112.28,112.52,112.23,112.28,160770.0,100.9353,101.1511,100.8904,100.9353,160770.0
2020-08-17 12:10:00,112.27,112.59,112.21,112.42,98721.0,100.9264,101.214,100.8724,101.0612,98721.0
2020-08-17 12:20:00,112.42,112.6,112.4,112.51,83518.0,101.0612,101.223,101.0432,101.1421,83518.0
2020-08-17 12:30:00,112.51,112.58,112.48,112.51,68914.0,101.1421,101.205,101.1151,101.1421,68914.0
2020-08-17 12:40:00,112.52,112.56,112.39,112.54,74148.0,101.1511,101.1871,101.0342,101.1691,74148.0
2020-08-17 12:50:00,112.54,112.65,112.46,112.48,99113.0,101.1691,101.268,101.0972,101.1151,99113.0
2020-08-17 13:00:00,112.48,112.56,112.33,112.53,91205.0,101.1151,101.1871,100.9803,101.1601,91205.0
2020-08-17 13:10:00,112.53,112.54,112.41,112.5,81859.0,101.1601,101.1691,101.0522,101.1331,81859.0
2020-08-17 13:20:00,112.5,112.51,112.32,112.43,71620.0,101.1331,101.1421,100.9713,101.0702,71620.0
2020-08-17 13:30:00,112.44,112.53,112.25,112.29,84666.0,101.0792,101.1601,100.9084,100.9443,84666.0
2020-08-17 13:40:00,112.28,112.4,112.21,112.38,78399.0,100.9353,101.0432,100.8724,101.0252,78399.0
2020-08-17 13:50:00,112.37,112.59,112.34,112.57,111906.0,101.0163,101.214,100.9893,101.196,111906.0
2020-08-17 14:00:00,112.56,112.56,112.4,112.51,86135.0,101.1871,101.1871,101.0432,101.1421,86135.0
2020-08-17 14:10:00,112.5,112.51,112.34,112.4,53524.0,101.1331,101.1421,100.9893,101.0432,53524.0
2020-08-17 14:20:00,112.4,112.64,112.34,112.52,120576.0,101.0432,101.259,100.9893,101.1511,120576.0
2020-08-17 14:30:00,112.54,112.64,112.46,112.58,54248.0,101.1691,101.259,101.0972,101.205,54248.0
2020-08-17 14:40:00,112.55,112.57,112.49,112.51,56008.0,101.1781,101.196,101.1241,101.1421,56008.0
2020-08-17 14:50:00,112.51,112.58,112.37,112.44,87077.0,101.1421,101.205,101.0163,101.0792,87077.0
2020-08-17 15:00:00,112.45,112.51,112.34,112.37,76925.0,101.0882,101.1421,100.9893,101.0163,76925.0
2020-08-17 15:10:00,112.37,112.52,112.33,112.45,110250.0,101.0163,101.1511,100.9803,101.0882,110250.0
2020-08-17 15:20:00,112.44,112.46,112.32,112.35,125696.0,101.0792,101.0972,100.9713,100.9983,125696.0
2020-08-17 15:30:00,112.36,112.44,112.35,112.37,176456.0,101.0073,101.0792,100.9983,101.0163,176456.0
2020-08-17 15:40:00,112.37,112.44,112.14,112.38,266259.0,101.0163,101.0792,100.8095,101.0252,266259.0
2020-08-17 15:50:00,112.4,112.4,112.06,112.16,459721.0,101.0432,101.0432,100.7376,100.8275,459721.0
2020-08-18 09:30:00,112.91,113.38,112.52,113.25,472421.0,101.5017,101.9242,101.1511,101.8073,472421.0
2020-08-18 09:40:00,113.29,113.29,112.73,112.93,200880.0,101.8433,101.8433,101.3399,101.5197,200880.0
2020-08-18 09:50:00,112.98,113.07,111.9,111.97,244703.0,101.5646,101.6455,100.5937,100.6567,244703.0
2020-08-18 10:00:00,111.97,112.33,111.6,111.63,181057.0,100.6567,100.9803,100.3241,100.351,181057.0
2020-08-18 10:10:00,111.64,112.33,111.62,112.19,204590.0,100.36,100.9803,100.342,100.8544,204590.0
2020-08-18 10:20:00,112.18,112.19,111.61,111.61,142619.0,100.8454,100.8544,100.333,100.333,142619.0
2020-08-18 10:30:00,111.61,112.49,111.52,112.39,123567.0,100.333,101.1241,100.2521,101.0342,123567.0
2020-08-18 10:40:00,112.37,112.5,112.13,112.33,81217.0,101.0163,101.1331,100.8005,100.9803,81217.0
2020-08-18 10:50:00,112.38,112.5,111.96,112.19,72144.0,101.0252,101.1331,100.6477,100.8544,72144.0
2020-08-18 11:00:00,112.23,112.25,111.93,112.18,48782.0,100.8904,100.9084,100.6207,100.8454,48782.0
2020-08-18 11:10:00,112.19,112.19,111.92,112.0,63004.0,100.8544,100.8544,100.6117,100.6836,63004.0
2020-08-18 11:20:00,111.98,112.18,111.94,111.96,126115.0,100.6657,100.8454,100.6297,100.6477,126115.0
2020-08-18 11:30:00,111.96,112.13,111.93,112.04,92913.0,100.6477,100.8005,100.6207,100.7196,92913.0
2020-08-18 11:40:00,112.05,112.1,111.91,112.01,59673.0,100.7286,100.7735,100.6027,100.6926,59673.0
2020-08-18 11:50:00,112.02,112.33,112.02,112.19,76695.0,100.7016,100.9803,100.7016,100.8544,76695.0
2020-08-18 12:00:00,112.18,112.4,112.1,112.22,70627.0,100.8454,101.0432,100.7735,100.8814,70627.0
2020-08-18 12:10:00,112.23,112.35,112.2,112.23,69636.0,100.8904,100.9983,100.8634,100.8904,69636.0
2020-08-18 12:20:00,112.22,112.42,112.15,112.4,151887.0,100.8814,101.0612,100.8185,101.0432,151887.0
2020-08-18 12:30:00,112.4,112.61,112.31,112.38,121900.0,101.0432,101.232,100.9623,101.0252,121900.0
2020-08-18 12:40:00,112.36,112.47,112.19,112.3,78028.0,101.0073,101.1061,100.8544,100.9533,78028.0
2020-08-18 12:50:00,112.3,112.39,112.08,112.33,51734.0,100.9533,101.0342,100.7556,100.9803,51734.0
2020-08-18 13:00:00,112.33,112.33,112.18,112.24,38911.0,100.9803,100.9803,100.8454,100.8994,38911.0
2020-08-18 13:10:00,112.24,112.37,112.16,112.35,45063.0,100.8994,101.0163,100.8275,100.9983,45063.0
2020-08-18 13:20:00,112.36,112.37,112.16,112.32,59299.0,101.0073,101.0163,100.8275,100.9713,59299.0
2020-08-18 13:30:00,112.33,112.33,112.23,112.31,44749.0,100.9803,100.9803,100.8904,100.9623,44749.0
2020-08-18 13:40:00,112.31,112.45,112.27,112.44,46999.0,100.9623,101.0882,100.9264,101.0792,46999.0
2020-08-18 13:50:00,112.43,112.55,112.4,112.52,74605.0,101.0702,101.1781,101.0432,101.1511,74605.0
2020-08-18 14:00:00,112.53,112.6,112.42,112.59,63540.0,101.1601,101.223,101.0612,101.214,63540.0
2020-08-18 14:10:00,112.6,112.69,112.49,112.56,57964.0,101.223,101.3039,101.1241,101.1871,57964.0
2020-08-18 14:20:00,112.55,112.62,112.49,112.52,53794.0,101.1781,101.241,101.1241,101.1511,53794.0
2020-08-18 14:30:00,112.53,112.6,112.33,112.37,57446.0,101.1601,101.223,100.9803,101.0163,57446.0
2020-08-18 14:40:00,112.36,112.46,112.3,112.42,60703.0,101.0073,101.0972,100.9533,101.0612,60703.0
2020-08-18 14:50:00,112.41,112.42,112.16,112.17,51322.0,101.0522,101.0612,100.8275,100.8365,51322.0
2020-08-18 15:00:00,112.17,112.27,112.1,112.15,80607.0,100.8365,100.9264,100.7735,100.8185,80607.0
2020-08-18 15:10:00,112.17,112.35,112.16,112.3,58070.0,100.8365,100.9983,100.8275,100.9533,58070.0
2020-08-18 15:20:00,112.3,112.46,112.2,112.37,87403.0,100.9533,101.0972,100.8634,101.0163,87403.0
2020-08-18 15:30:00,112.36,112.44,112.22,112.29,73498.0,101.0073,101.0792,100.8814,100.9443,73498.0
2020-08-18 15:40:00,112.28,112.42,112.23,112.23,108774.0,100.9353,101.0612,100.8904,100.8904,108774.0
2020-08-18 15:50:00,112.19,112.32,111.9,112.02,615458.0,100.8544,100.9713,100.5937,100.7016,615458.0
2020-08-19 09:30:00,112.33,113.47,112.28,113.25,425517.0,100.9803,102.0051,100.9353,101.8073,425517.0
2020-08-19 09:40:00,113.23,113.36,112.38,112.48,229896.0,101.7894,101.9062,101.0252,101.1151,229896.0
2020-08-19 09:50:00,112.53,112.65,112.04,112.4,184813.0,101.1601,101.268,100.7196,101.0432,184813.0
2020-08-19 10:00:00,112.4,112.5,112.11,112.35,185461.0,101.0432,101.1331,100.7825,100.9983,185461.0
2020-08-19 10:10:00,112.34,112.47,112.12,112.21,93920.0,100.9893,101.1061,100.7915,100.8724,93920.0
2020-08-19 10:20:00,112.23,112.64,112.23,112.58,78559.0,100.8904,101.259,100.8904,101.205,78559.0
2020-08-19 10:30:00,112.59,112.77,112.47,112.56,83336.0,101.214,101.3758,101.1061,101.1871,83336.0
2020-08-19 10:40:00,112.53,112.74,112.51,112.55,68779.0,101.1601,101.3489,101.1421,101.1781,68779.0
2020-08-19 10:50:00,112.54,112.86,112.5,112.56,77891.0,101.1691,101.4567,101.1331,101.1871,77891.0
2020-08-19 11:00:00,112.55,112.6,112.21,112.21,74199.0,101.1781,101.223,100.8724,100.8724,74199.0
2020-08-19 11:10:00,112.2,112.53,112.13,112.44,115786.0,100.8634,101.1601,100.8005,101.0792,115786.0
2020-08-19 11:20:00,112.45,112.48,112.16,112.26,82015.0,101.0882,101.1151,100.8275,100.9174,82015.0
2020-08-19 11:30:00,112.24,112.3,112.13,112.13,79757.0,100.8994,100.9533,100.8005,100.8005,79757.0
2020-08-19 11:40:00,112.13,112.28,112.08,112.22,77964.0,100.8005,100.9353,100.7556,100.8814,77964.0
2020-08-19 11:50:00,112.21,112.26,112.18,112.2,58761.0,100.8724,100.9174,100.8454,100.8634,58761.0
2020-08-19 12:00:00,112.21,112.5,112.2,112.47,70570.0,100.8724,101.1331,100.8634,101.1061,70570.0
2020-08-19 12:10:00,112.47,112.54,112.2,112.21,43253.0,101.1061,101.1691,100.8634,100.8724,43253.0
2020-08-19 12:20:00,112.21,112.28,112.11,112.16,100013.0,100.8724,100.9353,100.7825,100.8275,100013.0
2020-08-19 12:30:00,112.16,112.19,111.96,112.01,86191.0,100.8275,100.8544,100.6477,100.6926,86191.0
2020-08-19 12:40:00,112.0,112.03,111.93,111.98,75458.0,100.6836,100.7106,100.6207,100.6657,75458.0
2020-08-19 12:50:00,111.98,112.06,111.89,111.99,53361.0,100.6657,100.7376,100.5847,100.6746,53361.0
2020-08-19 13:00:00,112.02,112.11,111.87,111.89,82374.0,100.7016,100.7825,100.5668,100.5847,82374.0
2020-08-19 13:10:00,111.89,111.94,111.81,111.82,51897.0,100.5847,100.6297,100.5128,100.5218,51897.0
2020-08-19 13:20:00,111.81,111.91,111.71,111.79,93862.0,100.5128,100.6027,100.4229,100.4949,93862.0
2020-08-19 13:30:00,111.77,111.88,111.73,111.78,57197.0,100.4769,100.5758,100.4409,100.4859,57197.0
2020-08-19 13:40:00,111.78,112.01,111.77,111.98,66235.0,100.4859,100.6926,100.4769,100.6657,66235.0
2020-08-19 13:50:00,111.97,111.97,111.77,111.78,62131.0,100.6567,100.6567,100.4769,100.4859,62131.0
2020-08-19 14:00:00,111.79,111.81,111.44,111.47,155232.0,100.4949,100.5128,100.1802,100.2072,155232.0
2020-08-19 14:10:00,111.47,111.53,111.06,111.06,168904.0,100.2072,100.2611,99.8386,99.8386,168904.0
2020-08-19 14:20:00,111.07,111.13,110.75,110.92,209430.0,99.8476,99.9015,99.5599,99.7128,209430.0
2020-08-19 14:30:00,110.95,111.11,110.88,110.97,199708.0,99.7397,99.8836,99.6768,99.7577,199708.0
2020-08-19 14:40:00,110.98,111.13,110.91,111.12,86980.0,99.7667,99.9015,99.7038,99.8925,86980.0
2020-08-19 14:50:00,111.09,111.69,111.09,111.5,86598.0,99.8656,100.405,99.8656,100.2342,86598.0
2020-08-19 15:00:00,111.48,111.55,111.07,111.21,117506.0,100.2162,100.2791,99.8476,99.9735,117506.0
2020-08-19 15:10:00,111.22,111.35,111.02,111.06,72019.0,99.9824,100.0993,99.8027,99.8386,72019.0
2020-08-19 15:20:00,111.07,111.17,111.01,111.14,94246.0,99.8476,99.9375,99.7937,99.9105,94246.0
2020-08-19 15:30:00,111.14,111.28,111.08,111.11,130489.0,99.9105,100.0364,99.8566,99.8836,130489.0
2020-08-19 15:40:00,111.11,111.48,111.0,111.01,147697.0,99.8836,100.2162,99.7847,99.7937,147697.0
2020-08-19 15:50:00,111.02,111.1,110.8,111.03,475648.0,99.8027,99.8746,99.6049,99.8116,475648.0
2020-08-20 09:30:00,110.0,110.62,109.67,110.58,364368.0,98.8857,99.4431,98.5891,99.4071,364368.0
2020-08-20 09:40:00,110.6,110.69,110.19,110.6,137281.0,99.4251,99.506,99.0565,99.4251,137281.0
2020-08-20 09:50:00,110.62,110.86,110.43,110.57,117823.0,99.4431,99.6588,99.2723,99.3981,117823.0
2020-08-20 10:00:00,110.58,110.64,110.16,110.19,139307.0,99.4071,99.461,99.0295,99.0565,139307.0
2020-08-20 10:10:00,110.19,110.51,110.13,110.34,100505.0,99.0565,99.3442,99.0026,99.1914,100505.0
2020-08-20 10:20:00,110.33,110.37,109.98,110.03,168493.0,99.1824,99.2183,98.8677,98.9127,168493.0
2020-08-20 10:30:00,110.02,110.18,109.91,109.98,302055.0,98.9037,99.0475,98.8048,98.8677,302055.0
2020-08-20 10:40:00,109.99,110.12,109.96,110.04,174162.0,98.8767,98.9936,98.8498,98.9217,174162.0
2020-08-20 10:50:00,110.05,110.25,110.0,110.08,110631.0,98.9307,99.1105,98.8857,98.9576,110631.0
2020-08-20 11:00:00,110.11,110.25,109.87,109.92,89248.0,98.9846,99.1105,98.7688,98.8138,89248.0
2020-08-20 11:10:00,109.92,110.35,109.91,110.33,116553.0,98.8138,99.2003,98.8048,99.1824,116553.0
2020-08-20 11:20:00,110.31,110.55,110.24,110.39,76137.0,99.1644,99.3801,99.1015,99.2363,76137.0
2020-08-20 11:30:00,110.4,110.45,110.19,110.31,96880.0,99.2453,99.2902,99.0565,99.1644,96880.0
2020-08-20 11:40:00,110.33,110.49,110.24,110.44,98081.0,99.1824,99.3262,99.1015,99.2813,98081.0
2020-08-20 11:50:00,110.45,110.6,110.4,110.6,89143.0,99.2902,99.4251,99.2453,99.4251,89143.0
2020-08-20 12:00:00,110.6,110.65,110.46,110.53,100454.0,99.4251,99.47,99.2992,99.3622,100454.0
2020-08-20 12:10:00,110.54,110.7,110.49,110.52,38989.0,99.3712,99.515,99.3262,99.3532,38989.0
2020-08-20 12:20:00,110.52,110.54,110.41,110.43,33003.0,99.3532,99.3712,99.2543,99.2723,33003.0
2020-08-20 12:30:00,110.43,110.49,110.33,110.4,25662.0,99.2723,99.3262,99.1824,99.2453,25662.0
2020-08-20 12:40:00,110.4,110.45,110.23,110.32,45170.0,99.2453,99.2902,99.0925,99.1734,45170.0
2020-08-20 12:50:00,110.32,110.38,110.25,110.26,25642.0,99.1734,99.2273,99.1105,99.1194,25642.0
2020-08-20 13:00:00,110.26,110.61,110.26,110.59,51937.0,99.1194,99.4341,99.1194,99.4161,51937.0
2020-08-20 13:10:00,110.58,110.65,110.44,110.49,79864.0,99.4071,99.47,99.2813,99.3262,79864.0
2020-08-20 13:20:00,110.48,110.56,110.39,110.48,115623.0,99.3172,99.3891,99.2363,99.3172,115623.0
2020-08-20 13:30:00,110.48,110.49,110.36,110.39,75384.0,99.3172,99.3262,99.2093,99.2363,75384.0
2020-08-20 13:40:00,110.4,110.7,110.39,110.53,89779.0,99.2453,99.515,99.2363,99.3622,89779.0
2020-08-20 13:50:00,110.53,110.6,110.42,110.56,57126.0,99.3622,99.4251,99.2633,99.3891,57126.0
2020-08-20 14:00:00,110.58,110.7,110.28,110.29,99936.0,99.4071,99.515,99.1374,99.1464,99936.0
2020-08-20 14:10:00,110.3,110.39,110.12,110.12,123244.0,99.1554,99.2363,98.9936,98.9936,123244.0
2020-08-20 14:20:00,110.11,110.53,110.06,110.41,352881.0,98.9846,99.3622,98.9397,99.2543,352881.0
2020-08-20 14:30:00,110.42,110.43,110.24,110.41,104147.0,99.2633,99.2723,99.1015,99.2543,104147.0
2020-08-20 14:40:00,110.42,110.43,110.23,110.34,96176.0,99.2633,99.2723,99.0925,99.1914,96176.0
2020-08-20 14:50:00,110.34,110.43,110.16,110.16,84310.0,99.1914,99.2723,99.0295,99.0295,84310.0
2020-08-20 15:00:00,110.15,110.35,110.12,110.3,126581.0,99.0206,99.2003,98.9936,99.1554,126581.0
2020-08-20 15:10:00,110.3,110.54,110.29,110.44,156498.0,99.1554,99.3712,99.1464,99.2813,156498.0
2020-08-20 15:20:00,110.44,110.47,110.07,110.15,200474.0,99.2813,99.3082,98.9486,99.0206,200474.0
2020-08-20 15:30:00,110.14,110.68,110.11,110.68,123705.0,99.0116,99.497,98.9846,99.497,123705.0
2020-08-20 15:40:00,110.69,110.97,110.65,110.88,153902.0,99.506,99.7577,99.47,99.6768,153902.0
2020-08-20 15:50:00,110.84,110.98,110.58,110.65,432782.0,99.6408,99.7667,99.4071,99.47,432782.0
2020-08-21 09:30:00,109.97,110.91,109.95,110.69,547924.0,98.8587,99.7038,98.8408,99.506,547924.0
2020-08-21 09:40:00,110.7,111.16,110.39,110.99,151976.0,99.515,99.9285,99.2363,99.7757,151976.0
2020-08-21 09:50:00,110.97,111.29,110.44,111.29,125852.0,99.7577,100.0454,99.2813,100.0454,125852.0
2020-08-21 10:00:00,111.25,111.54,111.12,111.19,147576.0,100.0094,100.2701,99.8925,99.9555,147576.0
2020-08-21 10:10:00,111.22,111.27,110.97,111.05,105982.0,99.9824,100.0274,99.7577,99.8296,105982.0
2020-08-21 10:20:00,111.06,111.22,110.93,111.21,50436.0,99.8386,99.9824,99.7217,99.9735,50436.0
2020-08-21 10:30:00,111.21,111.52,111.18,111.52,93746.0,99.9735,100.2521,99.9465,100.2521,93746.0
2020-08-21 10:40:00,111.51,111.66,111.32,111.36,86988.0,100.2431,100.378,100.0723,100.1083,86988.0
2020-08-21 10:50:00,111.33,111.45,111.16,111.19,80298.0,100.0813,100.1892,99.9285,99.9555,80298.0
2020-08-21 11:00:00,111.2,111.25,110.74,111.0,83972.0,99.9645,100.0094,99.5509,99.7847,83972.0
2020-08-21 11:10:00,111.04,111.14,110.91,110.94,45603.0,99.8206,99.9105,99.7038,99.7307,45603.0
2020-08-21 11:20:00,110.95,111.56,110.88,111.54,82869.0,99.7397,100.2881,99.6768,100.2701,82869.0
2020-08-21 11:30:00,111.54,111.62,111.19,111.45,113853.0,100.2701,100.342,99.9555,100.1892,113853.0
2020-08-21 11:40:00,111.44,111.51,111.29,111.45,86069.0,100.1802,100.2431,100.0454,100.1892,86069.0
2020-08-21 11:50:00,111.45,111.48,111.09,111.16,72191.0,100.1892,100.2162,99.8656,99.9285,72191.0
2020-08-21 12:00:00,111.15,111.5,111.1,111.4,91539.0,99.9195,100.2342,99.8746,100.1443,91539.0
2020-08-21 12:10:00,111.39,111.48,111.29,111.38,81035.0,100.1353,100.2162,100.0454,100.1263,81035.0
2020-08-21 12:20:00,111.38,111.6,111.37,111.52,203297.0,100.1263,100.3241,100.1173,100.2521,203297.0
2020-08-21 12:30:00,111.52,112.09,111.49,112.01,260386.0,100.2521,100.7645,100.2252,100.6926,260386.0
2020-08-21 12:40:00,112.0,112.05,111.87,111.87,92907.0,100.6836,100.7286,100.5668,100.5668,92907.0
2020-08-21 12:50:00,111.87,112.51,111.84,112.44,236375.0,100.5668,101.1421,100.5398,101.0792,236375.0
2020-08-21 13:00:00,112.44,112.5,112.09,112.36,160716.0,101.0792,101.1331,100.7645,101.0073,160716.0
2020-08-21 13:10:00,112.39,112.43,112.26,112.33,41282.0,101.0342,101.0702,100.9174,100.9803,41282.0
2020-08-21 13:20:00,112.31,112.31,112.23,112.28,56082.0,100.9623,100.9623,100.8904,100.9353,56082.0
2020-08-21 13:30:00,112.26,112.41,112.22,112.26,69787.0,100.9174,101.0522,100.8814,100.9174,69787.0
2020-08-21 13:40:00,112.26,112.32,112.12,112.15,64548.0,100.9174,100.9713,100.7915,100.8185,64548.0
2020-08-21 13:50:00,112.14,112.5,111.94,112.46,351286.0,100.8095,101.1331,100.6297,101.0972,351286.0
2020-08-21 14:00:00,112.46,112.54,112.18,112.19,215813.0,101.0972,101.1691,100.8454,100.8544,215813.0
2020-08-21 14:10:00,112.18,112.37,112.12,112.37,74307.0,100.8454,101.0163,100.7915,101.0163,74307.0
2020-08-21 14:20:00,112.37,112.5,112.24,112.28,99081.0,101.0163,101.1331,100.8994,100.9353,99081.0
2020-08-21 14:30:00,112.26,112.44,112.2,112.42,58561.0,100.9174,101.0792,100.8634,101.0612,58561.0
2020-08-21 14:40:00,112.42,112.72,112.36,112.69,114980.0,101.0612,101.3309,101.0073,101.3039,114980.0
2020-08-21 14:50:00,112.71,112.98,112.7,112.87,175470.0,101.3219,101.5646,101.3129,101.4657,175470.0
2020-08-21 15:00:00,112.86,113.04,112.82,112.96,115133.0,101.4567,101.6186,101.4208,101.5466,115133.0
2020-08-21 15:10:00,112.94,112.97,112.81,112.87,107850.0,101.5287,101.5556,101.4118,101.4657,107850.0
2020-08-21 15:20:00,112.89,112.97,112.76,112.83,137751.0,101.4837,101.5556,101.3668,101.4298,137751.0
2020-08-21 15:30:00,112.83,112.86,112.57,112.58,128274.0,101.4298,101.4567,101.196,101.205,128274.0
2020-08-21 15:40:00,112.58,112.87,112.55,112.73,204004.0,101.205,101.4657,101.1781,101.3399,204004.0
2020-08-21 15:50:00,112.74,113.15,112.74,113.04,867894.0,101.3489,101.7174,101.3489,101.6186,867894.0
2020-08-24 09:30:00,114.52,114.86,113.61,113.84,506650.0,102.949,103.2547,102.131,102.3377,506650.0
2020-08-24 09:40:00,113.85,114.49,113.5,113.83,316278.0,102.3467,102.922,102.0321,102.3287,316278.0
2020-08-24 09:50:00,113.86,114.0,113.27,113.59,291583.0,102.3557,102.4816,101.8253,102.113,291583.0
2020-08-24 10:00:00,113.58,113.79,113.38,113.64,137351.0,102.104,102.2928,101.9242,102.1579,137351.0
2020-08-24 10:10:00,113.64,114.13,113.64,114.05,110319.0,102.1579,102.5984,102.1579,102.5265,110319.0
2020-08-24 10:20:00,114.06,114.36,113.95,114.33,143656.0,102.5355,102.8052,102.4366,102.7782,143656.0
2020-08-24 10:30:00,114.33,114.38,113.72,114.11,114155.0,102.7782,102.8232,102.2298,102.5804,114155.0
2020-08-24 10:40:00,114.11,114.12,113.77,114.0,76356.0,102.5804,102.5894,102.2748,102.4816,76356.0
2020-08-24 10:50:00,113.97,114.0,113.66,113.8,103236.0,102.4546,102.4816,102.1759,102.3018,103236.0
2020-08-24 11:00:00,113.81,114.39,113.8,114.25,147299.0,102.3108,102.8322,102.3018,102.7063,147299.0
2020-08-24 11:10:00,114.26,114.46,114.05,114.06,77501.0,102.7153,102.8951,102.5265,102.5355,77501.0
2020-08-24 11:20:00,114.06,114.19,113.99,114.08,74611.0,102.5355,102.6524,102.4726,102.5535,74611.0
2020-08-24 11:30:00,114.09,114.2,113.97,114.01,50845.0,102.5625,102.6613,102.4546,102.4905,50845.0
2020-08-24 11:40:00,114.02,114.18,114.01,114.13,53595.0,102.4995,102.6434,102.4905,102.5984,53595.0
2020-08-24 11:50:00,114.12,114.2,113.96,114.09,59773.0,102.5894,102.6613,102.4456,102.5625,59773.0
2020-08-24 12:00:00,114.09,114.34,114.08,114.34,75822.0,102.5625,102.7872,102.5535,102.7872,75822.0
2020-08-24 12:10:00,114.35,115.24,114.33,115.03,316461.0,102.7962,103.5963,102.7782,103.4075,316461.0
2020-08-24 12:20:00,115.0,115.03,114.59,114.64,215773.0,103.3805,103.4075,103.0119,103.0569,215773.0
2020-08-24 12:30:00,114.65,115.63,114.61,115.61,293125.0,103.0659,103.9469,103.0299,103.9289,293125.0
2020-08-24 12:40:00,115.62,115.79,115.1,115.31,289216.0,103.9379,104.0907,103.4704,103.6592,289216.0
2020-08-24 12:50:00,115.31,115.38,115.03,115.35,124609.0,103.6592,103.7221,103.4075,103.6952,124609.0
2020-08-24 13:00:00,115.39,115.82,115.17,115.2,157792.0,103.7311,104.1177,103.5333,103.5603,157792.0
2020-08-24 13:10:00,115.19,115.24,115.05,115.23,157465.0,103.5513,103.5963,103.4255,103.5873,157465.0
2020-08-24 13:20:00,115.21,115.55,115.18,115.23,149896.0,103.5693,103.8749,103.5423,103.5873,149896.0
2020-08-24 13:30:00,115.21,115.25,114.93,114.94,113358.0,103.5693,103.6053,103.3176,103.3266,113358.0
2020-08-24 13:40:00,114.94,115.16,114.89,114.99,86700.0,103.3266,103.5244,103.2816,103.3715,86700.0
2020-08-24 13:50:00,114.97,115.16,114.92,115.09,104451.0,103.3535,103.5244,103.3086,103.4614,104451.0
2020-08-24 14:00:00,115.09,115.28,115.0,115.15,69287.0,103.4614,103.6322,103.3805,103.5154,69287.0
2020-08-24 14:10:00,115.15,115.16,115.01,115.04,65168.0,103.5154,103.5244,103.3895,103.4165,65168.0
2020-08-24 14:20:00,115.05,115.41,115.03,115.28,91370.0,103.4255,103.7491,103.4075,103.6322,91370.0
2020-08-24 14:30:00,115.28,115.37,115.09,115.18,87988.0,103.6322,103.7131,103.4614,103.5423,87988.0
2020-08-24 14:40:00,115.17,115.2,115.0,115.08,88919.0,103.5333,103.5603,103.3805,103.4524,88919.0
2020-08-24 14:50:00,115.1,115.18,114.97,115.09,71872.0,103.4704,103.5423,103.3535,103.4614,71872.0
2020-08-24 15:00:00,115.09,115.22,115.0,115.19,83022.0,103.4614,103.5783,103.3805,103.5513,83022.0
2020-08-24 15:10:00,115.18,115.37,115.09,115.17,119961.0,103.5423,103.7131,103.4614,103.5333,119961.0
2020-08-24 15:20:00,115.18,115.34,115.04,115.06,132240.0,103.5423,103.6862,103.4165,103.4345,132240.0
2020-08-24 15:30:00,115.05,115.23,115.03,115.2,156474.0,103.4255,103.5873,103.4075,103.5603,156474.0
2020-08-24 15:40:00,115.21,115.5,115.15,115.48,205182.0,103.5693,103.83,103.5154,103.812,205182.0
2020-08-24 15:50:00,115.49,116.0,115.22,115.97,645931.0,103.821,104.2795,103.5783,104.2525,645931.0
2020-08-25 09:30:00,116.3,117.1,115.37,115.4,632840.0,104.5492,105.2683,103.7131,103.7401,632840.0
2020-08-25 09:40:00,115.41,116.08,115.24,115.53,208900.0,103.7491,104.3514,103.5963,103.857,208900.0
2020-08-25 09:50:00,115.54,115.73,115.05,115.08,104819.0,103.866,104.0368,103.4255,103.4524,104819.0
2020-08-25 10:00:00,115.08,115.11,114.57,114.73,223716.0,103.4524,103.4794,102.994,103.1378,223716.0
2020-08-25 10:10:00,114.72,115.47,114.44,115.34,168480.0,103.1288,103.803,102.8771,103.6862,168480.0
2020-08-25 10:20:00,115.32,115.42,114.93,115.31,120137.0,103.6682,103.7581,103.3176,103.6592,120137.0
2020-08-25 10:30:00,115.29,115.54,115.08,115.34,115262.0,103.6412,103.866,103.4524,103.6862,115262.0
2020-08-25 10:40:00,115.33,115.53,115.1,115.25,76929.0,103.6772,103.857,103.4704,103.6053,76929.0
2020-08-25 10:50:00,115.22,115.22,114.98,115.14,108293.0,103.5783,103.5783,103.3625,103.5064,108293.0
2020-08-25 11:00:00,115.14,115.24,115.02,115.1,116850.0,103.5064,103.5963,103.3985,103.4704,116850.0
2020-08-25 11:10:00,115.09,115.31,114.78,115.07,118978.0,103.4614,103.6592,103.1827,103.4434,118978.0
2020-08-25 11:20:00,115.07,115.1,114.83,114.95,54970.0,103.4434,103.4704,103.2277,103.3356,54970.0
2020-08-25 11:30:00,114.96,115.07,114.76,114.9,65930.0,103.3446,103.4434,103.1648,103.2906,65930.0
2020-08-25 11:40:00,114.89,115.1,114.84,115.06,39495.0,103.2816,103.4704,103.2367,103.4345,39495.0
2020-08-25 11:50:00,115.07,115.11,114.95,114.99,43890.0,103.4434,103.4794,103.3356,103.3715,43890.0
2020-08-25 12:00:00,115.0,115.15,114.98,115.13,88060.0,103.3805,103.5154,103.3625,103.4974,88060.0
2020-08-25 12:10:00,115.12,115.19,114.99,115.11,70909.0,103.4884,103.5513,103.3715,103.4794,70909.0
2020-08-25 12:20:00,115.11,115.19,115.0,115.14,85347.0,103.4794,103.5513,103.3805,103.5064,85347.0
2020-08-25 12:30:00,115.16,115.28,115.02,115.1,76130.0,103.5244,103.6322,103.3985,103.4704,76130.0
2020-08-25 12:40:00,115.11,115.14,115.05,115.13,31551.0,103.4794,103.5064,103.4255,103.4974,31551.0
2020-08-25 12:50:00,115.1,115.18,115.07,115.11,45337.0,103.4704,103.5423,103.4434,103.4794,45337.0
2020-08-25 13:00:00,115.12,115.15,115.0,115.13,41591.0,103.4884,103.5154,103.3805,103.4974,41591.0
2020-08-25 13:10:00,115.11,115.38,115.09,115.3,57799.0,103.4794,103.7221,103.4614,103.6502,57799.0
2020-08-25 13:20:00,115.3,115.7,115.29,115.6,53604.0,103.6502,104.0098,103.6412,103.9199,53604.0
2020-08-25 13:30:00,115.59,115.73,115.57,115.64,41412.0,103.9109,104.0368,103.8929,103.9559,41412.0
2020-08-25 13:40:00,115.68,115.81,115.68,115.73,54989.0,103.9918,104.1087,103.9918,104.0368,54989.0
2020-08-25 13:50:00,115.73,115.74,115.46,115.5,62334.0,104.0368,104.0457,103.794,103.83,62334.0
2020-08-25 14:00:00,115.5,115.53,115.37,115.44,31302.0,103.83,103.857,103.7131,103.7761,31302.0
2020-08-25 14:10:00,115.42,115.55,115.34,115.53,61308.0,103.7581,103.8749,103.6862,103.857,61308.0
2020-08-25 14:20:00,115.51,115.51,115.29,115.34,39203.0,103.839,103.839,103.6412,103.6862,39203.0
2020-08-25 14:30:00,115.31,115.39,115.26,115.36,44191.0,103.6592,103.7311,103.6142,103.7041,44191.0
2020-08-25 14:40:00,115.33,115.45,115.25,115.36,66527.0,103.6772,103.7851,103.6053,103.7041,66527.0
2020-08-25 14:50:00,115.36,115.46,115.27,115.44,65714.0,103.7041,103.794,103.6232,103.7761,65714.0
2020-08-25 15:00:00,115.41,115.5,115.34,115.47,97210.0,103.7491,103.83,103.6862,103.803,97210.0
2020-08-25 15:10:00,115.48,115.57,115.44,115.53,89938.0,103.812,103.8929,103.7761,103.857,89938.0
2020-08-25 15:20:00,115.53,115.57,115.41,115.54,73346.0,103.857,103.8929,103.7491,103.866,73346.0
2020-08-25 15:30:00,115.54,115.6,115.46,115.54,137982.0,103.866,103.9199,103.794,103.866,137982.0
2020-08-25 15:40:00,115.54,115.55,115.35,115.54,136189.0,103.866,103.8749,103.6952,103.866,136189.0
2020-08-25 15:50:00,115.53,115.98,115.49,115.95,313199.0,103.857,104.2615,103.821,104.2345,313199.0
2020-08-26 09:30:00,116.27,116.31,115.19,115.42,302878.0,104.5222,104.5582,103.5513,103.7581,302878.0
2020-08-26 09:40:00,115.42,115.69,115.17,115.41,147506.0,103.7581,104.0008,103.5333,103.7491,147506.0
2020-08-26 09:50:00,115.4,115.58,115.34,115.46,109265.0,103.7401,103.9019,103.6862,103.794,109265.0
2020-08-26 10:00:00,115.47,115.5,115.27,115.32,80043.0,103.803,103.83,103.6232,103.6682,80043.0
2020-08-26 10:10:00,115.32,115.39,115.21,115.29,74043.0,103.6682,103.7311,103.5693,103.6412,74043.0
2020-08-26 10:20:00,115.31,115.91,115.25,115.75,105793.0,103.6592,104.1986,103.6053,104.0547,105793.0
2020-08-26 10:30:00,115.75,115.93,115.7,115.89,76905.0,104.0547,104.2166,104.0098,104.1806,76905.0
2020-08-26 10:40:00,115.93,116.12,115.81,116.06,160289.0,104.2166,104.3874,104.1087,104.3334,160289.0
2020-08-26 10:50:00,116.05,116.13,115.55,115.58,83312.0,104.3244,104.3963,103.8749,103.9019,83312.0
2020-08-26 11:00:00,115.58,115.69,115.46,115.53,105165.0,103.9019,104.0008,103.794,103.857,105165.0
2020-08-26 11:10:00,115.54,115.66,115.47,115.53,67966.0,103.866,103.9738,103.803,103.857,67966.0
2020-08-26 11:20:00,115.53,115.71,115.48,115.53,115099.0,103.857,104.0188,103.812,103.857,115099.0
2020-08-26 11:30:00,115.54,115.87,115.54,115.87,93574.0,103.866,104.1626,103.866,104.1626,93574.0
2020-08-26 11:40:00,115.86,116.23,115.86,116.19,112860.0,104.1536,104.4862,104.1536,104.4503,112860.0
2020-08-26 11:50:00,116.19,116.55,116.13,116.18,230310.0,104.4503,104.7739,104.3963,104.4413,230310.0
2020-08-26 12:00:00,116.18,116.42,116.15,116.36,119139.0,104.4413,104.657,104.4143,104.6031,119139.0
2020-08-26 12:10:00,116.38,116.51,116.06,116.16,60588.0,104.6211,104.7379,104.3334,104.4233,60588.0
2020-08-26 12:20:00,116.15,116.19,115.98,116.02,67730.0,104.4143,104.4503,104.2615,104.2975,67730.0
2020-08-26 12:30:00,116.02,116.16,115.93,115.93,112872.0,104.2975,104.4233,104.2166,104.2166,112872.0
2020-08-26 12:40:00,115.92,115.98,115.81,115.82,69619.0,104.2076,104.2615,104.1087,104.1177,69619.0
2020-08-26 12:50:00,115.82,115.92,115.74,115.78,218663.0,104.1177,104.2076,104.0457,104.0817,218663.0
2020-08-26 13:00:00,115.79,115.99,115.78,115.86,45628.0,104.0907,104.2705,104.0817,104.1536,45628.0
2020-08-26 13:10:00,115.85,115.93,115.81,115.92,61481.0,104.1446,104.2166,104.1087,104.2076,61481.0
2020-08-26 13:20:00,115.91,116.01,115.87,115.99,59158.0,104.1986,104.2885,104.1626,104.2705,59158.0
2020-08-26 13:30:00,116.0,116.04,115.96,115.97,60757.0,104.2795,104.3154,104.2435,104.2525,60757.0
2020-08-26 13:40:00,115.96,115.99,115.88,115.94,58130.0,104.2435,104.2705,104.1716,104.2255,58130.0
2020-08-26 13:50:00,115.93,115.98,115.87,115.98,64010.0,104.2166,104.2615,104.1626,104.2615,64010.0
2020-08-26 14:00:00,115.96,116.1,115.92,115.98,74654.0,104.2435,104.3694,104.2076,104.2615,74654.0
2020-08-26 14:10:00,115.98,115.98,115.86,115.9,56261.0,104.2615,104.2615,104.1536,104.1896,56261.0
2020-08-26 14:20:00,115.9,115.95,115.77,115.77,60312.0,104.1896,104.2345,104.0727,104.0727,60312.0
2020-08-26 14:30:00,115.77,115.79,115.51,115.65,69473.0,104.0727,104.0907,103.839,103.9648,69473.0
2020-08-26 14:40:00,115.67,115.73,115.51,115.6,76871.0,103.9828,104.0368,103.839,103.9199,76871.0
2020-08-26 14:50:00,115.61,115.7,115.54,115.58,101561.0,103.9289,104.0098,103.866,103.9019,101561.0
2020-08-26 15:00:00,115.58,115.82,115.47,115.82,244033.0,103.9019,104.1177,103.803,104.1177,244033.0
2020-08-26 15:10:00,115.82,115.88,115.77,115.81,69593.0,104.1177,104.1716,104.0727,104.1087,69593.0
2020-08-26 15:20:00,115.8,115.94,115.75,115.89,63108.0,104.0997,104.2255,104.0547,104.1806,63108.0
2020-08-26 15:30:00,115.89,115.91,115.77,115.81,103939.0,104.1806,104.1986,104.0727,104.1087,103939.0
2020-08-26 15:40:00,115.8,116.06,115.66,116.01,148274.0,104.0997,104.3334,103.9738,104.2885,148274.0
2020-08-26 15:50:00,116.0,116.3,116.0,116.04,432209.0,104.2795,104.5492,104.2795,104.3154,432209.0
2020-08-27 09:30:00,116.43,117.25,116.31,116.47,414967.0,104.666,105.4032,104.5582,104.702,414967.0
2020-08-27 09:40:00,116.45,116.66,115.9,116.08,252843.0,104.684,104.8728,104.1896,104.3514,252843.0
2020-08-27 09:50:00,116.1,116.22,115.71,116.11,129818.0,104.3694,104.4773,104.0188,104.3784,129818.0
2020-08-27 10:00:00,116.12,116.15,115.45,115.67,275782.0,104.3874,104.4143,103.7851,103.9828,275782.0
2020-08-27 10:10:00,115.68,116.4,115.57,116.21,183807.0,103.9918,104.6391,103.8929,104.4683,183807.0
2020-08-27 10:20:00,116.2,116.5,116.07,116.21,167253.0,104.4593,104.729,104.3424,104.4683,167253.0
2020-08-27 10:30:00,116.2,116.41,116.12,116.3,100598.0,104.4593,104.6481,104.3874,104.5492,100598.0
2020-08-27 10:40:00,116.32,116.35,116.12,116.19,96600.0,104.5671,104.5941,104.3874,104.4503,96600.0
2020-08-27 10:50:00,116.18,116.86,116.09,116.82,80108.0,104.4413,105.0526,104.3604,105.0166,80108.0
2020-08-27 11:00:00,116.8,117.9,116.76,117.86,372733.0,104.9986,105.9875,104.9627,105.9515,372733.0
2020-08-27 11:10:00,117.87,118.18,116.84,117.12,348483.0,105.9605,106.2392,105.0346,105.2863,348483.0
2020-08-27 11:20:00,117.1,117.27,116.69,116.81,141872.0,105.2683,105.4212,104.8998,105.0076,141872.0
2020-08-27 11:30:00,116.82,116.93,116.54,116.76,125875.0,105.0166,105.1155,104.7649,104.9627,125875.0
2020-08-27 11:40:00,116.77,116.94,116.75,116.82,64925.0,104.9717,105.1245,104.9537,105.0166,64925.0
2020-08-27 11:50:00,116.84,116.98,116.74,116.79,132655.0,105.0346,105.1605,104.9447,104.9897,132655.0
2020-08-27 12:00:00,116.81,116.82,116.35,116.41,143684.0,105.0076,105.0166,104.5941,104.6481,143684.0
2020-08-27 12:10:00,116.39,116.49,116.33,116.35,64093.0,104.6301,104.72,104.5761,104.5941,64093.0
2020-08-27 12:20:00,116.35,116.47,116.06,116.27,228871.0,104.5941,104.702,104.3334,104.5222,228871.0
2020-08-27 12:30:00,116.25,116.41,116.1,116.25,187913.0,104.5042,104.6481,104.3694,104.5042,187913.0
2020-08-27 12:40:00,116.25,116.4,115.96,116.01,138371.0,104.5042,104.6391,104.2435,104.2885,138371.0
2020-08-27 12:50:00,116.02,116.03,115.53,115.65,191520.0,104.2975,104.3064,103.857,103.9648,191520.0
2020-08-27 13:00:00,115.64,115.68,115.35,115.53,174031.0,103.9559,103.9918,103.6952,103.857,174031.0
2020-08-27 13:10:00,115.52,115.93,115.49,115.89,104026.0,103.848,104.2166,103.821,104.1806,104026.0
2020-08-27 13:20:00,115.89,115.98,115.75,115.83,84622.0,104.1806,104.2615,104.0547,104.1267,84622.0
2020-08-27 13:30:00,115.83,116.03,115.78,115.93,63841.0,104.1267,104.3064,104.0817,104.2166,63841.0
2020-08-27 13:40:00,115.93,116.16,115.91,116.07,63758.0,104.2166,104.4233,104.1986,104.3424,63758.0
2020-08-27 13:50:00,116.03,116.22,115.91,116.2,200642.0,104.3064,104.4773,104.1986,104.4593,200642.0
2020-08-27 14:00:00,116.19,116.22,115.98,116.0,108415.0,104.4503,104.4773,104.2615,104.2795,108415.0
2020-08-27 14:10:00,116.0,116.37,115.98,116.33,135183.0,104.2795,104.6121,104.2615,104.5761,135183.0
2020-08-27 14:20:00,116.32,116.48,116.18,116.45,76152.0,104.5671,104.711,104.4413,104.684,76152.0
2020-08-27 14:30:00,116.45,116.7,116.33,116.65,77516.0,104.684,104.9088,104.5761,104.8638,77516.0
2020-08-27 14:40:00,116.67,116.81,116.66,116.7,60191.0,104.8818,105.0076,104.8728,104.9088,60191.0
2020-08-27 14:50:00,116.71,116.8,116.45,116.51,73224.0,104.9177,104.9986,104.684,104.7379,73224.0
2020-08-27 15:00:00,116.52,116.74,116.39,116.61,69351.0,104.7469,104.9447,104.6301,104.8278,69351.0
2020-08-27 15:10:00,116.64,116.78,116.57,116.77,67566.0,104.8548,104.9807,104.7919,104.9717,67566.0
2020-08-27 15:20:00,116.76,116.88,116.48,116.51,114006.0,104.9627,105.0706,104.711,104.7379,114006.0
2020-08-27 15:30:00,116.52,116.72,116.52,116.52,86251.0,104.7469,104.9267,104.7469,104.7469,86251.0
2020-08-27 15:40:00,116.53,116.65,116.14,116.18,156620.0,104.7559,104.8638,104.4053,104.4413,156620.0
2020-08-27 15:50:00,116.15,116.22,115.94,116.02,395738.0,104.4143,104.4773,104.2255,104.2975,395738.0
2020-08-28 09:30:00,117.15,117.18,116.17,116.27,306580.0,105.3133,105.3403,104.4323,104.5222,306580.0
2020-08-28 09:40:00,116.3,116.83,116.3,116.64,134308.0,104.5492,105.0256,104.5492,104.8548,134308.0
2020-08-28 09:50:00,116.65,117.36,116.36,117.27,152951.0,104.8638,105.5021,104.6031,105.4212,152951.0
2020-08-28 10:00:00,117.27,117.31,116.82,116.98,114006.0,105.4212,105.4571,105.0166,105.1605,114006.0
2020-08-28 10:10:00,116.96,117.2,116.86,116.92,142307.0,105.1425,105.3582,105.0526,105.1065,142307.0
2020-08-28 10:20:00,116.91,117.1,116.72,117.1,104576.0,105.0975,105.2683,104.9267,105.2683,104576.0
2020-08-28 10:30:00,117.07,117.24,116.76,116.99,115720.0,105.2414,105.3942,104.9627,105.1695,115720.0
2020-08-28 10:40:00,117.0,117.18,116.79,116.99,149273.0,105.1784,105.3403,104.9897,105.1695,149273.0
2020-08-28 10:50:00,116.99,117.16,116.78,117.15,116550.0,105.1695,105.3223,104.9807,105.3133,116550.0
2020-08-28 11:00:00,117.16,117.23,116.93,117.1,89654.0,105.3223,105.3852,105.1155,105.2683,89654.0
2020-08-28 11:10:00,117.12,117.15,117.03,117.1,146718.0,105.2863,105.3133,105.2054,105.2683,146718.0
2020-08-28 11:20:00,117.1,117.65,117.1,117.4,264001.0,105.2683,105.7628,105.2683,105.538,264001.0
2020-08-28 11:30:00,117.42,117.43,117.08,117.09,41778.0,105.556,105.565,105.2504,105.2593,41778.0
2020-08-28 11:40:00,117.07,117.09,116.97,117.03,48831.0,105.2414,105.2593,105.1515,105.2054,48831.0
2020-08-28 11:50:00,117.02,117.1,116.69,116.91,123152.0,105.1964,105.2683,104.8998,105.0975,123152.0
2020-08-28 12:00:00,116.92,117.26,116.88,117.22,59131.0,105.1065,105.4122,105.0706,105.3762,59131.0
2020-08-28 12:10:00,117.2,117.37,117.19,117.23,116751.0,105.3582,105.5111,105.3492,105.3852,116751.0
2020-08-28 12:20:00,117.23,117.32,117.15,117.26,83113.0,105.3852,105.4661,105.3133,105.4122,83113.0
2020-08-28 12:30:00,117.27,117.35,117.06,117.09,51248.0,105.4212,105.4931,105.2324,105.2593,51248.0
2020-08-28 12:40:00,117.09,117.4,117.09,117.36,70872.0,105.2593,105.538,105.2593,105.5021,70872.0
2020-08-28 12:50:00,117.35,117.52,117.3,117.48,87943.0,105.4931,105.6459,105.4481,105.6099,87943.0
2020-08-28 13:00:00,117.47,117.55,117.19,117.23,80930.0,105.601,105.6729,105.3492,105.3852,80930.0
2020-08-28 13:10:00,117.23,117.24,117.02,117.21,53641.0,105.3852,105.3942,105.1964,105.3672,53641.0
2020-08-28 13:20:00,117.19,117.33,117.12,117.17,96930.0,105.3492,105.4751,105.2863,105.3313,96930.0
2020-08-28 13:30:00,117.16,117.22,117.01,117.12,61666.0,105.3223,105.3762,105.1874,105.2863,61666.0
2020-08-28 13:40:00,117.13,117.24,117.1,117.12,43177.0,105.2953,105.3942,105.2683,105.2863,43177.0
2020-08-28 13:50:00,117.14,117.21,117.07,117.1,36696.0,105.3043,105.3672,105.2414,105.2683,36696.0
2020-08-28 14:00:00,117.1,117.32,117.01,117.31,92178.0,105.2683,105.4661,105.1874,105.4571,92178.0
2020-08-28 14:10:00,117.32,118.09,117.31,118.06,163818.0,105.4661,106.1583,105.4571,106.1313,163818.0
2020-08-28 14:20:00,118.07,118.12,117.58,117.59,138114.0,106.1403,106.1853,105.6998,105.7088,138114.0
2020-08-28 14:30:00,117.57,117.67,117.41,117.5,92640.0,105.6908,105.7807,105.547,105.6279,92640.0
2020-08-28 14:40:00,117.49,117.69,117.48,117.63,74908.0,105.6189,105.7987,105.6099,105.7448,74908.0
2020-08-28 14:50:00,117.64,117.66,117.48,117.65,118112.0,105.7538,105.7718,105.6099,105.7628,118112.0
2020-08-28 15:00:00,117.66,117.81,117.59,117.8,45797.0,105.7718,105.9066,105.7088,105.8976,45797.0
2020-08-28 15:10:00,117.8,118.09,117.79,118.08,79257.0,105.8976,106.1583,105.8886,106.1493,79257.0
2020-08-28 15:20:00,118.08,118.11,117.83,117.92,126657.0,106.1493,106.1763,105.9246,106.0055,126657.0
2020-08-28 15:30:00,117.93,118.04,117.88,118.03,90640.0,106.0145,106.1134,105.9695,106.1044,90640.0
2020-08-28 15:40:00,118.02,118.13,117.95,118.11,138455.0,106.0954,106.1943,106.0325,106.1763,138455.0
2020-08-28 15:50:00,118.09,118.26,117.91,118.2,343332.0,106.1583,106.3111,105.9965,106.2572,343332.0
2020-08-31 09:30:00,118.33,118.91,118.12,118.6,439107.0,106.3741,106.8955,106.1853,106.6168,439107.0
2020-08-31 09:40:00,118.57,119.1,118.26,119.0,273610.0,106.5898,107.0663,106.3111,106.9764,273610.0
2020-08-31 09:50:00,118.98,119.13,118.29,118.71,186936.0,106.9584,107.0932,106.3381,106.7157,186936.0
2020-08-31 10:00:00,118.7,118.84,118.61,118.65,141201.0,106.7067,106.8325,106.6258,106.6617,141201.0
2020-08-31 10:10:00,118.63,118.67,118.2,118.38,134308.0,106.6437,106.6797,106.2572,106.419,134308.0
2020-08-31 10:20:00,118.39,118.67,118.32,118.62,119844.0,106.428,106.6797,106.3651,106.6348,119844.0
2020-08-31 10:30:00,118.6,119.14,118.49,118.75,152158.0,106.6168,107.1022,106.5179,106.7516,152158.0
2020-08-31 10:40:00,118.76,118.98,118.73,118.96,95064.0,106.7606,106.9584,106.7336,106.9404,95064.0
2020-08-31 10:50:00,118.96,119.12,118.91,119.11,80551.0,106.9404,107.0842,106.8955,107.0752,80551.0
2020-08-31 11:00:00,119.15,119.18,118.86,118.96,68736.0,107.1112,107.1382,106.8505,106.9404,68736.0
2020-08-31 11:10:00,118.91,119.47,118.91,119.06,120492.0,106.8955,107.3989,106.8955,107.0303,120492.0
2020-08-31 11:20:00,119.07,119.19,118.68,118.86,156045.0,107.0393,107.1472,106.6887,106.8505,156045.0
2020-08-31 11:30:00,118.86,119.0,118.8,118.94,85344.0,106.8505,106.9764,106.7966,106.9224,85344.0
2020-08-31 11:40:00,118.94,119.08,118.88,119.01,61401.0,106.9224,107.0483,106.8685,106.9854,61401.0
2020-08-31 11:50:00,119.0,119.13,118.95,118.97,49937.0,106.9764,107.0932,106.9314,106.9494,49937.0
2020-08-31 12:00:00,118.98,119.26,118.95,119.15,70607.0,106.9584,107.2101,106.9314,107.1112,70607.0
2020-08-31 12:10:00,119.14,119.49,119.11,119.45,80766.0,107.1022,107.4169,107.0752,107.3809,80766.0
2020-08-31 12:20:00,119.45,119.65,119.29,119.64,157366.0,107.3809,107.5607,107.2371,107.5517,157366.0
2020-08-31 12:30:00,119.61,119.89,119.45,119.45,217512.0,107.5247,107.7764,107.3809,107.3809,217512.0
2020-08-31 12:40:00,119.46,119.6,119.35,119.6,78605.0,107.3899,107.5157,107.291,107.5157,78605.0
2020-08-31 12:50:00,119.6,119.72,119.58,119.69,64292.0,107.5157,107.6236,107.4978,107.5966,64292.0
2020-08-31 13:00:00,119.7,119.84,119.58,119.83,89563.0,107.6056,107.7315,107.4978,107.7225,89563.0
2020-08-31 13:10:00,119.83,121.06,119.81,120.84,686667.0,107.7225,108.8282,107.7045,108.6305,686667.0
2020-08-31 13:20:00,120.84,120.89,120.34,120.74,293182.0,108.6305,108.6754,108.181,108.5406,293182.0
2020-08-31 13:30:00,120.73,120.86,120.26,120.45,126524.0,108.5316,108.6484,108.1091,108.2799,126524.0
2020-08-31 13:40:00,120.45,120.74,120.36,120.59,193694.0,108.2799,108.5406,108.1989,108.4057,193694.0
2020-08-31 13:50:00,120.61,120.69,120.39,120.47,112356.0,108.4237,108.4956,108.2259,108.2978,112356.0
2020-08-31 14:00:00,120.46,120.56,120.14,120.29,171968.0,108.2888,108.3787,108.0012,108.136,171968.0
2020-08-31 14:10:00,120.3,120.44,120.24,120.24,111525.0,108.145,108.2709,108.0911,108.0911,111525.0
2020-08-31 14:20:00,120.26,120.47,120.16,120.3,135851.0,108.1091,108.2978,108.0192,108.145,135851.0
2020-08-31 14:30:00,120.29,120.38,120.21,120.38,67630.0,108.136,108.2169,108.0641,108.2169,67630.0
2020-08-31 14:40:00,120.36,120.44,120.11,120.15,76775.0,108.1989,108.2709,107.9742,108.0102,76775.0
2020-08-31 14:50:00,120.16,120.22,119.89,119.93,88458.0,108.0192,108.0731,107.7764,107.8124,88458.0
2020-08-31 15:00:00,119.93,120.11,119.84,120.07,72932.0,107.8124,107.9742,107.7315,107.9383,72932.0
2020-08-31 15:10:00,120.07,120.08,119.82,119.83,71292.0,107.9383,107.9472,107.7135,107.7225,71292.0
2020-08-31 15:20:00,119.83,119.85,119.37,119.71,163403.0,107.7225,107.7405,107.309,107.6146,163403.0
2020-08-31 15:30:00,119.71,119.73,119.34,119.57,157564.0,107.6146,107.6326,107.282,107.4888,157564.0
2020-08-31 15:40:00,119.54,119.91,119.33,119.87,218759.0,107.4618,107.7944,107.273,107.7585,218759.0
2020-08-31 15:50:00,119.85,119.93,119.08,119.08,699350.0,107.7405,107.8124,107.0483,107.0483,699350.0
2020-09-01 09:30:00,121.21,121.33,119.51,120.1,635298.0,108.9631,109.0709,107.4348,107.9652,635298.0
2020-09-01 09:40:00,120.05,121.17,119.61,121.15,327391.0,107.9203,108.9271,107.5247,108.9091,327391.0
2020-09-01 09:50:00,121.15,121.87,121.02,121.66,481988.0,108.9091,109.5564,108.7923,109.3676,481988.0
2020-09-01 10:00:00,121.65,122.37,121.43,122.34,261805.0,109.3586,110.0059,109.1608,109.9789,261805.0
2020-09-01 10:10:00,122.31,122.43,121.69,122.12,272190.0,109.9519,110.0598,109.3946,109.7811,272190.0
2020-09-01 10:20:00,122.11,122.26,121.81,122.07,143207.0,109.7721,109.907,109.5024,109.7362,143207.0
2020-09-01 10:30:00,122.05,122.18,121.87,122.04,102275.0,109.7182,109.8351,109.5564,109.7092,102275.0
2020-09-01 10:40:00,122.04,122.27,121.86,122.02,118847.0,109.7092,109.916,109.5474,109.6912,118847.0
2020-09-01 10:50:00,122.04,122.25,121.9,121.93,125322.0,109.7092,109.898,109.5833,109.6103,125322.0
2020-09-01 11:00:00,121.93,122.18,121.9,122.11,147806.0,109.6103,109.8351,109.5833,109.7721,147806.0
2020-09-01 11:10:00,122.1,122.21,121.93,122.01,272207.0,109.7631,109.862,109.6103,109.6822,272207.0
2020-09-01 11:20:00,121.99,122.01,121.37,121.69,198689.0,109.6643,109.6822,109.1069,109.3946,198689.0
2020-09-01 11:30:00,121.65,121.69,121.08,121.36,137440.0,109.3586,109.3946,108.8462,109.0979,137440.0
2020-09-01 11:40:00,121.38,121.57,121.18,121.56,147568.0,109.1159,109.2867,108.9361,109.2777,147568.0
2020-09-01 11:50:00,121.58,121.67,121.42,121.58,78464.0,109.2957,109.3766,109.1518,109.2957,78464.0
2020-09-01 12:00:00,121.59,121.89,121.54,121.83,69427.0,109.3047,109.5744,109.2597,109.5204,69427.0
2020-09-01 12:10:00,121.84,121.99,121.75,121.84,57482.0,109.5294,109.6643,109.4485,109.5294,57482.0
2020-09-01 12:20:00,121.85,121.92,121.73,121.92,84781.0,109.5384,109.6013,109.4305,109.6013,84781.0
2020-09-01 12:30:00,121.92,122.0,121.83,121.87,90059.0,109.6013,109.6732,109.5204,109.5564,90059.0
2020-09-01 12:40:00,121.87,121.92,121.67,121.84,87388.0,109.5564,109.6013,109.3766,109.5294,87388.0
2020-09-01 12:50:00,121.84,122.0,121.8,122.0,147194.0,109.5294,109.6732,109.4935,109.6732,147194.0
2020-09-01 13:00:00,121.98,122.07,121.81,121.99,129083.0,109.6553,109.7362,109.5024,109.6643,129083.0
2020-09-01 13:10:00,122.0,122.27,121.95,122.25,88211.0,109.6732,109.916,109.6283,109.898,88211.0
2020-09-01 13:20:00,122.25,122.49,122.21,122.38,113601.0,109.898,110.1137,109.862,110.0149,113601.0
2020-09-01 13:30:00,122.37,122.52,122.11,122.31,133706.0,110.0059,110.1407,109.7721,109.9519,133706.0
2020-09-01 13:40:00,122.31,122.57,122.28,122.48,122293.0,109.9519,110.1857,109.925,110.1047,122293.0
2020-09-01 13:50:00,122.47,122.48,122.3,122.3,103304.0,110.0958,110.1047,109.9429,109.9429,103304.0
2020-09-01 14:00:00,122.32,122.33,122.04,122.04,121533.0,109.9609,109.9699,109.7092,109.7092,121533.0
2020-09-01 14:10:00,122.06,122.18,122.0,122.01,96581.0,109.7272,109.8351,109.6732,109.6822,96581.0
2020-09-01 14:20:00,122.02,122.08,121.84,121.97,142907.0,109.6912,109.7452,109.5294,109.6463,142907.0
2020-09-01 14:30:00,121.96,122.05,121.68,121.75,82764.0,109.6373,109.7182,109.3856,109.4485,82764.0
2020-09-01 14:40:00,121.74,121.84,121.42,121.43,94104.0,109.4395,109.5294,109.1518,109.1608,94104.0
2020-09-01 14:50:00,121.43,121.69,121.43,121.65,69874.0,109.1608,109.3946,109.1608,109.3586,69874.0
2020-09-01 15:00:00,121.65,121.95,121.61,121.93,73333.0,109.3586,109.6283,109.3227,109.6103,73333.0
2020-09-01 15:10:00,121.92,121.98,121.8,121.93,98234.0,109.6013,109.6553,109.4935,109.6103,98234.0
2020-09-01 15:20:00,121.91,122.18,121.86,121.87,127949.0,109.5923,109.8351,109.5474,109.5564,127949.0
2020-09-01 15:30:00,121.89,122.0,121.86,121.94,87259.0,109.5744,109.6732,109.5474,109.6193,87259.0
2020-09-01 15:40:00,121.92,122.2,121.7,121.7,163941.0,109.6013,109.853,109.4036,109.4036,163941.0
2020-09-01 15:50:00,121.69,122.13,121.54,122.01,370088.0,109.3946,109.7901,109.2597,109.6822,370088.0
2020-09-02 09:30:00,123.57,123.93,122.99,123.5,684953.0,111.6708,111.9961,111.1466,111.6075,684953.0
2020-09-02 09:40:00,123.48,123.64,123.11,123.26,306626.0,111.5895,111.734,111.2551,111.3906,306626.0
2020-09-02 09:50:00,123.26,123.29,122.35,122.79,519551.0,111.3906,111.4178,110.5683,110.9659,519551.0
2020-09-02 10:00:00,122.75,123.24,122.24,122.37,351295.0,110.9298,111.3726,110.4689,110.5863,351295.0
2020-09-02 10:10:00,122.36,122.68,121.99,122.55,257010.0,110.5773,110.8665,110.2429,110.749,257010.0
2020-09-02 10:20:00,122.53,123.16,122.4,123.08,242946.0,110.7309,111.3003,110.6135,111.228,242946.0
2020-09-02 10:30:00,123.09,123.11,122.49,122.54,140426.0,111.237,111.2551,110.6948,110.74,140426.0
2020-09-02 10:40:00,122.51,123.1,122.45,123.08,211295.0,110.7129,111.246,110.6586,111.228,211295.0
2020-09-02 10:50:00,123.08,123.73,123.03,123.67,130119.0,111.228,111.8154,111.1828,111.7612,130119.0
2020-09-02 11:00:00,123.68,123.69,123.03,123.23,311426.0,111.7702,111.7792,111.1828,111.3635,311426.0
2020-09-02 11:10:00,123.25,123.54,123.17,123.5,182301.0,111.3816,111.6437,111.3093,111.6075,182301.0
2020-09-02 11:20:00,123.5,123.65,123.15,123.21,176545.0,111.6075,111.7431,111.2912,111.3455,176545.0
2020-09-02 11:30:00,123.17,123.49,122.09,122.12,136666.0,111.3093,111.5985,110.3333,110.3604,136666.0
2020-09-02 11:40:00,122.13,122.53,121.81,122.11,196146.0,110.3695,110.7309,110.0803,110.3514,196146.0
2020-09-02 11:50:00,122.09,122.4,122.01,122.22,93251.0,110.3333,110.6135,110.261,110.4508,93251.0
2020-09-02 12:00:00,122.19,122.48,122.12,122.4,57855.0,110.4237,110.6858,110.3604,110.6135,57855.0
2020-09-02 12:10:00,122.42,122.87,122.41,122.76,99070.0,110.6315,111.0382,110.6225,110.9388,99070.0
2020-09-02 12:20:00,122.77,123.06,122.67,123.06,88330.0,110.9478,111.2099,110.8575,111.2099,88330.0
2020-09-02 12:30:00,123.08,123.17,122.88,123.12,59948.0,111.228,111.3093,111.0472,111.2641,59948.0
2020-09-02 12:40:00,123.12,123.32,122.95,123.0,90006.0,111.2641,111.4449,111.1105,111.1557,90006.0
2020-09-02 12:50:00,122.98,123.06,122.88,122.9,37531.0,111.1376,111.2099,111.0472,111.0653,37531.0
2020-09-02 13:00:00,122.91,123.14,122.8,123.02,76237.0,111.0743,111.2822,110.9749,111.1738,76237.0
2020-09-02 13:10:00,122.97,123.24,122.8,123.14,82577.0,111.1286,111.3726,110.9749,111.2822,82577.0
2020-09-02 13:20:00,123.12,123.19,122.96,122.96,65932.0,111.2641,111.3274,111.1195,111.1195,65932.0
2020-09-02 13:30:00,122.97,123.18,122.89,123.15,76340.0,111.1286,111.3183,111.0563,111.2912,76340.0
2020-09-02 13:40:00,123.14,123.31,123.05,123.1,97484.0,111.2822,111.4358,111.2009,111.246,97484.0
2020-09-02 13:50:00,123.09,123.23,123.07,123.13,41027.0,111.237,111.3635,111.2189,111.2732,41027.0
2020-09-02 14:00:00,123.11,123.17,122.94,123.06,66853.0,111.2551,111.3093,111.1015,111.2099,66853.0
2020-09-02 14:10:00,123.06,123.12,122.83,122.87,63157.0,111.2099,111.2641,111.002,111.0382,63157.0
2020-09-02 14:20:00,122.87,123.1,122.86,122.99,63843.0,111.0382,111.246,111.0292,111.1466,63843.0
2020-09-02 14:30:00,122.99,122.99,122.71,122.77,69314.0,111.1466,111.1466,110.8936,110.9478,69314.0
2020-09-02 14:40:00,122.78,123.0,122.77,122.97,57086.0,110.9569,111.1557,110.9478,111.1286,57086.0
2020-09-02 14:50:00,122.97,123.08,122.78,122.84,67750.0,111.1286,111.228,110.9569,111.0111,67750.0
2020-09-02 15:00:00,122.83,123.02,122.83,122.94,53568.0,111.002,111.1738,111.002,111.1015,53568.0
2020-09-02 15:10:00,122.92,123.57,122.91,123.51,128531.0,111.0834,111.6708,111.0743,111.6166,128531.0
2020-09-02 15:20:00,123.52,123.61,123.23,123.28,85153.0,111.6256,111.7069,111.3635,111.4087,85153.0
2020-09-02 15:30:00,123.28,123.36,123.13,123.26,91958.0,111.4087,111.481,111.2732,111.3906,91958.0
2020-09-02 15:40:00,123.24,123.3,123.09,123.24,184763.0,111.3726,111.4268,111.237,111.3726,184763.0
2020-09-02 15:50:00,123.24,123.44,122.94,123.18,455719.0,111.3726,111.5533,111.1015,111.3183,455719.0
2020-09-03 09:30:00,121.75,121.75,119.81,120.73,577885.0,110.026,110.026,108.2729,109.1043,577885.0
2020-09-03 09:40:00,120.76,120.89,120.07,120.79,358816.0,109.1314,109.2489,108.5078,109.1585,358816.0
2020-09-03 09:50:00,120.78,121.25,120.42,121.03,288076.0,109.1495,109.5742,108.8241,109.3754,288076.0
2020-09-03 10:00:00,121.03,121.49,120.84,121.0,135916.0,109.3754,109.7911,109.2037,109.3483,135916.0
2020-09-03 10:10:00,120.99,121.13,120.08,120.09,235375.0,109.3392,109.4657,108.5169,108.5259,235375.0
2020-09-03 10:20:00,120.16,120.33,119.52,119.92,223231.0,108.5892,108.7428,108.0108,108.3723,223231.0
2020-09-03 10:30:00,119.98,120.22,119.54,119.76,340218.0,108.4265,108.6434,108.0289,108.2277,340218.0
2020-09-03 10:40:00,119.79,119.98,118.53,118.9,403503.0,108.2548,108.4265,107.1161,107.4505,403503.0
2020-09-03 10:50:00,118.92,119.56,118.87,119.36,224259.0,107.4686,108.0469,107.4234,107.8662,224259.0
2020-09-03 11:00:00,119.31,119.36,118.6,118.76,189220.0,107.821,107.8662,107.1794,107.324,189220.0
2020-09-03 11:10:00,118.78,119.11,117.52,117.76,280297.0,107.342,107.6403,106.2034,106.4203,280297.0
2020-09-03 11:20:00,117.77,118.84,117.51,118.71,381786.0,106.4293,107.3963,106.1943,107.2788,381786.0
2020-09-03 11:30:00,118.75,118.98,118.29,118.96,208113.0,107.3149,107.5228,106.8992,107.5047,208113.0
2020-09-03 11:40:00,118.98,119.44,118.9,119.19,168516.0,107.5228,107.9385,107.4505,107.7126,168516.0
2020-09-03 11:50:00,119.21,119.63,118.4,118.66,178955.0,107.7306,108.1102,106.9986,107.2336,178955.0
2020-09-03 12:00:00,118.77,118.84,117.96,118.16,130770.0,107.333,107.3963,106.601,106.7817,130770.0
2020-09-03 12:10:00,118.21,118.67,118.03,118.09,200016.0,106.8269,107.2426,106.6643,106.7185,200016.0
2020-09-03 12:20:00,118.05,118.05,117.26,117.34,223351.0,106.6823,106.6823,105.9684,106.0407,223351.0
2020-09-03 12:30:00,117.31,117.4,116.89,117.36,259512.0,106.0136,106.0949,105.634,106.0588,259512.0
2020-09-03 12:40:00,117.34,117.37,116.78,116.78,217002.0,106.0407,106.0678,105.5346,105.5346,217002.0
2020-09-03 12:50:00,116.8,117.24,116.68,116.7,142893.0,105.5527,105.9503,105.4443,105.4623,142893.0
2020-09-03 13:00:00,116.72,117.0,116.16,116.86,151324.0,105.4804,105.7334,104.9743,105.6069,151324.0
2020-09-03 13:10:00,116.84,117.16,116.81,116.94,146691.0,105.5889,105.878,105.5617,105.6792,146691.0
2020-09-03 13:20:00,116.96,117.53,116.83,117.45,114559.0,105.6973,106.2124,105.5798,106.1401,114559.0
2020-09-03 13:30:00,117.43,117.43,116.58,116.71,135011.0,106.122,106.122,105.3539,105.4714,135011.0
2020-09-03 13:40:00,117.33,117.33,116.42,116.42,127969.0,106.0317,106.0317,105.2093,105.2093,127969.0
2020-09-03 13:50:00,116.45,117.13,116.45,116.85,90899.0,105.2364,105.8509,105.2364,105.5979,90899.0
2020-09-03 14:00:00,116.84,117.13,116.73,116.96,126522.0,105.5889,105.8509,105.4894,105.6973,126522.0
2020-09-03 14:10:00,116.97,117.22,116.55,116.71,109400.0,105.7063,105.9323,105.3268,105.4714,109400.0
2020-09-03 14:20:00,116.75,117.0,116.53,116.97,109082.0,105.5075,105.7334,105.3087,105.7063,109082.0
2020-09-03 14:30:00,116.94,117.26,116.89,117.03,177642.0,105.6792,105.9684,105.634,105.7606,177642.0
2020-09-03 14:40:00,117.0,117.12,116.8,116.99,183792.0,105.7334,105.8419,105.5527,105.7244,183792.0
2020-09-03 14:50:00,116.98,116.99,116.44,116.44,154976.0,105.7154,105.7244,105.2274,105.2274,154976.0
2020-09-03 15:00:00,116.46,116.83,116.3,116.53,227774.0,105.2454,105.5798,105.1009,105.3087,227774.0
2020-09-03 15:10:00,116.52,116.74,116.33,116.49,153080.0,105.2997,105.4985,105.128,105.2726,153080.0
2020-09-03 15:20:00,116.49,116.53,115.87,115.98,192935.0,105.2726,105.3087,104.7123,104.8117,192935.0
2020-09-03 15:30:00,115.96,116.4,115.6,116.24,347056.0,104.7936,105.1912,104.4683,105.0466,347056.0
2020-09-03 15:40:00,116.2,116.8,116.05,116.12,317102.0,105.0105,105.5527,104.8749,104.9382,317102.0
2020-09-03 15:50:00,116.07,116.73,115.8,116.43,871848.0,104.893,105.4894,104.649,105.2183,871848.0
2020-09-04 09:30:00,116.07,117.82,115.31,117.47,560745.0,104.893,106.4745,104.2062,106.1582,560745.0
2020-09-04 09:40:00,117.49,117.82,116.57,116.62,354151.0,106.1763,106.4745,105.3449,105.39,354151.0
2020-09-04 09:50:00,116.62,116.99,116.12,116.46,362513.0,105.39,105.7244,104.9382,105.2454,362513.0
2020-09-04 10:00:00,116.34,117.19,116.22,116.51,199633.0,105.137,105.9052,105.0286,105.2906,199633.0
2020-09-04 10:10:00,116.49,116.64,114.73,114.81,295456.0,105.2726,105.4081,103.682,103.7543,295456.0
2020-09-04 10:20:00,114.83,115.4,114.11,114.31,312375.0,103.7724,104.2875,103.1217,103.3025,312375.0
2020-09-04 10:30:00,114.32,114.49,113.21,113.63,332753.0,103.3115,103.4652,102.3084,102.688,332753.0
2020-09-04 10:40:00,113.61,113.61,112.38,113.37,376846.0,102.6699,102.6699,101.5583,102.453,376846.0
2020-09-04 10:50:00,113.31,113.81,112.79,113.39,257430.0,102.3988,102.8506,101.9289,102.4711,257430.0
2020-09-04 11:00:00,113.34,113.66,112.69,112.82,228930.0,102.4259,102.7151,101.8385,101.956,228930.0
2020-09-04 11:10:00,112.82,113.52,112.81,113.32,143374.0,101.956,102.5886,101.9469,102.4078,143374.0
2020-09-04 11:20:00,113.36,113.49,112.5,112.96,196079.0,102.444,102.5614,101.6668,102.0825,196079.0
2020-09-04 11:30:00,112.94,113.62,112.83,113.5,236447.0,102.0644,102.6789,101.965,102.5705,236447.0
2020-09-04 11:40:00,113.48,113.84,112.93,113.79,126724.0,102.5524,102.8777,102.0554,102.8326,126724.0
2020-09-04 11:50:00,113.83,114.59,113.67,114.44,151682.0,102.8687,103.5555,102.7241,103.42,151682.0
2020-09-04 12:00:00,114.46,114.79,114.23,114.35,109932.0,103.438,103.7363,103.2302,103.3386,109932.0
2020-09-04 12:10:00,114.32,114.52,113.91,114.15,147337.0,103.3115,103.4923,102.941,103.1579,147337.0
2020-09-04 12:20:00,114.18,114.95,114.1,114.92,154681.0,103.185,103.8809,103.1127,103.8537,154681.0
2020-09-04 12:30:00,114.9,115.4,114.77,115.23,140561.0,103.8357,104.2875,103.7182,104.1339,140561.0
2020-09-04 12:40:00,115.29,115.38,114.9,114.9,89478.0,104.1881,104.2694,103.8357,103.8357,89478.0
2020-09-04 12:50:00,114.91,115.13,114.63,114.79,90078.0,103.8447,104.0435,103.5917,103.7363,90078.0
2020-09-04 13:00:00,114.77,114.77,114.35,114.53,118792.0,103.7182,103.7182,103.3386,103.5013,118792.0
2020-09-04 13:10:00,114.53,114.57,113.93,113.96,94045.0,103.5013,103.5374,102.9591,102.9862,94045.0
2020-09-04 13:20:00,113.99,114.35,113.98,114.05,52967.0,103.0133,103.3386,103.0043,103.0675,52967.0
2020-09-04 13:30:00,114.05,114.61,113.84,114.44,76228.0,103.0675,103.5736,102.8777,103.42,76228.0
2020-09-04 13:40:00,114.43,114.69,114.21,114.45,180434.0,103.4109,103.6459,103.2121,103.429,180434.0
2020-09-04 13:50:00,114.45,114.65,114.1,114.59,79653.0,103.429,103.6097,103.1127,103.5555,79653.0
2020-09-04 14:00:00,114.58,114.76,114.33,114.54,70168.0,103.5465,103.7092,103.3206,103.5103,70168.0
2020-09-04 14:10:00,114.49,114.92,114.34,114.78,61772.0,103.4652,103.8537,103.3296,103.7272,61772.0
2020-09-04 14:20:00,114.8,115.1,114.58,115.03,61431.0,103.7453,104.0164,103.5465,103.9532,61431.0
2020-09-04 14:30:00,115.03,115.59,114.86,115.55,71367.0,103.9532,104.4592,103.7995,104.4231,71367.0
2020-09-04 14:40:00,115.54,116.26,115.47,115.86,110357.0,104.414,105.0647,104.3508,104.7032,110357.0
2020-09-04 14:50:00,115.87,116.18,115.75,116.09,97560.0,104.7123,104.9924,104.6038,104.9111,97560.0
2020-09-04 15:00:00,116.11,116.46,115.94,116.39,131537.0,104.9292,105.2454,104.7755,105.1822,131537.0
2020-09-04 15:10:00,116.4,116.99,116.17,116.78,348189.0,105.1912,105.7244,104.9834,105.5346,348189.0
2020-09-04 15:20:00,116.74,117.29,116.74,117.07,184787.0,105.4985,105.9955,105.4985,105.7967,184787.0
2020-09-04 15:30:00,117.07,117.07,116.23,116.37,155016.0,105.7967,105.7967,105.0376,105.1641,155016.0
2020-09-04 15:40:00,116.4,116.76,116.15,116.16,135568.0,105.1912,105.5166,104.9653,104.9743,135568.0
2020-09-04 15:50:00,116.15,116.42,115.91,115.96,341100.0,104.9653,105.2093,104.7484,104.7936,341100.0
2020-09-08 09:30:00,111.94,113.26,111.14,112.35,633050.0,101.1607,102.3536,100.4377,101.5312,633050.0
2020-09-08 09:40:00,112.3,112.99,111.21,112.21,266288.0,101.486,102.1096,100.501,101.4047,266288.0
2020-09-08 09:50:00,112.31,112.86,112.1,112.78,189855.0,101.4951,101.9921,101.3053,101.9198,189855.0
2020-09-08 10:00:00,112.84,113.07,111.75,112.89,264531.0,101.974,102.1819,100.989,102.0192,264531.0
2020-09-08 10:10:00,112.83,113.42,112.62,113.29,249160.0,101.965,102.4982,101.7752,102.3807,249160.0
2020-09-08 10:20:00,113.29,113.86,113.05,113.59,169617.0,102.3807,102.8958,102.1638,102.6518,169617.0
2020-09-08 10:30:00,113.58,113.88,112.61,113.45,168107.0,102.6428,102.9139,101.7662,102.5253,168107.0
2020-09-08 10:40:00,113.46,113.57,112.48,112.51,101485.0,102.5343,102.6337,101.6487,101.6758,101485.0
2020-09-08 10:50:00,112.51,113.23,112.34,112.85,87739.0,101.6758,102.3265,101.5222,101.9831,87739.0
2020-09-08 11:00:00,112.81,113.11,112.57,113.03,129839.0,101.9469,102.218,101.73,102.1457,129839.0
2020-09-08 11:10:00,113.02,113.45,112.93,113.24,80434.0,102.1367,102.5253,102.0554,102.3355,80434.0
2020-09-08 11:20:00,113.25,113.32,112.5,112.83,102480.0,102.3446,102.4078,101.6668,101.965,102480.0
2020-09-08 11:30:00,112.86,112.99,112.15,112.18,118705.0,101.9921,102.1096,101.3505,101.3776,118705.0
2020-09-08 11:40:00,112.14,112.42,112.02,112.19,129789.0,101.3414,101.5945,101.233,101.3866,129789.0
2020-09-08 11:50:00,112.21,112.53,111.87,112.34,101532.0,101.4047,101.6939,101.0974,101.5222,101532.0
2020-09-08 12:00:00,112.37,112.75,112.25,112.45,53331.0,101.5493,101.8927,101.4409,101.6216,53331.0
2020-09-08 12:10:00,112.47,112.65,112.22,112.65,119326.0,101.6397,101.8023,101.4137,101.8023,119326.0
2020-09-08 12:20:00,112.66,112.93,112.34,112.36,63985.0,101.8114,102.0554,101.5222,101.5403,63985.0
2020-09-08 12:30:00,112.39,112.85,112.27,112.73,104752.0,101.5674,101.9831,101.4589,101.8746,104752.0
2020-09-08 12:40:00,112.75,112.82,112.44,112.78,88293.0,101.8927,101.956,101.6126,101.9198,88293.0
2020-09-08 12:50:00,112.76,112.81,112.52,112.66,58302.0,101.9017,101.9469,101.6849,101.8114,58302.0
2020-09-08 13:00:00,112.68,112.74,112.15,112.16,61539.0,101.8294,101.8837,101.3505,101.3595,61539.0
2020-09-08 13:10:00,112.16,112.6,112.09,112.51,41902.0,101.3595,101.7571,101.2963,101.6758,41902.0
2020-09-08 13:20:00,112.48,112.54,112.11,112.2,72839.0,101.6487,101.7029,101.3143,101.3957,72839.0
2020-09-08 13:30:00,112.17,112.46,112.09,112.33,71281.0,101.3686,101.6306,101.2963,101.5131,71281.0
2020-09-08 13:40:00,112.33,112.44,112.13,112.37,88564.0,101.5131,101.6126,101.3324,101.5493,88564.0
2020-09-08 13:50:00,112.37,112.4,112.07,112.09,80472.0,101.5493,101.5764,101.2782,101.2963,80472.0
2020-09-08 14:00:00,112.16,112.24,111.62,111.73,161327.0,101.3595,101.4318,100.8715,100.9709,161327.0
2020-09-08 14:10:00,111.75,111.79,111.07,111.17,140206.0,100.989,101.0251,100.3745,100.4649,140206.0
2020-09-08 14:20:00,111.15,111.28,110.66,110.72,217339.0,100.4468,100.5643,100.004,100.0582,217339.0
2020-09-08 14:30:00,110.7,111.06,110.54,110.71,155881.0,100.0401,100.3654,99.8955,100.0491,155881.0
2020-09-08 14:40:00,110.7,110.72,110.17,110.17,178272.0,100.0401,100.0582,99.5611,99.5611,178272.0
2020-09-08 14:50:00,110.17,110.66,109.62,110.51,325641.0,99.5611,100.004,99.0641,99.8684,325641.0
2020-09-08 15:00:00,110.51,110.52,109.75,109.94,136781.0,99.8684,99.8774,99.1816,99.3533,136781.0
2020-09-08 15:10:00,109.94,110.27,109.8,110.12,195522.0,99.3533,99.6515,99.2268,99.516,195522.0
2020-09-08 15:20:00,110.1,110.69,110.01,110.69,137957.0,99.4979,100.0311,99.4166,100.0311,137957.0
2020-09-08 15:30:00,110.71,110.99,110.45,110.75,168940.0,100.0491,100.3022,99.8142,100.0853,168940.0
2020-09-08 15:40:00,110.77,110.78,109.77,109.8,461188.0,100.1034,100.1124,99.1997,99.2268,461188.0
2020-09-08 15:50:00,109.79,109.99,109.62,109.83,633235.0,99.2177,99.3985,99.0641,99.2539,633235.0
2020-09-09 09:30:00,113.88,113.88,112.89,113.24,628246.0,102.9139,102.9139,102.0192,102.3355,628246.0
2020-09-09 09:40:00,113.21,113.83,113.09,113.32,402443.0,102.3084,102.8687,102.2,102.4078,402443.0
2020-09-09 09:50:00,113.29,113.35,112.3,113.2,189945.0,102.3807,102.4349,101.486,102.2994,189945.0
2020-09-09 10:00:00,113.17,113.79,113.1,113.45,154773.0,102.2723,102.8326,102.209,102.5253,154773.0
2020-09-09 10:10:00,113.45,113.77,113.04,113.08,165515.0,102.5253,102.8145,102.1548,102.1909,165515.0
2020-09-09 10:20:00,113.08,114.49,113.0,114.31,223914.0,102.1909,103.4652,102.1186,103.3025,223914.0
2020-09-09 10:30:00,114.28,114.48,113.73,114.18,107428.0,103.2754,103.4561,102.7783,103.185,107428.0
2020-09-09 10:40:00,114.18,114.3,113.97,114.2,93573.0,103.185,103.2934,102.9952,103.2031,93573.0
2020-09-09 10:50:00,114.21,114.4,113.9,114.32,79062.0,103.2121,103.3838,102.932,103.3115,79062.0
2020-09-09 11:00:00,114.36,114.67,113.89,113.91,177961.0,103.3477,103.6278,102.9229,102.941,177961.0
2020-09-09 11:10:00,113.91,114.17,113.63,113.74,132403.0,102.941,103.176,102.688,102.7874,132403.0
2020-09-09 11:20:00,113.68,114.31,113.58,114.29,97920.0,102.7331,103.3025,102.6428,103.2844,97920.0
2020-09-09 11:30:00,114.3,114.51,114.12,114.27,136664.0,103.2934,103.4832,103.1308,103.2663,136664.0
2020-09-09 11:40:00,114.23,114.3,113.64,114.28,92393.0,103.2302,103.2934,102.697,103.2754,92393.0
2020-09-09 11:50:00,114.25,114.29,114.02,114.13,45738.0,103.2483,103.2844,103.0404,103.1398,45738.0
2020-09-09 12:00:00,114.13,114.42,114.1,114.38,84127.0,103.1398,103.4019,103.1127,103.3657,84127.0
2020-09-09 12:10:00,114.38,115.09,114.36,115.05,157420.0,103.3657,104.0074,103.3477,103.9712,157420.0
2020-09-09 12:20:00,115.03,115.07,114.79,114.86,68123.0,103.9532,103.9893,103.7363,103.7995,68123.0
2020-09-09 12:30:00,114.87,114.95,114.74,114.93,45104.0,103.8086,103.8809,103.6911,103.8628,45104.0
2020-09-09 12:40:00,114.96,115.22,114.94,115.16,144270.0,103.8899,104.1249,103.8718,104.0706,144270.0
2020-09-09 12:50:00,115.18,115.29,115.1,115.26,69328.0,104.0887,104.1881,104.0164,104.161,69328.0
2020-09-09 13:00:00,115.28,115.74,115.28,115.67,112412.0,104.1791,104.5948,104.1791,104.5315,112412.0
2020-09-09 13:10:00,115.68,115.77,115.09,115.09,142248.0,104.5406,104.6219,104.0074,104.0074,142248.0
2020-09-09 13:20:00,115.11,115.33,115.1,115.17,46958.0,104.0254,104.2243,104.0164,104.0797,46958.0
2020-09-09 13:30:00,115.2,115.27,115.01,115.21,62010.0,104.1068,104.17,103.9351,104.1158,62010.0
2020-09-09 13:40:00,115.19,115.2,114.73,114.79,97983.0,104.0977,104.1068,103.682,103.7363,97983.0
2020-09-09 13:50:00,114.8,114.82,114.43,114.49,91667.0,103.7453,103.7634,103.4109,103.4652,91667.0
2020-09-09 14:00:00,114.54,114.68,114.32,114.37,121279.0,103.5103,103.6369,103.3115,103.3567,121279.0
2020-09-09 14:10:00,114.38,114.45,114.35,114.41,125276.0,103.3657,103.429,103.3386,103.3929,125276.0
2020-09-09 14:20:00,114.4,114.42,113.96,114.18,76675.0,103.3838,103.4019,102.9862,103.185,76675.0
2020-09-09 14:30:00,114.2,114.56,114.2,114.49,123355.0,103.2031,103.5284,103.2031,103.4652,123355.0
2020-09-09 14:40:00,114.48,114.51,114.21,114.24,45557.0,103.4561,103.4832,103.2121,103.2392,45557.0
2020-09-09 14:50:00,114.25,114.4,114.17,114.29,35064.0,103.2483,103.3838,103.176,103.2844,35064.0
2020-09-09 15:00:00,114.28,114.59,114.28,114.57,53420.0,103.2754,103.5555,103.2754,103.5374,53420.0
2020-09-09 15:10:00,114.58,114.6,114.38,114.47,78388.0,103.5465,103.5646,103.3657,103.4471,78388.0
2020-09-09 15:20:00,114.48,114.63,114.4,114.56,78836.0,103.4561,103.5917,103.3838,103.5284,78836.0
2020-09-09 15:30:00,114.54,114.73,114.16,114.18,100067.0,103.5103,103.682,103.1669,103.185,100067.0
2020-09-09 15:40:00,114.2,114.24,113.76,113.89,125221.0,103.2031,103.2392,102.8054,102.9229,125221.0
2020-09-09 15:50:00,113.88,114.35,113.71,114.02,390756.0,102.9139,103.3386,102.7603,103.0404,390756.0
2020-09-10 09:30:00,115.15,115.58,114.23,115.21,390639.0,104.0616,104.4502,103.2302,104.1158,390639.0
2020-09-10 09:40:00,115.26,115.48,114.63,114.69,127045.0,104.161,104.3598,103.5917,103.6459,127045.0
2020-09-10 09:50:00,114.72,115.14,114.55,114.58,77740.0,103.673,104.0526,103.5194,103.5465,77740.0
2020-09-10 10:00:00,114.6,115.47,114.54,115.38,157662.0,103.5646,104.3508,103.5103,104.2694,157662.0
2020-09-10 10:10:00,115.38,115.52,115.12,115.27,109800.0,104.2694,104.396,104.0345,104.17,109800.0
2020-09-10 10:20:00,115.28,115.51,115.14,115.17,107253.0,104.1791,104.3869,104.0526,104.0797,107253.0
2020-09-10 10:30:00,115.15,115.81,115.15,115.46,111660.0,104.0616,104.658,104.0616,104.3417,111660.0
2020-09-10 10:40:00,115.49,115.51,114.21,114.29,94507.0,104.3689,104.3869,103.2121,103.2844,94507.0
2020-09-10 10:50:00,114.3,115.05,114.18,114.18,112984.0,103.2934,103.9712,103.185,103.185,112984.0
2020-09-10 11:00:00,114.22,114.88,113.97,114.86,111447.0,103.2212,103.8176,102.9952,103.7995,111447.0
2020-09-10 11:10:00,114.91,115.07,114.31,114.75,88906.0,103.8447,103.9893,103.3025,103.7001,88906.0
2020-09-10 11:20:00,114.83,115.26,114.72,115.11,61330.0,103.7724,104.161,103.673,104.0254,61330.0
2020-09-10 11:30:00,115.07,115.18,114.78,115.08,43159.0,103.9893,104.0887,103.7272,103.9983,43159.0
2020-09-10 11:40:00,115.06,115.26,114.77,114.96,54715.0,103.9803,104.161,103.7182,103.8899,54715.0
2020-09-10 11:50:00,114.96,114.99,114.22,114.28,44223.0,103.8899,103.917,103.2212,103.2754,44223.0
2020-09-10 12:00:00,114.22,114.52,114.01,114.11,60733.0,103.2212,103.4923,103.0314,103.1217,60733.0
2020-09-10 12:10:00,114.13,114.21,113.74,113.96,37804.0,103.1398,103.2121,102.7874,102.9862,37804.0
2020-09-10 12:20:00,113.88,113.95,113.57,113.75,47653.0,102.9139,102.9772,102.6337,102.7964,47653.0
2020-09-10 12:30:00,113.72,113.94,113.27,113.43,90882.0,102.7693,102.9681,102.3626,102.5072,90882.0
2020-09-10 12:40:00,113.41,113.57,113.24,113.47,95866.0,102.4891,102.6337,102.3355,102.5434,95866.0
2020-09-10 12:50:00,113.45,114.05,113.45,113.94,32836.0,102.5253,103.0675,102.5253,102.9681,32836.0
2020-09-10 13:00:00,113.94,114.14,113.8,114.09,25969.0,102.9681,103.1489,102.8416,103.1037,25969.0
2020-09-10 13:10:00,114.14,114.22,113.92,114.2,27141.0,103.1489,103.2212,102.95,103.2031,27141.0
2020-09-10 13:20:00,114.21,114.22,113.69,113.78,38578.0,103.2121,103.2212,102.7422,102.8235,38578.0
2020-09-10 13:30:00,113.77,114.13,113.73,113.74,50168.0,102.8145,103.1398,102.7783,102.7874,50168.0
2020-09-10 13:40:00,113.76,113.86,113.65,113.73,34689.0,102.8054,102.8958,102.706,102.7783,34689.0
2020-09-10 13:50:00,113.74,113.78,113.43,113.47,50557.0,102.7874,102.8235,102.5072,102.5434,50557.0
2020-09-10 14:00:00,113.45,113.72,113.44,113.69,44101.0,102.5253,102.7693,102.5163,102.7422,44101.0
2020-09-10 14:10:00,113.69,113.71,113.04,113.05,131132.0,102.7422,102.7603,102.1548,102.1638,131132.0
2020-09-10 14:20:00,113.03,113.15,111.84,111.93,230998.0,102.1457,102.2542,101.0703,101.1517,230998.0
2020-09-10 14:30:00,111.92,112.63,111.92,112.61,118607.0,101.1426,101.7843,101.1426,101.7662,118607.0
2020-09-10 14:40:00,112.57,112.62,111.86,112.39,146901.0,101.73,101.7752,101.0884,101.5674,146901.0
2020-09-10 14:50:00,112.35,112.61,112.11,112.53,76535.0,101.5312,101.7662,101.3143,101.6939,76535.0
2020-09-10 15:00:00,112.5,112.53,111.76,111.82,88006.0,101.6668,101.6939,100.998,101.0523,88006.0
2020-09-10 15:10:00,111.77,112.07,111.57,111.61,110884.0,101.0071,101.2782,100.8263,100.8625,110884.0
2020-09-10 15:20:00,111.59,112.25,111.58,112.23,112539.0,100.8444,101.4409,100.8354,101.4228,112539.0
2020-09-10 15:30:00,112.21,112.58,112.06,112.44,128471.0,101.4047,101.7391,101.2691,101.6126,128471.0
2020-09-10 15:40:00,112.38,112.82,112.24,112.33,140243.0,101.5583,101.956,101.4318,101.5131,140243.0
2020-09-10 15:50:00,112.33,112.67,112.22,112.44,455961.0,101.5131,101.8204,101.4137,101.6126,455961.0
2020-09-11 09:30:00,113.37,114.06,113.08,113.48,200755.0,102.453,103.0766,102.1909,102.5524,200755.0
2020-09-11 09:40:00,113.52,114.44,113.39,114.37,99113.0,102.5886,103.42,102.4711,103.3567,99113.0
2020-09-11 09:50:00,114.37,114.37,112.9,113.17,132254.0,103.3567,103.3567,102.0283,102.2723,132254.0
2020-09-11 10:00:00,113.14,113.65,112.79,113.37,83521.0,102.2451,102.706,101.9289,102.453,83521.0
2020-09-11 10:10:00,113.36,114.0,113.03,113.95,145328.0,102.444,103.0223,102.1457,102.9772,145328.0
2020-09-11 10:20:00,113.99,114.5,113.94,114.31,116193.0,103.0133,103.4742,102.9681,103.3025,116193.0
2020-09-11 10:30:00,114.31,114.52,113.85,113.97,111459.0,103.3025,103.4923,102.8868,102.9952,111459.0
2020-09-11 10:40:00,113.94,114.57,113.91,114.54,109272.0,102.9681,103.5374,102.941,103.5103,109272.0
2020-09-11 10:50:00,114.53,114.85,114.13,114.15,97074.0,103.5013,103.7905,103.1398,103.1579,97074.0
2020-09-11 11:00:00,114.16,114.7,114.16,114.68,43035.0,103.1669,103.6549,103.1669,103.6369,43035.0
2020-09-11 11:10:00,114.62,114.67,114.24,114.51,49956.0,103.5826,103.6278,103.2392,103.4832,49956.0
2020-09-11 11:20:00,114.49,114.52,113.74,114.02,89710.0,103.4652,103.4923,102.7874,103.0404,89710.0
2020-09-11 11:30:00,114.02,114.04,113.55,113.9,94289.0,103.0404,103.0585,102.6157,102.932,94289.0
2020-09-11 11:40:00,113.94,114.09,113.84,113.93,51155.0,102.9681,103.1037,102.8777,102.9591,51155.0
2020-09-11 11:50:00,113.97,114.13,113.43,113.43,59378.0,102.9952,103.1398,102.5072,102.5072,59378.0
2020-09-11 12:00:00,113.47,113.84,113.18,113.61,113066.0,102.5434,102.8777,102.2813,102.6699,113066.0
2020-09-11 12:10:00,113.59,113.62,113.24,113.49,34864.0,102.6518,102.6789,102.3355,102.5614,34864.0
2020-09-11 12:20:00,113.6,113.79,113.4,113.57,45515.0,102.6609,102.8326,102.4801,102.6337,45515.0
2020-09-11 12:30:00,113.59,113.9,113.22,113.68,835412.0,102.6518,102.932,102.3174,102.7331,835412.0
2020-09-11 12:40:00,113.67,113.87,113.28,113.86,205223.0,102.7241,102.9049,102.3717,102.8958,205223.0
2020-09-11 12:50:00,113.86,114.17,113.3,113.33,185677.0,102.8958,103.176,102.3897,102.4169,185677.0
2020-09-11 13:00:00,113.37,113.54,112.98,113.18,125222.0,102.453,102.6066,102.1006,102.2813,125222.0
2020-09-11 13:10:00,113.13,113.31,112.76,113.06,117529.0,102.2361,102.3988,101.9017,102.1729,117529.0
2020-09-11 13:20:00,113.08,113.14,112.61,112.7,80392.0,102.1909,102.2451,101.7662,101.8475,80392.0
2020-09-11 13:30:00,112.69,112.97,112.4,112.88,103864.0,101.8385,102.0915,101.5764,102.0102,103864.0
2020-09-11 13:40:00,112.86,113.18,112.8,113.14,74323.0,101.9921,102.2813,101.9379,102.2451,74323.0
2020-09-11 13:50:00,113.11,113.43,112.53,112.56,114365.0,102.218,102.5072,101.6939,101.721,114365.0
2020-09-11 14:00:00,112.56,113.34,112.56,113.32,87587.0,101.721,102.4259,101.721,102.4078,87587.0
2020-09-11 14:10:00,113.31,113.68,113.16,113.32,83607.0,102.3988,102.7331,102.2632,102.4078,83607.0
2020-09-11 14:20:00,113.34,113.51,113.11,113.27,53392.0,102.4259,102.5795,102.218,102.3626,53392.0
2020-09-11 14:30:00,113.28,113.97,113.25,113.89,82691.0,102.3717,102.9952,102.3446,102.9229,82691.0
2020-09-11 14:40:00,113.91,114.12,113.67,113.7,74189.0,102.941,103.1308,102.7241,102.7512,74189.0
2020-09-11 14:50:00,113.75,113.93,113.51,113.53,64675.0,102.7964,102.9591,102.5795,102.5976,64675.0
2020-09-11 15:00:00,113.52,113.53,112.92,112.96,86149.0,102.5886,102.5976,102.0463,102.0825,86149.0
2020-09-11 15:10:00,112.95,113.54,112.84,113.47,77926.0,102.0734,102.6066,101.974,102.5434,77926.0
2020-09-11 15:20:00,113.45,114.0,113.42,113.88,107200.0,102.5253,103.0223,102.4982,102.9139,107200.0
2020-09-11 15:30:00,113.89,114.15,113.46,113.52,168146.0,102.9229,103.1579,102.5343,102.5886,168146.0
2020-09-11 15:40:00,113.53,113.74,113.24,113.33,131773.0,102.5976,102.7874,102.3355,102.4169,131773.0
2020-09-11 15:50:00,113.35,113.56,113.08,113.42,339518.0,102.4349,102.6247,102.1909,102.4982,339518.0
2020-09-14 09:30:00,115.24,115.43,114.23,114.32,230020.0,104.1429,104.3146,103.2302,103.3115,230020.0
2020-09-14 09:40:00,114.31,114.77,114.25,114.77,108556.0,103.3025,103.7182,103.2483,103.7182,108556.0
2020-09-14 09:50:00,114.79,114.91,114.31,114.36,93498.0,103.7363,103.8447,103.3025,103.3477,93498.0
2020-09-14 10:00:00,114.39,114.48,114.01,114.32,88875.0,103.3748,103.4561,103.0314,103.3115,88875.0
2020-09-14 10:10:00,114.32,114.46,113.95,114.1,152060.0,103.3115,103.438,102.9772,103.1127,152060.0
2020-09-14 10:20:00,114.1,114.14,113.47,113.75,121677.0,103.1127,103.1489,102.5434,102.7964,121677.0
2020-09-14 10:30:00,113.74,113.84,113.27,113.33,90175.0,102.7874,102.8777,102.3626,102.4169,90175.0
2020-09-14 10:40:00,113.32,113.79,113.23,113.58,144449.0,102.4078,102.8326,102.3265,102.6428,144449.0
2020-09-14 10:50:00,113.59,114.18,113.57,114.1,109789.0,102.6518,103.185,102.6337,103.1127,109789.0
2020-09-14 11:00:00,114.08,114.3,113.95,113.98,71631.0,103.0946,103.2934,102.9772,103.0043,71631.0
2020-09-14 11:10:00,113.97,114.04,113.7,113.85,86456.0,102.9952,103.0585,102.7512,102.8868,86456.0
2020-09-14 11:20:00,113.84,113.97,113.65,113.84,49741.0,102.8777,102.9952,102.706,102.8777,49741.0
2020-09-14 11:30:00,113.87,114.05,113.81,114.05,54435.0,102.9049,103.0675,102.8506,103.0675,54435.0
2020-09-14 11:40:00,114.05,114.23,113.91,113.98,61457.0,103.0675,103.2302,102.941,103.0043,61457.0
2020-09-14 11:50:00,114.02,114.33,113.91,114.24,52343.0,103.0404,103.3206,102.941,103.2392,52343.0
2020-09-14 12:00:00,114.21,114.44,114.11,114.2,52947.0,103.2121,103.42,103.1217,103.2031,52947.0
2020-09-14 12:10:00,114.21,114.22,113.9,113.9,43323.0,103.2121,103.2212,102.932,102.932,43323.0
2020-09-14 12:20:00,113.92,113.95,113.65,113.69,46858.0,102.95,102.9772,102.706,102.7422,46858.0
2020-09-14 12:30:00,113.69,113.78,113.46,113.54,62689.0,102.7422,102.8235,102.5343,102.6066,62689.0
2020-09-14 12:40:00,113.51,113.82,113.5,113.59,55655.0,102.5795,102.8597,102.5705,102.6518,55655.0
2020-09-14 12:50:00,113.59,113.72,113.35,113.65,40009.0,102.6518,102.7693,102.4349,102.706,40009.0
2020-09-14 13:00:00,113.65,113.74,113.31,113.39,56265.0,102.706,102.7874,102.3988,102.4711,56265.0
2020-09-14 13:10:00,113.39,113.44,113.12,113.18,59174.0,102.4711,102.5163,102.2271,102.2813,59174.0
2020-09-14 13:20:00,113.21,113.24,113.02,113.18,41585.0,102.3084,102.3355,102.1367,102.2813,41585.0
2020-09-14 13:30:00,113.18,113.23,112.65,113.03,104461.0,102.2813,102.3265,101.8023,102.1457,104461.0
2020-09-14 13:40:00,113.01,113.32,112.97,113.28,51389.0,102.1277,102.4078,102.0915,102.3717,51389.0
2020-09-14 13:50:00,113.25,113.39,113.23,113.27,24706.0,102.3446,102.4711,102.3265,102.3626,24706.0
2020-09-14 14:00:00,113.27,113.56,113.11,113.56,54893.0,102.3626,102.6247,102.218,102.6247,54893.0
2020-09-14 14:10:00,113.58,113.59,113.37,113.43,36162.0,102.6428,102.6518,102.453,102.5072,36162.0
2020-09-14 14:20:00,113.42,113.61,113.22,113.27,65326.0,102.4982,102.6699,102.3174,102.3626,65326.0
2020-09-14 14:30:00,113.26,113.44,113.16,113.21,39268.0,102.3536,102.5163,102.2632,102.3084,39268.0
2020-09-14 14:40:00,113.21,113.31,112.94,113.1,39313.0,102.3084,102.3988,102.0644,102.209,39313.0
2020-09-14 14:50:00,113.1,113.38,112.92,113.22,50492.0,102.209,102.462,102.0463,102.3174,50492.0
2020-09-14 15:00:00,113.24,113.34,112.9,112.98,73788.0,102.3355,102.4259,102.0283,102.1006,73788.0
2020-09-14 15:10:00,112.97,113.3,112.79,113.28,116948.0,102.0915,102.3897,101.9289,102.3717,116948.0
2020-09-14 15:20:00,113.26,113.28,112.85,113.05,96576.0,102.3536,102.3717,101.9831,102.1638,96576.0
2020-09-14 15:30:00,113.04,113.36,113.04,113.35,165952.0,102.1548,102.444,102.1548,102.4349,165952.0
2020-09-14 15:40:00,113.35,113.74,113.34,113.72,193842.0,102.4349,102.7874,102.4259,102.7693,193842.0
2020-09-14 15:50:00,113.72,113.78,113.25,113.46,443623.0,102.7693,102.8235,102.3446,102.5343,443623.0
2020-09-15 09:30:00,114.84,116.37,114.79,116.07,446999.0,103.7814,105.1641,103.7363,104.893,446999.0
2020-09-15 09:40:00,116.07,116.15,115.45,115.64,203039.0,104.893,104.9653,104.3327,104.5044,203039.0
2020-09-15 09:50:00,115.67,116.28,115.42,116.03,215001.0,104.5315,105.0828,104.3056,104.8569,215001.0
2020-09-15 10:00:00,116.06,116.69,116.03,116.5,250701.0,104.884,105.4533,104.8569,105.2816,250701.0
2020-09-15 10:10:00,116.51,116.62,115.94,116.46,181713.0,105.2906,105.39,104.7755,105.2454,181713.0
2020-09-15 10:20:00,116.48,116.5,115.89,116.17,110104.0,105.2635,105.2816,104.7303,104.9834,110104.0
2020-09-15 10:30:00,116.12,117.04,115.95,116.59,531394.0,104.9382,105.7696,104.7846,105.3629,531394.0
2020-09-15 10:40:00,116.59,116.63,116.33,116.35,163865.0,105.3629,105.3991,105.128,105.146,163865.0
2020-09-15 10:50:00,116.37,116.49,115.93,116.33,115878.0,105.1641,105.2726,104.7665,105.128,115878.0
2020-09-15 11:00:00,116.36,116.89,116.35,116.58,126767.0,105.1551,105.634,105.146,105.3539,126767.0
2020-09-15 11:10:00,116.58,116.9,116.52,116.85,101842.0,105.3539,105.6431,105.2997,105.5979,101842.0
2020-09-15 11:20:00,116.86,117.45,116.84,117.39,220337.0,105.6069,106.1401,105.5889,106.0859,220337.0
2020-09-15 11:30:00,117.38,117.8,117.19,117.37,279146.0,106.0769,106.4564,105.9052,106.0678,279146.0
2020-09-15 11:40:00,117.34,117.46,117.03,117.12,123231.0,106.0407,106.1492,105.7606,105.8419,123231.0
2020-09-15 11:50:00,117.13,117.31,116.92,117.22,112064.0,105.8509,106.0136,105.6612,105.9323,112064.0
2020-09-15 12:00:00,117.22,117.56,117.2,117.34,93520.0,105.9323,106.2395,105.9142,106.0407,93520.0
2020-09-15 12:10:00,117.34,117.58,117.21,117.56,85527.0,106.0407,106.2576,105.9232,106.2395,85527.0
2020-09-15 12:20:00,117.56,117.6,117.37,117.43,72683.0,106.2395,106.2757,106.0678,106.122,72683.0
2020-09-15 12:30:00,117.44,117.57,117.38,117.47,68083.0,106.1311,106.2486,106.0769,106.1582,68083.0
2020-09-15 12:40:00,117.48,117.81,117.4,117.4,179380.0,106.1672,106.4655,106.0949,106.0949,179380.0
2020-09-15 12:50:00,117.39,117.64,117.3,117.53,111672.0,106.0859,106.3118,106.0046,106.2124,111672.0
2020-09-15 13:00:00,117.53,117.56,117.15,117.15,169290.0,106.2124,106.2395,105.869,105.869,169290.0
2020-09-15 13:10:00,117.15,117.33,117.05,117.12,100231.0,105.869,106.0317,105.7786,105.8419,100231.0
2020-09-15 13:20:00,117.12,117.14,116.92,116.97,87404.0,105.8419,105.86,105.6612,105.7063,87404.0
2020-09-15 13:30:00,116.97,117.12,116.95,117.01,97815.0,105.7063,105.8419,105.6883,105.7425,97815.0
2020-09-15 13:40:00,117.02,117.22,116.96,117.19,52100.0,105.7515,105.9323,105.6973,105.9052,52100.0
2020-09-15 13:50:00,117.19,117.19,116.9,116.95,49641.0,105.9052,105.9052,105.6431,105.6883,49641.0
2020-09-15 14:00:00,116.96,117.02,116.44,116.65,117745.0,105.6973,105.7515,105.2274,105.4172,117745.0
2020-09-15 14:10:00,116.67,117.0,116.66,116.94,98677.0,105.4352,105.7334,105.4262,105.6792,98677.0
2020-09-15 14:20:00,116.95,116.99,116.77,116.97,49507.0,105.6883,105.7244,105.5256,105.7063,49507.0
2020-09-15 14:30:00,116.96,117.06,116.7,117.01,100574.0,105.6973,105.7877,105.4623,105.7425,100574.0
2020-09-15 14:40:00,117.03,117.24,117.02,117.16,57139.0,105.7606,105.9503,105.7515,105.878,57139.0
2020-09-15 14:50:00,117.16,117.39,117.15,117.36,68892.0,105.878,106.0859,105.869,106.0588,68892.0
2020-09-15 15:00:00,117.35,117.42,117.01,117.06,125799.0,106.0497,106.113,105.7425,105.7877,125799.0
2020-09-15 15:10:00,117.03,117.17,116.82,116.9,72383.0,105.7606,105.8871,105.5708,105.6431,72383.0
2020-09-15 15:20:00,116.91,117.03,116.71,116.97,64991.0,105.6521,105.7606,105.4714,105.7063,64991.0
2020-09-15 15:30:00,116.99,117.0,116.36,116.43,165800.0,105.7244,105.7334,105.1551,105.2183,165800.0
2020-09-15 15:40:00,116.43,116.78,116.36,116.71,123583.0,105.2183,105.5346,105.1551,105.4714,123583.0
2020-09-15 15:50:00,116.68,116.71,116.23,116.58,524166.0,105.4443,105.4714,105.0376,105.3539,524166.0
2020-09-16 09:30:00,118.0,118.0,116.56,116.95,440007.0,106.6372,106.6372,105.3358,105.6883,440007.0
2020-09-16 09:40:00,116.97,117.03,116.43,116.89,157563.0,105.7063,105.7606,105.2183,105.634,157563.0
2020-09-16 09:50:00,116.89,116.92,116.3,116.71,151949.0,105.634,105.6612,105.1009,105.4714,151949.0
2020-09-16 10:00:00,116.72,116.88,116.53,116.61,133353.0,105.4804,105.625,105.3087,105.381,133353.0
2020-09-16 10:10:00,116.63,116.71,116.06,116.14,198077.0,105.3991,105.4714,104.884,104.9563,198077.0
2020-09-16 10:20:00,116.13,116.41,116.05,116.29,176773.0,104.9472,105.2003,104.8749,105.0918,176773.0
2020-09-16 10:30:00,116.29,116.44,116.04,116.19,98865.0,105.0918,105.2274,104.8659,105.0014,98865.0
2020-09-16 10:40:00,116.16,116.25,115.66,115.89,107066.0,104.9743,105.0557,104.5225,104.7303,107066.0
2020-09-16 10:50:00,115.9,116.25,115.81,116.09,127350.0,104.7394,105.0557,104.658,104.9111,127350.0
2020-09-16 11:00:00,116.08,116.36,116.07,116.18,63365.0,104.902,105.1551,104.893,104.9924,63365.0
2020-09-16 11:10:00,116.2,116.56,116.11,116.44,85347.0,105.0105,105.3358,104.9292,105.2274,85347.0
2020-09-16 11:20:00,116.44,116.47,116.22,116.34,66032.0,105.2274,105.2545,105.0286,105.137,66032.0
2020-09-16 11:30:00,116.35,116.57,116.12,116.13,105830.0,105.146,105.3449,104.9382,104.9472,105830.0
2020-09-16 11:40:00,116.17,116.18,115.74,115.89,73696.0,104.9834,104.9924,104.5948,104.7303,73696.0
2020-09-16 11:50:00,115.88,115.92,115.67,115.69,82556.0,104.7213,104.7574,104.5315,104.5496,82556.0
2020-09-16 12:00:00,115.69,115.92,115.62,115.85,65952.0,104.5496,104.7574,104.4863,104.6942,65952.0
2020-09-16 12:10:00,115.84,115.91,115.38,115.48,84159.0,104.6852,104.7484,104.2694,104.3598,84159.0
2020-09-16 12:20:00,115.48,115.69,115.41,115.68,60698.0,104.3598,104.5496,104.2966,104.5406,60698.0
2020-09-16 12:30:00,115.68,115.69,115.48,115.68,51327.0,104.5406,104.5496,104.3598,104.5406,51327.0
2020-09-16 12:40:00,115.64,115.67,115.45,115.54,47755.0,104.5044,104.5315,104.3327,104.414,47755.0
2020-09-16 12:50:00,115.55,115.86,115.49,115.77,82788.0,104.4231,104.7032,104.3689,104.6219,82788.0
2020-09-16 13:00:00,115.76,115.96,115.66,115.8,74320.0,104.6129,104.7936,104.5225,104.649,74320.0
2020-09-16 13:10:00,115.81,115.85,115.61,115.79,91759.0,104.658,104.6942,104.4773,104.64,91759.0
2020-09-16 13:20:00,115.81,115.88,115.5,115.63,100082.0,104.658,104.7213,104.3779,104.4954,100082.0
2020-09-16 13:30:00,115.65,115.73,115.51,115.59,220788.0,104.5134,104.5857,104.3869,104.4592,220788.0
2020-09-16 13:40:00,115.62,115.75,115.53,115.68,69211.0,104.4863,104.6038,104.405,104.5406,69211.0
2020-09-16 13:50:00,115.69,115.93,115.69,115.87,45527.0,104.5496,104.7665,104.5496,104.7123,45527.0
2020-09-16 14:00:00,115.84,116.17,115.64,115.88,67322.0,104.6852,104.9834,104.5044,104.7213,67322.0
2020-09-16 14:10:00,115.92,116.48,115.81,116.28,66148.0,104.7574,105.2635,104.658,105.0828,66148.0
2020-09-16 14:20:00,116.32,116.39,116.12,116.32,52557.0,105.1189,105.1822,104.9382,105.1189,52557.0
2020-09-16 14:30:00,116.32,116.63,116.18,116.61,90981.0,105.1189,105.3991,104.9924,105.381,90981.0
2020-09-16 14:40:00,116.59,116.61,115.9,116.05,80019.0,105.3629,105.381,104.7394,104.8749,80019.0
2020-09-16 14:50:00,116.09,116.16,115.64,115.79,87081.0,104.9111,104.9743,104.5044,104.64,87081.0
2020-09-16 15:00:00,115.82,116.11,115.71,115.79,184779.0,104.6671,104.9292,104.5677,104.64,184779.0
2020-09-16 15:10:00,115.81,115.89,115.18,115.57,142879.0,104.658,104.7303,104.0887,104.4412,142879.0
2020-09-16 15:20:00,115.55,115.57,115.0,115.27,183568.0,104.4231,104.4412,103.926,104.17,183568.0
2020-09-16 15:30:00,115.25,115.31,114.83,114.93,154081.0,104.152,104.2062,103.7724,103.8628,154081.0
2020-09-16 15:40:00,114.93,115.51,114.75,115.26,148332.0,103.8628,104.3869,103.7001,104.161,148332.0
2020-09-16 15:50:00,115.23,115.31,114.54,114.56,438799.0,104.1339,104.2062,103.5103,103.5284,438799.0
2020-09-17 09:30:00,111.69,113.11,111.0,112.81,628699.0,100.9348,102.218,100.3112,101.9469,628699.0
2020-09-17 09:40:00,112.82,113.4,112.53,113.24,182534.0,101.956,102.4801,101.6939,102.3355,182534.0
2020-09-17 09:50:00,113.21,113.82,113.14,113.78,265643.0,102.3084,102.8597,102.2451,102.8235,265643.0
2020-09-17 10:00:00,113.76,114.29,113.59,113.98,144857.0,102.8054,103.2844,102.6518,103.0043,144857.0
2020-09-17 10:10:00,113.97,114.32,113.92,114.11,120058.0,102.9952,103.3115,102.95,103.1217,120058.0
2020-09-17 10:20:00,114.11,114.36,113.52,114.13,147705.0,103.1217,103.3477,102.5886,103.1398,147705.0
2020-09-17 10:30:00,114.1,114.44,113.87,114.4,101608.0,103.1127,103.42,102.9049,103.3838,101608.0
2020-09-17 10:40:00,114.37,115.26,114.28,114.99,189102.0,103.3567,104.161,103.2754,103.917,189102.0
2020-09-17 10:50:00,115.0,115.1,114.75,114.86,115236.0,103.926,104.0164,103.7001,103.7995,115236.0
2020-09-17 11:00:00,114.87,115.48,114.87,115.4,142513.0,103.8086,104.3598,103.8086,104.2875,142513.0
2020-09-17 11:10:00,115.38,115.7,114.93,114.97,125473.0,104.2694,104.5586,103.8628,103.8989,125473.0
2020-09-17 11:20:00,115.01,115.14,114.74,114.92,101380.0,103.9351,104.0526,103.6911,103.8537,101380.0
2020-09-17 11:30:00,114.93,115.26,114.65,114.98,89596.0,103.8628,104.161,103.6097,103.908,89596.0
2020-09-17 11:40:00,114.98,115.14,114.46,114.46,129754.0,103.908,104.0526,103.438,103.438,129754.0
2020-09-17 11:50:00,114.47,114.58,114.15,114.17,101076.0,103.4471,103.5465,103.1579,103.176,101076.0
2020-09-17 12:00:00,114.16,114.6,114.04,114.04,92449.0,103.1669,103.5646,103.0585,103.0585,92449.0
2020-09-17 12:10:00,114.1,114.15,113.43,113.59,173989.0,103.1127,103.1579,102.5072,102.6518,173989.0
2020-09-17 12:20:00,113.61,113.78,113.4,113.76,135200.0,102.6699,102.8235,102.4801,102.8054,135200.0
2020-09-17 12:30:00,113.73,114.05,113.56,113.86,152594.0,102.7783,103.0675,102.6247,102.8958,152594.0
2020-09-17 12:40:00,113.82,114.19,113.63,113.82,131495.0,102.8597,103.194,102.688,102.8597,131495.0
2020-09-17 12:50:00,113.82,114.45,113.61,114.45,82359.0,102.8597,103.429,102.6699,103.429,82359.0
2020-09-17 13:00:00,114.42,114.73,114.32,114.65,80146.0,103.4019,103.682,103.3115,103.6097,80146.0
2020-09-17 13:10:00,114.67,114.73,114.25,114.35,76295.0,103.6278,103.682,103.2483,103.3386,76295.0
2020-09-17 13:20:00,114.36,114.59,114.2,114.58,54305.0,103.3477,103.5555,103.2031,103.5465,54305.0
2020-09-17 13:30:00,114.57,114.86,114.55,114.69,116686.0,103.5374,103.7995,103.5194,103.6459,116686.0
2020-09-17 13:40:00,114.72,114.98,114.56,114.95,135908.0,103.673,103.908,103.5284,103.8809,135908.0
2020-09-17 13:50:00,114.93,114.99,114.58,114.62,51579.0,103.8628,103.917,103.5465,103.5826,51579.0
2020-09-17 14:00:00,114.67,114.9,114.63,114.83,68838.0,103.6278,103.8357,103.5917,103.7724,68838.0
2020-09-17 14:10:00,114.83,114.89,114.62,114.72,42389.0,103.7724,103.8266,103.5826,103.673,42389.0
2020-09-17 14:20:00,114.72,114.77,114.3,114.3,71081.0,103.673,103.7182,103.2934,103.2934,71081.0
2020-09-17 14:30:00,114.29,114.39,114.05,114.05,63825.0,103.2844,103.3748,103.0675,103.0675,63825.0
2020-09-17 14:40:00,114.07,114.3,113.95,114.19,58664.0,103.0856,103.2934,102.9772,103.194,58664.0
2020-09-17 14:50:00,114.21,114.37,114.06,114.17,57951.0,103.2121,103.3567,103.0766,103.176,57951.0
2020-09-17 15:00:00,114.17,114.27,113.8,114.05,116328.0,103.176,103.2663,102.8416,103.0675,116328.0
2020-09-17 15:10:00,114.08,114.73,114.08,114.43,111513.0,103.0946,103.682,103.0946,103.4109,111513.0
2020-09-17 15:20:00,114.45,114.61,113.93,113.97,122232.0,103.429,103.5736,102.9591,102.9952,122232.0
2020-09-17 15:30:00,113.97,114.67,113.9,114.67,98079.0,102.9952,103.6278,102.932,103.6278,98079.0
2020-09-17 15:40:00,114.7,114.77,114.29,114.68,101868.0,103.6549,103.7182,103.2844,103.6369,101868.0
2020-09-17 15:50:00,114.67,114.94,114.47,114.87,405568.0,103.6278,103.8718,103.4471,103.8086,405568.0
2020-09-18 09:30:00,115.03,115.43,113.53,113.61,1613130.0,103.9532,104.3146,102.5976,102.6699,1613130.0
2020-09-18 09:40:00,113.62,113.96,113.21,113.58,256838.0,102.6789,102.9862,102.3084,102.6428,256838.0
2020-09-18 09:50:00,113.58,113.72,112.91,113.25,192009.0,102.6428,102.7693,102.0373,102.3446,192009.0
2020-09-18 10:00:00,113.17,113.81,113.11,113.45,123460.0,102.2723,102.8506,102.218,102.5253,123460.0
2020-09-18 10:10:00,113.43,113.9,113.2,113.59,95878.0,102.5072,102.932,102.2994,102.6518,95878.0
2020-09-18 10:20:00,113.61,113.73,113.19,113.32,93148.0,102.6699,102.7783,102.2903,102.4078,93148.0
2020-09-18 10:30:00,113.35,113.37,112.79,113.02,124784.0,102.4349,102.453,101.9289,102.1367,124784.0
2020-09-18 10:40:00,113.02,113.19,112.74,112.82,106579.0,102.1367,102.2903,101.8837,101.956,106579.0
2020-09-18 10:50:00,112.83,112.84,112.28,112.42,221152.0,101.965,101.974,101.468,101.5945,221152.0
2020-09-18 11:00:00,112.41,112.69,111.92,112.57,154875.0,101.5854,101.8385,101.1426,101.73,154875.0
2020-09-18 11:10:00,112.55,112.59,111.96,112.39,125850.0,101.712,101.7481,101.1788,101.5674,125850.0
2020-09-18 11:20:00,112.4,113.05,112.4,112.76,118795.0,101.5764,102.1638,101.5764,101.9017,118795.0
2020-09-18 11:30:00,112.77,112.77,112.06,112.25,131511.0,101.9108,101.9108,101.2691,101.4409,131511.0
2020-09-18 11:40:00,112.26,112.67,111.88,112.65,144139.0,101.4499,101.8204,101.1065,101.8023,144139.0
2020-09-18 11:50:00,112.67,112.74,112.27,112.35,74207.0,101.8204,101.8837,101.4589,101.5312,74207.0
2020-09-18 12:00:00,112.35,112.63,112.24,112.52,278717.0,101.5312,101.7843,101.4318,101.6849,278717.0
2020-09-18 12:10:00,112.51,112.58,111.83,111.99,274528.0,101.6758,101.7391,101.0613,101.2059,274528.0
2020-09-18 12:20:00,112.02,112.17,111.97,112.08,101736.0,101.233,101.3686,101.1878,101.2872,101736.0
2020-09-18 12:30:00,112.09,112.12,111.25,111.34,265313.0,101.2963,101.3234,100.5371,100.6185,265313.0
2020-09-18 12:40:00,111.36,111.57,111.13,111.18,135252.0,100.6366,100.8263,100.4287,100.4739,135252.0
2020-09-18 12:50:00,111.17,111.39,111.01,111.28,91638.0,100.4649,100.6637,100.3203,100.5643,91638.0
2020-09-18 13:00:00,111.27,111.44,110.89,110.97,110162.0,100.5552,100.7089,100.2118,100.2841,110162.0
2020-09-18 13:10:00,110.98,111.34,110.9,111.03,109011.0,100.2931,100.6185,100.2209,100.3383,109011.0
2020-09-18 13:20:00,111.04,111.08,110.42,110.43,202303.0,100.3474,100.3835,99.7871,99.7961,202303.0
2020-09-18 13:30:00,110.44,110.76,110.08,110.5,448308.0,99.8051,100.0943,99.4798,99.8594,448308.0
2020-09-18 13:40:00,110.49,110.78,110.19,110.68,133015.0,99.8503,100.1124,99.5792,100.022,133015.0
2020-09-18 13:50:00,110.69,111.47,110.67,111.36,206967.0,100.0311,100.736,100.013,100.6366,206967.0
2020-09-18 14:00:00,111.36,111.48,111.05,111.43,121694.0,100.6366,100.745,100.3564,100.6998,121694.0
2020-09-18 14:10:00,111.4,111.52,111.21,111.21,76473.0,100.6727,100.7811,100.501,100.501,76473.0
2020-09-18 14:20:00,111.25,111.55,111.2,111.35,74366.0,100.5371,100.8083,100.492,100.6275,74366.0
2020-09-18 14:30:00,111.32,111.5,111.27,111.34,58688.0,100.6004,100.7631,100.5552,100.6185,58688.0
2020-09-18 14:40:00,111.36,111.44,111.12,111.44,79033.0,100.6366,100.7089,100.4197,100.7089,79033.0
2020-09-18 14:50:00,111.41,111.77,111.28,111.74,91163.0,100.6817,101.0071,100.5643,100.98,91163.0
2020-09-18 15:00:00,111.74,111.89,111.65,111.79,80744.0,100.98,101.1155,100.8986,101.0251,80744.0
2020-09-18 15:10:00,111.8,111.91,111.62,111.76,93651.0,101.0342,101.1336,100.8715,100.998,93651.0
2020-09-18 15:20:00,111.76,112.01,111.56,112.0,82514.0,100.998,101.224,100.8173,101.2149,82514.0
2020-09-18 15:30:00,111.99,112.15,111.82,112.03,113312.0,101.2059,101.3505,101.0523,101.242,113312.0
2020-09-18 15:40:00,112.02,112.06,111.83,111.95,124366.0,101.233,101.2691,101.0613,101.1697,124366.0
2020-09-18 15:50:00,111.94,111.94,109.8,110.71,1739837.0,101.1607,101.1607,99.2268,100.0491,1739837.0
2020-09-21 09:30:00,109.16,110.07,108.52,108.65,471105.0,98.6484,99.4708,98.07,98.1875,471105.0
2020-09-21 09:40:00,108.63,110.39,108.3,110.28,277347.0,98.1694,99.76,97.8712,99.6606,277347.0
2020-09-21 09:50:00,110.29,110.59,109.93,110.3,192209.0,99.6696,99.9407,99.3443,99.6786,192209.0
2020-09-21 10:00:00,110.33,110.53,109.96,110.48,277972.0,99.7057,99.8865,99.3714,99.8413,277972.0
2020-09-21 10:10:00,110.48,110.91,109.75,109.79,235613.0,99.8413,100.2299,99.1816,99.2177,235613.0
2020-09-21 10:20:00,109.81,110.05,109.27,109.28,204347.0,99.2358,99.4527,98.7478,98.7568,204347.0
2020-09-21 10:30:00,109.29,109.51,108.98,109.2,132390.0,98.7659,98.9647,98.4857,98.6846,132390.0
2020-09-21 10:40:00,109.18,109.6,109.08,109.56,88019.0,98.6665,99.046,98.5761,99.0099,88019.0
2020-09-21 10:50:00,109.57,110.39,109.38,110.19,175113.0,99.0189,99.76,98.8472,99.5792,175113.0
2020-09-21 11:00:00,110.22,110.56,110.16,110.49,121302.0,99.6063,99.9136,99.5521,99.8503,121302.0
2020-09-21 11:10:00,110.47,110.5,110.05,110.11,62355.0,99.8323,99.8594,99.4527,99.5069,62355.0
2020-09-21 11:20:00,110.17,110.3,109.9,110.25,81790.0,99.5611,99.6786,99.3171,99.6334,81790.0
2020-09-21 11:30:00,110.23,110.82,110.19,110.74,128665.0,99.6154,100.1486,99.5792,100.0763,128665.0
2020-09-21 11:40:00,110.75,111.36,110.66,111.26,146249.0,100.0853,100.6366,100.004,100.5462,146249.0
2020-09-21 11:50:00,111.27,111.53,111.23,111.4,108303.0,100.5552,100.7902,100.5191,100.6727,108303.0
2020-09-21 12:00:00,111.41,112.05,111.41,111.94,142926.0,100.6817,101.2601,100.6817,101.1607,142926.0
2020-09-21 12:10:00,111.91,111.91,111.52,111.82,115085.0,101.1336,101.1336,100.7811,101.0523,115085.0
2020-09-21 12:20:00,111.81,112.14,111.58,111.92,116476.0,101.0432,101.3414,100.8354,101.1426,116476.0
2020-09-21 12:30:00,111.91,112.04,111.75,111.84,67973.0,101.1336,101.2511,100.989,101.0703,67973.0
2020-09-21 12:40:00,111.86,112.01,111.63,111.91,103887.0,101.0884,101.224,100.8806,101.1336,103887.0
2020-09-21 12:50:00,111.9,111.98,111.56,111.66,63791.0,101.1246,101.1969,100.8173,100.9077,63791.0
2020-09-21 13:00:00,111.72,111.77,111.42,111.66,83282.0,100.9619,101.0071,100.6908,100.9077,83282.0
2020-09-21 13:10:00,111.65,111.92,110.66,110.75,291730.0,100.8986,101.1426,100.004,100.0853,291730.0
2020-09-21 13:20:00,110.76,111.23,110.67,111.09,211801.0,100.0943,100.5191,100.013,100.3926,211801.0
2020-09-21 13:30:00,111.1,111.63,111.07,111.57,78550.0,100.4016,100.8806,100.3745,100.8263,78550.0
2020-09-21 13:40:00,111.56,111.6,111.1,111.2,49611.0,100.8173,100.8534,100.4016,100.492,49611.0
2020-09-21 13:50:00,111.23,111.28,110.91,111.05,72766.0,100.5191,100.5643,100.2299,100.3564,72766.0
2020-09-21 14:00:00,111.03,111.14,110.67,110.69,53215.0,100.3383,100.4377,100.013,100.0311,53215.0
2020-09-21 14:10:00,110.72,110.83,110.54,110.68,67721.0,100.0582,100.1576,99.8955,100.022,67721.0
2020-09-21 14:20:00,110.63,110.78,110.59,110.74,49622.0,99.9769,100.1124,99.9407,100.0763,49622.0
2020-09-21 14:30:00,110.67,110.68,110.32,110.48,73911.0,100.013,100.022,99.6967,99.8413,73911.0
2020-09-21 14:40:00,110.46,110.46,110.05,110.17,158364.0,99.8232,99.8232,99.4527,99.5611,158364.0
2020-09-21 14:50:00,110.22,110.71,110.21,110.62,95585.0,99.6063,100.0491,99.5973,99.9678,95585.0
2020-09-21 15:00:00,110.62,111.27,110.56,111.22,97056.0,99.9678,100.5552,99.9136,100.51,97056.0
2020-09-21 15:10:00,111.24,111.57,111.17,111.4,99454.0,100.5281,100.8263,100.4649,100.6727,99454.0
2020-09-21 15:20:00,111.42,111.74,111.33,111.55,100305.0,100.6908,100.98,100.6094,100.8083,100305.0
2020-09-21 15:30:00,111.58,111.77,111.3,111.66,80655.0,100.8354,101.0071,100.5823,100.9077,80655.0
2020-09-21 15:40:00,111.68,111.82,111.44,111.47,113362.0,100.9257,101.0523,100.7089,100.736,113362.0
2020-09-21 15:50:00,111.44,111.98,111.44,111.92,423426.0,100.7089,101.1969,100.7089,101.1426,423426.0
2020-09-22 09:30:00,112.66,113.18,111.97,112.06,418633.0,101.8114,102.2813,101.1878,101.2691,418633.0
2020-09-22 09:40:00,112.05,112.47,111.36,111.64,265752.0,101.2601,101.6397,100.6366,100.8896,265752.0
2020-09-22 09:50:00,111.64,111.72,111.09,111.23,112291.0,100.8896,100.9619,100.3926,100.5191,112291.0
2020-09-22 10:00:00,111.2,111.44,111.07,111.2,75720.0,100.492,100.7089,100.3745,100.492,75720.0
2020-09-22 10:10:00,111.21,111.47,111.13,111.3,91353.0,100.501,100.736,100.4287,100.5823,91353.0
2020-09-22 10:20:00,111.3,111.39,110.81,111.39,139716.0,100.5823,100.6637,100.1395,100.6637,139716.0
2020-09-22 10:30:00,111.4,111.63,111.29,111.31,86665.0,100.6727,100.8806,100.5733,100.5914,86665.0
2020-09-22 10:40:00,111.41,111.41,110.72,110.75,66415.0,100.6817,100.6817,100.0582,100.0853,66415.0
2020-09-22 10:50:00,110.78,111.24,110.63,110.63,58447.0,100.1124,100.5281,99.9769,99.9769,58447.0
2020-09-22 11:00:00,110.68,110.8,110.46,110.57,74462.0,100.022,100.1305,99.8232,99.9226,74462.0
2020-09-22 11:10:00,110.63,111.09,110.41,111.08,61415.0,99.9769,100.3926,99.778,100.3835,61415.0
2020-09-22 11:20:00,111.11,111.18,110.86,111.06,66615.0,100.4106,100.4739,100.1847,100.3654,66615.0
2020-09-22 11:30:00,111.1,111.18,110.74,111.09,49333.0,100.4016,100.4739,100.0763,100.3926,49333.0
2020-09-22 11:40:00,111.09,111.41,111.08,111.38,57415.0,100.3926,100.6817,100.3835,100.6546,57415.0
2020-09-22 11:50:00,111.4,111.56,111.07,111.5,54126.0,100.6727,100.8173,100.3745,100.7631,54126.0
2020-09-22 12:00:00,111.53,112.09,111.52,112.05,108068.0,100.7902,101.2963,100.7811,101.2601,108068.0
2020-09-22 12:10:00,112.05,112.41,112.0,112.29,128854.0,101.2601,101.5854,101.2149,101.477,128854.0
2020-09-22 12:20:00,112.31,112.38,112.15,112.33,57517.0,101.4951,101.5583,101.3505,101.5131,57517.0
2020-09-22 12:30:00,112.34,112.42,112.22,112.31,85760.0,101.5222,101.5945,101.4137,101.4951,85760.0
2020-09-22 12:40:00,112.31,112.37,111.99,112.04,66506.0,101.4951,101.5493,101.2059,101.2511,66506.0
2020-09-22 12:50:00,112.02,112.16,111.95,112.07,56449.0,101.233,101.3595,101.1697,101.2782,56449.0
2020-09-22 13:00:00,112.11,112.33,112.05,112.33,54478.0,101.3143,101.5131,101.2601,101.5131,54478.0
2020-09-22 13:10:00,112.34,112.68,112.28,112.61,114002.0,101.5222,101.8294,101.468,101.7662,114002.0
2020-09-22 13:20:00,112.62,112.73,112.45,112.73,94288.0,101.7752,101.8746,101.6216,101.8746,94288.0
2020-09-22 13:30:00,112.73,113.07,112.7,113.06,218732.0,101.8746,102.1819,101.8475,102.1729,218732.0
2020-09-22 13:40:00,113.06,113.35,113.03,113.33,107988.0,102.1729,102.4349,102.1457,102.4169,107988.0
2020-09-22 13:50:00,113.33,113.6,113.22,113.29,163932.0,102.4169,102.6609,102.3174,102.3807,163932.0
2020-09-22 14:00:00,113.31,113.97,113.3,113.72,250087.0,102.3988,102.9952,102.3897,102.7693,250087.0
2020-09-22 14:10:00,113.72,114.08,113.68,113.95,141275.0,102.7693,103.0946,102.7331,102.9772,141275.0
2020-09-22 14:20:00,113.96,114.0,113.67,113.77,131872.0,102.9862,103.0223,102.7241,102.8145,131872.0
2020-09-22 14:30:00,113.78,113.93,113.66,113.83,77176.0,102.8235,102.9591,102.7151,102.8687,77176.0
2020-09-22 14:40:00,113.81,113.92,113.67,113.73,98053.0,102.8506,102.95,102.7241,102.7783,98053.0
2020-09-22 14:50:00,113.72,113.84,113.66,113.69,77465.0,102.7693,102.8777,102.7151,102.7422,77465.0
2020-09-22 15:00:00,113.68,113.97,113.52,113.92,104361.0,102.7331,102.9952,102.5886,102.95,104361.0
2020-09-22 15:10:00,113.92,113.99,113.81,113.82,129171.0,102.95,103.0133,102.8506,102.8597,129171.0
2020-09-22 15:20:00,113.8,114.0,113.52,113.98,215079.0,102.8416,103.0223,102.5886,103.0043,215079.0
2020-09-22 15:30:00,113.99,114.09,113.73,114.06,336761.0,103.0133,103.1037,102.7783,103.0766,336761.0
2020-09-22 15:40:00,114.06,114.25,114.0,114.24,163660.0,103.0766,103.2483,103.0223,103.2392,163660.0
2020-09-22 15:50:00,114.25,114.25,113.78,113.82,379961.0,103.2483,103.2483,102.8235,102.8597,379961.0
2020-09-23 09:30:00,113.67,113.93,112.7,113.01,281740.0,102.7241,102.9591,101.8475,102.1277,281740.0
2020-09-23 09:40:00,113.02,113.8,112.97,113.56,290578.0,102.1367,102.8416,102.0915,102.6247,290578.0
2020-09-23 09:50:00,113.54,113.66,112.83,112.91,317648.0,102.6066,102.7151,101.965,102.0373,317648.0
2020-09-23 10:00:00,112.89,113.03,112.36,112.59,106838.0,102.0192,102.1457,101.5403,101.7481,106838.0
2020-09-23 10:10:00,112.61,112.77,112.35,112.48,70990.0,101.7662,101.9108,101.5312,101.6487,70990.0
2020-09-23 10:20:00,112.53,112.79,112.41,112.55,67210.0,101.6939,101.9289,101.5854,101.712,67210.0
2020-09-23 10:30:00,112.55,112.85,112.33,112.5,74299.0,101.712,101.9831,101.5131,101.6668,74299.0
2020-09-23 10:40:00,112.51,112.92,112.48,112.86,56549.0,101.6758,102.0463,101.6487,101.9921,56549.0
2020-09-23 10:50:00,112.86,112.95,112.62,112.77,58800.0,101.9921,102.0734,101.7752,101.9108,58800.0
2020-09-23 11:00:00,112.78,113.0,112.68,112.98,61616.0,101.9198,102.1186,101.8294,102.1006,61616.0
2020-09-23 11:10:00,112.99,113.09,112.8,112.94,45090.0,102.1096,102.2,101.9379,102.0644,45090.0
2020-09-23 11:20:00,112.95,112.97,112.72,112.88,51467.0,102.0734,102.0915,101.8656,102.0102,51467.0
2020-09-23 11:30:00,112.87,112.99,112.65,112.97,70521.0,102.0011,102.1096,101.8023,102.0915,70521.0
2020-09-23 11:40:00,112.96,113.08,112.72,112.81,73327.0,102.0825,102.1909,101.8656,101.9469,73327.0
2020-09-23 11:50:00,112.79,112.8,112.38,112.45,57393.0,101.9289,101.9379,101.5583,101.6216,57393.0
2020-09-23 12:00:00,112.41,112.84,112.38,112.75,43458.0,101.5854,101.974,101.5583,101.8927,43458.0
2020-09-23 12:10:00,112.8,112.94,112.51,112.51,95424.0,101.9379,102.0644,101.6758,101.6758,95424.0
2020-09-23 12:20:00,112.57,112.61,112.31,112.52,39796.0,101.73,101.7662,101.4951,101.6849,39796.0
2020-09-23 12:30:00,112.48,112.54,112.18,112.31,46707.0,101.6487,101.7029,101.3776,101.4951,46707.0
2020-09-23 12:40:00,112.28,112.46,112.26,112.45,30166.0,101.468,101.6306,101.4499,101.6216,30166.0
2020-09-23 12:50:00,112.45,112.66,112.41,112.6,27947.0,101.6216,101.8114,101.5854,101.7571,27947.0
2020-09-23 13:00:00,112.59,112.61,112.36,112.39,47598.0,101.7481,101.7662,101.5403,101.5674,47598.0
2020-09-23 13:10:00,112.4,112.5,112.14,112.25,61451.0,101.5764,101.6668,101.3414,101.4409,61451.0
2020-09-23 13:20:00,112.23,112.33,112.07,112.08,82255.0,101.4228,101.5131,101.2782,101.2872,82255.0
2020-09-23 13:30:00,112.08,112.21,112.03,112.08,83834.0,101.2872,101.4047,101.242,101.2872,83834.0
2020-09-23 13:40:00,112.08,112.08,111.82,111.96,88051.0,101.2872,101.2872,101.0523,101.1788,88051.0
2020-09-23 13:50:00,111.95,112.0,111.66,111.84,57579.0,101.1697,101.2149,100.9077,101.0703,57579.0
2020-09-23 14:00:00,111.86,111.87,111.4,111.4,72310.0,101.0884,101.0974,100.6727,100.6727,72310.0
2020-09-23 14:10:00,111.4,111.47,110.84,110.86,114227.0,100.6727,100.736,100.1666,100.1847,114227.0
2020-09-23 14:20:00,110.89,111.13,110.66,110.95,132970.0,100.2118,100.4287,100.004,100.266,132970.0
2020-09-23 14:30:00,110.95,111.2,110.76,111.2,100609.0,100.266,100.492,100.0943,100.492,100609.0
2020-09-23 14:40:00,111.18,111.18,110.76,110.92,81590.0,100.4739,100.4739,100.0943,100.2389,81590.0
2020-09-23 14:50:00,110.92,111.13,110.66,110.71,106996.0,100.2389,100.4287,100.004,100.0491,106996.0
2020-09-23 15:00:00,110.73,110.83,110.25,110.53,142922.0,100.0672,100.1576,99.6334,99.8865,142922.0
2020-09-23 15:10:00,110.5,110.93,110.46,110.87,155396.0,99.8594,100.248,99.8232,100.1937,155396.0
2020-09-23 15:20:00,110.85,111.03,110.45,110.95,157968.0,100.1757,100.3383,99.8142,100.266,157968.0
2020-09-23 15:30:00,110.94,111.1,110.75,111.07,139931.0,100.257,100.4016,100.0853,100.3745,139931.0
2020-09-23 15:40:00,111.08,111.26,110.6,110.7,197037.0,100.3835,100.5462,99.9497,100.0401,197037.0
2020-09-23 15:50:00,110.64,110.64,110.07,110.52,485281.0,99.9859,99.9859,99.4708,99.8774,485281.0
2020-09-24 09:30:00,109.5,110.36,109.24,109.84,392054.0,98.9557,99.7329,98.7207,99.2629,392054.0
2020-09-24 09:40:00,109.8,111.45,109.73,111.26,310643.0,99.2268,100.7179,99.1635,100.5462,310643.0
2020-09-24 09:50:00,111.29,111.77,111.26,111.46,200938.0,100.5733,101.0071,100.5462,100.7269,200938.0
2020-09-24 10:00:00,111.47,112.35,111.47,112.27,163053.0,100.736,101.5312,100.736,101.4589,163053.0
2020-09-24 10:10:00,112.28,112.28,111.66,111.87,183914.0,101.468,101.468,100.9077,101.0974,183914.0
2020-09-24 10:20:00,111.84,111.85,111.44,111.51,77006.0,101.0703,101.0794,100.7089,100.7721,77006.0
2020-09-24 10:30:00,111.52,111.52,110.77,110.96,85382.0,100.7811,100.7811,100.1034,100.2751,85382.0
2020-09-24 10:40:00,110.94,111.45,110.89,111.32,106749.0,100.257,100.7179,100.2118,100.6004,106749.0
2020-09-24 10:50:00,111.38,111.6,110.98,111.58,60080.0,100.6546,100.8534,100.2931,100.8354,60080.0
2020-09-24 11:00:00,111.54,111.76,111.06,111.12,81648.0,100.7992,100.998,100.3654,100.4197,81648.0
2020-09-24 11:10:00,111.14,111.61,111.07,111.27,35433.0,100.4377,100.8625,100.3745,100.5552,35433.0
2020-09-24 11:20:00,111.27,111.71,111.15,111.52,89182.0,100.5552,100.9529,100.4468,100.7811,89182.0
2020-09-24 11:30:00,111.52,111.99,111.52,111.94,57363.0,100.7811,101.2059,100.7811,101.1607,57363.0
2020-09-24 11:40:00,111.98,112.1,111.62,111.73,38067.0,101.1969,101.3053,100.8715,100.9709,38067.0
2020-09-24 11:50:00,111.69,112.02,111.55,112.02,43983.0,100.9348,101.233,100.8083,101.233,43983.0
2020-09-24 12:00:00,112.02,112.48,111.97,112.23,181630.0,101.233,101.6487,101.1878,101.4228,181630.0
2020-09-24 12:10:00,112.24,112.57,111.77,111.78,130277.0,101.4318,101.73,101.0071,101.0161,130277.0
2020-09-24 12:20:00,111.81,112.05,111.78,111.79,76356.0,101.0432,101.2601,101.0161,101.0251,76356.0
2020-09-24 12:30:00,111.83,111.83,111.37,111.41,79840.0,101.0613,101.0613,100.6456,100.6817,79840.0
2020-09-24 12:40:00,111.4,112.15,111.4,112.13,451222.0,100.6727,101.3505,100.6727,101.3324,451222.0
2020-09-24 12:50:00,112.13,112.39,111.99,112.33,87898.0,101.3324,101.5674,101.2059,101.5131,87898.0
2020-09-24 13:00:00,112.32,112.75,112.3,112.47,106508.0,101.5041,101.8927,101.486,101.6397,106508.0
2020-09-24 13:10:00,112.49,112.78,112.47,112.63,63772.0,101.6577,101.9198,101.6397,101.7843,63772.0
2020-09-24 13:20:00,112.64,112.92,112.57,112.86,66183.0,101.7933,102.0463,101.73,101.9921,66183.0
2020-09-24 13:30:00,112.87,113.08,112.77,113.07,90629.0,102.0011,102.1909,101.9108,102.1819,90629.0
2020-09-24 13:40:00,113.07,113.29,112.97,113.1,100480.0,102.1819,102.3807,102.0915,102.209,100480.0
2020-09-24 13:50:00,113.13,113.22,112.73,112.84,84905.0,102.2361,102.3174,101.8746,101.974,84905.0
2020-09-24 14:00:00,112.86,112.93,112.46,112.54,69110.0,101.9921,102.0554,101.6306,101.7029,69110.0
2020-09-24 14:10:00,112.52,112.63,112.09,112.14,90337.0,101.6849,101.7843,101.2963,101.3414,90337.0
2020-09-24 14:20:00,112.16,112.35,112.02,112.2,54594.0,101.3595,101.5312,101.233,101.3957,54594.0
2020-09-24 14:30:00,112.21,112.46,112.14,112.39,56998.0,101.4047,101.6306,101.3414,101.5674,56998.0
2020-09-24 14:40:00,112.39,112.55,111.92,111.96,58744.0,101.5674,101.712,101.1426,101.1788,58744.0
2020-09-24 14:50:00,111.93,112.03,111.47,111.56,73052.0,101.1517,101.242,100.736,100.8173,73052.0
2020-09-24 15:00:00,111.56,111.63,111.25,111.48,60365.0,100.8173,100.8806,100.5371,100.745,60365.0
2020-09-24 15:10:00,111.44,111.77,111.3,111.43,63074.0,100.7089,101.0071,100.5823,100.6998,63074.0
2020-09-24 15:20:00,111.44,111.48,110.86,111.23,138115.0,100.7089,100.745,100.1847,100.5191,138115.0
2020-09-24 15:30:00,111.15,111.73,110.98,111.72,111117.0,100.4468,100.9709,100.2931,100.9619,111117.0
2020-09-24 15:40:00,111.69,112.28,111.61,111.87,265419.0,100.9348,101.468,100.8625,101.0974,265419.0
2020-09-24 15:50:00,111.84,112.2,111.76,112.19,488364.0,101.0703,101.3957,100.998,101.3866,488364.0
2020-09-25 09:30:00,113.55,113.88,111.93,112.22,561105.0,102.6157,102.9139,101.1517,101.4137,561105.0
2020-09-25 09:40:00,112.3,112.64,111.96,112.28,213328.0,101.486,101.7933,101.1788,101.468,213328.0
2020-09-25 09:50:00,112.25,112.55,111.8,112.55,177026.0,101.4409,101.712,101.0342,101.712,177026.0
2020-09-25 10:00:00,112.56,113.02,112.38,112.74,169480.0,101.721,102.1367,101.5583,101.8837,169480.0
2020-09-25 10:10:00,112.77,113.15,112.2,112.98,165419.0,101.9108,102.2542,101.3957,102.1006,165419.0
2020-09-25 10:20:00,113.04,113.61,112.87,113.58,154927.0,102.1548,102.6699,102.0011,102.6428,154927.0
2020-09-25 10:30:00,113.56,113.65,113.08,113.45,150046.0,102.6247,102.706,102.1909,102.5253,150046.0
2020-09-25 10:40:00,113.46,113.67,113.06,113.15,110490.0,102.5343,102.7241,102.1729,102.2542,110490.0
2020-09-25 10:50:00,113.17,113.52,113.09,113.29,77058.0,102.2723,102.5886,102.2,102.3807,77058.0
2020-09-25 11:00:00,113.29,113.69,113.1,113.64,93063.0,102.3807,102.7422,102.209,102.697,93063.0
2020-09-25 11:10:00,113.63,114.73,113.53,114.63,281249.0,102.688,103.682,102.5976,103.5917,281249.0
2020-09-25 11:20:00,114.63,114.94,114.53,114.9,338220.0,103.5917,103.8718,103.5013,103.8357,338220.0
2020-09-25 11:30:00,114.92,114.93,114.42,114.46,167137.0,103.8537,103.8628,103.4019,103.438,167137.0
2020-09-25 11:40:00,114.46,114.74,114.18,114.31,109613.0,103.438,103.6911,103.185,103.3025,109613.0
2020-09-25 11:50:00,114.33,114.39,114.16,114.21,80839.0,103.3206,103.3748,103.1669,103.2121,80839.0
2020-09-25 12:00:00,114.2,114.6,114.18,114.6,98827.0,103.2031,103.5646,103.185,103.5646,98827.0
2020-09-25 12:10:00,114.58,114.81,114.47,114.51,86189.0,103.5465,103.7543,103.4471,103.4832,86189.0
2020-09-25 12:20:00,114.53,114.61,114.15,114.29,91288.0,103.5013,103.5736,103.1579,103.2844,91288.0
2020-09-25 12:30:00,114.29,114.38,114.08,114.28,122677.0,103.2844,103.3657,103.0946,103.2754,122677.0
2020-09-25 12:40:00,114.3,114.91,114.28,114.87,126288.0,103.2934,103.8447,103.2754,103.8086,126288.0
2020-09-25 12:50:00,114.86,114.99,114.85,114.95,203385.0,103.7995,103.917,103.7905,103.8809,203385.0
2020-09-25 13:00:00,114.97,115.26,114.93,115.16,247549.0,103.8989,104.161,103.8628,104.0706,247549.0
2020-09-25 13:10:00,115.14,115.43,115.13,115.16,127601.0,104.0526,104.3146,104.0435,104.0706,127601.0
2020-09-25 13:20:00,115.17,115.25,114.75,114.84,99034.0,104.0797,104.152,103.7001,103.7814,99034.0
2020-09-25 13:30:00,114.85,114.99,114.71,114.77,81432.0,103.7905,103.917,103.664,103.7182,81432.0
2020-09-25 13:40:00,114.78,115.16,114.77,114.93,106732.0,103.7272,104.0706,103.7182,103.8628,106732.0
2020-09-25 13:50:00,114.95,115.54,114.91,115.4,362862.0,103.8809,104.414,103.8447,104.2875,362862.0
2020-09-25 14:00:00,115.39,115.75,115.34,115.64,368373.0,104.2785,104.6038,104.2333,104.5044,368373.0
2020-09-25 14:10:00,115.65,115.71,113.88,113.96,1317159.0,104.5134,104.5677,102.9139,102.9862,1317159.0
2020-09-25 14:20:00,113.97,115.08,113.72,114.67,606755.0,102.9952,103.9983,102.7693,103.6278,606755.0
2020-09-25 14:30:00,114.64,114.65,113.7,113.92,385458.0,103.6007,103.6097,102.7512,102.95,385458.0
2020-09-25 14:40:00,113.94,113.96,113.4,113.57,266459.0,102.9681,102.9862,102.4801,102.6337,266459.0
2020-09-25 14:50:00,113.56,113.8,113.13,113.44,255737.0,102.6247,102.8416,102.2361,102.5163,255737.0
2020-09-25 15:00:00,113.43,114.57,113.38,114.53,192533.0,102.5072,103.5374,102.462,103.5013,192533.0
2020-09-25 15:10:00,114.51,114.9,114.42,114.82,170935.0,103.4832,103.8357,103.4019,103.7634,170935.0
2020-09-25 15:20:00,114.81,114.89,114.55,114.61,129591.0,103.7543,103.8266,103.5194,103.5736,129591.0
2020-09-25 15:30:00,114.57,114.63,114.11,114.15,184496.0,103.5374,103.5917,103.1217,103.1579,184496.0
2020-09-25 15:40:00,114.15,114.43,114.09,114.37,117858.0,103.1579,103.4109,103.1037,103.3567,117858.0
2020-09-25 15:50:00,114.35,114.59,114.14,114.51,356936.0,103.3386,103.5555,103.1489,103.4832,356936.0
2020-09-28 09:30:00,115.94,117.07,115.76,115.84,518571.0,104.7755,105.7967,104.6129,104.6852,518571.0
2020-09-28 09:40:00,115.79,116.56,114.99,115.06,202846.0,104.64,105.3358,103.917,103.9803,202846.0
2020-09-28 09:50:00,115.03,115.45,114.92,115.35,159771.0,103.9532,104.3327,103.8537,104.2423,159771.0
2020-09-28 10:00:00,115.35,115.56,115.03,115.24,141391.0,104.2423,104.4321,103.9532,104.1429,141391.0
2020-09-28 10:10:00,115.27,116.15,115.09,116.01,152593.0,104.17,104.9653,104.0074,104.8388,152593.0
2020-09-28 10:20:00,115.99,116.21,115.88,116.01,150340.0,104.8207,105.0195,104.7213,104.8388,150340.0
2020-09-28 10:30:00,115.98,116.68,115.85,116.41,186427.0,104.8117,105.4443,104.6942,105.2003,186427.0
2020-09-28 10:40:00,116.42,116.83,116.26,116.55,132783.0,105.2093,105.5798,105.0647,105.3268,132783.0
2020-09-28 10:50:00,116.54,116.54,116.21,116.39,124047.0,105.3177,105.3177,105.0195,105.1822,124047.0
2020-09-28 11:00:00,116.41,117.12,116.38,116.94,107836.0,105.2003,105.8419,105.1732,105.6792,107836.0
2020-09-28 11:10:00,116.92,117.06,116.76,116.98,80443.0,105.6612,105.7877,105.5166,105.7154,80443.0
2020-09-28 11:20:00,116.98,117.0,116.58,116.82,69904.0,105.7154,105.7334,105.3539,105.5708,69904.0
2020-09-28 11:30:00,116.86,117.04,116.66,117.01,71358.0,105.6069,105.7696,105.4262,105.7425,71358.0
2020-09-28 11:40:00,116.98,117.0,116.59,116.84,167396.0,105.7154,105.7334,105.3629,105.5889,167396.0
2020-09-28 11:50:00,116.84,117.0,116.75,116.91,111896.0,105.5889,105.7334,105.5075,105.6521,111896.0
2020-09-28 12:00:00,116.89,116.96,116.76,116.89,95250.0,105.634,105.6973,105.5166,105.634,95250.0
2020-09-28 12:10:00,116.86,117.0,116.72,116.8,82050.0,105.6069,105.7334,105.4804,105.5527,82050.0
2020-09-28 12:20:00,116.79,116.98,116.73,116.98,51802.0,105.5437,105.7154,105.4894,105.7154,51802.0
2020-09-28 12:30:00,116.98,117.01,116.88,116.95,85669.0,105.7154,105.7425,105.625,105.6883,85669.0
2020-09-28 12:40:00,116.96,117.67,116.96,117.62,266935.0,105.6973,106.3389,105.6973,106.2937,266935.0
2020-09-28 12:50:00,117.64,117.77,117.56,117.7,175099.0,106.3118,106.4293,106.2395,106.366,175099.0
2020-09-28 13:00:00,117.7,117.72,117.48,117.59,105596.0,106.366,106.3841,106.1672,106.2666,105596.0
2020-09-28 13:10:00,117.6,117.6,117.38,117.58,164781.0,106.2757,106.2757,106.0769,106.2576,164781.0
2020-09-28 13:20:00,117.58,117.97,117.57,117.85,111291.0,106.2576,106.61,106.2486,106.5016,111291.0
2020-09-28 13:30:00,117.85,118.05,117.76,117.77,121882.0,106.5016,106.6823,106.4203,106.4293,121882.0
2020-09-28 13:40:00,117.76,117.92,117.75,117.84,77582.0,106.4203,106.5649,106.4112,106.4926,77582.0
2020-09-28 13:50:00,117.86,117.97,117.79,117.82,92711.0,106.5106,106.61,106.4474,106.4745,92711.0
2020-09-28 14:00:00,117.83,117.89,117.56,117.61,74604.0,106.4835,106.5377,106.2395,106.2847,74604.0
2020-09-28 14:10:00,117.62,118.28,117.6,118.23,165403.0,106.2937,106.8902,106.2757,106.845,165403.0
2020-09-28 14:20:00,118.17,118.17,117.71,117.97,214424.0,106.7908,106.7908,106.3751,106.61,214424.0
2020-09-28 14:30:00,117.96,118.03,117.82,117.95,114535.0,106.601,106.6643,106.4745,106.592,114535.0
2020-09-28 14:40:00,117.96,118.0,117.78,117.9,141025.0,106.601,106.6372,106.4383,106.5468,141025.0
2020-09-28 14:50:00,117.93,118.32,117.9,118.03,180885.0,106.5739,106.9263,106.5468,106.6643,180885.0
2020-09-28 15:00:00,118.03,118.35,117.99,118.23,205451.0,106.6643,106.9535,106.6281,106.845,205451.0
2020-09-28 15:10:00,118.23,118.72,118.23,118.5,262106.0,106.845,107.2878,106.845,107.089,262106.0
2020-09-28 15:20:00,118.5,118.74,118.46,118.48,158040.0,107.089,107.3059,107.0529,107.0709,158040.0
2020-09-28 15:30:00,118.49,118.52,117.93,117.93,300008.0,107.08,107.1071,106.5739,106.5739,300008.0
2020-09-28 15:40:00,117.93,118.39,117.88,118.2,222737.0,106.5739,106.9896,106.5287,106.8179,222737.0
2020-09-28 15:50:00,118.19,118.52,118.03,118.48,532205.0,106.8089,107.1071,106.6643,107.0709,532205.0
2020-09-29 09:30:00,118.14,118.45,117.26,117.65,358240.0,106.7637,107.0438,105.9684,106.3209,358240.0
2020-09-29 09:40:00,117.68,118.2,117.34,118.18,167055.0,106.348,106.8179,106.0407,106.7998,167055.0
2020-09-29 09:50:00,118.18,118.46,117.64,117.82,122135.0,106.7998,107.0529,106.3118,106.4745,122135.0
2020-09-29 10:00:00,117.83,118.43,117.54,118.39,111793.0,106.4835,107.0257,106.2215,106.9896,111793.0
2020-09-29 10:10:00,118.41,119.0,118.38,118.97,226465.0,107.0077,107.5409,106.9806,107.5137,226465.0
2020-09-29 10:20:00,118.99,119.25,118.44,118.5,266425.0,107.5318,107.7668,107.0348,107.089,266425.0
2020-09-29 10:30:00,118.51,118.53,117.35,117.85,235965.0,107.098,107.1161,106.0497,106.5016,235965.0
2020-09-29 10:40:00,117.88,117.89,117.41,117.85,116438.0,106.5287,106.5377,106.104,106.5016,116438.0
2020-09-29 10:50:00,117.87,118.04,117.63,117.76,80764.0,106.5197,106.6733,106.3028,106.4203,80764.0
2020-09-29 11:00:00,117.77,118.14,117.67,117.87,47868.0,106.4293,106.7637,106.3389,106.5197,47868.0
2020-09-29 11:10:00,117.9,118.03,117.68,117.87,41279.0,106.5468,106.6643,106.348,106.5197,41279.0
2020-09-29 11:20:00,117.88,118.49,117.86,118.11,109855.0,106.5287,107.08,106.5106,106.7366,109855.0
2020-09-29 11:30:00,118.14,118.25,118.08,118.16,80036.0,106.7637,106.8631,106.7095,106.7817,80036.0
2020-09-29 11:40:00,118.17,118.19,117.2,117.26,92358.0,106.7908,106.8089,105.9142,105.9684,92358.0
2020-09-29 11:50:00,117.28,117.63,117.24,117.52,76931.0,105.9865,106.3028,105.9503,106.2034,76931.0
2020-09-29 12:00:00,117.52,117.65,117.32,117.64,58138.0,106.2034,106.3209,106.0226,106.3118,58138.0
2020-09-29 12:10:00,117.63,117.79,117.49,117.59,62078.0,106.3028,106.4474,106.1763,106.2666,62078.0
2020-09-29 12:20:00,117.58,117.93,117.56,117.87,59664.0,106.2576,106.5739,106.2395,106.5197,59664.0
2020-09-29 12:30:00,117.87,118.1,117.7,118.07,71345.0,106.5197,106.7275,106.366,106.7004,71345.0
2020-09-29 12:40:00,118.07,118.2,117.99,118.15,71047.0,106.7004,106.8179,106.6281,106.7727,71047.0
2020-09-29 12:50:00,118.15,118.39,118.07,118.23,66184.0,106.7727,106.9896,106.7004,106.845,66184.0
2020-09-29 13:00:00,118.24,118.25,117.58,117.66,62922.0,106.854,106.8631,106.2576,106.3299,62922.0
2020-09-29 13:10:00,117.67,118.06,117.42,118.06,98635.0,106.3389,106.6914,106.113,106.6914,98635.0
2020-09-29 13:20:00,118.06,118.25,117.96,118.25,83334.0,106.6914,106.8631,106.601,106.8631,83334.0
2020-09-29 13:30:00,118.26,118.33,118.14,118.2,68077.0,106.8721,106.9354,106.7637,106.8179,68077.0
2020-09-29 13:40:00,118.2,118.32,118.04,118.08,53595.0,106.8179,106.9263,106.6733,106.7095,53595.0
2020-09-29 13:50:00,118.09,118.37,117.94,118.0,68002.0,106.7185,106.9715,106.5829,106.6372,68002.0
2020-09-29 14:00:00,118.0,118.01,117.78,117.85,50148.0,106.6372,106.6462,106.4383,106.5016,50148.0
2020-09-29 14:10:00,117.87,118.07,117.84,118.02,42521.0,106.5197,106.7004,106.4926,106.6552,42521.0
2020-09-29 14:20:00,117.98,118.02,117.76,117.87,69698.0,106.6191,106.6552,106.4203,106.5197,69698.0
2020-09-29 14:30:00,117.87,118.01,117.77,117.96,63185.0,106.5197,106.6462,106.4293,106.601,63185.0
2020-09-29 14:40:00,117.96,118.03,117.88,117.91,39311.0,106.601,106.6643,106.5287,106.5558,39311.0
2020-09-29 14:50:00,117.9,118.03,117.84,117.86,59184.0,106.5468,106.6643,106.4926,106.5106,59184.0
2020-09-29 15:00:00,117.87,117.95,117.69,117.78,68874.0,106.5197,106.592,106.357,106.4383,68874.0
2020-09-29 15:10:00,117.78,118.04,117.71,118.01,57111.0,106.4383,106.6733,106.3751,106.6462,57111.0
2020-09-29 15:20:00,118.0,118.02,117.51,117.59,57692.0,106.6372,106.6552,106.1943,106.2666,57692.0
2020-09-29 15:30:00,117.58,117.64,117.25,117.42,83814.0,106.2576,106.3118,105.9594,106.113,83814.0
2020-09-29 15:40:00,117.43,117.71,117.35,117.66,93169.0,106.122,106.3751,106.0497,106.3299,93169.0
2020-09-29 15:50:00,117.66,117.74,117.33,117.35,266295.0,106.3299,106.4022,106.0317,106.0497,266295.0
2020-09-30 09:30:00,117.5,117.98,117.07,117.59,155103.0,106.1853,106.6191,105.7967,106.2666,155103.0
2020-09-30 09:40:00,117.63,117.93,117.26,117.9,68593.0,106.3028,106.5739,105.9684,106.5468,68593.0
2020-09-30 09:50:00,117.92,118.47,117.74,118.43,123265.0,106.5649,107.0619,106.4022,107.0257,123265.0
2020-09-30 10:00:00,118.44,118.71,118.29,118.37,104189.0,107.0348,107.2788,106.8992,106.9715,104189.0
2020-09-30 10:10:00,118.4,119.01,118.4,118.86,99207.0,106.9986,107.5499,106.9986,107.4143,99207.0
2020-09-30 10:20:00,118.88,119.26,118.75,118.8,126759.0,107.4324,107.7758,107.3149,107.3601,126759.0
2020-09-30 10:30:00,118.8,118.96,118.64,118.68,72246.0,107.3601,107.5047,107.2155,107.2517,72246.0
2020-09-30 10:40:00,118.69,118.88,118.63,118.72,95297.0,107.2607,107.4324,107.2065,107.2878,95297.0
2020-09-30 10:50:00,118.75,119.09,118.62,118.86,79108.0,107.3149,107.6222,107.1975,107.4143,79108.0
2020-09-30 11:00:00,118.89,118.96,118.68,118.89,78111.0,107.4415,107.5047,107.2517,107.4415,78111.0
2020-09-30 11:10:00,118.91,119.01,118.6,118.61,111418.0,107.4595,107.5499,107.1794,107.1884,111418.0
2020-09-30 11:20:00,118.61,118.61,118.22,118.22,93221.0,107.1884,107.1884,106.836,106.836,93221.0
2020-09-30 11:30:00,118.2,118.34,118.06,118.18,62036.0,106.8179,106.9444,106.6914,106.7998,62036.0
2020-09-30 11:40:00,118.19,118.55,118.05,118.54,66709.0,106.8089,107.1342,106.6823,107.1252,66709.0
2020-09-30 11:50:00,118.52,118.69,118.51,118.6,67150.0,107.1071,107.2607,107.098,107.1794,67150.0
2020-09-30 12:00:00,118.59,118.71,118.52,118.69,47154.0,107.1703,107.2788,107.1071,107.2607,47154.0
2020-09-30 12:10:00,118.69,118.89,118.69,118.79,54281.0,107.2607,107.4415,107.2607,107.3511,54281.0
2020-09-30 12:20:00,118.78,118.87,118.74,118.77,59462.0,107.342,107.4234,107.3059,107.333,59462.0
2020-09-30 12:30:00,118.77,118.84,118.32,118.41,41950.0,107.333,107.3963,106.9263,107.0077,41950.0
2020-09-30 12:40:00,118.41,118.42,118.15,118.19,48819.0,107.0077,107.0167,106.7727,106.8089,48819.0
2020-09-30 12:50:00,118.2,118.27,118.13,118.21,30954.0,106.8179,106.8812,106.7546,106.8269,30954.0
2020-09-30 13:00:00,118.23,118.3,117.84,117.88,61777.0,106.845,106.9083,106.4926,106.5287,61777.0
2020-09-30 13:10:00,117.88,118.16,117.87,118.12,46976.0,106.5287,106.7817,106.5197,106.7456,46976.0
2020-09-30 13:20:00,118.12,118.13,117.96,118.07,36962.0,106.7456,106.7546,106.601,106.7004,36962.0
2020-09-30 13:30:00,118.1,118.44,118.01,118.44,72058.0,106.7275,107.0348,106.6462,107.0348,72058.0
2020-09-30 13:40:00,118.45,118.51,118.26,118.49,145702.0,107.0438,107.098,106.8721,107.08,145702.0
2020-09-30 13:50:00,118.49,118.55,118.41,118.54,88030.0,107.08,107.1342,107.0077,107.1252,88030.0
2020-09-30 14:00:00,118.54,118.95,118.53,118.93,86830.0,107.1252,107.4957,107.1161,107.4776,86830.0
2020-09-30 14:10:00,118.93,118.97,118.55,118.63,61145.0,107.4776,107.5137,107.1342,107.2065,61145.0
2020-09-30 14:20:00,118.61,118.85,118.12,118.61,109555.0,107.1884,107.4053,106.7456,107.1884,109555.0
2020-09-30 14:30:00,118.57,118.6,118.21,118.21,53079.0,107.1523,107.1794,106.8269,106.8269,53079.0
2020-09-30 14:40:00,118.22,118.26,117.68,117.72,81615.0,106.836,106.8721,106.348,106.3841,81615.0
2020-09-30 14:50:00,117.71,118.36,117.62,118.3,122035.0,106.3751,106.9625,106.2937,106.9083,122035.0
2020-09-30 15:00:00,118.29,118.49,118.19,118.39,64501.0,106.8992,107.08,106.8089,106.9896,64501.0
2020-09-30 15:10:00,118.34,118.44,117.25,117.35,109132.0,106.9444,107.0348,105.9594,106.0497,109132.0
2020-09-30 15:20:00,117.34,117.48,117.04,117.43,173688.0,106.0407,106.1672,105.7696,106.122,173688.0
2020-09-30 15:30:00,117.44,117.44,116.92,117.22,144239.0,106.1311,106.1311,105.6612,105.9323,144239.0
2020-09-30 15:40:00,117.21,117.9,117.1,117.78,110584.0,105.9232,106.5468,105.8238,106.4383,110584.0
2020-09-30 15:50:00,117.79,118.23,117.61,117.68,303243.0,106.4474,106.845,106.2847,106.348,303243.0
2020-10-01 09:30:00,119.94,120.21,119.28,119.68,380019.0,108.3903,108.6343,107.7939,108.1554,380019.0
2020-10-01 09:40:00,119.7,119.78,118.87,119.08,112671.0,108.1735,108.2457,107.4234,107.6132,112671.0
2020-10-01 09:50:00,119.05,119.13,118.22,118.38,86560.0,107.586,107.6583,106.836,106.9806,86560.0
2020-10-01 10:00:00,118.3,118.59,118.05,118.15,86668.0,106.9083,107.1703,106.6823,106.7727,86668.0
2020-10-01 10:10:00,118.17,118.64,117.75,118.53,173265.0,106.7908,107.2155,106.4112,107.1161,173265.0
2020-10-01 10:20:00,118.54,118.68,118.16,118.42,64493.0,107.1252,107.2517,106.7817,107.0167,64493.0
2020-10-01 10:30:00,118.42,118.79,118.25,118.69,68903.0,107.0167,107.3511,106.8631,107.2607,68903.0
2020-10-01 10:40:00,118.72,118.78,118.37,118.37,37677.0,107.2878,107.342,106.9715,106.9715,37677.0
2020-10-01 10:50:00,118.38,118.51,117.97,118.18,77129.0,106.9806,107.098,106.61,106.7998,77129.0
2020-10-01 11:00:00,118.27,118.38,117.83,117.94,72507.0,106.8812,106.9806,106.4835,106.5829,72507.0
2020-10-01 11:10:00,117.9,118.28,117.7,118.05,61447.0,106.5468,106.8902,106.366,106.6823,61447.0
2020-10-01 11:20:00,118.04,118.49,118.03,118.44,66409.0,106.6733,107.08,106.6643,107.0348,66409.0
2020-10-01 11:30:00,118.45,118.69,118.39,118.66,62695.0,107.0438,107.2607,106.9896,107.2336,62695.0
2020-10-01 11:40:00,118.68,118.69,118.34,118.34,61470.0,107.2517,107.2607,106.9444,106.9444,61470.0
2020-10-01 11:50:00,118.32,118.68,118.27,118.57,40794.0,106.9263,107.2517,106.8812,107.1523,40794.0
2020-10-01 12:00:00,118.59,118.62,118.05,118.1,28678.0,107.1703,107.1975,106.6823,106.7275,28678.0
2020-10-01 12:10:00,118.07,118.32,117.98,118.03,43652.0,106.7004,106.9263,106.6191,106.6643,43652.0
2020-10-01 12:20:00,118.06,118.34,118.06,118.2,54461.0,106.6914,106.9444,106.6914,106.8179,54461.0
2020-10-01 12:30:00,118.21,118.28,117.87,118.13,74312.0,106.8269,106.8902,106.5197,106.7546,74312.0
2020-10-01 12:40:00,118.11,118.39,118.11,118.31,44806.0,106.7366,106.9896,106.7366,106.9173,44806.0
2020-10-01 12:50:00,118.3,118.62,118.3,118.57,39459.0,106.9083,107.1975,106.9083,107.1523,39459.0
2020-10-01 13:00:00,118.58,118.73,118.53,118.68,37716.0,107.1613,107.2969,107.1161,107.2517,37716.0
2020-10-01 13:10:00,118.69,118.83,118.55,118.81,58790.0,107.2607,107.3872,107.1342,107.3692,58790.0
2020-10-01 13:20:00,118.8,118.8,118.35,118.49,39410.0,107.3601,107.3601,106.9535,107.08,39410.0
2020-10-01 13:30:00,118.49,118.65,118.45,118.65,45942.0,107.08,107.2246,107.0438,107.2246,45942.0
2020-10-01 13:40:00,118.64,118.9,118.53,118.88,53621.0,107.2155,107.4505,107.1161,107.4324,53621.0
2020-10-01 13:50:00,118.9,119.22,118.58,118.71,123668.0,107.4505,107.7397,107.1613,107.2788,123668.0
2020-10-01 14:00:00,118.78,119.08,118.57,118.84,115322.0,107.342,107.6132,107.1523,107.3963,115322.0
2020-10-01 14:10:00,118.86,119.18,118.48,118.64,69521.0,107.4143,107.7035,107.0709,107.2155,69521.0
2020-10-01 14:20:00,118.63,118.88,118.56,118.87,44674.0,107.2065,107.4324,107.1432,107.4234,44674.0
2020-10-01 14:30:00,118.87,119.25,118.86,119.06,115385.0,107.4234,107.7668,107.4143,107.5951,115385.0
2020-10-01 14:40:00,119.07,119.31,119.06,119.19,37915.0,107.6041,107.821,107.5951,107.7126,37915.0
2020-10-01 14:50:00,119.19,119.38,119.13,119.17,59136.0,107.7126,107.8843,107.6583,107.6945,59136.0
2020-10-01 15:00:00,119.17,119.48,119.12,119.28,78963.0,107.6945,107.9746,107.6493,107.7939,78963.0
2020-10-01 15:10:00,119.28,119.34,119.07,119.07,51160.0,107.7939,107.8481,107.6041,107.6041,51160.0
2020-10-01 15:20:00,119.07,119.26,119.04,119.14,79183.0,107.6041,107.7758,107.577,107.6674,79183.0
2020-10-01 15:30:00,119.14,119.24,118.59,118.77,84971.0,107.6674,107.7577,107.1703,107.333,84971.0
2020-10-01 15:40:00,118.79,119.09,118.68,119.01,103765.0,107.3511,107.6222,107.2517,107.5499,103765.0
2020-10-01 15:50:00,119.0,119.55,118.98,119.52,350921.0,107.5409,108.0379,107.5228,108.0108,350921.0
2020-10-02 09:30:00,116.79,117.56,116.6,117.53,298779.0,105.5437,106.2395,105.372,106.2124,298779.0
2020-10-02 09:40:00,117.49,117.81,117.29,117.67,118229.0,106.1763,106.4655,105.9955,106.3389,118229.0
2020-10-02 09:50:00,117.75,117.75,117.12,117.55,87808.0,106.4112,106.4112,105.8419,106.2305,87808.0
2020-10-02 10:00:00,117.57,118.5,117.54,118.41,134409.0,106.2486,107.089,106.2215,107.0077,134409.0
2020-10-02 10:10:00,118.44,118.57,118.15,118.26,71522.0,107.0348,107.1523,106.7727,106.8721,71522.0
2020-10-02 10:20:00,118.29,118.66,118.02,118.63,56568.0,106.8992,107.2336,106.6552,107.2065,56568.0
2020-10-02 10:30:00,118.6,118.61,118.03,118.03,84558.0,107.1794,107.1884,106.6643,106.6643,84558.0
2020-10-02 10:40:00,118.08,118.21,117.83,118.08,96364.0,106.7095,106.8269,106.4835,106.7095,96364.0
2020-10-02 10:50:00,118.04,118.11,117.76,118.01,51115.0,106.6733,106.7366,106.4203,106.6462,51115.0
2020-10-02 11:00:00,118.0,118.06,117.55,117.73,82190.0,106.6372,106.6914,106.2305,106.3932,82190.0
2020-10-02 11:10:00,117.76,118.03,117.74,117.91,71888.0,106.4203,106.6643,106.4022,106.5558,71888.0
2020-10-02 11:20:00,117.91,118.04,117.7,117.77,81852.0,106.5558,106.6733,106.366,106.4293,81852.0
2020-10-02 11:30:00,117.8,117.83,117.09,117.1,86709.0,106.4564,106.4835,105.8148,105.8238,86709.0
2020-10-02 11:40:00,117.05,117.09,116.81,117.06,107600.0,105.7786,105.8148,105.5617,105.7877,107600.0
2020-10-02 11:50:00,117.06,117.12,116.25,116.41,130416.0,105.7877,105.8419,105.0557,105.2003,130416.0
2020-10-02 12:00:00,116.38,116.4,115.76,116.3,144860.0,105.1732,105.1912,104.6129,105.1009,144860.0
2020-10-02 12:10:00,116.33,117.2,116.33,117.09,93955.0,105.128,105.9142,105.128,105.8148,93955.0
2020-10-02 12:20:00,117.16,117.3,116.87,116.95,63004.0,105.878,106.0046,105.616,105.6883,63004.0
2020-10-02 12:30:00,116.92,117.21,116.6,117.2,68739.0,105.6612,105.9232,105.372,105.9142,68739.0
2020-10-02 12:40:00,117.18,117.29,116.93,116.93,39819.0,105.8961,105.9955,105.6702,105.6702,39819.0
2020-10-02 12:50:00,116.96,116.97,116.62,116.7,80269.0,105.6973,105.7063,105.39,105.4623,80269.0
2020-10-02 13:00:00,116.69,116.8,116.2,116.47,74680.0,105.4533,105.5527,105.0105,105.2545,74680.0
2020-10-02 13:10:00,116.45,116.63,116.13,116.33,52873.0,105.2364,105.3991,104.9472,105.128,52873.0
2020-10-02 13:20:00,116.37,116.68,116.28,116.53,68677.0,105.1641,105.4443,105.0828,105.3087,68677.0
2020-10-02 13:30:00,116.55,116.58,116.16,116.47,60602.0,105.3268,105.3539,104.9743,105.2545,60602.0
2020-10-02 13:40:00,116.49,116.53,115.97,116.23,77305.0,105.2726,105.3087,104.8026,105.0376,77305.0
2020-10-02 13:50:00,116.22,116.53,116.09,116.48,63232.0,105.0286,105.3087,104.9111,105.2635,63232.0
2020-10-02 14:00:00,116.46,116.95,116.45,116.8,43275.0,105.2454,105.6883,105.2364,105.5527,43275.0
2020-10-02 14:10:00,116.78,116.83,116.49,116.65,43030.0,105.5346,105.5798,105.2726,105.4172,43030.0
2020-10-02 14:20:00,116.67,116.81,116.41,116.49,53172.0,105.4352,105.5617,105.2003,105.2726,53172.0
2020-10-02 14:30:00,116.51,116.58,115.99,116.0,111638.0,105.2906,105.3539,104.8207,104.8297,111638.0
2020-10-02 14:40:00,116.02,116.3,115.88,116.15,66413.0,104.8478,105.1009,104.7213,104.9653,66413.0
2020-10-02 14:50:00,116.12,116.62,115.96,116.48,85465.0,104.9382,105.39,104.7936,105.2635,85465.0
2020-10-02 15:00:00,116.48,116.61,116.17,116.47,71853.0,105.2635,105.381,104.9834,105.2545,71853.0
2020-10-02 15:10:00,116.48,116.77,115.98,116.2,101559.0,105.2635,105.5256,104.8117,105.0105,101559.0
2020-10-02 15:20:00,116.2,116.42,116.12,116.22,58677.0,105.0105,105.2093,104.9382,105.0286,58677.0
2020-10-02 15:30:00,116.23,116.35,116.1,116.28,125401.0,105.0376,105.146,104.9201,105.0828,125401.0
2020-10-02 15:40:00,116.25,116.32,115.92,116.0,140851.0,105.0557,105.1189,104.7574,104.8297,140851.0
2020-10-02 15:50:00,116.01,116.12,115.43,115.47,401444.0,104.8388,104.9382,104.3146,104.3508,401444.0
2020-10-05 09:30:00,116.85,118.2,116.73,118.18,285601.0,105.5979,106.8179,105.4894,106.7998,285601.0
2020-10-05 09:40:00,118.16,118.68,118.07,118.64,204791.0,106.7817,107.2517,106.7004,107.2155,204791.0
2020-10-05 09:50:00,118.66,119.45,118.62,119.41,197630.0,107.2336,107.9475,107.1975,107.9114,197630.0
2020-10-05 10:00:00,119.45,119.68,119.34,119.63,163278.0,107.9475,108.1554,107.8481,108.1102,163278.0
2020-10-05 10:10:00,119.62,119.68,119.33,119.46,275135.0,108.1012,108.1554,107.8391,107.9566,275135.0
2020-10-05 10:20:00,119.48,119.65,119.11,119.14,77907.0,107.9746,108.1283,107.6403,107.6674,77907.0
2020-10-05 10:30:00,119.17,119.48,119.07,119.14,70757.0,107.6945,107.9746,107.6041,107.6674,70757.0
2020-10-05 10:40:00,119.17,119.44,119.15,119.37,43503.0,107.6945,107.9385,107.6764,107.8752,43503.0
2020-10-05 10:50:00,119.36,119.36,119.01,119.15,45059.0,107.8662,107.8662,107.5499,107.6764,45059.0
2020-10-05 11:00:00,119.15,119.23,118.86,119.17,67757.0,107.6764,107.7487,107.4143,107.6945,67757.0
2020-10-05 11:10:00,119.18,119.29,119.06,119.11,84308.0,107.7035,107.8029,107.5951,107.6403,84308.0
2020-10-05 11:20:00,119.11,119.15,118.86,118.94,85018.0,107.6403,107.6764,107.4143,107.4866,85018.0
2020-10-05 11:30:00,118.94,119.09,118.79,119.03,49504.0,107.4866,107.6222,107.3511,107.568,49504.0
2020-10-05 11:40:00,119.02,119.05,118.86,119.02,50483.0,107.5589,107.586,107.4143,107.5589,50483.0
2020-10-05 11:50:00,119.0,119.27,118.96,119.27,54902.0,107.5409,107.7849,107.5047,107.7849,54902.0
2020-10-05 12:00:00,119.27,119.57,119.23,119.37,120498.0,107.7849,108.056,107.7487,107.8752,120498.0
2020-10-05 12:10:00,119.39,119.39,119.21,119.25,47494.0,107.8933,107.8933,107.7306,107.7668,47494.0
2020-10-05 12:20:00,119.24,119.46,119.24,119.37,57074.0,107.7577,107.9566,107.7577,107.8752,57074.0
2020-10-05 12:30:00,119.37,119.53,119.22,119.24,54991.0,107.8752,108.0198,107.7397,107.7577,54991.0
2020-10-05 12:40:00,119.26,119.36,119.15,119.24,40920.0,107.7758,107.8662,107.6764,107.7577,40920.0
2020-10-05 12:50:00,119.28,119.58,119.23,119.48,48566.0,107.7939,108.065,107.7487,107.9746,48566.0
2020-10-05 13:00:00,119.49,119.52,119.14,119.19,44083.0,107.9837,108.0108,107.6674,107.7126,44083.0
2020-10-05 13:10:00,119.2,119.3,119.13,119.17,45230.0,107.7216,107.812,107.6583,107.6945,45230.0
2020-10-05 13:20:00,119.17,119.26,119.05,119.22,48431.0,107.6945,107.7758,107.586,107.7397,48431.0
2020-10-05 13:30:00,119.23,119.24,118.92,119.18,60447.0,107.7487,107.7577,107.4686,107.7035,60447.0
2020-10-05 13:40:00,119.17,119.22,119.08,119.16,45814.0,107.6945,107.7397,107.6132,107.6855,45814.0
2020-10-05 13:50:00,119.16,119.26,118.99,119.15,38722.0,107.6855,107.7758,107.5318,107.6764,38722.0
2020-10-05 14:00:00,119.15,119.2,119.01,119.18,42623.0,107.6764,107.7216,107.5499,107.7035,42623.0
2020-10-05 14:10:00,119.16,119.43,119.16,119.35,43190.0,107.6855,107.9295,107.6855,107.8572,43190.0
2020-10-05 14:20:00,119.36,119.54,119.28,119.4,54417.0,107.8662,108.0289,107.7939,107.9023,54417.0
2020-10-05 14:30:00,119.41,119.58,119.38,119.56,61764.0,107.9114,108.065,107.8843,108.0469,61764.0
2020-10-05 14:40:00,119.56,119.79,119.55,119.71,97011.0,108.0469,108.2548,108.0379,108.1825,97011.0
2020-10-05 14:50:00,119.72,120.03,119.59,120.03,134205.0,108.1915,108.4717,108.074,108.4717,134205.0
2020-10-05 15:00:00,120.03,120.04,119.81,120.01,99005.0,108.4717,108.4807,108.2729,108.4536,99005.0
2020-10-05 15:10:00,120.01,120.47,119.98,120.38,162691.0,108.4536,108.8693,108.4265,108.788,162691.0
2020-10-05 15:20:00,120.36,120.64,120.33,120.6,130555.0,108.7699,109.0229,108.7428,108.9868,130555.0
2020-10-05 15:30:00,120.59,120.59,120.26,120.31,148516.0,108.9777,108.9777,108.6795,108.7247,148516.0
2020-10-05 15:40:00,120.32,120.43,120.18,120.37,113448.0,108.7337,108.8332,108.6072,108.7789,113448.0
2020-10-05 15:50:00,120.39,120.65,120.3,120.54,374818.0,108.797,109.032,108.7157,108.9326,374818.0
2020-10-06 09:30:00,120.45,122.19,120.17,120.61,684105.0,108.8512,110.4237,108.5982,108.9958,684105.0
2020-10-06 09:40:00,120.65,120.83,119.44,119.83,209620.0,109.032,109.1946,107.9385,108.2909,209620.0
2020-10-06 09:50:00,119.83,120.45,119.79,120.32,167951.0,108.2909,108.8512,108.2548,108.7337,167951.0
2020-10-06 10:00:00,120.27,121.29,120.24,121.12,181752.0,108.6886,109.6103,108.6615,109.4567,181752.0
2020-10-06 10:10:00,121.12,121.55,121.01,121.32,132818.0,109.4567,109.8453,109.3573,109.6375,132818.0
2020-10-06 10:20:00,121.33,121.61,121.07,121.3,112062.0,109.6465,109.8995,109.4115,109.6194,112062.0
2020-10-06 10:30:00,121.32,121.48,121.05,121.38,90974.0,109.6375,109.782,109.3935,109.6917,90974.0
2020-10-06 10:40:00,121.39,121.64,120.87,121.01,192452.0,109.7007,109.9266,109.2308,109.3573,192452.0
2020-10-06 10:50:00,121.01,121.41,120.92,121.12,117086.0,109.3573,109.7188,109.276,109.4567,117086.0
2020-10-06 11:00:00,121.13,121.27,120.85,120.99,93395.0,109.4657,109.5923,109.2127,109.3392,93395.0
2020-10-06 11:10:00,120.99,121.06,120.78,120.87,87151.0,109.3392,109.4025,109.1495,109.2308,87151.0
2020-10-06 11:20:00,120.86,121.04,120.55,121.0,140935.0,109.2217,109.3844,108.9416,109.3483,140935.0
2020-10-06 11:30:00,121.0,121.51,120.9,121.47,113339.0,109.3483,109.8092,109.2579,109.773,113339.0
2020-10-06 11:40:00,121.45,121.64,121.18,121.19,138107.0,109.7549,109.9266,109.5109,109.52,138107.0
2020-10-06 11:50:00,121.19,121.21,120.87,121.03,101782.0,109.52,109.538,109.2308,109.3754,101782.0
2020-10-06 12:00:00,121.05,121.43,121.03,121.41,68463.0,109.3935,109.7369,109.3754,109.7188,68463.0
2020-10-06 12:10:00,121.43,121.63,121.35,121.39,93017.0,109.7369,109.9176,109.6646,109.7007,93017.0
2020-10-06 12:20:00,121.38,121.63,121.33,121.54,71955.0,109.6917,109.9176,109.6465,109.8363,71955.0
2020-10-06 12:30:00,121.55,121.59,121.41,121.42,35399.0,109.8453,109.8815,109.7188,109.7278,35399.0
2020-10-06 12:40:00,121.42,121.54,121.37,121.52,59682.0,109.7278,109.8363,109.6826,109.8182,59682.0
2020-10-06 12:50:00,121.53,121.54,121.31,121.35,40849.0,109.8272,109.8363,109.6284,109.6646,40849.0
2020-10-06 13:00:00,121.35,121.43,121.07,121.4,52354.0,109.6646,109.7369,109.4115,109.7098,52354.0
2020-10-06 13:10:00,121.39,121.51,121.28,121.42,46505.0,109.7007,109.8092,109.6013,109.7278,46505.0
2020-10-06 13:20:00,121.4,121.57,121.31,121.36,64149.0,109.7098,109.8634,109.6284,109.6736,64149.0
2020-10-06 13:30:00,121.36,121.49,121.28,121.46,42975.0,109.6736,109.7911,109.6013,109.764,42975.0
2020-10-06 13:40:00,121.45,121.61,121.42,121.5,79665.0,109.7549,109.8995,109.7278,109.8001,79665.0
2020-10-06 13:50:00,121.5,121.82,121.49,121.77,101231.0,109.8001,110.0893,109.7911,110.0441,101231.0
2020-10-06 14:00:00,121.77,121.96,121.72,121.87,95960.0,110.0441,110.2158,109.9989,110.1345,95960.0
2020-10-06 14:10:00,121.85,122.17,121.8,122.12,139458.0,110.1164,110.4056,110.0712,110.3604,139458.0
2020-10-06 14:20:00,122.11,122.12,121.84,122.08,80629.0,110.3514,110.3604,110.1074,110.3243,80629.0
2020-10-06 14:30:00,122.07,122.36,122.07,122.18,150437.0,110.3152,110.5773,110.3152,110.4146,150437.0
2020-10-06 14:40:00,122.18,122.52,121.55,121.61,160637.0,110.4146,110.7219,109.8453,109.8995,160637.0
2020-10-06 14:50:00,121.58,121.59,119.73,120.25,242407.0,109.8724,109.8815,108.2006,108.6705,242407.0
2020-10-06 15:00:00,120.24,120.47,119.35,119.66,186998.0,108.6615,108.8693,107.8572,108.1373,186998.0
2020-10-06 15:10:00,119.71,120.27,119.45,119.86,83979.0,108.1825,108.6886,107.9475,108.318,83979.0
2020-10-06 15:20:00,119.86,120.39,119.57,120.33,79242.0,108.318,108.797,108.056,108.7428,79242.0
2020-10-06 15:30:00,120.27,120.54,120.11,120.18,133543.0,108.6886,108.9326,108.544,108.6072,133543.0
2020-10-06 15:40:00,120.17,120.24,119.56,119.57,157304.0,108.5982,108.6615,108.0469,108.056,157304.0
2020-10-06 15:50:00,119.53,119.78,119.1,119.54,434015.0,108.0198,108.2457,107.6312,108.0289,434015.0
2020-10-07 09:30:00,121.11,121.65,120.65,120.83,222256.0,109.4477,109.9357,109.032,109.1946,222256.0
2020-10-07 09:40:00,120.83,121.63,120.83,121.62,97585.0,109.1946,109.9176,109.1946,109.9086,97585.0
2020-10-07 09:50:00,121.63,122.4,121.63,122.24,205373.0,109.9176,110.6135,109.9176,110.4689,205373.0
2020-10-07 10:00:00,122.25,122.45,121.78,122.27,130142.0,110.4779,110.6586,110.0532,110.496,130142.0
2020-10-07 10:10:00,122.25,122.35,121.66,121.97,210711.0,110.4779,110.5683,109.9447,110.2249,210711.0
2020-10-07 10:20:00,121.95,122.33,121.8,121.96,71400.0,110.2068,110.5502,110.0712,110.2158,71400.0
2020-10-07 10:30:00,121.88,122.14,121.58,121.7,85122.0,110.1435,110.3785,109.8724,109.9809,85122.0
2020-10-07 10:40:00,121.77,122.15,121.67,122.07,80423.0,110.0441,110.3875,109.9538,110.3152,80423.0
2020-10-07 10:50:00,122.07,122.27,122.0,122.11,55473.0,110.3152,110.496,110.252,110.3514,55473.0
2020-10-07 11:00:00,122.1,122.78,122.1,122.45,219414.0,110.3423,110.9569,110.3423,110.6586,219414.0
2020-10-07 11:10:00,122.44,122.71,122.25,122.55,150123.0,110.6496,110.8936,110.4779,110.749,150123.0
2020-10-07 11:20:00,122.55,122.62,122.33,122.5,107074.0,110.749,110.8123,110.5502,110.7038,107074.0
2020-10-07 11:30:00,122.5,122.6,122.41,122.53,95636.0,110.7038,110.7942,110.6225,110.7309,95636.0
2020-10-07 11:40:00,122.54,122.96,122.54,122.9,171163.0,110.74,111.1195,110.74,111.0653,171163.0
2020-10-07 11:50:00,122.91,122.97,122.55,122.57,121457.0,111.0743,111.1286,110.749,110.7671,121457.0
2020-10-07 12:00:00,122.57,122.99,122.4,122.76,237573.0,110.7671,111.1466,110.6135,110.9388,237573.0
2020-10-07 12:10:00,122.75,123.19,122.73,123.04,224776.0,110.9298,111.3274,110.9117,111.1918,224776.0
2020-10-07 12:20:00,123.02,123.07,122.46,122.59,128501.0,111.1738,111.2189,110.6677,110.7852,128501.0
2020-10-07 12:30:00,122.61,122.87,122.54,122.59,56086.0,110.8032,111.0382,110.74,110.7852,56086.0
2020-10-07 12:40:00,122.59,122.7,122.49,122.63,51342.0,110.7852,110.8846,110.6948,110.8213,51342.0
2020-10-07 12:50:00,122.65,122.83,122.57,122.8,74202.0,110.8394,111.002,110.7671,110.9749,74202.0
2020-10-07 13:00:00,122.8,122.93,122.77,122.8,74844.0,110.9749,111.0924,110.9478,110.9749,74844.0
2020-10-07 13:10:00,122.78,123.08,122.78,123.01,118299.0,110.9569,111.228,110.9569,111.1647,118299.0
2020-10-07 13:20:00,123.0,123.0,122.85,122.93,47787.0,111.1557,111.1557,111.0201,111.0924,47787.0
2020-10-07 13:30:00,122.94,123.01,122.8,122.8,58977.0,111.1015,111.1647,110.9749,110.9749,58977.0
2020-10-07 13:40:00,122.8,122.92,122.71,122.84,65318.0,110.9749,111.0834,110.8936,111.0111,65318.0
2020-10-07 13:50:00,122.85,123.07,122.84,122.97,64831.0,111.0201,111.2189,111.0111,111.1286,64831.0
2020-10-07 14:00:00,122.95,123.08,122.69,122.72,76582.0,111.1105,111.228,110.8755,110.9026,76582.0
2020-10-07 14:10:00,122.71,122.74,122.42,122.5,75555.0,110.8936,110.9207,110.6315,110.7038,75555.0
2020-10-07 14:20:00,122.5,122.76,122.45,122.63,83207.0,110.7038,110.9388,110.6586,110.8213,83207.0
2020-10-07 14:30:00,122.63,122.75,122.6,122.66,53280.0,110.8213,110.9298,110.7942,110.8484,53280.0
2020-10-07 14:40:00,122.68,122.73,122.47,122.67,63438.0,110.8665,110.9117,110.6767,110.8575,63438.0
2020-10-07 14:50:00,122.67,122.88,122.67,122.82,72554.0,110.8575,111.0472,110.8575,110.993,72554.0
2020-10-07 15:00:00,122.81,123.07,122.75,123.04,75371.0,110.984,111.2189,110.9298,111.1918,75371.0
2020-10-07 15:10:00,123.02,123.04,122.82,123.0,102951.0,111.1738,111.1918,110.993,111.1557,102951.0
2020-10-07 15:20:00,123.0,123.13,122.83,122.83,153031.0,111.1557,111.2732,111.002,111.002,153031.0
2020-10-07 15:30:00,122.84,122.92,122.54,122.65,93494.0,111.0111,111.0834,110.74,110.8394,93494.0
2020-10-07 15:40:00,122.66,122.96,122.62,122.93,164992.0,110.8484,111.1195,110.8123,111.0924,164992.0
2020-10-07 15:50:00,122.95,123.36,122.88,123.03,516560.0,111.1105,111.481,111.0472,111.1828,516560.0
2020-10-08 09:30:00,124.01,124.43,123.6,124.03,272496.0,112.0684,112.448,111.6979,112.0865,272496.0
2020-10-08 09:40:00,124.05,124.07,123.07,123.37,173627.0,112.1046,112.1226,111.2189,111.49,173627.0
2020-10-08 09:50:00,123.35,123.42,122.77,123.06,230269.0,111.472,111.5352,110.9478,111.2099,230269.0
2020-10-08 10:00:00,123.06,123.38,122.34,122.4,193459.0,111.2099,111.4991,110.5592,110.6135,193459.0
2020-10-08 10:10:00,122.42,123.01,122.39,122.55,92584.0,110.6315,111.1647,110.6044,110.749,92584.0
2020-10-08 10:20:00,122.54,122.6,121.84,122.15,168568.0,110.74,110.7942,110.1074,110.3875,168568.0
2020-10-08 10:30:00,122.17,122.46,122.1,122.14,108899.0,110.4056,110.6677,110.3423,110.3785,108899.0
2020-10-08 10:40:00,122.14,122.25,122.05,122.22,114614.0,110.3785,110.4779,110.2972,110.4508,114614.0
2020-10-08 10:50:00,122.24,122.32,122.03,122.13,199426.0,110.4689,110.5412,110.2791,110.3695,199426.0
2020-10-08 11:00:00,122.13,122.76,122.1,122.73,84427.0,110.3695,110.9388,110.3423,110.9117,84427.0
2020-10-08 11:10:00,122.73,123.08,122.7,122.79,116040.0,110.9117,111.228,110.8846,110.9659,116040.0
2020-10-08 11:20:00,122.78,122.89,122.52,122.52,60053.0,110.9569,111.0563,110.7219,110.7219,60053.0
2020-10-08 11:30:00,122.5,122.69,122.14,122.66,67891.0,110.7038,110.8755,110.3785,110.8484,67891.0
2020-10-08 11:40:00,122.64,122.71,122.52,122.58,71947.0,110.8303,110.8936,110.7219,110.7761,71947.0
2020-10-08 11:50:00,122.58,122.59,122.36,122.47,52173.0,110.7761,110.7852,110.5773,110.6767,52173.0
2020-10-08 12:00:00,122.48,122.99,122.48,122.97,48725.0,110.6858,111.1466,110.6858,111.1286,48725.0
2020-10-08 12:10:00,122.97,122.98,122.68,122.75,39770.0,111.1286,111.1376,110.8665,110.9298,39770.0
2020-10-08 12:20:00,122.73,122.8,122.6,122.7,37152.0,110.9117,110.9749,110.7942,110.8846,37152.0
2020-10-08 12:30:00,122.69,122.79,122.6,122.79,48249.0,110.8755,110.9659,110.7942,110.9659,48249.0
2020-10-08 12:40:00,122.79,122.9,122.7,122.84,50876.0,110.9659,111.0653,110.8846,111.0111,50876.0
2020-10-08 12:50:00,122.83,122.83,122.56,122.67,45778.0,111.002,111.002,110.758,110.8575,45778.0
2020-10-08 13:00:00,122.7,122.7,122.49,122.6,56011.0,110.8846,110.8846,110.6948,110.7942,56011.0
2020-10-08 13:10:00,122.6,122.67,122.38,122.47,42546.0,110.7942,110.8575,110.5954,110.6767,42546.0
2020-10-08 13:20:00,122.45,122.55,122.39,122.53,41648.0,110.6586,110.749,110.6044,110.7309,41648.0
2020-10-08 13:30:00,122.53,122.59,122.44,122.46,34775.0,110.7309,110.7852,110.6496,110.6677,34775.0
2020-10-08 13:40:00,122.45,122.52,122.34,122.4,26301.0,110.6586,110.7219,110.5592,110.6135,26301.0
2020-10-08 13:50:00,122.4,122.54,122.26,122.27,24408.0,110.6135,110.74,110.4869,110.496,24408.0
2020-10-08 14:00:00,122.27,122.42,122.23,122.4,36361.0,110.496,110.6315,110.4598,110.6135,36361.0
2020-10-08 14:10:00,122.41,122.44,122.3,122.36,48253.0,110.6225,110.6496,110.5231,110.5773,48253.0
2020-10-08 14:20:00,122.35,122.51,122.34,122.41,43313.0,110.5683,110.7129,110.5592,110.6225,43313.0
2020-10-08 14:30:00,122.41,122.63,122.41,122.58,29356.0,110.6225,110.8213,110.6225,110.7761,29356.0
2020-10-08 14:40:00,122.56,122.57,122.41,122.41,29487.0,110.758,110.7671,110.6225,110.6225,29487.0
2020-10-08 14:50:00,122.41,122.41,122.18,122.23,45598.0,110.6225,110.6225,110.4146,110.4598,45598.0
2020-10-08 15:00:00,122.2,122.26,122.05,122.14,57765.0,110.4327,110.4869,110.2972,110.3785,57765.0
2020-10-08 15:10:00,122.13,122.29,122.12,122.23,46289.0,110.3695,110.514,110.3604,110.4598,46289.0
2020-10-08 15:20:00,122.21,122.34,122.13,122.26,46985.0,110.4418,110.5592,110.3695,110.4869,46985.0
2020-10-08 15:30:00,122.27,122.42,122.2,122.39,47652.0,110.496,110.6315,110.4327,110.6044,47652.0
2020-10-08 15:40:00,122.39,122.46,122.3,122.4,59599.0,110.6044,110.6677,110.5231,110.6135,59599.0
2020-10-08 15:50:00,122.42,122.53,122.18,122.38,404442.0,110.6315,110.7309,110.4146,110.5954,404442.0
2020-10-09 09:30:00,123.69,124.43,122.79,123.95,437040.0,111.7792,112.448,110.9659,112.0142,437040.0
2020-10-09 09:40:00,123.95,124.1,123.58,123.82,169951.0,112.0142,112.1498,111.6798,111.8967,169951.0
2020-10-09 09:50:00,123.85,125.67,123.59,125.55,746878.0,111.9238,113.5686,111.6889,113.4601,746878.0
2020-10-09 10:00:00,125.51,125.89,124.02,124.12,1094256.0,113.424,113.7674,112.0775,112.1678,1094256.0
2020-10-09 10:10:00,124.09,124.3,123.32,123.38,310916.0,112.1407,112.3305,111.4449,111.4991,310916.0
2020-10-09 10:20:00,123.36,123.72,122.94,123.64,324261.0,111.481,111.8063,111.1015,111.734,324261.0
2020-10-09 10:30:00,123.64,124.32,123.63,124.32,168241.0,111.734,112.3486,111.725,112.3486,168241.0
2020-10-09 10:40:00,124.29,124.77,124.11,124.43,293201.0,112.3215,112.7552,112.1588,112.448,293201.0
2020-10-09 10:50:00,124.37,124.5,124.11,124.42,134506.0,112.3938,112.5112,112.1588,112.4389,134506.0
2020-10-09 11:00:00,124.43,124.69,124.22,124.4,187727.0,112.448,112.6829,112.2582,112.4209,187727.0
2020-10-09 11:10:00,124.37,124.42,124.04,124.22,111239.0,112.3938,112.4389,112.0955,112.2582,111239.0
2020-10-09 11:20:00,124.22,124.7,124.18,124.66,124433.0,112.2582,112.692,112.222,112.6558,124433.0
2020-10-09 11:30:00,124.63,124.93,124.58,124.86,119210.0,112.6287,112.8998,112.5835,112.8366,119210.0
2020-10-09 11:40:00,124.84,125.31,124.71,125.31,150769.0,112.8185,113.2432,112.701,113.2432,150769.0
2020-10-09 11:50:00,125.31,125.51,125.08,125.51,119278.0,113.2432,113.424,113.0354,113.424,119278.0
2020-10-09 12:00:00,125.5,125.8,125.5,125.75,199538.0,113.4149,113.6861,113.4149,113.6409,199538.0
2020-10-09 12:10:00,125.74,125.86,125.32,125.36,349224.0,113.6318,113.7403,113.2523,113.2884,349224.0
2020-10-09 12:20:00,125.38,125.5,125.01,125.06,142519.0,113.3065,113.4149,112.9721,113.0173,142519.0
2020-10-09 12:30:00,125.06,125.24,124.66,125.23,139537.0,113.0173,113.18,112.6558,113.1709,139537.0
2020-10-09 12:40:00,125.24,125.43,125.17,125.3,171694.0,113.18,113.3517,113.1167,113.2342,171694.0
2020-10-09 12:50:00,125.3,125.39,125.12,125.26,57505.0,113.2342,113.3155,113.0715,113.1981,57505.0
2020-10-09 13:00:00,125.25,125.5,125.22,125.42,60942.0,113.189,113.4149,113.1619,113.3426,60942.0
2020-10-09 13:10:00,125.43,125.45,125.13,125.14,52502.0,113.3517,113.3698,113.0806,113.0896,52502.0
2020-10-09 13:20:00,125.15,125.2,124.92,124.92,74472.0,113.0986,113.1438,112.8908,112.8908,74472.0
2020-10-09 13:30:00,124.93,125.11,124.91,124.93,58602.0,112.8998,113.0625,112.8818,112.8998,58602.0
2020-10-09 13:40:00,124.93,124.97,124.52,124.6,120667.0,112.8998,112.936,112.5293,112.6016,120667.0
2020-10-09 13:50:00,124.61,124.61,124.4,124.49,101410.0,112.6106,112.6106,112.4209,112.5022,101410.0
2020-10-09 14:00:00,124.48,124.61,124.32,124.32,54898.0,112.4932,112.6106,112.3486,112.3486,54898.0
2020-10-09 14:10:00,124.34,124.48,124.2,124.33,54628.0,112.3666,112.4932,112.2401,112.3576,54628.0
2020-10-09 14:20:00,124.32,124.37,124.07,124.08,41859.0,112.3486,112.3938,112.1226,112.1317,41859.0
2020-10-09 14:30:00,124.09,124.1,123.76,123.83,103656.0,112.1407,112.1498,111.8425,111.9058,103656.0
2020-10-09 14:40:00,123.83,124.38,123.67,124.38,183102.0,111.9058,112.4028,111.7612,112.4028,183102.0
2020-10-09 14:50:00,124.39,124.4,124.14,124.27,63919.0,112.4118,112.4209,112.1859,112.3034,63919.0
2020-10-09 15:00:00,124.28,124.36,124.15,124.3,63811.0,112.3124,112.3847,112.1949,112.3305,63811.0
2020-10-09 15:10:00,124.28,124.45,124.19,124.38,56664.0,112.3124,112.466,112.2311,112.4028,56664.0
2020-10-09 15:20:00,124.39,124.51,124.35,124.46,77833.0,112.4118,112.5203,112.3757,112.4751,77833.0
2020-10-09 15:30:00,124.47,124.49,124.28,124.38,87876.0,112.4841,112.5022,112.3124,112.4028,87876.0
2020-10-09 15:40:00,124.39,124.6,124.34,124.36,121083.0,112.4118,112.6016,112.3666,112.3847,121083.0
2020-10-09 15:50:00,124.38,124.9,124.38,124.84,334843.0,112.4028,112.8727,112.4028,112.8185,334843.0
2020-10-12 09:30:00,127.7,127.7,126.03,126.04,468678.0,115.4031,115.4031,113.8939,113.9029,468678.0
2020-10-12 09:40:00,126.09,126.26,125.5,126.02,133475.0,113.9481,114.1018,113.4149,113.8849,133475.0
2020-10-12 09:50:00,126.03,126.25,125.85,125.99,99944.0,113.8939,114.0927,113.7312,113.8578,99944.0
2020-10-12 10:00:00,126.0,126.06,124.95,125.16,163953.0,113.8668,113.921,112.9179,113.1077,163953.0
2020-10-12 10:10:00,125.18,126.75,125.18,125.26,135811.0,113.1258,114.5446,113.1258,113.1981,135811.0
2020-10-12 10:20:00,125.31,125.32,124.96,125.19,129889.0,113.2432,113.2523,112.9269,113.1348,129889.0
2020-10-12 10:30:00,125.18,125.31,124.99,125.22,115419.0,113.1258,113.2432,112.954,113.1619,115419.0
2020-10-12 10:40:00,125.25,125.38,125.14,125.23,87349.0,113.189,113.3065,113.0896,113.1709,87349.0
2020-10-12 10:50:00,125.23,125.95,125.22,125.58,296218.0,113.1709,113.8216,113.1619,113.4872,296218.0
2020-10-12 11:00:00,125.61,126.03,125.49,125.94,159045.0,113.5143,113.8939,113.4059,113.8126,159045.0
2020-10-12 11:10:00,125.95,126.49,125.87,126.22,318168.0,113.8216,114.3096,113.7493,114.0656,318168.0
2020-10-12 11:20:00,126.23,126.54,126.1,126.1,137655.0,114.0746,114.3548,113.9572,113.9572,137655.0
2020-10-12 11:30:00,126.11,126.48,126.1,126.35,108183.0,113.9662,114.3006,113.9572,114.1831,108183.0
2020-10-12 11:40:00,126.36,126.56,126.0,126.02,129727.0,114.1921,114.3729,113.8668,113.8849,129727.0
2020-10-12 11:50:00,126.05,126.49,126.04,126.46,85029.0,113.912,114.3096,113.9029,114.2825,85029.0
2020-10-12 12:00:00,126.46,126.62,126.35,126.61,87134.0,114.2825,114.4271,114.1831,114.4181,87134.0
2020-10-12 12:10:00,126.59,126.89,126.54,126.78,113249.0,114.4,114.6711,114.3548,114.5717,113249.0
2020-10-12 12:20:00,126.78,126.97,126.73,126.9,94803.0,114.5717,114.7434,114.5265,114.6801,94803.0
2020-10-12 12:30:00,126.88,127.12,126.84,127.08,108379.0,114.6621,114.8789,114.6259,114.8428,108379.0
2020-10-12 12:40:00,127.08,127.51,127.08,127.49,158191.0,114.8428,115.2314,114.8428,115.2133,158191.0
2020-10-12 12:50:00,127.51,127.53,126.7,126.76,77232.0,115.2314,115.2495,114.4994,114.5536,77232.0
2020-10-12 13:00:00,126.77,126.85,126.54,126.54,69389.0,114.5626,114.6349,114.3548,114.3548,69389.0
2020-10-12 13:10:00,126.55,126.97,126.46,126.93,92747.0,114.3638,114.7434,114.2825,114.7072,92747.0
2020-10-12 13:20:00,126.96,127.33,126.9,127.16,112098.0,114.7343,115.0687,114.6801,114.9151,112098.0
2020-10-12 13:30:00,127.17,127.22,126.9,127.01,119913.0,114.9241,114.9693,114.6801,114.7795,119913.0
2020-10-12 13:40:00,126.98,127.13,126.8,126.95,115219.0,114.7524,114.888,114.5898,114.7253,115219.0
2020-10-12 13:50:00,126.94,127.03,126.78,126.84,58219.0,114.7163,114.7976,114.5717,114.6259,58219.0
2020-10-12 14:00:00,126.87,127.22,126.84,127.21,166151.0,114.653,114.9693,114.6259,114.9603,166151.0
2020-10-12 14:10:00,127.19,127.49,127.0,127.08,309999.0,114.9422,115.2133,114.7705,114.8428,309999.0
2020-10-12 14:20:00,127.04,127.52,126.87,127.51,163767.0,114.8066,115.2404,114.653,115.2314,163767.0
2020-10-12 14:30:00,127.54,127.58,127.21,127.28,83716.0,115.2585,115.2946,114.9603,115.0235,83716.0
2020-10-12 14:40:00,127.29,127.42,127.1,127.41,88054.0,115.0326,115.1501,114.8609,115.141,88054.0
2020-10-12 14:50:00,127.4,127.54,127.22,127.3,78851.0,115.132,115.2585,114.9693,115.0416,78851.0
2020-10-12 15:00:00,127.32,127.35,126.9,126.95,101641.0,115.0597,115.0868,114.6801,114.7253,101641.0
2020-10-12 15:10:00,126.95,127.05,126.73,126.97,110141.0,114.7253,114.8157,114.5265,114.7434,110141.0
2020-10-12 15:20:00,126.99,127.07,126.77,126.78,75745.0,114.7615,114.8338,114.5626,114.5717,75745.0
2020-10-12 15:30:00,126.79,126.8,126.38,126.59,91280.0,114.5807,114.5898,114.2102,114.4,91280.0
2020-10-12 15:40:00,126.56,126.68,126.46,126.56,93652.0,114.3729,114.4813,114.2825,114.3729,93652.0
2020-10-12 15:50:00,126.53,126.92,126.35,126.73,310473.0,114.3458,114.6982,114.1831,114.5265,310473.0
2020-10-13 09:30:00,127.54,127.62,125.81,125.82,276493.0,115.2585,115.3308,113.6951,113.7041,276493.0
2020-10-13 09:40:00,125.88,126.44,125.66,126.27,158730.0,113.7583,114.2644,113.5595,114.1108,158730.0
2020-10-13 09:50:00,126.26,126.26,125.4,125.81,156110.0,114.1018,114.1018,113.3246,113.6951,156110.0
2020-10-13 10:00:00,125.9,126.17,125.48,125.94,116945.0,113.7764,114.0204,113.3969,113.8126,116945.0
2020-10-13 10:10:00,125.91,126.0,125.4,125.92,144409.0,113.7855,113.8668,113.3246,113.7945,144409.0
2020-10-13 10:20:00,125.92,126.7,125.9,126.66,70434.0,113.7945,114.4994,113.7764,114.4632,70434.0
2020-10-13 10:30:00,126.61,126.71,125.97,126.18,78563.0,114.4181,114.5084,113.8397,114.0295,78563.0
2020-10-13 10:40:00,126.17,126.36,125.92,126.29,51520.0,114.0204,114.1921,113.7945,114.1289,51520.0
2020-10-13 10:50:00,126.27,127.22,126.26,127.22,194778.0,114.1108,114.9693,114.1018,114.9693,194778.0
2020-10-13 11:00:00,127.2,127.52,127.1,127.47,184604.0,114.9512,115.2404,114.8609,115.1952,184604.0
2020-10-13 11:10:00,127.49,127.91,127.26,127.84,190816.0,115.2133,115.5929,115.0055,115.5296,190816.0
2020-10-13 11:20:00,127.83,128.04,127.45,127.63,159173.0,115.5206,115.7103,115.1772,115.3398,159173.0
2020-10-13 11:30:00,127.64,128.01,127.55,127.95,97308.0,115.3489,115.6832,115.2675,115.629,97308.0
2020-10-13 11:40:00,127.97,128.08,127.52,127.69,77221.0,115.6471,115.7465,115.2404,115.3941,77221.0
2020-10-13 11:50:00,127.67,127.85,127.02,127.07,140439.0,115.376,115.5386,114.7886,114.8338,140439.0
2020-10-13 12:00:00,127.06,127.17,126.8,126.85,80479.0,114.8247,114.9241,114.5898,114.6349,80479.0
2020-10-13 12:10:00,126.86,126.86,126.47,126.56,135302.0,114.644,114.644,114.2915,114.3729,135302.0
2020-10-13 12:20:00,126.57,126.94,126.53,126.84,66623.0,114.3819,114.7163,114.3458,114.6259,66623.0
2020-10-13 12:30:00,126.84,127.19,126.79,127.07,177778.0,114.6259,114.9422,114.5807,114.8338,177778.0
2020-10-13 12:40:00,127.08,127.16,126.86,126.99,77692.0,114.8428,114.9151,114.644,114.7615,77692.0
2020-10-13 12:50:00,126.96,127.22,126.86,127.14,59782.0,114.7343,114.9693,114.644,114.897,59782.0
2020-10-13 13:00:00,127.15,127.32,126.89,126.9,153122.0,114.9061,115.0597,114.6711,114.6801,153122.0
2020-10-13 13:10:00,126.96,127.79,126.94,127.79,270614.0,114.7343,115.4844,114.7163,115.4844,270614.0
2020-10-13 13:20:00,127.77,127.79,126.86,127.21,146584.0,115.4663,115.4844,114.644,114.9603,146584.0
2020-10-13 13:30:00,127.2,127.95,127.12,127.35,478775.0,114.9512,115.629,114.8789,115.0868,478775.0
2020-10-13 13:40:00,127.38,127.52,127.07,127.36,59129.0,115.1139,115.2404,114.8338,115.0958,59129.0
2020-10-13 13:50:00,127.34,127.38,126.97,127.0,81758.0,115.0778,115.1139,114.7434,114.7705,81758.0
2020-10-13 14:00:00,127.01,127.04,126.5,126.57,88882.0,114.7795,114.8066,114.3186,114.3819,88882.0
2020-10-13 14:10:00,126.58,126.84,126.53,126.84,156820.0,114.3909,114.6259,114.3458,114.6259,156820.0
2020-10-13 14:20:00,126.81,126.94,126.21,126.21,91097.0,114.5988,114.7163,114.0566,114.0566,91097.0
2020-10-13 14:30:00,126.21,126.51,126.02,126.44,162402.0,114.0566,114.3277,113.8849,114.2644,162402.0
2020-10-13 14:40:00,126.45,126.74,126.35,126.7,36459.0,114.2735,114.5355,114.1831,114.4994,36459.0
2020-10-13 14:50:00,126.72,127.04,126.64,126.84,88207.0,114.5175,114.8066,114.4452,114.6259,88207.0
2020-10-13 15:00:00,126.8,127.33,126.78,127.19,116725.0,114.5898,115.0687,114.5717,114.9422,116725.0
2020-10-13 15:10:00,127.2,127.77,127.2,127.75,98578.0,114.9512,115.4663,114.9512,115.4483,98578.0
2020-10-13 15:20:00,127.74,128.1,127.61,127.94,148949.0,115.4392,115.7646,115.3218,115.62,148949.0
2020-10-13 15:30:00,127.95,128.18,127.65,127.86,186426.0,115.629,115.8369,115.3579,115.5477,186426.0
2020-10-13 15:40:00,127.9,128.06,127.73,127.76,103008.0,115.5838,115.7284,115.4302,115.4573,103008.0
2020-10-13 15:50:00,127.77,127.98,127.27,127.46,406905.0,115.4663,115.6561,115.0145,115.1862,406905.0
2020-10-14 09:30:00,129.01,131.56,128.93,130.71,1025846.0,116.5869,118.8914,116.5146,118.1232,1025846.0
2020-10-14 09:40:00,130.74,131.87,130.17,131.84,480953.0,118.1504,119.1715,117.6352,119.1444,480953.0
2020-10-14 09:50:00,131.82,132.15,131.31,131.67,457222.0,119.1264,119.4246,118.6655,118.9908,457222.0
2020-10-14 10:00:00,131.66,132.35,131.23,132.29,459487.0,118.9818,119.6053,118.5932,119.5511,459487.0
2020-10-14 10:10:00,132.29,132.39,131.26,131.41,525626.0,119.5511,119.6415,118.6203,118.7558,525626.0
2020-10-14 10:20:00,131.4,131.76,130.85,130.92,328173.0,118.7468,119.0721,118.2498,118.313,328173.0
2020-10-14 10:30:00,130.91,131.0,130.21,130.45,353360.0,118.304,118.3853,117.6714,117.8883,353360.0
2020-10-14 10:40:00,130.41,131.25,130.27,131.22,268123.0,117.8521,118.6112,117.7256,118.5841,268123.0
2020-10-14 10:50:00,131.21,132.28,131.04,132.27,355032.0,118.5751,119.5421,118.4215,119.533,355032.0
2020-10-14 11:00:00,132.26,132.42,131.75,131.97,363808.0,119.524,119.6686,119.0631,119.2619,363808.0
2020-10-14 11:10:00,131.97,132.06,131.78,131.99,140451.0,119.2619,119.3432,119.0902,119.28,140451.0
2020-10-14 11:20:00,132.0,132.04,131.78,131.94,187928.0,119.289,119.3252,119.0902,119.2348,187928.0
2020-10-14 11:30:00,131.98,132.01,131.21,131.36,224311.0,119.2709,119.2981,118.5751,118.7106,224311.0
2020-10-14 11:40:00,131.35,131.59,130.7,130.72,152561.0,118.7016,118.9185,118.1142,118.1323,152561.0
2020-10-14 11:50:00,130.71,130.76,129.98,130.14,324752.0,118.1232,118.1684,117.4635,117.6081,324752.0
2020-10-14 12:00:00,130.15,130.69,130.11,130.55,182901.0,117.6172,118.1052,117.581,117.9786,182901.0
2020-10-14 12:10:00,130.53,130.59,129.72,129.78,126277.0,117.9606,118.0148,117.2286,117.2828,126277.0
2020-10-14 12:20:00,129.75,130.07,129.63,129.87,192021.0,117.2557,117.5449,117.1472,117.3641,192021.0
2020-10-14 12:30:00,129.89,130.3,129.63,130.0,190858.0,117.3822,117.7527,117.1472,117.4816,190858.0
2020-10-14 12:40:00,129.97,130.2,129.78,130.0,114479.0,117.4545,117.6624,117.2828,117.4816,114479.0
2020-10-14 12:50:00,130.0,130.2,129.81,129.88,250403.0,117.4816,117.6624,117.3099,117.3732,250403.0
2020-10-14 13:00:00,129.86,130.07,129.8,129.84,74658.0,117.3551,117.5449,117.3009,117.337,74658.0
2020-10-14 13:10:00,129.8,130.08,129.56,130.08,229406.0,117.3009,117.5539,117.084,117.5539,229406.0
2020-10-14 13:20:00,130.09,130.13,129.87,129.96,94189.0,117.5629,117.5991,117.3641,117.4455,94189.0
2020-10-14 13:30:00,129.98,130.09,129.63,129.98,91830.0,117.4635,117.5629,117.1472,117.4635,91830.0
2020-10-14 13:40:00,129.99,130.39,129.91,130.17,149055.0,117.4726,117.8341,117.4003,117.6352,149055.0
2020-10-14 13:50:00,130.16,130.67,130.08,130.33,91600.0,117.6262,118.0871,117.5539,117.7798,91600.0
2020-10-14 14:00:00,130.33,130.55,130.1,130.5,77968.0,117.7798,117.9786,117.572,117.9335,77968.0
2020-10-14 14:10:00,130.49,130.78,130.42,130.52,67710.0,117.9244,118.1865,117.8612,117.9515,67710.0
2020-10-14 14:20:00,130.55,130.59,130.13,130.25,89963.0,117.9786,118.0148,117.5991,117.7075,89963.0
2020-10-14 14:30:00,130.27,130.4,129.82,129.88,121411.0,117.7256,117.8431,117.3189,117.3732,121411.0
2020-10-14 14:40:00,129.86,130.39,129.73,130.3,158403.0,117.3551,117.8341,117.2376,117.7527,158403.0
2020-10-14 14:50:00,130.27,130.49,130.14,130.39,100514.0,117.7256,117.9244,117.6081,117.8341,100514.0
2020-10-14 15:00:00,130.38,130.78,130.15,130.75,105493.0,117.825,118.1865,117.6172,118.1594,105493.0
2020-10-14 15:10:00,130.73,130.88,130.61,130.7,81529.0,118.1413,118.2769,118.0329,118.1142,81529.0
2020-10-14 15:20:00,130.69,130.81,130.44,130.8,124103.0,118.1052,118.2136,117.8792,118.2046,124103.0
2020-10-14 15:30:00,130.8,131.23,130.27,130.3,213948.0,118.2046,118.5932,117.7256,117.7527,213948.0
2020-10-14 15:40:00,130.31,130.5,129.94,130.24,176521.0,117.7618,117.9335,117.4274,117.6985,176521.0
2020-10-14 15:50:00,130.21,130.61,129.85,129.87,631256.0,117.6714,118.0329,117.3461,117.3641,631256.0
2020-10-15 09:30:00,127.3,128.13,127.11,127.13,366947.0,115.0416,115.7917,114.8699,114.888,366947.0
2020-10-15 09:40:00,127.13,128.14,127.04,128.06,164234.0,114.888,115.8007,114.8066,115.7284,164234.0
2020-10-15 09:50:00,128.08,128.71,127.97,128.57,147620.0,115.7465,116.3158,115.6471,116.1893,147620.0
2020-10-15 10:00:00,128.56,128.69,127.83,127.89,130816.0,116.1803,116.2978,115.5206,115.5748,130816.0
2020-10-15 10:10:00,127.86,127.99,127.37,127.86,131766.0,115.5477,115.6652,115.1049,115.5477,131766.0
2020-10-15 10:20:00,127.84,127.84,127.22,127.25,64564.0,115.5296,115.5296,114.9693,114.9964,64564.0
2020-10-15 10:30:00,127.26,127.28,126.67,126.84,173814.0,115.0055,115.0235,114.4723,114.6259,173814.0
2020-10-15 10:40:00,126.84,127.15,126.65,127.07,118308.0,114.6259,114.9061,114.4542,114.8338,118308.0
2020-10-15 10:50:00,127.1,127.93,127.04,127.79,209267.0,114.8609,115.6109,114.8066,115.4844,209267.0
2020-10-15 11:00:00,127.79,127.89,127.13,127.72,118961.0,115.4844,115.5748,114.888,115.4212,118961.0
2020-10-15 11:10:00,127.68,127.85,127.43,127.76,58976.0,115.385,115.5386,115.1591,115.4573,58976.0
2020-10-15 11:20:00,127.74,127.86,127.55,127.56,45940.0,115.4392,115.5477,115.2675,115.2766,45940.0
2020-10-15 11:30:00,127.57,127.79,127.42,127.79,48848.0,115.2856,115.4844,115.1501,115.4844,48848.0
2020-10-15 11:40:00,127.79,128.24,127.74,128.1,140654.0,115.4844,115.8911,115.4392,115.7646,140654.0
2020-10-15 11:50:00,128.13,128.2,127.84,127.97,127039.0,115.7917,115.8549,115.5296,115.6471,127039.0
2020-10-15 12:00:00,127.97,128.23,127.64,127.66,140161.0,115.6471,115.8821,115.3489,115.3669,140161.0
2020-10-15 12:10:00,127.7,127.82,127.32,127.61,223865.0,115.4031,115.5115,115.0597,115.3218,223865.0
2020-10-15 12:20:00,127.59,127.7,127.43,127.52,232148.0,115.3037,115.4031,115.1591,115.2404,232148.0
2020-10-15 12:30:00,127.52,127.84,127.5,127.8,103284.0,115.2404,115.5296,115.2223,115.4935,103284.0
2020-10-15 12:40:00,127.79,128.03,127.73,127.97,71921.0,115.4844,115.7013,115.4302,115.6471,71921.0
2020-10-15 12:50:00,127.99,128.44,127.92,128.34,112260.0,115.6652,116.0718,115.6019,115.9815,112260.0
2020-10-15 13:00:00,128.34,128.45,128.14,128.18,62218.0,115.9815,116.0809,115.8007,115.8369,62218.0
2020-10-15 13:10:00,128.18,128.25,127.65,127.79,64549.0,115.8369,115.9001,115.3579,115.4844,64549.0
2020-10-15 13:20:00,127.81,127.82,127.55,127.6,46652.0,115.5025,115.5115,115.2675,115.3127,46652.0
2020-10-15 13:30:00,127.57,127.92,127.57,127.86,40660.0,115.2856,115.6019,115.2856,115.5477,40660.0
2020-10-15 13:40:00,127.85,128.14,127.85,128.04,67362.0,115.5386,115.8007,115.5386,115.7103,67362.0
2020-10-15 13:50:00,128.05,128.17,128.01,128.16,46133.0,115.7194,115.8278,115.6832,115.8188,46133.0
2020-10-15 14:00:00,128.15,128.3,128.14,128.22,71444.0,115.8098,115.9453,115.8007,115.873,71444.0
2020-10-15 14:10:00,128.22,128.36,128.09,128.13,73659.0,115.873,115.9995,115.7555,115.7917,73659.0
2020-10-15 14:20:00,128.16,128.44,128.16,128.43,95158.0,115.8188,116.0718,115.8188,116.0628,95158.0
2020-10-15 14:30:00,128.41,128.59,127.98,128.09,188987.0,116.0447,116.2074,115.6561,115.7555,188987.0
2020-10-15 14:40:00,128.08,128.12,127.91,128.1,69562.0,115.7465,115.7826,115.5929,115.7646,69562.0
2020-10-15 14:50:00,128.09,128.26,128.08,128.21,80693.0,115.7555,115.9092,115.7465,115.864,80693.0
2020-10-15 15:00:00,128.2,128.33,128.15,128.19,51474.0,115.8549,115.9724,115.8098,115.8459,51474.0
2020-10-15 15:10:00,128.2,128.9,128.14,128.88,133493.0,115.8549,116.4875,115.8007,116.4695,133493.0
2020-10-15 15:20:00,128.88,129.0,128.8,128.91,77538.0,116.4695,116.5779,116.3972,116.4966,77538.0
2020-10-15 15:30:00,128.9,129.1,128.76,128.96,121913.0,116.4875,116.6683,116.361,116.5418,121913.0
2020-10-15 15:40:00,128.97,129.14,128.68,128.68,130541.0,116.5508,116.7044,116.2887,116.2887,130541.0
2020-10-15 15:50:00,128.7,128.94,128.22,128.59,515525.0,116.3068,116.5237,115.873,116.2074,515525.0
2020-10-16 09:30:00,129.7,130.19,128.42,128.91,561477.0,117.2105,117.6533,116.0538,116.4966,561477.0
2020-10-16 09:40:00,128.86,129.37,128.85,128.95,135304.0,116.4514,116.9123,116.4424,116.5327,135304.0
2020-10-16 09:50:00,128.97,129.45,128.86,129.16,172697.0,116.5508,116.9846,116.4514,116.7225,172697.0
2020-10-16 10:00:00,129.19,129.23,128.66,128.79,98446.0,116.7496,116.7858,116.2706,116.3881,98446.0
2020-10-16 10:10:00,128.82,129.04,128.55,129.03,91823.0,116.4152,116.6141,116.1712,116.605,91823.0
2020-10-16 10:20:00,129.04,129.15,128.92,129.03,72707.0,116.6141,116.7135,116.5056,116.605,72707.0
2020-10-16 10:30:00,129.06,129.38,128.96,129.38,120671.0,116.6321,116.9213,116.5418,116.9213,120671.0
2020-10-16 10:40:00,129.41,129.68,129.09,129.21,164103.0,116.9484,117.1924,116.6592,116.7677,164103.0
2020-10-16 10:50:00,129.21,129.39,128.86,128.9,94300.0,116.7677,116.9304,116.4514,116.4875,94300.0
2020-10-16 11:00:00,128.95,129.09,128.67,128.7,62881.0,116.5327,116.6592,116.2797,116.3068,62881.0
2020-10-16 11:10:00,128.7,128.78,128.14,128.22,84790.0,116.3068,116.3791,115.8007,115.873,84790.0
2020-10-16 11:20:00,128.21,128.22,127.73,127.89,118226.0,115.864,115.873,115.4302,115.5748,118226.0
2020-10-16 11:30:00,127.86,128.3,127.81,128.1,74182.0,115.5477,115.9453,115.5025,115.7646,74182.0
2020-10-16 11:40:00,128.08,128.41,127.89,128.36,50922.0,115.7465,116.0447,115.5748,115.9995,50922.0
2020-10-16 11:50:00,128.33,128.72,128.28,128.63,660753.0,115.9724,116.3249,115.9272,116.2435,660753.0
2020-10-16 12:00:00,128.62,128.81,128.05,128.26,87615.0,116.2345,116.4062,115.7194,115.9092,87615.0
2020-10-16 12:10:00,128.25,128.81,128.18,128.75,70293.0,115.9001,116.4062,115.8369,116.352,70293.0
2020-10-16 12:20:00,128.7,128.93,128.57,128.86,40669.0,116.3068,116.5146,116.1893,116.4514,40669.0
2020-10-16 12:30:00,128.89,128.95,128.72,128.88,65537.0,116.4785,116.5327,116.3249,116.4695,65537.0
2020-10-16 12:40:00,128.89,129.04,128.69,128.99,94324.0,116.4785,116.6141,116.2978,116.5689,94324.0
2020-10-16 12:50:00,129.0,129.04,128.74,128.97,80061.0,116.5779,116.6141,116.3429,116.5508,80061.0
2020-10-16 13:00:00,128.98,128.98,128.82,128.96,60360.0,116.5598,116.5598,116.4152,116.5418,60360.0
2020-10-16 13:10:00,128.96,129.28,128.96,129.21,49879.0,116.5418,116.8309,116.5418,116.7677,49879.0
2020-10-16 13:20:00,129.21,129.34,129.15,129.32,41742.0,116.7677,116.8852,116.7135,116.8671,41742.0
2020-10-16 13:30:00,129.31,129.31,129.0,129.17,71888.0,116.8581,116.8581,116.5779,116.7315,71888.0
2020-10-16 13:40:00,129.19,129.32,129.08,129.24,76486.0,116.7496,116.8671,116.6502,116.7948,76486.0
2020-10-16 13:50:00,129.23,129.33,129.17,129.25,44630.0,116.7858,116.8761,116.7315,116.8038,44630.0
2020-10-16 14:00:00,129.25,129.57,129.11,129.54,104441.0,116.8038,117.093,116.6773,117.0659,104441.0
2020-10-16 14:10:00,129.53,129.64,129.48,129.57,51529.0,117.0569,117.1563,117.0117,117.093,51529.0
2020-10-16 14:20:00,129.57,129.58,129.36,129.45,55696.0,117.093,117.1021,116.9032,116.9846,55696.0
2020-10-16 14:30:00,129.43,129.72,129.38,129.64,61306.0,116.9665,117.2286,116.9213,117.1563,61306.0
2020-10-16 14:40:00,129.65,129.65,129.42,129.47,38284.0,117.1653,117.1653,116.9575,117.0026,38284.0
2020-10-16 14:50:00,129.48,129.7,129.47,129.58,69054.0,117.0117,117.2105,117.0026,117.1021,69054.0
2020-10-16 15:00:00,129.59,129.62,129.11,129.32,66441.0,117.1111,117.1382,116.6773,116.8671,66441.0
2020-10-16 15:10:00,129.31,129.38,129.07,129.18,86518.0,116.8581,116.9213,116.6412,116.7406,86518.0
2020-10-16 15:20:00,129.15,129.16,128.94,129.09,63646.0,116.7135,116.7225,116.5237,116.6592,63646.0
2020-10-16 15:30:00,129.08,129.36,128.97,129.2,133508.0,116.6502,116.9032,116.5508,116.7586,133508.0
2020-10-16 15:40:00,129.21,129.38,129.05,129.36,148339.0,116.7677,116.9213,116.6231,116.9032,148339.0
2020-10-16 15:50:00,129.36,129.36,128.91,129.03,445203.0,116.9032,116.9032,116.4966,116.605,445203.0
2020-10-19 09:30:00,130.13,130.91,129.82,130.76,229393.0,117.5991,118.304,117.3189,118.1684,229393.0
2020-10-19 09:40:00,130.78,131.21,130.66,131.13,209365.0,118.1865,118.5751,118.0781,118.5028,209365.0
2020-10-19 09:50:00,131.09,131.26,130.77,130.81,144858.0,118.4666,118.6203,118.1775,118.2136,144858.0
2020-10-19 10:00:00,130.76,131.15,130.48,131.02,100149.0,118.1684,118.5209,117.9154,118.4034,100149.0
2020-10-19 10:10:00,130.99,131.49,130.9,131.44,235582.0,118.3763,118.8281,118.2949,118.7829,235582.0
2020-10-19 10:20:00,131.41,131.96,131.25,131.64,180226.0,118.7558,119.2529,118.6112,118.9637,180226.0
2020-10-19 10:30:00,131.63,131.93,130.36,130.68,266580.0,118.9546,119.2258,117.8069,118.0961,266580.0
2020-10-19 10:40:00,130.68,130.94,130.15,130.43,90518.0,118.0961,118.3311,117.6172,117.8702,90518.0
2020-10-19 10:50:00,130.49,130.58,130.28,130.32,34651.0,117.9244,118.0058,117.7346,117.7708,34651.0
2020-10-19 11:00:00,130.31,130.7,130.24,130.55,73431.0,117.7618,118.1142,117.6985,117.9786,73431.0
2020-10-19 11:10:00,130.58,130.68,130.36,130.36,61018.0,118.0058,118.0961,117.8069,117.8069,61018.0
2020-10-19 11:20:00,130.37,130.37,129.83,130.36,74229.0,117.816,117.816,117.328,117.8069,74229.0
2020-10-19 11:30:00,130.34,130.64,130.29,130.55,48327.0,117.7889,118.06,117.7437,117.9786,48327.0
2020-10-19 11:40:00,130.53,130.61,130.22,130.3,32617.0,117.9606,118.0329,117.6804,117.7527,32617.0
2020-10-19 11:50:00,130.32,130.32,129.98,130.01,45038.0,117.7708,117.7708,117.4635,117.4906,45038.0
2020-10-19 12:00:00,130.02,130.28,129.87,130.12,92700.0,117.4997,117.7346,117.3641,117.5901,92700.0
2020-10-19 12:10:00,130.04,130.19,129.65,129.65,86693.0,117.5178,117.6533,117.1653,117.1653,86693.0
2020-10-19 12:20:00,129.65,129.86,129.45,129.84,48379.0,117.1653,117.3551,116.9846,117.337,48379.0
2020-10-19 12:30:00,129.87,130.04,129.79,129.84,52952.0,117.3641,117.5178,117.2918,117.337,52952.0
2020-10-19 12:40:00,129.86,130.07,129.81,129.99,78002.0,117.3551,117.5449,117.3099,117.4726,78002.0
2020-10-19 12:50:00,129.99,130.2,129.91,130.09,51441.0,117.4726,117.6624,117.4003,117.5629,51441.0
2020-10-19 13:00:00,130.09,130.13,129.85,129.94,33298.0,117.5629,117.5991,117.3461,117.4274,33298.0
2020-10-19 13:10:00,129.92,130.32,129.91,130.25,38143.0,117.4093,117.7708,117.4003,117.7075,38143.0
2020-10-19 13:20:00,130.29,130.35,130.17,130.2,32063.0,117.7437,117.7979,117.6352,117.6624,32063.0
2020-10-19 13:30:00,130.21,130.32,129.98,130.16,48723.0,117.6714,117.7708,117.4635,117.6262,48723.0
2020-10-19 13:40:00,130.17,130.24,129.64,129.89,52138.0,117.6352,117.6985,117.1563,117.3822,52138.0
2020-10-19 13:50:00,129.9,129.96,129.6,129.86,71129.0,117.3912,117.4455,117.1201,117.3551,71129.0
2020-10-19 14:00:00,129.83,129.9,129.38,129.46,125744.0,117.328,117.3912,116.9213,116.9936,125744.0
2020-10-19 14:10:00,129.44,129.61,129.35,129.47,70844.0,116.9755,117.1292,116.8942,117.0026,70844.0
2020-10-19 14:20:00,129.49,129.68,129.38,129.6,59428.0,117.0207,117.1924,116.9213,117.1201,59428.0
2020-10-19 14:30:00,129.57,129.57,128.5,128.65,117328.0,117.093,117.093,116.1261,116.2616,117328.0
2020-10-19 14:40:00,128.65,128.79,128.36,128.44,92934.0,116.2616,116.3881,115.9995,116.0718,92934.0
2020-10-19 14:50:00,128.41,128.68,128.14,128.16,78239.0,116.0447,116.2887,115.8007,115.8188,78239.0
2020-10-19 15:00:00,128.15,128.22,127.7,128.2,140817.0,115.8098,115.873,115.4031,115.8549,140817.0
2020-10-19 15:10:00,128.2,128.51,128.07,128.09,106140.0,115.8549,116.1351,115.7375,115.7555,106140.0
2020-10-19 15:20:00,128.07,128.22,127.84,128.16,99316.0,115.7375,115.873,115.5296,115.8188,99316.0
2020-10-19 15:30:00,128.15,128.59,128.12,128.59,83870.0,115.8098,116.2074,115.7826,116.2074,83870.0
2020-10-19 15:40:00,128.57,128.78,128.49,128.7,165567.0,116.1893,116.3791,116.117,116.3068,165567.0
2020-10-19 15:50:00,128.67,128.67,128.02,128.37,377603.0,116.2797,116.2797,115.6923,116.0086,377603.0
2020-10-20 09:30:00,129.18,129.33,128.69,128.84,248328.0,116.7406,116.8761,116.2978,116.4333,248328.0
2020-10-20 09:40:00,128.91,128.99,128.56,128.83,125911.0,116.4966,116.5689,116.1803,116.4243,125911.0
2020-10-20 09:50:00,128.88,128.95,128.42,128.9,102373.0,116.4695,116.5327,116.0538,116.4875,102373.0
2020-10-20 10:00:00,128.93,129.27,128.65,129.02,88763.0,116.5146,116.8219,116.2616,116.596,88763.0
2020-10-20 10:10:00,129.02,129.27,128.9,129.04,51381.0,116.596,116.8219,116.4875,116.6141,51381.0
2020-10-20 10:20:00,129.03,129.05,128.34,128.39,86253.0,116.605,116.6231,115.9815,116.0266,86253.0
2020-10-20 10:30:00,128.36,128.75,128.34,128.48,62688.0,115.9995,116.352,115.9815,116.108,62688.0
2020-10-20 10:40:00,128.5,128.56,128.04,128.14,68077.0,116.1261,116.1803,115.7103,115.8007,68077.0
2020-10-20 10:50:00,128.13,128.19,127.79,127.83,74727.0,115.7917,115.8459,115.4844,115.5206,74727.0
2020-10-20 11:00:00,127.81,127.92,127.52,127.81,79865.0,115.5025,115.6019,115.2404,115.5025,79865.0
2020-10-20 11:10:00,127.83,128.2,127.79,128.09,43076.0,115.5206,115.8549,115.4844,115.7555,43076.0
2020-10-20 11:20:00,128.11,128.31,127.84,127.84,202681.0,115.7736,115.9543,115.5296,115.5296,202681.0
2020-10-20 11:30:00,127.86,128.03,127.63,127.81,135526.0,115.5477,115.7013,115.3398,115.5025,135526.0
2020-10-20 11:40:00,127.77,127.91,127.61,127.75,71707.0,115.4663,115.5929,115.3218,115.4483,71707.0
2020-10-20 11:50:00,127.75,127.93,127.71,127.81,95513.0,115.4483,115.6109,115.4121,115.5025,95513.0
2020-10-20 12:00:00,127.8,128.03,127.51,127.57,185780.0,115.4935,115.7013,115.2314,115.2856,185780.0
2020-10-20 12:10:00,127.58,127.92,127.52,127.71,77867.0,115.2946,115.6019,115.2404,115.4121,77867.0
2020-10-20 12:20:00,127.67,127.82,127.62,127.81,38193.0,115.376,115.5115,115.3308,115.5025,38193.0
2020-10-20 12:30:00,127.82,128.38,127.71,128.32,135269.0,115.5115,116.0176,115.4121,115.9634,135269.0
2020-10-20 12:40:00,128.31,128.55,128.3,128.42,70988.0,115.9543,116.1712,115.9453,116.0538,70988.0
2020-10-20 12:50:00,128.41,128.45,128.06,128.34,49934.0,116.0447,116.0809,115.7284,115.9815,49934.0
2020-10-20 13:00:00,128.36,128.64,128.22,128.59,33180.0,115.9995,116.2526,115.873,116.2074,33180.0
2020-10-20 13:10:00,128.58,129.22,128.56,129.11,70397.0,116.1983,116.7767,116.1803,116.6773,70397.0
2020-10-20 13:20:00,129.08,129.18,128.86,128.99,44766.0,116.6502,116.7406,116.4514,116.5689,44766.0
2020-10-20 13:30:00,128.99,129.3,128.95,129.28,56654.0,116.5689,116.849,116.5327,116.8309,56654.0
2020-10-20 13:40:00,129.25,129.31,129.09,129.2,43891.0,116.8038,116.8581,116.6592,116.7586,43891.0
2020-10-20 13:50:00,129.21,129.21,128.8,129.1,48332.0,116.7677,116.7677,116.3972,116.6683,48332.0
2020-10-20 14:00:00,129.09,129.14,128.78,129.01,47040.0,116.6592,116.7044,116.3791,116.5869,47040.0
2020-10-20 14:10:00,129.0,129.28,128.95,129.22,32626.0,116.5779,116.8309,116.5327,116.7767,32626.0
2020-10-20 14:20:00,129.24,129.29,128.81,128.81,28921.0,116.7948,116.84,116.4062,116.4062,28921.0
2020-10-20 14:30:00,128.83,128.99,128.73,128.91,47697.0,116.4243,116.5689,116.3339,116.4966,47697.0
2020-10-20 14:40:00,128.91,129.05,128.66,128.78,35913.0,116.4966,116.6231,116.2706,116.3791,35913.0
2020-10-20 14:50:00,128.72,128.83,128.65,128.68,28213.0,116.3249,116.4243,116.2616,116.2887,28213.0
2020-10-20 15:00:00,128.7,129.09,128.25,128.27,60488.0,116.3068,116.6592,115.9001,115.9182,60488.0
2020-10-20 15:10:00,128.33,128.37,127.96,128.31,81674.0,115.9724,116.0086,115.6381,115.9543,81674.0
2020-10-20 15:20:00,128.32,128.7,128.16,128.52,77068.0,115.9634,116.3068,115.8188,116.1441,77068.0
2020-10-20 15:30:00,128.48,128.56,128.05,128.5,50268.0,116.108,116.1803,115.7194,116.1261,50268.0
2020-10-20 15:40:00,128.52,128.85,128.31,128.37,155459.0,116.1441,116.4424,115.9543,116.0086,155459.0
2020-10-20 15:50:00,128.35,128.83,128.26,128.3,159588.0,115.9905,116.4243,115.9092,115.9453,159588.0
2020-10-21 09:30:00,128.11,128.99,126.37,128.73,327033.0,115.7736,116.5689,114.2012,116.3339,327033.0
2020-10-21 09:40:00,128.76,129.0,128.5,128.81,98782.0,116.361,116.5779,116.1261,116.4062,98782.0
2020-10-21 09:50:00,128.82,129.48,128.76,129.41,89942.0,116.4152,117.0117,116.361,116.9484,89942.0
2020-10-21 10:00:00,129.44,129.55,129.12,129.48,71519.0,116.9755,117.0749,116.6864,117.0117,71519.0
2020-10-21 10:10:00,129.5,129.88,129.46,129.86,99337.0,117.0298,117.3732,116.9936,117.3551,99337.0
2020-10-21 10:20:00,129.87,129.93,129.54,129.6,67602.0,117.3641,117.4184,117.0659,117.1201,67602.0
2020-10-21 10:30:00,129.61,129.81,129.43,129.77,41086.0,117.1292,117.3099,116.9665,117.2738,41086.0
2020-10-21 10:40:00,129.81,129.99,129.52,129.58,66264.0,117.3099,117.4726,117.0478,117.1021,66264.0
2020-10-21 10:50:00,129.57,129.79,129.29,129.34,35663.0,117.093,117.2918,116.84,116.8852,35663.0
2020-10-21 11:00:00,129.35,129.62,129.25,129.36,76040.0,116.8942,117.1382,116.8038,116.9032,76040.0
2020-10-21 11:10:00,129.33,129.33,128.71,128.88,115404.0,116.8761,116.8761,116.3158,116.4695,115404.0
2020-10-21 11:20:00,128.86,129.23,128.65,129.22,90981.0,116.4514,116.7858,116.2616,116.7767,90981.0
2020-10-21 11:30:00,129.24,129.54,129.04,129.54,63577.0,116.7948,117.0659,116.6141,117.0659,63577.0
2020-10-21 11:40:00,129.49,129.87,129.49,129.87,64480.0,117.0207,117.3641,117.0207,117.3641,64480.0
2020-10-21 11:50:00,129.86,130.05,129.5,129.7,114882.0,117.3551,117.5268,117.0298,117.2105,114882.0
2020-10-21 12:00:00,129.69,130.07,129.5,129.92,63279.0,117.2015,117.5449,117.0298,117.4093,63279.0
2020-10-21 12:10:00,129.86,129.86,129.45,129.66,48762.0,117.3551,117.3551,116.9846,117.1744,48762.0
2020-10-21 12:20:00,129.59,130.42,129.59,129.91,117567.0,117.1111,117.8612,117.1111,117.4003,117567.0
2020-10-21 12:30:00,129.85,129.88,128.96,129.21,65297.0,117.3461,117.3732,116.5418,116.7677,65297.0
2020-10-21 12:40:00,129.19,129.21,128.86,128.96,37754.0,116.7496,116.7677,116.4514,116.5418,37754.0
2020-10-21 12:50:00,128.96,129.14,128.83,128.89,25946.0,116.5418,116.7044,116.4243,116.4785,25946.0
2020-10-21 13:00:00,128.85,129.3,128.85,129.23,29558.0,116.4424,116.849,116.4424,116.7858,29558.0
2020-10-21 13:10:00,129.19,129.65,129.19,129.55,55449.0,116.7496,117.1653,116.7496,117.0749,55449.0
2020-10-21 13:20:00,129.58,129.58,129.39,129.49,44209.0,117.1021,117.1021,116.9304,117.0207,44209.0
2020-10-21 13:30:00,129.51,129.65,129.18,129.24,40828.0,117.0388,117.1653,116.7406,116.7948,40828.0
2020-10-21 13:40:00,129.23,129.4,129.22,129.35,28119.0,116.7858,116.9394,116.7767,116.8942,28119.0
2020-10-21 13:50:00,129.33,129.62,129.17,129.3,29707.0,116.8761,117.1382,116.7315,116.849,29707.0
2020-10-21 14:00:00,129.3,129.51,129.23,129.48,38223.0,116.849,117.0388,116.7858,117.0117,38223.0
2020-10-21 14:10:00,129.43,129.62,129.37,129.47,30597.0,116.9665,117.1382,116.9123,117.0026,30597.0
2020-10-21 14:20:00,129.49,129.73,129.32,129.68,27360.0,117.0207,117.2376,116.8671,117.1924,27360.0
2020-10-21 14:30:00,129.69,129.83,129.59,129.63,55320.0,117.2015,117.328,117.1111,117.1472,55320.0
2020-10-21 14:40:00,129.63,129.88,129.61,129.75,37696.0,117.1472,117.3732,117.1292,117.2557,37696.0
2020-10-21 14:50:00,129.73,129.76,129.47,129.65,51475.0,117.2376,117.2647,117.0026,117.1653,51475.0
2020-10-21 15:00:00,129.67,129.71,129.27,129.38,62182.0,117.1834,117.2195,116.8219,116.9213,62182.0
2020-10-21 15:10:00,129.34,129.45,129.2,129.28,51477.0,116.8852,116.9846,116.7586,116.8309,51477.0
2020-10-21 15:20:00,129.3,129.52,129.28,129.44,47656.0,116.849,117.0478,116.8309,116.9755,47656.0
2020-10-21 15:30:00,129.43,129.61,129.18,129.18,50946.0,116.9665,117.1292,116.7406,116.7406,50946.0
2020-10-21 15:40:00,129.18,129.29,128.59,128.64,82383.0,116.7406,116.84,116.2074,116.2526,82383.0
2020-10-21 15:50:00,128.63,128.97,128.51,128.55,199487.0,116.2435,116.5508,116.1351,116.1712,199487.0
2020-10-22 09:30:00,129.26,129.59,128.56,128.69,167912.0,116.8129,117.1111,116.1803,116.2978,167912.0
2020-10-22 09:40:00,128.72,129.3,128.63,129.08,60623.0,116.3249,116.849,116.2435,116.6502,60623.0
2020-10-22 09:50:00,129.0,129.34,128.93,129.33,44370.0,116.5779,116.8852,116.5146,116.8761,44370.0
2020-10-22 10:00:00,129.28,129.34,128.67,128.67,66597.0,116.8309,116.8852,116.2797,116.2797,66597.0
2020-10-22 10:10:00,128.69,128.79,128.5,128.58,96391.0,116.2978,116.3881,116.1261,116.1983,96391.0
2020-10-22 10:20:00,128.56,128.71,128.2,128.46,118225.0,116.1803,116.3158,115.8549,116.0899,118225.0
2020-10-22 10:30:00,128.47,128.58,127.69,127.87,87576.0,116.0989,116.1983,115.3941,115.5567,87576.0
2020-10-22 10:40:00,127.86,127.87,126.93,127.17,112832.0,115.5477,115.5567,114.7072,114.9241,112832.0
2020-10-22 10:50:00,127.18,127.63,126.9,127.29,74438.0,114.9332,115.3398,114.6801,115.0326,74438.0
2020-10-22 11:00:00,127.29,127.44,126.95,127.01,95417.0,115.0326,115.1681,114.7253,114.7795,95417.0
2020-10-22 11:10:00,127.05,127.49,126.9,127.32,81310.0,114.8157,115.2133,114.6801,115.0597,81310.0
2020-10-22 11:20:00,127.36,127.51,127.3,127.49,67613.0,115.0958,115.2314,115.0416,115.2133,67613.0
2020-10-22 11:30:00,127.5,127.56,126.86,127.02,83336.0,115.2223,115.2766,114.644,114.7886,83336.0
2020-10-22 11:40:00,127.03,127.37,126.94,127.3,63479.0,114.7976,115.1049,114.7163,115.0416,63479.0
2020-10-22 11:50:00,127.35,127.44,127.18,127.41,62314.0,115.0868,115.1681,114.9332,115.141,62314.0
2020-10-22 12:00:00,127.42,127.61,127.28,127.61,66614.0,115.1501,115.3218,115.0235,115.3218,66614.0
2020-10-22 12:10:00,127.68,127.74,127.54,127.62,47919.0,115.385,115.4392,115.2585,115.3308,47919.0
2020-10-22 12:20:00,127.62,127.68,127.35,127.42,64473.0,115.3308,115.385,115.0868,115.1501,64473.0
2020-10-22 12:30:00,127.41,127.44,127.04,127.29,49902.0,115.141,115.1681,114.8066,115.0326,49902.0
2020-10-22 12:40:00,127.31,127.56,127.13,127.56,26395.0,115.0506,115.2766,114.888,115.2766,26395.0
2020-10-22 12:50:00,127.54,127.72,127.43,127.65,27983.0,115.2585,115.4212,115.1591,115.3579,27983.0
2020-10-22 13:00:00,127.61,127.84,127.52,127.82,57800.0,115.3218,115.5296,115.2404,115.5115,57800.0
2020-10-22 13:10:00,127.8,128.15,127.64,127.79,84905.0,115.4935,115.8098,115.3489,115.4844,84905.0
2020-10-22 13:20:00,127.75,127.9,127.73,127.77,49055.0,115.4483,115.5838,115.4302,115.4663,49055.0
2020-10-22 13:30:00,127.8,127.97,127.72,127.92,36690.0,115.4935,115.6471,115.4212,115.6019,36690.0
2020-10-22 13:40:00,127.94,128.14,127.83,127.97,29510.0,115.62,115.8007,115.5206,115.6471,29510.0
2020-10-22 13:50:00,128.01,128.26,127.86,128.09,35420.0,115.6832,115.9092,115.5477,115.7555,35420.0
2020-10-22 14:00:00,128.1,128.31,128.07,128.14,33531.0,115.7646,115.9543,115.7375,115.8007,33531.0
2020-10-22 14:10:00,128.1,128.41,128.06,128.37,43807.0,115.7646,116.0447,115.7284,116.0086,43807.0
2020-10-22 14:20:00,128.36,128.36,128.16,128.17,28267.0,115.9995,115.9995,115.8188,115.8278,28267.0
2020-10-22 14:30:00,128.15,128.29,128.02,128.21,44062.0,115.8098,115.9363,115.6923,115.864,44062.0
2020-10-22 14:40:00,128.19,128.3,128.11,128.17,36163.0,115.8459,115.9453,115.7736,115.8278,36163.0
2020-10-22 14:50:00,128.19,128.3,128.07,128.17,33582.0,115.8459,115.9453,115.7375,115.8278,33582.0
2020-10-22 15:00:00,128.22,128.42,128.06,128.1,53226.0,115.873,116.0538,115.7284,115.7646,53226.0
2020-10-22 15:10:00,128.09,128.27,128.01,128.25,72750.0,115.7555,115.9182,115.6832,115.9001,72750.0
2020-10-22 15:20:00,128.27,128.54,128.24,128.46,76789.0,115.9182,116.1622,115.8911,116.0899,76789.0
2020-10-22 15:30:00,128.47,128.62,128.42,128.54,65982.0,116.0989,116.2345,116.0538,116.1622,65982.0
2020-10-22 15:40:00,128.56,128.67,128.44,128.61,71427.0,116.1803,116.2797,116.0718,116.2255,71427.0
2020-10-22 15:50:00,128.67,128.69,128.25,128.41,253924.0,116.2797,116.2978,115.9001,116.0447,253924.0
2020-10-23 09:30:00,128.59,128.9,127.93,128.52,151424.0,116.2074,116.4875,115.6109,116.1441,151424.0
2020-10-23 09:40:00,128.6,128.9,128.39,128.54,58865.0,116.2164,116.4875,116.0266,116.1622,58865.0
2020-10-23 09:50:00,128.5,128.7,128.4,128.56,76692.0,116.1261,116.3068,116.0357,116.1803,76692.0
2020-10-23 10:00:00,128.55,128.55,127.79,128.32,71741.0,116.1712,116.1712,115.4844,115.9634,71741.0
2020-10-23 10:10:00,128.34,128.58,128.19,128.35,86942.0,115.9815,116.1983,115.8459,115.9905,86942.0
2020-10-23 10:20:00,128.39,128.44,128.11,128.29,61721.0,116.0266,116.0718,115.7736,115.9363,61721.0
2020-10-23 10:30:00,128.28,128.38,128.11,128.17,26650.0,115.9272,116.0176,115.7736,115.8278,26650.0
2020-10-23 10:40:00,128.2,128.45,127.85,127.88,51484.0,115.8549,116.0809,115.5386,115.5658,51484.0
2020-10-23 10:50:00,127.9,127.92,127.41,127.83,119159.0,115.5838,115.6019,115.141,115.5206,119159.0
2020-10-23 11:00:00,127.83,128.22,127.7,128.19,101440.0,115.5206,115.873,115.4031,115.8459,101440.0
2020-10-23 11:10:00,128.22,128.27,128.03,128.12,55893.0,115.873,115.9182,115.7013,115.7826,55893.0
2020-10-23 11:20:00,128.1,128.17,127.61,127.77,60281.0,115.7646,115.8278,115.3218,115.4663,60281.0
2020-10-23 11:30:00,127.77,127.92,127.34,127.41,55690.0,115.4663,115.6019,115.0778,115.141,55690.0
2020-10-23 11:40:00,127.4,127.66,127.14,127.23,97846.0,115.132,115.3669,114.897,114.9783,97846.0
2020-10-23 11:50:00,127.23,127.81,127.1,127.81,56457.0,114.9783,115.5025,114.8609,115.5025,56457.0
2020-10-23 12:00:00,127.88,128.14,127.68,128.12,120074.0,115.5658,115.8007,115.385,115.7826,120074.0
2020-10-23 12:10:00,128.12,128.65,128.09,128.62,342560.0,115.7826,116.2616,115.7555,116.2345,342560.0
2020-10-23 12:20:00,128.64,128.64,128.34,128.59,46562.0,116.2526,116.2526,115.9815,116.2074,46562.0
2020-10-23 12:30:00,128.56,128.66,128.45,128.58,41132.0,116.1803,116.2706,116.0809,116.1983,41132.0
2020-10-23 12:40:00,128.61,128.8,128.58,128.67,64632.0,116.2255,116.3972,116.1983,116.2797,64632.0
2020-10-23 12:50:00,128.68,128.81,128.47,128.6,44317.0,116.2887,116.4062,116.0989,116.2164,44317.0
2020-10-23 13:00:00,128.56,128.98,128.56,128.93,28299.0,116.1803,116.5598,116.1803,116.5146,28299.0
2020-10-23 13:10:00,128.95,129.1,128.74,128.86,114653.0,116.5327,116.6683,116.3429,116.4514,114653.0
2020-10-23 13:20:00,128.85,128.97,128.76,128.83,54641.0,116.4424,116.5508,116.361,116.4243,54641.0
2020-10-23 13:30:00,128.86,128.91,128.59,128.61,50188.0,116.4514,116.4966,116.2074,116.2255,50188.0
2020-10-23 13:40:00,128.63,128.67,128.47,128.62,43729.0,116.2435,116.2797,116.0989,116.2345,43729.0
2020-10-23 13:50:00,128.67,128.76,128.62,128.67,17386.0,116.2797,116.361,116.2345,116.2797,17386.0
2020-10-23 14:00:00,128.71,128.88,128.62,128.85,24632.0,116.3158,116.4695,116.2345,116.4424,24632.0
2020-10-23 14:10:00,128.84,128.95,128.7,128.89,26357.0,116.4333,116.5327,116.3068,116.4785,26357.0
2020-10-23 14:20:00,128.89,128.99,128.84,128.99,28794.0,116.4785,116.5689,116.4333,116.5689,28794.0
2020-10-23 14:30:00,128.98,129.04,128.88,129.01,37529.0,116.5598,116.6141,116.4695,116.5869,37529.0
2020-10-23 14:40:00,129.0,129.02,128.85,129.0,45677.0,116.5779,116.596,116.4424,116.5779,45677.0
2020-10-23 14:50:00,129.0,129.04,128.34,128.37,87206.0,116.5779,116.6141,115.9815,116.0086,87206.0
2020-10-23 15:00:00,128.37,128.76,128.31,128.75,102005.0,116.0086,116.361,115.9543,116.352,102005.0
2020-10-23 15:10:00,128.75,128.94,128.67,128.78,58643.0,116.352,116.5237,116.2797,116.3791,58643.0
2020-10-23 15:20:00,128.79,128.81,128.58,128.66,33634.0,116.3881,116.4062,116.1983,116.2706,33634.0
2020-10-23 15:30:00,128.67,128.68,128.48,128.57,50601.0,116.2797,116.2887,116.108,116.1893,50601.0
2020-10-23 15:40:00,128.57,128.95,128.57,128.89,62172.0,116.1893,116.5327,116.1893,116.4785,62172.0
2020-10-23 15:50:00,128.86,128.96,128.66,128.87,157953.0,116.4514,116.5418,116.2706,116.4604,157953.0
2020-10-26 09:30:00,127.53,128.4,127.33,128.14,184678.0,115.2495,116.0357,115.0687,115.8007,184678.0
2020-10-26 09:40:00,128.17,128.6,127.58,128.52,107691.0,115.8278,116.2164,115.2946,116.1441,107691.0
2020-10-26 09:50:00,128.53,128.67,128.15,128.31,52248.0,116.1532,116.2797,115.8098,115.9543,52248.0
2020-10-26 10:00:00,128.27,128.51,127.78,127.88,51642.0,115.9182,116.1351,115.4754,115.5658,51642.0
2020-10-26 10:10:00,127.88,128.05,127.68,127.98,63660.0,115.5658,115.7194,115.385,115.6561,63660.0
2020-10-26 10:20:00,127.95,128.09,127.54,127.57,51656.0,115.629,115.7555,115.2585,115.2856,51656.0
2020-10-26 10:30:00,127.56,127.56,127.04,127.53,99077.0,115.2766,115.2766,114.8066,115.2495,99077.0
2020-10-26 10:40:00,127.45,127.62,126.9,127.06,100417.0,115.1772,115.3308,114.6801,114.8247,100417.0
2020-10-26 10:50:00,127.04,127.05,126.32,126.37,101452.0,114.8066,114.8157,114.156,114.2012,101452.0
2020-10-26 11:00:00,126.36,126.36,125.83,126.25,145752.0,114.1921,114.1921,113.7132,114.0927,145752.0
2020-10-26 11:10:00,126.24,126.31,125.73,125.89,123603.0,114.0837,114.1469,113.6228,113.7674,123603.0
2020-10-26 11:20:00,125.91,126.44,125.9,126.29,80690.0,113.7855,114.2644,113.7764,114.1289,80690.0
2020-10-26 11:30:00,126.28,126.35,126.01,126.1,41911.0,114.1198,114.1831,113.8758,113.9572,41911.0
2020-10-26 11:40:00,126.03,126.18,125.61,125.92,89519.0,113.8939,114.0295,113.5143,113.7945,89519.0
2020-10-26 11:50:00,125.9,126.43,125.64,125.68,53103.0,113.7764,114.2554,113.5415,113.5776,53103.0
2020-10-26 12:00:00,125.68,125.99,125.45,125.93,99123.0,113.5776,113.8578,113.3698,113.8035,99123.0
2020-10-26 12:10:00,125.97,126.47,125.97,126.42,159153.0,113.8397,114.2915,113.8397,114.2463,159153.0
2020-10-26 12:20:00,126.43,126.46,126.14,126.38,82577.0,114.2554,114.2825,113.9933,114.2102,82577.0
2020-10-26 12:30:00,126.41,126.41,125.74,125.91,105762.0,114.2373,114.2373,113.6318,113.7855,105762.0
2020-10-26 12:40:00,125.92,126.03,125.41,125.41,76594.0,113.7945,113.8939,113.3336,113.3336,76594.0
2020-10-26 12:50:00,125.42,125.55,125.25,125.38,78080.0,113.3426,113.4601,113.189,113.3065,78080.0
2020-10-26 13:00:00,125.32,125.4,124.93,125.05,178963.0,113.2523,113.3246,112.8998,113.0083,178963.0
2020-10-26 13:10:00,125.05,125.21,124.87,124.98,146417.0,113.0083,113.1529,112.8456,112.945,146417.0
2020-10-26 13:20:00,125.0,125.13,124.72,124.79,107205.0,112.9631,113.0806,112.71,112.7733,107205.0
2020-10-26 13:30:00,124.77,124.8,124.4,124.75,139831.0,112.7552,112.7823,112.4209,112.7372,139831.0
2020-10-26 13:40:00,124.76,124.82,124.44,124.79,62282.0,112.7462,112.8004,112.457,112.7733,62282.0
2020-10-26 13:50:00,124.75,125.07,124.71,125.02,66965.0,112.7372,113.0263,112.701,112.9812,66965.0
2020-10-26 14:00:00,125.01,125.15,124.91,124.91,93133.0,112.9721,113.0986,112.8818,112.8818,93133.0
2020-10-26 14:10:00,124.92,125.05,124.81,124.85,65542.0,112.8908,113.0083,112.7914,112.8275,65542.0
2020-10-26 14:20:00,124.84,125.08,124.67,125.07,79307.0,112.8185,113.0354,112.6649,113.0263,79307.0
2020-10-26 14:30:00,125.04,125.07,124.85,124.99,75781.0,112.9992,113.0263,112.8275,112.954,75781.0
2020-10-26 14:40:00,124.98,125.2,124.95,125.11,69730.0,112.945,113.1438,112.9179,113.0625,69730.0
2020-10-26 14:50:00,125.13,125.63,125.12,125.46,93589.0,113.0806,113.5324,113.0715,113.3788,93589.0
2020-10-26 15:00:00,125.48,125.79,125.45,125.56,39837.0,113.3969,113.677,113.3698,113.4692,39837.0
2020-10-26 15:10:00,125.61,125.8,125.49,125.56,72923.0,113.5143,113.6861,113.4059,113.4692,72923.0
2020-10-26 15:20:00,125.58,126.06,125.58,125.99,97466.0,113.4872,113.921,113.4872,113.8578,97466.0
2020-10-26 15:30:00,126.0,126.13,125.76,126.07,65920.0,113.8668,113.9843,113.6499,113.9301,65920.0
2020-10-26 15:40:00,126.04,126.16,125.59,125.6,116440.0,113.9029,114.0114,113.4963,113.5053,116440.0
2020-10-26 15:50:00,125.58,126.35,125.41,126.2,367943.0,113.4872,114.1831,113.3336,114.0475,367943.0
2020-10-27 09:30:00,126.6,126.69,125.36,125.62,234345.0,114.409,114.4903,113.2884,113.5234,234345.0
2020-10-27 09:40:00,125.64,126.1,125.25,125.37,107865.0,113.5415,113.9572,113.189,113.2975,107865.0
2020-10-27 09:50:00,125.32,125.81,125.19,125.76,80129.0,113.2523,113.6951,113.1348,113.6499,80129.0
2020-10-27 10:00:00,125.72,126.25,125.47,126.15,72040.0,113.6138,114.0927,113.3878,114.0023,72040.0
2020-10-27 10:10:00,126.15,126.25,125.4,125.43,37362.0,114.0023,114.0927,113.3246,113.3517,37362.0
2020-10-27 10:20:00,125.46,125.7,125.28,125.58,70350.0,113.3788,113.5957,113.2161,113.4872,70350.0
2020-10-27 10:30:00,125.57,126.28,125.5,126.25,50549.0,113.4782,114.1198,113.4149,114.0927,50549.0
2020-10-27 10:40:00,126.25,126.71,125.96,126.62,79027.0,114.0927,114.5084,113.8306,114.4271,79027.0
2020-10-27 10:50:00,126.64,126.79,126.15,126.17,67816.0,114.4452,114.5807,114.0023,114.0204,67816.0
2020-10-27 11:00:00,126.18,126.62,126.18,126.55,84758.0,114.0295,114.4271,114.0295,114.3638,84758.0
2020-10-27 11:10:00,126.6,126.96,126.53,126.85,91906.0,114.409,114.7343,114.3458,114.6349,91906.0
2020-10-27 11:20:00,126.88,126.9,126.42,126.58,77149.0,114.6621,114.6801,114.2463,114.3909,77149.0
2020-10-27 11:30:00,126.6,126.61,126.27,126.53,54780.0,114.409,114.4181,114.1108,114.3458,54780.0
2020-10-27 11:40:00,126.51,126.76,126.42,126.76,68126.0,114.3277,114.5536,114.2463,114.5536,68126.0
2020-10-27 11:50:00,126.73,126.84,126.64,126.77,58036.0,114.5265,114.6259,114.4452,114.5626,58036.0
2020-10-27 12:00:00,126.79,126.88,126.57,126.7,76523.0,114.5807,114.6621,114.3819,114.4994,76523.0
2020-10-27 12:10:00,126.7,126.7,126.32,126.4,41006.0,114.4994,114.4994,114.156,114.2283,41006.0
2020-10-27 12:20:00,126.46,126.6,126.19,126.19,38584.0,114.2825,114.409,114.0385,114.0385,38584.0
2020-10-27 12:30:00,126.17,126.38,126.08,126.2,85446.0,114.0204,114.2102,113.9391,114.0475,85446.0
2020-10-27 12:40:00,126.26,126.29,125.95,126.0,31130.0,114.1018,114.1289,113.8216,113.8668,31130.0
2020-10-27 12:50:00,125.97,126.12,125.85,126.06,41343.0,113.8397,113.9752,113.7312,113.921,41343.0
2020-10-27 13:00:00,126.08,126.09,125.88,125.96,21594.0,113.9391,113.9481,113.7583,113.8306,21594.0
2020-10-27 13:10:00,125.98,126.06,125.76,126.02,33211.0,113.8487,113.921,113.6499,113.8849,33211.0
2020-10-27 13:20:00,126.01,126.56,125.98,126.43,50210.0,113.8758,114.3729,113.8487,114.2554,50210.0
2020-10-27 13:30:00,126.38,126.72,126.3,126.61,97210.0,114.2102,114.5175,114.1379,114.4181,97210.0
2020-10-27 13:40:00,126.6,126.75,126.52,126.73,23791.0,114.409,114.5446,114.3367,114.5265,23791.0
2020-10-27 13:50:00,126.74,126.8,126.54,126.8,87382.0,114.5355,114.5898,114.3548,114.5898,87382.0
2020-10-27 14:00:00,126.79,126.86,126.4,126.42,132695.0,114.5807,114.644,114.2283,114.2463,132695.0
2020-10-27 14:10:00,126.4,126.45,126.17,126.18,63114.0,114.2283,114.2735,114.0204,114.0295,63114.0
2020-10-27 14:20:00,126.15,126.37,126.14,126.24,39569.0,114.0023,114.2012,113.9933,114.0837,39569.0
2020-10-27 14:30:00,126.23,126.29,126.01,126.02,56620.0,114.0746,114.1289,113.8758,113.8849,56620.0
2020-10-27 14:40:00,126.06,126.2,125.84,126.03,84977.0,113.921,114.0475,113.7222,113.8939,84977.0
2020-10-27 14:50:00,125.99,126.15,125.92,125.93,36593.0,113.8578,114.0023,113.7945,113.8035,36593.0
2020-10-27 15:00:00,125.97,126.11,125.71,125.8,35096.0,113.8397,113.9662,113.6047,113.6861,35096.0
2020-10-27 15:10:00,125.83,125.97,125.8,125.96,30524.0,113.7132,113.8397,113.6861,113.8306,30524.0
2020-10-27 15:20:00,125.97,126.39,125.9,126.29,110264.0,113.8397,114.2192,113.7764,114.1289,110264.0
2020-10-27 15:30:00,126.3,126.59,126.21,126.57,119675.0,114.1379,114.4,114.0566,114.3819,119675.0
2020-10-27 15:40:00,126.55,126.68,126.21,126.25,159088.0,114.3638,114.4813,114.0566,114.0927,159088.0
2020-10-27 15:50:00,126.23,126.46,125.91,125.91,304379.0,114.0746,114.2825,113.7855,113.7855,304379.0
2020-10-28 09:30:00,123.45,123.77,123.01,123.28,267620.0,111.5623,111.8515,111.1647,111.4087,267620.0
2020-10-28 09:40:00,123.4,123.82,122.94,123.59,240740.0,111.5172,111.8967,111.1015,111.6889,240740.0
2020-10-28 09:50:00,123.59,123.63,122.79,122.91,152582.0,111.6889,111.725,110.9659,111.0743,152582.0
2020-10-28 10:00:00,122.94,123.28,122.43,123.09,245153.0,111.1015,111.4087,110.6406,111.237,245153.0
2020-10-28 10:10:00,123.09,123.45,122.7,122.72,120665.0,111.237,111.5623,110.8846,110.9026,120665.0
2020-10-28 10:20:00,122.7,122.97,122.45,122.62,182418.0,110.8846,111.1286,110.6586,110.8123,182418.0
2020-10-28 10:30:00,122.6,122.64,122.22,122.55,124421.0,110.7942,110.8303,110.4508,110.749,124421.0
2020-10-28 10:40:00,122.51,122.76,122.15,122.23,117726.0,110.7129,110.9388,110.3875,110.4598,117726.0
2020-10-28 10:50:00,122.25,122.4,121.9,122.32,155673.0,110.4779,110.6135,110.1616,110.5412,155673.0
2020-10-28 11:00:00,122.31,122.36,121.65,121.96,157748.0,110.5321,110.5773,109.9357,110.2158,157748.0
2020-10-28 11:10:00,121.92,122.09,121.75,121.83,117811.0,110.1797,110.3333,110.026,110.0983,117811.0
2020-10-28 11:20:00,121.83,122.0,121.44,121.58,129208.0,110.0983,110.252,109.7459,109.8724,129208.0
2020-10-28 11:30:00,121.58,121.61,121.1,121.29,108273.0,109.8724,109.8995,109.4386,109.6103,108273.0
2020-10-28 11:40:00,121.29,121.73,121.05,121.32,135998.0,109.6103,110.008,109.3935,109.6375,135998.0
2020-10-28 11:50:00,121.34,121.97,121.3,121.85,107392.0,109.6555,110.2249,109.6194,110.1164,107392.0
2020-10-28 12:00:00,121.85,122.2,121.7,122.13,100066.0,110.1164,110.4327,109.9809,110.3695,100066.0
2020-10-28 12:10:00,122.12,122.48,122.08,122.46,106740.0,110.3604,110.6858,110.3243,110.6677,106740.0
2020-10-28 12:20:00,122.46,122.47,122.18,122.31,67546.0,110.6677,110.6767,110.4146,110.5321,67546.0
2020-10-28 12:30:00,122.28,122.51,122.13,122.23,59233.0,110.505,110.7129,110.3695,110.4598,59233.0
2020-10-28 12:40:00,122.23,122.24,121.84,121.86,73388.0,110.4598,110.4689,110.1074,110.1255,73388.0
2020-10-28 12:50:00,121.85,122.05,121.75,121.91,67414.0,110.1164,110.2972,110.026,110.1706,67414.0
2020-10-28 13:00:00,121.89,121.97,121.61,121.8,48734.0,110.1526,110.2249,109.8995,110.0712,48734.0
2020-10-28 13:10:00,121.79,121.84,121.44,121.65,81373.0,110.0622,110.1074,109.7459,109.9357,81373.0
2020-10-28 13:20:00,121.61,122.08,121.48,121.9,152569.0,109.8995,110.3243,109.782,110.1616,152569.0
2020-10-28 13:30:00,121.89,122.85,121.86,122.52,342400.0,110.1526,111.0201,110.1255,110.7219,342400.0
2020-10-28 13:40:00,122.53,123.8,122.42,123.13,377245.0,110.7309,111.8786,110.6315,111.2732,377245.0
2020-10-28 13:50:00,123.12,123.23,122.77,122.84,177736.0,111.2641,111.3635,110.9478,111.0111,177736.0
2020-10-28 14:00:00,122.84,122.88,122.43,122.56,106713.0,111.0111,111.0472,110.6406,110.758,106713.0
2020-10-28 14:10:00,122.52,122.66,122.07,122.27,73736.0,110.7219,110.8484,110.3152,110.496,73736.0
2020-10-28 14:20:00,122.28,122.86,122.24,122.77,73760.0,110.505,111.0292,110.4689,110.9478,73760.0
2020-10-28 14:30:00,122.78,122.84,122.23,122.23,154291.0,110.9569,111.0111,110.4598,110.4598,154291.0
2020-10-28 14:40:00,122.21,122.46,122.17,122.21,62130.0,110.4418,110.6677,110.4056,110.4418,62130.0
2020-10-28 14:50:00,122.21,122.71,122.06,122.66,69353.0,110.4418,110.8936,110.3062,110.8484,69353.0
2020-10-28 15:00:00,122.67,122.68,122.19,122.33,209334.0,110.8575,110.8665,110.4237,110.5502,209334.0
2020-10-28 15:10:00,122.36,122.53,122.18,122.34,103657.0,110.5773,110.7309,110.4146,110.5592,103657.0
2020-10-28 15:20:00,122.32,123.17,122.26,122.93,93670.0,110.5412,111.3093,110.4869,111.0924,93670.0
2020-10-28 15:30:00,122.95,123.35,122.51,122.53,175863.0,111.1105,111.472,110.7129,110.7309,175863.0
2020-10-28 15:40:00,122.53,122.93,122.34,122.4,114156.0,110.7309,111.0924,110.5592,110.6135,114156.0
2020-10-28 15:50:00,122.32,122.32,121.36,121.62,528660.0,110.5412,110.5412,109.6736,109.9086,528660.0
2020-10-29 09:30:00,122.06,123.18,121.89,122.91,295366.0,110.3062,111.3183,110.1526,111.0743,295366.0
2020-10-29 09:40:00,122.95,124.12,122.81,123.48,215031.0,111.1105,112.1678,110.984,111.5895,215031.0
2020-10-29 09:50:00,123.48,124.31,123.35,124.25,149470.0,111.5895,112.3395,111.472,112.2853,149470.0
2020-10-29 10:00:00,124.25,125.2,124.16,125.2,277606.0,112.2853,113.1438,112.204,113.1438,277606.0
2020-10-29 10:10:00,125.17,125.48,124.94,125.37,278117.0,113.1167,113.3969,112.9089,113.2975,278117.0
2020-10-29 10:20:00,125.36,125.95,125.15,125.3,214048.0,113.2884,113.8216,113.0986,113.2342,214048.0
2020-10-29 10:30:00,125.33,125.42,125.04,125.42,78268.0,113.2613,113.3426,112.9992,113.3426,78268.0
2020-10-29 10:40:00,125.46,125.66,125.32,125.65,81833.0,113.3788,113.5595,113.2523,113.5505,81833.0
2020-10-29 10:50:00,125.64,125.69,125.09,125.26,128130.0,113.5415,113.5866,113.0444,113.1981,128130.0
2020-10-29 11:00:00,125.28,125.55,125.05,125.33,209007.0,113.2161,113.4601,113.0083,113.2613,209007.0
2020-10-29 11:10:00,125.36,126.12,125.33,126.11,111326.0,113.2884,113.9752,113.2613,113.9662,111326.0
2020-10-29 11:20:00,126.11,126.36,126.02,126.18,75493.0,113.9662,114.1921,113.8849,114.0295,75493.0
2020-10-29 11:30:00,126.2,126.28,125.88,126.02,66178.0,114.0475,114.1198,113.7583,113.8849,66178.0
2020-10-29 11:40:00,126.01,126.04,125.46,125.64,74318.0,113.8758,113.9029,113.3788,113.5415,74318.0
2020-10-29 11:50:00,125.65,125.88,125.15,125.45,71674.0,113.5505,113.7583,113.0986,113.3698,71674.0
2020-10-29 12:00:00,125.48,125.57,125.28,125.41,40500.0,113.3969,113.4782,113.2161,113.3336,40500.0
2020-10-29 12:10:00,125.38,125.73,125.33,125.65,51745.0,113.3065,113.6228,113.2613,113.5505,51745.0
2020-10-29 12:20:00,125.68,125.81,125.58,125.66,71320.0,113.5776,113.6951,113.4872,113.5595,71320.0
2020-10-29 12:30:00,125.69,125.98,125.61,125.87,55599.0,113.5866,113.8487,113.5143,113.7493,55599.0
2020-10-29 12:40:00,125.86,126.04,125.71,126.01,59809.0,113.7403,113.9029,113.6047,113.8758,59809.0
2020-10-29 12:50:00,126.03,126.09,125.77,125.92,45658.0,113.8939,113.9481,113.6589,113.7945,45658.0
2020-10-29 13:00:00,125.96,126.23,125.57,125.62,124094.0,113.8306,114.0746,113.4782,113.5234,124094.0
2020-10-29 13:10:00,125.67,125.79,125.56,125.62,182452.0,113.5686,113.677,113.4692,113.5234,182452.0
2020-10-29 13:20:00,125.62,126.13,125.61,126.12,83243.0,113.5234,113.9843,113.5143,113.9752,83243.0
2020-10-29 13:30:00,126.11,126.21,125.76,125.85,69800.0,113.9662,114.0566,113.6499,113.7312,69800.0
2020-10-29 13:40:00,125.91,126.1,125.9,126.05,47395.0,113.7855,113.9572,113.7764,113.912,47395.0
2020-10-29 13:50:00,126.03,126.44,126.0,126.38,80489.0,113.8939,114.2644,113.8668,114.2102,80489.0
2020-10-29 14:00:00,126.37,126.82,126.37,126.76,74659.0,114.2012,114.6078,114.2012,114.5536,74659.0
2020-10-29 14:10:00,126.74,127.15,126.72,127.04,98246.0,114.5355,114.9061,114.5175,114.8066,98246.0
2020-10-29 14:20:00,127.01,127.5,126.97,127.44,94956.0,114.7795,115.2223,114.7434,115.1681,94956.0
2020-10-29 14:30:00,127.46,127.66,127.04,127.17,131727.0,115.1862,115.3669,114.8066,114.9241,131727.0
2020-10-29 14:40:00,127.21,127.37,126.95,126.95,82797.0,114.9603,115.1049,114.7253,114.7253,82797.0
2020-10-29 14:50:00,126.93,127.11,126.81,127.01,100761.0,114.7072,114.8699,114.5988,114.7795,100761.0
2020-10-29 15:00:00,127.02,127.36,126.96,127.15,52746.0,114.7886,115.0958,114.7343,114.9061,52746.0
2020-10-29 15:10:00,127.2,127.25,126.77,127.1,89821.0,114.9512,114.9964,114.5626,114.8609,89821.0
2020-10-29 15:20:00,127.08,127.27,127.01,127.18,84370.0,114.8428,115.0145,114.7795,114.9332,84370.0
2020-10-29 15:30:00,127.2,127.3,126.9,127.05,75587.0,114.9512,115.0416,114.6801,114.8157,75587.0
2020-10-29 15:40:00,127.04,127.54,126.98,127.44,142061.0,114.8066,115.2585,114.7524,115.1681,142061.0
2020-10-29 15:50:00,127.44,127.69,126.22,126.44,540035.0,115.1681,115.3941,114.0656,114.2644,540035.0
2020-10-30 09:30:00,124.0,125.25,123.61,125.02,347932.0,112.0594,113.189,111.7069,112.9812,347932.0
2020-10-30 09:40:00,124.96,124.96,124.15,124.49,152303.0,112.9269,112.9269,112.1949,112.5022,152303.0
2020-10-30 09:50:00,124.46,125.16,124.31,124.96,102039.0,112.4751,113.1077,112.3395,112.9269,102039.0
2020-10-30 10:00:00,124.9,125.22,124.57,124.92,70881.0,112.8727,113.1619,112.5745,112.8908,70881.0
2020-10-30 10:10:00,124.89,124.99,124.12,124.36,97432.0,112.8637,112.954,112.1678,112.3847,97432.0
2020-10-30 10:20:00,124.36,124.36,123.45,123.56,118628.0,112.3847,112.3847,111.5623,111.6618,118628.0
2020-10-30 10:30:00,123.56,123.61,122.99,123.39,150699.0,111.6618,111.7069,111.1466,111.5081,150699.0
2020-10-30 10:40:00,123.38,123.39,122.61,122.66,133845.0,111.4991,111.5081,110.8032,110.8484,133845.0
2020-10-30 10:50:00,122.7,122.99,122.43,122.45,171605.0,110.8846,111.1466,110.6406,110.6586,171605.0
2020-10-30 11:00:00,122.45,123.14,122.42,122.46,175617.0,110.6586,111.2822,110.6315,110.6677,175617.0
2020-10-30 11:10:00,122.53,122.75,122.33,122.47,227041.0,110.7309,110.9298,110.5502,110.6767,227041.0
2020-10-30 11:20:00,122.42,122.94,122.39,122.55,117234.0,110.6315,111.1015,110.6044,110.749,117234.0
2020-10-30 11:30:00,122.53,122.59,122.16,122.29,89282.0,110.7309,110.7852,110.3966,110.514,89282.0
2020-10-30 11:40:00,122.28,122.76,121.98,122.7,131160.0,110.505,110.9388,110.2339,110.8846,131160.0
2020-10-30 11:50:00,122.7,122.79,122.32,122.41,89831.0,110.8846,110.9659,110.5412,110.6225,89831.0
2020-10-30 12:00:00,122.37,123.21,122.25,122.98,111909.0,110.5863,111.3455,110.4779,111.1376,111909.0
2020-10-30 12:10:00,122.98,123.32,122.92,123.24,112095.0,111.1376,111.4449,111.0834,111.3726,112095.0
2020-10-30 12:20:00,123.23,123.7,123.18,123.66,67873.0,111.3635,111.7883,111.3183,111.7521,67873.0
2020-10-30 12:30:00,123.65,123.76,123.15,123.21,198961.0,111.7431,111.8425,111.2912,111.3455,198961.0
2020-10-30 12:40:00,123.2,123.24,122.92,123.02,74401.0,111.3364,111.3726,111.0834,111.1738,74401.0
2020-10-30 12:50:00,123.0,123.28,122.84,123.2,65378.0,111.1557,111.4087,111.0111,111.3364,65378.0
2020-10-30 13:00:00,123.17,123.27,122.7,122.77,73107.0,111.3093,111.3997,110.8846,110.9478,73107.0
2020-10-30 13:10:00,122.75,122.88,122.49,122.78,106333.0,110.9298,111.0472,110.6948,110.9569,106333.0
2020-10-30 13:20:00,122.75,122.92,122.5,122.88,69221.0,110.9298,111.0834,110.7038,111.0472,69221.0
2020-10-30 13:30:00,122.91,122.97,122.15,122.42,86928.0,111.0743,111.1286,110.3875,110.6315,86928.0
2020-10-30 13:40:00,122.42,122.74,122.42,122.59,70219.0,110.6315,110.9207,110.6315,110.7852,70219.0
2020-10-30 13:50:00,122.63,122.72,122.41,122.48,61943.0,110.8213,110.9026,110.6225,110.6858,61943.0
2020-10-30 14:00:00,122.47,122.95,122.28,122.83,84368.0,110.6767,111.1105,110.505,111.002,84368.0
2020-10-30 14:10:00,122.83,122.94,122.37,122.51,75914.0,111.002,111.1015,110.5863,110.7129,75914.0
2020-10-30 14:20:00,122.46,122.56,122.05,122.11,74986.0,110.6677,110.758,110.2972,110.3514,74986.0
2020-10-30 14:30:00,122.1,122.26,121.92,122.14,105252.0,110.3423,110.4869,110.1797,110.3785,105252.0
2020-10-30 14:40:00,122.12,122.24,121.87,122.16,110558.0,110.3604,110.4689,110.1345,110.3966,110558.0
2020-10-30 14:50:00,122.08,122.2,121.88,121.93,118469.0,110.3243,110.4327,110.1435,110.1887,118469.0
2020-10-30 15:00:00,121.94,122.11,121.6,121.77,135567.0,110.1978,110.3514,109.8905,110.0441,135567.0
2020-10-30 15:10:00,121.77,122.75,121.68,122.66,170425.0,110.0441,110.9298,109.9628,110.8484,170425.0
2020-10-30 15:20:00,122.66,123.03,122.3,122.3,172782.0,110.8484,111.1828,110.5231,110.5231,172782.0
2020-10-30 15:30:00,122.33,122.6,122.27,122.51,193915.0,110.5502,110.7942,110.496,110.7129,193915.0
2020-10-30 15:40:00,122.57,123.07,122.3,122.3,205501.0,110.7671,111.2189,110.5231,110.5231,205501.0
2020-10-30 15:50:00,122.33,123.56,122.23,123.38,575029.0,110.5502,111.6618,110.4598,111.4991,575029.0
2020-11-02 09:30:00,124.5,125.73,124.5,125.3,300690.0,112.5112,113.6228,112.5112,113.2342,300690.0
2020-11-02 09:40:00,125.32,125.75,125.23,125.59,226612.0,113.2523,113.6409,113.1709,113.4963,226612.0
2020-11-02 09:50:00,125.61,126.17,125.47,125.79,147192.0,113.5143,114.0204,113.3878,113.677,147192.0
2020-11-02 10:00:00,125.81,126.1,125.22,125.47,89594.0,113.6951,113.9572,113.1619,113.3878,89594.0
2020-11-02 10:10:00,125.45,125.93,125.41,125.81,200423.0,113.3698,113.8035,113.3336,113.6951,200423.0
2020-11-02 10:20:00,125.8,125.8,125.12,125.21,115302.0,113.6861,113.6861,113.0715,113.1529,115302.0
2020-11-02 10:30:00,125.19,125.28,124.9,124.98,105504.0,113.1348,113.2161,112.8727,112.945,105504.0
2020-11-02 10:40:00,124.94,125.0,124.54,124.84,73858.0,112.9089,112.9631,112.5474,112.8185,73858.0
2020-11-02 10:50:00,124.83,125.01,124.61,124.85,60008.0,112.8095,112.9721,112.6106,112.8275,60008.0
2020-11-02 11:00:00,124.85,124.92,124.58,124.64,66507.0,112.8275,112.8908,112.5835,112.6378,66507.0
2020-11-02 11:10:00,124.64,124.67,123.9,123.92,94402.0,112.6378,112.6649,111.969,111.9871,94402.0
2020-11-02 11:20:00,123.94,124.06,123.74,123.86,121845.0,112.0052,112.1136,111.8244,111.9329,121845.0
2020-11-02 11:30:00,123.89,124.06,123.61,123.71,64941.0,111.96,112.1136,111.7069,111.7973,64941.0
2020-11-02 11:40:00,123.71,124.14,123.58,123.99,78728.0,111.7973,112.1859,111.6798,112.0503,78728.0
2020-11-02 11:50:00,123.96,124.12,123.74,123.75,62590.0,112.0232,112.1678,111.8244,111.8335,62590.0
2020-11-02 12:00:00,123.73,123.91,123.5,123.89,97305.0,111.8154,111.978,111.6075,111.96,97305.0
2020-11-02 12:10:00,123.9,123.94,123.37,123.39,109982.0,111.969,112.0052,111.49,111.5081,109982.0
2020-11-02 12:20:00,123.37,123.81,123.35,123.79,142985.0,111.49,111.8877,111.472,111.8696,142985.0
2020-11-02 12:30:00,123.79,123.85,123.08,123.18,70364.0,111.8696,111.9238,111.228,111.3183,70364.0
2020-11-02 12:40:00,123.19,123.31,122.95,123.06,67298.0,111.3274,111.4358,111.1105,111.2099,67298.0
2020-11-02 12:50:00,123.03,123.29,122.85,123.24,105894.0,111.1828,111.4178,111.0201,111.3726,105894.0
2020-11-02 13:00:00,123.23,123.27,122.81,122.83,65967.0,111.3635,111.3997,110.984,111.002,65967.0
2020-11-02 13:10:00,122.83,122.86,122.51,122.57,69579.0,111.002,111.0292,110.7129,110.7671,69579.0
2020-11-02 13:20:00,122.57,122.77,122.5,122.72,85530.0,110.7671,110.9478,110.7038,110.9026,85530.0
2020-11-02 13:30:00,122.73,122.88,122.56,122.86,64089.0,110.9117,111.0472,110.758,111.0292,64089.0
2020-11-02 13:40:00,122.9,123.18,122.78,122.78,58219.0,111.0653,111.3183,110.9569,110.9569,58219.0
2020-11-02 13:50:00,122.78,122.87,122.41,122.55,78356.0,110.9569,111.0382,110.6225,110.749,78356.0
2020-11-02 14:00:00,122.53,122.88,122.49,122.73,75600.0,110.7309,111.0472,110.6948,110.9117,75600.0
2020-11-02 14:10:00,122.72,122.86,122.59,122.81,51606.0,110.9026,111.0292,110.7852,110.984,51606.0
2020-11-02 14:20:00,122.78,123.24,122.72,123.18,72440.0,110.9569,111.3726,110.9026,111.3183,72440.0
2020-11-02 14:30:00,123.16,123.29,122.87,123.13,49916.0,111.3003,111.4178,111.0382,111.2732,49916.0
2020-11-02 14:40:00,123.1,123.43,123.03,123.26,53690.0,111.246,111.5443,111.1828,111.3906,53690.0
2020-11-02 14:50:00,123.27,123.48,122.87,123.08,159359.0,111.3997,111.5895,111.0382,111.228,159359.0
2020-11-02 15:00:00,123.06,123.35,123.03,123.17,64966.0,111.2099,111.472,111.1828,111.3093,64966.0
2020-11-02 15:10:00,123.18,123.57,123.17,123.47,75167.0,111.3183,111.6708,111.3093,111.5804,75167.0
2020-11-02 15:20:00,123.5,123.64,123.14,123.38,81873.0,111.6075,111.734,111.2822,111.4991,81873.0
2020-11-02 15:30:00,123.39,123.54,123.09,123.23,83176.0,111.5081,111.6437,111.237,111.3635,83176.0
2020-11-02 15:40:00,123.26,123.33,123.01,123.15,96684.0,111.3906,111.4539,111.1647,111.2912,96684.0
2020-11-02 15:50:00,123.19,124.01,123.03,123.97,320112.0,111.3274,112.0684,111.1828,112.0323,320112.0
2020-11-03 09:30:00,125.32,125.49,124.83,125.13,230933.0,113.2523,113.4059,112.8095,113.0806,230933.0
2020-11-03 09:40:00,125.13,125.61,124.9,125.44,216571.0,113.0806,113.5143,112.8727,113.3607,216571.0
2020-11-03 09:50:00,125.46,125.79,125.12,125.41,134388.0,113.3788,113.677,113.0715,113.3336,134388.0
2020-11-03 10:00:00,125.46,125.69,125.16,125.61,131709.0,113.3788,113.5866,113.1077,113.5143,131709.0
2020-11-03 10:10:00,125.6,126.31,125.49,126.3,87352.0,113.5053,114.1469,113.4059,114.1379,87352.0
2020-11-03 10:20:00,126.31,126.61,126.19,126.52,124312.0,114.1469,114.4181,114.0385,114.3367,124312.0
2020-11-03 10:30:00,126.54,126.81,126.21,126.28,76227.0,114.3548,114.5988,114.0566,114.1198,76227.0
2020-11-03 10:40:00,126.3,126.62,126.17,126.53,75870.0,114.1379,114.4271,114.0204,114.3458,75870.0
2020-11-03 10:50:00,126.54,126.81,126.27,126.79,70147.0,114.3548,114.5988,114.1108,114.5807,70147.0
2020-11-03 11:00:00,126.81,126.92,126.5,126.57,69297.0,114.5988,114.6982,114.3186,114.3819,69297.0
2020-11-03 11:10:00,126.51,126.66,126.37,126.61,85847.0,114.3277,114.4632,114.2012,114.4181,85847.0
2020-11-03 11:20:00,126.62,126.92,126.49,126.5,83854.0,114.4271,114.6982,114.3096,114.3186,83854.0
2020-11-03 11:30:00,126.5,126.79,126.47,126.69,50623.0,114.3186,114.5807,114.2915,114.4903,50623.0
2020-11-03 11:40:00,126.69,126.71,126.42,126.59,54448.0,114.4903,114.5084,114.2463,114.4,54448.0
2020-11-03 11:50:00,126.57,126.69,126.18,126.35,49716.0,114.3819,114.4903,114.0295,114.1831,49716.0
2020-11-03 12:00:00,126.4,126.6,126.29,126.46,46606.0,114.2283,114.409,114.1289,114.2825,46606.0
2020-11-03 12:10:00,126.47,126.69,126.41,126.58,61554.0,114.2915,114.4903,114.2373,114.3909,61554.0
2020-11-03 12:20:00,126.62,126.77,126.49,126.61,36358.0,114.4271,114.5626,114.3096,114.4181,36358.0
2020-11-03 12:30:00,126.62,126.69,126.35,126.41,47767.0,114.4271,114.4903,114.1831,114.2373,47767.0
2020-11-03 12:40:00,126.42,126.42,126.1,126.24,61161.0,114.2463,114.2463,113.9572,114.0837,61161.0
2020-11-03 12:50:00,126.22,126.25,125.81,126.02,73937.0,114.0656,114.0927,113.6951,113.8849,73937.0
2020-11-03 13:00:00,126.03,126.32,126.03,126.11,73167.0,113.8939,114.156,113.8939,113.9662,73167.0
2020-11-03 13:10:00,126.11,126.21,125.91,126.02,86958.0,113.9662,114.0566,113.7855,113.8849,86958.0
2020-11-03 13:20:00,126.01,126.16,125.8,125.86,46000.0,113.8758,114.0114,113.6861,113.7403,46000.0
2020-11-03 13:30:00,125.86,125.96,125.55,125.57,79655.0,113.7403,113.8306,113.4601,113.4782,79655.0
2020-11-03 13:40:00,125.58,125.58,125.08,125.12,168328.0,113.4872,113.4872,113.0354,113.0715,168328.0
2020-11-03 13:50:00,125.13,125.17,124.87,124.97,187193.0,113.0806,113.1167,112.8456,112.936,187193.0
2020-11-03 14:00:00,124.99,125.23,124.93,125.03,62215.0,112.954,113.1709,112.8998,112.9902,62215.0
2020-11-03 14:10:00,125.07,125.41,125.01,125.14,86447.0,113.0263,113.3336,112.9721,113.0896,86447.0
2020-11-03 14:20:00,125.15,125.24,124.96,124.99,89786.0,113.0986,113.18,112.9269,112.954,89786.0
2020-11-03 14:30:00,125.01,125.31,124.94,125.02,121011.0,112.9721,113.2432,112.9089,112.9812,121011.0
2020-11-03 14:40:00,125.02,125.2,124.99,125.17,73614.0,112.9812,113.1438,112.954,113.1167,73614.0
2020-11-03 14:50:00,125.16,125.19,124.99,125.02,78328.0,113.1077,113.1348,112.954,112.9812,78328.0
2020-11-03 15:00:00,125.02,125.16,124.69,124.73,144674.0,112.9812,113.1077,112.6829,112.7191,144674.0
2020-11-03 15:10:00,124.74,125.11,124.73,125.04,111596.0,112.7281,113.0625,112.7191,112.9992,111596.0
2020-11-03 15:20:00,125.05,125.59,124.98,125.54,131636.0,113.0083,113.4963,112.945,113.4511,131636.0
2020-11-03 15:30:00,125.61,125.94,125.53,125.9,119930.0,113.5143,113.8126,113.4421,113.7764,119930.0
2020-11-03 15:40:00,125.92,126.27,125.72,125.8,143147.0,113.7945,114.1108,113.6138,113.6861,143147.0
2020-11-03 15:50:00,125.77,126.1,125.37,125.41,350292.0,113.6589,113.9572,113.2975,113.3336,350292.0
2020-11-04 09:30:00,129.33,129.57,126.31,126.66,637745.0,116.8761,117.093,114.1469,114.4632,637745.0
2020-11-04 09:40:00,126.66,127.34,126.07,127.22,248349.0,114.4632,115.0778,113.9301,114.9693,248349.0
2020-11-04 09:50:00,127.23,127.53,126.84,127.34,165172.0,114.9783,115.2495,114.6259,115.0778,165172.0
2020-11-04 10:00:00,127.35,127.71,127.19,127.19,225910.0,115.0868,115.4121,114.9422,114.9422,225910.0
2020-11-04 10:10:00,127.21,127.69,126.89,127.46,175497.0,114.9603,115.3941,114.6711,115.1862,175497.0
2020-11-04 10:20:00,127.44,128.12,127.44,127.59,203930.0,115.1681,115.7826,115.1681,115.3037,203930.0
2020-11-04 10:30:00,127.62,127.72,127.01,127.13,102959.0,115.3308,115.4212,114.7795,114.888,102959.0
2020-11-04 10:40:00,127.11,127.47,127.03,127.31,80533.0,114.8699,115.1952,114.7976,115.0506,80533.0
2020-11-04 10:50:00,127.32,127.6,127.07,127.54,90868.0,115.0597,115.3127,114.8338,115.2585,90868.0
2020-11-04 11:00:00,127.52,127.55,126.74,126.75,76632.0,115.2404,115.2675,114.5355,114.5446,76632.0
2020-11-04 11:10:00,126.75,126.89,126.53,126.66,81982.0,114.5446,114.6711,114.3458,114.4632,81982.0
2020-11-04 11:20:00,126.65,126.97,126.53,126.73,67812.0,114.4542,114.7434,114.3458,114.5265,67812.0
2020-11-04 11:30:00,126.75,127.37,126.71,127.11,89587.0,114.5446,115.1049,114.5084,114.8699,89587.0
2020-11-04 11:40:00,127.12,127.61,126.96,127.32,80870.0,114.8789,115.3218,114.7343,115.0597,80870.0
2020-11-04 11:50:00,127.34,128.12,127.34,127.81,140594.0,115.0778,115.7826,115.0778,115.5025,140594.0
2020-11-04 12:00:00,127.8,128.09,127.45,127.45,104240.0,115.4935,115.7555,115.1772,115.1772,104240.0
2020-11-04 12:10:00,127.44,128.34,127.16,128.27,96084.0,115.1681,115.9815,114.9151,115.9182,96084.0
2020-11-04 12:20:00,128.28,128.76,128.27,128.48,129679.0,115.9272,116.361,115.9182,116.108,129679.0
2020-11-04 12:30:00,128.49,128.61,128.38,128.41,70574.0,116.117,116.2255,116.0176,116.0447,70574.0
2020-11-04 12:40:00,128.42,128.61,128.16,128.28,89214.0,116.0538,116.2255,115.8188,115.9272,89214.0
2020-11-04 12:50:00,128.32,128.37,127.89,128.04,100327.0,115.9634,116.0086,115.5748,115.7103,100327.0
2020-11-04 13:00:00,128.05,128.12,127.65,127.86,61613.0,115.7194,115.7826,115.3579,115.5477,61613.0
2020-11-04 13:10:00,127.85,128.1,127.75,127.89,83746.0,115.5386,115.7646,115.4483,115.5748,83746.0
2020-11-04 13:20:00,127.92,128.13,127.87,128.06,69977.0,115.6019,115.7917,115.5567,115.7284,69977.0
2020-11-04 13:30:00,128.09,128.5,127.98,128.48,87124.0,115.7555,116.1261,115.6561,116.108,87124.0
2020-11-04 13:40:00,128.49,128.51,127.84,127.9,100938.0,116.117,116.1351,115.5296,115.5838,100938.0
2020-11-04 13:50:00,127.91,128.29,127.76,128.26,81916.0,115.5929,115.9363,115.4573,115.9092,81916.0
2020-11-04 14:00:00,128.29,128.59,128.18,128.34,104028.0,115.9363,116.2074,115.8369,115.9815,104028.0
2020-11-04 14:10:00,128.37,128.55,128.26,128.44,123152.0,116.0086,116.1712,115.9092,116.0718,123152.0
2020-11-04 14:20:00,128.44,128.76,128.42,128.56,97365.0,116.0718,116.361,116.0538,116.1803,97365.0
2020-11-04 14:30:00,128.58,128.69,128.38,128.61,89988.0,116.1983,116.2978,116.0176,116.2255,89988.0
2020-11-04 14:40:00,128.6,128.7,128.18,128.6,106820.0,116.2164,116.3068,115.8369,116.2164,106820.0
2020-11-04 14:50:00,128.59,128.98,128.59,128.88,169739.0,116.2074,116.5598,116.2074,116.4695,169739.0
2020-11-04 15:00:00,128.89,129.15,128.46,128.8,143744.0,116.4785,116.7135,116.0899,116.3972,143744.0
2020-11-04 15:10:00,128.79,128.81,128.34,128.35,158238.0,116.3881,116.4062,115.9815,115.9905,158238.0
2020-11-04 15:20:00,128.39,128.7,128.32,128.38,135889.0,116.0266,116.3068,115.9634,116.0176,135889.0
2020-11-04 15:30:00,128.39,128.56,128.17,128.48,146690.0,116.0266,116.1803,115.8278,116.108,146690.0
2020-11-04 15:40:00,128.45,128.65,128.13,128.34,229775.0,116.0809,116.2616,115.7917,115.9815,229775.0
2020-11-04 15:50:00,128.32,129.32,128.21,128.97,661351.0,115.9634,116.8671,115.864,116.5508,661351.0
2020-11-05 09:30:00,145.65,146.1,141.83,144.02,3717036.0,131.6246,132.0313,128.1724,130.1516,3717036.0
2020-11-05 09:40:00,144.06,146.45,143.5,145.98,2292463.0,130.1877,132.3476,129.6816,131.9228,2292463.0
2020-11-05 09:50:00,146.01,148.8,145.95,148.12,1959307.0,131.9499,134.4713,131.8957,133.8567,1959307.0
2020-11-05 10:00:00,148.12,148.37,147.2,147.8,1132972.0,133.8567,134.0827,133.0253,133.5676,1132972.0
2020-11-05 10:10:00,147.83,147.94,144.66,146.83,1496128.0,133.5947,133.6941,130.7299,132.691,1496128.0
2020-11-05 10:20:00,146.78,147.56,146.1,146.68,810505.0,132.6458,133.3507,132.0313,132.5554,810505.0
2020-11-05 10:30:00,146.6,146.84,145.13,145.17,832314.0,132.4831,132.7,131.1547,131.1908,832314.0
2020-11-05 10:40:00,145.15,145.74,144.8,145.45,810602.0,131.1727,131.7059,130.8564,131.4438,810602.0
2020-11-05 10:50:00,145.44,146.35,144.95,146.1,578047.0,131.4348,132.2572,130.992,132.0313,578047.0
2020-11-05 11:00:00,146.1,146.99,146.1,146.29,475861.0,132.0313,132.8356,132.0313,132.203,475861.0
2020-11-05 11:10:00,146.3,146.78,145.94,146.64,316309.0,132.212,132.6458,131.8867,132.5193,316309.0
2020-11-05 11:20:00,146.64,147.24,146.62,147.08,402728.0,132.5193,133.0615,132.5012,132.9169,402728.0
2020-11-05 11:30:00,147.14,147.25,146.46,146.53,329261.0,132.9711,133.0705,132.3566,132.4198,329261.0
2020-11-05 11:40:00,146.56,146.85,146.31,146.69,260678.0,132.447,132.709,132.221,132.5644,260678.0
2020-11-05 11:50:00,146.68,146.68,145.74,145.92,281834.0,132.5554,132.5554,131.7059,131.8686,281834.0
2020-11-05 12:00:00,145.93,145.97,145.35,145.65,363576.0,131.8776,131.9138,131.3535,131.6246,363576.0
2020-11-05 12:10:00,145.68,146.49,145.15,145.38,412117.0,131.6517,132.3837,131.1727,131.3806,412117.0
2020-11-05 12:20:00,145.4,145.68,145.17,145.62,181924.0,131.3987,131.6517,131.1908,131.5975,181924.0
2020-11-05 12:30:00,145.62,145.9,145.42,145.49,290965.0,131.5975,131.8505,131.4167,131.48,290965.0
2020-11-05 12:40:00,145.47,146.2,145.08,146.11,283806.0,131.4619,132.1216,131.1095,132.0403,283806.0
2020-11-05 12:50:00,146.09,146.16,145.71,145.82,206741.0,132.0222,132.0855,131.6788,131.7782,206741.0
2020-11-05 13:00:00,145.84,146.25,145.77,145.93,188945.0,131.7963,132.1668,131.733,131.8776,188945.0
2020-11-05 13:10:00,145.94,146.0,145.65,145.75,124862.0,131.8867,131.9409,131.6246,131.715,124862.0
2020-11-05 13:20:00,145.75,146.03,145.72,145.78,116503.0,131.715,131.968,131.6878,131.7421,116503.0
2020-11-05 13:30:00,145.78,145.93,145.54,145.72,150269.0,131.7421,131.8776,131.5252,131.6878,150269.0
2020-11-05 13:40:00,145.75,146.18,145.71,146.07,142716.0,131.715,132.1036,131.6788,132.0041,142716.0
2020-11-05 13:50:00,146.08,146.55,146.05,146.34,158854.0,132.0132,132.4379,131.9861,132.2481,158854.0
2020-11-05 14:00:00,146.34,146.49,145.95,146.18,210894.0,132.2481,132.3837,131.8957,132.1036,210894.0
2020-11-05 14:10:00,146.18,146.42,145.8,145.96,186931.0,132.1036,132.3204,131.7601,131.9047,186931.0
2020-11-05 14:20:00,145.96,146.2,145.78,145.99,177249.0,131.9047,132.1216,131.7421,131.9318,177249.0
2020-11-05 14:30:00,146.0,146.18,145.65,145.78,294457.0,131.9409,132.1036,131.6246,131.7421,294457.0
2020-11-05 14:40:00,145.78,146.1,145.66,145.7,235195.0,131.7421,132.0313,131.6336,131.6698,235195.0
2020-11-05 14:50:00,145.72,145.72,145.16,145.3,271364.0,131.6878,131.6878,131.1818,131.3083,271364.0
2020-11-05 15:00:00,145.31,145.41,145.02,145.1,236085.0,131.3173,131.4077,131.0553,131.1276,236085.0
2020-11-05 15:10:00,145.1,145.23,144.79,144.88,271431.0,131.1276,131.245,130.8474,130.9287,271431.0
2020-11-05 15:20:00,144.88,145.55,144.85,145.12,267263.0,130.9287,131.5342,130.9016,131.1456,267263.0
2020-11-05 15:30:00,145.11,145.16,144.66,144.84,273754.0,131.1366,131.1818,130.7299,130.8926,273754.0
2020-11-05 15:40:00,144.84,145.18,144.27,144.97,430542.0,130.8926,131.1998,130.3775,131.0101,430542.0
2020-11-05 15:50:00,144.95,145.58,144.65,145.41,781489.0,130.992,131.5613,130.7209,131.4077,781489.0
2020-11-06 09:30:00,146.01,146.24,143.96,144.24,658426.0,131.9499,132.1578,130.0973,130.3504,658426.0
2020-11-06 09:40:00,144.27,144.88,144.02,144.34,183950.0,130.3775,130.9287,130.1516,130.4407,183950.0
2020-11-06 09:50:00,144.35,145.02,144.09,144.16,165486.0,130.4498,131.0553,130.2148,130.2781,165486.0
2020-11-06 10:00:00,144.15,145.06,143.96,145.02,160098.0,130.269,131.0914,130.0973,131.0553,160098.0
2020-11-06 10:10:00,145.04,145.41,145.0,145.3,165392.0,131.0733,131.4077,131.0372,131.3083,165392.0
2020-11-06 10:20:00,145.29,146.17,145.12,145.91,177274.0,131.2993,132.0945,131.1456,131.8596,177274.0
2020-11-06 10:30:00,145.92,146.02,145.3,145.41,125643.0,131.8686,131.959,131.3083,131.4077,125643.0
2020-11-06 10:40:00,145.39,145.72,145.08,145.64,137614.0,131.3896,131.6878,131.1095,131.6156,137614.0
2020-11-06 10:50:00,145.68,146.18,145.06,145.19,145028.0,131.6517,132.1036,131.0914,131.2089,145028.0
2020-11-06 11:00:00,145.27,146.03,145.11,146.02,85212.0,131.2812,131.968,131.1366,131.959,85212.0
2020-11-06 11:10:00,145.99,146.0,145.23,145.32,49331.0,131.9318,131.9409,131.245,131.3264,49331.0
2020-11-06 11:20:00,145.3,145.57,145.05,145.51,59708.0,131.3083,131.5523,131.0824,131.4981,59708.0
2020-11-06 11:30:00,145.52,145.61,145.11,145.42,126521.0,131.5071,131.5884,131.1366,131.4167,126521.0
2020-11-06 11:40:00,145.42,145.62,145.11,145.53,100173.0,131.4167,131.5975,131.1366,131.5161,100173.0
2020-11-06 11:50:00,145.53,145.67,144.92,145.08,116335.0,131.5161,131.6427,130.9649,131.1095,116335.0
2020-11-06 12:00:00,145.07,145.29,144.94,145.14,102838.0,131.1004,131.2993,130.983,131.1637,102838.0
2020-11-06 12:10:00,145.13,145.28,144.77,144.89,107421.0,131.1547,131.2902,130.8293,130.9378,107421.0
2020-11-06 12:20:00,144.88,145.02,144.72,144.95,85728.0,130.9287,131.0553,130.7841,130.992,85728.0
2020-11-06 12:30:00,144.97,145.39,144.96,145.17,97931.0,131.0101,131.3896,131.001,131.1908,97931.0
2020-11-06 12:40:00,145.17,145.52,145.09,145.48,79950.0,131.1908,131.5071,131.1185,131.471,79950.0
2020-11-06 12:50:00,145.47,145.72,145.43,145.61,124428.0,131.4619,131.6878,131.4258,131.5884,124428.0
2020-11-06 13:00:00,145.62,145.84,145.56,145.63,96926.0,131.5975,131.7963,131.5433,131.6065,96926.0
2020-11-06 13:10:00,145.66,145.83,145.6,145.61,90107.0,131.6336,131.7873,131.5794,131.5884,90107.0
2020-11-06 13:20:00,145.61,145.61,145.32,145.51,61682.0,131.5884,131.5884,131.3264,131.4981,61682.0
2020-11-06 13:30:00,145.5,145.57,145.28,145.55,66580.0,131.489,131.5523,131.2902,131.5342,66580.0
2020-11-06 13:40:00,145.54,145.68,145.39,145.51,44048.0,131.5252,131.6517,131.3896,131.4981,44048.0
2020-11-06 13:50:00,145.49,145.61,145.38,145.53,55743.0,131.48,131.5884,131.3806,131.5161,55743.0
2020-11-06 14:00:00,145.53,145.62,145.35,145.58,46348.0,131.5161,131.5975,131.3535,131.5613,46348.0
2020-11-06 14:10:00,145.56,145.57,145.29,145.3,59616.0,131.5433,131.5523,131.2993,131.3083,59616.0
2020-11-06 14:20:00,145.27,145.31,145.01,145.04,69380.0,131.2812,131.3173,131.0462,131.0733,69380.0
2020-11-06 14:30:00,145.06,145.37,145.05,145.31,79380.0,131.0914,131.3716,131.0824,131.3173,79380.0
2020-11-06 14:40:00,145.3,145.46,145.07,145.12,84228.0,131.3083,131.4529,131.1004,131.1456,84228.0
2020-11-06 14:50:00,145.12,145.45,145.08,145.44,68886.0,131.1456,131.4438,131.1095,131.4348,68886.0
2020-11-06 15:00:00,145.42,145.42,145.01,145.25,84553.0,131.4167,131.4167,131.0462,131.2631,84553.0
2020-11-06 15:10:00,145.22,145.39,145.08,145.15,104085.0,131.236,131.3896,131.1095,131.1727,104085.0
2020-11-06 15:20:00,145.18,145.3,145.03,145.13,139686.0,131.1998,131.3083,131.0643,131.1547,139686.0
2020-11-06 15:30:00,145.14,145.35,145.08,145.24,173879.0,131.1637,131.3535,131.1095,131.2541,173879.0
2020-11-06 15:40:00,145.24,145.51,145.22,145.46,188435.0,131.2541,131.4981,131.236,131.4529,188435.0
2020-11-06 15:50:00,145.46,145.53,144.93,145.0,453168.0,131.4529,131.5161,130.9739,131.0372,453168.0
2020-11-09 09:30:00,149.38,149.41,144.65,144.89,675923.0,134.9954,135.0225,130.7209,130.9378,675923.0
2020-11-09 09:40:00,144.9,146.59,144.12,145.74,322694.0,130.9468,132.4741,130.2419,131.7059,322694.0
2020-11-09 09:50:00,145.71,145.77,144.45,145.35,223555.0,131.6788,131.733,130.5401,131.3535,223555.0
2020-11-09 10:00:00,145.35,147.18,145.02,146.89,254169.0,131.3535,133.0073,131.0553,132.7452,254169.0
2020-11-09 10:10:00,146.85,148.06,146.24,147.88,207930.0,132.709,133.8025,132.1578,133.6399,207930.0
2020-11-09 10:20:00,147.86,148.47,147.68,148.28,185257.0,133.6218,134.173,133.4591,134.0013,185257.0
2020-11-09 10:30:00,148.25,148.94,147.59,147.88,175906.0,133.9742,134.5978,133.3778,133.6399,175906.0
2020-11-09 10:40:00,147.92,147.99,146.74,146.78,227915.0,133.676,133.7393,132.6096,132.6458,227915.0
2020-11-09 10:50:00,146.73,147.58,146.33,147.47,128214.0,132.6006,133.3687,132.2391,133.2693,128214.0
2020-11-09 11:00:00,147.45,147.63,145.5,146.05,231083.0,133.2513,133.4139,131.489,131.9861,231083.0
2020-11-09 11:10:00,146.09,146.82,145.46,146.8,114968.0,132.0222,132.6819,131.4529,132.6638,114968.0
2020-11-09 11:20:00,146.78,147.46,146.56,147.36,118741.0,132.6458,133.2603,132.447,133.1699,118741.0
2020-11-09 11:30:00,147.42,147.46,147.07,147.28,91868.0,133.2241,133.2603,132.9078,133.0976,91868.0
2020-11-09 11:40:00,147.31,147.32,146.26,146.26,100539.0,133.1247,133.1338,132.1758,132.1758,100539.0
2020-11-09 11:50:00,146.3,146.54,145.83,145.83,87069.0,132.212,132.4289,131.7873,131.7873,87069.0
2020-11-09 12:00:00,145.88,146.19,145.55,146.0,104700.0,131.8324,132.1126,131.5342,131.9409,104700.0
2020-11-09 12:10:00,145.91,145.97,145.19,145.35,111625.0,131.8596,131.9138,131.2089,131.3535,111625.0
2020-11-09 12:20:00,145.31,146.27,145.27,145.89,96481.0,131.3173,132.1849,131.2812,131.8415,96481.0
2020-11-09 12:30:00,145.89,146.54,145.69,146.47,96292.0,131.8415,132.4289,131.6607,132.3656,96292.0
2020-11-09 12:40:00,146.5,146.6,145.7,145.83,110809.0,132.3927,132.4831,131.6698,131.7873,110809.0
2020-11-09 12:50:00,145.81,146.38,145.55,146.38,79063.0,131.7692,132.2843,131.5342,132.2843,79063.0
2020-11-09 13:00:00,146.48,146.71,146.33,146.52,101121.0,132.3747,132.5825,132.2391,132.4108,101121.0
2020-11-09 13:10:00,146.57,146.89,146.45,146.46,64568.0,132.456,132.7452,132.3476,132.3566,64568.0
2020-11-09 13:20:00,146.46,146.89,146.4,146.78,237212.0,132.3566,132.7452,132.3024,132.6458,237212.0
2020-11-09 13:30:00,146.78,147.48,146.73,147.42,202637.0,132.6458,133.2784,132.6006,133.2241,202637.0
2020-11-09 13:40:00,147.44,147.44,146.93,147.32,71056.0,133.2422,133.2422,132.7813,133.1338,71056.0
2020-11-09 13:50:00,147.32,147.4,146.62,146.85,70605.0,133.1338,133.2061,132.5012,132.709,70605.0
2020-11-09 14:00:00,146.84,147.16,146.7,146.7,67558.0,132.7,132.9892,132.5735,132.5735,67558.0
2020-11-09 14:10:00,146.73,146.75,145.4,145.56,150394.0,132.6006,132.6187,131.3987,131.5433,150394.0
2020-11-09 14:20:00,145.56,145.65,145.05,145.2,78285.0,131.5433,131.6246,131.0824,131.2179,78285.0
2020-11-09 14:30:00,145.2,145.2,144.78,145.03,161247.0,131.2179,131.2179,130.8384,131.0643,161247.0
2020-11-09 14:40:00,145.0,145.76,144.92,145.68,87023.0,131.0372,131.724,130.9649,131.6517,87023.0
2020-11-09 14:50:00,145.68,145.68,145.05,145.25,96056.0,131.6517,131.6517,131.0824,131.2631,96056.0
2020-11-09 15:00:00,145.25,145.8,145.15,145.61,120138.0,131.2631,131.7601,131.1727,131.5884,120138.0
2020-11-09 15:10:00,145.63,145.71,145.22,145.46,89708.0,131.6065,131.6788,131.236,131.4529,89708.0
2020-11-09 15:20:00,145.48,145.48,144.76,144.83,94363.0,131.471,131.471,130.8203,130.8836,94363.0
2020-11-09 15:30:00,144.83,145.25,144.8,145.14,125770.0,130.8836,131.2631,130.8564,131.1637,125770.0
2020-11-09 15:40:00,145.14,145.15,144.41,144.54,179614.0,131.1637,131.1727,130.504,130.6215,179614.0
2020-11-09 15:50:00,144.55,144.57,142.44,142.49,904833.0,130.6305,130.6486,128.7237,128.7689,904833.0
2020-11-10 09:30:00,140.15,141.42,139.46,139.52,697543.0,126.6542,127.8019,126.0307,126.0849,697543.0
2020-11-10 09:40:00,139.53,141.02,139.34,140.56,386864.0,126.0939,127.4404,125.9222,127.0247,386864.0
2020-11-10 09:50:00,140.59,142.37,140.59,142.14,337560.0,127.0518,128.6604,127.0518,128.4526,337560.0
2020-11-10 10:00:00,142.1,142.23,141.06,141.37,220648.0,128.4164,128.5339,127.4766,127.7567,220648.0
2020-11-10 10:10:00,141.42,141.62,140.3,140.34,152208.0,127.8019,127.9827,126.7898,126.8259,152208.0
2020-11-10 10:20:00,140.38,140.44,138.86,139.22,381185.0,126.8621,126.9163,125.4884,125.8138,381185.0
2020-11-10 10:30:00,139.21,140.09,139.2,139.47,249401.0,125.8047,126.6,125.7957,126.0397,249401.0
2020-11-10 10:40:00,139.49,139.66,138.53,139.61,177341.0,126.0578,126.2114,125.1902,126.1662,177341.0
2020-11-10 10:50:00,139.57,140.25,139.43,139.91,232174.0,126.1301,126.7446,126.0035,126.4373,232174.0
2020-11-10 11:00:00,139.97,141.02,139.95,140.95,276481.0,126.4915,127.4404,126.4735,127.3772,276481.0
2020-11-10 11:10:00,140.92,141.45,140.58,140.89,152288.0,127.3501,127.829,127.0428,127.323,152288.0
2020-11-10 11:20:00,140.89,142.83,140.72,142.55,428042.0,127.323,129.0761,127.1693,128.8231,428042.0
2020-11-10 11:30:00,142.5,142.6,141.84,142.19,532418.0,128.7779,128.8683,128.1815,128.4978,532418.0
2020-11-10 11:40:00,142.24,143.17,142.18,142.82,174575.0,128.543,129.3834,128.4887,129.0671,174575.0
2020-11-10 11:50:00,142.86,142.86,142.1,142.25,196434.0,129.1033,129.1033,128.4164,128.552,196434.0
2020-11-10 12:00:00,142.24,142.73,141.89,142.14,274159.0,128.543,128.9858,128.2267,128.4526,274159.0
2020-11-10 12:10:00,142.13,142.44,141.7,141.98,151311.0,128.4435,128.7237,128.055,128.308,151311.0
2020-11-10 12:20:00,141.99,142.06,141.37,141.4,156660.0,128.317,128.3803,127.7567,127.7838,156660.0
2020-11-10 12:30:00,141.41,141.68,141.27,141.36,86859.0,127.7929,128.0369,127.6664,127.7477,86859.0
2020-11-10 12:40:00,141.4,141.79,141.16,141.68,82787.0,127.7838,128.1363,127.567,128.0369,82787.0
2020-11-10 12:50:00,141.65,142.15,141.43,141.7,189436.0,128.0098,128.4616,127.811,128.055,189436.0
2020-11-10 13:00:00,141.64,142.03,141.43,141.77,144195.0,128.0007,128.3532,127.811,128.1182,144195.0
2020-11-10 13:10:00,141.77,141.77,140.76,140.93,124961.0,128.1182,128.1182,127.2055,127.3591,124961.0
2020-11-10 13:20:00,140.97,141.03,140.57,140.88,356408.0,127.3953,127.4495,127.0338,127.3139,356408.0
2020-11-10 13:30:00,140.91,140.91,140.11,140.73,115733.0,127.341,127.341,126.6181,127.1784,115733.0
2020-11-10 13:40:00,140.71,141.18,140.71,141.01,90565.0,127.1603,127.585,127.1603,127.4314,90565.0
2020-11-10 13:50:00,141.03,141.43,141.03,141.37,53423.0,127.4495,127.811,127.4495,127.7567,53423.0
2020-11-10 14:00:00,141.34,141.93,141.34,141.88,184930.0,127.7296,128.2628,127.7296,128.2176,184930.0
2020-11-10 14:10:00,141.93,141.97,141.04,141.09,109970.0,128.2628,128.299,127.4585,127.5037,109970.0
2020-11-10 14:20:00,141.11,141.57,140.33,140.39,197843.0,127.5218,127.9375,126.8169,126.8711,197843.0
2020-11-10 14:30:00,140.36,141.35,140.35,141.26,156111.0,126.844,127.7387,126.835,127.6573,156111.0
2020-11-10 14:40:00,141.24,141.99,141.01,141.49,188623.0,127.6393,128.317,127.4314,127.8652,188623.0
2020-11-10 14:50:00,141.5,141.62,141.24,141.36,163415.0,127.8742,127.9827,127.6393,127.7477,163415.0
2020-11-10 15:00:00,141.34,141.48,140.42,140.47,116319.0,127.7296,127.8561,126.8982,126.9434,116319.0
2020-11-10 15:10:00,140.48,141.14,140.33,141.06,81870.0,126.9524,127.5489,126.8169,127.4766,81870.0
2020-11-10 15:20:00,141.05,141.21,140.69,140.88,141733.0,127.4675,127.6121,127.1422,127.3139,141733.0
2020-11-10 15:30:00,140.9,140.94,140.45,140.64,244113.0,127.332,127.3681,126.9253,127.097,244113.0
2020-11-10 15:40:00,140.67,141.18,140.62,140.78,165738.0,127.1241,127.585,127.079,127.2235,165738.0
2020-11-10 15:50:00,140.74,140.8,139.77,140.11,622457.0,127.1874,127.2416,126.3108,126.6181,622457.0
2020-11-11 09:30:00,144.51,145.85,143.93,144.86,927904.0,130.5944,131.8053,130.0702,130.9107,927904.0
2020-11-11 09:40:00,144.86,145.5,144.2,145.39,417996.0,130.9107,131.489,130.3142,131.3896,417996.0
2020-11-11 09:50:00,145.34,147.49,145.33,146.8,700090.0,131.3444,133.2874,131.3354,132.6638,700090.0
2020-11-11 10:00:00,146.89,147.48,145.88,146.34,432760.0,132.7452,133.2784,131.8324,132.2481,432760.0
2020-11-11 10:10:00,146.34,146.42,145.31,145.41,233580.0,132.2481,132.3204,131.3173,131.4077,233580.0
2020-11-11 10:20:00,145.32,146.0,145.02,145.62,204123.0,131.3264,131.9409,131.0553,131.5975,204123.0
2020-11-11 10:30:00,145.68,145.96,145.32,145.35,117439.0,131.6517,131.9047,131.3264,131.3535,117439.0
2020-11-11 10:40:00,145.35,145.68,144.85,144.9,168265.0,131.3535,131.6517,130.9016,130.9468,168265.0
2020-11-11 10:50:00,144.83,145.94,144.81,145.9,237373.0,130.8836,131.8867,130.8655,131.8505,237373.0
2020-11-11 11:00:00,145.91,145.94,145.14,145.57,141849.0,131.8596,131.8867,131.1637,131.5523,141849.0
2020-11-11 11:10:00,145.58,146.92,145.53,146.86,218357.0,131.5613,132.7723,131.5161,132.7181,218357.0
2020-11-11 11:20:00,146.9,147.24,146.56,146.63,163956.0,132.7542,133.0615,132.447,132.5102,163956.0
2020-11-11 11:30:00,146.64,146.97,146.35,146.97,102762.0,132.5193,132.8175,132.2572,132.8175,102762.0
2020-11-11 11:40:00,146.97,147.4,146.91,147.37,207408.0,132.8175,133.2061,132.7633,133.179,207408.0
2020-11-11 11:50:00,147.36,147.41,147.07,147.3,110653.0,133.1699,133.2151,132.9078,133.1157,110653.0
2020-11-11 12:00:00,147.29,147.87,147.09,147.78,159375.0,133.1067,133.6308,132.9259,133.5495,159375.0
2020-11-11 12:10:00,147.78,148.09,147.23,147.43,127119.0,133.5495,133.8296,133.0524,133.2332,127119.0
2020-11-11 12:20:00,147.45,147.89,147.42,147.87,139823.0,133.2513,133.6489,133.2241,133.6308,139823.0
2020-11-11 12:30:00,147.87,147.92,147.4,147.46,121515.0,133.6308,133.676,133.2061,133.2603,121515.0
2020-11-11 12:40:00,147.47,147.64,147.23,147.48,163557.0,133.2693,133.423,133.0524,133.2784,163557.0
2020-11-11 12:50:00,147.44,147.56,147.19,147.38,73444.0,133.2422,133.3507,133.0163,133.188,73444.0
2020-11-11 13:00:00,147.4,147.46,147.03,147.22,73140.0,133.2061,133.2603,132.8717,133.0434,73140.0
2020-11-11 13:10:00,147.21,147.52,147.19,147.4,58730.0,133.0344,133.3145,133.0163,133.2061,58730.0
2020-11-11 13:20:00,147.41,147.62,147.06,147.22,108853.0,133.2151,133.4049,132.8988,133.0434,108853.0
2020-11-11 13:30:00,147.2,147.85,147.18,147.84,98269.0,133.0253,133.6127,133.0073,133.6037,98269.0
2020-11-11 13:40:00,147.82,147.84,147.31,147.34,77170.0,133.5856,133.6037,133.1247,133.1518,77170.0
2020-11-11 13:50:00,147.31,147.41,147.2,147.37,97117.0,133.1247,133.2151,133.0253,133.179,97117.0
2020-11-11 14:00:00,147.4,147.89,147.4,147.68,85560.0,133.2061,133.6489,133.2061,133.4591,85560.0
2020-11-11 14:10:00,147.7,147.76,147.26,147.3,81481.0,133.4772,133.5314,133.0796,133.1157,81481.0
2020-11-11 14:20:00,147.29,147.57,147.29,147.44,79317.0,133.1067,133.3597,133.1067,133.2422,79317.0
2020-11-11 14:30:00,147.42,147.65,147.3,147.59,87334.0,133.2241,133.432,133.1157,133.3778,87334.0
2020-11-11 14:40:00,147.57,147.58,147.17,147.29,81343.0,133.3597,133.3687,132.9982,133.1067,81343.0
2020-11-11 14:50:00,147.31,147.74,147.11,147.5,173942.0,133.1247,133.5133,132.944,133.2964,173942.0
2020-11-11 15:00:00,147.46,147.71,147.42,147.47,90990.0,133.2603,133.4862,133.2241,133.2693,90990.0
2020-11-11 15:10:00,147.45,147.51,147.26,147.46,114329.0,133.2513,133.3055,133.0796,133.2603,114329.0
2020-11-11 15:20:00,147.44,147.46,147.02,147.24,166395.0,133.2422,133.2603,132.8627,133.0615,166395.0
2020-11-11 15:30:00,147.22,147.53,147.12,147.39,211169.0,133.0434,133.3236,132.953,133.197,211169.0
2020-11-11 15:40:00,147.41,147.92,147.39,147.91,228808.0,133.2151,133.676,133.197,133.667,228808.0
2020-11-11 15:50:00,147.91,148.05,147.46,147.72,539962.0,133.667,133.7935,133.2603,133.4953,539962.0
2020-11-12 09:30:00,147.43,147.57,145.69,146.74,416154.0,133.2332,133.3597,131.6607,132.6096,416154.0
2020-11-12 09:40:00,146.78,146.94,145.63,145.74,215672.0,132.6458,132.7904,131.6065,131.7059,215672.0
2020-11-12 09:50:00,145.66,146.75,145.64,146.39,161818.0,131.6336,132.6187,131.6156,132.2933,161818.0
2020-11-12 10:00:00,146.33,146.59,146.04,146.27,69898.0,132.2391,132.4741,131.977,132.1849,69898.0
2020-11-12 10:10:00,146.32,146.7,146.26,146.3,63911.0,132.2301,132.5735,132.1758,132.212,63911.0
2020-11-12 10:20:00,146.28,146.34,145.95,146.31,93460.0,132.1939,132.2481,131.8957,132.221,93460.0
2020-11-12 10:30:00,146.29,146.9,146.22,146.87,100987.0,132.203,132.7542,132.1397,132.7271,100987.0
2020-11-12 10:40:00,146.87,148.51,146.45,146.59,836916.0,132.7271,134.2092,132.3476,132.4741,836916.0
2020-11-12 10:50:00,146.59,146.83,146.05,146.25,166926.0,132.4741,132.691,131.9861,132.1668,166926.0
2020-11-12 11:00:00,146.22,146.7,146.05,146.08,78291.0,132.1397,132.5735,131.9861,132.0132,78291.0
2020-11-12 11:10:00,146.09,146.1,145.7,146.05,82099.0,132.0222,132.0313,131.6698,131.9861,82099.0
2020-11-12 11:20:00,146.05,146.27,145.65,145.9,54461.0,131.9861,132.1849,131.6246,131.8505,54461.0
2020-11-12 11:30:00,145.82,145.93,145.43,145.45,82094.0,131.7782,131.8776,131.4258,131.4438,82094.0
2020-11-12 11:40:00,145.38,145.49,145.04,145.4,96516.0,131.3806,131.48,131.0733,131.3987,96516.0
2020-11-12 11:50:00,145.4,145.53,145.24,145.31,122047.0,131.3987,131.5161,131.2541,131.3173,122047.0
2020-11-12 12:00:00,145.25,145.65,145.2,145.42,124960.0,131.2631,131.6246,131.2179,131.4167,124960.0
2020-11-12 12:10:00,145.43,145.49,145.13,145.19,88503.0,131.4258,131.48,131.1547,131.2089,88503.0
2020-11-12 12:20:00,145.21,145.23,144.28,144.33,511217.0,131.227,131.245,130.3865,130.4317,511217.0
2020-11-12 12:30:00,144.31,144.87,144.27,144.44,394376.0,130.4136,130.9197,130.3775,130.5311,394376.0
2020-11-12 12:40:00,144.46,144.58,143.17,143.23,277710.0,130.5492,130.6576,129.3834,129.4376,277710.0
2020-11-12 12:50:00,143.26,144.2,143.07,144.13,251754.0,129.4647,130.3142,129.293,130.251,251754.0
2020-11-12 13:00:00,144.09,144.15,143.8,144.11,97490.0,130.2148,130.269,129.9527,130.2329,97490.0
2020-11-12 13:10:00,144.12,144.5,143.81,144.31,135391.0,130.2419,130.5853,129.9618,130.4136,135391.0
2020-11-12 13:20:00,144.3,144.5,144.0,144.03,73863.0,130.4046,130.5853,130.1335,130.1606,73863.0
2020-11-12 13:30:00,144.0,144.92,143.88,144.75,78278.0,130.1335,130.9649,130.025,130.8113,78278.0
2020-11-12 13:40:00,144.73,144.85,144.21,144.49,68476.0,130.7932,130.9016,130.3233,130.5763,68476.0
2020-11-12 13:50:00,144.5,145.02,144.42,144.87,55170.0,130.5853,131.0553,130.513,130.9197,55170.0
2020-11-12 14:00:00,144.8,145.02,144.51,144.63,54769.0,130.8564,131.0553,130.5944,130.7028,54769.0
2020-11-12 14:10:00,144.65,144.65,144.34,144.52,58187.0,130.7209,130.7209,130.4407,130.6034,58187.0
2020-11-12 14:20:00,144.52,144.7,144.4,144.45,60560.0,130.6034,130.7661,130.495,130.5401,60560.0
2020-11-12 14:30:00,144.43,144.81,144.4,144.51,60292.0,130.5221,130.8655,130.495,130.5944,60292.0
2020-11-12 14:40:00,144.5,144.5,143.98,144.07,74775.0,130.5853,130.5853,130.1154,130.1967,74775.0
2020-11-12 14:50:00,144.06,144.34,143.83,143.83,67415.0,130.1877,130.4407,129.9798,129.9798,67415.0
2020-11-12 15:00:00,143.83,143.91,143.39,143.69,76305.0,129.9798,130.0521,129.5822,129.8533,76305.0
2020-11-12 15:10:00,143.69,143.97,143.51,143.8,73766.0,129.8533,130.1064,129.6907,129.9527,73766.0
2020-11-12 15:20:00,143.83,143.94,143.59,143.69,67313.0,129.9798,130.0793,129.763,129.8533,67313.0
2020-11-12 15:30:00,143.68,143.98,143.49,143.95,102238.0,129.8443,130.1154,129.6726,130.0883,102238.0
2020-11-12 15:40:00,143.94,144.23,143.57,143.86,109663.0,130.0793,130.3413,129.7449,130.007,109663.0
2020-11-12 15:50:00,143.93,144.08,143.6,143.91,356140.0,130.0702,130.2058,129.772,130.0521,356140.0
2020-11-13 09:30:00,145.54,145.77,144.65,145.51,485425.0,131.5252,131.733,130.7209,131.4981,485425.0
2020-11-13 09:40:00,145.5,146.25,145.14,145.55,224621.0,131.489,132.1668,131.1637,131.5342,224621.0
2020-11-13 09:50:00,145.59,145.79,145.21,145.31,114181.0,131.5704,131.7511,131.227,131.3173,114181.0
2020-11-13 10:00:00,145.31,145.36,144.83,145.24,107994.0,131.3173,131.3625,130.8836,131.2541,107994.0
2020-11-13 10:10:00,145.24,145.35,144.91,145.11,91317.0,131.2541,131.3535,130.9558,131.1366,91317.0
2020-11-13 10:20:00,145.06,145.17,144.8,145.07,72823.0,131.0914,131.1908,130.8564,131.1004,72823.0
2020-11-13 10:30:00,145.02,145.09,144.42,144.46,67179.0,131.0553,131.1185,130.513,130.5492,67179.0
2020-11-13 10:40:00,144.45,145.04,144.43,144.97,55338.0,130.5401,131.0733,130.5221,131.0101,55338.0
2020-11-13 10:50:00,144.99,145.16,144.12,144.27,109951.0,131.0281,131.1818,130.2419,130.3775,109951.0
2020-11-13 11:00:00,144.3,144.87,144.3,144.67,74273.0,130.4046,130.9197,130.4046,130.739,74273.0
2020-11-13 11:10:00,144.66,144.89,144.33,144.57,82239.0,130.7299,130.9378,130.4317,130.6486,82239.0
2020-11-13 11:20:00,144.63,144.67,144.32,144.36,55129.0,130.7028,130.739,130.4227,130.4588,55129.0
2020-11-13 11:30:00,144.34,144.42,144.06,144.3,67532.0,130.4407,130.513,130.1877,130.4046,67532.0
2020-11-13 11:40:00,144.3,144.69,144.29,144.53,47071.0,130.4046,130.757,130.3956,130.6124,47071.0
2020-11-13 11:50:00,144.5,145.07,144.41,144.97,80290.0,130.5853,131.1004,130.504,131.0101,80290.0
2020-11-13 12:00:00,145.0,145.12,144.85,144.95,71442.0,131.0372,131.1456,130.9016,130.992,71442.0
2020-11-13 12:10:00,144.96,145.23,144.68,144.71,41183.0,131.001,131.245,130.748,130.7751,41183.0
2020-11-13 12:20:00,144.66,144.77,144.52,144.55,28278.0,130.7299,130.8293,130.6034,130.6305,28278.0
2020-11-13 12:30:00,144.52,144.58,144.29,144.39,70960.0,130.6034,130.6576,130.3956,130.4859,70960.0
2020-11-13 12:40:00,144.38,144.48,144.16,144.17,54516.0,130.4769,130.5673,130.2781,130.2871,54516.0
2020-11-13 12:50:00,144.16,144.26,143.92,143.99,65391.0,130.2781,130.3684,130.0612,130.1244,65391.0
2020-11-13 13:00:00,144.02,144.13,144.0,144.09,38212.0,130.1516,130.251,130.1335,130.2148,38212.0
2020-11-13 13:10:00,144.14,144.32,144.0,144.09,59613.0,130.26,130.4227,130.1335,130.2148,59613.0
2020-11-13 13:20:00,144.07,144.21,143.92,143.96,57100.0,130.1967,130.3233,130.0612,130.0973,57100.0
2020-11-13 13:30:00,143.95,143.98,143.72,143.74,45506.0,130.0883,130.1154,129.8804,129.8985,45506.0
2020-11-13 13:40:00,143.72,143.79,143.27,143.39,101579.0,129.8804,129.9437,129.4738,129.5822,101579.0
2020-11-13 13:50:00,143.41,143.52,143.32,143.35,82551.0,129.6003,129.6997,129.519,129.5461,82551.0
2020-11-13 14:00:00,143.34,143.81,143.23,143.81,228990.0,129.537,129.9618,129.4376,129.9618,228990.0
2020-11-13 14:10:00,143.8,143.9,143.49,143.87,54233.0,129.9527,130.0431,129.6726,130.016,54233.0
2020-11-13 14:20:00,143.86,144.41,143.86,143.99,119889.0,130.007,130.504,130.007,130.1244,119889.0
2020-11-13 14:30:00,143.99,144.06,143.8,143.98,60869.0,130.1244,130.1877,129.9527,130.1154,60869.0
2020-11-13 14:40:00,143.96,144.06,143.86,143.95,67542.0,130.0973,130.1877,130.007,130.0883,67542.0
2020-11-13 14:50:00,143.98,144.3,143.82,144.27,56850.0,130.1154,130.4046,129.9708,130.3775,56850.0
2020-11-13 15:00:00,144.21,144.24,143.95,144.11,72434.0,130.3233,130.3504,130.0883,130.2329,72434.0
2020-11-13 15:10:00,144.11,144.12,143.8,144.01,75936.0,130.2329,130.2419,129.9527,130.1425,75936.0
2020-11-13 15:20:00,144.0,144.03,143.79,143.94,94974.0,130.1335,130.1606,129.9437,130.0793,94974.0
2020-11-13 15:30:00,143.94,144.18,143.88,144.11,166988.0,130.0793,130.2961,130.025,130.2329,166988.0
2020-11-13 15:40:00,144.11,144.43,144.07,144.09,143028.0,130.2329,130.5221,130.1967,130.2148,143028.0
2020-11-13 15:50:00,144.12,144.49,143.99,144.21,631707.0,130.2419,130.5763,130.1244,130.3233,631707.0
2020-11-16 09:30:00,145.81,146.0,144.55,145.37,420580.0,131.7692,131.9409,130.6305,131.3716,420580.0
2020-11-16 09:40:00,145.37,146.17,145.29,145.97,178736.0,131.3716,132.0945,131.2993,131.9138,178736.0
2020-11-16 09:50:00,146.03,146.48,145.56,146.01,164482.0,131.968,132.3747,131.5433,131.9499,164482.0
2020-11-16 10:00:00,145.99,147.18,145.86,147.16,202822.0,131.9318,133.0073,131.8144,132.9892,202822.0
2020-11-16 10:10:00,147.16,147.6,146.75,147.44,156817.0,132.9892,133.3868,132.6187,133.2422,156817.0
2020-11-16 10:20:00,147.45,147.75,147.1,147.58,143318.0,133.2513,133.5224,132.935,133.3687,143318.0
2020-11-16 10:30:00,147.59,147.83,147.4,147.52,136283.0,133.3778,133.5947,133.2061,133.3145,136283.0
2020-11-16 10:40:00,147.53,147.53,146.9,146.97,165745.0,133.3236,133.3236,132.7542,132.8175,165745.0
2020-11-16 10:50:00,146.97,147.73,146.96,147.71,141091.0,132.8175,133.5043,132.8084,133.4862,141091.0
2020-11-16 11:00:00,147.71,147.8,147.4,147.64,139310.0,133.4862,133.5676,133.2061,133.423,139310.0
2020-11-16 11:10:00,147.68,148.03,147.66,147.7,197573.0,133.4591,133.7754,133.441,133.4772,197573.0
2020-11-16 11:20:00,147.71,147.73,147.14,147.19,274215.0,133.4862,133.5043,132.9711,133.0163,274215.0
2020-11-16 11:30:00,147.2,147.6,147.13,147.56,82382.0,133.0253,133.3868,132.9621,133.3507,82382.0
2020-11-16 11:40:00,147.55,147.6,147.24,147.5,76439.0,133.3416,133.3868,133.0615,133.2964,76439.0
2020-11-16 11:50:00,147.52,147.58,147.26,147.53,105220.0,133.3145,133.3687,133.0796,133.3236,105220.0
2020-11-16 12:00:00,147.54,147.85,147.39,147.41,115672.0,133.3326,133.6127,133.197,133.2151,115672.0
2020-11-16 12:10:00,147.43,147.43,146.73,146.89,85808.0,133.2332,133.2332,132.6006,132.7452,85808.0
2020-11-16 12:20:00,146.83,146.9,146.6,146.8,71960.0,132.691,132.7542,132.4831,132.6638,71960.0
2020-11-16 12:30:00,146.8,146.98,146.6,146.77,62857.0,132.6638,132.8265,132.4831,132.6367,62857.0
2020-11-16 12:40:00,146.8,147.15,146.8,147.04,59989.0,132.6638,132.9801,132.6638,132.8807,59989.0
2020-11-16 12:50:00,147.04,147.12,146.66,146.69,40603.0,132.8807,132.953,132.5373,132.5644,40603.0
2020-11-16 13:00:00,146.66,146.82,146.53,146.8,46058.0,132.5373,132.6819,132.4198,132.6638,46058.0
2020-11-16 13:10:00,146.81,147.1,146.77,147.1,91082.0,132.6729,132.935,132.6367,132.935,91082.0
2020-11-16 13:20:00,147.13,147.3,146.94,146.98,87961.0,132.9621,133.1157,132.7904,132.8265,87961.0
2020-11-16 13:30:00,146.99,147.02,146.64,146.68,64812.0,132.8356,132.8627,132.5193,132.5554,64812.0
2020-11-16 13:40:00,146.68,146.76,146.51,146.71,112799.0,132.5554,132.6277,132.4018,132.5825,112799.0
2020-11-16 13:50:00,146.72,147.18,146.71,147.03,85937.0,132.5916,133.0073,132.5825,132.8717,85937.0
2020-11-16 14:00:00,147.06,147.4,147.0,147.34,76747.0,132.8988,133.2061,132.8446,133.1518,76747.0
2020-11-16 14:10:00,147.32,147.54,147.25,147.49,69792.0,133.1338,133.3326,133.0705,133.2874,69792.0
2020-11-16 14:20:00,147.49,147.67,147.38,147.64,86511.0,133.2874,133.4501,133.188,133.423,86511.0
2020-11-16 14:30:00,147.67,147.7,147.45,147.58,63314.0,133.4501,133.4772,133.2513,133.3687,63314.0
2020-11-16 14:40:00,147.59,147.61,147.27,147.42,75070.0,133.3778,133.3959,133.0886,133.2241,75070.0
2020-11-16 14:50:00,147.42,147.9,147.42,147.86,259389.0,133.2241,133.6579,133.2241,133.6218,259389.0
2020-11-16 15:00:00,147.87,147.99,147.51,147.99,203389.0,133.6308,133.7393,133.3055,133.7393,203389.0
2020-11-16 15:10:00,147.96,148.26,147.96,148.25,185126.0,133.7121,133.9833,133.7121,133.9742,185126.0
2020-11-16 15:20:00,148.25,148.65,148.24,148.43,229591.0,133.9742,134.3357,133.9652,134.1369,229591.0
2020-11-16 15:30:00,148.46,148.63,148.27,148.5,134233.0,134.164,134.3176,133.9923,134.2001,134233.0
2020-11-16 15:40:00,148.51,148.69,148.5,148.67,168960.0,134.2092,134.3719,134.2001,134.3538,168960.0
2020-11-16 15:50:00,148.69,149.25,148.46,149.15,453582.0,134.3719,134.8779,134.164,134.7876,453582.0
2020-11-17 09:30:00,149.07,149.85,147.64,147.99,485755.0,134.7153,135.4201,133.423,133.7393,485755.0
2020-11-17 09:40:00,147.98,148.21,147.23,147.59,169168.0,133.7302,133.9381,133.0524,133.3778,169168.0
2020-11-17 09:50:00,147.63,148.02,147.18,147.47,180006.0,133.4139,133.7664,133.0073,133.2693,180006.0
2020-11-17 10:00:00,147.48,148.45,147.46,148.41,194125.0,133.2784,134.155,133.2603,134.1188,194125.0
2020-11-17 10:10:00,148.39,148.83,148.07,148.83,170661.0,134.1007,134.4984,133.8116,134.4984,170661.0
2020-11-17 10:20:00,148.79,148.97,147.89,147.97,186895.0,134.4622,134.6249,133.6489,133.7212,186895.0
2020-11-17 10:30:00,148.02,149.0,148.01,148.83,118575.0,133.7664,134.652,133.7573,134.4984,118575.0
2020-11-17 10:40:00,148.82,149.26,148.77,149.08,106830.0,134.4893,134.887,134.4441,134.7243,106830.0
2020-11-17 10:50:00,149.09,149.55,148.79,149.4,151940.0,134.7333,135.149,134.4622,135.0135,151940.0
2020-11-17 11:00:00,149.37,149.48,148.93,149.23,270806.0,134.9864,135.0858,134.5887,134.8599,270806.0
2020-11-17 11:10:00,149.25,149.35,148.79,148.81,175546.0,134.8779,134.9683,134.4622,134.4803,175546.0
2020-11-17 11:20:00,148.81,148.99,148.14,148.56,156301.0,134.4803,134.643,133.8748,134.2544,156301.0
2020-11-17 11:30:00,148.5,148.78,148.26,148.26,78021.0,134.2001,134.4532,133.9833,133.9833,78021.0
2020-11-17 11:40:00,148.23,148.42,147.72,147.94,99159.0,133.9561,134.1279,133.4953,133.6941,99159.0
2020-11-17 11:50:00,147.95,148.2,147.76,148.2,27153.0,133.7031,133.929,133.5314,133.929,27153.0
2020-11-17 12:00:00,148.18,148.46,148.17,148.38,46387.0,133.911,134.164,133.9019,134.0917,46387.0
2020-11-17 12:10:00,148.35,148.84,148.23,148.71,98935.0,134.0646,134.5074,133.9561,134.3899,98935.0
2020-11-17 12:20:00,148.69,148.71,148.1,148.24,56161.0,134.3719,134.3899,133.8387,133.9652,56161.0
2020-11-17 12:30:00,148.23,148.43,148.2,148.24,36801.0,133.9561,134.1369,133.929,133.9652,36801.0
2020-11-17 12:40:00,148.22,148.52,148.17,148.5,66300.0,133.9471,134.2182,133.9019,134.2001,66300.0
2020-11-17 12:50:00,148.51,148.65,148.39,148.59,32242.0,134.2092,134.3357,134.1007,134.2815,32242.0
2020-11-17 13:00:00,148.59,148.9,148.51,148.85,98556.0,134.2815,134.5616,134.2092,134.5164,98556.0
2020-11-17 13:10:00,148.84,148.99,148.52,148.62,111386.0,134.5074,134.643,134.2182,134.3086,111386.0
2020-11-17 13:20:00,148.61,148.63,148.3,148.53,72109.0,134.2996,134.3176,134.0194,134.2273,72109.0
2020-11-17 13:30:00,148.55,148.76,148.42,148.68,78456.0,134.2453,134.4351,134.1279,134.3628,78456.0
2020-11-17 13:40:00,148.68,148.68,148.03,148.05,56890.0,134.3628,134.3628,133.7754,133.7935,56890.0
2020-11-17 13:50:00,148.04,148.4,147.9,148.38,476014.0,133.7844,134.1098,133.6579,134.0917,476014.0
2020-11-17 14:00:00,148.38,148.57,148.32,148.5,69476.0,134.0917,134.2634,134.0375,134.2001,69476.0
2020-11-17 14:10:00,148.53,148.73,148.49,148.72,45549.0,134.2273,134.408,134.1911,134.399,45549.0
2020-11-17 14:20:00,148.74,148.87,148.7,148.78,105596.0,134.417,134.5345,134.3809,134.4532,105596.0
2020-11-17 14:30:00,148.78,149.13,148.78,149.08,126248.0,134.4532,134.7695,134.4532,134.7243,126248.0
2020-11-17 14:40:00,149.07,149.27,148.96,149.16,128734.0,134.7153,134.896,134.6159,134.7966,128734.0
2020-11-17 14:50:00,149.15,149.5,149.1,149.22,105071.0,134.7876,135.1039,134.7424,134.8508,105071.0
2020-11-17 15:00:00,149.19,149.39,148.79,148.81,83530.0,134.8237,135.0044,134.4622,134.4803,83530.0
2020-11-17 15:10:00,148.83,148.9,148.57,148.68,86913.0,134.4984,134.5616,134.2634,134.3628,86913.0
2020-11-17 15:20:00,148.69,148.71,148.15,148.42,65488.0,134.3719,134.3899,133.8839,134.1279,65488.0
2020-11-17 15:30:00,148.4,148.6,148.19,148.49,69649.0,134.1098,134.2905,133.92,134.1911,69649.0
2020-11-17 15:40:00,148.49,148.67,148.13,148.67,92123.0,134.1911,134.3538,133.8658,134.3538,92123.0
2020-11-17 15:50:00,148.61,148.89,148.2,148.8,337769.0,134.2996,134.5526,133.929,134.4713,337769.0
2020-11-18 09:30:00,149.25,150.95,148.81,150.65,541272.0,134.8779,136.4142,134.4803,136.1431,541272.0
2020-11-18 09:40:00,150.65,150.81,149.63,150.31,248788.0,136.1431,136.2877,135.2213,135.8359,248788.0
2020-11-18 09:50:00,150.24,150.59,149.33,149.76,284201.0,135.7726,136.0889,134.9502,135.3388,284201.0
2020-11-18 10:00:00,149.7,150.12,149.57,150.06,175933.0,135.2846,135.6641,135.1671,135.6099,175933.0
2020-11-18 10:10:00,150.08,150.62,150.03,150.53,128485.0,135.628,136.116,135.5828,136.0347,128485.0
2020-11-18 10:20:00,150.5,151.21,150.5,151.09,221366.0,136.0076,136.6492,136.0076,136.5407,221366.0
2020-11-18 10:30:00,151.11,151.17,150.72,151.05,166431.0,136.5588,136.613,136.2064,136.5046,166431.0
2020-11-18 10:40:00,151.14,151.71,151.06,151.71,144315.0,136.5859,137.101,136.5136,137.101,144315.0
2020-11-18 10:50:00,151.7,152.25,151.6,152.1,281067.0,137.092,137.589,137.0016,137.4535,281067.0
2020-11-18 11:00:00,152.13,152.47,151.63,151.74,254456.0,137.4806,137.7879,137.0287,137.1282,254456.0
2020-11-18 11:10:00,151.73,152.2,151.58,151.69,164084.0,137.1191,137.5439,136.9836,137.083,164084.0
2020-11-18 11:20:00,151.67,151.82,151.5,151.64,129564.0,137.0649,137.2004,136.9113,137.0378,129564.0
2020-11-18 11:30:00,151.64,151.72,151.37,151.49,114434.0,137.0378,137.1101,136.7938,136.9022,114434.0
2020-11-18 11:40:00,151.49,151.95,151.38,151.94,105038.0,136.9022,137.3179,136.8028,137.3089,105038.0
2020-11-18 11:50:00,151.97,152.44,151.8,152.44,125516.0,137.336,137.7607,137.1824,137.7607,125516.0
2020-11-18 12:00:00,152.45,152.74,152.35,152.48,192557.0,137.7698,138.0319,137.6794,137.7969,192557.0
2020-11-18 12:10:00,152.46,152.66,152.35,152.61,99156.0,137.7788,137.9596,137.6794,137.9144,99156.0
2020-11-18 12:20:00,152.62,152.82,152.55,152.69,114355.0,137.9234,138.1042,137.8602,137.9867,114355.0
2020-11-18 12:30:00,152.7,153.33,152.7,153.02,199535.0,137.9957,138.565,137.9957,138.2849,199535.0
2020-11-18 12:40:00,153.0,153.09,152.8,153.04,87153.0,138.2668,138.3482,138.0861,138.303,87153.0
2020-11-18 12:50:00,153.05,153.21,152.46,152.5,125705.0,138.312,138.4566,137.7788,137.815,125705.0
2020-11-18 13:00:00,152.5,152.53,151.76,151.97,226657.0,137.815,137.8421,137.1462,137.336,226657.0
2020-11-18 13:10:00,151.95,152.0,151.46,152.0,150859.0,137.3179,137.3631,136.8751,137.3631,150859.0
2020-11-18 13:20:00,151.99,152.11,151.49,151.61,111900.0,137.3541,137.4625,136.9022,137.0107,111900.0
2020-11-18 13:30:00,151.57,151.72,151.15,151.2,140592.0,136.9745,137.1101,136.595,136.6402,140592.0
2020-11-18 13:40:00,151.17,151.23,150.52,150.54,119268.0,136.613,136.6673,136.0256,136.0437,119268.0
2020-11-18 13:50:00,150.5,150.5,150.01,150.42,216944.0,136.0076,136.0076,135.5647,135.9353,216944.0
2020-11-18 14:00:00,150.43,150.6,150.2,150.49,163939.0,135.9443,136.0979,135.7364,135.9985,163939.0
2020-11-18 14:10:00,150.45,150.47,150.1,150.18,94203.0,135.9624,135.9804,135.6461,135.7184,94203.0
2020-11-18 14:20:00,150.18,150.45,149.95,150.03,77501.0,135.7184,135.9624,135.5105,135.5828,77501.0
2020-11-18 14:30:00,150.05,150.54,149.67,150.47,189314.0,135.6009,136.0437,135.2575,135.9804,189314.0
2020-11-18 14:40:00,150.47,150.68,149.85,149.92,84190.0,135.9804,136.1702,135.4201,135.4834,84190.0
2020-11-18 14:50:00,149.93,150.06,149.67,149.67,75588.0,135.4924,135.6099,135.2575,135.2575,75588.0
2020-11-18 15:00:00,149.69,149.92,149.03,149.88,211626.0,135.2756,135.4834,134.6791,135.4473,211626.0
2020-11-18 15:10:00,149.88,149.96,149.38,149.51,96194.0,135.4473,135.5196,134.9954,135.1129,96194.0
2020-11-18 15:20:00,149.48,149.59,148.0,148.35,486417.0,135.0858,135.1852,133.7483,134.0646,486417.0
2020-11-18 15:30:00,148.36,148.62,147.0,147.55,514195.0,134.0736,134.3086,132.8446,133.3416,514195.0
2020-11-18 15:40:00,147.58,147.71,147.08,147.31,305279.0,133.3687,133.4862,132.9169,133.1247,305279.0
2020-11-18 15:50:00,147.36,147.48,146.91,147.0,494964.0,133.1699,133.2784,132.7633,132.8446,494964.0
2020-11-19 09:30:00,146.52,148.33,146.02,148.01,360173.0,132.4108,134.0465,131.959,133.7573,360173.0
2020-11-19 09:40:00,148.01,148.66,147.79,148.5,138579.0,133.7573,134.3447,133.5585,134.2001,138579.0
2020-11-19 09:50:00,148.47,149.3,148.08,149.0,193481.0,134.173,134.9231,133.8206,134.652,193481.0
2020-11-19 10:00:00,149.11,149.23,147.62,147.78,378074.0,134.7514,134.8599,133.4049,133.5495,378074.0
2020-11-19 10:10:00,147.78,147.96,146.0,147.05,568103.0,133.5495,133.7121,131.9409,132.8898,568103.0
2020-11-19 10:20:00,147.08,147.61,146.19,146.72,264917.0,132.9169,133.3959,132.1126,132.5916,264917.0
2020-11-19 10:30:00,146.78,147.03,146.08,146.56,228063.0,132.6458,132.8717,132.0132,132.447,228063.0
2020-11-19 10:40:00,146.62,146.93,146.01,146.93,198033.0,132.5012,132.7813,131.9499,132.7813,198033.0
2020-11-19 10:50:00,146.91,147.5,146.55,147.38,330471.0,132.7633,133.2964,132.4379,133.188,330471.0
2020-11-19 11:00:00,147.35,147.59,146.86,147.14,79665.0,133.1609,133.3778,132.7181,132.9711,79665.0
2020-11-19 11:10:00,147.14,147.74,147.1,147.51,58586.0,132.9711,133.5133,132.935,133.3055,58586.0
2020-11-19 11:20:00,147.48,147.85,147.43,147.55,81870.0,133.2784,133.6127,133.2332,133.3416,81870.0
2020-11-19 11:30:00,147.58,147.6,147.12,147.38,75847.0,133.3687,133.3868,132.953,133.188,75847.0
2020-11-19 11:40:00,147.35,147.45,147.08,147.28,57864.0,133.1609,133.2513,132.9169,133.0976,57864.0
2020-11-19 11:50:00,147.25,147.25,146.81,146.83,63542.0,133.0705,133.0705,132.6729,132.691,63542.0
2020-11-19 12:00:00,146.86,147.4,146.84,147.11,68625.0,132.7181,133.2061,132.7,132.944,68625.0
2020-11-19 12:10:00,147.09,147.11,146.54,146.65,76976.0,132.9259,132.944,132.4289,132.5283,76976.0
2020-11-19 12:20:00,146.68,146.8,146.1,146.16,81791.0,132.5554,132.6638,132.0313,132.0855,81791.0
2020-11-19 12:30:00,146.14,146.52,146.13,146.31,58096.0,132.0674,132.4108,132.0584,132.221,58096.0
2020-11-19 12:40:00,146.34,146.58,145.82,145.86,94910.0,132.2481,132.465,131.7782,131.8144,94910.0
2020-11-19 12:50:00,145.84,146.02,145.46,145.87,140079.0,131.7963,131.959,131.4529,131.8234,140079.0
2020-11-19 13:00:00,145.87,145.96,145.62,145.81,79119.0,131.8234,131.9047,131.5975,131.7692,79119.0
2020-11-19 13:10:00,145.82,145.95,145.61,145.94,78905.0,131.7782,131.8957,131.5884,131.8867,78905.0
2020-11-19 13:20:00,145.95,146.35,145.81,146.17,103326.0,131.8957,132.2572,131.7692,132.0945,103326.0
2020-11-19 13:30:00,146.17,146.4,146.15,146.36,42413.0,132.0945,132.3024,132.0764,132.2662,42413.0
2020-11-19 13:40:00,146.38,146.47,146.24,146.41,48317.0,132.2843,132.3656,132.1578,132.3114,48317.0
2020-11-19 13:50:00,146.43,146.72,146.37,146.41,76751.0,132.3295,132.5916,132.2753,132.3114,76751.0
2020-11-19 14:00:00,146.42,146.7,146.4,146.5,55665.0,132.3204,132.5735,132.3024,132.3927,55665.0
2020-11-19 14:10:00,146.49,146.6,146.15,146.31,49571.0,132.3837,132.4831,132.0764,132.221,49571.0
2020-11-19 14:20:00,146.37,146.55,146.3,146.45,48024.0,132.2753,132.4379,132.212,132.3476,48024.0
2020-11-19 14:30:00,146.44,146.85,146.43,146.8,81731.0,132.3385,132.709,132.3295,132.6638,81731.0
2020-11-19 14:40:00,146.8,146.97,146.8,146.96,60719.0,132.6638,132.8175,132.6638,132.8084,60719.0
2020-11-19 14:50:00,146.98,147.43,146.92,147.33,202753.0,132.8265,133.2332,132.7723,133.1428,202753.0
2020-11-19 15:00:00,147.37,147.37,146.74,146.83,90204.0,133.179,133.179,132.6096,132.691,90204.0
2020-11-19 15:10:00,146.83,147.1,146.81,146.89,84398.0,132.691,132.935,132.6729,132.7452,84398.0
2020-11-19 15:20:00,146.91,147.0,146.74,146.97,123564.0,132.7633,132.8446,132.6096,132.8175,123564.0
2020-11-19 15:30:00,146.98,147.39,146.9,147.35,120326.0,132.8265,133.197,132.7542,133.1609,120326.0
2020-11-19 15:40:00,147.34,147.36,147.12,147.16,119615.0,133.1518,133.1699,132.953,132.9892,119615.0
2020-11-19 15:50:00,147.17,147.73,147.16,147.56,482185.0,132.9982,133.5043,132.9892,133.3507,482185.0
2020-11-20 09:30:00,148.28,148.57,146.65,146.83,429288.0,134.0013,134.2634,132.5283,132.691,429288.0
2020-11-20 09:40:00,146.84,147.46,146.72,147.43,114309.0,132.7,133.2603,132.5916,133.2332,114309.0
2020-11-20 09:50:00,147.44,147.82,147.25,147.75,79040.0,133.2422,133.5856,133.0705,133.5224,79040.0
2020-11-20 10:00:00,147.87,148.47,147.53,148.08,181743.0,133.6308,134.173,133.3236,133.8206,181743.0
2020-11-20 10:10:00,148.1,148.19,147.6,148.13,98418.0,133.8387,133.92,133.3868,133.8658,98418.0
2020-11-20 10:20:00,148.04,148.55,147.94,148.37,79449.0,133.7844,134.2453,133.6941,134.0827,79449.0
2020-11-20 10:30:00,148.42,148.83,148.05,148.78,90987.0,134.1279,134.4984,133.7935,134.4532,90987.0
2020-11-20 10:40:00,148.8,148.82,148.25,148.34,63902.0,134.4713,134.4893,133.9742,134.0556,63902.0
2020-11-20 10:50:00,148.29,148.56,148.23,148.29,43123.0,134.0104,134.2544,133.9561,134.0104,43123.0
2020-11-20 11:00:00,148.29,148.63,148.2,148.55,60499.0,134.0104,134.3176,133.929,134.2453,60499.0
2020-11-20 11:10:00,148.54,148.68,148.23,148.24,76685.0,134.2363,134.3628,133.9561,133.9652,76685.0
2020-11-20 11:20:00,148.26,148.78,148.25,148.75,58790.0,133.9833,134.4532,133.9742,134.4261,58790.0
2020-11-20 11:30:00,148.72,149.1,148.69,148.87,73318.0,134.399,134.7424,134.3719,134.5345,73318.0
2020-11-20 11:40:00,148.87,148.97,148.26,148.28,58029.0,134.5345,134.6249,133.9833,134.0013,58029.0
2020-11-20 11:50:00,148.25,148.42,148.18,148.38,54460.0,133.9742,134.1279,133.911,134.0917,54460.0
2020-11-20 12:00:00,148.38,148.68,148.24,148.56,51588.0,134.0917,134.3628,133.9652,134.2544,51588.0
2020-11-20 12:10:00,148.59,148.59,148.1,148.22,45673.0,134.2815,134.2815,133.8387,133.9471,45673.0
2020-11-20 12:20:00,148.23,148.53,148.19,148.48,59277.0,133.9561,134.2273,133.92,134.1821,59277.0
2020-11-20 12:30:00,148.51,148.86,148.51,148.75,47042.0,134.2092,134.5255,134.2092,134.4261,47042.0
2020-11-20 12:40:00,148.76,148.86,148.52,148.54,46152.0,134.4351,134.5255,134.2182,134.2363,46152.0
2020-11-20 12:50:00,148.56,148.85,148.5,148.77,40836.0,134.2544,134.5164,134.2001,134.4441,40836.0
2020-11-20 13:00:00,148.69,148.84,148.54,148.72,38165.0,134.3719,134.5074,134.2363,134.399,38165.0
2020-11-20 13:10:00,148.7,148.92,148.64,148.89,30636.0,134.3809,134.5797,134.3267,134.5526,30636.0
2020-11-20 13:20:00,148.88,148.98,148.78,148.93,36880.0,134.5436,134.6339,134.4532,134.5887,36880.0
2020-11-20 13:30:00,148.93,149.02,148.81,148.93,38680.0,134.5887,134.6701,134.4803,134.5887,38680.0
2020-11-20 13:40:00,148.9,148.99,148.74,148.77,30952.0,134.5616,134.643,134.417,134.4441,30952.0
2020-11-20 13:50:00,148.74,148.9,148.68,148.83,26907.0,134.417,134.5616,134.3628,134.4984,26907.0
2020-11-20 14:00:00,148.82,148.85,148.7,148.8,25138.0,134.4893,134.5164,134.3809,134.4713,25138.0
2020-11-20 14:10:00,148.79,148.8,148.6,148.7,45254.0,134.4622,134.4713,134.2905,134.3809,45254.0
2020-11-20 14:20:00,148.71,148.91,148.62,148.91,29008.0,134.3899,134.5707,134.3086,134.5707,29008.0
2020-11-20 14:30:00,148.87,148.87,148.59,148.59,60742.0,134.5345,134.5345,134.2815,134.2815,60742.0
2020-11-20 14:40:00,148.59,148.64,148.25,148.53,56268.0,134.2815,134.3267,133.9742,134.2273,56268.0
2020-11-20 14:50:00,148.54,148.59,148.03,148.04,81027.0,134.2363,134.2815,133.7754,133.7844,81027.0
2020-11-20 15:00:00,148.04,148.15,147.76,147.84,124911.0,133.7844,133.8839,133.5314,133.6037,124911.0
2020-11-20 15:10:00,147.83,147.94,147.27,147.38,90569.0,133.5947,133.6941,133.0886,133.188,90569.0
2020-11-20 15:20:00,147.39,147.48,147.25,147.27,76105.0,133.197,133.2784,133.0705,133.0886,76105.0
2020-11-20 15:30:00,147.25,147.3,146.93,147.16,126751.0,133.0705,133.1157,132.7813,132.9892,126751.0
2020-11-20 15:40:00,147.16,147.23,146.93,147.02,166293.0,132.9892,133.0524,132.7813,132.8627,166293.0
2020-11-20 15:50:00,146.99,146.99,145.94,145.94,568099.0,132.8356,132.8356,131.8867,131.8867,568099.0
2020-11-23 09:30:00,142.41,145.0,142.3,144.86,2072240.0,128.6966,131.0372,128.5972,130.9107,2072240.0
2020-11-23 09:40:00,144.91,145.86,144.52,145.73,318534.0,130.9558,131.8144,130.6034,131.6969,318534.0
2020-11-23 09:50:00,145.73,147.0,145.37,146.0,326518.0,131.6969,132.8446,131.3716,131.9409,326518.0
2020-11-23 10:00:00,146.0,146.26,145.27,145.35,210151.0,131.9409,132.1758,131.2812,131.3535,210151.0
2020-11-23 10:10:00,145.35,145.63,144.93,145.26,184349.0,131.3535,131.6065,130.9739,131.2721,184349.0
2020-11-23 10:20:00,145.25,145.39,144.44,144.71,157538.0,131.2631,131.3896,130.5311,130.7751,157538.0
2020-11-23 10:30:00,144.65,144.97,144.48,144.74,169681.0,130.7209,131.0101,130.5673,130.8022,169681.0
2020-11-23 10:40:00,144.72,145.06,144.25,144.46,370753.0,130.7841,131.0914,130.3594,130.5492,370753.0
2020-11-23 10:50:00,144.5,144.7,144.32,144.5,83648.0,130.5853,130.7661,130.4227,130.5853,83648.0
2020-11-23 11:00:00,144.5,144.54,143.31,143.31,172506.0,130.5853,130.6215,129.5099,129.5099,172506.0
2020-11-23 11:10:00,143.31,143.35,142.4,142.74,310473.0,129.5099,129.5461,128.6875,128.9948,310473.0
2020-11-23 11:20:00,142.74,142.84,142.48,142.76,167761.0,128.9948,129.0852,128.7598,129.0129,167761.0
2020-11-23 11:30:00,142.75,142.92,142.41,142.72,163435.0,129.0038,129.1575,128.6966,128.9767,163435.0
2020-11-23 11:40:00,142.71,142.78,142.53,142.56,151626.0,128.9677,129.031,128.805,128.8321,151626.0
2020-11-23 11:50:00,142.56,142.84,142.49,142.66,192891.0,128.8321,129.0852,128.7689,128.9225,192891.0
2020-11-23 12:00:00,142.63,142.66,142.05,142.15,198959.0,128.8954,128.9225,128.3713,128.4616,198959.0
2020-11-23 12:10:00,142.14,142.31,141.88,142.0,266808.0,128.4526,128.6062,128.2176,128.3261,266808.0
2020-11-23 12:20:00,142.02,142.57,141.91,142.57,185252.0,128.3441,128.8412,128.2447,128.8412,185252.0
2020-11-23 12:30:00,142.66,143.15,142.6,143.11,141839.0,128.9225,129.3653,128.8683,129.3292,141839.0
2020-11-23 12:40:00,143.13,143.47,142.91,143.03,157482.0,129.3473,129.6545,129.1484,129.2569,157482.0
2020-11-23 12:50:00,143.03,143.71,143.0,143.54,481534.0,129.2569,129.8714,129.2298,129.7178,481534.0
2020-11-23 13:00:00,143.56,143.63,143.28,143.47,61816.0,129.7358,129.7991,129.4828,129.6545,61816.0
2020-11-23 13:10:00,143.47,143.49,143.01,143.06,78825.0,129.6545,129.6726,129.2388,129.284,78825.0
2020-11-23 13:20:00,143.06,143.15,142.85,143.0,79187.0,129.284,129.3653,129.0942,129.2298,79187.0
2020-11-23 13:30:00,143.0,143.09,142.87,142.87,88832.0,129.2298,129.3111,129.1123,129.1123,88832.0
2020-11-23 13:40:00,142.86,143.2,142.65,143.05,81878.0,129.1033,129.4105,128.9135,129.275,81878.0
2020-11-23 13:50:00,142.98,143.29,142.87,143.05,58170.0,129.2117,129.4918,129.1123,129.275,58170.0
2020-11-23 14:00:00,143.06,143.06,142.71,142.78,49074.0,129.284,129.284,128.9677,129.031,49074.0
2020-11-23 14:10:00,142.8,143.31,142.73,143.0,73344.0,129.049,129.5099,128.9858,129.2298,73344.0
2020-11-23 14:20:00,142.97,143.28,142.97,143.24,40891.0,129.2027,129.4828,129.2027,129.4467,40891.0
2020-11-23 14:30:00,143.24,143.65,143.22,143.62,85161.0,129.4467,129.8172,129.4286,129.7901,85161.0
2020-11-23 14:40:00,143.62,143.66,143.32,143.4,69100.0,129.7901,129.8262,129.519,129.5913,69100.0
2020-11-23 14:50:00,143.44,143.79,143.3,143.53,196092.0,129.6274,129.9437,129.5009,129.7087,196092.0
2020-11-23 15:00:00,143.55,143.77,143.51,143.62,171756.0,129.7268,129.9256,129.6907,129.7901,171756.0
2020-11-23 15:10:00,143.62,143.66,143.05,143.2,199375.0,129.7901,129.8262,129.275,129.4105,199375.0
2020-11-23 15:20:00,143.21,143.77,143.11,143.57,140242.0,129.4195,129.9256,129.3292,129.7449,140242.0
2020-11-23 15:30:00,143.56,143.59,143.24,143.4,148563.0,129.7358,129.763,129.4467,129.5913,148563.0
2020-11-23 15:40:00,143.39,143.69,143.36,143.51,178793.0,129.5822,129.8533,129.5551,129.6907,178793.0
2020-11-23 15:50:00,143.53,143.89,143.52,143.83,446047.0,129.7087,130.0341,129.6997,129.9798,446047.0
2020-11-24 09:30:00,143.39,144.1,142.48,142.57,381208.0,129.5822,130.2238,128.7598,128.8412,381208.0
2020-11-24 09:40:00,142.57,142.6,141.3,141.78,353830.0,128.8412,128.8683,127.6935,128.1273,353830.0
2020-11-24 09:50:00,141.76,142.8,141.64,142.57,298369.0,128.1092,129.049,128.0007,128.8412,298369.0
2020-11-24 10:00:00,142.54,142.64,141.78,141.8,278946.0,128.8141,128.9044,128.1273,128.1453,278946.0
2020-11-24 10:10:00,141.83,141.84,141.11,141.46,426853.0,128.1724,128.1815,127.5218,127.8381,426853.0
2020-11-24 10:20:00,141.48,141.99,141.14,141.75,475190.0,127.8561,128.317,127.5489,128.1001,475190.0
2020-11-24 10:30:00,141.7,141.9,141.2,141.44,245440.0,128.055,128.2357,127.6031,127.82,245440.0
2020-11-24 10:40:00,141.4,142.46,141.3,142.23,351627.0,127.7838,128.7418,127.6935,128.5339,351627.0
2020-11-24 10:50:00,142.22,142.5,142.15,142.34,181362.0,128.5249,128.7779,128.4616,128.6333,181362.0
2020-11-24 11:00:00,142.34,142.42,141.94,142.33,136225.0,128.6333,128.7056,128.2718,128.6243,136225.0
2020-11-24 11:10:00,142.35,142.93,142.25,142.92,201780.0,128.6424,129.1665,128.552,129.1575,201780.0
2020-11-24 11:20:00,142.9,143.01,142.5,142.87,199300.0,129.1394,129.2388,128.7779,129.1123,199300.0
2020-11-24 11:30:00,142.86,143.62,142.67,143.62,86441.0,129.1033,129.7901,128.9315,129.7901,86441.0
2020-11-24 11:40:00,143.59,143.78,143.29,143.5,125121.0,129.763,129.9347,129.4918,129.6816,125121.0
2020-11-24 11:50:00,143.51,143.51,142.76,142.98,76746.0,129.6907,129.6907,129.0129,129.2117,76746.0
2020-11-24 12:00:00,142.98,143.45,142.98,143.3,62353.0,129.2117,129.6364,129.2117,129.5009,62353.0
2020-11-24 12:10:00,143.28,143.52,143.19,143.37,63920.0,129.4828,129.6997,129.4015,129.5641,63920.0
2020-11-24 12:20:00,143.41,143.8,143.39,143.72,55562.0,129.6003,129.9527,129.5822,129.8804,55562.0
2020-11-24 12:30:00,143.76,144.03,143.58,143.64,83834.0,129.9166,130.1606,129.7539,129.8081,83834.0
2020-11-24 12:40:00,143.62,143.71,143.43,143.57,111304.0,129.7901,129.8714,129.6184,129.7449,111304.0
2020-11-24 12:50:00,143.58,144.01,143.5,143.97,130291.0,129.7539,130.1425,129.6816,130.1064,130291.0
2020-11-24 13:00:00,143.96,144.14,143.82,144.13,67727.0,130.0973,130.26,129.9708,130.251,67727.0
2020-11-24 13:10:00,144.12,144.24,143.99,144.24,57720.0,130.2419,130.3504,130.1244,130.3504,57720.0
2020-11-24 13:20:00,144.25,144.43,144.07,144.22,103187.0,130.3594,130.5221,130.1967,130.3323,103187.0
2020-11-24 13:30:00,144.22,144.78,144.21,144.73,129108.0,130.3323,130.8384,130.3233,130.7932,129108.0
2020-11-24 13:40:00,144.74,144.99,144.72,144.85,108349.0,130.8022,131.0281,130.7841,130.9016,108349.0
2020-11-24 13:50:00,144.85,144.95,144.74,144.89,77014.0,130.9016,130.992,130.8022,130.9378,77014.0
2020-11-24 14:00:00,144.9,145.12,144.63,144.83,108473.0,130.9468,131.1456,130.7028,130.8836,108473.0
2020-11-24 14:10:00,144.86,145.02,144.79,145.0,72275.0,130.9107,131.0553,130.8474,131.0372,72275.0
2020-11-24 14:20:00,145.0,145.21,144.73,144.75,92719.0,131.0372,131.227,130.7932,130.8113,92719.0
2020-11-24 14:30:00,144.76,145.48,144.76,145.38,103584.0,130.8203,131.471,130.8203,131.3806,103584.0
2020-11-24 14:40:00,145.37,145.51,145.08,145.24,83480.0,131.3716,131.4981,131.1095,131.2541,83480.0
2020-11-24 14:50:00,145.25,145.27,145.16,145.22,71695.0,131.2631,131.2812,131.1818,131.236,71695.0
2020-11-24 15:00:00,145.21,145.57,144.94,145.49,174690.0,131.227,131.5523,130.983,131.48,174690.0
2020-11-24 15:10:00,145.5,145.94,145.48,145.82,127221.0,131.489,131.8867,131.471,131.7782,127221.0
2020-11-24 15:20:00,145.85,146.15,145.82,146.14,167847.0,131.8053,132.0764,131.7782,132.0674,167847.0
2020-11-24 15:30:00,146.12,146.33,146.03,146.18,195117.0,132.0493,132.2391,131.968,132.1036,195117.0
2020-11-24 15:40:00,146.18,146.29,146.0,146.08,170907.0,132.1036,132.203,131.9409,132.0132,170907.0
2020-11-24 15:50:00,146.06,146.24,145.87,145.94,366757.0,131.9951,132.1578,131.8234,131.8867,366757.0
2020-11-25 09:30:00,146.01,147.49,145.85,146.74,377303.0,131.9499,133.2874,131.8053,132.6096,377303.0
2020-11-25 09:40:00,146.78,147.32,146.34,146.64,174342.0,132.6458,133.1338,132.2481,132.5193,174342.0
2020-11-25 09:50:00,146.6,146.61,145.01,145.02,174409.0,132.4831,132.4921,131.0462,131.0553,174409.0
2020-11-25 10:00:00,145.02,145.34,144.39,144.58,192669.0,131.0553,131.3444,130.4859,130.6576,192669.0
2020-11-25 10:10:00,144.55,145.28,144.46,145.0,91802.0,130.6305,131.2902,130.5492,131.0372,91802.0
2020-11-25 10:20:00,144.97,145.1,144.53,144.61,140233.0,131.0101,131.1276,130.6124,130.6847,140233.0
2020-11-25 10:30:00,144.61,144.89,144.58,144.85,105133.0,130.6847,130.9378,130.6576,130.9016,105133.0
2020-11-25 10:40:00,144.86,145.24,144.65,145.23,74134.0,130.9107,131.2541,130.7209,131.245,74134.0
2020-11-25 10:50:00,145.24,145.65,145.21,145.52,69937.0,131.2541,131.6246,131.227,131.5071,69937.0
2020-11-25 11:00:00,145.5,145.89,145.44,145.53,84740.0,131.489,131.8415,131.4348,131.5161,84740.0
2020-11-25 11:10:00,145.5,145.87,145.48,145.49,50220.0,131.489,131.8234,131.471,131.48,50220.0
2020-11-25 11:20:00,145.47,145.54,144.9,145.09,63546.0,131.4619,131.5252,130.9468,131.1185,63546.0
2020-11-25 11:30:00,145.06,145.43,144.97,144.97,46999.0,131.0914,131.4258,131.0101,131.0101,46999.0
2020-11-25 11:40:00,144.99,145.24,144.78,144.96,76605.0,131.0281,131.2541,130.8384,131.001,76605.0
2020-11-25 11:50:00,145.01,145.31,145.0,145.19,35257.0,131.0462,131.3173,131.0372,131.2089,35257.0
2020-11-25 12:00:00,145.19,145.22,144.86,145.05,60881.0,131.2089,131.236,130.9107,131.0824,60881.0
2020-11-25 12:10:00,145.06,145.12,144.76,144.92,109706.0,131.0914,131.1456,130.8203,130.9649,109706.0
2020-11-25 12:20:00,144.92,145.2,144.92,145.16,75251.0,130.9649,131.2179,130.9649,131.1818,75251.0
2020-11-25 12:30:00,145.15,145.24,144.89,145.03,64343.0,131.1727,131.2541,130.9378,131.0643,64343.0
2020-11-25 12:40:00,145.03,145.21,144.9,145.19,80796.0,131.0643,131.227,130.9468,131.2089,80796.0
2020-11-25 12:50:00,145.23,145.41,145.16,145.16,37893.0,131.245,131.4077,131.1818,131.1818,37893.0
2020-11-25 13:00:00,145.15,145.5,145.15,145.42,29353.0,131.1727,131.489,131.1727,131.4167,29353.0
2020-11-25 13:10:00,145.41,145.49,145.17,145.26,34422.0,131.4077,131.48,131.1908,131.2721,34422.0
2020-11-25 13:20:00,145.29,145.56,145.26,145.29,34886.0,131.2993,131.5433,131.2721,131.2993,34886.0
2020-11-25 13:30:00,145.3,145.53,145.17,145.3,41967.0,131.3083,131.5161,131.1908,131.3083,41967.0
2020-11-25 13:40:00,145.31,145.54,145.22,145.33,30024.0,131.3173,131.5252,131.236,131.3354,30024.0
2020-11-25 13:50:00,145.34,145.65,145.3,145.55,52958.0,131.3444,131.6246,131.3083,131.5342,52958.0
2020-11-25 14:00:00,145.48,145.55,145.16,145.27,39383.0,131.471,131.5342,131.1818,131.2812,39383.0
2020-11-25 14:10:00,145.23,145.23,144.92,145.07,63965.0,131.245,131.245,130.9649,131.1004,63965.0
2020-11-25 14:20:00,145.07,145.18,145.07,145.08,36445.0,131.1004,131.1998,131.1004,131.1095,36445.0
2020-11-25 14:30:00,145.08,145.29,144.98,144.98,35718.0,131.1095,131.2993,131.0191,131.0191,35718.0
2020-11-25 14:40:00,145.0,145.14,144.95,145.05,37331.0,131.0372,131.1637,130.992,131.0824,37331.0
2020-11-25 14:50:00,145.07,145.29,144.97,145.07,45421.0,131.1004,131.2993,131.0101,131.1004,45421.0
2020-11-25 15:00:00,145.09,145.16,144.97,145.16,39038.0,131.1185,131.1818,131.0101,131.1818,39038.0
2020-11-25 15:10:00,145.18,145.41,145.13,145.14,47956.0,131.1998,131.4077,131.1547,131.1637,47956.0
2020-11-25 15:20:00,145.13,145.29,145.1,145.24,78879.0,131.1547,131.2993,131.1276,131.2541,78879.0
2020-11-25 15:30:00,145.23,145.3,144.45,144.54,128981.0,131.245,131.3083,130.5401,130.6215,128981.0
2020-11-25 15:40:00,144.52,144.78,144.49,144.53,129982.0,130.6034,130.8384,130.5763,130.6124,129982.0
2020-11-25 15:50:00,144.52,144.71,144.04,144.06,463937.0,130.6034,130.7751,130.1696,130.1877,463937.0
2020-11-27 09:30:00,145.38,145.96,145.1,145.73,472869.0,131.3806,131.9047,131.1276,131.6969,472869.0
2020-11-27 09:40:00,145.76,146.43,145.29,145.91,190997.0,131.724,132.3295,131.2993,131.8596,190997.0
2020-11-27 09:50:00,145.91,146.11,145.58,145.79,99754.0,131.8596,132.0403,131.5613,131.7511,99754.0
2020-11-27 10:00:00,145.85,146.05,145.41,145.61,67612.0,131.8053,131.9861,131.4077,131.5884,67612.0
2020-11-27 10:10:00,145.59,145.84,145.53,145.72,78562.0,131.5704,131.7963,131.5161,131.6878,78562.0
2020-11-27 10:20:00,145.72,145.99,145.57,145.8,57284.0,131.6878,131.9318,131.5523,131.7601,57284.0
2020-11-27 10:30:00,145.78,146.32,145.77,146.29,73979.0,131.7421,132.2301,131.733,132.203,73979.0
2020-11-27 10:40:00,146.3,146.32,145.85,146.02,61137.0,132.212,132.2301,131.8053,131.959,61137.0
2020-11-27 10:50:00,146.07,146.24,145.82,145.83,56330.0,132.0041,132.1578,131.7782,131.7873,56330.0
2020-11-27 11:00:00,145.82,145.84,145.57,145.69,53013.0,131.7782,131.7963,131.5523,131.6607,53013.0
2020-11-27 11:10:00,145.68,145.75,145.3,145.39,96492.0,131.6517,131.715,131.3083,131.3896,96492.0
2020-11-27 11:20:00,145.39,145.52,145.18,145.49,45452.0,131.3896,131.5071,131.1998,131.48,45452.0
2020-11-27 11:30:00,145.49,145.51,144.87,145.1,78904.0,131.48,131.4981,130.9197,131.1276,78904.0
2020-11-27 11:40:00,145.1,145.22,144.56,144.56,82606.0,131.1276,131.236,130.6396,130.6396,82606.0
2020-11-27 11:50:00,144.55,144.8,144.36,144.76,78956.0,130.6305,130.8564,130.4588,130.8203,78956.0
2020-11-27 12:00:00,144.78,144.88,144.65,144.78,63484.0,130.8384,130.9287,130.7209,130.8384,63484.0
2020-11-27 12:10:00,144.77,144.83,144.56,144.8,54223.0,130.8293,130.8836,130.6396,130.8564,54223.0
2020-11-27 12:20:00,144.8,144.8,144.33,144.4,91259.0,130.8564,130.8564,130.4317,130.495,91259.0
2020-11-27 12:30:00,144.43,144.43,144.17,144.27,114266.0,130.5221,130.5221,130.2871,130.3775,114266.0
2020-11-27 12:40:00,144.27,144.33,143.8,143.82,142042.0,130.3775,130.4317,129.9527,129.9708,142042.0
2020-11-27 12:50:00,143.8,144.08,143.7,143.83,281464.0,129.9527,130.2058,129.8624,129.9798,281464.0
2020-11-30 09:30:00,144.62,146.08,144.43,145.59,321833.0,130.6938,132.0132,130.5221,131.5704,321833.0
2020-11-30 09:40:00,145.62,146.15,145.35,145.41,161464.0,131.5975,132.0764,131.3535,131.4077,161464.0
2020-11-30 09:50:00,145.4,145.74,144.91,145.01,150983.0,131.3987,131.7059,130.9558,131.0462,150983.0
2020-11-30 10:00:00,145.13,145.61,144.93,145.45,63760.0,131.1547,131.5884,130.9739,131.4438,63760.0
2020-11-30 10:10:00,145.49,145.89,145.2,145.74,55969.0,131.48,131.8415,131.2179,131.7059,55969.0
2020-11-30 10:20:00,145.75,145.91,145.07,145.07,102907.0,131.715,131.8596,131.1004,131.1004,102907.0
2020-11-30 10:30:00,145.05,145.17,144.63,144.74,86994.0,131.0824,131.1908,130.7028,130.8022,86994.0
2020-11-30 10:40:00,144.7,144.88,144.06,144.47,194504.0,130.7661,130.9287,130.1877,130.5582,194504.0
2020-11-30 10:50:00,144.47,145.06,144.34,144.88,85324.0,130.5582,131.0914,130.4407,130.9287,85324.0
2020-11-30 11:00:00,144.83,145.32,144.82,144.99,54540.0,130.8836,131.3264,130.8745,131.0281,54540.0
2020-11-30 11:10:00,145.03,145.39,144.97,145.08,68980.0,131.0643,131.3896,131.0101,131.1095,68980.0
2020-11-30 11:20:00,145.12,145.14,144.69,144.78,51950.0,131.1456,131.1637,130.757,130.8384,51950.0
2020-11-30 11:30:00,144.75,145.02,144.05,144.98,64859.0,130.8113,131.0553,130.1787,131.0191,64859.0
2020-11-30 11:40:00,145.02,145.65,144.91,145.41,80310.0,131.0553,131.6246,130.9558,131.4077,80310.0
2020-11-30 11:50:00,145.41,145.9,145.35,145.9,102701.0,131.4077,131.8505,131.3535,131.8505,102701.0
2020-11-30 12:00:00,145.89,145.9,145.6,145.66,111224.0,131.8415,131.8505,131.5794,131.6336,111224.0
2020-11-30 12:10:00,145.68,146.0,145.47,145.74,96655.0,131.6517,131.9409,131.4619,131.7059,96655.0
2020-11-30 12:20:00,145.75,145.82,145.41,145.62,86819.0,131.715,131.7782,131.4077,131.5975,86819.0
2020-11-30 12:30:00,145.65,145.73,145.34,145.48,76812.0,131.6246,131.6969,131.3444,131.471,76812.0
2020-11-30 12:40:00,145.5,145.7,145.34,145.39,81190.0,131.489,131.6698,131.3444,131.3896,81190.0
2020-11-30 12:50:00,145.39,145.68,145.39,145.45,45246.0,131.3896,131.6517,131.3896,131.4438,45246.0
2020-11-30 13:00:00,145.43,145.55,145.24,145.49,47877.0,131.4258,131.5342,131.2541,131.48,47877.0
2020-11-30 13:10:00,145.45,145.46,145.28,145.33,28121.0,131.4438,131.4529,131.2902,131.3354,28121.0
2020-11-30 13:20:00,145.36,145.65,145.34,145.52,33446.0,131.3625,131.6246,131.3444,131.5071,33446.0
2020-11-30 13:30:00,145.54,145.8,145.45,145.62,41649.0,131.5252,131.7601,131.4438,131.5975,41649.0
2020-11-30 13:40:00,145.61,145.77,145.51,145.76,37766.0,131.5884,131.733,131.4981,131.724,37766.0
2020-11-30 13:50:00,145.72,145.81,145.58,145.72,34937.0,131.6878,131.7692,131.5613,131.6878,34937.0
2020-11-30 14:00:00,145.69,145.75,145.53,145.69,120621.0,131.6607,131.715,131.5161,131.6607,120621.0
2020-11-30 14:10:00,145.66,146.18,145.62,146.15,93642.0,131.6336,132.1036,131.5975,132.0764,93642.0
2020-11-30 14:20:00,146.18,146.49,146.13,146.38,196535.0,132.1036,132.3837,132.0584,132.2843,196535.0
2020-11-30 14:30:00,146.38,146.77,146.34,146.47,135265.0,132.2843,132.6367,132.2481,132.3656,135265.0
2020-11-30 14:40:00,146.47,146.67,146.4,146.64,101545.0,132.3656,132.5464,132.3024,132.5193,101545.0
2020-11-30 14:50:00,146.65,146.88,146.52,146.82,83824.0,132.5283,132.7361,132.4108,132.6819,83824.0
2020-11-30 15:00:00,146.81,146.82,146.58,146.68,128863.0,132.6729,132.6819,132.465,132.5554,128863.0
2020-11-30 15:10:00,146.67,146.75,146.5,146.69,83280.0,132.5464,132.6187,132.3927,132.5644,83280.0
2020-11-30 15:20:00,146.67,146.67,146.06,146.1,167330.0,132.5464,132.5464,131.9951,132.0313,167330.0
2020-11-30 15:30:00,146.09,146.25,145.93,146.03,143121.0,132.0222,132.1668,131.8776,131.968,143121.0
2020-11-30 15:40:00,146.02,146.28,145.9,146.06,154343.0,131.959,132.1939,131.8505,131.9951,154343.0
2020-11-30 15:50:00,146.07,147.29,146.07,147.24,697331.0,132.0041,133.1067,132.0041,133.0615,697331.0
2020-12-01 09:30:00,148.79,149.49,148.04,148.12,515528.0,134.4622,135.0948,133.7844,133.8567,515528.0
2020-12-01 09:40:00,148.16,148.86,147.79,148.83,218720.0,133.8929,134.5255,133.5585,134.4984,218720.0
2020-12-01 09:50:00,148.83,149.91,148.33,149.9,480234.0,134.4984,135.4744,134.0465,135.4653,480234.0
2020-12-01 10:00:00,149.94,151.35,149.84,150.97,686854.0,135.5015,136.7757,135.4111,136.4323,686854.0
2020-12-01 10:10:00,150.96,151.49,150.5,151.21,348955.0,136.4233,136.9022,136.0076,136.6492,348955.0
2020-12-01 10:20:00,151.21,151.3,150.1,150.41,209203.0,136.6492,136.7305,135.6461,135.9262,209203.0
2020-12-01 10:30:00,150.43,150.45,149.58,149.65,243551.0,135.9443,135.9624,135.1761,135.2394,243551.0
2020-12-01 10:40:00,149.64,150.15,149.54,150.09,261342.0,135.2304,135.6913,135.14,135.637,261342.0
2020-12-01 10:50:00,150.13,150.72,150.1,150.28,114566.0,135.6732,136.2064,135.6461,135.8087,114566.0
2020-12-01 11:00:00,150.26,151.35,150.24,151.12,180594.0,135.7907,136.7757,135.7726,136.5679,180594.0
2020-12-01 11:10:00,151.11,151.46,150.75,151.06,115525.0,136.5588,136.8751,136.2335,136.5136,115525.0
2020-12-01 11:20:00,151.02,151.7,150.88,151.62,122138.0,136.4775,137.092,136.351,137.0197,122138.0
2020-12-01 11:30:00,151.57,151.95,151.26,151.52,193731.0,136.9745,137.3179,136.6944,136.9293,193731.0
2020-12-01 11:40:00,151.55,151.86,151.3,151.39,143477.0,136.9564,137.2366,136.7305,136.8119,143477.0
2020-12-01 11:50:00,151.39,151.55,151.09,151.5,129541.0,136.8119,136.9564,136.5407,136.9113,129541.0
2020-12-01 12:00:00,151.5,151.96,151.41,151.92,231028.0,136.9113,137.327,136.8299,137.2908,231028.0
2020-12-01 12:10:00,151.94,151.97,151.66,151.7,127837.0,137.3089,137.336,137.0559,137.092,127837.0
2020-12-01 12:20:00,151.68,152.07,151.54,152.03,187442.0,137.0739,137.4264,136.9474,137.3902,187442.0
2020-12-01 12:30:00,152.01,152.39,151.94,152.1,148288.0,137.3722,137.7156,137.3089,137.4535,148288.0
2020-12-01 12:40:00,152.07,152.1,151.68,151.88,138999.0,137.4264,137.4535,137.0739,137.2547,138999.0
2020-12-01 12:50:00,151.87,151.89,151.45,151.69,113520.0,137.2456,137.2637,136.8661,137.083,113520.0
2020-12-01 13:00:00,151.73,151.78,151.5,151.66,76108.0,137.1191,137.1643,136.9113,137.0559,76108.0
2020-12-01 13:10:00,151.68,151.75,151.3,151.5,95876.0,137.0739,137.1372,136.7305,136.9113,95876.0
2020-12-01 13:20:00,151.47,151.69,151.32,151.61,207276.0,136.8842,137.083,136.7486,137.0107,207276.0
2020-12-01 13:30:00,151.64,151.76,151.41,151.76,67416.0,137.0378,137.1462,136.8299,137.1462,67416.0
2020-12-01 13:40:00,151.73,151.96,151.66,151.9,140284.0,137.1191,137.327,137.0559,137.2727,140284.0
2020-12-01 13:50:00,151.9,152.0,151.55,151.65,110489.0,137.2727,137.3631,136.9564,137.0468,110489.0
2020-12-01 14:00:00,151.66,151.97,151.59,151.94,61898.0,137.0559,137.336,136.9926,137.3089,61898.0
2020-12-01 14:10:00,151.94,152.21,151.71,152.04,296232.0,137.3089,137.5529,137.101,137.3993,296232.0
2020-12-01 14:20:00,152.03,152.13,151.82,151.87,95011.0,137.3902,137.4806,137.2004,137.2456,95011.0
2020-12-01 14:30:00,151.84,151.86,151.44,151.49,90377.0,137.2185,137.2366,136.857,136.9022,90377.0
2020-12-01 14:40:00,151.49,151.72,151.4,151.65,96082.0,136.9022,137.1101,136.8209,137.0468,96082.0
2020-12-01 14:50:00,151.66,151.72,151.02,151.09,104277.0,137.0559,137.1101,136.4775,136.5407,104277.0
2020-12-01 15:00:00,151.14,151.33,150.7,150.98,186237.0,136.5859,136.7576,136.1883,136.4413,186237.0
2020-12-01 15:10:00,150.96,151.28,150.88,151.03,160636.0,136.4233,136.7124,136.351,136.4865,160636.0
2020-12-01 15:20:00,151.06,151.64,151.04,151.37,156964.0,136.5136,137.0378,136.4956,136.7938,156964.0
2020-12-01 15:30:00,151.38,151.39,150.84,150.97,180761.0,136.8028,136.8119,136.3148,136.4323,180761.0
2020-12-01 15:40:00,150.96,150.96,150.37,150.66,255113.0,136.4233,136.4233,135.8901,136.1521,255113.0
2020-12-01 15:50:00,150.63,151.51,150.46,151.37,474565.0,136.125,136.9203,135.9714,136.7938,474565.0
2020-12-02 09:30:00,150.55,151.26,150.21,150.34,405009.0,136.6424,137.2868,136.3338,136.4518,405009.0
2020-12-02 09:40:00,150.37,151.0,149.62,151.0,374115.0,136.479,137.0508,135.7983,137.0508,374115.0
2020-12-02 09:50:00,151.0,151.29,150.5,151.08,236517.0,137.0508,137.314,136.597,137.1234,236517.0
2020-12-02 10:00:00,151.05,151.18,150.62,150.95,241787.0,137.0962,137.2142,136.7059,137.0054,241787.0
2020-12-02 10:10:00,150.91,151.33,150.79,150.91,192974.0,136.9691,137.3503,136.8602,136.9691,192974.0
2020-12-02 10:20:00,150.94,151.49,150.82,150.99,187092.0,136.9964,137.4955,136.8874,137.0417,187092.0
2020-12-02 10:30:00,150.96,151.18,150.77,150.91,75047.0,137.0145,137.2142,136.8421,136.9691,75047.0
2020-12-02 10:40:00,150.95,151.19,150.76,150.8,60080.0,137.0054,137.2233,136.833,136.8693,60080.0
2020-12-02 10:50:00,150.76,150.99,150.48,150.95,99788.0,136.833,137.0417,136.5788,137.0054,99788.0
2020-12-02 11:00:00,150.95,151.17,150.67,150.84,73874.0,137.0054,137.2051,136.7513,136.9056,73874.0
2020-12-02 11:10:00,150.83,151.03,150.47,150.68,68342.0,136.8965,137.078,136.5698,136.7604,68342.0
2020-12-02 11:20:00,150.69,150.76,149.91,150.21,108253.0,136.7694,136.833,136.0615,136.3338,108253.0
2020-12-02 11:30:00,150.21,150.21,149.93,150.05,64530.0,136.3338,136.3338,136.0797,136.1886,64530.0
2020-12-02 11:40:00,150.04,150.15,149.86,150.1,89975.0,136.1795,136.2793,136.0161,136.234,89975.0
2020-12-02 11:50:00,150.1,150.34,149.93,150.3,72318.0,136.234,136.4518,136.0797,136.4155,72318.0
2020-12-02 12:00:00,150.31,150.48,150.15,150.45,88137.0,136.4246,136.5788,136.2793,136.5516,88137.0
2020-12-02 12:10:00,150.43,150.52,150.17,150.36,58599.0,136.5335,136.6152,136.2975,136.4699,58599.0
2020-12-02 12:20:00,150.36,150.51,150.3,150.42,48203.0,136.4699,136.6061,136.4155,136.5244,48203.0
2020-12-02 12:30:00,150.44,150.55,150.26,150.44,57171.0,136.5425,136.6424,136.3792,136.5425,57171.0
2020-12-02 12:40:00,150.43,150.46,150.1,150.14,66360.0,136.5335,136.5607,136.234,136.2703,66360.0
2020-12-02 12:50:00,150.16,150.4,150.09,150.13,39026.0,136.2884,136.5062,136.2249,136.2612,39026.0
2020-12-02 13:00:00,150.12,150.29,150.09,150.19,30997.0,136.2521,136.4064,136.2249,136.3156,30997.0
2020-12-02 13:10:00,150.19,150.53,150.19,150.38,31665.0,136.3156,136.6242,136.3156,136.4881,31665.0
2020-12-02 13:20:00,150.37,150.44,150.22,150.35,30702.0,136.479,136.5425,136.3429,136.4609,30702.0
2020-12-02 13:30:00,150.37,150.41,150.05,150.29,43988.0,136.479,136.5153,136.1886,136.4064,43988.0
2020-12-02 13:40:00,150.27,150.3,149.94,150.06,57267.0,136.3882,136.4155,136.0887,136.1976,57267.0
2020-12-02 13:50:00,150.1,150.11,149.89,149.92,37152.0,136.234,136.243,136.0434,136.0706,37152.0
2020-12-02 14:00:00,149.97,150.02,149.77,149.85,43709.0,136.116,136.1613,135.9344,136.007,43709.0
2020-12-02 14:10:00,149.85,150.04,149.84,150.0,41328.0,136.007,136.1795,135.998,136.1432,41328.0
2020-12-02 14:20:00,149.98,150.04,149.75,149.99,41632.0,136.125,136.1795,135.9163,136.1341,41632.0
2020-12-02 14:30:00,149.97,150.03,149.8,149.96,45329.0,136.116,136.1704,135.9617,136.1069,45329.0
2020-12-02 14:40:00,149.95,150.29,149.88,150.28,54708.0,136.0978,136.4064,136.0343,136.3973,54708.0
2020-12-02 14:50:00,150.29,150.55,150.21,150.53,50787.0,136.4064,136.6424,136.3338,136.6242,50787.0
2020-12-02 15:00:00,150.54,150.55,150.32,150.55,61157.0,136.6333,136.6424,136.4336,136.6424,61157.0
2020-12-02 15:10:00,150.55,150.55,149.95,150.07,71416.0,136.6424,136.6424,136.0978,136.2067,71416.0
2020-12-02 15:20:00,150.06,150.23,149.95,149.98,60429.0,136.1976,136.3519,136.0978,136.125,60429.0
2020-12-02 15:30:00,149.97,150.05,149.89,149.98,82398.0,136.116,136.1886,136.0434,136.125,82398.0
2020-12-02 15:40:00,149.99,150.06,149.85,149.92,94744.0,136.1341,136.1976,136.007,136.0706,94744.0
2020-12-02 15:50:00,149.91,150.12,149.64,150.09,371411.0,136.0615,136.2521,135.8164,136.2249,371411.0
2020-12-03 09:30:00,151.04,152.06,150.75,151.66,256357.0,137.0871,138.0129,136.8239,137.6498,256357.0
2020-12-03 09:40:00,151.7,151.76,151.05,151.2,142727.0,137.6861,137.7406,137.0962,137.2323,142727.0
2020-12-03 09:50:00,151.21,151.66,150.93,151.55,110205.0,137.2414,137.6498,136.9873,137.55,110205.0
2020-12-03 10:00:00,151.56,151.96,151.39,151.83,107838.0,137.5591,137.9221,137.4048,137.8041,107838.0
2020-12-03 10:10:00,151.86,152.25,151.55,152.19,93386.0,137.8314,138.1853,137.55,138.1309,93386.0
2020-12-03 10:20:00,152.2,152.77,152.11,152.54,143916.0,138.14,138.6573,138.0583,138.4485,143916.0
2020-12-03 10:30:00,152.54,152.78,152.02,152.29,95242.0,138.4485,138.6664,137.9766,138.2216,95242.0
2020-12-03 10:40:00,152.26,152.63,151.79,151.98,91239.0,138.1944,138.5302,137.7678,137.9403,91239.0
2020-12-03 10:50:00,151.94,152.21,151.39,151.61,66301.0,137.904,138.149,137.4048,137.6045,66301.0
2020-12-03 11:00:00,151.63,151.96,151.41,151.41,53175.0,137.6226,137.9221,137.4229,137.4229,53175.0
2020-12-03 11:10:00,151.38,151.74,151.21,151.65,62170.0,137.3957,137.7225,137.2414,137.6408,62170.0
2020-12-03 11:20:00,151.67,151.93,151.49,151.6,51479.0,137.6589,137.8949,137.4955,137.5954,51479.0
2020-12-03 11:30:00,151.64,151.92,151.61,151.87,49290.0,137.6317,137.8858,137.6045,137.8404,49290.0
2020-12-03 11:40:00,151.86,151.98,151.64,151.83,49922.0,137.8314,137.9403,137.6317,137.8041,49922.0
2020-12-03 11:50:00,151.81,152.21,151.68,152.19,43370.0,137.786,138.149,137.668,138.1309,43370.0
2020-12-03 12:00:00,152.2,152.3,152.03,152.13,52561.0,138.14,138.2307,137.9857,138.0764,52561.0
2020-12-03 12:10:00,152.13,152.25,151.75,151.92,63304.0,138.0764,138.1853,137.7315,137.8858,63304.0
2020-12-03 12:20:00,151.95,152.03,151.79,151.88,51564.0,137.9131,137.9857,137.7678,137.8495,51564.0
2020-12-03 12:30:00,151.85,152.02,151.78,151.87,35027.0,137.8223,137.9766,137.7588,137.8404,35027.0
2020-12-03 12:40:00,151.84,151.92,151.57,151.7,38215.0,137.8132,137.8858,137.5682,137.6861,38215.0
2020-12-03 12:50:00,151.7,151.85,151.61,151.77,21764.0,137.6861,137.8223,137.6045,137.7497,21764.0
2020-12-03 13:00:00,151.73,151.8,151.32,151.35,39193.0,137.7134,137.7769,137.3413,137.3685,39193.0
2020-12-03 13:10:00,151.34,151.66,151.3,151.61,39514.0,137.3594,137.6498,137.3231,137.6045,39514.0
2020-12-03 13:20:00,151.61,151.61,151.36,151.5,27980.0,137.6045,137.6045,137.3776,137.5046,27980.0
2020-12-03 13:30:00,151.48,151.55,151.33,151.37,26577.0,137.4865,137.55,137.3503,137.3866,26577.0
2020-12-03 13:40:00,151.34,151.4,151.01,151.16,40186.0,137.3594,137.4139,137.0599,137.196,40186.0
2020-12-03 13:50:00,151.17,151.24,150.81,150.89,44142.0,137.2051,137.2686,136.8784,136.951,44142.0
2020-12-03 14:00:00,150.92,151.26,150.89,151.21,42334.0,136.9782,137.2868,136.951,137.2414,42334.0
2020-12-03 14:10:00,151.23,151.27,151.09,151.1,21899.0,137.2596,137.2959,137.1325,137.1416,21899.0
2020-12-03 14:20:00,151.09,151.21,150.9,151.07,50770.0,137.1325,137.2414,136.96,137.1143,50770.0
2020-12-03 14:30:00,151.02,151.37,150.99,151.33,34028.0,137.069,137.3866,137.0417,137.3503,34028.0
2020-12-03 14:40:00,151.36,151.49,151.18,151.24,45559.0,137.3776,137.4955,137.2142,137.2686,45559.0
2020-12-03 14:50:00,151.22,151.52,151.22,151.49,45747.0,137.2505,137.5228,137.2505,137.4955,45747.0
2020-12-03 15:00:00,151.49,151.58,151.23,151.3,43928.0,137.4955,137.5772,137.2596,137.3231,43928.0
2020-12-03 15:10:00,151.33,151.56,151.31,151.5,63538.0,137.3503,137.5591,137.3322,137.5046,63538.0
2020-12-03 15:20:00,151.51,151.65,151.33,151.36,66709.0,137.5137,137.6408,137.3503,137.3776,66709.0
2020-12-03 15:30:00,151.33,151.36,150.96,151.05,75830.0,137.3503,137.3776,137.0145,137.0962,75830.0
2020-12-03 15:40:00,150.98,151.03,150.65,150.9,110520.0,137.0327,137.078,136.7331,136.96,110520.0
2020-12-03 15:50:00,150.88,150.92,149.64,149.9,570599.0,136.9419,136.9782,135.8164,136.0524,570599.0
2020-12-04 09:30:00,150.4,150.9,150.0,150.81,225692.0,136.5062,136.96,136.1432,136.8784,225692.0
2020-12-04 09:40:00,150.77,150.93,150.24,150.73,120448.0,136.8421,136.9873,136.361,136.8058,120448.0
2020-12-04 09:50:00,150.79,151.74,150.78,151.58,230237.0,136.8602,137.7225,136.8511,137.5772,230237.0
2020-12-04 10:00:00,151.66,151.89,151.14,151.8,151883.0,137.6498,137.8586,137.1779,137.7769,151883.0
2020-12-04 10:10:00,151.78,151.83,151.01,151.43,97761.0,137.7588,137.8041,137.0599,137.4411,97761.0
2020-12-04 10:20:00,151.43,151.89,151.36,151.84,227038.0,137.4411,137.8586,137.3776,137.8132,227038.0
2020-12-04 10:30:00,151.84,153.44,151.82,153.22,500822.0,137.8132,139.2654,137.7951,139.0657,500822.0
2020-12-04 10:40:00,153.22,153.39,152.66,152.89,254632.0,139.0657,139.22,138.5575,138.7662,254632.0
2020-12-04 10:50:00,152.89,153.06,152.69,152.9,146484.0,138.7662,138.9205,138.5847,138.7753,146484.0
2020-12-04 11:00:00,152.86,154.26,152.77,153.94,361520.0,138.739,140.0097,138.6573,139.7192,361520.0
2020-12-04 11:10:00,154.0,154.62,153.74,154.33,436692.0,139.7737,140.3364,139.5377,140.0732,436692.0
2020-12-04 11:20:00,154.37,155.9,154.29,155.55,534430.0,140.1095,141.4982,140.0369,141.1805,534430.0
2020-12-04 11:30:00,155.5,155.8,155.1,155.6,403493.0,141.1351,141.4074,140.7721,141.2259,403493.0
2020-12-04 11:40:00,155.63,156.52,155.53,156.39,422075.0,141.2531,142.0609,141.1623,141.9429,422075.0
2020-12-04 11:50:00,156.39,156.79,155.9,156.39,232723.0,141.9429,142.3059,141.4982,141.9429,232723.0
2020-12-04 12:00:00,156.4,157.05,156.36,156.86,316358.0,141.952,142.5419,141.9157,142.3695,316358.0
2020-12-04 12:10:00,156.89,157.75,156.65,157.65,309568.0,142.3967,143.1773,142.1789,143.0865,309568.0
2020-12-04 12:20:00,157.64,158.09,157.47,157.7,324130.0,143.0774,143.4858,142.9231,143.1319,324130.0
2020-12-04 12:30:00,157.67,157.7,156.58,156.72,218280.0,143.1046,143.1319,142.1153,142.2424,218280.0
2020-12-04 12:40:00,156.71,157.24,156.66,156.97,157152.0,142.2333,142.7144,142.1879,142.4693,157152.0
2020-12-04 12:50:00,157.01,157.02,156.32,156.73,203620.0,142.5056,142.5147,141.8794,142.2515,203620.0
2020-12-04 13:00:00,156.75,156.95,156.26,156.31,120151.0,142.2696,142.4512,141.8249,141.8703,120151.0
2020-12-04 13:10:00,156.31,156.47,156.07,156.36,141748.0,141.8703,142.0155,141.6525,141.9157,141748.0
2020-12-04 13:20:00,156.33,156.88,156.29,156.86,114362.0,141.8884,142.3876,141.8521,142.3695,114362.0
2020-12-04 13:30:00,156.88,156.93,156.49,156.78,93797.0,142.3876,142.433,142.0337,142.2969,93797.0
2020-12-04 13:40:00,156.76,156.9,156.66,156.82,82156.0,142.2787,142.4058,142.1879,142.3332,82156.0
2020-12-04 13:50:00,156.8,156.86,156.42,156.51,84079.0,142.315,142.3695,141.9701,142.0518,84079.0
2020-12-04 14:00:00,156.52,156.76,156.26,156.74,131573.0,142.0609,142.2787,141.8249,142.2606,131573.0
2020-12-04 14:10:00,156.72,157.26,156.67,157.19,155447.0,142.2424,142.7325,142.197,142.669,155447.0
2020-12-04 14:20:00,157.19,157.28,156.69,157.0,194069.0,142.669,142.7507,142.2152,142.4965,194069.0
2020-12-04 14:30:00,157.0,157.39,156.95,157.24,170322.0,142.4965,142.8505,142.4512,142.7144,170322.0
2020-12-04 14:40:00,157.28,157.43,157.15,157.35,165702.0,142.7507,142.8868,142.6327,142.8142,165702.0
2020-12-04 14:50:00,157.38,157.4,156.99,157.13,181054.0,142.8414,142.8596,142.4875,142.6145,181054.0
2020-12-04 15:00:00,157.16,157.51,157.04,157.3,208999.0,142.6418,142.9594,142.5328,142.7688,208999.0
2020-12-04 15:10:00,157.3,157.48,157.17,157.24,141208.0,142.7688,142.9322,142.6508,142.7144,141208.0
2020-12-04 15:20:00,157.25,157.45,157.13,157.16,127576.0,142.7234,142.905,142.6145,142.6418,127576.0
2020-12-04 15:30:00,157.17,157.34,156.69,156.72,167660.0,142.6508,142.8051,142.2152,142.2424,167660.0
2020-12-04 15:40:00,156.7,157.29,156.64,157.28,230045.0,142.2243,142.7597,142.1698,142.7507,230045.0
2020-12-04 15:50:00,157.27,157.7,157.23,157.68,493243.0,142.7416,143.1319,142.7053,143.1137,493243.0
2020-12-07 09:30:00,158.75,158.75,157.05,157.07,172724.0,144.0849,144.0849,142.5419,142.5601,172724.0
2020-12-07 09:40:00,157.13,158.16,156.81,157.56,102912.0,142.6145,143.5494,142.3241,143.0048,102912.0
2020-12-07 09:50:00,157.65,158.26,157.35,157.97,142065.0,143.0865,143.6401,142.8142,143.3769,142065.0
2020-12-07 10:00:00,157.97,158.97,157.91,158.5,164359.0,143.3769,144.2846,143.3225,143.858,164359.0
2020-12-07 10:10:00,158.49,158.5,157.67,157.96,317660.0,143.8489,143.858,143.1046,143.3679,317660.0
2020-12-07 10:20:00,157.93,157.94,157.06,157.12,242082.0,143.3406,143.3497,142.551,142.6055,242082.0
2020-12-07 10:30:00,157.13,157.36,156.95,157.08,173321.0,142.6145,142.8233,142.4512,142.5691,173321.0
2020-12-07 10:40:00,157.08,157.5,156.9,157.13,125402.0,142.5691,142.9504,142.4058,142.6145,125402.0
2020-12-07 10:50:00,157.2,157.66,157.2,157.49,120834.0,142.6781,143.0956,142.6781,142.9413,120834.0
2020-12-07 11:00:00,157.5,158.48,157.48,158.41,135413.0,142.9504,143.8398,142.9322,143.7763,135413.0
2020-12-07 11:10:00,158.43,158.46,157.83,157.89,68394.0,143.7944,143.8217,143.2499,143.3043,68394.0
2020-12-07 11:20:00,157.87,158.31,157.85,158.06,86934.0,143.2862,143.6855,143.268,143.4586,86934.0
2020-12-07 11:30:00,158.09,158.09,157.26,157.36,100561.0,143.4858,143.4858,142.7325,142.8233,100561.0
2020-12-07 11:40:00,157.34,157.48,157.19,157.36,66127.0,142.8051,142.9322,142.669,142.8233,66127.0
2020-12-07 11:50:00,157.36,157.62,157.29,157.54,68211.0,142.8233,143.0593,142.7597,142.9867,68211.0
2020-12-07 12:00:00,157.5,157.5,157.03,157.03,85008.0,142.9504,142.9504,142.5238,142.5238,85008.0
2020-12-07 12:10:00,157.03,157.41,157.0,157.36,61624.0,142.5238,142.8687,142.4965,142.8233,61624.0
2020-12-07 12:20:00,157.34,157.52,157.34,157.48,44922.0,142.8051,142.9685,142.8051,142.9322,44922.0
2020-12-07 12:30:00,157.46,157.46,157.21,157.25,41171.0,142.914,142.914,142.6871,142.7234,41171.0
2020-12-07 12:40:00,157.22,157.53,157.21,157.32,48777.0,142.6962,142.9776,142.6871,142.787,48777.0
2020-12-07 12:50:00,157.34,157.48,157.32,157.45,36506.0,142.8051,142.9322,142.787,142.905,36506.0
2020-12-07 13:00:00,157.41,157.42,157.16,157.25,53711.0,142.8687,142.8777,142.6418,142.7234,53711.0
2020-12-07 13:10:00,157.25,157.28,156.99,157.23,72202.0,142.7234,142.7507,142.4875,142.7053,72202.0
2020-12-07 13:20:00,157.21,157.44,157.17,157.43,53863.0,142.6871,142.8959,142.6508,142.8868,53863.0
2020-12-07 13:30:00,157.42,157.6,157.21,157.31,61208.0,142.8777,143.0411,142.6871,142.7779,61208.0
2020-12-07 13:40:00,157.3,157.3,156.97,157.27,83041.0,142.7688,142.7688,142.4693,142.7416,83041.0
2020-12-07 13:50:00,157.26,157.59,157.25,157.26,107735.0,142.7325,143.032,142.7234,142.7325,107735.0
2020-12-07 14:00:00,157.24,157.32,157.09,157.23,103684.0,142.7144,142.787,142.5782,142.7053,103684.0
2020-12-07 14:10:00,157.23,157.29,157.11,157.16,48558.0,142.7053,142.7597,142.5964,142.6418,48558.0
2020-12-07 14:20:00,157.16,157.27,157.13,157.21,53166.0,142.6418,142.7416,142.6145,142.6871,53166.0
2020-12-07 14:30:00,157.22,157.38,157.07,157.3,46990.0,142.6962,142.8414,142.5601,142.7688,46990.0
2020-12-07 14:40:00,157.29,157.37,157.18,157.2,48571.0,142.7597,142.8324,142.6599,142.6781,48571.0
2020-12-07 14:50:00,157.23,157.34,157.17,157.2,46481.0,142.7053,142.8051,142.6508,142.6781,46481.0
2020-12-07 15:00:00,157.2,157.25,157.12,157.2,52310.0,142.6781,142.7234,142.6055,142.6781,52310.0
2020-12-07 15:10:00,157.2,157.51,157.14,157.51,60334.0,142.6781,142.9594,142.6236,142.9594,60334.0
2020-12-07 15:20:00,157.5,157.69,157.29,157.53,89231.0,142.9504,143.1228,142.7597,142.9776,89231.0
2020-12-07 15:30:00,157.51,157.74,157.48,157.7,52333.0,142.9594,143.1682,142.9322,143.1319,52333.0
2020-12-07 15:40:00,157.72,157.74,157.41,157.45,149135.0,143.15,143.1682,142.8687,142.905,149135.0
2020-12-07 15:50:00,157.44,158.27,157.31,157.96,399446.0,142.8959,143.6492,142.7779,143.3679,399446.0
2020-12-08 09:30:00,157.58,158.18,156.8,156.81,267808.0,143.023,143.5675,142.315,142.3241,267808.0
2020-12-08 09:40:00,156.85,157.19,156.56,156.84,164293.0,142.3604,142.669,142.0972,142.3513,164293.0
2020-12-08 09:50:00,156.8,157.69,156.74,157.64,77281.0,142.315,143.1228,142.2606,143.0774,77281.0
2020-12-08 10:00:00,157.66,157.77,157.03,157.09,82633.0,143.0956,143.1954,142.5238,142.5782,82633.0
2020-12-08 10:10:00,157.17,157.33,156.71,156.8,101041.0,142.6508,142.7961,142.2333,142.315,101041.0
2020-12-08 10:20:00,156.75,156.75,155.87,156.38,125861.0,142.2696,142.2696,141.4709,141.9338,125861.0
2020-12-08 10:30:00,156.48,157.02,156.38,156.96,61584.0,142.0246,142.5147,141.9338,142.4602,61584.0
2020-12-08 10:40:00,156.97,157.57,156.9,157.46,86292.0,142.4693,143.0139,142.4058,142.914,86292.0
2020-12-08 10:50:00,157.49,157.65,157.17,157.27,42278.0,142.9413,143.0865,142.6508,142.7416,42278.0
2020-12-08 11:00:00,157.24,157.46,156.97,157.09,78888.0,142.7144,142.914,142.4693,142.5782,78888.0
2020-12-08 11:10:00,157.09,157.45,156.97,157.23,37544.0,142.5782,142.905,142.4693,142.7053,37544.0
2020-12-08 11:20:00,157.26,157.37,157.02,157.21,60369.0,142.7325,142.8324,142.5147,142.6871,60369.0
2020-12-08 11:30:00,157.24,157.79,157.22,157.77,70352.0,142.7144,143.2136,142.6962,143.1954,70352.0
2020-12-08 11:40:00,157.75,157.83,157.56,157.74,36072.0,143.1773,143.2499,143.0048,143.1682,36072.0
2020-12-08 11:50:00,157.75,157.96,157.66,157.96,50938.0,143.1773,143.3679,143.0956,143.3679,50938.0
2020-12-08 12:00:00,157.93,158.12,157.46,157.48,113886.0,143.3406,143.5131,142.914,142.9322,113886.0
2020-12-08 12:10:00,157.47,157.47,157.25,157.39,49218.0,142.9231,142.9231,142.7234,142.8505,49218.0
2020-12-08 12:20:00,157.38,157.52,157.2,157.48,33496.0,142.8414,142.9685,142.6781,142.9322,33496.0
2020-12-08 12:30:00,157.53,157.92,157.53,157.86,41892.0,142.9776,143.3316,142.9776,143.2771,41892.0
2020-12-08 12:40:00,157.91,158.12,157.81,157.96,58255.0,143.3225,143.5131,143.2317,143.3679,58255.0
2020-12-08 12:50:00,157.96,158.2,157.94,158.1,44286.0,143.3679,143.5857,143.3497,143.4949,44286.0
2020-12-08 13:00:00,158.13,158.39,158.06,158.29,41072.0,143.5222,143.7581,143.4586,143.6674,41072.0
2020-12-08 13:10:00,158.31,158.35,158.06,158.17,28633.0,143.6855,143.7218,143.4586,143.5585,28633.0
2020-12-08 13:20:00,158.2,158.39,158.11,158.35,33687.0,143.5857,143.7581,143.504,143.7218,33687.0
2020-12-08 13:30:00,158.32,158.61,158.25,158.56,63419.0,143.6946,143.9578,143.6311,143.9124,63419.0
2020-12-08 13:40:00,158.56,158.67,158.42,158.67,63669.0,143.9124,144.0123,143.7854,144.0123,63669.0
2020-12-08 13:50:00,158.68,159.29,158.64,158.86,136938.0,144.0213,144.575,143.985,144.1847,136938.0
2020-12-08 14:00:00,158.83,158.86,158.41,158.46,56960.0,144.1575,144.1847,143.7763,143.8217,56960.0
2020-12-08 14:10:00,158.46,158.63,158.3,158.57,44308.0,143.8217,143.976,143.6764,143.9215,44308.0
2020-12-08 14:20:00,158.56,158.81,158.56,158.75,49696.0,143.9124,144.1393,143.9124,144.0849,49696.0
2020-12-08 14:30:00,158.77,158.79,158.48,158.55,51135.0,144.103,144.1212,143.8398,143.9034,51135.0
2020-12-08 14:40:00,158.56,158.8,158.5,158.67,76498.0,143.9124,144.1303,143.858,144.0123,76498.0
2020-12-08 14:50:00,158.7,158.98,158.64,158.87,99414.0,144.0395,144.2936,143.985,144.1938,99414.0
2020-12-08 15:00:00,158.9,158.91,158.6,158.67,51265.0,144.221,144.2301,143.9487,144.0123,51265.0
2020-12-08 15:10:00,158.71,158.78,158.44,158.5,44032.0,144.0486,144.1121,143.8035,143.858,44032.0
2020-12-08 15:20:00,158.51,158.66,158.35,158.45,44754.0,143.867,144.0032,143.7218,143.8126,44754.0
2020-12-08 15:30:00,158.41,158.57,158.34,158.45,88741.0,143.7763,143.9215,143.7128,143.8126,88741.0
2020-12-08 15:40:00,158.45,158.85,158.41,158.78,169544.0,143.8126,144.1756,143.7763,144.1121,169544.0
2020-12-08 15:50:00,158.75,159.1,158.65,158.8,716089.0,144.0849,144.4025,143.9941,144.1303,716089.0
2020-12-09 09:30:00,158.6,160.92,158.39,160.86,548653.0,143.9487,146.0544,143.7581,146.0,548653.0
2020-12-09 09:40:00,160.83,160.89,159.54,159.9,246450.0,145.9727,146.0272,144.8019,145.1286,246450.0
2020-12-09 09:50:00,159.93,160.98,159.76,160.97,182502.0,145.1559,146.1089,145.0016,146.0998,182502.0
2020-12-09 10:00:00,160.92,161.07,160.05,160.45,142465.0,146.0544,146.1906,145.2648,145.6278,142465.0
2020-12-09 10:10:00,160.43,160.43,159.7,160.36,138325.0,145.6097,145.6097,144.9471,145.5461,138325.0
2020-12-09 10:20:00,160.32,160.47,160.03,160.09,83458.0,145.5098,145.646,145.2466,145.3011,83458.0
2020-12-09 10:30:00,160.09,160.21,159.85,159.9,116131.0,145.3011,145.41,145.0833,145.1286,116131.0
2020-12-09 10:40:00,159.92,160.34,159.86,160.31,71411.0,145.1468,145.528,145.0923,145.5008,71411.0
2020-12-09 10:50:00,160.28,160.38,160.0,160.14,84540.0,145.4735,145.5643,145.2194,145.3465,84540.0
2020-12-09 11:00:00,160.11,160.3,159.87,160.2,76496.0,145.3192,145.4917,145.1014,145.4009,76496.0
2020-12-09 11:10:00,160.2,160.23,159.92,160.12,43817.0,145.4009,145.4282,145.1468,145.3283,43817.0
2020-12-09 11:20:00,160.15,160.4,160.0,160.15,51448.0,145.3555,145.5825,145.2194,145.3555,51448.0
2020-12-09 11:30:00,160.13,160.18,159.71,159.77,113987.0,145.3374,145.3828,144.9562,145.0107,113987.0
2020-12-09 11:40:00,159.74,159.78,159.11,159.27,103425.0,144.9834,145.0197,144.4116,144.5568,103425.0
2020-12-09 11:50:00,159.26,159.45,159.17,159.43,55839.0,144.5478,144.7202,144.4661,144.7021,55839.0
2020-12-09 12:00:00,159.41,159.55,159.13,159.23,53468.0,144.6839,144.811,144.4298,144.5205,53468.0
2020-12-09 12:10:00,159.21,159.25,158.25,158.31,118275.0,144.5024,144.5387,143.6311,143.6855,118275.0
2020-12-09 12:20:00,158.34,158.79,158.07,158.79,88833.0,143.7128,144.1212,143.4677,144.1212,88833.0
2020-12-09 12:30:00,158.75,158.77,157.91,157.98,118244.0,144.0849,144.103,143.3225,143.386,118244.0
2020-12-09 12:40:00,158.02,158.17,156.83,157.07,162296.0,143.4223,143.5585,142.3422,142.5601,162296.0
2020-12-09 12:50:00,157.0,157.96,156.75,157.77,145840.0,142.4965,143.3679,142.2696,143.1954,145840.0
2020-12-09 13:00:00,157.74,158.25,157.3,158.19,71760.0,143.1682,143.6311,142.7688,143.5766,71760.0
2020-12-09 13:10:00,158.16,158.26,157.53,157.68,49236.0,143.5494,143.6401,142.9776,143.1137,49236.0
2020-12-09 13:20:00,157.66,157.83,157.03,157.24,61534.0,143.0956,143.2499,142.5238,142.7144,61534.0
2020-12-09 13:30:00,157.24,157.25,156.34,156.81,112255.0,142.7144,142.7234,141.8975,142.3241,112255.0
2020-12-09 13:40:00,156.84,156.95,156.22,156.4,165851.0,142.3513,142.4512,141.7886,141.952,165851.0
2020-12-09 13:50:00,156.4,156.41,155.68,155.72,121646.0,141.952,141.961,141.2985,141.3348,121646.0
2020-12-09 14:00:00,155.78,156.49,155.73,156.4,126440.0,141.3892,142.0337,141.3439,141.952,126440.0
2020-12-09 14:10:00,156.39,156.75,156.17,156.7,130762.0,141.9429,142.2696,141.7432,142.2243,130762.0
2020-12-09 14:20:00,156.74,157.13,156.51,157.09,71299.0,142.2606,142.6145,142.0518,142.5782,71299.0
2020-12-09 14:30:00,157.08,157.26,156.73,156.94,103085.0,142.5691,142.7325,142.2515,142.4421,103085.0
2020-12-09 14:40:00,156.92,157.06,156.38,156.89,99509.0,142.4239,142.551,141.9338,142.3967,99509.0
2020-12-09 14:50:00,156.88,157.27,156.86,157.19,122644.0,142.3876,142.7416,142.3695,142.669,122644.0
2020-12-09 15:00:00,157.14,157.3,156.77,157.06,66663.0,142.6236,142.7688,142.2878,142.551,66663.0
2020-12-09 15:10:00,157.02,157.13,156.45,156.5,69188.0,142.5147,142.6145,141.9973,142.0427,69188.0
2020-12-09 15:20:00,156.5,156.59,155.64,155.64,119573.0,142.0427,142.1244,141.2622,141.2622,119573.0
2020-12-09 15:30:00,155.69,155.98,155.55,155.92,102738.0,141.3076,141.5708,141.1805,141.5163,102738.0
2020-12-09 15:40:00,155.9,156.55,155.9,156.08,189367.0,141.4982,142.0881,141.4982,141.6615,189367.0
2020-12-09 15:50:00,156.06,156.31,155.89,155.91,429952.0,141.6434,141.8703,141.4891,141.5072,429952.0
2020-12-10 09:30:00,154.42,154.76,152.73,154.72,423943.0,140.1549,140.4635,138.621,140.4272,423943.0
2020-12-10 09:40:00,154.72,155.78,154.3,155.62,119433.0,140.4272,141.3892,140.046,141.244,119433.0
2020-12-10 09:50:00,155.6,156.43,155.57,156.05,97614.0,141.2259,141.9792,141.1986,141.6343,97614.0
2020-12-10 10:00:00,156.0,156.68,155.39,156.53,84166.0,141.5889,142.2061,141.0353,142.07,84166.0
2020-12-10 10:10:00,156.53,156.54,155.77,156.37,80141.0,142.07,142.079,141.3802,141.9247,80141.0
2020-12-10 10:20:00,156.32,156.87,156.28,156.64,47652.0,141.8794,142.3785,141.8431,142.1698,47652.0
2020-12-10 10:30:00,156.56,156.91,156.27,156.91,56645.0,142.0972,142.4149,141.834,142.4149,56645.0
2020-12-10 10:40:00,156.91,157.12,156.66,156.92,42832.0,142.4149,142.6055,142.1879,142.4239,42832.0
2020-12-10 10:50:00,156.95,157.56,156.94,157.44,71559.0,142.4512,143.0048,142.4421,142.8959,71559.0
2020-12-10 11:00:00,157.37,157.45,157.03,157.23,62081.0,142.8324,142.905,142.5238,142.7053,62081.0
2020-12-10 11:10:00,157.25,157.54,157.0,157.52,61390.0,142.7234,142.9867,142.4965,142.9685,61390.0
2020-12-10 11:20:00,157.54,157.71,157.38,157.58,72674.0,142.9867,143.141,142.8414,143.023,72674.0
2020-12-10 11:30:00,157.58,157.83,157.51,157.66,54723.0,143.023,143.2499,142.9594,143.0956,54723.0
2020-12-10 11:40:00,157.69,157.85,157.44,157.54,54642.0,143.1228,143.268,142.8959,142.9867,54642.0
2020-12-10 11:50:00,157.52,157.53,156.7,156.81,72254.0,142.9685,142.9776,142.2243,142.3241,72254.0
2020-12-10 12:00:00,156.78,157.6,156.58,157.53,63735.0,142.2969,143.0411,142.1153,142.9776,63735.0
2020-12-10 12:10:00,157.53,157.76,157.42,157.56,66495.0,142.9776,143.1863,142.8777,143.0048,66495.0
2020-12-10 12:20:00,157.6,157.81,157.27,157.32,81611.0,143.0411,143.2317,142.7416,142.787,81611.0
2020-12-10 12:30:00,157.4,157.66,157.25,157.25,26455.0,142.8596,143.0956,142.7234,142.7234,26455.0
2020-12-10 12:40:00,157.25,157.48,157.18,157.26,32472.0,142.7234,142.9322,142.6599,142.7325,32472.0
2020-12-10 12:50:00,157.25,157.36,157.0,157.06,30013.0,142.7234,142.8233,142.4965,142.551,30013.0
2020-12-10 13:00:00,157.0,157.46,156.99,157.46,43197.0,142.4965,142.914,142.4875,142.914,43197.0
2020-12-10 13:10:00,157.37,157.61,157.34,157.54,26098.0,142.8324,143.0502,142.8051,142.9867,26098.0
2020-12-10 13:20:00,157.53,157.7,157.41,157.66,27402.0,142.9776,143.1319,142.8687,143.0956,27402.0
2020-12-10 13:30:00,157.66,157.72,157.25,157.32,21583.0,143.0956,143.15,142.7234,142.787,21583.0
2020-12-10 13:40:00,157.32,157.53,157.15,157.26,34954.0,142.787,142.9776,142.6327,142.7325,34954.0
2020-12-10 13:50:00,157.31,157.53,157.18,157.5,20805.0,142.7779,142.9776,142.6599,142.9504,20805.0
2020-12-10 14:00:00,157.49,157.53,157.35,157.45,21880.0,142.9413,142.9776,142.8142,142.905,21880.0
2020-12-10 14:10:00,157.46,157.48,156.91,156.99,59416.0,142.914,142.9322,142.4149,142.4875,59416.0
2020-12-10 14:20:00,156.97,157.12,156.85,156.86,36342.0,142.4693,142.6055,142.3604,142.3695,36342.0
2020-12-10 14:30:00,156.85,157.09,156.8,156.94,69323.0,142.3604,142.5782,142.315,142.4421,69323.0
2020-12-10 14:40:00,156.91,157.01,156.69,156.71,59877.0,142.4149,142.5056,142.2152,142.2333,59877.0
2020-12-10 14:50:00,156.72,156.82,156.19,156.27,90722.0,142.2424,142.3332,141.7614,141.834,90722.0
2020-12-10 15:00:00,156.34,156.71,156.2,156.27,54991.0,141.8975,142.2333,141.7704,141.834,54991.0
2020-12-10 15:10:00,156.35,156.54,156.05,156.45,74005.0,141.9066,142.079,141.6343,141.9973,74005.0
2020-12-10 15:20:00,156.41,156.53,156.29,156.34,75432.0,141.961,142.07,141.8521,141.8975,75432.0
2020-12-10 15:30:00,156.3,156.54,156.06,156.48,99195.0,141.8612,142.079,141.6434,142.0246,99195.0
2020-12-10 15:40:00,156.48,156.51,156.1,156.12,97043.0,142.0246,142.0518,141.6797,141.6978,97043.0
2020-12-10 15:50:00,156.15,156.27,155.53,155.74,422615.0,141.7251,141.834,141.1623,141.3529,422615.0
2020-12-11 09:30:00,149.39,150.27,148.35,149.54,1173159.0,135.5895,136.3882,134.6456,135.7257,1173159.0
2020-12-11 09:40:00,149.52,149.52,147.7,148.04,1494151.0,135.7075,135.7075,134.0557,134.3643,1494151.0
2020-12-11 09:50:00,148.03,148.76,147.26,148.27,978904.0,134.3552,135.0177,133.6563,134.573,978904.0
2020-12-11 10:00:00,148.27,148.64,147.3,148.54,559077.0,134.573,134.9088,133.6926,134.8181,559077.0
2020-12-11 10:10:00,148.54,149.23,147.95,148.51,557622.0,134.8181,135.4443,134.2826,134.7908,557622.0
2020-12-11 10:20:00,148.5,148.68,147.28,147.37,726240.0,134.7818,134.9451,133.6745,133.7561,726240.0
2020-12-11 10:30:00,147.4,147.45,146.05,146.21,725503.0,133.7834,133.8288,132.5581,132.7033,725503.0
2020-12-11 10:40:00,146.2,146.32,145.25,145.93,942894.0,132.6942,132.8031,131.832,132.4492,942894.0
2020-12-11 10:50:00,145.97,145.97,144.76,145.31,940672.0,132.4855,132.4855,131.3873,131.8864,940672.0
2020-12-11 11:00:00,145.3,145.95,144.9,145.09,708655.0,131.8774,132.4673,131.5143,131.6868,708655.0
2020-12-11 11:10:00,145.08,145.29,144.27,144.43,722230.0,131.6777,131.8683,130.9425,131.0877,722230.0
2020-12-11 11:20:00,144.44,144.45,143.51,143.55,790942.0,131.0968,131.1059,130.2527,130.289,790942.0
2020-12-11 11:30:00,143.57,144.63,143.33,144.51,599363.0,130.3072,131.2693,130.0894,131.1604,599363.0
2020-12-11 11:40:00,144.56,145.0,144.22,144.65,440143.0,131.2057,131.6051,130.8971,131.2874,440143.0
2020-12-11 11:50:00,144.64,144.76,143.67,143.84,388552.0,131.2783,131.3873,130.3979,130.5522,388552.0
2020-12-11 12:00:00,143.86,143.99,143.08,143.25,393922.0,130.5704,130.6884,129.8625,130.0167,393922.0
2020-12-11 12:10:00,143.27,143.63,143.17,143.22,425212.0,130.0349,130.3616,129.9441,129.9895,425212.0
2020-12-11 12:20:00,143.22,143.24,142.6,142.91,407224.0,129.9895,130.0077,129.4268,129.7082,407224.0
2020-12-11 12:30:00,142.92,143.12,142.31,142.66,584168.0,129.7172,129.8988,129.1636,129.4813,584168.0
2020-12-11 12:40:00,142.6,142.74,141.89,142.18,397914.0,129.4268,129.5539,128.7824,129.0456,397914.0
2020-12-11 12:50:00,142.18,143.63,142.17,143.42,347193.0,129.0456,130.3616,129.0365,130.171,347193.0
2020-12-11 13:00:00,143.39,144.25,143.39,143.86,299235.0,130.1438,130.9244,130.1438,130.5704,299235.0
2020-12-11 13:10:00,143.88,144.21,143.6,143.72,188164.0,130.5885,130.8881,130.3344,130.4433,188164.0
2020-12-11 13:20:00,143.79,143.84,143.5,143.7,183044.0,130.5069,130.5522,130.2437,130.4252,183044.0
2020-12-11 13:30:00,143.69,144.82,143.68,144.68,327456.0,130.4161,131.4417,130.407,131.3146,327456.0
2020-12-11 13:40:00,144.7,144.87,144.37,144.81,235742.0,131.3328,131.4871,131.0333,131.4326,235742.0
2020-12-11 13:50:00,144.8,145.18,144.65,144.81,309904.0,131.4236,131.7685,131.2874,131.4326,309904.0
2020-12-11 14:00:00,144.87,145.07,144.46,144.85,208901.0,131.4871,131.6686,131.115,131.4689,208901.0
2020-12-11 14:10:00,144.84,144.94,144.55,144.73,173733.0,131.4599,131.5506,131.1967,131.36,173733.0
2020-12-11 14:20:00,144.73,144.9,144.22,144.45,334308.0,131.36,131.5143,130.8971,131.1059,334308.0
2020-12-11 14:30:00,144.46,144.58,143.98,144.02,230104.0,131.115,131.2239,130.6793,130.7156,230104.0
2020-12-11 14:40:00,144.02,144.16,143.5,143.58,239184.0,130.7156,130.8427,130.2437,130.3163,239184.0
2020-12-11 14:50:00,143.64,143.72,143.11,143.17,267763.0,130.3707,130.4433,129.8897,129.9441,267763.0
2020-12-11 15:00:00,143.17,143.55,143.14,143.27,232364.0,129.9441,130.289,129.9169,130.0349,232364.0
2020-12-11 15:10:00,143.26,143.68,143.16,143.65,269316.0,130.0258,130.407,129.9351,130.3798,269316.0
2020-12-11 15:20:00,143.65,143.78,142.99,143.08,536738.0,130.3798,130.4978,129.7808,129.8625,536738.0
2020-12-11 15:30:00,143.08,143.74,143.0,143.15,492635.0,129.8625,130.4615,129.7898,129.926,492635.0
2020-12-11 15:40:00,143.15,144.21,143.15,143.59,490093.0,129.926,130.8881,129.926,130.3253,490093.0
2020-12-11 15:50:00,143.58,144.3,143.46,144.28,838305.0,130.3163,130.9697,130.2073,130.9516,838305.0
2020-12-14 09:30:00,144.9,146.1,144.11,145.8,641778.0,131.5143,132.6035,130.7973,132.3312,641778.0
2020-12-14 09:40:00,145.75,145.8,144.57,145.06,233908.0,132.2858,132.3312,131.2148,131.6595,233908.0
2020-12-14 09:50:00,145.05,145.25,144.82,145.07,174658.0,131.6505,131.832,131.4417,131.6686,174658.0
2020-12-14 10:00:00,145.06,145.43,144.2,144.2,238322.0,131.6595,131.9954,130.879,130.879,238322.0
2020-12-14 10:10:00,144.22,144.26,143.46,143.55,295254.0,130.8971,130.9334,130.2073,130.289,295254.0
2020-12-14 10:20:00,143.55,144.79,143.33,144.59,246048.0,130.289,131.4145,130.0894,131.233,246048.0
2020-12-14 10:30:00,144.62,145.15,144.5,144.85,174391.0,131.2602,131.7412,131.1513,131.4689,174391.0
2020-12-14 10:40:00,144.85,145.0,144.11,144.17,113116.0,131.4689,131.6051,130.7973,130.8518,113116.0
2020-12-14 10:50:00,144.17,144.5,143.97,144.0,99524.0,130.8518,131.1513,130.6702,130.6975,99524.0
2020-12-14 11:00:00,144.01,144.8,143.75,144.47,90173.0,130.7065,131.4236,130.4706,131.124,90173.0
2020-12-14 11:10:00,144.48,145.0,144.43,144.9,99529.0,131.1331,131.6051,131.0877,131.5143,99529.0
2020-12-14 11:20:00,144.9,144.9,144.21,144.27,77315.0,131.5143,131.5143,130.8881,130.9425,77315.0
2020-12-14 11:30:00,144.25,144.59,144.0,144.21,107962.0,130.9244,131.233,130.6975,130.8881,107962.0
2020-12-14 11:40:00,144.16,144.38,144.03,144.33,57565.0,130.8427,131.0424,130.7247,130.997,57565.0
2020-12-14 11:50:00,144.36,144.59,144.3,144.48,65682.0,131.0242,131.233,130.9697,131.1331,65682.0
2020-12-14 12:00:00,144.5,144.62,144.2,144.4,50488.0,131.1513,131.2602,130.879,131.0605,50488.0
2020-12-14 12:10:00,144.4,144.41,143.99,144.07,65557.0,131.0605,131.0696,130.6884,130.761,65557.0
2020-12-14 12:20:00,144.09,144.66,144.0,144.48,293135.0,130.7791,131.2965,130.6975,131.1331,293135.0
2020-12-14 12:30:00,144.48,144.9,144.32,144.59,87434.0,131.1331,131.5143,130.9879,131.233,87434.0
2020-12-14 12:40:00,144.64,144.84,144.4,144.78,95023.0,131.2783,131.4599,131.0605,131.4054,95023.0
2020-12-14 12:50:00,144.75,144.8,144.38,144.53,95171.0,131.3782,131.4236,131.0424,131.1785,95171.0
2020-12-14 13:00:00,144.53,145.45,144.48,144.97,367830.0,131.1785,132.0135,131.1331,131.5779,367830.0
2020-12-14 13:10:00,144.97,145.13,144.81,145.0,128938.0,131.5779,131.7231,131.4326,131.6051,128938.0
2020-12-14 13:20:00,145.02,145.74,145.0,145.54,174095.0,131.6232,132.2767,131.6051,132.0952,174095.0
2020-12-14 13:30:00,145.55,146.36,145.53,146.2,410402.0,132.1043,132.8394,132.0861,132.6942,410402.0
2020-12-14 13:40:00,146.18,146.24,145.89,146.03,92888.0,132.6761,132.7305,132.4129,132.5399,92888.0
2020-12-14 13:50:00,146.06,146.54,146.02,146.44,110311.0,132.5672,133.0028,132.5309,132.9121,110311.0
2020-12-14 14:00:00,146.44,146.83,146.41,146.71,141264.0,132.9121,133.266,132.8848,133.1571,141264.0
2020-12-14 14:10:00,146.73,146.75,146.37,146.44,117889.0,133.1753,133.1934,132.8485,132.9121,117889.0
2020-12-14 14:20:00,146.47,146.57,146.32,146.54,78670.0,132.9393,133.03,132.8031,133.0028,78670.0
2020-12-14 14:30:00,146.52,146.7,145.95,146.08,102614.0,132.9847,133.148,132.4673,132.5853,102614.0
2020-12-14 14:40:00,146.14,146.8,146.08,146.8,99325.0,132.6398,133.2388,132.5853,133.2388,99325.0
2020-12-14 14:50:00,146.8,147.35,146.69,147.27,172162.0,133.2388,133.738,133.139,133.6654,172162.0
2020-12-14 15:00:00,147.28,147.3,147.03,147.3,196229.0,133.6745,133.6926,133.4476,133.6926,196229.0
2020-12-14 15:10:00,147.3,147.75,147.29,147.45,247489.0,133.6926,134.101,133.6835,133.8288,247489.0
2020-12-14 15:20:00,147.46,147.63,147.31,147.56,166245.0,133.8378,133.9921,133.7017,133.9286,166245.0
2020-12-14 15:30:00,147.54,147.58,146.55,146.57,168875.0,133.9104,133.9467,133.0119,133.03,168875.0
2020-12-14 15:40:00,146.59,146.67,146.3,146.45,180615.0,133.0482,133.1208,132.785,132.9211,180615.0
2020-12-14 15:50:00,146.48,146.91,146.1,146.29,542870.0,132.9484,133.3386,132.6035,132.7759,542870.0
2020-12-15 09:30:00,149.29,149.75,147.81,148.14,805796.0,135.4988,135.9163,134.1555,134.455,805796.0
2020-12-15 09:40:00,148.18,149.92,147.93,149.8,259747.0,134.4913,136.0706,134.2644,135.9617,259747.0
2020-12-15 09:50:00,149.76,149.78,147.89,148.04,249797.0,135.9254,135.9435,134.2281,134.3643,249797.0
2020-12-15 10:00:00,148.11,148.59,147.81,148.19,165223.0,134.4278,134.8634,134.1555,134.5004,165223.0
2020-12-15 10:10:00,148.2,149.18,147.73,149.15,260441.0,134.5095,135.3989,134.0829,135.3717,260441.0
2020-12-15 10:20:00,149.14,149.4,148.26,148.34,141192.0,135.3626,135.5986,134.5639,134.6365,141192.0
2020-12-15 10:30:00,148.29,148.67,147.86,148.0,112050.0,134.5912,134.9361,134.2009,134.3279,112050.0
2020-12-15 10:40:00,148.05,148.49,147.95,148.47,81519.0,134.3733,134.7727,134.2826,134.7545,81519.0
2020-12-15 10:50:00,148.47,148.88,148.27,148.58,109250.0,134.7545,135.1267,134.573,134.8544,109250.0
2020-12-15 11:00:00,148.61,148.61,147.34,147.76,114312.0,134.8816,134.8816,133.7289,134.1101,114312.0
2020-12-15 11:10:00,147.76,148.16,147.71,148.16,81167.0,134.1101,134.4732,134.0647,134.4732,81167.0
2020-12-15 11:20:00,148.13,148.3,147.8,148.01,73586.0,134.4459,134.6002,134.1464,134.337,73586.0
2020-12-15 11:30:00,147.91,148.13,147.84,148.06,66392.0,134.2463,134.4459,134.1827,134.3824,66392.0
2020-12-15 11:40:00,148.05,148.05,147.34,147.39,85372.0,134.3733,134.3733,133.7289,133.7743,85372.0
2020-12-15 11:50:00,147.37,147.65,147.26,147.64,71726.0,133.7561,134.0103,133.6563,134.0012,71726.0
2020-12-15 12:00:00,147.6,148.03,147.47,148.02,104000.0,133.9649,134.3552,133.8469,134.3461,104000.0
2020-12-15 12:10:00,148.0,148.0,147.66,147.73,38664.0,134.3279,134.3279,134.0194,134.0829,38664.0
2020-12-15 12:20:00,147.72,147.8,147.47,147.54,43745.0,134.0738,134.1464,133.8469,133.9104,43745.0
2020-12-15 12:30:00,147.57,147.62,147.35,147.56,51741.0,133.9377,133.9831,133.738,133.9286,51741.0
2020-12-15 12:40:00,147.55,147.56,147.21,147.28,67550.0,133.9195,133.9286,133.6109,133.6745,67550.0
2020-12-15 12:50:00,147.26,147.52,147.1,147.39,112267.0,133.6563,133.8923,133.5111,133.7743,112267.0
2020-12-15 13:00:00,147.43,147.94,147.43,147.94,43122.0,133.8106,134.2735,133.8106,134.2735,43122.0
2020-12-15 13:10:00,147.93,148.0,147.84,147.88,39288.0,134.2644,134.3279,134.1827,134.219,39288.0
2020-12-15 13:20:00,147.9,147.94,147.65,147.71,32590.0,134.2372,134.2735,134.0103,134.0647,32590.0
2020-12-15 13:30:00,147.76,148.1,147.7,148.1,40693.0,134.1101,134.4187,134.0557,134.4187,40693.0
2020-12-15 13:40:00,148.07,148.2,148.0,148.07,64021.0,134.3915,134.5095,134.3279,134.3915,64021.0
2020-12-15 13:50:00,148.05,148.23,148.03,148.1,49975.0,134.3733,134.5367,134.3552,134.4187,49975.0
2020-12-15 14:00:00,148.08,148.19,147.82,148.15,60993.0,134.4006,134.5004,134.1646,134.4641,60993.0
2020-12-15 14:10:00,148.19,148.45,148.11,148.32,70186.0,134.5004,134.7364,134.4278,134.6184,70186.0
2020-12-15 14:20:00,148.36,148.44,148.18,148.25,29587.0,134.6547,134.7273,134.4913,134.5549,29587.0
2020-12-15 14:30:00,148.3,148.56,148.22,148.32,62233.0,134.6002,134.8362,134.5276,134.6184,62233.0
2020-12-15 14:40:00,148.39,148.49,148.21,148.29,47931.0,134.6819,134.7727,134.5185,134.5912,47931.0
2020-12-15 14:50:00,148.26,148.36,148.12,148.32,34674.0,134.5639,134.6547,134.4369,134.6184,34674.0
2020-12-15 15:00:00,148.3,148.59,148.27,148.46,52545.0,134.6002,134.8634,134.573,134.7455,52545.0
2020-12-15 15:10:00,148.48,148.5,148.26,148.36,62265.0,134.7636,134.7818,134.5639,134.6547,62265.0
2020-12-15 15:20:00,148.35,148.58,148.31,148.4,47492.0,134.6456,134.8544,134.6093,134.691,47492.0
2020-12-15 15:30:00,148.38,148.38,147.93,148.19,130764.0,134.6728,134.6728,134.2644,134.5004,130764.0
2020-12-15 15:40:00,148.16,148.16,147.89,147.95,85999.0,134.4732,134.4732,134.2281,134.2826,85999.0
2020-12-15 15:50:00,147.94,148.5,147.82,148.35,190858.0,134.2735,134.7818,134.1646,134.6456,190858.0
2020-12-16 09:30:00,149.14,149.2,146.71,146.97,341346.0,135.3626,135.4171,133.1571,133.3931,341346.0
2020-12-16 09:40:00,147.1,147.87,147.01,147.58,114768.0,133.5111,134.21,133.4294,133.9467,114768.0
2020-12-16 09:50:00,147.61,147.79,147.33,147.49,69905.0,133.974,134.1373,133.7198,133.8651,69905.0
2020-12-16 10:00:00,147.59,147.59,147.01,147.54,114110.0,133.9558,133.9558,133.4294,133.9104,114110.0
2020-12-16 10:10:00,147.55,147.65,147.08,147.61,62050.0,133.9195,134.0103,133.4929,133.974,62050.0
2020-12-16 10:20:00,147.57,147.81,147.08,147.63,76207.0,133.9377,134.1555,133.4929,133.9921,76207.0
2020-12-16 10:30:00,147.6,148.27,147.6,147.86,99279.0,133.9649,134.573,133.9649,134.2009,99279.0
2020-12-16 10:40:00,147.86,148.09,147.63,147.86,95563.0,134.2009,134.4096,133.9921,134.2009,95563.0
2020-12-16 10:50:00,147.86,148.08,147.51,147.97,78923.0,134.2009,134.4006,133.8832,134.3007,78923.0
2020-12-16 11:00:00,148.04,148.08,147.76,147.91,35371.0,134.3643,134.4006,134.1101,134.2463,35371.0
2020-12-16 11:10:00,147.92,148.22,147.81,148.0,47018.0,134.2553,134.5276,134.1555,134.3279,47018.0
2020-12-16 11:20:00,148.07,148.3,147.94,148.15,49660.0,134.3915,134.6002,134.2735,134.4641,49660.0
2020-12-16 11:30:00,148.14,148.29,147.95,148.0,50233.0,134.455,134.5912,134.2826,134.3279,50233.0
2020-12-16 11:40:00,148.0,148.19,147.9,148.14,24649.0,134.3279,134.5004,134.2372,134.455,24649.0
2020-12-16 11:50:00,148.14,148.19,147.96,148.02,24295.0,134.455,134.5004,134.2916,134.3461,24295.0
2020-12-16 12:00:00,148.06,148.18,147.97,148.15,22729.0,134.3824,134.4913,134.3007,134.4641,22729.0
2020-12-16 12:10:00,148.15,148.2,147.73,147.78,47535.0,134.4641,134.5095,134.0829,134.1283,47535.0
2020-12-16 12:20:00,147.81,147.93,147.63,147.88,74802.0,134.1555,134.2644,133.9921,134.219,74802.0
2020-12-16 12:30:00,147.87,147.95,147.61,147.87,48448.0,134.21,134.2826,133.974,134.21,48448.0
2020-12-16 12:40:00,147.85,148.3,147.66,148.22,108255.0,134.1918,134.6002,134.0194,134.5276,108255.0
2020-12-16 12:50:00,148.22,148.38,148.0,148.36,31740.0,134.5276,134.6728,134.3279,134.6547,31740.0
2020-12-16 13:00:00,148.33,148.36,148.04,148.09,38715.0,134.6275,134.6547,134.3643,134.4096,38715.0
2020-12-16 13:10:00,148.14,148.9,148.14,148.79,175650.0,134.455,135.1448,134.455,135.045,175650.0
2020-12-16 13:20:00,148.79,148.82,148.35,148.4,49480.0,135.045,135.0722,134.6456,134.691,49480.0
2020-12-16 13:30:00,148.38,148.93,148.36,148.87,50382.0,134.6728,135.172,134.6547,135.1176,50382.0
2020-12-16 13:40:00,148.86,149.06,148.66,148.8,47386.0,135.1085,135.29,134.927,135.054,47386.0
2020-12-16 13:50:00,148.8,149.05,148.7,148.96,51255.0,135.054,135.281,134.9633,135.1993,51255.0
2020-12-16 14:00:00,148.96,149.08,148.51,148.69,60050.0,135.1993,135.3082,134.7908,134.9542,60050.0
2020-12-16 14:10:00,148.66,149.0,148.64,148.89,50858.0,134.927,135.2356,134.9088,135.1357,50858.0
2020-12-16 14:20:00,148.93,149.17,148.87,149.05,76283.0,135.172,135.3899,135.1176,135.281,76283.0
2020-12-16 14:30:00,149.07,149.62,149.05,149.53,102044.0,135.2991,135.7983,135.281,135.7166,102044.0
2020-12-16 14:40:00,149.56,149.7,149.42,149.5,94654.0,135.7438,135.8709,135.6168,135.6894,94654.0
2020-12-16 14:50:00,149.5,149.55,149.25,149.28,84365.0,135.6894,135.7348,135.4625,135.4897,84365.0
2020-12-16 15:00:00,149.26,149.54,149.04,149.5,86656.0,135.4716,135.7257,135.2719,135.6894,86656.0
2020-12-16 15:10:00,149.53,149.86,149.45,149.8,82926.0,135.7166,136.0161,135.644,135.9617,82926.0
2020-12-16 15:20:00,149.8,149.95,149.79,149.86,81830.0,135.9617,136.0978,135.9526,136.0161,81830.0
2020-12-16 15:30:00,149.86,150.4,149.86,150.35,300885.0,136.0161,136.5062,136.0161,136.4609,300885.0
2020-12-16 15:40:00,150.37,150.44,149.95,149.98,159100.0,136.479,136.5425,136.0978,136.125,159100.0
2020-12-16 15:50:00,149.97,150.26,149.6,149.72,360757.0,136.116,136.3792,135.7801,135.8891,360757.0
2020-12-17 09:30:00,150.51,151.23,149.47,149.97,397496.0,136.6061,137.2596,135.6622,136.116,397496.0
2020-12-17 09:40:00,150.0,150.1,149.33,150.03,143159.0,136.1432,136.234,135.5351,136.1704,143159.0
2020-12-17 09:50:00,149.96,150.23,149.68,149.73,113352.0,136.1069,136.3519,135.8528,135.8981,113352.0
2020-12-17 10:00:00,149.68,149.79,149.12,149.36,94550.0,135.8528,135.9526,135.3445,135.5623,94550.0
2020-12-17 10:10:00,149.36,149.45,148.8,149.42,126435.0,135.5623,135.644,135.054,135.6168,126435.0
2020-12-17 10:20:00,149.41,149.42,148.78,149.07,119733.0,135.6077,135.6168,135.0359,135.2991,119733.0
2020-12-17 10:30:00,149.02,149.18,148.75,148.96,94648.0,135.2537,135.3989,135.0087,135.1993,94648.0
2020-12-17 10:40:00,148.92,148.96,148.38,148.84,102326.0,135.163,135.1993,134.6728,135.0904,102326.0
2020-12-17 10:50:00,148.81,148.94,148.44,148.49,57996.0,135.0631,135.1811,134.7273,134.7727,57996.0
2020-12-17 11:00:00,148.5,149.25,148.46,149.19,125502.0,134.7818,135.4625,134.7455,135.408,125502.0
2020-12-17 11:10:00,149.18,149.25,148.89,148.95,64038.0,135.3989,135.4625,135.1357,135.1902,64038.0
2020-12-17 11:20:00,148.92,148.93,148.73,148.81,41668.0,135.163,135.172,134.9905,135.0631,41668.0
2020-12-17 11:30:00,148.85,149.03,148.74,148.88,64286.0,135.0994,135.2628,134.9996,135.1267,64286.0
2020-12-17 11:40:00,148.89,149.08,148.79,148.92,37278.0,135.1357,135.3082,135.045,135.163,37278.0
2020-12-17 11:50:00,148.92,149.23,148.58,149.16,69082.0,135.163,135.4443,134.8544,135.3808,69082.0
2020-12-17 12:00:00,149.13,149.18,148.87,148.87,56542.0,135.3536,135.3989,135.1176,135.1176,56542.0
2020-12-17 12:10:00,148.86,148.89,148.64,148.71,38291.0,135.1085,135.1357,134.9088,134.9724,38291.0
2020-12-17 12:20:00,148.7,149.05,148.68,149.02,64940.0,134.9633,135.281,134.9451,135.2537,64940.0
2020-12-17 12:30:00,149.02,149.21,149.01,149.16,86935.0,135.2537,135.4262,135.2446,135.3808,86935.0
2020-12-17 12:40:00,149.14,149.53,149.12,149.5,51010.0,135.3626,135.7166,135.3445,135.6894,51010.0
2020-12-17 12:50:00,149.5,149.5,149.03,149.03,76741.0,135.6894,135.6894,135.2628,135.2628,76741.0
2020-12-17 13:00:00,149.01,149.16,148.93,148.99,65458.0,135.2446,135.3808,135.172,135.2265,65458.0
2020-12-17 13:10:00,148.99,149.02,148.55,148.58,42729.0,135.2265,135.2537,134.8271,134.8544,42729.0
2020-12-17 13:20:00,148.59,148.96,148.59,148.89,37109.0,134.8634,135.1993,134.8634,135.1357,37109.0
2020-12-17 13:30:00,148.87,149.03,148.75,149.02,47303.0,135.1176,135.2628,135.0087,135.2537,47303.0
2020-12-17 13:40:00,149.0,149.15,148.95,149.12,46364.0,135.2356,135.3717,135.1902,135.3445,46364.0
2020-12-17 13:50:00,149.1,149.2,148.99,149.03,69386.0,135.3263,135.4171,135.2265,135.2628,69386.0
2020-12-17 14:00:00,149.03,149.06,148.92,149.02,46056.0,135.2628,135.29,135.163,135.2537,46056.0
2020-12-17 14:10:00,148.99,149.21,148.95,149.1,70722.0,135.2265,135.4262,135.1902,135.3263,70722.0
2020-12-17 14:20:00,149.1,149.2,148.94,148.98,77779.0,135.3263,135.4171,135.1811,135.2174,77779.0
2020-12-17 14:30:00,148.99,149.15,148.94,149.0,55831.0,135.2265,135.3717,135.1811,135.2356,55831.0
2020-12-17 14:40:00,148.99,149.08,148.94,149.07,45235.0,135.2265,135.3082,135.1811,135.2991,45235.0
2020-12-17 14:50:00,149.08,149.25,148.93,148.93,105738.0,135.3082,135.4625,135.172,135.172,105738.0
2020-12-17 15:00:00,148.93,149.01,148.74,148.76,79536.0,135.172,135.2446,134.9996,135.0177,79536.0
2020-12-17 15:10:00,148.79,149.03,148.63,149.0,97557.0,135.045,135.2628,134.8997,135.2356,97557.0
2020-12-17 15:20:00,149.0,149.65,149.0,149.5,99684.0,135.2356,135.8255,135.2356,135.6894,99684.0
2020-12-17 15:30:00,149.49,149.76,149.12,149.76,135520.0,135.6803,135.9254,135.3445,135.9254,135520.0
2020-12-17 15:40:00,149.74,149.93,149.66,149.82,224045.0,135.9072,136.0797,135.8346,135.9798,224045.0
2020-12-17 15:50:00,149.83,150.11,149.45,149.53,388542.0,135.9889,136.243,135.644,135.7166,388542.0
2020-12-18 09:30:00,150.51,150.8,148.9,148.92,1076046.0,136.6061,136.8693,135.1448,135.163,1076046.0
2020-12-18 09:40:00,149.1,149.51,148.72,149.32,79268.0,135.3263,135.6985,134.9814,135.526,79268.0
2020-12-18 09:50:00,149.2,149.68,148.8,149.17,91096.0,135.4171,135.8528,135.054,135.3899,91096.0
2020-12-18 10:00:00,149.17,149.25,148.75,149.16,79406.0,135.3899,135.4625,135.0087,135.3808,79406.0
2020-12-18 10:10:00,149.18,149.76,149.11,149.42,70456.0,135.3989,135.9254,135.3354,135.6168,70456.0
2020-12-18 10:20:00,149.43,149.49,148.85,148.88,85788.0,135.6258,135.6803,135.0994,135.1267,85788.0
2020-12-18 10:30:00,148.87,149.22,148.73,148.88,94443.0,135.1176,135.4352,134.9905,135.1267,94443.0
2020-12-18 10:40:00,148.87,148.95,148.72,148.94,50539.0,135.1176,135.1902,134.9814,135.1811,50539.0
2020-12-18 10:50:00,148.98,148.98,148.01,148.5,210484.0,135.2174,135.2174,134.337,134.7818,210484.0
2020-12-18 11:00:00,148.45,148.58,148.09,148.09,55863.0,134.7364,134.8544,134.4096,134.4096,55863.0
2020-12-18 11:10:00,148.09,148.27,147.49,147.71,126284.0,134.4096,134.573,133.8651,134.0647,126284.0
2020-12-18 11:20:00,147.67,148.05,147.18,147.72,111286.0,134.0284,134.3733,133.5837,134.0738,111286.0
2020-12-18 11:30:00,147.72,148.04,147.56,148.01,62208.0,134.0738,134.3643,133.9286,134.337,62208.0
2020-12-18 11:40:00,147.98,148.32,147.88,148.32,97794.0,134.3098,134.6184,134.219,134.6184,97794.0
2020-12-18 11:50:00,148.33,148.58,148.16,148.29,62638.0,134.6275,134.8544,134.4732,134.5912,62638.0
2020-12-18 12:00:00,148.25,148.5,147.96,148.4,78645.0,134.5549,134.7818,134.2916,134.691,78645.0
2020-12-18 12:10:00,148.37,148.5,148.32,148.43,50534.0,134.6638,134.7818,134.6184,134.7182,50534.0
2020-12-18 12:20:00,148.41,148.48,148.32,148.39,36988.0,134.7001,134.7636,134.6184,134.6819,36988.0
2020-12-18 12:30:00,148.39,148.57,148.32,148.45,57231.0,134.6819,134.8453,134.6184,134.7364,57231.0
2020-12-18 12:40:00,148.48,148.53,148.33,148.41,38764.0,134.7636,134.809,134.6275,134.7001,38764.0
2020-12-18 12:50:00,148.43,148.7,148.25,148.48,80973.0,134.7182,134.9633,134.5549,134.7636,80973.0
2020-12-18 13:00:00,148.48,148.71,148.43,148.6,111565.0,134.7636,134.9724,134.7182,134.8725,111565.0
2020-12-18 13:10:00,148.61,149.07,148.53,149.06,81895.0,134.8816,135.2991,134.809,135.29,81895.0
2020-12-18 13:20:00,149.06,149.13,148.77,148.87,64527.0,135.29,135.3536,135.0268,135.1176,64527.0
2020-12-18 13:30:00,148.87,148.87,148.4,148.41,49466.0,135.1176,135.1176,134.691,134.7001,49466.0
2020-12-18 13:40:00,148.42,148.74,148.4,148.69,43427.0,134.7091,134.9996,134.691,134.9542,43427.0
2020-12-18 13:50:00,148.68,148.68,148.46,148.53,40288.0,134.9451,134.9451,134.7455,134.809,40288.0
2020-12-18 14:00:00,148.54,148.54,148.15,148.29,61593.0,134.8181,134.8181,134.4641,134.5912,61593.0
2020-12-18 14:10:00,148.28,148.42,148.15,148.16,38806.0,134.5821,134.7091,134.4641,134.4732,38806.0
2020-12-18 14:20:00,148.18,148.32,148.03,148.03,53338.0,134.4913,134.6184,134.3552,134.3552,53338.0
2020-12-18 14:30:00,148.03,148.47,148.03,148.36,58886.0,134.3552,134.7545,134.3552,134.6547,58886.0
2020-12-18 14:40:00,148.34,148.37,148.08,148.16,72145.0,134.6365,134.6638,134.4006,134.4732,72145.0
2020-12-18 14:50:00,148.15,148.17,147.82,147.91,166899.0,134.4641,134.4822,134.1646,134.2463,166899.0
2020-12-18 15:00:00,147.91,148.05,147.8,147.87,58261.0,134.2463,134.3733,134.1464,134.21,58261.0
2020-12-18 15:10:00,147.88,148.04,147.55,148.02,70950.0,134.219,134.3643,133.9195,134.3461,70950.0
2020-12-18 15:20:00,148.04,148.06,147.46,147.59,75767.0,134.3643,134.3824,133.8378,133.9558,75767.0
2020-12-18 15:30:00,147.5,147.65,147.29,147.29,80910.0,133.8741,134.0103,133.6835,133.6835,80910.0
2020-12-18 15:40:00,147.27,147.55,147.03,147.47,195626.0,133.6654,133.9195,133.4476,133.8469,195626.0
2020-12-18 15:50:00,147.39,147.83,146.12,147.47,1073806.0,133.7743,134.1737,132.6216,133.8469,1073806.0
2020-12-21 09:30:00,145.03,147.0,145.0,146.14,370119.0,131.6323,133.4203,131.6051,132.6398,370119.0
2020-12-21 09:40:00,146.09,146.18,145.37,145.93,224415.0,132.5944,132.6761,131.9409,132.4492,224415.0
2020-12-21 09:50:00,145.84,146.48,145.76,146.17,109791.0,132.3675,132.9484,132.2949,132.667,109791.0
2020-12-21 10:00:00,146.19,146.24,144.87,145.03,167857.0,132.6852,132.7305,131.4871,131.6323,167857.0
2020-12-21 10:10:00,145.07,145.34,144.41,144.81,107929.0,131.6686,131.9137,131.0696,131.4326,107929.0
2020-12-21 10:20:00,144.75,145.62,144.69,145.44,82012.0,131.3782,132.1678,131.3237,132.0044,82012.0
2020-12-21 10:30:00,145.44,145.55,144.84,145.35,132504.0,132.0044,132.1043,131.4599,131.9228,132504.0
2020-12-21 10:40:00,145.32,145.62,144.95,145.5,94084.0,131.8955,132.1678,131.5597,132.0589,94084.0
2020-12-21 10:50:00,145.52,145.77,145.22,145.65,53656.0,132.077,132.304,131.8048,132.195,53656.0
2020-12-21 11:00:00,145.59,145.82,145.5,145.68,60312.0,132.1406,132.3493,132.0589,132.2223,60312.0
2020-12-21 11:10:00,145.68,146.1,145.54,146.09,66498.0,132.2223,132.6035,132.0952,132.5944,66498.0
2020-12-21 11:20:00,146.05,146.39,145.96,146.04,49913.0,132.5581,132.8667,132.4764,132.549,49913.0
2020-12-21 11:30:00,146.1,146.8,146.04,146.72,57582.0,132.6035,133.2388,132.549,133.1662,57582.0
2020-12-21 11:40:00,146.78,146.95,146.6,146.81,55257.0,133.2207,133.3749,133.0573,133.2479,55257.0
2020-12-21 11:50:00,146.8,147.02,146.48,146.48,48463.0,133.2388,133.4385,132.9484,132.9484,48463.0
2020-12-21 12:00:00,146.51,146.81,146.5,146.74,34749.0,132.9756,133.2479,132.9665,133.1843,34749.0
2020-12-21 12:10:00,146.73,146.79,146.45,146.46,44200.0,133.1753,133.2297,132.9211,132.9302,44200.0
2020-12-21 12:20:00,146.47,146.8,146.46,146.62,57319.0,132.9393,133.2388,132.9302,133.0754,57319.0
2020-12-21 12:30:00,146.65,146.75,146.24,146.44,85104.0,133.1027,133.1934,132.7305,132.9121,85104.0
2020-12-21 12:40:00,146.45,146.52,146.26,146.42,70004.0,132.9211,132.9847,132.7487,132.8939,70004.0
2020-12-21 12:50:00,146.46,146.87,146.46,146.7,69409.0,132.9302,133.3023,132.9302,133.148,69409.0
2020-12-21 13:00:00,146.72,146.81,146.54,146.69,43889.0,133.1662,133.2479,133.0028,133.139,43889.0
2020-12-21 13:10:00,146.72,146.97,146.68,146.75,49489.0,133.1662,133.3931,133.1299,133.1934,49489.0
2020-12-21 13:20:00,146.77,146.77,146.54,146.68,63147.0,133.2116,133.2116,133.0028,133.1299,63147.0
2020-12-21 13:30:00,146.68,146.87,146.65,146.78,73191.0,133.1299,133.3023,133.1027,133.2207,73191.0
2020-12-21 13:40:00,146.78,147.0,146.75,146.85,59236.0,133.2207,133.4203,133.1934,133.2842,59236.0
2020-12-21 13:50:00,146.84,147.12,146.84,146.92,37679.0,133.2751,133.5292,133.2751,133.3477,37679.0
2020-12-21 14:00:00,146.94,146.95,146.74,146.86,54881.0,133.3659,133.3749,133.1843,133.2933,54881.0
2020-12-21 14:10:00,146.84,146.91,146.76,146.83,62010.0,133.2751,133.3386,133.2025,133.266,62010.0
2020-12-21 14:20:00,146.84,147.15,146.78,147.13,47112.0,133.2751,133.5565,133.2207,133.5383,47112.0
2020-12-21 14:30:00,147.13,147.36,147.08,147.2,71578.0,133.5383,133.7471,133.4929,133.6019,71578.0
2020-12-21 14:40:00,147.2,147.28,146.65,146.66,87619.0,133.6019,133.6745,133.1027,133.1117,87619.0
2020-12-21 14:50:00,146.7,146.87,146.54,146.82,57634.0,133.148,133.3023,133.0028,133.257,57634.0
2020-12-21 15:00:00,146.87,146.93,146.55,146.59,37482.0,133.3023,133.3568,133.0119,133.0482,37482.0
2020-12-21 15:10:00,146.58,146.83,146.4,146.83,57505.0,133.0391,133.266,132.8758,133.266,57505.0
2020-12-21 15:20:00,146.78,146.89,146.65,146.81,44613.0,133.2207,133.3205,133.1027,133.2479,44613.0
2020-12-21 15:30:00,146.77,146.8,146.38,146.65,58480.0,133.2116,133.2388,132.8576,133.1027,58480.0
2020-12-21 15:40:00,146.68,146.72,146.46,146.57,59862.0,133.1299,133.1662,132.9302,133.03,59862.0
2020-12-21 15:50:00,146.51,147.06,146.22,146.99,420366.0,132.9756,133.4748,132.7124,133.4113,420366.0
2020-12-22 09:30:00,146.51,147.03,145.8,145.93,229473.0,132.9756,133.4476,132.3312,132.4492,229473.0
2020-12-22 09:40:00,145.93,146.5,145.72,146.24,86520.0,132.4492,132.9665,132.2586,132.7305,86520.0
2020-12-22 09:50:00,146.22,146.29,145.81,145.94,108547.0,132.7124,132.7759,132.3403,132.4582,108547.0
2020-12-22 10:00:00,145.92,146.25,145.64,146.14,78969.0,132.4401,132.7396,132.186,132.6398,78969.0
2020-12-22 10:10:00,146.14,146.61,145.81,146.29,77325.0,132.6398,133.0664,132.3403,132.7759,77325.0
2020-12-22 10:20:00,146.3,146.35,145.86,145.97,69191.0,132.785,132.8304,132.3856,132.4855,69191.0
2020-12-22 10:30:00,145.94,146.11,145.86,146.0,48870.0,132.4582,132.6125,132.3856,132.5127,48870.0
2020-12-22 10:40:00,146.07,146.08,145.4,145.51,74241.0,132.5762,132.5853,131.9681,132.068,74241.0
2020-12-22 10:50:00,145.47,145.78,145.31,145.75,68150.0,132.0317,132.313,131.8864,132.2858,68150.0
2020-12-22 11:00:00,145.77,145.77,145.35,145.6,57353.0,132.304,132.304,131.9228,132.1497,57353.0
2020-12-22 11:10:00,145.64,145.7,145.45,145.61,80762.0,132.186,132.2404,132.0135,132.1587,80762.0
2020-12-22 11:20:00,145.6,145.63,145.31,145.43,42329.0,132.1497,132.1769,131.8864,131.9954,42329.0
2020-12-22 11:30:00,145.44,145.44,145.05,145.34,70944.0,132.0044,132.0044,131.6505,131.9137,70944.0
2020-12-22 11:40:00,145.38,145.47,144.93,145.28,97200.0,131.95,132.0317,131.5416,131.8592,97200.0
2020-12-22 11:50:00,145.28,145.37,145.04,145.23,41472.0,131.8592,131.9409,131.6414,131.8138,41472.0
2020-12-22 12:00:00,145.23,145.28,144.88,144.91,58827.0,131.8138,131.8592,131.4962,131.5234,58827.0
2020-12-22 12:10:00,144.9,145.03,144.72,144.77,78117.0,131.5143,131.6323,131.351,131.3963,78117.0
2020-12-22 12:20:00,144.78,145.18,144.76,144.85,51785.0,131.4054,131.7685,131.3873,131.4689,51785.0
2020-12-22 12:30:00,144.84,145.13,144.83,144.97,21706.0,131.4599,131.7231,131.4508,131.5779,21706.0
2020-12-22 12:40:00,145.02,145.11,144.88,144.98,45583.0,131.6232,131.7049,131.4962,131.5869,45583.0
2020-12-22 12:50:00,144.92,145.16,144.92,145.14,35789.0,131.5325,131.7503,131.5325,131.7322,35789.0
2020-12-22 13:00:00,145.14,145.22,145.05,145.11,50662.0,131.7322,131.8048,131.6505,131.7049,50662.0
2020-12-22 13:10:00,145.07,145.52,145.07,145.37,73421.0,131.6686,132.077,131.6686,131.9409,73421.0
2020-12-22 13:20:00,145.4,145.5,145.23,145.37,44727.0,131.9681,132.0589,131.8138,131.9409,44727.0
2020-12-22 13:30:00,145.39,145.66,145.38,145.61,24507.0,131.9591,132.2041,131.95,132.1587,24507.0
2020-12-22 13:40:00,145.64,145.7,145.51,145.6,35480.0,132.186,132.2404,132.068,132.1497,35480.0
2020-12-22 13:50:00,145.64,145.69,145.58,145.62,43855.0,132.186,132.2313,132.1315,132.1678,43855.0
2020-12-22 14:00:00,145.64,145.7,145.4,145.51,40073.0,132.186,132.2404,131.9681,132.068,40073.0
2020-12-22 14:10:00,145.5,145.68,145.49,145.66,48818.0,132.0589,132.2223,132.0498,132.2041,48818.0
2020-12-22 14:20:00,145.67,145.85,145.59,145.75,32122.0,132.2132,132.3766,132.1406,132.2858,32122.0
2020-12-22 14:30:00,145.72,145.88,145.55,145.57,31519.0,132.2586,132.4038,132.1043,132.1224,31519.0
2020-12-22 14:40:00,145.56,145.89,145.56,145.86,24043.0,132.1134,132.4129,132.1134,132.3856,24043.0
2020-12-22 14:50:00,145.88,145.92,145.66,145.75,49806.0,132.4038,132.4401,132.2041,132.2858,49806.0
2020-12-22 15:00:00,145.76,145.84,145.6,145.6,51492.0,132.2949,132.3675,132.1497,132.1497,51492.0
2020-12-22 15:10:00,145.61,145.91,145.54,145.91,50035.0,132.1587,132.431,132.0952,132.431,50035.0
2020-12-22 15:20:00,145.89,145.99,145.73,145.8,44811.0,132.4129,132.5036,132.2676,132.3312,44811.0
2020-12-22 15:30:00,145.81,145.91,145.67,145.71,76575.0,132.3403,132.431,132.2132,132.2495,76575.0
2020-12-22 15:40:00,145.71,145.97,145.63,145.92,93615.0,132.2495,132.4855,132.1769,132.4401,93615.0
2020-12-22 15:50:00,145.9,146.4,145.83,146.33,241594.0,132.4219,132.8758,132.3584,132.8122,241594.0
2020-12-23 09:30:00,147.59,151.54,147.45,148.45,403393.0,133.9558,137.5409,133.8288,134.7364,403393.0
2020-12-23 09:40:00,148.5,148.52,147.58,147.88,135905.0,134.7818,134.7999,133.9467,134.219,135905.0
2020-12-23 09:50:00,147.85,148.17,147.4,147.85,208545.0,134.1918,134.4822,133.7834,134.1918,208545.0
2020-12-23 10:00:00,147.86,149.71,147.71,149.51,197642.0,134.2009,135.88,134.0647,135.6985,197642.0
2020-12-23 10:10:00,149.47,149.61,148.56,148.92,114025.0,135.6622,135.7892,134.8362,135.163,114025.0
2020-12-23 10:20:00,148.95,149.06,148.42,148.43,74117.0,135.1902,135.29,134.7091,134.7182,74117.0
2020-12-23 10:30:00,148.38,149.01,148.28,148.91,81156.0,134.6728,135.2446,134.5821,135.1539,81156.0
2020-12-23 10:40:00,148.88,149.0,148.76,148.93,47586.0,135.1267,135.2356,135.0177,135.172,47586.0
2020-12-23 10:50:00,148.94,148.99,148.59,148.9,47832.0,135.1811,135.2265,134.8634,135.1448,47832.0
2020-12-23 11:00:00,148.94,149.08,148.62,148.64,59150.0,135.1811,135.3082,134.8907,134.9088,59150.0
2020-12-23 11:10:00,148.63,148.83,148.51,148.53,47478.0,134.8997,135.0813,134.7908,134.809,47478.0
2020-12-23 11:20:00,148.56,148.81,148.54,148.7,65275.0,134.8362,135.0631,134.8181,134.9633,65275.0
2020-12-23 11:30:00,148.67,148.91,148.67,148.76,41742.0,134.9361,135.1539,134.9361,135.0177,41742.0
2020-12-23 11:40:00,148.76,148.96,148.69,148.9,34584.0,135.0177,135.1993,134.9542,135.1448,34584.0
2020-12-23 11:50:00,148.93,149.05,148.63,148.74,64892.0,135.172,135.281,134.8997,134.9996,64892.0
2020-12-23 12:00:00,148.74,148.8,148.19,148.24,74428.0,134.9996,135.054,134.5004,134.5458,74428.0
2020-12-23 12:10:00,148.23,148.5,148.23,148.32,37771.0,134.5367,134.7818,134.5367,134.6184,37771.0
2020-12-23 12:20:00,148.31,148.39,148.13,148.28,32176.0,134.6093,134.6819,134.4459,134.5821,32176.0
2020-12-23 12:30:00,148.29,148.55,148.26,148.45,36630.0,134.5912,134.8271,134.5639,134.7364,36630.0
2020-12-23 12:40:00,148.45,148.51,148.25,148.3,80362.0,134.7364,134.7908,134.5549,134.6002,80362.0
2020-12-23 12:50:00,148.31,148.6,148.3,148.6,44423.0,134.6093,134.8725,134.6002,134.8725,44423.0
2020-12-23 13:00:00,148.58,148.86,148.51,148.71,49812.0,134.8544,135.1085,134.7908,134.9724,49812.0
2020-12-23 13:10:00,148.71,148.71,148.4,148.44,31047.0,134.9724,134.9724,134.691,134.7273,31047.0
2020-12-23 13:20:00,148.44,148.58,148.41,148.47,30030.0,134.7273,134.8544,134.7001,134.7545,30030.0
2020-12-23 13:30:00,148.45,148.64,148.37,148.64,30718.0,134.7364,134.9088,134.6638,134.9088,30718.0
2020-12-23 13:40:00,148.62,148.69,148.47,148.66,31024.0,134.8907,134.9542,134.7545,134.927,31024.0
2020-12-23 13:50:00,148.67,148.72,148.49,148.61,27249.0,134.9361,134.9814,134.7727,134.8816,27249.0
2020-12-23 14:00:00,148.62,148.72,148.49,148.52,19493.0,134.8907,134.9814,134.7727,134.7999,19493.0
2020-12-23 14:10:00,148.51,148.68,148.46,148.59,34032.0,134.7908,134.9451,134.7455,134.8634,34032.0
2020-12-23 14:20:00,148.65,148.82,148.64,148.7,23364.0,134.9179,135.0722,134.9088,134.9633,23364.0
2020-12-23 14:30:00,148.69,148.9,148.69,148.77,41640.0,134.9542,135.1448,134.9542,135.0268,41640.0
2020-12-23 14:40:00,148.73,148.84,148.67,148.69,38256.0,134.9905,135.0904,134.9361,134.9542,38256.0
2020-12-23 14:50:00,148.66,148.69,148.39,148.44,40155.0,134.927,134.9542,134.6819,134.7273,40155.0
2020-12-23 15:00:00,148.43,148.47,148.31,148.33,51002.0,134.7182,134.7545,134.6093,134.6275,51002.0
2020-12-23 15:10:00,148.32,148.41,148.29,148.35,46402.0,134.6184,134.7001,134.5912,134.6456,46402.0
2020-12-23 15:20:00,148.35,148.37,148.05,148.11,23907.0,134.6456,134.6638,134.3733,134.4278,23907.0
2020-12-23 15:30:00,148.08,148.2,147.82,147.91,61522.0,134.4006,134.5095,134.1646,134.2463,61522.0
2020-12-23 15:40:00,147.92,148.08,147.81,147.92,77392.0,134.2553,134.4006,134.1555,134.2553,77392.0
2020-12-23 15:50:00,147.91,147.91,146.87,146.96,408761.0,134.2463,134.2463,133.3023,133.384,408761.0
2020-12-24 09:30:00,147.8,148.66,147.8,148.35,231220.0,134.1464,134.927,134.1464,134.6456,231220.0
2020-12-24 09:40:00,148.46,148.74,148.01,148.18,48606.0,134.7455,134.9996,134.337,134.4913,48606.0
2020-12-24 09:50:00,148.23,148.45,147.98,148.41,82158.0,134.5367,134.7364,134.3098,134.7001,82158.0
2020-12-24 10:00:00,148.43,148.55,148.0,148.22,78201.0,134.7182,134.8271,134.3279,134.5276,78201.0
2020-12-24 10:10:00,148.27,148.27,147.79,148.08,79674.0,134.573,134.573,134.1373,134.4006,79674.0
2020-12-24 10:20:00,148.09,148.41,147.84,148.03,66906.0,134.4096,134.7001,134.1827,134.3552,66906.0
2020-12-24 10:30:00,148.03,148.34,148.01,148.13,27573.0,134.3552,134.6365,134.337,134.4459,27573.0
2020-12-24 10:40:00,148.1,148.18,147.76,147.92,87951.0,134.4187,134.4913,134.1101,134.2553,87951.0
2020-12-24 10:50:00,147.95,147.95,147.55,147.59,48613.0,134.2826,134.2826,133.9195,133.9558,48613.0
2020-12-24 11:00:00,147.55,147.8,147.41,147.41,84743.0,133.9195,134.1464,133.7925,133.7925,84743.0
2020-12-24 11:10:00,147.41,147.69,147.32,147.36,70866.0,133.7925,134.0466,133.7108,133.7471,70866.0
2020-12-24 11:20:00,147.42,147.57,147.2,147.32,57137.0,133.8015,133.9377,133.6019,133.7108,57137.0
2020-12-24 11:30:00,147.34,147.56,147.24,147.51,38871.0,133.7289,133.9286,133.6382,133.8832,38871.0
2020-12-24 11:40:00,147.48,147.73,147.48,147.62,35772.0,133.856,134.0829,133.856,133.9831,35772.0
2020-12-24 11:50:00,147.62,147.75,147.43,147.55,33321.0,133.9831,134.101,133.8106,133.9195,33321.0
2020-12-24 12:00:00,147.54,147.56,147.33,147.52,28175.0,133.9104,133.9286,133.7198,133.8923,28175.0
2020-12-24 12:10:00,147.49,147.75,147.47,147.75,19820.0,133.8651,134.101,133.8469,134.101,19820.0
2020-12-24 12:20:00,147.7,148.09,147.6,148.09,62599.0,134.0557,134.4096,133.9649,134.4096,62599.0
2020-12-24 12:30:00,148.12,148.33,148.06,148.16,55026.0,134.4369,134.6275,134.3824,134.4732,55026.0
2020-12-24 12:40:00,148.2,148.4,148.12,148.37,65605.0,134.5095,134.691,134.4369,134.6638,65605.0
2020-12-24 12:50:00,148.4,148.9,148.21,148.73,179602.0,134.691,135.1448,134.5185,134.9905,179602.0
2020-12-28 09:30:00,150.62,151.07,149.68,149.94,325245.0,136.7059,137.1143,135.8528,136.0887,325245.0
2020-12-28 09:40:00,149.97,150.2,149.38,150.01,130318.0,136.116,136.3247,135.5805,136.1523,130318.0
2020-12-28 09:50:00,149.94,150.3,149.79,150.3,74239.0,136.0887,136.4155,135.9526,136.4155,74239.0
2020-12-28 10:00:00,150.29,150.5,149.44,149.68,108482.0,136.4064,136.597,135.6349,135.8528,108482.0
2020-12-28 10:10:00,149.74,150.05,149.24,149.24,109001.0,135.9072,136.1886,135.4534,135.4534,109001.0
2020-12-28 10:20:00,149.28,149.95,149.11,149.61,68504.0,135.4897,136.0978,135.3354,135.7892,68504.0
2020-12-28 10:30:00,149.68,150.07,149.67,149.95,157931.0,135.8528,136.2067,135.8437,136.0978,157931.0
2020-12-28 10:40:00,149.91,150.02,149.4,149.4,48295.0,136.0615,136.1613,135.5986,135.5986,48295.0
2020-12-28 10:50:00,149.4,149.64,149.35,149.58,49690.0,135.5986,135.8164,135.5532,135.762,49690.0
2020-12-28 11:00:00,149.64,149.74,149.44,149.62,41043.0,135.8164,135.9072,135.6349,135.7983,41043.0
2020-12-28 11:10:00,149.67,149.68,149.3,149.36,33199.0,135.8437,135.8528,135.5079,135.5623,33199.0
2020-12-28 11:20:00,149.35,149.45,149.2,149.23,44052.0,135.5532,135.644,135.4171,135.4443,44052.0
2020-12-28 11:30:00,149.23,149.27,148.91,148.99,80567.0,135.4443,135.4806,135.1539,135.2265,80567.0
2020-12-28 11:40:00,149.0,149.04,148.63,148.64,61291.0,135.2356,135.2719,134.8997,134.9088,61291.0
2020-12-28 11:50:00,148.64,148.7,148.39,148.45,63410.0,134.9088,134.9633,134.6819,134.7364,63410.0
2020-12-28 12:00:00,148.4,148.57,148.35,148.46,50611.0,134.691,134.8453,134.6456,134.7455,50611.0
2020-12-28 12:10:00,148.48,148.53,148.25,148.33,36877.0,134.7636,134.809,134.5549,134.6275,36877.0
2020-12-28 12:20:00,148.34,148.46,148.1,148.17,52938.0,134.6365,134.7455,134.4187,134.4822,52938.0
2020-12-28 12:30:00,148.15,148.79,148.06,148.69,251517.0,134.4641,135.045,134.3824,134.9542,251517.0
2020-12-28 12:40:00,148.69,148.93,148.53,148.68,90833.0,134.9542,135.172,134.809,134.9451,90833.0
2020-12-28 12:50:00,148.7,148.8,148.4,148.52,47024.0,134.9633,135.054,134.691,134.7999,47024.0
2020-12-28 13:00:00,148.52,148.6,148.39,148.49,57848.0,134.7999,134.8725,134.6819,134.7727,57848.0
2020-12-28 13:10:00,148.48,148.66,148.43,148.57,28802.0,134.7636,134.927,134.7182,134.8453,28802.0
2020-12-28 13:20:00,148.53,148.85,148.52,148.82,54583.0,134.809,135.0994,134.7999,135.0722,54583.0
2020-12-28 13:30:00,148.87,148.92,148.72,148.77,36042.0,135.1176,135.163,134.9814,135.0268,36042.0
2020-12-28 13:40:00,148.8,148.88,148.67,148.72,32391.0,135.054,135.1267,134.9361,134.9814,32391.0
2020-12-28 13:50:00,148.74,148.79,148.31,148.34,77323.0,134.9996,135.045,134.6093,134.6365,77323.0
2020-12-28 14:00:00,148.33,148.33,148.1,148.17,53505.0,134.6275,134.6275,134.4187,134.4822,53505.0
2020-12-28 14:10:00,148.17,148.29,148.0,148.29,96386.0,134.4822,134.5912,134.3279,134.5912,96386.0
2020-12-28 14:20:00,148.3,148.31,147.91,147.93,47911.0,134.6002,134.6093,134.2463,134.2644,47911.0
2020-12-28 14:30:00,147.95,148.2,147.94,148.02,43271.0,134.2826,134.5095,134.2735,134.3461,43271.0
2020-12-28 14:40:00,148.05,148.2,148.0,148.15,28146.0,134.3733,134.5095,134.3279,134.4641,28146.0
2020-12-28 14:50:00,148.17,148.27,147.95,148.15,50729.0,134.4822,134.573,134.2826,134.4641,50729.0
2020-12-28 15:00:00,148.14,148.14,147.84,147.87,58477.0,134.455,134.455,134.1827,134.21,58477.0
2020-12-28 15:10:00,147.84,147.86,147.59,147.74,46287.0,134.1827,134.2009,133.9558,134.092,46287.0
2020-12-28 15:20:00,147.75,148.11,147.73,147.91,57796.0,134.101,134.4278,134.0829,134.2463,57796.0
2020-12-28 15:30:00,147.89,147.95,147.48,147.5,62994.0,134.2281,134.2826,133.856,133.8741,62994.0
2020-12-28 15:40:00,147.51,147.91,147.44,147.73,80458.0,133.8832,134.2463,133.8197,134.0829,80458.0
2020-12-28 15:50:00,147.79,147.89,147.58,147.85,169080.0,134.1373,134.2281,133.9467,134.1918,169080.0
2020-12-29 09:30:00,148.71,148.97,148.19,148.28,118703.0,134.9724,135.2083,134.5004,134.5821,118703.0
2020-12-29 09:40:00,148.31,148.99,148.16,148.76,104814.0,134.6093,135.2265,134.4732,135.0177,104814.0
2020-12-29 09:50:00,148.75,148.84,147.53,147.79,95513.0,135.0087,135.0904,133.9014,134.1373,95513.0
2020-12-29 10:00:00,147.82,148.1,147.6,147.8,71577.0,134.1646,134.4187,133.9649,134.1464,71577.0
2020-12-29 10:10:00,147.83,147.83,147.11,147.44,93011.0,134.1737,134.1737,133.5202,133.8197,93011.0
2020-12-29 10:20:00,147.49,147.98,147.47,147.62,74737.0,133.8651,134.3098,133.8469,133.9831,74737.0
2020-12-29 10:30:00,147.68,148.16,147.51,148.07,58280.0,134.0375,134.4732,133.8832,134.3915,58280.0
2020-12-29 10:40:00,148.13,148.45,148.06,148.22,57953.0,134.4459,134.7364,134.3824,134.5276,57953.0
2020-12-29 10:50:00,148.18,148.4,148.0,148.27,28381.0,134.4913,134.691,134.3279,134.573,28381.0
2020-12-29 11:00:00,148.29,148.54,148.17,148.54,37043.0,134.5912,134.8181,134.4822,134.8181,37043.0
2020-12-29 11:10:00,148.54,148.61,147.85,148.06,60501.0,134.8181,134.8816,134.1918,134.3824,60501.0
2020-12-29 11:20:00,148.04,148.14,147.69,147.89,63821.0,134.3643,134.455,134.0466,134.2281,63821.0
2020-12-29 11:30:00,147.91,148.12,147.73,148.05,39930.0,134.2463,134.4369,134.0829,134.3733,39930.0
2020-12-29 11:40:00,148.12,148.14,147.61,147.72,61742.0,134.4369,134.455,133.974,134.0738,61742.0
2020-12-29 11:50:00,147.74,147.8,147.45,147.68,34204.0,134.092,134.1464,133.8288,134.0375,34204.0
2020-12-29 12:00:00,147.66,147.74,147.53,147.63,39364.0,134.0194,134.092,133.9014,133.9921,39364.0
2020-12-29 12:10:00,147.6,147.6,147.15,147.24,67176.0,133.9649,133.9649,133.5565,133.6382,67176.0
2020-12-29 12:20:00,147.28,147.71,147.03,147.61,67107.0,133.6745,134.0647,133.4476,133.974,67107.0
2020-12-29 12:30:00,147.58,147.59,147.12,147.44,44647.0,133.9467,133.9558,133.5292,133.8197,44647.0
2020-12-29 12:40:00,147.48,147.49,147.05,147.22,38936.0,133.856,133.8651,133.4657,133.62,38936.0
2020-12-29 12:50:00,147.18,147.46,147.13,147.46,27819.0,133.5837,133.8378,133.5383,133.8378,27819.0
2020-12-29 13:00:00,147.42,147.42,147.19,147.29,26088.0,133.8015,133.8015,133.5928,133.6835,26088.0
2020-12-29 13:10:00,147.3,147.47,147.23,147.44,34896.0,133.6926,133.8469,133.6291,133.8197,34896.0
2020-12-29 13:20:00,147.48,147.56,147.38,147.53,31189.0,133.856,133.9286,133.7652,133.9014,31189.0
2020-12-29 13:30:00,147.52,147.59,147.37,147.42,30018.0,133.8923,133.9558,133.7561,133.8015,30018.0
2020-12-29 13:40:00,147.45,147.56,147.38,147.56,22872.0,133.8288,133.9286,133.7652,133.9286,22872.0
2020-12-29 13:50:00,147.53,147.77,147.37,147.76,30162.0,133.9014,134.1192,133.7561,134.1101,30162.0
2020-12-29 14:00:00,147.76,147.8,147.54,147.59,65455.0,134.1101,134.1464,133.9104,133.9558,65455.0
2020-12-29 14:10:00,147.59,147.72,147.54,147.69,40118.0,133.9558,134.0738,133.9104,134.0466,40118.0
2020-12-29 14:20:00,147.66,147.74,147.49,147.65,38419.0,134.0194,134.092,133.8651,134.0103,38419.0
2020-12-29 14:30:00,147.66,147.85,147.63,147.85,44901.0,134.0194,134.1918,133.9921,134.1918,44901.0
2020-12-29 14:40:00,147.84,148.0,147.74,147.81,55359.0,134.1827,134.3279,134.092,134.1555,55359.0
2020-12-29 14:50:00,147.85,148.46,147.83,148.31,95475.0,134.1918,134.7455,134.1737,134.6093,95475.0
2020-12-29 15:00:00,148.28,148.42,148.11,148.22,66655.0,134.5821,134.7091,134.4278,134.5276,66655.0
2020-12-29 15:10:00,148.24,148.68,148.24,148.65,53327.0,134.5458,134.9451,134.5458,134.9179,53327.0
2020-12-29 15:20:00,148.65,148.77,148.53,148.63,69870.0,134.9179,135.0268,134.809,134.8997,69870.0
2020-12-29 15:30:00,148.63,148.64,148.45,148.54,64856.0,134.8997,134.9088,134.7364,134.8181,64856.0
2020-12-29 15:40:00,148.55,148.86,148.41,148.81,91473.0,134.8271,135.1085,134.7001,135.0631,91473.0
2020-12-29 15:50:00,148.81,148.84,148.3,148.36,188709.0,135.0631,135.0904,134.6002,134.6547,188709.0
2020-12-30 09:30:00,149.07,149.67,148.92,149.44,117228.0,135.2991,135.8437,135.163,135.6349,117228.0
2020-12-30 09:40:00,149.47,150.06,149.1,150.05,95750.0,135.6622,136.1976,135.3263,136.1886,95750.0
2020-12-30 09:50:00,150.01,150.41,149.58,150.0,92960.0,136.1523,136.5153,135.762,136.1432,92960.0
2020-12-30 10:00:00,149.99,150.2,149.85,150.04,52497.0,136.1341,136.3247,136.007,136.1795,52497.0
2020-12-30 10:10:00,150.05,150.24,149.46,149.72,64083.0,136.1886,136.361,135.6531,135.8891,64083.0
2020-12-30 10:20:00,149.72,150.28,149.69,150.07,55776.0,135.8891,136.3973,135.8618,136.2067,55776.0
2020-12-30 10:30:00,150.1,150.15,149.51,149.52,94490.0,136.234,136.2793,135.6985,135.7075,94490.0
2020-12-30 10:40:00,149.5,150.29,149.49,150.29,113676.0,135.6894,136.4064,135.6803,136.4064,113676.0
2020-12-30 10:50:00,150.29,150.58,150.25,150.53,78299.0,136.4064,136.6696,136.3701,136.6242,78299.0
2020-12-30 11:00:00,150.53,150.85,150.4,150.81,65292.0,136.6242,136.9147,136.5062,136.8784,65292.0
2020-12-30 11:10:00,150.8,150.9,150.53,150.76,87689.0,136.8693,136.96,136.6242,136.833,87689.0
2020-12-30 11:20:00,150.7,150.99,150.66,150.89,72361.0,136.7785,137.0417,136.7422,136.951,72361.0
2020-12-30 11:30:00,150.93,151.61,150.9,151.47,172372.0,136.9873,137.6045,136.96,137.4774,172372.0
2020-12-30 11:40:00,151.46,151.51,151.04,151.06,75833.0,137.4683,137.5137,137.0871,137.1053,75833.0
2020-12-30 11:50:00,151.06,151.08,150.81,150.81,92582.0,137.1053,137.1234,136.8784,136.8784,92582.0
2020-12-30 12:00:00,150.84,150.95,150.55,150.6,44141.0,136.9056,137.0054,136.6424,136.6878,44141.0
2020-12-30 12:10:00,150.6,150.88,150.6,150.73,52911.0,136.6878,136.9419,136.6878,136.8058,52911.0
2020-12-30 12:20:00,150.74,150.95,150.7,150.91,59253.0,136.8148,137.0054,136.7785,136.9691,59253.0
2020-12-30 12:30:00,150.92,150.92,150.66,150.66,111147.0,136.9782,136.9782,136.7422,136.7422,111147.0
2020-12-30 12:40:00,150.66,150.74,150.41,150.49,48781.0,136.7422,136.8148,136.5153,136.5879,48781.0
2020-12-30 12:50:00,150.46,150.57,150.29,150.57,63030.0,136.5607,136.6605,136.4064,136.6605,63030.0
2020-12-30 13:00:00,150.54,150.64,150.39,150.43,37973.0,136.6333,136.7241,136.4972,136.5335,37973.0
2020-12-30 13:10:00,150.43,150.5,150.38,150.5,35189.0,136.5335,136.597,136.4881,136.597,35189.0
2020-12-30 13:20:00,150.51,150.55,150.34,150.35,39932.0,136.6061,136.6424,136.4518,136.4609,39932.0
2020-12-30 13:30:00,150.34,150.47,150.29,150.29,33660.0,136.4518,136.5698,136.4064,136.4064,33660.0
2020-12-30 13:40:00,150.28,150.44,150.17,150.39,42459.0,136.3973,136.5425,136.2975,136.4972,42459.0
2020-12-30 13:50:00,150.39,150.39,150.21,150.25,27916.0,136.4972,136.4972,136.3338,136.3701,27916.0
2020-12-30 14:00:00,150.24,150.28,150.05,150.11,61689.0,136.361,136.3973,136.1886,136.243,61689.0
2020-12-30 14:10:00,150.12,150.17,149.85,149.88,36306.0,136.2521,136.2975,136.007,136.0343,36306.0
2020-12-30 14:20:00,149.87,150.23,149.87,150.23,38660.0,136.0252,136.3519,136.0252,136.3519,38660.0
2020-12-30 14:30:00,150.24,150.35,150.1,150.32,25328.0,136.361,136.4609,136.234,136.4336,25328.0
2020-12-30 14:40:00,150.28,150.3,150.16,150.19,20725.0,136.3973,136.4155,136.2884,136.3156,20725.0
2020-12-30 14:50:00,150.2,150.21,150.0,150.2,16852.0,136.3247,136.3338,136.1432,136.3247,16852.0
2020-12-30 15:00:00,150.19,150.2,149.88,150.13,49453.0,136.3156,136.3247,136.0343,136.2612,49453.0
2020-12-30 15:10:00,150.13,150.15,149.9,149.94,22351.0,136.2612,136.2793,136.0524,136.0887,22351.0
2020-12-30 15:20:00,149.92,150.16,149.91,150.08,31342.0,136.0706,136.2884,136.0615,136.2158,31342.0
2020-12-30 15:30:00,150.12,150.15,149.92,150.08,37159.0,136.2521,136.2793,136.0706,136.2158,37159.0
2020-12-30 15:40:00,150.08,150.32,150.04,150.07,89553.0,136.2158,136.4336,136.1795,136.2067,89553.0
2020-12-30 15:50:00,150.1,150.36,149.94,149.97,256036.0,136.234,136.4699,136.0887,136.116,256036.0
2020-12-31 09:30:00,150.32,150.8,150.1,150.68,162884.0,136.4336,136.8693,136.234,136.7604,162884.0
2020-12-31 09:40:00,150.74,151.16,150.22,151.0,92763.0,136.8148,137.196,136.3429,137.0508,92763.0
2020-12-31 09:50:00,150.93,151.53,150.62,151.39,93058.0,136.9873,137.5319,136.7059,137.4048,93058.0
2020-12-31 10:00:00,151.42,152.18,151.39,151.5,153363.0,137.432,138.1218,137.4048,137.5046,153363.0
2020-12-31 10:10:00,151.51,151.95,151.24,151.95,85004.0,137.5137,137.9131,137.2686,137.9131,85004.0
2020-12-31 10:20:00,151.98,152.34,151.89,152.32,88691.0,137.9403,138.267,137.8586,138.2489,88691.0
2020-12-31 10:30:00,152.33,152.37,152.05,152.09,91965.0,138.2579,138.2943,138.0038,138.0401,91965.0
2020-12-31 10:40:00,152.14,152.56,152.08,152.48,93552.0,138.0855,138.4667,138.031,138.3941,93552.0
2020-12-31 10:50:00,152.44,152.53,152.26,152.42,56331.0,138.3578,138.4395,138.1944,138.3396,56331.0
2020-12-31 11:00:00,152.42,152.48,151.84,151.97,73585.0,138.3396,138.3941,137.8132,137.9312,73585.0
2020-12-31 11:10:00,151.97,152.13,151.69,152.08,51930.0,137.9312,138.0764,137.6771,138.031,51930.0
2020-12-31 11:20:00,152.09,152.15,151.81,151.9,44590.0,138.0401,138.0946,137.786,137.8677,44590.0
2020-12-31 11:30:00,151.86,151.96,151.32,151.45,91268.0,137.8314,137.9221,137.3413,137.4592,91268.0
2020-12-31 11:40:00,151.44,151.75,151.35,151.72,63401.0,137.4502,137.7315,137.3685,137.7043,63401.0
2020-12-31 11:50:00,151.72,151.72,151.17,151.27,41373.0,137.7043,137.7043,137.2051,137.2959,41373.0
2020-12-31 12:00:00,151.28,151.41,151.15,151.36,42414.0,137.3049,137.4229,137.187,137.3776,42414.0
2020-12-31 12:10:00,151.35,151.48,151.21,151.34,43709.0,137.3685,137.4865,137.2414,137.3594,43709.0
2020-12-31 12:20:00,151.31,152.0,151.27,151.95,279290.0,137.3322,137.9584,137.2959,137.9131,279290.0
2020-12-31 12:30:00,151.88,152.22,151.52,151.68,238725.0,137.8495,138.1581,137.5228,137.668,238725.0
2020-12-31 12:40:00,151.66,151.85,151.51,151.76,27951.0,137.6498,137.8223,137.5137,137.7406,27951.0
2020-12-31 12:50:00,151.76,151.81,151.62,151.76,23477.0,137.7406,137.786,137.6135,137.7406,23477.0
2020-12-31 13:00:00,151.78,151.79,151.54,151.56,20713.0,137.7588,137.7678,137.5409,137.5591,20713.0
2020-12-31 13:10:00,151.52,151.55,151.36,151.55,25544.0,137.5228,137.55,137.3776,137.55,25544.0
2020-12-31 13:20:00,151.56,151.6,151.39,151.41,26742.0,137.5591,137.5954,137.4048,137.4229,26742.0
2020-12-31 13:30:00,151.46,151.57,151.22,151.25,18367.0,137.4683,137.5682,137.2505,137.2777,18367.0
2020-12-31 13:40:00,151.23,151.28,151.0,151.02,30395.0,137.2596,137.3049,137.0508,137.069,30395.0
2020-12-31 13:50:00,151.04,151.22,150.95,151.14,39154.0,137.0871,137.2505,137.0054,137.1779,39154.0
2020-12-31 14:00:00,151.13,151.15,150.95,151.11,35679.0,137.1688,137.187,137.0054,137.1507,35679.0
2020-12-31 14:10:00,151.18,151.56,151.08,151.51,54130.0,137.2142,137.5591,137.1234,137.5137,54130.0
2020-12-31 14:20:00,151.51,151.75,151.44,151.66,54801.0,137.5137,137.7315,137.4502,137.6498,54801.0
2020-12-31 14:30:00,151.71,151.97,151.59,151.97,53975.0,137.6952,137.9312,137.5863,137.9312,53975.0
2020-12-31 14:40:00,151.95,152.09,151.68,151.82,48819.0,137.9131,138.0401,137.668,137.7951,48819.0
2020-12-31 14:50:00,151.82,151.97,151.76,151.86,27836.0,137.7951,137.9312,137.7406,137.8314,27836.0
2020-12-31 15:00:00,151.83,152.09,151.74,152.03,29151.0,137.8041,138.0401,137.7225,137.9857,29151.0
2020-12-31 15:10:00,152.02,152.2,151.96,152.15,32114.0,137.9766,138.14,137.9221,138.0946,32114.0
2020-12-31 15:20:00,152.13,152.13,151.9,151.9,42181.0,138.0764,138.0764,137.8677,137.8677,42181.0
2020-12-31 15:30:00,151.9,151.93,151.63,151.79,42804.0,137.8677,137.8949,137.6226,137.7678,42804.0
2020-12-31 15:40:00,151.78,151.81,151.55,151.73,49989.0,137.7588,137.786,137.55,137.7134,49989.0
2020-12-31 15:50:00,151.78,152.52,151.78,152.24,367966.0,137.7588,138.4304,137.7588,138.1763,367966.0
2021-01-04 09:30:00,153.03,154.73,152.91,154.29,487387.0,138.8933,140.4362,138.7844,140.0369,487387.0
2021-01-04 09:40:00,154.26,155.15,154.26,154.7,444571.0,140.0097,140.8174,140.0097,140.409,444571.0
2021-01-04 09:50:00,154.62,154.78,153.16,153.54,435811.0,140.3364,140.4816,139.0113,139.3562,435811.0
2021-01-04 10:00:00,153.57,153.94,153.37,153.72,212110.0,139.3834,139.7192,139.2019,139.5195,212110.0
2021-01-04 10:10:00,153.74,153.81,153.1,153.4,202359.0,139.5377,139.6012,138.9568,139.2291,202359.0
2021-01-04 10:20:00,153.37,153.59,153.09,153.37,144399.0,139.2019,139.4016,138.9477,139.2019,144399.0
2021-01-04 10:30:00,153.28,153.42,152.31,152.53,158536.0,139.1202,139.2473,138.2398,138.4395,158536.0
2021-01-04 10:40:00,152.45,152.62,150.92,151.07,294317.0,138.3669,138.5212,136.9782,137.1143,294317.0
2021-01-04 10:50:00,151.04,151.07,149.9,149.99,322210.0,137.0871,137.1143,136.0524,136.1341,322210.0
2021-01-04 11:00:00,149.95,150.54,149.25,149.54,257658.0,136.0978,136.6333,135.4625,135.7257,257658.0
2021-01-04 11:10:00,149.56,150.19,149.34,149.94,117209.0,135.7438,136.3156,135.5442,136.0887,117209.0
2021-01-04 11:20:00,149.94,150.07,149.38,149.78,95219.0,136.0887,136.2067,135.5805,135.9435,95219.0
2021-01-04 11:30:00,149.75,149.9,149.06,149.34,83772.0,135.9163,136.0524,135.29,135.5442,83772.0
2021-01-04 11:40:00,149.27,149.5,148.95,149.07,111139.0,135.4806,135.6894,135.1902,135.2991,111139.0
2021-01-04 11:50:00,149.05,149.25,148.4,148.57,139047.0,135.281,135.4625,134.691,134.8453,139047.0
2021-01-04 12:00:00,148.53,148.79,148.25,148.35,224213.0,134.809,135.045,134.5549,134.6456,224213.0
2021-01-04 12:10:00,148.37,148.58,147.8,148.5,123827.0,134.6638,134.8544,134.1464,134.7818,123827.0
2021-01-04 12:20:00,148.51,148.88,148.31,148.54,100541.0,134.7908,135.1267,134.6093,134.8181,100541.0
2021-01-04 12:30:00,148.49,148.77,148.17,148.51,133896.0,134.7727,135.0268,134.4822,134.7908,133896.0
2021-01-04 12:40:00,148.5,148.57,147.81,147.9,103184.0,134.7818,134.8453,134.1555,134.2372,103184.0
2021-01-04 12:50:00,147.95,148.99,147.8,148.91,89423.0,134.2826,135.2265,134.1464,135.1539,89423.0
2021-01-04 13:00:00,148.88,148.91,148.47,148.5,72180.0,135.1267,135.1539,134.7545,134.7818,72180.0
2021-01-04 13:10:00,148.54,149.2,148.48,148.94,75542.0,134.8181,135.4171,134.7636,135.1811,75542.0
2021-01-04 13:20:00,148.93,149.35,148.85,149.14,71609.0,135.172,135.5532,135.0994,135.3626,71609.0
2021-01-04 13:30:00,149.14,149.19,148.71,149.0,51457.0,135.3626,135.408,134.9724,135.2356,51457.0
2021-01-04 13:40:00,148.97,149.37,148.97,149.36,81978.0,135.2083,135.5714,135.2083,135.5623,81978.0
2021-01-04 13:50:00,149.37,149.6,149.16,149.22,75272.0,135.5714,135.7801,135.3808,135.4352,75272.0
2021-01-04 14:00:00,149.24,149.31,148.42,148.51,82501.0,135.4534,135.5169,134.7091,134.7908,82501.0
2021-01-04 14:10:00,148.55,148.6,148.05,148.31,150540.0,134.8271,134.8725,134.3733,134.6093,150540.0
2021-01-04 14:20:00,148.29,148.36,147.86,148.01,110670.0,134.5912,134.6547,134.2009,134.337,110670.0
2021-01-04 14:30:00,148.0,148.15,147.8,147.94,57501.0,134.3279,134.4641,134.1464,134.2735,57501.0
2021-01-04 14:40:00,147.94,148.0,147.44,147.45,77932.0,134.2735,134.3279,133.8197,133.8288,77932.0
2021-01-04 14:50:00,147.44,148.08,147.13,148.01,190090.0,133.8197,134.4006,133.5383,134.337,190090.0
2021-01-04 15:00:00,148.02,148.21,147.63,147.81,98703.0,134.3461,134.5185,133.9921,134.1555,98703.0
2021-01-04 15:10:00,147.86,148.17,147.68,147.74,74338.0,134.2009,134.4822,134.0375,134.092,74338.0
2021-01-04 15:20:00,147.75,148.0,147.49,148.0,165975.0,134.101,134.3279,133.8651,134.3279,165975.0
2021-01-04 15:30:00,148.02,148.49,147.62,148.41,111661.0,134.3461,134.7727,133.9831,134.7001,111661.0
2021-01-04 15:40:00,148.4,148.72,148.23,148.67,104865.0,134.691,134.9814,134.5367,134.9361,104865.0
2021-01-04 15:50:00,148.74,148.98,148.26,148.33,406452.0,134.9996,135.2174,134.5639,134.6275,406452.0
2021-01-05 09:30:00,148.85,150.72,148.5,150.29,437603.0,135.0994,136.7967,134.7818,136.4064,437603.0
2021-01-05 09:40:00,150.43,151.37,150.27,150.56,206714.0,136.5335,137.3866,136.3882,136.6515,206714.0
2021-01-05 09:50:00,150.5,151.62,150.39,151.62,213404.0,136.597,137.6135,136.4972,137.6135,213404.0
2021-01-05 10:00:00,151.64,152.5,151.24,152.03,324722.0,137.6317,138.4122,137.2686,137.9857,324722.0
2021-01-05 10:10:00,151.94,152.65,151.55,152.06,281508.0,137.904,138.5484,137.55,138.0129,281508.0
2021-01-05 10:20:00,152.03,152.1,151.6,151.84,131339.0,137.9857,138.0492,137.5954,137.8132,131339.0
2021-01-05 10:30:00,151.78,151.95,151.28,151.68,163056.0,137.7588,137.9131,137.3049,137.668,163056.0
2021-01-05 10:40:00,151.75,151.91,151.28,151.85,77145.0,137.7315,137.8767,137.3049,137.8223,77145.0
2021-01-05 10:50:00,151.83,152.2,151.41,151.65,109516.0,137.8041,138.14,137.4229,137.6408,109516.0
2021-01-05 11:00:00,151.69,152.2,151.53,151.93,107565.0,137.6771,138.14,137.5319,137.8949,107565.0
2021-01-05 11:10:00,151.99,152.13,151.42,151.54,113974.0,137.9494,138.0764,137.432,137.5409,113974.0
2021-01-05 11:20:00,151.52,151.87,151.52,151.72,87419.0,137.5228,137.8404,137.5228,137.7043,87419.0
2021-01-05 11:30:00,151.74,151.79,151.5,151.71,88231.0,137.7225,137.7678,137.5046,137.6952,88231.0
2021-01-05 11:40:00,151.74,151.75,151.55,151.62,91980.0,137.7225,137.7315,137.55,137.6135,91980.0
2021-01-05 11:50:00,151.66,151.75,151.47,151.51,63546.0,137.6498,137.7315,137.4774,137.5137,63546.0
2021-01-05 12:00:00,151.53,151.75,151.44,151.57,76690.0,137.5319,137.7315,137.4502,137.5682,76690.0
2021-01-05 12:10:00,151.5,151.66,151.08,151.56,133767.0,137.5046,137.6498,137.1234,137.5591,133767.0
2021-01-05 12:20:00,151.57,151.58,151.27,151.44,83733.0,137.5682,137.5772,137.2959,137.4502,83733.0
2021-01-05 12:30:00,151.41,151.66,151.41,151.64,60263.0,137.4229,137.6498,137.4229,137.6317,60263.0
2021-01-05 12:40:00,151.6,151.6,151.35,151.5,37952.0,137.5954,137.5954,137.3685,137.5046,37952.0
2021-01-05 12:50:00,151.46,151.6,151.43,151.59,58595.0,137.4683,137.5954,137.4411,137.5863,58595.0
2021-01-05 13:00:00,151.59,151.62,151.46,151.5,56554.0,137.5863,137.6135,137.4683,137.5046,56554.0
2021-01-05 13:10:00,151.48,151.59,151.45,151.5,42285.0,137.4865,137.5863,137.4592,137.5046,42285.0
2021-01-05 13:20:00,151.5,151.55,151.45,151.5,107173.0,137.5046,137.55,137.4592,137.5046,107173.0
2021-01-05 13:30:00,151.5,151.82,151.48,151.5,112643.0,137.5046,137.7951,137.4865,137.5046,112643.0
2021-01-05 13:40:00,151.51,151.61,151.46,151.5,71516.0,137.5137,137.6045,137.4683,137.5046,71516.0
2021-01-05 13:50:00,151.5,151.68,151.48,151.62,55547.0,137.5046,137.668,137.4865,137.6135,55547.0
2021-01-05 14:00:00,151.67,151.9,151.67,151.74,105997.0,137.6589,137.8677,137.6589,137.7225,105997.0
2021-01-05 14:10:00,151.75,152.29,151.74,151.93,132842.0,137.7315,138.2216,137.7225,137.8949,132842.0
2021-01-05 14:20:00,151.94,152.28,151.81,151.87,126955.0,137.904,138.2126,137.786,137.8404,126955.0
2021-01-05 14:30:00,151.91,152.27,151.91,152.23,50377.0,137.8767,138.2035,137.8767,138.1672,50377.0
2021-01-05 14:40:00,152.24,152.28,151.76,151.79,50103.0,138.1763,138.2126,137.7406,137.7678,50103.0
2021-01-05 14:50:00,151.78,151.8,151.49,151.54,45157.0,137.7588,137.7769,137.4955,137.5409,45157.0
2021-01-05 15:00:00,151.55,151.88,151.54,151.88,66759.0,137.55,137.8495,137.5409,137.8495,66759.0
2021-01-05 15:10:00,151.88,151.91,151.58,151.74,83935.0,137.8495,137.8767,137.5772,137.7225,83935.0
2021-01-05 15:20:00,151.76,151.79,151.49,151.57,51040.0,137.7406,137.7678,137.4955,137.5682,51040.0
2021-01-05 15:30:00,151.56,151.98,151.55,151.9,181509.0,137.5591,137.9403,137.55,137.8677,181509.0
2021-01-05 15:40:00,151.87,152.43,151.74,152.31,157705.0,137.8404,138.3487,137.7225,138.2398,157705.0
2021-01-05 15:50:00,152.37,152.7,152.0,152.45,374003.0,138.2943,138.5938,137.9584,138.3669,374003.0
2021-01-06 09:30:00,151.53,151.97,149.47,150.37,370802.0,137.5319,137.9312,135.6622,136.479,370802.0
2021-01-06 09:40:00,150.43,151.65,150.27,150.56,207431.0,136.5335,137.6408,136.3882,136.6515,207431.0
2021-01-06 09:50:00,150.56,150.74,150.08,150.33,142423.0,136.6515,136.8148,136.2158,136.4427,142423.0
2021-01-06 10:00:00,150.37,150.44,149.5,150.19,121243.0,136.479,136.5425,135.6894,136.3156,121243.0
2021-01-06 10:10:00,150.17,151.32,150.15,151.32,71676.0,136.2975,137.3413,136.2793,137.3413,71676.0
2021-01-06 10:20:00,151.27,151.69,150.93,151.65,75401.0,137.2959,137.6771,136.9873,137.6408,75401.0
2021-01-06 10:30:00,151.67,152.31,151.6,152.14,65471.0,137.6589,138.2398,137.5954,138.0855,65471.0
2021-01-06 10:40:00,152.16,152.39,152.02,152.39,40577.0,138.1037,138.3124,137.9766,138.3124,40577.0
2021-01-06 10:50:00,152.41,152.56,152.22,152.5,68634.0,138.3306,138.4667,138.1581,138.4122,68634.0
2021-01-06 11:00:00,152.5,152.73,152.09,152.35,87647.0,138.4122,138.621,138.0401,138.2761,87647.0
2021-01-06 11:10:00,152.4,153.1,152.35,152.96,100961.0,138.3215,138.9568,138.2761,138.8297,100961.0
2021-01-06 11:20:00,153.0,153.0,152.22,152.38,73888.0,138.8661,138.8661,138.1581,138.3033,73888.0
2021-01-06 11:30:00,152.4,152.55,151.74,151.75,62182.0,138.3215,138.4576,137.7225,137.7315,62182.0
2021-01-06 11:40:00,151.75,152.31,151.75,152.16,82733.0,137.7315,138.2398,137.7315,138.1037,82733.0
2021-01-06 11:50:00,152.21,152.39,152.02,152.33,39788.0,138.149,138.3124,137.9766,138.2579,39788.0
2021-01-06 12:00:00,152.3,153.0,152.25,152.87,109626.0,138.2307,138.8661,138.1853,138.7481,109626.0
2021-01-06 12:10:00,152.9,153.0,152.83,152.93,53944.0,138.7753,138.8661,138.7118,138.8025,53944.0
2021-01-06 12:20:00,152.94,153.25,152.57,153.21,77257.0,138.8116,139.093,138.4758,139.0567,77257.0
2021-01-06 12:30:00,153.21,153.32,152.36,152.42,69208.0,139.0567,139.1565,138.2852,138.3396,69208.0
2021-01-06 12:40:00,152.45,152.73,152.35,152.55,46303.0,138.3669,138.621,138.2761,138.4576,46303.0
2021-01-06 12:50:00,152.55,152.83,152.4,152.53,44223.0,138.4576,138.7118,138.3215,138.4395,44223.0
2021-01-06 13:00:00,152.6,152.73,152.46,152.46,48689.0,138.503,138.621,138.3759,138.3759,48689.0
2021-01-06 13:10:00,152.49,152.89,152.42,152.5,61662.0,138.4032,138.7662,138.3396,138.4122,61662.0
2021-01-06 13:20:00,152.51,152.54,151.93,151.98,55436.0,138.4213,138.4485,137.8949,137.9403,55436.0
2021-01-06 13:30:00,151.96,152.53,151.95,152.48,42355.0,137.9221,138.4395,137.9131,138.3941,42355.0
2021-01-06 13:40:00,152.47,153.87,152.43,153.31,176077.0,138.385,139.6557,138.3487,139.1474,176077.0
2021-01-06 13:50:00,153.29,153.69,153.13,153.13,85935.0,139.1293,139.4923,138.984,138.984,85935.0
2021-01-06 14:00:00,153.12,153.57,153.06,153.35,64641.0,138.975,139.3834,138.9205,139.1837,64641.0
2021-01-06 14:10:00,153.28,153.42,152.22,152.36,80842.0,139.1202,139.2473,138.1581,138.2852,80842.0
2021-01-06 14:20:00,152.42,152.81,151.89,151.99,56081.0,138.3396,138.6936,137.8586,137.9494,56081.0
2021-01-06 14:30:00,151.91,152.56,151.7,151.85,55970.0,137.8767,138.4667,137.6861,137.8223,55970.0
2021-01-06 14:40:00,151.8,152.45,151.63,151.69,60654.0,137.7769,138.3669,137.6226,137.6771,60654.0
2021-01-06 14:50:00,151.68,152.24,151.39,152.06,61603.0,137.668,138.1763,137.4048,138.0129,61603.0
2021-01-06 15:00:00,152.01,152.11,151.43,151.91,60322.0,137.9675,138.0583,137.4411,137.8767,60322.0
2021-01-06 15:10:00,151.96,152.43,151.7,152.01,57859.0,137.9221,138.3487,137.6861,137.9675,57859.0
2021-01-06 15:20:00,152.02,152.13,151.31,151.93,115535.0,137.9766,138.0764,137.3322,137.8949,115535.0
2021-01-06 15:30:00,151.96,152.04,151.0,151.0,100691.0,137.9221,137.9947,137.0508,137.0508,100691.0
2021-01-06 15:40:00,151.0,151.5,151.0,151.38,119672.0,137.0508,137.5046,137.0508,137.3957,119672.0
2021-01-06 15:50:00,151.29,151.36,150.64,151.19,319475.0,137.314,137.3776,136.7241,137.2233,319475.0
2021-01-07 09:30:00,152.0,153.84,152.0,152.86,334183.0,137.9584,139.6285,137.9584,138.739,334183.0
2021-01-07 09:40:00,152.87,152.99,152.26,152.49,131344.0,138.7481,138.857,138.1944,138.4032,131344.0
2021-01-07 09:50:00,152.48,153.34,152.41,153.34,112007.0,138.3941,139.1746,138.3306,139.1746,112007.0
2021-01-07 10:00:00,153.35,153.75,153.0,153.49,116942.0,139.1837,139.5468,138.8661,139.3108,116942.0
2021-01-07 10:10:00,153.52,154.01,153.37,153.93,135176.0,139.338,139.7828,139.2019,139.7101,135176.0
2021-01-07 10:20:00,153.97,154.57,153.85,154.53,132935.0,139.7464,140.291,139.6375,140.2547,132935.0
2021-01-07 10:30:00,154.53,154.56,153.95,154.06,88433.0,140.2547,140.2819,139.7283,139.8281,88433.0
2021-01-07 10:40:00,154.02,154.14,153.78,154.05,121496.0,139.7918,139.9007,139.574,139.8191,121496.0
2021-01-07 10:50:00,154.05,154.59,154.0,154.55,61066.0,139.8191,140.3092,139.7737,140.2729,61066.0
2021-01-07 11:00:00,154.64,155.49,154.51,154.95,222326.0,140.3546,141.126,140.2366,140.6359,222326.0
2021-01-07 11:10:00,154.94,155.11,154.39,154.45,73649.0,140.6268,140.7811,140.1276,140.1821,73649.0
2021-01-07 11:20:00,154.45,154.8,154.41,154.67,85750.0,140.1821,140.4998,140.1458,140.3818,85750.0
2021-01-07 11:30:00,154.77,154.87,154.54,154.8,54459.0,140.4725,140.5633,140.2638,140.4998,54459.0
2021-01-07 11:40:00,154.77,154.88,154.46,154.49,58806.0,140.4725,140.5724,140.1912,140.2184,58806.0
2021-01-07 11:50:00,154.46,154.68,154.36,154.53,58128.0,140.1912,140.3909,140.1004,140.2547,58128.0
2021-01-07 12:00:00,154.53,154.75,154.2,154.43,46758.0,140.2547,140.4544,139.9552,140.164,46758.0
2021-01-07 12:10:00,154.44,154.77,154.3,154.57,53423.0,140.173,140.4725,140.046,140.291,53423.0
2021-01-07 12:20:00,154.62,154.63,154.16,154.29,48949.0,140.3364,140.3455,139.9189,140.0369,48949.0
2021-01-07 12:30:00,154.28,154.85,154.27,154.64,56090.0,140.0278,140.5452,140.0187,140.3546,56090.0
2021-01-07 12:40:00,154.63,154.71,154.43,154.64,47228.0,140.3455,140.4181,140.164,140.3546,47228.0
2021-01-07 12:50:00,154.66,154.78,154.54,154.7,42651.0,140.3727,140.4816,140.2638,140.409,42651.0
2021-01-07 13:00:00,154.72,154.77,154.45,154.5,48919.0,140.4272,140.4725,140.1821,140.2275,48919.0
2021-01-07 13:10:00,154.53,154.85,154.44,154.79,61035.0,140.2547,140.5452,140.173,140.4907,61035.0
2021-01-07 13:20:00,154.8,155.0,154.69,154.81,70245.0,140.4998,140.6813,140.3999,140.5088,70245.0
2021-01-07 13:30:00,154.8,155.1,154.8,154.87,74539.0,140.4998,140.7721,140.4998,140.5633,74539.0
2021-01-07 13:40:00,154.89,154.93,154.59,154.62,72843.0,140.5815,140.6178,140.3092,140.3364,72843.0
2021-01-07 13:50:00,154.63,154.93,154.63,154.85,59522.0,140.3455,140.6178,140.3455,140.5452,59522.0
2021-01-07 14:00:00,154.86,155.02,154.81,154.85,35542.0,140.5542,140.6994,140.5088,140.5452,35542.0
2021-01-07 14:10:00,154.84,155.12,154.75,155.12,79830.0,140.5361,140.7902,140.4544,140.7902,79830.0
2021-01-07 14:20:00,155.11,155.5,155.11,155.35,99784.0,140.7811,141.1351,140.7811,140.999,99784.0
2021-01-07 14:30:00,155.35,155.41,155.2,155.27,65084.0,140.999,141.0534,140.8628,140.9264,65084.0
2021-01-07 14:40:00,155.28,155.43,155.21,155.31,47364.0,140.9354,141.0716,140.8719,140.9627,47364.0
2021-01-07 14:50:00,155.27,155.3,154.96,155.06,92114.0,140.9264,140.9536,140.645,140.7358,92114.0
2021-01-07 15:00:00,155.08,155.5,155.07,155.37,57847.0,140.7539,141.1351,140.7448,141.0171,57847.0
2021-01-07 15:10:00,155.37,155.52,155.23,155.48,63513.0,141.0171,141.1533,140.8901,141.117,63513.0
2021-01-07 15:20:00,155.45,155.88,155.4,155.72,123394.0,141.0897,141.48,141.0443,141.3348,123394.0
2021-01-07 15:30:00,155.72,155.74,155.37,155.7,66717.0,141.3348,141.3529,141.0171,141.3166,66717.0
2021-01-07 15:40:00,155.69,155.86,155.56,155.8,113673.0,141.3076,141.4619,141.1896,141.4074,113673.0
2021-01-07 15:50:00,155.77,156.42,155.54,155.68,470440.0,141.3802,141.9701,141.1714,141.2985,470440.0
2021-01-08 09:30:00,157.2,157.53,155.76,156.25,346531.0,142.6781,142.9776,141.3711,141.8158,346531.0
2021-01-08 09:40:00,156.3,156.91,156.17,156.77,132761.0,141.8612,142.4149,141.7432,142.2878,132761.0
2021-01-08 09:50:00,156.71,156.78,155.56,155.75,145729.0,142.2333,142.2969,141.1896,141.362,145729.0
2021-01-08 10:00:00,155.82,156.26,155.31,156.14,145207.0,141.4255,141.8249,140.9627,141.716,145207.0
2021-01-08 10:10:00,156.12,156.63,156.02,156.54,79578.0,141.6978,142.1607,141.6071,142.079,79578.0
2021-01-08 10:20:00,156.51,156.66,154.54,154.68,108550.0,142.0518,142.1879,140.2638,140.3909,108550.0
2021-01-08 10:30:00,154.72,155.74,154.59,155.67,125139.0,140.4272,141.3529,140.3092,141.2894,125139.0
2021-01-08 10:40:00,155.68,156.46,155.61,156.41,90144.0,141.2985,142.0064,141.2349,141.961,90144.0
2021-01-08 10:50:00,156.45,156.66,156.16,156.45,67801.0,141.9973,142.1879,141.7341,141.9973,67801.0
2021-01-08 11:00:00,156.46,156.63,156.26,156.35,61689.0,142.0064,142.1607,141.8249,141.9066,61689.0
2021-01-08 11:10:00,156.35,156.58,156.16,156.27,94113.0,141.9066,142.1153,141.7341,141.834,94113.0
2021-01-08 11:20:00,156.23,156.69,156.07,156.65,71463.0,141.7977,142.2152,141.6525,142.1789,71463.0
2021-01-08 11:30:00,156.63,156.85,156.47,156.68,66195.0,142.1607,142.3604,142.0155,142.2061,66195.0
2021-01-08 11:40:00,156.7,156.85,156.38,156.49,63605.0,142.2243,142.3604,141.9338,142.0337,63605.0
2021-01-08 11:50:00,156.5,156.78,156.22,156.68,98142.0,142.0427,142.2969,141.7886,142.2061,98142.0
2021-01-08 12:00:00,156.71,156.75,156.47,156.63,67288.0,142.2333,142.2696,142.0155,142.1607,67288.0
2021-01-08 12:10:00,156.62,156.96,156.57,156.83,54559.0,142.1516,142.4602,142.1063,142.3422,54559.0
2021-01-08 12:20:00,156.78,156.79,156.46,156.56,42974.0,142.2969,142.3059,142.0064,142.0972,42974.0
2021-01-08 12:30:00,156.57,156.63,156.44,156.61,125343.0,142.1063,142.1607,141.9883,142.1426,125343.0
2021-01-08 12:40:00,156.6,156.7,156.12,156.17,80319.0,142.1335,142.2243,141.6978,141.7432,80319.0
2021-01-08 12:50:00,156.18,156.44,156.16,156.37,115951.0,141.7523,141.9883,141.7341,141.9247,115951.0
2021-01-08 13:00:00,156.37,156.67,156.25,156.59,104360.0,141.9247,142.197,141.8158,142.1244,104360.0
2021-01-08 13:10:00,156.62,156.77,156.29,156.29,95041.0,142.1516,142.2878,141.8521,141.8521,95041.0
2021-01-08 13:20:00,156.31,156.39,155.81,156.3,107770.0,141.8703,141.9429,141.4165,141.8612,107770.0
2021-01-08 13:30:00,156.25,156.33,155.19,155.8,112811.0,141.8158,141.8884,140.8537,141.4074,112811.0
2021-01-08 13:40:00,155.76,155.88,155.0,155.8,97074.0,141.3711,141.48,140.6813,141.4074,97074.0
2021-01-08 13:50:00,155.84,156.06,155.74,155.83,69082.0,141.4437,141.6434,141.3529,141.4346,69082.0
2021-01-08 14:00:00,155.93,156.26,155.81,155.93,64362.0,141.5254,141.8249,141.4165,141.5254,64362.0
2021-01-08 14:10:00,155.9,156.28,155.79,155.92,69624.0,141.4982,141.8431,141.3983,141.5163,69624.0
2021-01-08 14:20:00,155.9,156.18,155.73,156.18,63827.0,141.4982,141.7523,141.3439,141.7523,63827.0
2021-01-08 14:30:00,156.19,156.42,155.98,156.09,90599.0,141.7614,141.9701,141.5708,141.6706,90599.0
2021-01-08 14:40:00,156.09,156.25,155.86,156.25,38146.0,141.6706,141.8158,141.4619,141.8158,38146.0
2021-01-08 14:50:00,156.23,156.7,156.17,156.46,98617.0,141.7977,142.2243,141.7432,142.0064,98617.0
2021-01-08 15:00:00,156.49,156.72,156.23,156.45,67757.0,142.0337,142.2424,141.7977,141.9973,67757.0
2021-01-08 15:10:00,156.44,156.5,156.14,156.44,85846.0,141.9883,142.0427,141.716,141.9883,85846.0
2021-01-08 15:20:00,156.41,156.43,155.96,156.03,81619.0,141.961,141.9792,141.5526,141.6161,81619.0
2021-01-08 15:30:00,156.02,156.3,155.9,156.2,104707.0,141.6071,141.8612,141.4982,141.7704,104707.0
2021-01-08 15:40:00,156.2,156.29,156.06,156.17,180662.0,141.7704,141.8521,141.6434,141.7432,180662.0
2021-01-08 15:50:00,156.17,156.7,156.03,156.58,280028.0,141.7432,142.2243,141.6161,142.1153,280028.0
2021-01-11 09:30:00,156.03,156.54,154.92,155.8,330320.0,141.6161,142.079,140.6087,141.4074,330320.0
2021-01-11 09:40:00,155.75,156.64,155.42,156.2,92722.0,141.362,142.1698,141.0625,141.7704,92722.0
2021-01-11 09:50:00,156.15,156.64,155.94,156.47,74995.0,141.7251,142.1698,141.5345,142.0155,74995.0
2021-01-11 10:00:00,156.47,156.93,156.17,156.93,94925.0,142.0155,142.433,141.7432,142.433,94925.0
2021-01-11 10:10:00,156.93,157.26,156.61,157.06,86818.0,142.433,142.7325,142.1426,142.551,86818.0
2021-01-11 10:20:00,157.15,157.58,156.97,157.5,91540.0,142.6327,143.023,142.4693,142.9504,91540.0
2021-01-11 10:30:00,157.55,158.13,157.44,157.73,169749.0,142.9957,143.5222,142.8959,143.1591,169749.0
2021-01-11 10:40:00,157.81,158.03,157.13,157.13,89711.0,143.2317,143.4314,142.6145,142.6145,89711.0
2021-01-11 10:50:00,157.1,157.51,157.07,157.22,64158.0,142.5873,142.9594,142.5601,142.6962,64158.0
2021-01-11 11:00:00,157.23,157.23,156.48,156.52,82471.0,142.7053,142.7053,142.0246,142.0609,82471.0
2021-01-11 11:10:00,156.52,156.68,156.18,156.64,130006.0,142.0609,142.2061,141.7523,142.1698,130006.0
2021-01-11 11:20:00,156.64,157.44,156.63,157.37,62039.0,142.1698,142.8959,142.1607,142.8324,62039.0
2021-01-11 11:30:00,157.38,157.6,156.98,157.09,70392.0,142.8414,143.0411,142.4784,142.5782,70392.0
2021-01-11 11:40:00,157.09,157.17,156.8,156.8,41478.0,142.5782,142.6508,142.315,142.315,41478.0
2021-01-11 11:50:00,156.83,157.14,156.73,157.08,59661.0,142.3422,142.6236,142.2515,142.5691,59661.0
2021-01-11 12:00:00,157.09,157.15,156.77,156.99,30488.0,142.5782,142.6327,142.2878,142.4875,30488.0
2021-01-11 12:10:00,156.97,157.02,156.66,156.71,24751.0,142.4693,142.5147,142.1879,142.2333,24751.0
2021-01-11 12:20:00,156.73,157.27,156.7,157.27,45169.0,142.2515,142.7416,142.2243,142.7416,45169.0
2021-01-11 12:30:00,157.26,157.73,157.25,157.51,64090.0,142.7325,143.1591,142.7234,142.9594,64090.0
2021-01-11 12:40:00,157.54,157.69,157.46,157.67,44218.0,142.9867,143.1228,142.914,143.1046,44218.0
2021-01-11 12:50:00,157.65,157.73,157.48,157.59,38884.0,143.0865,143.1591,142.9322,143.032,38884.0
2021-01-11 13:00:00,157.57,157.87,157.55,157.82,50327.0,143.0139,143.2862,142.9957,143.2408,50327.0
2021-01-11 13:10:00,157.86,157.99,157.56,157.56,54579.0,143.2771,143.3951,143.0048,143.0048,54579.0
2021-01-11 13:20:00,157.57,157.58,157.13,157.22,58959.0,143.0139,143.023,142.6145,142.6962,58959.0
2021-01-11 13:30:00,157.18,157.44,157.17,157.44,28029.0,142.6599,142.8959,142.6508,142.8959,28029.0
2021-01-11 13:40:00,157.44,157.44,156.98,157.04,46990.0,142.8959,142.8959,142.4784,142.5328,46990.0
2021-01-11 13:50:00,157.08,157.29,157.08,157.22,33432.0,142.5691,142.7597,142.5691,142.6962,33432.0
2021-01-11 14:00:00,157.11,157.11,156.84,156.94,38838.0,142.5964,142.5964,142.3513,142.4421,38838.0
2021-01-11 14:10:00,156.93,157.03,156.46,156.46,55131.0,142.433,142.5238,142.0064,142.0064,55131.0
2021-01-11 14:20:00,156.49,156.69,156.32,156.53,57780.0,142.0337,142.2152,141.8794,142.07,57780.0
2021-01-11 14:30:00,156.5,156.64,156.4,156.51,43122.0,142.0427,142.1698,141.952,142.0518,43122.0
2021-01-11 14:40:00,156.54,156.86,156.37,156.38,60018.0,142.079,142.3695,141.9247,141.9338,60018.0
2021-01-11 14:50:00,156.37,156.72,156.15,156.6,68834.0,141.9247,142.2424,141.7251,142.1335,68834.0
2021-01-11 15:00:00,156.62,156.63,156.15,156.23,60485.0,142.1516,142.1607,141.7251,141.7977,60485.0
2021-01-11 15:10:00,156.21,156.23,155.95,156.06,70104.0,141.7795,141.7977,141.5435,141.6434,70104.0
2021-01-11 15:20:00,156.02,156.07,155.59,155.71,72862.0,141.6071,141.6525,141.2168,141.3257,72862.0
2021-01-11 15:30:00,155.69,155.88,155.57,155.65,93195.0,141.3076,141.48,141.1986,141.2713,93195.0
2021-01-11 15:40:00,155.65,156.17,155.63,156.1,117116.0,141.2713,141.7432,141.2531,141.6797,117116.0
2021-01-11 15:50:00,156.2,156.36,155.87,156.08,199707.0,141.7704,141.9157,141.4709,141.6615,199707.0
2021-01-12 09:30:00,156.64,156.86,156.04,156.83,273359.0,142.1698,142.3695,141.6252,142.3422,273359.0
2021-01-12 09:40:00,156.87,156.87,155.91,155.97,90434.0,142.3785,142.3785,141.5072,141.5617,90434.0
2021-01-12 09:50:00,155.95,156.0,155.06,155.84,99868.0,141.5435,141.5889,140.7358,141.4437,99868.0
2021-01-12 10:00:00,155.88,155.93,155.36,155.73,64865.0,141.48,141.5254,141.008,141.3439,64865.0
2021-01-12 10:10:00,155.85,156.29,155.47,156.24,55387.0,141.4528,141.8521,141.1079,141.8067,55387.0
2021-01-12 10:20:00,156.24,156.27,155.44,155.58,103324.0,141.8067,141.834,141.0807,141.2077,103324.0
2021-01-12 10:30:00,155.62,155.93,155.43,155.91,54660.0,141.244,141.5254,141.0716,141.5072,54660.0
2021-01-12 10:40:00,155.91,156.09,155.54,155.88,78004.0,141.5072,141.6706,141.1714,141.48,78004.0
2021-01-12 10:50:00,155.85,155.99,155.51,155.56,49004.0,141.4528,141.5798,141.1442,141.1896,49004.0
2021-01-12 11:00:00,155.54,156.18,155.5,156.08,55635.0,141.1714,141.7523,141.1351,141.6615,55635.0
2021-01-12 11:10:00,156.11,156.26,155.89,156.19,62397.0,141.6888,141.8249,141.4891,141.7614,62397.0
2021-01-12 11:20:00,156.18,156.33,155.81,155.91,89855.0,141.7523,141.8884,141.4165,141.5072,89855.0
2021-01-12 11:30:00,155.84,155.88,155.33,155.47,50212.0,141.4437,141.48,140.9808,141.1079,50212.0
2021-01-12 11:40:00,155.44,155.73,155.34,155.53,60558.0,141.0807,141.3439,140.9899,141.1623,60558.0
2021-01-12 11:50:00,155.53,155.56,154.94,155.56,95069.0,141.1623,141.1896,140.6268,141.1896,95069.0
2021-01-12 12:00:00,155.58,155.61,154.5,154.56,51877.0,141.2077,141.2349,140.2275,140.2819,51877.0
2021-01-12 12:10:00,154.52,154.84,154.08,154.77,77897.0,140.2456,140.5361,139.8463,140.4725,77897.0
2021-01-12 12:20:00,154.74,154.96,154.34,154.58,91682.0,140.4453,140.645,140.0823,140.3001,91682.0
2021-01-12 12:30:00,154.55,154.77,154.44,154.67,48744.0,140.2729,140.4725,140.173,140.3818,48744.0
2021-01-12 12:40:00,154.69,154.7,154.43,154.61,50236.0,140.3999,140.409,140.164,140.3273,50236.0
2021-01-12 12:50:00,154.59,154.91,154.56,154.73,46017.0,140.3092,140.5996,140.2819,140.4362,46017.0
2021-01-12 13:00:00,154.66,154.74,154.41,154.54,42310.0,140.3727,140.4453,140.1458,140.2638,42310.0
2021-01-12 13:10:00,154.57,154.85,154.54,154.55,39208.0,140.291,140.5452,140.2638,140.2729,39208.0
2021-01-12 13:20:00,154.56,154.69,154.22,154.6,40904.0,140.2819,140.3999,139.9734,140.3182,40904.0
2021-01-12 13:30:00,154.6,155.11,154.5,155.01,53933.0,140.3182,140.7811,140.2275,140.6904,53933.0
2021-01-12 13:40:00,155.01,155.05,154.81,154.84,28803.0,140.6904,140.7267,140.5088,140.5361,28803.0
2021-01-12 13:50:00,154.84,154.95,154.69,154.69,34653.0,140.5361,140.6359,140.3999,140.3999,34653.0
2021-01-12 14:00:00,154.69,154.99,154.67,154.86,74009.0,140.3999,140.6722,140.3818,140.5542,74009.0
2021-01-12 14:10:00,154.86,154.92,154.62,154.85,55647.0,140.5542,140.6087,140.3364,140.5452,55647.0
2021-01-12 14:20:00,154.82,154.93,154.42,154.52,66242.0,140.5179,140.6178,140.1549,140.2456,66242.0
2021-01-12 14:30:00,154.53,154.87,154.33,154.4,57600.0,140.2547,140.5633,140.0732,140.1367,57600.0
2021-01-12 14:40:00,154.39,154.45,154.12,154.24,67367.0,140.1276,140.1821,139.8826,139.9915,67367.0
2021-01-12 14:50:00,154.22,154.29,154.03,154.26,75568.0,139.9734,140.0369,139.8009,140.0097,75568.0
2021-01-12 15:00:00,154.28,154.45,154.12,154.25,53840.0,140.0278,140.1821,139.8826,140.0006,53840.0
2021-01-12 15:10:00,154.29,154.38,154.08,154.23,58678.0,140.0369,140.1186,139.8463,139.9824,58678.0
2021-01-12 15:20:00,154.24,154.42,153.96,154.03,90030.0,139.9915,140.1549,139.7374,139.8009,90030.0
2021-01-12 15:30:00,154.04,154.37,153.98,154.2,92747.0,139.81,140.1095,139.7555,139.9552,92747.0
2021-01-12 15:40:00,154.2,154.68,154.09,154.68,96044.0,139.9552,140.3909,139.8554,140.3909,96044.0
2021-01-12 15:50:00,154.7,154.82,154.41,154.43,208494.0,140.409,140.5179,140.1458,140.164,208494.0
2021-01-13 09:30:00,155.19,155.6,153.65,154.4,234289.0,140.8537,141.2259,139.456,140.1367,234289.0
2021-01-13 09:40:00,154.36,155.8,154.07,155.78,98298.0,140.1004,141.4074,139.8372,141.3892,98298.0
2021-01-13 09:50:00,155.77,156.27,155.16,155.16,153207.0,141.3802,141.834,140.8265,140.8265,153207.0
2021-01-13 10:00:00,155.09,155.35,154.35,154.7,88566.0,140.763,140.999,140.0913,140.409,88566.0
2021-01-13 10:10:00,154.68,155.37,154.55,155.35,101094.0,140.3909,141.0171,140.2729,140.999,101094.0
2021-01-13 10:20:00,155.4,156.01,155.21,155.94,99314.0,141.0443,141.598,140.8719,141.5345,99314.0
2021-01-13 10:30:00,155.95,156.08,155.79,155.94,75922.0,141.5435,141.6615,141.3983,141.5345,75922.0
2021-01-13 10:40:00,155.96,156.28,155.82,156.16,70063.0,141.5526,141.8431,141.4255,141.7341,70063.0
2021-01-13 10:50:00,156.18,156.18,155.67,156.05,74062.0,141.7523,141.7523,141.2894,141.6343,74062.0
2021-01-13 11:00:00,156.04,156.48,156.02,156.45,56806.0,141.6252,142.0246,141.6071,141.9973,56806.0
2021-01-13 11:10:00,156.45,156.47,155.71,155.77,63678.0,141.9973,142.0155,141.3257,141.3802,63678.0
2021-01-13 11:20:00,155.76,156.1,155.76,156.01,76173.0,141.3711,141.6797,141.3711,141.598,76173.0
2021-01-13 11:30:00,156.03,156.27,155.82,156.17,53295.0,141.6161,141.834,141.4255,141.7432,53295.0
2021-01-13 11:40:00,156.15,156.65,156.15,156.42,90632.0,141.7251,142.1789,141.7251,141.9701,90632.0
2021-01-13 11:50:00,156.45,156.47,156.09,156.13,28035.0,141.9973,142.0155,141.6706,141.7069,28035.0
2021-01-13 12:00:00,156.13,156.14,155.54,155.54,60912.0,141.7069,141.716,141.1714,141.1714,60912.0
2021-01-13 12:10:00,155.56,156.34,155.52,156.18,192562.0,141.1896,141.8975,141.1533,141.7523,192562.0
2021-01-13 12:20:00,156.12,156.28,155.92,156.26,44043.0,141.6978,141.8431,141.5163,141.8249,44043.0
2021-01-13 12:30:00,156.28,156.49,156.25,156.47,54240.0,141.8431,142.0337,141.8158,142.0155,54240.0
2021-01-13 12:40:00,156.5,156.68,156.4,156.52,56393.0,142.0427,142.2061,141.952,142.0609,56393.0
2021-01-13 12:50:00,156.52,156.9,156.46,156.8,74338.0,142.0609,142.4058,142.0064,142.315,74338.0
2021-01-13 13:00:00,156.81,157.35,156.8,157.03,102536.0,142.3241,142.8142,142.315,142.5238,102536.0
2021-01-13 13:10:00,157.06,157.23,156.96,157.12,63166.0,142.551,142.7053,142.4602,142.6055,63166.0
2021-01-13 13:20:00,157.11,157.41,157.08,157.38,50992.0,142.5964,142.8687,142.5691,142.8414,50992.0
2021-01-13 13:30:00,157.38,157.39,157.08,157.36,70034.0,142.8414,142.8505,142.5691,142.8233,70034.0
2021-01-13 13:40:00,157.35,157.37,157.17,157.31,54221.0,142.8142,142.8324,142.6508,142.7779,54221.0
2021-01-13 13:50:00,157.27,157.71,157.26,157.59,174782.0,142.7416,143.141,142.7325,143.032,174782.0
2021-01-13 14:00:00,157.55,157.93,157.42,157.89,95201.0,142.9957,143.3406,142.8777,143.3043,95201.0
2021-01-13 14:10:00,157.88,157.92,157.55,157.62,57006.0,143.2952,143.3316,142.9957,143.0593,57006.0
2021-01-13 14:20:00,157.62,157.63,157.42,157.51,54659.0,143.0593,143.0683,142.8777,142.9594,54659.0
2021-01-13 14:30:00,157.53,157.65,157.42,157.49,74001.0,142.9776,143.0865,142.8777,142.9413,74001.0
2021-01-13 14:40:00,157.48,157.53,157.11,157.25,80697.0,142.9322,142.9776,142.5964,142.7234,80697.0
2021-01-13 14:50:00,157.19,157.32,157.07,157.24,74555.0,142.669,142.787,142.5601,142.7144,74555.0
2021-01-13 15:00:00,157.25,157.38,157.14,157.18,65078.0,142.7234,142.8414,142.6236,142.6599,65078.0
2021-01-13 15:10:00,157.2,157.48,157.17,157.22,68201.0,142.6781,142.9322,142.6508,142.6962,68201.0
2021-01-13 15:20:00,157.2,157.22,156.81,156.85,65349.0,142.6781,142.6962,142.3241,142.3604,65349.0
2021-01-13 15:30:00,156.85,157.15,156.85,157.07,87109.0,142.3604,142.6327,142.3604,142.5601,87109.0
2021-01-13 15:40:00,157.08,157.4,157.05,157.26,154003.0,142.5691,142.8596,142.5419,142.7325,154003.0
2021-01-13 15:50:00,157.25,157.54,157.13,157.42,276339.0,142.7234,142.9867,142.6145,142.8777,276339.0
2021-01-14 09:30:00,158.99,159.77,158.5,159.13,363155.0,144.3027,145.0107,143.858,144.4298,363155.0
2021-01-14 09:40:00,159.17,159.77,158.59,159.74,148241.0,144.4661,145.0107,143.9397,144.9834,148241.0
2021-01-14 09:50:00,159.72,160.42,159.72,160.23,372173.0,144.9653,145.6006,144.9653,145.4282,372173.0
2021-01-14 10:00:00,160.24,160.77,159.96,160.73,190409.0,145.4372,145.9183,145.1831,145.882,190409.0
2021-01-14 10:10:00,160.73,162.08,160.73,162.04,389299.0,145.882,147.1073,145.882,147.071,389299.0
2021-01-14 10:20:00,162.04,162.89,161.48,162.44,365196.0,147.071,147.8424,146.5627,147.434,365196.0
2021-01-14 10:30:00,162.44,163.18,162.41,162.42,437445.0,147.434,148.1056,147.4068,147.4158,437445.0
2021-01-14 10:40:00,162.41,162.97,162.2,162.64,245049.0,147.4068,147.915,147.2162,147.6155,245049.0
2021-01-14 10:50:00,162.62,163.02,162.35,162.69,290093.0,147.5974,147.9604,147.3523,147.6609,290093.0
2021-01-14 11:00:00,162.66,162.81,162.18,162.56,173769.0,147.6337,147.7698,147.198,147.5429,173769.0
2021-01-14 11:10:00,162.54,162.58,161.84,161.93,114785.0,147.5248,147.5611,146.8894,146.9711,114785.0
2021-01-14 11:20:00,161.9,162.28,161.82,162.13,103460.0,146.9439,147.2888,146.8713,147.1526,103460.0
2021-01-14 11:30:00,162.15,162.54,161.86,162.02,114192.0,147.1708,147.5248,146.9076,147.0528,114192.0
2021-01-14 11:40:00,162.02,162.79,161.99,162.54,132949.0,147.0528,147.7517,147.0256,147.5248,132949.0
2021-01-14 11:50:00,162.53,163.02,162.36,162.58,323758.0,147.5157,147.9604,147.3614,147.5611,323758.0
2021-01-14 12:00:00,162.56,163.14,162.56,162.64,410251.0,147.5429,148.0693,147.5429,147.6155,410251.0
2021-01-14 12:10:00,162.62,163.01,162.58,162.93,90752.0,147.5974,147.9513,147.5611,147.8787,90752.0
2021-01-14 12:20:00,162.93,163.02,162.75,162.75,113482.0,147.8787,147.9604,147.7154,147.7154,113482.0
2021-01-14 12:30:00,162.76,162.88,162.55,162.72,82270.0,147.7244,147.8334,147.5338,147.6881,82270.0
2021-01-14 12:40:00,162.68,162.73,161.91,162.14,252756.0,147.6518,147.6972,146.953,147.1617,252756.0
2021-01-14 12:50:00,162.13,162.68,162.13,162.52,87551.0,147.1526,147.6518,147.1526,147.5066,87551.0
2021-01-14 13:00:00,162.52,162.63,161.87,162.13,137016.0,147.5066,147.6064,146.9167,147.1526,137016.0
2021-01-14 13:10:00,162.13,162.31,161.84,161.87,79120.0,147.1526,147.316,146.8894,146.9167,79120.0
2021-01-14 13:20:00,161.86,162.02,161.43,161.92,93350.0,146.9076,147.0528,146.5173,146.962,93350.0
2021-01-14 13:30:00,161.92,162.24,161.8,162.09,107415.0,146.962,147.2525,146.8531,147.1163,107415.0
2021-01-14 13:40:00,162.13,162.35,161.84,161.84,85139.0,147.1526,147.3523,146.8894,146.8894,85139.0
2021-01-14 13:50:00,161.9,162.1,161.62,161.78,108467.0,146.9439,147.1254,146.6898,146.835,108467.0
2021-01-14 14:00:00,161.8,162.21,161.57,162.18,81987.0,146.8531,147.2252,146.6444,147.198,81987.0
2021-01-14 14:10:00,162.23,162.23,161.9,162.09,80359.0,147.2434,147.2434,146.9439,147.1163,80359.0
2021-01-14 14:20:00,162.08,162.09,161.49,161.73,65998.0,147.1073,147.1163,146.5718,146.7896,65998.0
2021-01-14 14:30:00,161.73,161.95,161.67,161.77,53067.0,146.7896,146.9893,146.7351,146.8259,53067.0
2021-01-14 14:40:00,161.8,161.94,161.72,161.86,55104.0,146.8531,146.9802,146.7805,146.9076,55104.0
2021-01-14 14:50:00,161.88,162.03,161.77,162.03,69479.0,146.9257,147.0619,146.8259,147.0619,69479.0
2021-01-14 15:00:00,162.04,162.15,161.62,161.79,133253.0,147.071,147.1708,146.6898,146.844,133253.0
2021-01-14 15:10:00,161.78,161.88,160.97,161.08,146405.0,146.835,146.9257,146.0998,146.1996,146405.0
2021-01-14 15:20:00,161.08,161.48,161.01,161.27,140208.0,146.1996,146.5627,146.1361,146.3721,140208.0
2021-01-14 15:30:00,161.25,161.79,161.16,161.79,188588.0,146.3539,146.844,146.2722,146.844,188588.0
2021-01-14 15:40:00,161.75,161.9,161.44,161.55,163332.0,146.8077,146.9439,146.5264,146.6262,163332.0
2021-01-14 15:50:00,161.53,161.54,160.73,160.85,518978.0,146.6081,146.6171,145.882,145.9909,518978.0
2021-01-15 09:30:00,160.4,160.86,159.05,160.41,841214.0,145.5825,146.0,144.3572,145.5915,841214.0
2021-01-15 09:40:00,160.42,160.42,159.12,159.9,207869.0,145.6006,145.6006,144.4207,145.1286,207869.0
2021-01-15 09:50:00,159.87,160.07,159.18,159.57,167734.0,145.1014,145.2829,144.4752,144.8291,167734.0
2021-01-15 10:00:00,159.55,159.81,157.68,157.8,277947.0,144.811,145.047,143.1137,143.2226,277947.0
2021-01-15 10:10:00,157.8,158.95,157.5,157.68,260600.0,143.2226,144.2664,142.9504,143.1137,260600.0
2021-01-15 10:20:00,157.71,158.35,157.25,158.08,341789.0,143.141,143.7218,142.7234,143.4768,341789.0
2021-01-15 10:30:00,158.12,158.47,157.7,158.28,194075.0,143.5131,143.8307,143.1319,143.6583,194075.0
2021-01-15 10:40:00,158.23,158.93,158.04,158.44,89288.0,143.6129,144.2482,143.4405,143.8035,89288.0
2021-01-15 10:50:00,158.41,158.84,158.08,158.33,83862.0,143.7763,144.1666,143.4768,143.7037,83862.0
2021-01-15 11:00:00,158.36,158.36,156.92,157.45,153205.0,143.7309,143.7309,142.4239,142.905,153205.0
2021-01-15 11:10:00,157.42,158.54,157.34,158.5,88415.0,142.8777,143.8943,142.8051,143.858,88415.0
2021-01-15 11:20:00,158.51,159.15,158.45,159.08,112357.0,143.867,144.4479,143.8126,144.3844,112357.0
2021-01-15 11:30:00,159.1,159.41,159.04,159.31,85151.0,144.4025,144.6839,144.3481,144.5931,85151.0
2021-01-15 11:40:00,159.31,159.35,158.69,158.8,57024.0,144.5931,144.6294,144.0304,144.1303,57024.0
2021-01-15 11:50:00,158.76,158.81,158.35,158.57,76323.0,144.094,144.1393,143.7218,143.9215,76323.0
2021-01-15 12:00:00,158.56,158.62,158.26,158.54,70456.0,143.9124,143.9669,143.6401,143.8943,70456.0
2021-01-15 12:10:00,158.53,158.71,158.15,158.57,95697.0,143.8852,144.0486,143.5403,143.9215,95697.0
2021-01-15 12:20:00,158.55,158.58,158.07,158.25,54342.0,143.9034,143.9306,143.4677,143.6311,54342.0
2021-01-15 12:30:00,158.24,158.82,158.2,158.8,65370.0,143.622,144.1484,143.5857,144.1303,65370.0
2021-01-15 12:40:00,158.77,158.94,158.59,158.85,55849.0,144.103,144.2573,143.9397,144.1756,55849.0
2021-01-15 12:50:00,158.83,158.96,158.52,158.83,73763.0,144.1575,144.2755,143.8761,144.1575,73763.0
2021-01-15 13:00:00,158.83,158.83,158.4,158.63,61237.0,144.1575,144.1575,143.7672,143.976,61237.0
2021-01-15 13:10:00,158.63,159.09,158.58,158.91,78872.0,143.976,144.3935,143.9306,144.2301,78872.0
2021-01-15 13:20:00,158.92,158.98,158.81,158.86,53766.0,144.2392,144.2936,144.1393,144.1847,53766.0
2021-01-15 13:30:00,158.86,159.03,158.66,158.98,70235.0,144.1847,144.339,144.0032,144.2936,70235.0
2021-01-15 13:40:00,158.98,159.01,158.5,158.58,77575.0,144.2936,144.3209,143.858,143.9306,77575.0
2021-01-15 13:50:00,158.57,158.84,158.51,158.67,63650.0,143.9215,144.1666,143.867,144.0123,63650.0
2021-01-15 14:00:00,158.69,158.81,158.48,158.53,92346.0,144.0304,144.1393,143.8398,143.8852,92346.0
2021-01-15 14:10:00,158.52,158.53,158.06,158.11,86460.0,143.8761,143.8852,143.4586,143.504,86460.0
2021-01-15 14:20:00,158.1,158.15,157.76,157.98,80515.0,143.4949,143.5403,143.1863,143.386,80515.0
2021-01-15 14:30:00,157.97,158.14,157.9,158.04,79341.0,143.3769,143.5312,143.3134,143.4405,79341.0
2021-01-15 14:40:00,158.02,158.17,157.91,158.13,200827.0,143.4223,143.5585,143.3225,143.5222,200827.0
2021-01-15 14:50:00,158.13,158.13,157.61,157.7,116126.0,143.5222,143.5222,143.0502,143.1319,116126.0
2021-01-15 15:00:00,157.68,157.76,157.43,157.48,143353.0,143.1137,143.1863,142.8868,142.9322,143353.0
2021-01-15 15:10:00,157.52,157.99,157.52,157.67,181324.0,142.9685,143.3951,142.9685,143.1046,181324.0
2021-01-15 15:20:00,157.68,157.79,157.41,157.41,81131.0,143.1137,143.2136,142.8687,142.8687,81131.0
2021-01-15 15:30:00,157.43,157.47,157.14,157.27,139343.0,142.8868,142.9231,142.6236,142.7416,139343.0
2021-01-15 15:40:00,157.27,157.56,157.0,157.17,218118.0,142.7416,143.0048,142.4965,142.6508,218118.0
2021-01-15 15:50:00,157.16,157.27,156.88,157.0,515488.0,142.6418,142.7416,142.3876,142.4965,515488.0
2021-01-19 09:30:00,158.94,160.21,158.45,159.67,370906.0,144.2573,145.41,143.8126,144.9199,370906.0
2021-01-19 09:40:00,159.71,161.96,159.71,161.49,250734.0,144.9562,146.9983,144.9562,146.5718,250734.0
2021-01-19 09:50:00,161.49,162.92,161.46,162.65,324505.0,146.5718,147.8697,146.5445,147.6246,324505.0
2021-01-19 10:00:00,162.65,163.26,162.01,162.98,350535.0,147.6246,148.1782,147.0437,147.9241,350535.0
2021-01-19 10:10:00,162.94,163.24,162.31,162.87,177432.0,147.8878,148.1601,147.316,147.8243,177432.0
2021-01-19 10:20:00,162.88,162.88,161.92,162.13,122850.0,147.8334,147.8334,146.962,147.1526,122850.0
2021-01-19 10:30:00,162.13,162.6,161.77,161.83,146207.0,147.1526,147.5792,146.8259,146.8804,146207.0
2021-01-19 10:40:00,161.8,162.48,161.78,162.09,88555.0,146.8531,147.4703,146.835,147.1163,88555.0
2021-01-19 10:50:00,162.08,162.34,161.55,161.99,66984.0,147.1073,147.3432,146.6262,147.0256,66984.0
2021-01-19 11:00:00,161.95,162.4,161.88,162.1,78561.0,146.9893,147.3977,146.9257,147.1254,78561.0
2021-01-19 11:10:00,162.08,162.43,161.73,161.95,107685.0,147.1073,147.4249,146.7896,146.9893,107685.0
2021-01-19 11:20:00,161.95,162.04,161.71,162.03,62081.0,146.9893,147.071,146.7714,147.0619,62081.0
2021-01-19 11:30:00,162.03,162.76,161.98,162.76,87494.0,147.0619,147.7244,147.0165,147.7244,87494.0
2021-01-19 11:40:00,162.73,163.1,162.69,163.0,108331.0,147.6972,148.033,147.6609,147.9423,108331.0
2021-01-19 11:50:00,163.0,163.13,162.32,162.45,75641.0,147.9423,148.0603,147.3251,147.4431,75641.0
2021-01-19 12:00:00,162.4,162.4,162.13,162.39,73404.0,147.3977,147.3977,147.1526,147.3886,73404.0
2021-01-19 12:10:00,162.39,162.78,162.31,162.76,67793.0,147.3886,147.7426,147.316,147.7244,67793.0
2021-01-19 12:20:00,162.76,163.01,162.69,162.73,51453.0,147.7244,147.9513,147.6609,147.6972,51453.0
2021-01-19 12:30:00,162.79,163.02,162.73,162.88,138678.0,147.7517,147.9604,147.6972,147.8334,138678.0
2021-01-19 12:40:00,162.91,163.24,162.73,163.19,68414.0,147.8606,148.1601,147.6972,148.1147,68414.0
2021-01-19 12:50:00,163.21,163.4,162.99,163.23,130134.0,148.1329,148.3053,147.9332,148.151,130134.0
2021-01-19 13:00:00,163.26,163.62,163.18,163.36,107521.0,148.1782,148.505,148.1056,148.269,107521.0
2021-01-19 13:10:00,163.41,163.48,163.17,163.21,45091.0,148.3144,148.3779,148.0966,148.1329,45091.0
2021-01-19 13:20:00,163.25,163.49,163.08,163.4,85692.0,148.1692,148.387,148.0149,148.3053,85692.0
2021-01-19 13:30:00,163.41,163.59,163.28,163.4,54091.0,148.3144,148.4778,148.1964,148.3053,54091.0
2021-01-19 13:40:00,163.42,163.48,163.22,163.31,73768.0,148.3235,148.3779,148.1419,148.2236,73768.0
2021-01-19 13:50:00,163.34,163.54,163.21,163.21,74799.0,148.2509,148.4324,148.1329,148.1329,74799.0
2021-01-19 14:00:00,163.22,163.55,163.12,163.16,119767.0,148.1419,148.4415,148.0512,148.0875,119767.0
2021-01-19 14:10:00,163.14,163.25,162.95,163.06,95226.0,148.0693,148.1692,147.8969,147.9967,95226.0
2021-01-19 14:20:00,163.04,163.08,162.75,162.84,66054.0,147.9786,148.0149,147.7154,147.797,66054.0
2021-01-19 14:30:00,162.92,162.96,162.72,162.78,42300.0,147.8697,147.906,147.6881,147.7426,42300.0
2021-01-19 14:40:00,162.84,163.33,162.79,163.33,75115.0,147.797,148.2418,147.7517,148.2418,75115.0
2021-01-19 14:50:00,163.35,163.6,163.31,163.55,71998.0,148.2599,148.4868,148.2236,148.4415,71998.0
2021-01-19 15:00:00,163.55,163.78,163.48,163.72,76265.0,148.4415,148.6502,148.3779,148.5958,76265.0
2021-01-19 15:10:00,163.72,163.73,163.37,163.39,62508.0,148.5958,148.6048,148.2781,148.2962,62508.0
2021-01-19 15:20:00,163.36,163.41,163.18,163.35,47455.0,148.269,148.3144,148.1056,148.2599,47455.0
2021-01-19 15:30:00,163.37,163.74,163.33,163.71,89782.0,148.2781,148.6139,148.2418,148.5867,89782.0
2021-01-19 15:40:00,163.7,163.93,163.68,163.85,159674.0,148.5776,148.7864,148.5594,148.7137,159674.0
2021-01-19 15:50:00,163.91,164.1,163.66,163.77,297388.0,148.7682,148.9407,148.5413,148.6411,297388.0
2021-01-20 09:30:00,164.73,166.66,164.44,166.6,562380.0,149.5125,151.2642,149.2492,151.2097,562380.0
2021-01-20 09:40:00,166.63,167.94,166.45,167.63,580320.0,151.2369,152.4259,151.0736,152.1446,580320.0
2021-01-20 09:50:00,167.61,167.64,166.25,167.3,354935.0,152.1264,152.1536,150.892,151.845,354935.0
2021-01-20 10:00:00,167.38,167.6,166.15,166.9,231908.0,151.9176,152.1173,150.8013,151.482,231908.0
2021-01-20 10:10:00,166.9,167.11,166.62,166.64,223321.0,151.482,151.6726,151.2279,151.246,223321.0
2021-01-20 10:20:00,166.59,166.76,166.26,166.35,183551.0,151.2006,151.3549,150.9011,150.9828,183551.0
2021-01-20 10:30:00,166.32,166.8,166.2,166.36,177943.0,150.9556,151.3912,150.8467,150.9919,177943.0
2021-01-20 10:40:00,166.38,166.54,165.4,165.59,248422.0,151.01,151.1552,150.1206,150.293,248422.0
2021-01-20 10:50:00,165.59,165.81,164.93,165.7,147465.0,150.293,150.4927,149.694,150.3928,147465.0
2021-01-20 11:00:00,165.74,166.11,164.59,164.76,126667.0,150.4291,150.765,149.3854,149.5397,126667.0
2021-01-20 11:10:00,164.79,165.95,164.69,165.95,132026.0,149.5669,150.6198,149.4761,150.6198,132026.0
2021-01-20 11:20:00,165.88,166.11,165.43,165.81,80577.0,150.5562,150.765,150.1478,150.4927,80577.0
2021-01-20 11:30:00,165.77,165.9,165.24,165.63,118988.0,150.4564,150.5744,149.9753,150.3293,118988.0
2021-01-20 11:40:00,165.65,165.81,165.52,165.6,53153.0,150.3475,150.4927,150.2295,150.3021,53153.0
2021-01-20 11:50:00,165.56,165.56,165.08,165.5,61394.0,150.2658,150.2658,149.8301,150.2113,61394.0
2021-01-20 12:00:00,165.46,165.71,165.42,165.65,83877.0,150.175,150.4019,150.1387,150.3475,83877.0
2021-01-20 12:10:00,165.69,165.77,165.57,165.6,54977.0,150.3838,150.4564,150.2749,150.3021,54977.0
2021-01-20 12:20:00,165.6,165.62,165.3,165.31,53220.0,150.3021,150.3202,150.0298,150.0389,53220.0
2021-01-20 12:30:00,165.31,165.46,165.22,165.42,35199.0,150.0389,150.175,149.9572,150.1387,35199.0
2021-01-20 12:40:00,165.44,165.75,165.34,165.75,88292.0,150.1569,150.4382,150.0661,150.4382,88292.0
2021-01-20 12:50:00,165.74,165.8,165.6,165.68,48999.0,150.4291,150.4836,150.3021,150.3747,48999.0
2021-01-20 13:00:00,165.71,165.94,165.63,165.77,46884.0,150.4019,150.6107,150.3293,150.4564,46884.0
2021-01-20 13:10:00,165.78,165.78,165.5,165.52,34366.0,150.4655,150.4655,150.2113,150.2295,34366.0
2021-01-20 13:20:00,165.52,165.66,165.4,165.52,64271.0,150.2295,150.3565,150.1206,150.2295,64271.0
2021-01-20 13:30:00,165.53,166.02,165.53,165.78,48639.0,150.2385,150.6833,150.2385,150.4655,48639.0
2021-01-20 13:40:00,165.79,165.79,165.36,165.42,51282.0,150.4745,150.4745,150.0843,150.1387,51282.0
2021-01-20 13:50:00,165.42,165.64,165.42,165.56,40806.0,150.1387,150.3384,150.1387,150.2658,40806.0
2021-01-20 14:00:00,165.55,165.55,165.33,165.47,42652.0,150.2567,150.2567,150.057,150.1841,42652.0
2021-01-20 14:10:00,165.46,165.46,165.04,165.18,53236.0,150.175,150.175,149.7938,149.9209,53236.0
2021-01-20 14:20:00,165.18,165.36,165.13,165.17,44939.0,149.9209,150.0843,149.8755,149.9118,44939.0
2021-01-20 14:30:00,165.16,165.23,165.05,165.08,70190.0,149.9027,149.9663,149.8029,149.8301,70190.0
2021-01-20 14:40:00,165.1,165.14,164.91,164.98,87242.0,149.8483,149.8846,149.6758,149.7394,87242.0
2021-01-20 14:50:00,164.97,165.0,164.64,164.85,115417.0,149.7303,149.7575,149.4308,149.6214,115417.0
2021-01-20 15:00:00,164.88,165.01,164.74,164.92,79129.0,149.6486,149.7666,149.5215,149.6849,79129.0
2021-01-20 15:10:00,164.92,165.13,164.82,164.92,78797.0,149.6849,149.8755,149.5941,149.6849,78797.0
2021-01-20 15:20:00,164.92,165.05,164.84,164.9,66351.0,149.6849,149.8029,149.6123,149.6667,66351.0
2021-01-20 15:30:00,164.89,165.09,164.84,164.85,79245.0,149.6577,149.8392,149.6123,149.6214,79245.0
2021-01-20 15:40:00,164.86,165.03,164.83,164.93,106531.0,149.6304,149.7847,149.6032,149.694,106531.0
2021-01-20 15:50:00,164.93,165.15,164.44,164.48,429934.0,149.694,149.8937,149.2492,149.2855,429934.0
2021-01-21 09:30:00,165.81,166.49,163.52,163.78,381130.0,150.4927,151.1099,148.4142,148.6502,381130.0
2021-01-21 09:40:00,163.77,164.94,163.68,164.72,102162.0,148.6411,149.7031,148.5594,149.5034,102162.0
2021-01-21 09:50:00,164.76,164.98,163.85,163.93,102710.0,149.5397,149.7394,148.7137,148.7864,102710.0
2021-01-21 10:00:00,163.97,164.19,163.58,163.82,79698.0,148.8227,149.0223,148.4687,148.6865,79698.0
2021-01-21 10:10:00,163.81,164.99,163.81,164.66,87758.0,148.6774,149.7484,148.6774,149.4489,87758.0
2021-01-21 10:20:00,164.66,165.09,164.56,165.07,82179.0,149.4489,149.8392,149.3582,149.821,82179.0
2021-01-21 10:30:00,165.08,165.1,164.53,164.53,49644.0,149.8301,149.8483,149.3309,149.3309,49644.0
2021-01-21 10:40:00,164.56,165.03,164.55,164.95,59800.0,149.3582,149.7847,149.3491,149.7121,59800.0
2021-01-21 10:50:00,164.97,165.2,164.85,165.13,90967.0,149.7303,149.939,149.6214,149.8755,90967.0
2021-01-21 11:00:00,165.13,165.17,164.8,165.03,45348.0,149.8755,149.9118,149.576,149.7847,45348.0
2021-01-21 11:10:00,164.98,164.99,164.51,164.84,86302.0,149.7394,149.7484,149.3128,149.6123,86302.0
2021-01-21 11:20:00,164.85,165.07,164.85,164.92,48633.0,149.6214,149.821,149.6214,149.6849,48633.0
2021-01-21 11:30:00,164.89,164.98,164.4,164.6,65345.0,149.6577,149.7394,149.2129,149.3945,65345.0
2021-01-21 11:40:00,164.55,164.71,164.35,164.38,40618.0,149.3491,149.4943,149.1676,149.1948,40618.0
2021-01-21 11:50:00,164.44,164.52,164.15,164.18,53596.0,149.2492,149.3219,148.986,149.0133,53596.0
2021-01-21 12:00:00,164.19,164.26,163.8,163.9,60424.0,149.0223,149.0859,148.6684,148.7591,60424.0
2021-01-21 12:10:00,163.94,164.02,163.43,163.43,86003.0,148.7954,148.868,148.3325,148.3325,86003.0
2021-01-21 12:20:00,163.44,163.92,163.34,163.86,61039.0,148.3416,148.7773,148.2509,148.7228,61039.0
2021-01-21 12:30:00,163.86,163.98,163.55,163.57,61010.0,148.7228,148.8317,148.4415,148.4596,61010.0
2021-01-21 12:40:00,163.62,163.95,163.54,163.54,67264.0,148.505,148.8045,148.4324,148.4324,67264.0
2021-01-21 12:50:00,163.51,163.73,163.36,163.73,62514.0,148.4052,148.6048,148.269,148.6048,62514.0
2021-01-21 13:00:00,163.7,163.97,163.62,163.71,51088.0,148.5776,148.8227,148.505,148.5867,51088.0
2021-01-21 13:10:00,163.76,163.91,163.74,163.79,38998.0,148.6321,148.7682,148.6139,148.6593,38998.0
2021-01-21 13:20:00,163.8,164.03,163.76,163.9,42741.0,148.6684,148.8771,148.6321,148.7591,42741.0
2021-01-21 13:30:00,163.91,164.46,163.86,164.46,45287.0,148.7682,149.2674,148.7228,149.2674,45287.0
2021-01-21 13:40:00,164.48,164.49,164.09,164.21,46027.0,149.2855,149.2946,148.9316,149.0405,46027.0
2021-01-21 13:50:00,164.24,164.41,164.11,164.21,47035.0,149.0677,149.222,148.9497,149.0405,47035.0
2021-01-21 14:00:00,164.21,164.4,164.17,164.25,56494.0,149.0405,149.2129,149.0042,149.0768,56494.0
2021-01-21 14:10:00,164.27,164.46,164.1,164.4,46015.0,149.0949,149.2674,148.9407,149.2129,46015.0
2021-01-21 14:20:00,164.4,164.43,164.14,164.19,37273.0,149.2129,149.2402,148.977,149.0223,37273.0
2021-01-21 14:30:00,164.19,164.36,164.13,164.25,34785.0,149.0223,149.1766,148.9679,149.0768,34785.0
2021-01-21 14:40:00,164.28,164.42,164.16,164.4,38167.0,149.104,149.2311,148.9951,149.2129,38167.0
2021-01-21 14:50:00,164.41,164.57,164.34,164.56,57923.0,149.222,149.3672,149.1585,149.3582,57923.0
2021-01-21 15:00:00,164.55,164.55,164.35,164.51,52525.0,149.3491,149.3491,149.1676,149.3128,52525.0
2021-01-21 15:10:00,164.51,164.51,164.2,164.34,61123.0,149.3128,149.3128,149.0314,149.1585,61123.0
2021-01-21 15:20:00,164.32,164.46,164.09,164.17,101333.0,149.1403,149.2674,148.9316,149.0042,101333.0
2021-01-21 15:30:00,164.2,164.54,164.11,164.37,88599.0,149.0314,149.34,148.9497,149.1857,88599.0
2021-01-21 15:40:00,164.37,164.56,164.33,164.5,195313.0,149.1857,149.3582,149.1494,149.3037,195313.0
2021-01-21 15:50:00,164.52,164.92,164.39,164.76,357852.0,149.3219,149.6849,149.2039,149.5397,357852.0
2021-01-22 09:30:00,164.0,164.28,163.1,163.36,282347.0,148.8499,149.104,148.033,148.269,282347.0
2021-01-22 09:40:00,163.36,163.45,162.78,162.91,105949.0,148.269,148.3507,147.7426,147.8606,105949.0
2021-01-22 09:50:00,162.86,163.6,162.71,163.09,98465.0,147.8152,148.4868,147.6791,148.024,98465.0
2021-01-22 10:00:00,163.09,163.35,162.81,163.3,84520.0,148.024,148.2599,147.7698,148.2146,84520.0
2021-01-22 10:10:00,163.3,163.4,162.81,162.91,104662.0,148.2146,148.3053,147.7698,147.8606,104662.0
2021-01-22 10:20:00,162.87,163.05,162.06,162.15,130622.0,147.8243,147.9876,147.0891,147.1708,130622.0
2021-01-22 10:30:00,162.1,162.3,161.52,161.69,191579.0,147.1254,147.3069,146.599,146.7533,191579.0
2021-01-22 10:40:00,161.7,162.21,161.61,161.68,73678.0,146.7624,147.2252,146.6807,146.7442,73678.0
2021-01-22 10:50:00,161.66,162.07,161.6,161.88,83202.0,146.7261,147.0982,146.6716,146.9257,83202.0
2021-01-22 11:00:00,161.83,162.24,161.76,161.92,87779.0,146.8804,147.2525,146.8168,146.962,87779.0
2021-01-22 11:10:00,161.92,161.98,161.75,161.91,68802.0,146.962,147.0165,146.8077,146.953,68802.0
2021-01-22 11:20:00,161.9,162.46,161.8,162.26,61361.0,146.9439,147.4522,146.8531,147.2706,61361.0
2021-01-22 11:30:00,162.22,162.55,162.14,162.43,61585.0,147.2343,147.5338,147.1617,147.4249,61585.0
2021-01-22 11:40:00,162.42,162.86,162.28,162.8,67224.0,147.4158,147.8152,147.2888,147.7607,67224.0
2021-01-22 11:50:00,162.77,162.95,162.69,162.85,85718.0,147.7335,147.8969,147.6609,147.8061,85718.0
2021-01-22 12:00:00,162.86,162.95,162.24,162.49,87568.0,147.8152,147.8969,147.2525,147.4794,87568.0
2021-01-22 12:10:00,162.52,162.82,162.48,162.61,89977.0,147.5066,147.7789,147.4703,147.5883,89977.0
2021-01-22 12:20:00,162.6,162.7,162.39,162.47,44583.0,147.5792,147.67,147.3886,147.4612,44583.0
2021-01-22 12:30:00,162.49,162.54,162.41,162.49,48245.0,147.4794,147.5248,147.4068,147.4794,48245.0
2021-01-22 12:40:00,162.48,162.55,162.3,162.3,57590.0,147.4703,147.5338,147.3069,147.3069,57590.0
2021-01-22 12:50:00,162.38,162.44,162.17,162.19,57113.0,147.3795,147.434,147.1889,147.2071,57113.0
2021-01-22 13:00:00,162.19,162.21,161.97,161.97,48367.0,147.2071,147.2252,147.0074,147.0074,48367.0
2021-01-22 13:10:00,161.95,162.48,161.88,162.48,38999.0,146.9893,147.4703,146.9257,147.4703,38999.0
2021-01-22 13:20:00,162.44,162.59,162.38,162.46,36464.0,147.434,147.5701,147.3795,147.4522,36464.0
2021-01-22 13:30:00,162.44,162.53,162.23,162.5,46581.0,147.434,147.5157,147.2434,147.4885,46581.0
2021-01-22 13:40:00,162.5,162.5,162.11,162.13,58781.0,147.4885,147.4885,147.1345,147.1526,58781.0
2021-01-22 13:50:00,162.14,162.14,161.95,161.95,53593.0,147.1617,147.1617,146.9893,146.9893,53593.0
2021-01-22 14:00:00,161.96,162.03,161.82,161.95,41783.0,146.9983,147.0619,146.8713,146.9893,41783.0
2021-01-22 14:10:00,161.96,162.03,161.86,161.93,35170.0,146.9983,147.0619,146.9076,146.9711,35170.0
2021-01-22 14:20:00,161.95,162.14,161.91,161.99,39105.0,146.9893,147.1617,146.953,147.0256,39105.0
2021-01-22 14:30:00,162.0,162.14,161.95,162.07,55897.0,147.0346,147.1617,146.9893,147.0982,55897.0
2021-01-22 14:40:00,162.1,162.32,162.07,162.29,61207.0,147.1254,147.3251,147.0982,147.2979,61207.0
2021-01-22 14:50:00,162.26,162.71,162.13,162.66,50070.0,147.2706,147.6791,147.1526,147.6337,50070.0
2021-01-22 15:00:00,162.65,162.74,162.54,162.73,57585.0,147.6246,147.7063,147.5248,147.6972,57585.0
2021-01-22 15:10:00,162.71,162.81,162.5,162.74,65382.0,147.6791,147.7698,147.4885,147.7063,65382.0
2021-01-22 15:20:00,162.76,163.2,162.75,163.2,176890.0,147.7244,148.1238,147.7154,148.1238,176890.0
2021-01-22 15:30:00,163.21,163.21,162.9,163.0,93216.0,148.1329,148.1329,147.8515,147.9423,93216.0
2021-01-22 15:40:00,162.97,163.23,162.95,163.1,80638.0,147.915,148.151,147.8969,148.033,80638.0
2021-01-22 15:50:00,163.08,163.1,162.41,162.43,271432.0,148.0149,148.033,147.4068,147.4249,271432.0
2021-01-25 09:30:00,164.25,165.29,163.97,165.28,258191.0,149.0768,150.0207,148.8227,150.0116,258191.0
2021-01-25 09:40:00,165.34,166.44,164.29,166.0,162509.0,150.0661,151.0645,149.1131,150.6651,162509.0
2021-01-25 09:50:00,166.06,166.89,165.84,166.63,218252.0,150.7196,151.4729,150.5199,151.2369,218252.0
2021-01-25 10:00:00,166.62,167.05,166.1,166.94,216006.0,151.2279,151.6181,150.7559,151.5183,216006.0
2021-01-25 10:10:00,166.93,166.93,166.16,166.51,117935.0,151.5092,151.5092,150.8104,151.128,117935.0
2021-01-25 10:20:00,166.6,166.93,166.19,166.51,86901.0,151.2097,151.5092,150.8376,151.128,86901.0
2021-01-25 10:30:00,166.47,166.68,166.02,166.08,155597.0,151.0917,151.2823,150.6833,150.7377,155597.0
2021-01-25 10:40:00,166.06,166.13,165.37,165.44,75998.0,150.7196,150.7831,150.0933,150.1569,75998.0
2021-01-25 10:50:00,165.37,165.61,164.1,164.14,127734.0,150.0933,150.3112,148.9407,148.977,127734.0
2021-01-25 11:00:00,164.17,164.75,161.73,161.8,204353.0,149.0042,149.5306,146.7896,146.8531,204353.0
2021-01-25 11:10:00,161.84,163.7,161.78,163.61,99358.0,146.8894,148.5776,146.835,148.4959,99358.0
2021-01-25 11:20:00,163.63,164.02,163.26,163.5,65015.0,148.5141,148.868,148.1782,148.3961,65015.0
2021-01-25 11:30:00,163.5,164.05,163.13,163.75,55204.0,148.3961,148.8953,148.0603,148.623,55204.0
2021-01-25 11:40:00,163.65,164.14,163.56,163.91,35488.0,148.5322,148.977,148.4505,148.7682,35488.0
2021-01-25 11:50:00,163.94,164.47,163.94,164.47,39031.0,148.7954,149.2765,148.7954,149.2765,39031.0
2021-01-25 12:00:00,164.5,164.8,164.45,164.65,26747.0,149.3037,149.576,149.2583,149.4398,26747.0
2021-01-25 12:10:00,164.68,164.73,163.03,163.25,47209.0,149.4671,149.5125,147.9695,148.1692,47209.0
2021-01-25 12:20:00,163.21,163.88,163.0,163.64,63405.0,148.1329,148.741,147.9423,148.5231,63405.0
2021-01-25 12:30:00,163.57,164.24,163.31,163.89,71450.0,148.4596,149.0677,148.2236,148.7501,71450.0
2021-01-25 12:40:00,163.92,164.28,163.9,163.99,48080.0,148.7773,149.104,148.7591,148.8408,48080.0
2021-01-25 12:50:00,163.95,164.4,163.83,164.3,51575.0,148.8045,149.2129,148.6956,149.1222,51575.0
2021-01-25 13:00:00,164.35,164.36,163.9,164.23,43693.0,149.1676,149.1766,148.7591,149.0586,43693.0
2021-01-25 13:10:00,164.24,164.67,164.24,164.45,39879.0,149.0677,149.458,149.0677,149.2583,39879.0
2021-01-25 13:20:00,164.38,164.81,164.36,164.66,33147.0,149.1948,149.5851,149.1766,149.4489,33147.0
2021-01-25 13:30:00,164.72,164.77,164.44,164.73,37256.0,149.5034,149.5488,149.2492,149.5125,37256.0
2021-01-25 13:40:00,164.62,164.76,164.41,164.67,24619.0,149.4126,149.5397,149.222,149.458,24619.0
2021-01-25 13:50:00,164.67,164.78,164.36,164.74,34114.0,149.458,149.5578,149.1766,149.5215,34114.0
2021-01-25 14:00:00,164.75,164.8,164.55,164.63,38291.0,149.5306,149.576,149.3491,149.4217,38291.0
2021-01-25 14:10:00,164.61,164.61,164.16,164.3,39542.0,149.4035,149.4035,148.9951,149.1222,39542.0
2021-01-25 14:20:00,164.28,164.38,164.0,164.22,35313.0,149.104,149.1948,148.8499,149.0496,35313.0
2021-01-25 14:30:00,164.2,164.4,164.05,164.18,38180.0,149.0314,149.2129,148.8953,149.0133,38180.0
2021-01-25 14:40:00,164.15,164.37,164.06,164.31,41186.0,148.986,149.1857,148.9043,149.1313,41186.0
2021-01-25 14:50:00,164.37,164.37,163.95,164.09,42310.0,149.1857,149.1857,148.8045,148.9316,42310.0
2021-01-25 15:00:00,164.1,164.13,163.6,163.63,83597.0,148.9407,148.9679,148.4868,148.5141,83597.0
2021-01-25 15:10:00,163.63,163.66,162.97,163.25,70875.0,148.5141,148.5413,147.915,148.1692,70875.0
2021-01-25 15:20:00,163.26,163.44,162.85,162.92,61638.0,148.1782,148.3416,147.8061,147.8697,61638.0
2021-01-25 15:30:00,162.92,163.37,162.8,163.34,70484.0,147.8697,148.2781,147.7607,148.2509,70484.0
2021-01-25 15:40:00,163.35,163.86,163.32,163.77,71323.0,148.2599,148.7228,148.2327,148.6411,71323.0
2021-01-25 15:50:00,163.8,164.54,163.68,164.37,247800.0,148.6684,149.34,148.5594,149.1857,247800.0
2021-01-26 09:30:00,164.2,164.65,162.71,162.78,252355.0,149.0314,149.4398,147.6791,147.7426,252355.0
2021-01-26 09:40:00,162.81,162.86,162.03,162.07,231523.0,147.7698,147.8152,147.0619,147.0982,231523.0
2021-01-26 09:50:00,162.07,162.07,161.6,161.93,119245.0,147.0982,147.0982,146.6716,146.9711,119245.0
2021-01-26 10:00:00,161.94,162.96,161.78,162.86,111717.0,146.9802,147.906,146.835,147.8152,111717.0
2021-01-26 10:10:00,162.88,162.92,161.54,161.76,149238.0,147.8334,147.8697,146.6171,146.8168,149238.0
2021-01-26 10:20:00,161.73,162.19,161.6,162.04,73926.0,146.7896,147.2071,146.6716,147.071,73926.0
2021-01-26 10:30:00,162.02,163.25,161.95,162.01,591009.0,147.0528,148.1692,146.9893,147.0437,591009.0
2021-01-26 10:40:00,162.0,162.45,161.81,162.27,87070.0,147.0346,147.4431,146.8622,147.2797,87070.0
2021-01-26 10:50:00,162.3,162.31,161.66,162.19,87743.0,147.3069,147.316,146.7261,147.2071,87743.0
2021-01-26 11:00:00,162.2,162.7,161.8,162.11,98064.0,147.2162,147.67,146.8531,147.1345,98064.0
2021-01-26 11:10:00,162.08,162.19,161.62,162.0,52335.0,147.1073,147.2071,146.6898,147.0346,52335.0
2021-01-26 11:20:00,162.0,162.3,161.79,161.9,54271.0,147.0346,147.3069,146.844,146.9439,54271.0
2021-01-26 11:30:00,161.89,162.17,161.82,162.1,40501.0,146.9348,147.1889,146.8713,147.1254,40501.0
2021-01-26 11:40:00,162.08,162.13,161.33,161.42,76327.0,147.1073,147.1526,146.4265,146.5082,76327.0
2021-01-26 11:50:00,161.42,161.56,161.02,161.09,106259.0,146.5082,146.6353,146.1452,146.2087,106259.0
2021-01-26 12:00:00,161.1,161.94,160.91,161.86,85289.0,146.2178,146.9802,146.0453,146.9076,85289.0
2021-01-26 12:10:00,161.87,162.28,161.8,162.16,66829.0,146.9167,147.2888,146.8531,147.1799,66829.0
2021-01-26 12:20:00,162.2,162.28,162.01,162.16,58771.0,147.2162,147.2888,147.0437,147.1799,58771.0
2021-01-26 12:30:00,162.15,162.31,161.6,161.66,79599.0,147.1708,147.316,146.6716,146.7261,79599.0
2021-01-26 12:40:00,161.65,161.69,161.35,161.47,48092.0,146.717,146.7533,146.4447,146.5536,48092.0
2021-01-26 12:50:00,161.5,161.59,161.23,161.34,38427.0,146.5808,146.6625,146.3358,146.4356,38427.0
2021-01-26 13:00:00,161.34,161.72,161.3,161.6,30729.0,146.4356,146.7805,146.3993,146.6716,30729.0
2021-01-26 13:10:00,161.59,161.85,161.59,161.74,35078.0,146.6625,146.8985,146.6625,146.7987,35078.0
2021-01-26 13:20:00,161.75,162.05,161.72,161.95,42985.0,146.8077,147.08,146.7805,146.9893,42985.0
2021-01-26 13:30:00,161.86,162.04,161.64,162.04,56048.0,146.9076,147.071,146.7079,147.071,56048.0
2021-01-26 13:40:00,161.99,162.29,161.88,162.29,44328.0,147.0256,147.2979,146.9257,147.2979,44328.0
2021-01-26 13:50:00,162.27,162.3,162.0,162.21,40056.0,147.2797,147.3069,147.0346,147.2252,40056.0
2021-01-26 14:00:00,162.2,162.23,162.0,162.09,62208.0,147.2162,147.2434,147.0346,147.1163,62208.0
2021-01-26 14:10:00,162.07,162.27,162.03,162.14,38115.0,147.0982,147.2797,147.0619,147.1617,38115.0
2021-01-26 14:20:00,162.16,162.28,162.0,162.08,87781.0,147.1799,147.2888,147.0346,147.1073,87781.0
2021-01-26 14:30:00,162.04,162.14,162.0,162.02,51105.0,147.071,147.1617,147.0346,147.0528,51105.0
2021-01-26 14:40:00,162.03,162.09,162.0,162.04,97031.0,147.0619,147.1163,147.0346,147.071,97031.0
2021-01-26 14:50:00,162.04,162.18,162.0,162.13,54848.0,147.071,147.198,147.0346,147.1526,54848.0
2021-01-26 15:00:00,162.11,162.16,161.59,161.85,128655.0,147.1345,147.1799,146.6625,146.8985,128655.0
2021-01-26 15:10:00,161.89,162.6,161.89,162.57,143942.0,146.9348,147.5792,146.9348,147.552,143942.0
2021-01-26 15:20:00,162.59,162.72,161.96,162.0,69294.0,147.5701,147.6881,146.9983,147.0346,69294.0
2021-01-26 15:30:00,161.97,162.07,161.83,162.05,168955.0,147.0074,147.0982,146.8804,147.08,168955.0
2021-01-26 15:40:00,162.07,162.72,162.06,162.47,217114.0,147.0982,147.6881,147.0891,147.4612,217114.0
2021-01-26 15:50:00,162.53,162.68,162.18,162.64,348282.0,147.5157,147.6518,147.198,147.6155,348282.0
2021-01-27 09:30:00,160.0,160.73,155.71,156.07,686746.0,145.2194,145.882,141.3257,141.6525,686746.0
2021-01-27 09:40:00,156.01,156.96,155.38,155.38,290940.0,141.598,142.4602,141.0262,141.0262,290940.0
2021-01-27 09:50:00,155.38,156.78,154.51,156.5,356999.0,141.0262,142.2969,140.2366,142.0427,356999.0
2021-01-27 10:00:00,156.48,157.76,156.24,157.28,326228.0,142.0246,143.1863,141.8067,142.7507,326228.0
2021-01-27 10:10:00,157.32,157.55,156.94,157.19,165446.0,142.787,142.9957,142.4421,142.669,165446.0
2021-01-27 10:20:00,157.25,157.73,157.05,157.31,161692.0,142.7234,143.1591,142.5419,142.7779,161692.0
2021-01-27 10:30:00,157.31,157.64,156.96,157.22,196453.0,142.7779,143.0774,142.4602,142.6962,196453.0
2021-01-27 10:40:00,157.22,157.95,156.98,157.86,188993.0,142.6962,143.3588,142.4784,143.2771,188993.0
2021-01-27 10:50:00,157.86,157.95,157.66,157.94,101400.0,143.2771,143.3588,143.0956,143.3497,101400.0
2021-01-27 11:00:00,157.95,157.96,157.03,157.22,85418.0,143.3588,143.3679,142.5238,142.6962,85418.0
2021-01-27 11:10:00,157.22,157.31,156.56,156.63,92179.0,142.6962,142.7779,142.0972,142.1607,92179.0
2021-01-27 11:20:00,156.63,156.63,156.05,156.21,109688.0,142.1607,142.1607,141.6343,141.7795,109688.0
2021-01-27 11:30:00,156.23,156.51,156.07,156.45,129840.0,141.7977,142.0518,141.6525,141.9973,129840.0
2021-01-27 11:40:00,156.43,156.6,156.05,156.16,118975.0,141.9792,142.1335,141.6343,141.7341,118975.0
2021-01-27 11:50:00,156.17,156.57,156.08,156.11,72496.0,141.7432,142.1063,141.6615,141.6888,72496.0
2021-01-27 12:00:00,156.11,156.25,155.88,155.95,123728.0,141.6888,141.8158,141.48,141.5435,123728.0
2021-01-27 12:10:00,155.97,157.35,155.95,157.09,75815.0,141.5617,142.8142,141.5435,142.5782,75815.0
2021-01-27 12:20:00,157.08,157.32,157.02,157.09,42527.0,142.5691,142.787,142.5147,142.5782,42527.0
2021-01-27 12:30:00,157.05,157.11,156.43,156.78,86275.0,142.5419,142.5964,141.9792,142.2969,86275.0
2021-01-27 12:40:00,156.82,157.3,156.78,157.25,51110.0,142.3332,142.7688,142.2969,142.7234,51110.0
2021-01-27 12:50:00,157.25,157.49,157.11,157.41,42806.0,142.7234,142.9413,142.5964,142.8687,42806.0
2021-01-27 13:00:00,157.41,157.6,156.92,157.01,48109.0,142.8687,143.0411,142.4239,142.5056,48109.0
2021-01-27 13:10:00,157.02,157.06,156.48,156.55,62639.0,142.5147,142.551,142.0246,142.0881,62639.0
2021-01-27 13:20:00,156.53,156.95,156.46,156.85,70432.0,142.07,142.4512,142.0064,142.3604,70432.0
2021-01-27 13:30:00,156.72,156.83,156.48,156.67,43719.0,142.2424,142.3422,142.0246,142.197,43719.0
2021-01-27 13:40:00,156.62,156.71,156.45,156.71,90709.0,142.1516,142.2333,141.9973,142.2333,90709.0
2021-01-27 13:50:00,156.68,156.92,156.45,156.67,45006.0,142.2061,142.4239,141.9973,142.197,45006.0
2021-01-27 14:00:00,156.59,157.2,156.54,156.83,45340.0,142.1244,142.6781,142.079,142.3422,45340.0
2021-01-27 14:10:00,156.89,157.09,156.43,156.5,64342.0,142.3967,142.5782,141.9792,142.0427,64342.0
2021-01-27 14:20:00,156.48,156.53,155.88,155.96,81978.0,142.0246,142.07,141.48,141.5526,81978.0
2021-01-27 14:30:00,155.93,156.11,155.3,155.67,89913.0,141.5254,141.6888,140.9536,141.2894,89913.0
2021-01-27 14:40:00,155.6,156.17,155.15,155.3,92696.0,141.2259,141.7432,140.8174,140.9536,92696.0
2021-01-27 14:50:00,155.33,155.48,154.51,154.66,176671.0,140.9808,141.117,140.2366,140.3727,176671.0
2021-01-27 15:00:00,154.64,154.9,154.22,154.37,142572.0,140.3546,140.5905,139.9734,140.1095,142572.0
2021-01-27 15:10:00,154.38,154.47,153.91,154.01,276409.0,140.1186,140.2003,139.692,139.7828,276409.0
2021-01-27 15:20:00,154.0,154.11,153.15,153.46,177849.0,139.7737,139.8735,139.0022,139.2836,177849.0
2021-01-27 15:30:00,153.44,153.69,152.69,153.08,219389.0,139.2654,139.4923,138.5847,138.9387,219389.0
2021-01-27 15:40:00,153.06,153.82,152.69,153.58,199858.0,138.9205,139.6103,138.5847,139.3925,199858.0
2021-01-27 15:50:00,153.55,154.07,153.37,153.68,605595.0,139.3652,139.8372,139.2019,139.4832,605595.0
2021-01-28 09:30:00,156.28,156.69,153.46,153.48,425458.0,141.8431,142.2152,139.2836,139.3017,425458.0
2021-01-28 09:40:00,153.44,156.26,153.11,155.19,122200.0,139.2654,141.8249,138.9659,140.8537,122200.0
2021-01-28 09:50:00,155.34,155.39,153.75,153.89,142670.0,140.9899,141.0353,139.5468,139.6738,142670.0
2021-01-28 10:00:00,153.89,155.18,153.56,154.6,117701.0,139.6738,140.8447,139.3743,140.3182,117701.0
2021-01-28 10:10:00,154.61,154.97,154.37,154.74,123810.0,140.3273,140.6541,140.1095,140.4453,123810.0
2021-01-28 10:20:00,154.8,155.35,154.66,155.11,120525.0,140.4998,140.999,140.3727,140.7811,120525.0
2021-01-28 10:30:00,155.2,155.82,155.08,155.75,99458.0,140.8628,141.4255,140.7539,141.362,99458.0
2021-01-28 10:40:00,155.72,155.87,154.75,155.56,113390.0,141.3348,141.4709,140.4544,141.1896,113390.0
2021-01-28 10:50:00,155.44,155.8,155.22,155.79,118076.0,141.0807,141.4074,140.881,141.3983,118076.0
2021-01-28 11:00:00,155.8,156.98,155.8,156.94,135678.0,141.4074,142.4784,141.4074,142.4421,135678.0
2021-01-28 11:10:00,156.95,157.15,156.47,156.49,107440.0,142.4512,142.6327,142.0155,142.0337,107440.0
2021-01-28 11:20:00,156.52,156.68,155.92,156.39,89929.0,142.0609,142.2061,141.5163,141.9429,89929.0
2021-01-28 11:30:00,156.46,156.92,156.25,156.77,76516.0,142.0064,142.4239,141.8158,142.2878,76516.0
2021-01-28 11:40:00,156.77,157.02,156.49,156.81,72978.0,142.2878,142.5147,142.0337,142.3241,72978.0
2021-01-28 11:50:00,156.84,157.74,156.78,157.34,139873.0,142.3513,143.1682,142.2969,142.8051,139873.0
2021-01-28 12:00:00,157.41,157.94,157.3,157.45,114959.0,142.8687,143.3497,142.7688,142.905,114959.0
2021-01-28 12:10:00,157.41,157.65,157.04,157.61,54727.0,142.8687,143.0865,142.5328,143.0502,54727.0
2021-01-28 12:20:00,157.6,157.79,157.23,157.47,54038.0,143.0411,143.2136,142.7053,142.9231,54038.0
2021-01-28 12:30:00,157.5,157.6,157.3,157.42,92732.0,142.9504,143.0411,142.7688,142.8777,92732.0
2021-01-28 12:40:00,157.46,158.14,157.36,158.01,85818.0,142.914,143.5312,142.8233,143.4132,85818.0
2021-01-28 12:50:00,158.07,158.09,157.75,157.85,60005.0,143.4677,143.4858,143.1773,143.268,60005.0
2021-01-28 13:00:00,157.86,158.12,157.74,157.9,70322.0,143.2771,143.5131,143.1682,143.3134,70322.0
2021-01-28 13:10:00,157.89,158.33,157.79,158.1,77173.0,143.3043,143.7037,143.2136,143.4949,77173.0
2021-01-28 13:20:00,158.06,158.28,157.75,158.24,64630.0,143.4586,143.6583,143.1773,143.622,64630.0
2021-01-28 13:30:00,158.24,158.55,158.05,158.45,69013.0,143.622,143.9034,143.4495,143.8126,69013.0
2021-01-28 13:40:00,158.46,158.97,158.31,158.63,225370.0,143.8217,144.2846,143.6855,143.976,225370.0
2021-01-28 13:50:00,158.61,158.66,158.31,158.5,84916.0,143.9578,144.0032,143.6855,143.858,84916.0
2021-01-28 14:00:00,158.49,158.77,158.47,158.56,63746.0,143.8489,144.103,143.8307,143.9124,63746.0
2021-01-28 14:10:00,158.59,158.64,157.93,157.96,49015.0,143.9397,143.985,143.3406,143.3679,49015.0
2021-01-28 14:20:00,158.01,158.37,157.87,158.25,45516.0,143.4132,143.74,143.2862,143.6311,45516.0
2021-01-28 14:30:00,158.28,158.49,157.91,158.17,70954.0,143.6583,143.8489,143.3225,143.5585,70954.0
2021-01-28 14:40:00,158.12,158.31,157.77,158.22,74241.0,143.5131,143.6855,143.1954,143.6038,74241.0
2021-01-28 14:50:00,158.2,158.28,157.59,158.02,51840.0,143.5857,143.6583,143.032,143.4223,51840.0
2021-01-28 15:00:00,157.98,158.07,157.64,157.93,45261.0,143.386,143.4677,143.0774,143.3406,45261.0
2021-01-28 15:10:00,157.9,158.12,157.5,157.53,75582.0,143.3134,143.5131,142.9504,142.9776,75582.0
2021-01-28 15:20:00,157.55,157.75,157.17,157.24,88899.0,142.9957,143.1773,142.6508,142.7144,88899.0
2021-01-28 15:30:00,157.27,157.57,156.84,157.21,109216.0,142.7416,143.0139,142.3513,142.6871,109216.0
2021-01-28 15:40:00,157.21,157.26,156.34,156.54,170581.0,142.6871,142.7325,141.8975,142.079,170581.0
2021-01-28 15:50:00,156.58,156.58,155.39,155.39,496964.0,142.1153,142.1153,141.0353,141.0353,496964.0
2021-01-29 09:30:00,160.25,160.64,157.1,158.35,654928.0,145.4463,145.8003,142.5873,143.7218,654928.0
2021-01-29 09:40:00,158.33,158.33,156.56,157.05,217856.0,143.7037,143.7037,142.0972,142.5419,217856.0
2021-01-29 09:50:00,157.0,157.63,156.84,157.4,177324.0,142.4965,143.0683,142.3513,142.8596,177324.0
2021-01-29 10:00:00,157.4,157.6,156.5,157.23,114286.0,142.8596,143.0411,142.0427,142.7053,114286.0
2021-01-29 10:10:00,157.19,158.82,157.13,158.75,186611.0,142.669,144.1484,142.6145,144.0849,186611.0
2021-01-29 10:20:00,158.65,159.6,158.57,159.55,126890.0,143.9941,144.8564,143.9215,144.811,126890.0
2021-01-29 10:30:00,159.54,159.87,158.45,158.6,119721.0,144.8019,145.1014,143.8126,143.9487,119721.0
2021-01-29 10:40:00,158.62,159.25,158.22,159.15,90210.0,143.9669,144.5387,143.6038,144.4479,90210.0
2021-01-29 10:50:00,159.1,159.31,158.72,159.25,82423.0,144.4025,144.5931,144.0576,144.5387,82423.0
2021-01-29 11:00:00,159.34,159.56,157.77,157.77,72714.0,144.6204,144.8201,143.1954,143.1954,72714.0
2021-01-29 11:10:00,157.81,157.81,156.43,156.67,186068.0,143.2317,143.2317,141.9792,142.197,186068.0
2021-01-29 11:20:00,156.66,157.55,156.5,157.07,95665.0,142.1879,142.9957,142.0427,142.5601,95665.0
2021-01-29 11:30:00,157.02,157.3,156.41,157.06,139166.0,142.5147,142.7688,141.961,142.551,139166.0
2021-01-29 11:40:00,157.13,157.42,156.91,157.05,51151.0,142.6145,142.8777,142.4149,142.5419,51151.0
2021-01-29 11:50:00,156.95,157.88,156.8,157.73,114630.0,142.4512,143.2952,142.315,143.1591,114630.0
2021-01-29 12:00:00,157.7,157.78,156.96,157.05,104528.0,143.1319,143.2045,142.4602,142.5419,104528.0
2021-01-29 12:10:00,157.13,157.46,156.82,157.03,170644.0,142.6145,142.914,142.3332,142.5238,170644.0
2021-01-29 12:20:00,156.97,157.0,156.4,156.57,99143.0,142.4693,142.4965,141.952,142.1063,99143.0
2021-01-29 12:30:00,156.56,156.7,155.44,155.54,138917.0,142.0972,142.2243,141.0807,141.1714,138917.0
2021-01-29 12:40:00,155.58,156.06,154.75,154.75,117593.0,141.2077,141.6434,140.4544,140.4544,117593.0
2021-01-29 12:50:00,154.86,156.0,154.85,155.03,83627.0,140.5542,141.5889,140.5452,140.7085,83627.0
2021-01-29 13:00:00,154.99,156.2,154.8,156.01,153534.0,140.6722,141.7704,140.4998,141.598,153534.0
2021-01-29 13:10:00,155.94,156.05,154.95,155.08,77303.0,141.5345,141.6343,140.6359,140.7539,77303.0
2021-01-29 13:20:00,155.08,156.42,155.07,156.28,130630.0,140.7539,141.9701,140.7448,141.8431,130630.0
2021-01-29 13:30:00,156.23,156.52,155.76,156.36,102806.0,141.7977,142.0609,141.3711,141.9157,102806.0
2021-01-29 13:40:00,156.37,156.53,156.03,156.09,71803.0,141.9247,142.07,141.6161,141.6706,71803.0
2021-01-29 13:50:00,156.06,156.38,155.9,156.03,78797.0,141.6434,141.9338,141.4982,141.6161,78797.0
2021-01-29 14:00:00,156.03,157.01,156.02,156.89,84737.0,141.6161,142.5056,141.6071,142.3967,84737.0
2021-01-29 14:10:00,156.87,156.92,156.35,156.62,60577.0,142.3785,142.4239,141.9066,142.1516,60577.0
2021-01-29 14:20:00,156.6,156.83,155.95,156.0,62035.0,142.1335,142.3422,141.5435,141.5889,62035.0
2021-01-29 14:30:00,155.93,155.99,155.32,155.67,119229.0,141.5254,141.5798,140.9717,141.2894,119229.0
2021-01-29 14:40:00,155.64,155.85,155.21,155.43,90240.0,141.2622,141.4528,140.8719,141.0716,90240.0
2021-01-29 14:50:00,155.46,155.72,155.17,155.31,74433.0,141.0988,141.3348,140.8356,140.9627,74433.0
2021-01-29 15:00:00,155.34,156.57,155.34,156.14,102089.0,140.9899,142.1063,140.9899,141.716,102089.0
2021-01-29 15:10:00,156.18,156.98,156.18,156.93,97886.0,141.7523,142.4784,141.7523,142.433,97886.0
2021-01-29 15:20:00,156.93,157.41,156.7,156.88,119293.0,142.433,142.8687,142.2243,142.3876,119293.0
2021-01-29 15:30:00,156.9,157.82,156.87,157.13,183759.0,142.4058,143.2408,142.3785,142.6145,183759.0
2021-01-29 15:40:00,157.09,157.32,156.58,156.73,144452.0,142.5782,142.787,142.1153,142.2515,144452.0
2021-01-29 15:50:00,156.74,157.31,156.07,156.3,404978.0,142.2606,142.7779,141.6525,141.8612,404978.0
2021-02-01 09:30:00,157.53,158.26,156.49,156.69,514773.0,142.9776,143.6401,142.0337,142.2152,514773.0
2021-02-01 09:40:00,156.8,157.77,156.7,157.34,202238.0,142.315,143.1954,142.2243,142.8051,202238.0
2021-02-01 09:50:00,157.34,158.1,157.07,158.1,215999.0,142.8051,143.4949,142.5601,143.4949,215999.0
2021-02-01 10:00:00,158.06,158.47,156.85,156.88,151981.0,143.4586,143.8307,142.3604,142.3876,151981.0
2021-02-01 10:10:00,156.9,157.75,156.84,157.64,111200.0,142.4058,143.1773,142.3513,143.0774,111200.0
2021-02-01 10:20:00,157.6,158.7,157.55,158.58,108965.0,143.0411,144.0395,142.9957,143.9306,108965.0
2021-02-01 10:30:00,158.61,159.09,158.12,158.29,131572.0,143.9578,144.3935,143.5131,143.6674,131572.0
2021-02-01 10:40:00,158.32,158.81,158.05,158.57,90829.0,143.6946,144.1393,143.4495,143.9215,90829.0
2021-02-01 10:50:00,158.54,158.57,157.36,157.55,112395.0,143.8943,143.9215,142.8233,142.9957,112395.0
2021-02-01 11:00:00,157.48,158.36,157.07,158.36,118643.0,142.9322,143.7309,142.5601,143.7309,118643.0
2021-02-01 11:10:00,158.35,159.31,158.05,159.28,115282.0,143.7218,144.5931,143.4495,144.5659,115282.0
2021-02-01 11:20:00,159.3,159.5,159.02,159.45,74380.0,144.5841,144.7656,144.3299,144.7202,74380.0
2021-02-01 11:30:00,159.48,159.91,159.05,159.69,89704.0,144.7474,145.1377,144.3572,144.938,89704.0
2021-02-01 11:40:00,159.71,159.93,159.59,159.87,87612.0,144.9562,145.1559,144.8473,145.1014,87612.0
2021-02-01 11:50:00,159.86,160.13,159.41,159.5,115127.0,145.0923,145.3374,144.6839,144.7656,115127.0
2021-02-01 12:00:00,159.5,159.91,159.47,159.61,93975.0,144.7656,145.1377,144.7384,144.8654,93975.0
2021-02-01 12:10:00,159.64,160.64,159.64,160.37,151338.0,144.8927,145.8003,144.8927,145.5552,151338.0
2021-02-01 12:20:00,160.46,160.6,160.31,160.51,94645.0,145.6369,145.764,145.5008,145.6823,94645.0
2021-02-01 12:30:00,160.52,160.62,160.14,160.15,47667.0,145.6914,145.7821,145.3465,145.3555,47667.0
2021-02-01 12:40:00,160.19,160.36,159.98,160.22,96114.0,145.3919,145.5461,145.2013,145.4191,96114.0
2021-02-01 12:50:00,160.24,161.0,160.24,160.94,94618.0,145.4372,146.127,145.4372,146.0726,94618.0
2021-02-01 13:00:00,160.94,161.78,160.92,161.5,313902.0,146.0726,146.835,146.0544,146.5808,313902.0
2021-02-01 13:10:00,161.48,161.56,161.15,161.5,128308.0,146.5627,146.6353,146.2632,146.5808,128308.0
2021-02-01 13:20:00,161.5,161.9,161.27,161.75,288778.0,146.5808,146.9439,146.3721,146.8077,288778.0
2021-02-01 13:30:00,161.77,161.91,161.3,161.42,131032.0,146.8259,146.953,146.3993,146.5082,131032.0
2021-02-01 13:40:00,161.39,161.48,161.05,161.1,98103.0,146.481,146.5627,146.1724,146.2178,98103.0
2021-02-01 13:50:00,161.08,161.57,161.07,161.43,113830.0,146.1996,146.6444,146.1906,146.5173,113830.0
2021-02-01 14:00:00,161.45,161.99,161.2,161.91,111984.0,146.5355,147.0256,146.3085,146.953,111984.0
2021-02-01 14:10:00,161.93,162.09,161.55,161.84,117355.0,146.9711,147.1163,146.6262,146.8894,117355.0
2021-02-01 14:20:00,161.82,162.25,161.75,162.25,98103.0,146.8713,147.2616,146.8077,147.2616,98103.0
2021-02-01 14:30:00,162.31,162.4,161.77,161.77,122050.0,147.316,147.3977,146.8259,146.8259,122050.0
2021-02-01 14:40:00,161.8,162.15,161.8,161.99,67567.0,146.8531,147.1708,146.8531,147.0256,67567.0
2021-02-01 14:50:00,162.02,162.11,161.64,161.82,65998.0,147.0528,147.1345,146.7079,146.8713,65998.0
2021-02-01 15:00:00,161.82,162.07,161.8,161.98,95740.0,146.8713,147.0982,146.8531,147.0165,95740.0
2021-02-01 15:10:00,162.0,162.09,161.72,161.98,88918.0,147.0346,147.1163,146.7805,147.0165,88918.0
2021-02-01 15:20:00,161.98,162.11,161.68,161.8,79710.0,147.0165,147.1345,146.7442,146.8531,79710.0
2021-02-01 15:30:00,161.79,161.99,161.46,161.9,114592.0,146.844,147.0256,146.5445,146.9439,114592.0
2021-02-01 15:40:00,161.89,161.9,161.42,161.51,163559.0,146.9348,146.9439,146.5082,146.5899,163559.0
2021-02-01 15:50:00,161.5,162.38,161.34,161.68,398490.0,146.5808,147.3795,146.4356,146.7442,398490.0
2021-02-02 09:30:00,165.04,165.04,161.79,162.11,616478.0,149.7938,149.7938,146.844,147.1345,616478.0
2021-02-02 09:40:00,162.12,163.57,162.1,162.27,193067.0,147.1436,148.4596,147.1254,147.2797,193067.0
2021-02-02 09:50:00,162.33,162.78,162.06,162.55,152121.0,147.3342,147.7426,147.0891,147.5338,152121.0
2021-02-02 10:00:00,162.58,162.7,161.82,161.93,272149.0,147.5611,147.67,146.8713,146.9711,272149.0
2021-02-02 10:10:00,161.99,162.66,161.3,162.65,234421.0,147.0256,147.6337,146.3993,147.6246,234421.0
2021-02-02 10:20:00,162.67,162.72,162.14,162.3,96907.0,147.6428,147.6881,147.1617,147.3069,96907.0
2021-02-02 10:30:00,162.29,162.48,162.07,162.18,82179.0,147.2979,147.4703,147.0982,147.198,82179.0
2021-02-02 10:40:00,162.25,162.45,161.66,162.33,85259.0,147.2616,147.4431,146.7261,147.3342,85259.0
2021-02-02 10:50:00,162.34,162.95,162.13,162.93,56484.0,147.3432,147.8969,147.1526,147.8787,56484.0
2021-02-02 11:00:00,162.86,162.88,162.02,162.68,85729.0,147.8152,147.8334,147.0528,147.6518,85729.0
2021-02-02 11:10:00,162.66,162.75,162.3,162.51,84856.0,147.6337,147.7154,147.3069,147.4975,84856.0
2021-02-02 11:20:00,162.54,162.96,162.19,162.94,55775.0,147.5248,147.906,147.2071,147.8878,55775.0
2021-02-02 11:30:00,162.92,162.95,162.13,162.37,51297.0,147.8697,147.8969,147.1526,147.3705,51297.0
2021-02-02 11:40:00,162.36,162.69,162.2,162.56,54157.0,147.3614,147.6609,147.2162,147.5429,54157.0
2021-02-02 11:50:00,162.54,162.97,162.51,162.66,61700.0,147.5248,147.915,147.4975,147.6337,61700.0
2021-02-02 12:00:00,162.66,163.13,162.64,163.09,60348.0,147.6337,148.0603,147.6155,148.024,60348.0
2021-02-02 12:10:00,163.1,163.34,162.8,162.98,75172.0,148.033,148.2509,147.7607,147.9241,75172.0
2021-02-02 12:20:00,162.97,163.3,162.97,163.2,47469.0,147.915,148.2146,147.915,148.1238,47469.0
2021-02-02 12:30:00,163.2,163.44,163.08,163.41,61028.0,148.1238,148.3416,148.0149,148.3144,61028.0
2021-02-02 12:40:00,163.42,163.44,163.18,163.34,53221.0,148.3235,148.3416,148.1056,148.2509,53221.0
2021-02-02 12:50:00,163.38,163.44,163.16,163.24,40014.0,148.2872,148.3416,148.0875,148.1601,40014.0
2021-02-02 13:00:00,163.25,163.4,163.02,163.15,38550.0,148.1692,148.3053,147.9604,148.0784,38550.0
2021-02-02 13:10:00,163.12,163.21,162.68,162.7,45064.0,148.0512,148.1329,147.6518,147.67,45064.0
2021-02-02 13:20:00,162.71,163.05,162.7,162.84,42011.0,147.6791,147.9876,147.67,147.797,42011.0
2021-02-02 13:30:00,162.87,163.55,162.83,163.55,58396.0,147.8243,148.4415,147.788,148.4415,58396.0
2021-02-02 13:40:00,163.56,163.69,163.34,163.46,83906.0,148.4505,148.5685,148.2509,148.3598,83906.0
2021-02-02 13:50:00,163.49,163.49,162.82,162.88,74122.0,148.387,148.387,147.7789,147.8334,74122.0
2021-02-02 14:00:00,162.86,163.35,162.81,163.18,70266.0,147.8152,148.2599,147.7698,148.1056,70266.0
2021-02-02 14:10:00,163.21,163.46,163.15,163.46,48112.0,148.1329,148.3598,148.0784,148.3598,48112.0
2021-02-02 14:20:00,163.49,163.52,163.11,163.29,123525.0,148.387,148.4142,148.0421,148.2055,123525.0
2021-02-02 14:30:00,163.32,163.78,163.22,163.68,119685.0,148.2327,148.6502,148.1419,148.5594,119685.0
2021-02-02 14:40:00,163.69,164.12,163.66,164.06,79084.0,148.5685,148.9588,148.5413,148.9043,79084.0
2021-02-02 14:50:00,164.09,164.4,163.98,164.4,107303.0,148.9316,149.2129,148.8317,149.2129,107303.0
2021-02-02 15:00:00,164.41,164.42,164.07,164.38,117375.0,149.222,149.2311,148.9134,149.1948,117375.0
2021-02-02 15:10:00,164.36,164.52,164.28,164.36,85328.0,149.1766,149.3219,149.104,149.1766,85328.0
2021-02-02 15:20:00,164.34,164.83,164.32,164.82,126770.0,149.1585,149.6032,149.1403,149.5941,126770.0
2021-02-02 15:30:00,164.8,165.38,164.63,164.98,238641.0,149.576,150.1024,149.4217,149.7394,238641.0
2021-02-02 15:40:00,165.0,165.02,164.63,164.88,198032.0,149.7575,149.7757,149.4217,149.6486,198032.0
2021-02-02 15:50:00,164.82,164.93,164.35,164.86,462206.0,149.5941,149.694,149.1676,149.6304,462206.0
2021-02-03 09:30:00,167.37,167.58,165.07,166.24,585478.0,151.9086,152.0992,149.821,150.883,585478.0
2021-02-03 09:40:00,166.24,166.32,165.1,165.91,264817.0,150.883,150.9556,149.8483,150.5834,264817.0
2021-02-03 09:50:00,165.91,165.99,165.05,165.36,179622.0,150.5834,150.6561,149.8029,150.0843,179622.0
2021-02-03 10:00:00,165.43,165.66,164.01,164.28,226585.0,150.1478,150.3565,148.859,149.104,226585.0
2021-02-03 10:10:00,164.26,164.42,163.56,163.56,205886.0,149.0859,149.2311,148.4505,148.4505,205886.0
2021-02-03 10:20:00,163.57,163.92,162.4,162.48,214626.0,148.4596,148.7773,147.3977,147.4703,214626.0
2021-02-03 10:30:00,162.4,163.46,162.04,163.05,299642.0,147.3977,148.3598,147.071,147.9876,299642.0
2021-02-03 10:40:00,163.05,163.9,162.66,163.13,168853.0,147.9876,148.7591,147.6337,148.0603,168853.0
2021-02-03 10:50:00,163.11,163.6,162.76,163.13,148755.0,148.0421,148.4868,147.7244,148.0603,148755.0
2021-02-03 11:00:00,163.18,163.63,163.01,163.55,135837.0,148.1056,148.5141,147.9513,148.4415,135837.0
2021-02-03 11:10:00,163.56,163.62,162.54,162.82,133339.0,148.4505,148.505,147.5248,147.7789,133339.0
2021-02-03 11:20:00,162.86,163.0,162.25,162.41,135441.0,147.8152,147.9423,147.2616,147.4068,135441.0
2021-02-03 11:30:00,162.44,163.27,162.34,163.06,185651.0,147.434,148.1873,147.3432,147.9967,185651.0
2021-02-03 11:40:00,163.07,163.24,162.87,163.04,130108.0,148.0058,148.1601,147.8243,147.9786,130108.0
2021-02-03 11:50:00,163.03,163.35,162.87,163.27,194450.0,147.9695,148.2599,147.8243,148.1873,194450.0
2021-02-03 12:00:00,163.27,163.46,163.11,163.46,126201.0,148.1873,148.3598,148.0421,148.3598,126201.0
2021-02-03 12:10:00,163.44,163.45,162.8,162.9,173269.0,148.3416,148.3507,147.7607,147.8515,173269.0
2021-02-03 12:20:00,162.9,163.1,162.86,163.08,97434.0,147.8515,148.033,147.8152,148.0149,97434.0
2021-02-03 12:30:00,163.06,163.16,162.79,163.12,96972.0,147.9967,148.0875,147.7517,148.0512,96972.0
2021-02-03 12:40:00,163.1,163.34,162.99,163.03,101808.0,148.033,148.2509,147.9332,147.9695,101808.0
2021-02-03 12:50:00,163.08,163.33,163.06,163.13,67926.0,148.0149,148.2418,147.9967,148.0603,67926.0
2021-02-03 13:00:00,163.14,163.24,162.88,162.98,64255.0,148.0693,148.1601,147.8334,147.9241,64255.0
2021-02-03 13:10:00,162.97,163.22,162.85,162.87,114437.0,147.915,148.1419,147.8061,147.8243,114437.0
2021-02-03 13:20:00,162.83,163.01,162.11,162.39,201229.0,147.788,147.9513,147.1345,147.3886,201229.0
2021-02-03 13:30:00,162.37,162.65,162.26,162.51,108401.0,147.3705,147.6246,147.2706,147.4975,108401.0
2021-02-03 13:40:00,162.51,162.9,162.48,162.63,117275.0,147.4975,147.8515,147.4703,147.6064,117275.0
2021-02-03 13:50:00,162.65,162.66,162.3,162.43,116442.0,147.6246,147.6337,147.3069,147.4249,116442.0
2021-02-03 14:00:00,162.45,162.84,162.45,162.69,146980.0,147.4431,147.797,147.4431,147.6609,146980.0
2021-02-03 14:10:00,162.67,162.7,162.33,162.53,122831.0,147.6428,147.67,147.3342,147.5157,122831.0
2021-02-03 14:20:00,162.55,162.72,162.43,162.7,95115.0,147.5338,147.6881,147.4249,147.67,95115.0
2021-02-03 14:30:00,162.71,162.95,162.59,162.67,106227.0,147.6791,147.8969,147.5701,147.6428,106227.0
2021-02-03 14:40:00,162.66,162.76,162.29,162.32,124245.0,147.6337,147.7244,147.2979,147.3251,124245.0
2021-02-03 14:50:00,162.29,162.54,162.28,162.31,107418.0,147.2979,147.5248,147.2888,147.316,107418.0
2021-02-03 15:00:00,162.28,162.44,161.94,162.43,180444.0,147.2888,147.434,146.9802,147.4249,180444.0
2021-02-03 15:10:00,162.41,162.72,162.2,162.24,177040.0,147.4068,147.6881,147.2162,147.2525,177040.0
2021-02-03 15:20:00,162.24,162.73,162.11,162.53,198659.0,147.2525,147.6972,147.1345,147.5157,198659.0
2021-02-03 15:30:00,162.52,162.98,162.44,162.55,245073.0,147.5066,147.9241,147.434,147.5338,245073.0
2021-02-03 15:40:00,162.53,162.74,162.05,162.17,300853.0,147.5157,147.7063,147.08,147.1889,300853.0
2021-02-03 15:50:00,162.13,162.62,161.8,162.41,724057.0,147.1526,147.5974,146.8531,147.4068,724057.0
2021-02-04 09:30:00,150.21,151.78,148.0,149.7,4002113.0,136.3338,137.7588,134.3279,135.8709,4002113.0
2021-02-04 09:40:00,149.72,149.92,148.42,148.86,2007816.0,135.8891,136.0706,134.7091,135.1085,2007816.0
2021-02-04 09:50:00,148.84,149.43,148.12,148.58,1792311.0,135.0904,135.6258,134.4369,134.8544,1792311.0
2021-02-04 10:00:00,148.52,148.64,146.77,147.11,1998582.0,134.7999,134.9088,133.2116,133.5202,1998582.0
2021-02-04 10:10:00,147.11,147.91,146.23,146.46,1853144.0,133.5202,134.2463,132.7215,132.9302,1853144.0
2021-02-04 10:20:00,146.48,146.8,145.51,145.51,1703389.0,132.9484,133.2388,132.068,132.068,1703389.0
2021-02-04 10:30:00,145.51,146.63,145.2,146.22,1690342.0,132.068,133.0845,131.7866,132.7124,1690342.0
2021-02-04 10:40:00,146.22,146.39,145.5,145.75,995244.0,132.7124,132.8667,132.0589,132.2858,995244.0
2021-02-04 10:50:00,145.75,146.76,145.72,146.54,1189885.0,132.2858,133.2025,132.2586,133.0028,1189885.0
2021-02-04 11:00:00,146.54,146.7,145.79,145.84,952772.0,133.0028,133.148,132.3221,132.3675,952772.0
2021-02-04 11:10:00,145.84,146.51,145.6,146.44,813937.0,132.3675,132.9756,132.1497,132.9121,813937.0
2021-02-04 11:20:00,146.44,147.17,145.72,146.25,1140955.0,132.9121,133.5746,132.2586,132.7396,1140955.0
2021-02-04 11:30:00,146.25,146.93,145.91,146.8,700237.0,132.7396,133.3568,132.431,133.2388,700237.0
2021-02-04 11:40:00,146.8,147.82,146.64,147.8,1024661.0,133.2388,134.1646,133.0936,134.1464,1024661.0
2021-02-04 11:50:00,147.81,147.98,147.0,147.73,1016709.0,134.1555,134.3098,133.4203,134.0829,1016709.0
2021-02-04 12:00:00,147.71,148.25,147.56,147.9,847807.0,134.0647,134.5549,133.9286,134.2372,847807.0
2021-02-04 12:10:00,147.88,148.08,147.5,147.94,615429.0,134.219,134.4006,133.8741,134.2735,615429.0
2021-02-04 12:20:00,147.98,148.52,147.76,148.39,643718.0,134.3098,134.7999,134.1101,134.6819,643718.0
2021-02-04 12:30:00,148.39,149.0,148.32,148.77,1430552.0,134.6819,135.2356,134.6184,135.0268,1430552.0
2021-02-04 12:40:00,148.77,149.0,148.4,148.74,651250.0,135.0268,135.2356,134.691,134.9996,651250.0
2021-02-04 12:50:00,148.69,148.85,148.16,148.17,552530.0,134.9542,135.0994,134.4732,134.4822,552530.0
2021-02-04 13:00:00,148.16,148.48,148.02,148.33,444612.0,134.4732,134.7636,134.3461,134.6275,444612.0
2021-02-04 13:10:00,148.33,148.76,148.3,148.63,445974.0,134.6275,135.0177,134.6002,134.8997,445974.0
2021-02-04 13:20:00,148.63,148.78,148.38,148.53,396162.0,134.8997,135.0359,134.6728,134.809,396162.0
2021-02-04 13:30:00,148.54,148.59,148.0,148.04,388731.0,134.8181,134.8634,134.3279,134.3643,388731.0
2021-02-04 13:40:00,148.04,148.15,147.8,147.91,380694.0,134.3643,134.4641,134.1464,134.2463,380694.0
2021-02-04 13:50:00,147.91,148.04,147.84,147.9,306458.0,134.2463,134.3643,134.1827,134.2372,306458.0
2021-02-04 14:00:00,147.91,148.16,147.75,148.0,284112.0,134.2463,134.4732,134.101,134.3279,284112.0
2021-02-04 14:10:00,147.99,148.02,147.55,147.73,313427.0,134.3189,134.3461,133.9195,134.0829,313427.0
2021-02-04 14:20:00,147.72,147.76,147.5,147.62,308774.0,134.0738,134.1101,133.8741,133.9831,308774.0
2021-02-04 14:30:00,147.62,147.71,147.0,147.02,471729.0,133.9831,134.0647,133.4203,133.4385,471729.0
2021-02-04 14:40:00,147.02,147.56,147.01,147.53,344834.0,133.4385,133.9286,133.4294,133.9014,344834.0
2021-02-04 14:50:00,147.53,147.95,147.47,147.62,332589.0,133.9014,134.2826,133.8469,133.9831,332589.0
2021-02-04 15:00:00,147.63,147.73,147.37,147.58,505720.0,133.9921,134.0829,133.7561,133.9467,505720.0
2021-02-04 15:10:00,147.57,147.82,147.47,147.69,348838.0,133.9377,134.1646,133.8469,134.0466,348838.0
2021-02-04 15:20:00,147.65,147.82,147.56,147.81,389578.0,134.0103,134.1646,133.9286,134.1555,389578.0
2021-02-04 15:30:00,147.81,148.16,147.8,147.92,450682.0,134.1555,134.4732,134.1464,134.2553,450682.0
2021-02-04 15:40:00,147.91,147.91,147.5,147.5,650074.0,134.2463,134.2463,133.8741,133.8741,650074.0
2021-02-04 15:50:00,147.5,148.01,147.41,147.96,1486814.0,133.8741,134.337,133.7925,134.2916,1486814.0
2021-02-05 09:30:00,148.85,148.9,146.25,146.64,1884053.0,135.0994,135.1448,132.7396,133.0936,1884053.0
2021-02-05 09:40:00,146.63,146.91,146.0,146.53,937821.0,133.0845,133.3386,132.5127,132.9937,937821.0
2021-02-05 09:50:00,146.52,147.03,146.5,146.52,891319.0,132.9847,133.4476,132.9665,132.9847,891319.0
2021-02-05 10:00:00,146.52,146.69,146.0,146.0,699896.0,132.9847,133.139,132.5127,132.5127,699896.0
2021-02-05 10:10:00,146.02,146.03,145.09,145.14,1247008.0,132.5309,132.5399,131.6868,131.7322,1247008.0
2021-02-05 10:20:00,145.14,145.28,144.8,144.94,1272281.0,131.7322,131.8592,131.4236,131.5506,1272281.0
2021-02-05 10:30:00,144.92,145.67,144.62,145.59,652899.0,131.5325,132.2132,131.2602,132.1406,652899.0
2021-02-05 10:40:00,145.57,145.67,145.02,145.59,465867.0,132.1224,132.2132,131.6232,132.1406,465867.0
2021-02-05 10:50:00,145.59,145.8,144.9,144.91,587949.0,132.1406,132.3312,131.5143,131.5234,587949.0
2021-02-05 11:00:00,144.96,145.21,144.9,144.96,506043.0,131.5688,131.7957,131.5143,131.5688,506043.0
2021-02-05 11:10:00,144.97,145.54,144.95,145.41,310745.0,131.5779,132.0952,131.5597,131.9772,310745.0
2021-02-05 11:20:00,145.42,145.45,145.25,145.3,238617.0,131.9863,132.0135,131.832,131.8774,238617.0
2021-02-05 11:30:00,145.3,145.32,144.81,144.83,454976.0,131.8774,131.8955,131.4326,131.4508,454976.0
2021-02-05 11:40:00,144.84,145.2,144.69,145.13,431382.0,131.4599,131.7866,131.3237,131.7231,431382.0
2021-02-05 11:50:00,145.13,145.43,144.82,144.89,330222.0,131.7231,131.9954,131.4417,131.5052,330222.0
2021-02-05 12:00:00,144.9,145.11,144.87,144.98,471153.0,131.5143,131.7049,131.4871,131.5869,471153.0
2021-02-05 12:10:00,144.97,146.2,144.91,146.09,1018665.0,131.5779,132.6942,131.5234,132.5944,1018665.0
2021-02-05 12:20:00,146.09,146.32,145.53,145.58,466882.0,132.5944,132.8031,132.0861,132.1315,466882.0
2021-02-05 12:30:00,145.6,145.99,145.58,145.88,275609.0,132.1497,132.5036,132.1315,132.4038,275609.0
2021-02-05 12:40:00,145.88,146.24,145.83,145.86,244772.0,132.4038,132.7305,132.3584,132.3856,244772.0
2021-02-05 12:50:00,145.84,146.28,145.75,146.06,264198.0,132.3675,132.7668,132.2858,132.5672,264198.0
2021-02-05 13:00:00,146.08,146.12,145.81,146.08,209349.0,132.5853,132.6216,132.3403,132.5853,209349.0
2021-02-05 13:10:00,146.08,146.43,146.0,146.43,186047.0,132.5853,132.903,132.5127,132.903,186047.0
2021-02-05 13:20:00,146.43,146.56,146.19,146.55,271646.0,132.903,133.021,132.6852,133.0119,271646.0
2021-02-05 13:30:00,146.55,146.91,146.54,146.63,304770.0,133.0119,133.3386,133.0028,133.0845,304770.0
2021-02-05 13:40:00,146.62,146.92,146.5,146.74,224135.0,133.0754,133.3477,132.9665,133.1843,224135.0
2021-02-05 13:50:00,146.74,146.75,146.41,146.53,209177.0,133.1843,133.1934,132.8848,132.9937,209177.0
2021-02-05 14:00:00,146.53,146.55,146.06,146.09,250588.0,132.9937,133.0119,132.5672,132.5944,250588.0
2021-02-05 14:10:00,146.09,146.24,145.81,145.86,299532.0,132.5944,132.7305,132.3403,132.3856,299532.0
2021-02-05 14:20:00,145.88,146.19,145.83,146.11,246436.0,132.4038,132.6852,132.3584,132.6125,246436.0
2021-02-05 14:30:00,146.11,146.15,145.61,145.67,297718.0,132.6125,132.6488,132.1587,132.2132,297718.0
2021-02-05 14:40:00,145.67,145.97,145.61,145.84,218624.0,132.2132,132.4855,132.1587,132.3675,218624.0
2021-02-05 14:50:00,145.84,146.05,145.65,145.99,239104.0,132.3675,132.5581,132.195,132.5036,239104.0
2021-02-05 15:00:00,145.99,146.15,145.89,146.14,230821.0,132.5036,132.6488,132.4129,132.6398,230821.0
2021-02-05 15:10:00,146.14,146.29,146.06,146.28,349672.0,132.6398,132.7759,132.5672,132.7668,349672.0
2021-02-05 15:20:00,146.27,146.4,146.07,146.12,242568.0,132.7578,132.8758,132.5762,132.6216,242568.0
2021-02-05 15:30:00,146.11,146.44,146.11,146.28,192577.0,132.6125,132.9121,132.6125,132.7668,192577.0
2021-02-05 15:40:00,146.31,146.4,146.21,146.24,265183.0,132.7941,132.8758,132.7033,132.7305,265183.0
2021-02-05 15:50:00,146.25,146.35,145.8,145.83,868819.0,132.7396,132.8304,132.3312,132.3584,868819.0
2021-02-08 09:30:00,147.15,147.6,145.63,145.67,1013891.0,133.5565,133.9649,132.1769,132.2132,1013891.0
2021-02-08 09:40:00,145.7,146.55,145.3,146.44,473519.0,132.2404,133.0119,131.8774,132.9121,473519.0
2021-02-08 09:50:00,146.46,146.95,146.15,146.5,394754.0,132.9302,133.3749,132.6488,132.9665,394754.0
2021-02-08 10:00:00,146.47,146.75,146.1,146.43,274553.0,132.9393,133.1934,132.6035,132.903,274553.0
2021-02-08 10:10:00,146.41,146.47,145.78,146.22,303699.0,132.8848,132.9393,132.313,132.7124,303699.0
2021-02-08 10:20:00,146.24,146.26,145.71,146.04,260268.0,132.7305,132.7487,132.2495,132.549,260268.0
2021-02-08 10:30:00,146.03,146.4,145.73,146.4,307336.0,132.5399,132.8758,132.2676,132.8758,307336.0
2021-02-08 10:40:00,146.4,146.66,146.2,146.35,207015.0,132.8758,133.1117,132.6942,132.8304,207015.0
2021-02-08 10:50:00,146.35,146.68,146.14,146.61,180012.0,132.8304,133.1299,132.6398,133.0664,180012.0
2021-02-08 11:00:00,146.6,146.64,146.09,146.24,142471.0,133.0573,133.0936,132.5944,132.7305,142471.0
2021-02-08 11:10:00,146.23,146.52,145.95,145.98,174977.0,132.7215,132.9847,132.4673,132.4946,174977.0
2021-02-08 11:20:00,145.97,146.35,145.88,146.34,178507.0,132.4855,132.8304,132.4038,132.8213,178507.0
2021-02-08 11:30:00,146.33,146.34,145.78,145.9,198286.0,132.8122,132.8213,132.313,132.4219,198286.0
2021-02-08 11:40:00,145.88,145.95,145.77,145.88,181576.0,132.4038,132.4673,132.304,132.4038,181576.0
2021-02-08 11:50:00,145.88,145.93,145.66,145.74,178668.0,132.4038,132.4492,132.2041,132.2767,178668.0
2021-02-08 12:00:00,145.75,145.98,145.71,145.88,162118.0,132.2858,132.4946,132.2495,132.4038,162118.0
2021-02-08 12:10:00,145.87,146.14,145.81,145.89,178074.0,132.3947,132.6398,132.3403,132.4129,178074.0
2021-02-08 12:20:00,145.91,146.21,145.86,146.17,162619.0,132.431,132.7033,132.3856,132.667,162619.0
2021-02-08 12:30:00,146.18,146.27,146.07,146.22,80833.0,132.6761,132.7578,132.5762,132.7124,80833.0
2021-02-08 12:40:00,146.22,146.69,146.15,146.29,200544.0,132.7124,133.139,132.6488,132.7759,200544.0
2021-02-08 12:50:00,146.29,146.46,145.99,146.23,145754.0,132.7759,132.9302,132.5036,132.7215,145754.0
2021-02-08 13:00:00,146.23,146.75,146.07,146.62,184597.0,132.7215,133.1934,132.5762,133.0754,184597.0
2021-02-08 13:10:00,146.63,146.9,146.53,146.59,179222.0,133.0845,133.3296,132.9937,133.0482,179222.0
2021-02-08 13:20:00,146.59,146.85,146.5,146.68,110865.0,133.0482,133.2842,132.9665,133.1299,110865.0
2021-02-08 13:30:00,146.68,146.75,146.32,146.49,141598.0,133.1299,133.1934,132.8031,132.9574,141598.0
2021-02-08 13:40:00,146.5,146.69,146.39,146.47,119573.0,132.9665,133.139,132.8667,132.9393,119573.0
2021-02-08 13:50:00,146.47,146.5,146.22,146.38,132192.0,132.9393,132.9665,132.7124,132.8576,132192.0
2021-02-08 14:00:00,146.38,146.67,146.27,146.65,101896.0,132.8576,133.1208,132.7578,133.1027,101896.0
2021-02-08 14:10:00,146.66,146.79,146.56,146.66,125593.0,133.1117,133.2297,133.021,133.1117,125593.0
2021-02-08 14:20:00,146.63,146.78,146.53,146.68,89350.0,133.0845,133.2207,132.9937,133.1299,89350.0
2021-02-08 14:30:00,146.68,146.8,146.57,146.66,89636.0,133.1299,133.2388,133.03,133.1117,89636.0
2021-02-08 14:40:00,146.66,146.78,146.58,146.76,93178.0,133.1117,133.2207,133.0391,133.2025,93178.0
2021-02-08 14:50:00,146.75,147.0,146.72,146.84,202479.0,133.1934,133.4203,133.1662,133.2751,202479.0
2021-02-08 15:00:00,146.87,147.0,146.8,146.88,122685.0,133.3023,133.4203,133.2388,133.3114,122685.0
2021-02-08 15:10:00,146.91,147.01,146.88,146.97,162562.0,133.3386,133.4294,133.3114,133.3931,162562.0
2021-02-08 15:20:00,146.97,147.2,146.92,147.16,204189.0,133.3931,133.6019,133.3477,133.5655,204189.0
2021-02-08 15:30:00,147.17,147.21,147.06,147.14,185260.0,133.5746,133.6109,133.4748,133.5474,185260.0
2021-02-08 15:40:00,147.14,147.17,146.7,146.75,246425.0,133.5474,133.5746,133.148,133.1934,246425.0
2021-02-08 15:50:00,146.73,147.51,146.73,147.38,737229.0,133.1753,133.8832,133.1753,133.7652,737229.0
2021-02-09 09:30:00,147.7,147.78,146.29,146.78,713204.0,134.0557,134.1283,132.7759,133.2207,713204.0
2021-02-09 09:40:00,146.8,146.83,146.11,146.49,450302.0,133.2388,133.266,132.6125,132.9574,450302.0
2021-02-09 09:50:00,146.46,147.17,146.22,146.76,317658.0,132.9302,133.5746,132.7124,133.2025,317658.0
2021-02-09 10:00:00,146.79,147.15,146.6,146.97,244938.0,133.2297,133.5565,133.0573,133.3931,244938.0
2021-02-09 10:10:00,146.98,147.53,146.9,147.45,223711.0,133.4022,133.9014,133.3296,133.8288,223711.0
2021-02-09 10:20:00,147.44,147.8,147.23,147.38,225249.0,133.8197,134.1464,133.6291,133.7652,225249.0
2021-02-09 10:30:00,147.39,147.77,147.22,147.5,173775.0,133.7743,134.1192,133.62,133.8741,173775.0
2021-02-09 10:40:00,147.53,147.65,147.29,147.32,120024.0,133.9014,134.0103,133.6835,133.7108,120024.0
2021-02-09 10:50:00,147.33,147.88,147.3,147.78,272685.0,133.7198,134.219,133.6926,134.1283,272685.0
2021-02-09 11:00:00,147.79,148.5,147.6,148.5,673063.0,134.1373,134.7818,133.9649,134.7818,673063.0
2021-02-09 11:10:00,148.49,148.5,147.26,147.29,355439.0,134.7727,134.7818,133.6563,133.6835,355439.0
2021-02-09 11:20:00,147.3,147.77,146.94,147.69,285627.0,133.6926,134.1192,133.3659,134.0466,285627.0
2021-02-09 11:30:00,147.68,148.08,147.68,147.84,241495.0,134.0375,134.4006,134.0375,134.1827,241495.0
2021-02-09 11:40:00,147.83,147.84,147.41,147.6,147592.0,134.1737,134.1827,133.7925,133.9649,147592.0
2021-02-09 11:50:00,147.61,147.92,147.51,147.56,131278.0,133.974,134.2553,133.8832,133.9286,131278.0
2021-02-09 12:00:00,147.58,147.73,147.28,147.64,136274.0,133.9467,134.0829,133.6745,134.0012,136274.0
2021-02-09 12:10:00,147.66,147.77,147.47,147.49,100932.0,134.0194,134.1192,133.8469,133.8651,100932.0
2021-02-09 12:20:00,147.49,147.55,147.21,147.28,116621.0,133.8651,133.9195,133.6109,133.6745,116621.0
2021-02-09 12:30:00,147.3,147.43,147.07,147.13,135436.0,133.6926,133.8106,133.4839,133.5383,135436.0
2021-02-09 12:40:00,147.14,147.27,146.97,147.02,155720.0,133.5474,133.6654,133.3931,133.4385,155720.0
2021-02-09 12:50:00,147.04,147.22,146.96,147.0,151747.0,133.4566,133.62,133.384,133.4203,151747.0
2021-02-09 13:00:00,147.0,147.12,146.86,147.01,132318.0,133.4203,133.5292,133.2933,133.4294,132318.0
2021-02-09 13:10:00,147.01,147.02,146.87,146.9,109670.0,133.4294,133.4385,133.3023,133.3296,109670.0
2021-02-09 13:20:00,146.9,146.92,146.7,146.73,167292.0,133.3296,133.3477,133.148,133.1753,167292.0
2021-02-09 13:30:00,146.74,146.97,146.45,146.93,215153.0,133.1843,133.3931,132.9211,133.3568,215153.0
2021-02-09 13:40:00,146.94,147.0,146.61,146.78,140383.0,133.3659,133.4203,133.0664,133.2207,140383.0
2021-02-09 13:50:00,146.78,146.88,146.63,146.82,91554.0,133.2207,133.3114,133.0845,133.257,91554.0
2021-02-09 14:00:00,146.82,147.16,146.74,147.16,140964.0,133.257,133.5655,133.1843,133.5655,140964.0
2021-02-09 14:10:00,147.16,147.21,147.05,147.19,121365.0,133.5655,133.6109,133.4657,133.5928,121365.0
2021-02-09 14:20:00,147.18,147.26,146.98,147.04,117157.0,133.5837,133.6563,133.4022,133.4566,117157.0
2021-02-09 14:30:00,147.06,147.19,146.75,146.78,131761.0,133.4748,133.5928,133.1934,133.2207,131761.0
2021-02-09 14:40:00,146.78,146.9,146.61,146.7,143870.0,133.2207,133.3296,133.0664,133.148,143870.0
2021-02-09 14:50:00,146.7,146.79,146.61,146.78,101885.0,133.148,133.2297,133.0664,133.2207,101885.0
2021-02-09 15:00:00,146.77,146.79,146.63,146.74,96990.0,133.2116,133.2297,133.0845,133.1843,96990.0
2021-02-09 15:10:00,146.76,147.08,146.76,147.08,125906.0,133.2025,133.4929,133.2025,133.4929,125906.0
2021-02-09 15:20:00,147.08,147.08,146.66,146.66,205529.0,133.4929,133.4929,133.1117,133.1117,205529.0
2021-02-09 15:30:00,146.66,146.69,146.46,146.58,312206.0,133.1117,133.139,132.9302,133.0391,312206.0
2021-02-09 15:40:00,146.57,146.59,146.16,146.17,351994.0,133.03,133.0482,132.6579,132.667,351994.0
2021-02-09 15:50:00,146.16,146.16,145.9,146.1,769853.0,132.6579,132.6579,132.4219,132.6035,769853.0
2021-02-10 09:30:00,147.58,147.75,146.34,146.77,698193.0,133.9467,134.101,132.8213,133.2116,698193.0
2021-02-10 09:40:00,146.75,146.94,146.3,146.88,240033.0,133.1934,133.3659,132.785,133.3114,240033.0
2021-02-10 09:50:00,146.92,147.06,146.46,146.65,239487.0,133.3477,133.4748,132.9302,133.1027,239487.0
2021-02-10 10:00:00,146.65,147.08,146.5,146.63,233697.0,133.1027,133.4929,132.9665,133.0845,233697.0
2021-02-10 10:10:00,146.65,146.75,146.09,146.36,450059.0,133.1027,133.1934,132.5944,132.8394,450059.0
2021-02-10 10:20:00,146.37,146.41,145.0,145.68,541159.0,132.8485,132.8848,131.6051,132.2223,541159.0
2021-02-10 10:30:00,145.58,145.75,144.76,145.03,463216.0,132.1315,132.2858,131.3873,131.6323,463216.0
2021-02-10 10:40:00,145.01,145.49,144.37,144.96,493358.0,131.6142,132.0498,131.0333,131.5688,493358.0
2021-02-10 10:50:00,144.95,145.43,144.83,145.27,191235.0,131.5597,131.9954,131.4508,131.8501,191235.0
2021-02-10 11:00:00,145.22,145.29,144.59,145.08,210160.0,131.8048,131.8683,131.233,131.6777,210160.0
2021-02-10 11:10:00,145.1,145.5,144.95,145.21,169306.0,131.6958,132.0589,131.5597,131.7957,169306.0
2021-02-10 11:20:00,145.19,145.45,144.95,145.04,177858.0,131.7775,132.0135,131.5597,131.6414,177858.0
2021-02-10 11:30:00,145.08,145.43,144.8,145.13,171440.0,131.6777,131.9954,131.4236,131.7231,171440.0
2021-02-10 11:40:00,145.17,145.5,145.15,145.47,113834.0,131.7594,132.0589,131.7412,132.0317,113834.0
2021-02-10 11:50:00,145.47,145.92,145.32,145.44,172320.0,132.0317,132.4401,131.8955,132.0044,172320.0
2021-02-10 12:00:00,145.44,145.49,144.96,145.19,140150.0,132.0044,132.0498,131.5688,131.7775,140150.0
2021-02-10 12:10:00,145.23,145.86,145.11,145.82,150654.0,131.8138,132.3856,131.7049,132.3493,150654.0
2021-02-10 12:20:00,145.78,145.94,145.25,145.82,89606.0,132.313,132.4582,131.832,132.3493,89606.0
2021-02-10 12:30:00,145.83,145.83,145.51,145.6,67308.0,132.3584,132.3584,132.068,132.1497,67308.0
2021-02-10 12:40:00,145.62,145.85,145.61,145.78,61515.0,132.1678,132.3766,132.1587,132.313,61515.0
2021-02-10 12:50:00,145.79,145.91,145.71,145.8,87287.0,132.3221,132.431,132.2495,132.3312,87287.0
2021-02-10 13:00:00,145.77,145.88,145.53,145.76,99259.0,132.304,132.4038,132.0861,132.2949,99259.0
2021-02-10 13:10:00,145.77,145.9,145.56,145.81,84196.0,132.304,132.4219,132.1134,132.3403,84196.0
2021-02-10 13:20:00,145.8,145.8,145.26,145.52,118033.0,132.3312,132.3312,131.8411,132.077,118033.0
2021-02-10 13:30:00,145.52,145.65,145.49,145.64,59183.0,132.077,132.195,132.0498,132.186,59183.0
2021-02-10 13:40:00,145.63,145.64,145.29,145.31,61498.0,132.1769,132.186,131.8683,131.8864,61498.0
2021-02-10 13:50:00,145.34,145.59,145.16,145.54,71781.0,131.9137,132.1406,131.7503,132.0952,71781.0
2021-02-10 14:00:00,145.53,145.82,145.47,145.61,76146.0,132.0861,132.3493,132.0317,132.1587,76146.0
2021-02-10 14:10:00,145.62,145.8,145.48,145.78,78163.0,132.1678,132.3312,132.0407,132.313,78163.0
2021-02-10 14:20:00,145.8,146.37,145.69,146.37,118105.0,132.3312,132.8485,132.2313,132.8485,118105.0
2021-02-10 14:30:00,146.37,146.39,145.98,146.08,117246.0,132.8485,132.8667,132.4946,132.5853,117246.0
2021-02-10 14:40:00,146.06,146.29,146.04,146.06,76987.0,132.5672,132.7759,132.549,132.5672,76987.0
2021-02-10 14:50:00,146.06,146.29,145.95,146.28,93043.0,132.5672,132.7759,132.4673,132.7668,93043.0
2021-02-10 15:00:00,146.3,146.48,146.24,146.32,147787.0,132.785,132.9484,132.7305,132.8031,147787.0
2021-02-10 15:10:00,146.35,146.39,146.13,146.22,103792.0,132.8304,132.8667,132.6307,132.7124,103792.0
2021-02-10 15:20:00,146.21,146.26,146.01,146.05,107037.0,132.7033,132.7487,132.5218,132.5581,107037.0
2021-02-10 15:30:00,146.07,146.1,145.31,145.31,200238.0,132.5762,132.6035,131.8864,131.8864,200238.0
2021-02-10 15:40:00,145.33,145.41,145.0,145.15,418588.0,131.9046,131.9772,131.6051,131.7412,418588.0
2021-02-10 15:50:00,145.11,145.56,145.03,145.49,532563.0,131.7049,132.1134,131.6323,132.0498,532563.0
2021-02-11 09:30:00,145.74,146.57,145.43,145.51,507961.0,132.2767,133.03,131.9954,132.068,507961.0
2021-02-11 09:40:00,145.54,145.61,144.89,144.9,368700.0,132.0952,132.1587,131.5052,131.5143,368700.0
2021-02-11 09:50:00,144.93,144.97,144.43,144.69,504690.0,131.5416,131.5779,131.0877,131.3237,504690.0
2021-02-11 10:00:00,144.7,144.94,144.51,144.56,216375.0,131.3328,131.5506,131.1604,131.2057,216375.0
2021-02-11 10:10:00,144.56,144.57,144.23,144.47,328109.0,131.2057,131.2148,130.9062,131.124,328109.0
2021-02-11 10:20:00,144.49,144.83,144.47,144.8,349963.0,131.1422,131.4508,131.124,131.4236,349963.0
2021-02-11 10:30:00,144.81,145.04,144.51,144.67,223838.0,131.4326,131.6414,131.1604,131.3056,223838.0
2021-02-11 10:40:00,144.68,144.85,144.66,144.77,154882.0,131.3146,131.4689,131.2965,131.3963,154882.0
2021-02-11 10:50:00,144.77,145.07,144.36,144.48,296652.0,131.3963,131.6686,131.0242,131.1331,296652.0
2021-02-11 11:00:00,144.46,144.77,144.32,144.61,220184.0,131.115,131.3963,130.9879,131.2511,220184.0
2021-02-11 11:10:00,144.65,144.79,144.43,144.5,177726.0,131.2874,131.4145,131.0877,131.1513,177726.0
2021-02-11 11:20:00,144.51,144.65,144.47,144.58,130981.0,131.1604,131.2874,131.124,131.2239,130981.0
2021-02-11 11:30:00,144.58,144.61,144.33,144.39,235001.0,131.2239,131.2511,130.997,131.0514,235001.0
2021-02-11 11:40:00,144.4,144.5,144.12,144.22,230497.0,131.0605,131.1513,130.8064,130.8971,230497.0
2021-02-11 11:50:00,144.22,144.48,144.06,144.34,246309.0,130.8971,131.1331,130.7519,131.0061,246309.0
2021-02-11 12:00:00,144.36,144.65,144.36,144.39,129144.0,131.0242,131.2874,131.0242,131.0514,129144.0
2021-02-11 12:10:00,144.37,144.39,143.77,143.79,326966.0,131.0333,131.0514,130.4887,130.5069,326966.0
2021-02-11 12:20:00,143.78,144.14,143.53,143.56,328691.0,130.4978,130.8245,130.2709,130.2981,328691.0
2021-02-11 12:30:00,143.59,144.29,143.53,144.19,257566.0,130.3253,130.9607,130.2709,130.8699,257566.0
2021-02-11 12:40:00,144.13,144.17,143.69,144.04,129770.0,130.8155,130.8518,130.4161,130.7338,129770.0
2021-02-11 12:50:00,144.09,144.36,143.93,144.29,106959.0,130.7791,131.0242,130.6339,130.9607,106959.0
2021-02-11 13:00:00,144.27,144.34,143.87,143.87,90185.0,130.9425,131.0061,130.5795,130.5795,90185.0
2021-02-11 13:10:00,143.87,144.35,143.82,144.2,132991.0,130.5795,131.0151,130.5341,130.879,132991.0
2021-02-11 13:20:00,144.2,144.39,144.11,144.3,104095.0,130.879,131.0514,130.7973,130.9697,104095.0
2021-02-11 13:30:00,144.29,144.75,144.24,144.58,167834.0,130.9607,131.3782,130.9153,131.2239,167834.0
2021-02-11 13:40:00,144.61,144.68,144.29,144.46,141215.0,131.2511,131.3146,130.9607,131.115,141215.0
2021-02-11 13:50:00,144.47,144.48,144.14,144.19,123237.0,131.124,131.1331,130.8245,130.8699,123237.0
2021-02-11 14:00:00,144.18,144.33,143.93,144.12,167036.0,130.8608,130.997,130.6339,130.8064,167036.0
2021-02-11 14:10:00,144.13,144.6,144.05,144.6,104934.0,130.8155,131.242,130.7428,131.242,104934.0
2021-02-11 14:20:00,144.58,144.66,144.06,144.58,108168.0,131.2239,131.2965,130.7519,131.2239,108168.0
2021-02-11 14:30:00,144.58,144.79,144.39,144.55,117576.0,131.2239,131.4145,131.0514,131.1967,117576.0
2021-02-11 14:40:00,144.55,145.05,144.55,144.99,163842.0,131.1967,131.6505,131.1967,131.596,163842.0
2021-02-11 14:50:00,144.97,145.04,144.8,144.96,108253.0,131.5779,131.6414,131.4236,131.5688,108253.0
2021-02-11 15:00:00,144.96,145.33,144.76,145.19,157693.0,131.5688,131.9046,131.3873,131.7775,157693.0
2021-02-11 15:10:00,145.17,145.55,145.17,145.44,183769.0,131.7594,132.1043,131.7594,132.0044,183769.0
2021-02-11 15:20:00,145.42,145.77,145.42,145.74,209820.0,131.9863,132.304,131.9863,132.2767,209820.0
2021-02-11 15:30:00,145.72,145.77,145.11,145.19,213201.0,132.2586,132.304,131.7049,131.7775,213201.0
2021-02-11 15:40:00,145.17,145.43,145.01,145.19,252142.0,131.7594,131.9954,131.6142,131.7775,252142.0
2021-02-11 15:50:00,145.15,145.67,144.99,145.57,543313.0,131.7412,132.2132,131.596,132.1224,543313.0
2021-02-12 09:30:00,145.57,145.74,144.86,145.39,367330.0,132.1224,132.2767,131.478,131.9591,367330.0
2021-02-12 09:40:00,145.41,146.11,145.38,145.8,304636.0,131.9772,132.6125,131.95,132.3312,304636.0
2021-02-12 09:50:00,145.78,146.41,145.72,146.24,248382.0,132.313,132.8848,132.2586,132.7305,248382.0
2021-02-12 10:00:00,146.18,146.35,146.08,146.25,148100.0,132.6761,132.8304,132.5853,132.7396,148100.0
2021-02-12 10:10:00,146.22,146.6,146.1,146.46,212171.0,132.7124,133.0573,132.6035,132.9302,212171.0
2021-02-12 10:20:00,146.5,147.03,146.42,146.7,284372.0,132.9665,133.4476,132.8939,133.148,284372.0
2021-02-12 10:30:00,146.68,147.21,146.36,147.12,254570.0,133.1299,133.6109,132.8394,133.5292,254570.0
2021-02-12 10:40:00,147.12,147.22,146.98,147.09,159555.0,133.5292,133.62,133.4022,133.502,159555.0
2021-02-12 10:50:00,147.07,147.09,146.76,146.83,142497.0,133.4839,133.502,133.2025,133.266,142497.0
2021-02-12 11:00:00,146.86,146.91,146.48,146.5,119612.0,133.2933,133.3386,132.9484,132.9665,119612.0
2021-02-12 11:10:00,146.5,146.88,146.5,146.88,128501.0,132.9665,133.3114,132.9665,133.3114,128501.0
2021-02-12 11:20:00,146.88,146.88,146.54,146.65,106024.0,133.3114,133.3114,133.0028,133.1027,106024.0
2021-02-12 11:30:00,146.69,146.9,146.54,146.64,75882.0,133.139,133.3296,133.0028,133.0936,75882.0
2021-02-12 11:40:00,146.62,146.67,146.51,146.52,65355.0,133.0754,133.1208,132.9756,132.9847,65355.0
2021-02-12 11:50:00,146.55,146.64,146.51,146.53,65277.0,133.0119,133.0936,132.9756,132.9937,65277.0
2021-02-12 12:00:00,146.51,146.61,146.45,146.55,119655.0,132.9756,133.0664,132.9211,133.0119,119655.0
2021-02-12 12:10:00,146.55,146.69,146.46,146.68,107417.0,133.0119,133.139,132.9302,133.1299,107417.0
2021-02-12 12:20:00,146.65,147.13,146.63,146.96,208967.0,133.1027,133.5383,133.0845,133.384,208967.0
2021-02-12 12:30:00,146.95,146.95,146.52,146.58,61502.0,133.3749,133.3749,132.9847,133.0391,61502.0
2021-02-12 12:40:00,146.57,146.69,146.5,146.67,71150.0,133.03,133.139,132.9665,133.1208,71150.0
2021-02-12 12:50:00,146.67,151.4,146.51,146.98,173269.0,133.1208,137.4139,132.9756,133.4022,173269.0
2021-02-12 13:00:00,146.98,147.41,146.96,147.37,235563.0,133.4022,133.7925,133.384,133.7561,235563.0
2021-02-12 13:10:00,147.38,147.47,147.07,147.1,153358.0,133.7652,133.8469,133.4839,133.5111,153358.0
2021-02-12 13:20:00,147.11,147.52,146.86,147.36,179841.0,133.5202,133.8923,133.2933,133.7471,179841.0
2021-02-12 13:30:00,147.36,147.6,147.33,147.47,96711.0,133.7471,133.9649,133.7198,133.8469,96711.0
2021-02-12 13:40:00,147.46,147.54,147.3,147.38,107698.0,133.8378,133.9104,133.6926,133.7652,107698.0
2021-02-12 13:50:00,147.38,147.53,147.3,147.46,94248.0,133.7652,133.9014,133.6926,133.8378,94248.0
2021-02-12 14:00:00,147.46,147.46,147.22,147.31,137880.0,133.8378,133.8378,133.62,133.7017,137880.0
2021-02-12 14:10:00,147.32,147.61,147.29,147.59,137524.0,133.7108,133.974,133.6835,133.9558,137524.0
2021-02-12 14:20:00,147.61,147.75,147.55,147.71,137598.0,133.974,134.101,133.9195,134.0647,137598.0
2021-02-12 14:30:00,147.7,147.72,147.15,147.19,131293.0,134.0557,134.0738,133.5565,133.5928,131293.0
2021-02-12 14:40:00,147.2,147.76,147.13,147.74,117936.0,133.6019,134.1101,133.5383,134.092,117936.0
2021-02-12 14:50:00,147.73,147.82,147.65,147.7,110743.0,134.0829,134.1646,134.0103,134.0557,110743.0
2021-02-12 15:00:00,147.7,147.74,147.36,147.42,112782.0,134.0557,134.092,133.7471,133.8015,112782.0
2021-02-12 15:10:00,147.42,147.47,147.31,147.37,78579.0,133.8015,133.8469,133.7017,133.7561,78579.0
2021-02-12 15:20:00,147.36,147.47,147.3,147.43,119624.0,133.7471,133.8469,133.6926,133.8106,119624.0
2021-02-12 15:30:00,147.43,147.7,147.36,147.37,225335.0,133.8106,134.0557,133.7471,133.7561,225335.0
2021-02-12 15:40:00,147.38,147.49,147.07,147.18,265403.0,133.7652,133.8651,133.4839,133.5837,265403.0
2021-02-12 15:50:00,147.19,147.99,147.19,147.98,609435.0,133.5928,134.3189,133.5928,134.3098,609435.0
2021-02-16 09:30:00,149.0,149.74,147.72,148.84,825772.0,135.2356,135.9072,134.0738,135.0904,825772.0
2021-02-16 09:40:00,148.87,148.94,148.0,148.8,270969.0,135.1176,135.1811,134.3279,135.054,270969.0
2021-02-16 09:50:00,148.76,148.82,147.67,147.75,253182.0,135.0177,135.0722,134.0284,134.101,253182.0
2021-02-16 10:00:00,147.72,148.16,147.53,147.64,282985.0,134.0738,134.4732,133.9014,134.0012,282985.0
2021-02-16 10:10:00,147.64,147.92,147.2,147.85,232478.0,134.0012,134.2553,133.6019,134.1918,232478.0
2021-02-16 10:20:00,147.89,148.46,147.77,148.35,205618.0,134.2281,134.7455,134.1192,134.6456,205618.0
2021-02-16 10:30:00,148.4,148.51,147.96,148.02,224053.0,134.691,134.7908,134.2916,134.3461,224053.0
2021-02-16 10:40:00,148.0,148.02,147.25,147.44,278306.0,134.3279,134.3461,133.6472,133.8197,278306.0
2021-02-16 10:50:00,147.44,147.66,147.28,147.43,174692.0,133.8197,134.0194,133.6745,133.8106,174692.0
2021-02-16 11:00:00,147.42,147.55,147.28,147.3,162576.0,133.8015,133.9195,133.6745,133.6926,162576.0
2021-02-16 11:10:00,147.34,147.45,147.19,147.38,157179.0,133.7289,133.8288,133.5928,133.7652,157179.0
2021-02-16 11:20:00,147.38,147.46,146.97,147.19,200937.0,133.7652,133.8378,133.3931,133.5928,200937.0
2021-02-16 11:30:00,147.17,147.5,146.83,147.32,154853.0,133.5746,133.8741,133.266,133.7108,154853.0
2021-02-16 11:40:00,147.36,147.49,146.98,147.08,123464.0,133.7471,133.8651,133.4022,133.4929,123464.0
2021-02-16 11:50:00,147.1,147.31,146.95,147.14,120510.0,133.5111,133.7017,133.3749,133.5474,120510.0
2021-02-16 12:00:00,147.09,147.36,146.67,146.88,150526.0,133.502,133.7471,133.1208,133.3114,150526.0
2021-02-16 12:10:00,146.85,147.21,146.65,147.11,88740.0,133.2842,133.6109,133.1027,133.5202,88740.0
2021-02-16 12:20:00,147.11,147.15,146.82,146.88,81374.0,133.5202,133.5565,133.257,133.3114,81374.0
2021-02-16 12:30:00,146.87,147.04,146.8,146.84,72101.0,133.3023,133.4566,133.2388,133.2751,72101.0
2021-02-16 12:40:00,146.85,147.1,146.72,146.77,83892.0,133.2842,133.5111,133.1662,133.2116,83892.0
2021-02-16 12:50:00,146.77,147.25,146.67,147.17,112833.0,133.2116,133.6472,133.1208,133.5746,112833.0
2021-02-16 13:00:00,147.15,147.3,147.07,147.14,61897.0,133.5565,133.6926,133.4839,133.5474,61897.0
2021-02-16 13:10:00,147.14,147.27,146.92,146.93,61348.0,133.5474,133.6654,133.3477,133.3568,61348.0
2021-02-16 13:20:00,146.95,147.14,146.73,146.79,88431.0,133.3749,133.5474,133.1753,133.2297,88431.0
2021-02-16 13:30:00,146.78,146.99,146.68,146.72,82695.0,133.2207,133.4113,133.1299,133.1662,82695.0
2021-02-16 13:40:00,146.72,146.76,146.35,146.6,183837.0,133.1662,133.2025,132.8304,133.0573,183837.0
2021-02-16 13:50:00,146.6,146.61,146.12,146.15,197633.0,133.0573,133.0664,132.6216,132.6488,197633.0
2021-02-16 14:00:00,146.13,146.42,146.06,146.15,130120.0,132.6307,132.8939,132.5672,132.6488,130120.0
2021-02-16 14:10:00,146.15,146.38,146.06,146.32,132454.0,132.6488,132.8576,132.5672,132.8031,132454.0
2021-02-16 14:20:00,146.35,146.57,146.25,146.47,103401.0,132.8304,133.03,132.7396,132.9393,103401.0
2021-02-16 14:30:00,146.49,147.07,146.32,146.52,236147.0,132.9574,133.4839,132.8031,132.9847,236147.0
2021-02-16 14:40:00,146.52,146.75,146.5,146.71,70966.0,132.9847,133.1934,132.9665,133.1571,70966.0
2021-02-16 14:50:00,146.7,146.83,146.45,146.81,74572.0,133.148,133.266,132.9211,133.2479,74572.0
2021-02-16 15:00:00,146.79,146.93,146.57,146.82,77692.0,133.2297,133.3568,133.03,133.257,77692.0
2021-02-16 15:10:00,146.79,146.9,146.64,146.74,80660.0,133.2297,133.3296,133.0936,133.1843,80660.0
2021-02-16 15:20:00,146.73,146.84,146.62,146.72,72762.0,133.1753,133.2751,133.0754,133.1662,72762.0
2021-02-16 15:30:00,146.73,146.92,146.66,146.72,138175.0,133.1753,133.3477,133.1117,133.1662,138175.0
2021-02-16 15:40:00,146.73,146.83,146.62,146.79,137388.0,133.1753,133.266,133.0754,133.2297,137388.0
2021-02-16 15:50:00,146.79,147.25,146.61,147.16,407966.0,133.2297,133.6472,133.0664,133.5655,407966.0
2021-02-17 09:30:00,145.77,146.1,144.65,145.67,585374.0,132.304,132.6035,131.2874,132.2132,585374.0
2021-02-17 09:40:00,145.63,146.67,145.3,146.59,211087.0,132.1769,133.1208,131.8774,133.0482,211087.0
2021-02-17 09:50:00,146.57,146.89,146.15,146.23,155099.0,133.03,133.3205,132.6488,132.7215,155099.0
2021-02-17 10:00:00,146.27,146.46,145.71,145.99,151461.0,132.7578,132.9302,132.2495,132.5036,151461.0
2021-02-17 10:10:00,145.97,146.14,145.21,145.54,208923.0,132.4855,132.6398,131.7957,132.0952,208923.0
2021-02-17 10:20:00,145.48,145.75,144.43,144.66,314205.0,132.0407,132.2858,131.0877,131.2965,314205.0
2021-02-17 10:30:00,144.67,144.67,144.03,144.3,326364.0,131.3056,131.3056,130.7247,130.9697,326364.0
2021-02-17 10:40:00,144.27,144.5,143.91,144.47,226317.0,130.9425,131.1513,130.6158,131.124,226317.0
2021-02-17 10:50:00,144.46,144.81,144.31,144.75,189717.0,131.115,131.4326,130.9788,131.3782,189717.0
2021-02-17 11:00:00,144.74,144.84,144.22,144.38,128189.0,131.3691,131.4599,130.8971,131.0424,128189.0
2021-02-17 11:10:00,144.38,144.38,143.72,143.73,191663.0,131.0424,131.0424,130.4433,130.4524,191663.0
2021-02-17 11:20:00,143.74,144.28,143.61,143.99,268698.0,130.4615,130.9516,130.3435,130.6884,268698.0
2021-02-17 11:30:00,143.96,144.31,143.67,143.72,160193.0,130.6612,130.9788,130.3979,130.4433,160193.0
2021-02-17 11:40:00,143.74,144.05,143.57,144.05,219621.0,130.4615,130.7428,130.3072,130.7428,219621.0
2021-02-17 11:50:00,144.01,144.12,143.68,143.77,253562.0,130.7065,130.8064,130.407,130.4887,253562.0
2021-02-17 12:00:00,143.77,144.26,143.42,144.02,285441.0,130.4887,130.9334,130.171,130.7156,285441.0
2021-02-17 12:10:00,144.02,144.02,143.62,143.66,174501.0,130.7156,130.7156,130.3526,130.3889,174501.0
2021-02-17 12:20:00,143.65,143.77,143.51,143.6,199086.0,130.3798,130.4887,130.2527,130.3344,199086.0
2021-02-17 12:30:00,143.62,143.77,143.59,143.73,170019.0,130.3526,130.4887,130.3253,130.4524,170019.0
2021-02-17 12:40:00,143.71,144.07,143.7,144.06,135429.0,130.4343,130.761,130.4252,130.7519,135429.0
2021-02-17 12:50:00,144.1,144.4,143.88,143.93,125544.0,130.7882,131.0605,130.5885,130.6339,125544.0
2021-02-17 13:00:00,143.94,144.74,143.91,144.66,236387.0,130.643,131.3691,130.6158,131.2965,236387.0
2021-02-17 13:10:00,144.66,144.81,144.4,144.67,139640.0,131.2965,131.4326,131.0605,131.3056,139640.0
2021-02-17 13:20:00,144.68,144.79,144.34,144.72,85994.0,131.3146,131.4145,131.0061,131.351,85994.0
2021-02-17 13:30:00,144.72,144.89,144.55,144.79,98678.0,131.351,131.5052,131.1967,131.4145,98678.0
2021-02-17 13:40:00,144.8,144.98,144.75,144.86,116402.0,131.4236,131.5869,131.3782,131.478,116402.0
2021-02-17 13:50:00,144.88,144.97,144.42,144.43,101671.0,131.4962,131.5779,131.0787,131.0877,101671.0
2021-02-17 14:00:00,144.47,145.18,144.47,145.16,107196.0,131.124,131.7685,131.124,131.7503,107196.0
2021-02-17 14:10:00,145.19,145.2,144.37,144.38,142788.0,131.7775,131.7866,131.0333,131.0424,142788.0
2021-02-17 14:20:00,144.4,144.54,144.22,144.34,121519.0,131.0605,131.1876,130.8971,131.0061,121519.0
2021-02-17 14:30:00,144.34,144.82,144.23,144.79,80740.0,131.0061,131.4417,130.9062,131.4145,80740.0
2021-02-17 14:40:00,144.79,144.9,144.56,144.87,67853.0,131.4145,131.5143,131.2057,131.4871,67853.0
2021-02-17 14:50:00,144.86,145.03,144.73,144.91,83762.0,131.478,131.6323,131.36,131.5234,83762.0
2021-02-17 15:00:00,144.94,145.2,144.92,145.05,94360.0,131.5506,131.7866,131.5325,131.6505,94360.0
2021-02-17 15:10:00,145.06,145.1,144.82,144.89,93524.0,131.6595,131.6958,131.4417,131.5052,93524.0
2021-02-17 15:20:00,144.88,144.99,144.75,144.78,179905.0,131.4962,131.596,131.3782,131.4054,179905.0
2021-02-17 15:30:00,144.79,145.0,144.76,144.88,145380.0,131.4145,131.6051,131.3873,131.4962,145380.0
2021-02-17 15:40:00,144.88,144.89,144.56,144.8,271265.0,131.4962,131.5052,131.2057,131.4236,271265.0
2021-02-17 15:50:00,144.81,144.95,144.51,144.73,359597.0,131.4326,131.5597,131.1604,131.36,359597.0
2021-02-18 09:30:00,143.5,144.59,143.1,144.25,486011.0,130.2437,131.233,129.8806,130.9244,486011.0
2021-02-18 09:40:00,144.28,144.7,143.8,144.55,230299.0,130.9516,131.3328,130.5159,131.1967,230299.0
2021-02-18 09:50:00,144.58,144.68,143.95,143.95,224967.0,131.2239,131.3146,130.6521,130.6521,224967.0
2021-02-18 10:00:00,143.94,143.99,143.66,143.84,202789.0,130.643,130.6884,130.3889,130.5522,202789.0
2021-02-18 10:10:00,143.84,144.17,143.49,143.66,189601.0,130.5522,130.8518,130.2346,130.3889,189601.0
2021-02-18 10:20:00,143.68,143.68,143.18,143.27,209820.0,130.407,130.407,129.9532,130.0349,209820.0
2021-02-18 10:30:00,143.26,143.4,143.11,143.26,156340.0,130.0258,130.1529,129.8897,130.0258,156340.0
2021-02-18 10:40:00,143.25,143.85,143.23,143.69,117479.0,130.0167,130.5613,129.9986,130.4161,117479.0
2021-02-18 10:50:00,143.68,144.26,143.61,144.09,128152.0,130.407,130.9334,130.3435,130.7791,128152.0
2021-02-18 11:00:00,144.13,144.26,143.46,143.54,120303.0,130.8155,130.9334,130.2073,130.28,120303.0
2021-02-18 11:10:00,143.54,143.95,143.33,143.68,299306.0,130.28,130.6521,130.0894,130.407,299306.0
2021-02-18 11:20:00,143.67,143.7,143.34,143.44,99711.0,130.3979,130.4252,130.0984,130.1892,99711.0
2021-02-18 11:30:00,143.44,143.68,143.27,143.32,68408.0,130.1892,130.407,130.0349,130.0803,68408.0
2021-02-18 11:40:00,143.34,143.53,143.25,143.31,118454.0,130.0984,130.2709,130.0167,130.0712,118454.0
2021-02-18 11:50:00,143.31,143.42,143.14,143.24,126274.0,130.0712,130.171,129.9169,130.0077,126274.0
2021-02-18 12:00:00,143.23,143.37,142.99,143.22,190894.0,129.9986,130.1257,129.7808,129.9895,190894.0
2021-02-18 12:10:00,143.22,143.54,143.11,143.53,139063.0,129.9895,130.28,129.8897,130.2709,139063.0
2021-02-18 12:20:00,143.53,143.9,143.53,143.85,100411.0,130.2709,130.6067,130.2709,130.5613,100411.0
2021-02-18 12:30:00,143.84,143.92,143.66,143.89,129257.0,130.5522,130.6249,130.3889,130.5976,129257.0
2021-02-18 12:40:00,143.9,143.93,143.76,143.9,88080.0,130.6067,130.6339,130.4796,130.6067,88080.0
2021-02-18 12:50:00,143.89,143.9,143.61,143.66,63576.0,130.5976,130.6067,130.3435,130.3889,63576.0
2021-02-18 13:00:00,143.66,143.67,143.38,143.49,95789.0,130.3889,130.3979,130.1347,130.2346,95789.0
2021-02-18 13:10:00,143.47,143.74,143.23,143.55,101307.0,130.2164,130.4615,129.9986,130.289,101307.0
2021-02-18 13:20:00,143.58,144.07,143.53,144.03,122035.0,130.3163,130.761,130.2709,130.7247,122035.0
2021-02-18 13:30:00,144.03,144.07,143.83,143.98,120941.0,130.7247,130.761,130.5432,130.6793,120941.0
2021-02-18 13:40:00,143.98,144.04,143.88,143.97,71423.0,130.6793,130.7338,130.5885,130.6702,71423.0
2021-02-18 13:50:00,143.92,144.15,143.89,143.95,70612.0,130.6249,130.8336,130.5976,130.6521,70612.0
2021-02-18 14:00:00,143.98,144.22,143.85,144.02,125201.0,130.6793,130.8971,130.5613,130.7156,125201.0
2021-02-18 14:10:00,144.04,144.13,143.76,143.91,109357.0,130.7338,130.8155,130.4796,130.6158,109357.0
2021-02-18 14:20:00,143.94,143.95,143.5,143.8,77605.0,130.643,130.6521,130.2437,130.5159,77605.0
2021-02-18 14:30:00,143.8,143.85,143.66,143.75,41686.0,130.5159,130.5613,130.3889,130.4706,41686.0
2021-02-18 14:40:00,143.76,143.81,143.58,143.65,43040.0,130.4796,130.525,130.3163,130.3798,43040.0
2021-02-18 14:50:00,143.67,143.94,143.56,143.84,92499.0,130.3979,130.643,130.2981,130.5522,92499.0
2021-02-18 15:00:00,143.81,144.12,143.75,144.1,71610.0,130.525,130.8064,130.4706,130.7882,71610.0
2021-02-18 15:10:00,144.1,144.29,144.02,144.21,90235.0,130.7882,130.9607,130.7156,130.8881,90235.0
2021-02-18 15:20:00,144.21,144.32,144.06,144.1,141943.0,130.8881,130.9879,130.7519,130.7882,141943.0
2021-02-18 15:30:00,144.09,144.27,143.91,143.99,175926.0,130.7791,130.9425,130.6158,130.6884,175926.0
2021-02-18 15:40:00,144.0,144.04,143.51,143.58,264789.0,130.6975,130.7338,130.2527,130.3163,264789.0
2021-02-18 15:50:00,143.7,144.06,143.61,143.84,396482.0,130.4252,130.7519,130.3435,130.5522,396482.0
2021-02-19 09:30:00,144.81,145.85,144.78,145.3,692894.0,131.4326,132.3766,131.4054,131.8774,692894.0
2021-02-19 09:40:00,145.23,145.37,144.53,144.54,219383.0,131.8138,131.9409,131.1785,131.1876,219383.0
2021-02-19 09:50:00,144.52,145.21,144.36,144.92,211626.0,131.1694,131.7957,131.0242,131.5325,211626.0
2021-02-19 10:00:00,144.97,145.02,144.27,144.3,250699.0,131.5779,131.6232,130.9425,130.9697,250699.0
2021-02-19 10:10:00,144.33,144.75,144.19,144.54,199787.0,130.997,131.3782,130.8699,131.1876,199787.0
2021-02-19 10:20:00,144.52,144.8,144.34,144.53,135037.0,131.1694,131.4236,131.0061,131.1785,135037.0
2021-02-19 10:30:00,144.54,144.63,144.3,144.62,153636.0,131.1876,131.2693,130.9697,131.2602,153636.0
2021-02-19 10:40:00,144.6,144.64,144.27,144.3,127220.0,131.242,131.2783,130.9425,130.9697,127220.0
2021-02-19 10:50:00,144.31,144.57,144.04,144.56,210777.0,130.9788,131.2148,130.7338,131.2057,210777.0
2021-02-19 11:00:00,144.56,144.65,144.46,144.57,115286.0,131.2057,131.2874,131.115,131.2148,115286.0
2021-02-19 11:10:00,144.59,144.65,144.39,144.57,114802.0,131.233,131.2874,131.0514,131.2148,114802.0
2021-02-19 11:20:00,144.58,145.08,144.55,144.98,260147.0,131.2239,131.6777,131.1967,131.5869,260147.0
2021-02-19 11:30:00,144.97,145.5,144.97,145.44,208288.0,131.5779,132.0589,131.5779,132.0044,208288.0
2021-02-19 11:40:00,145.43,145.45,144.61,144.67,137024.0,131.9954,132.0135,131.2511,131.3056,137024.0
2021-02-19 11:50:00,144.64,144.73,144.39,144.46,139736.0,131.2783,131.36,131.0514,131.115,139736.0
2021-02-19 12:00:00,144.43,144.76,144.27,144.34,124531.0,131.0877,131.3873,130.9425,131.0061,124531.0
2021-02-19 12:10:00,144.35,144.78,144.35,144.49,103046.0,131.0151,131.4054,131.0151,131.1422,103046.0
2021-02-19 12:20:00,144.46,144.58,144.07,144.22,116680.0,131.115,131.2239,130.761,130.8971,116680.0
2021-02-19 12:30:00,144.21,144.3,143.85,143.94,121337.0,130.8881,130.9697,130.5613,130.643,121337.0
2021-02-19 12:40:00,143.91,144.08,143.74,143.88,125646.0,130.6158,130.7701,130.4615,130.5885,125646.0
2021-02-19 12:50:00,143.84,143.94,143.49,143.87,99420.0,130.5522,130.643,130.2346,130.5795,99420.0
2021-02-19 13:00:00,143.85,144.0,143.59,143.61,81511.0,130.5613,130.6975,130.3253,130.3435,81511.0
2021-02-19 13:10:00,143.57,143.94,143.5,143.76,84178.0,130.3072,130.643,130.2437,130.4796,84178.0
2021-02-19 13:20:00,143.69,144.14,143.64,144.04,67318.0,130.4161,130.8245,130.3707,130.7338,67318.0
2021-02-19 13:30:00,144.02,144.13,143.75,144.02,79841.0,130.7156,130.8155,130.4706,130.7156,79841.0
2021-02-19 13:40:00,144.02,144.13,143.89,143.97,93278.0,130.7156,130.8155,130.5976,130.6702,93278.0
2021-02-19 13:50:00,143.99,144.09,143.77,144.0,112921.0,130.6884,130.7791,130.4887,130.6975,112921.0
2021-02-19 14:00:00,144.0,144.27,143.98,144.13,103067.0,130.6975,130.9425,130.6793,130.8155,103067.0
2021-02-19 14:10:00,144.16,144.42,144.02,144.39,84720.0,130.8427,131.0787,130.7156,131.0514,84720.0
2021-02-19 14:20:00,144.38,144.39,143.94,143.98,140163.0,131.0424,131.0514,130.643,130.6793,140163.0
2021-02-19 14:30:00,144.0,144.28,144.0,144.22,54726.0,130.6975,130.9516,130.6975,130.8971,54726.0
2021-02-19 14:40:00,144.18,144.48,144.16,144.21,71663.0,130.8608,131.1331,130.8427,130.8881,71663.0
2021-02-19 14:50:00,144.23,144.42,144.17,144.42,64997.0,130.9062,131.0787,130.8518,131.0787,64997.0
2021-02-19 15:00:00,144.42,144.49,144.3,144.43,80679.0,131.0787,131.1422,130.9697,131.0877,80679.0
2021-02-19 15:10:00,144.45,144.85,144.45,144.82,117594.0,131.1059,131.4689,131.1059,131.4417,117594.0
2021-02-19 15:20:00,144.82,145.09,144.57,144.61,148570.0,131.4417,131.6868,131.2148,131.2511,148570.0
2021-02-19 15:30:00,144.63,144.7,144.41,144.61,177059.0,131.2693,131.3328,131.0696,131.2511,177059.0
2021-02-19 15:40:00,144.62,144.71,144.36,144.61,163356.0,131.2602,131.3419,131.0242,131.2511,163356.0
2021-02-19 15:50:00,144.59,144.98,144.42,144.95,400170.0,131.233,131.5869,131.0787,131.5597,400170.0
2021-02-22 09:30:00,142.25,143.91,142.12,143.62,552313.0,129.1091,130.6158,128.9911,130.3526,552313.0
2021-02-22 09:40:00,143.64,143.97,142.98,143.65,192818.0,130.3707,130.6702,129.7717,130.3798,192818.0
2021-02-22 09:50:00,143.66,144.1,143.43,143.81,196668.0,130.3889,130.7882,130.1801,130.525,196668.0
2021-02-22 10:00:00,143.78,144.12,143.3,143.36,119030.0,130.4978,130.8064,130.0621,130.1166,119030.0
2021-02-22 10:10:00,143.4,143.71,142.69,142.82,187437.0,130.1529,130.4343,129.5085,129.6265,187437.0
2021-02-22 10:20:00,142.83,143.1,142.47,142.65,138254.0,129.6355,129.8806,129.3088,129.4722,138254.0
2021-02-22 10:30:00,142.65,142.78,142.21,142.4,233725.0,129.4722,129.5902,129.0728,129.2453,233725.0
2021-02-22 10:40:00,142.42,142.86,142.24,142.25,164247.0,129.2634,129.6628,129.1,129.1091,164247.0
2021-02-22 10:50:00,142.24,142.27,141.72,141.74,274711.0,129.1,129.1273,128.6281,128.6462,274711.0
2021-02-22 11:00:00,141.73,142.04,141.67,141.81,192956.0,128.6372,128.9185,128.5827,128.7098,192956.0
2021-02-22 11:10:00,141.82,142.15,141.67,142.13,147548.0,128.7188,129.0184,128.5827,129.0002,147548.0
2021-02-22 11:20:00,142.13,142.25,141.92,142.0,130602.0,129.0002,129.1091,128.8096,128.8822,130602.0
2021-02-22 11:30:00,141.99,142.16,141.72,141.96,134130.0,128.8731,129.0274,128.6281,128.8459,134130.0
2021-02-22 11:40:00,141.97,142.08,141.75,141.8,145887.0,128.855,128.9548,128.6553,128.7007,145887.0
2021-02-22 11:50:00,141.83,141.92,141.35,141.44,170439.0,128.7279,128.8096,128.2923,128.374,170439.0
2021-02-22 12:00:00,141.41,141.41,141.1,141.17,183124.0,128.3467,128.3467,128.0654,128.1289,183124.0
2021-02-22 12:10:00,141.18,141.39,141.04,141.25,183503.0,128.138,128.3286,128.0109,128.2015,183503.0
2021-02-22 12:20:00,141.26,141.41,141.08,141.28,126355.0,128.2106,128.3467,128.0472,128.2287,126355.0
2021-02-22 12:30:00,141.26,141.57,141.05,141.42,139360.0,128.2106,128.4919,128.02,128.3558,139360.0
2021-02-22 12:40:00,141.43,141.58,141.16,141.24,170198.0,128.3649,128.501,128.1198,128.1924,170198.0
2021-02-22 12:50:00,141.24,141.64,141.2,141.56,178234.0,128.1924,128.5555,128.1561,128.4829,178234.0
2021-02-22 13:00:00,141.53,141.56,141.12,141.23,151115.0,128.4556,128.4829,128.0835,128.1834,151115.0
2021-02-22 13:10:00,141.23,141.32,141.1,141.11,118052.0,128.1834,128.265,128.0654,128.0744,118052.0
2021-02-22 13:20:00,141.08,141.3,140.9,141.26,214496.0,128.0472,128.2469,127.8838,128.2106,214496.0
2021-02-22 13:30:00,141.25,141.47,141.17,141.33,124409.0,128.2015,128.4012,128.1289,128.2741,124409.0
2021-02-22 13:40:00,141.3,141.34,141.07,141.24,136313.0,128.2469,128.2832,128.0381,128.1924,136313.0
2021-02-22 13:50:00,141.25,141.4,141.13,141.19,99637.0,128.2015,128.3376,128.0926,128.147,99637.0
2021-02-22 14:00:00,141.18,141.24,141.07,141.08,108997.0,128.138,128.1924,128.0381,128.0472,108997.0
2021-02-22 14:10:00,141.07,141.24,140.97,141.15,144990.0,128.0381,128.1924,127.9474,128.1107,144990.0
2021-02-22 14:20:00,141.14,141.24,141.07,141.15,97295.0,128.1017,128.1924,128.0381,128.1107,97295.0
2021-02-22 14:30:00,141.16,141.24,141.05,141.09,87486.0,128.1198,128.1924,128.02,128.0563,87486.0
2021-02-22 14:40:00,141.07,141.26,141.02,141.25,80037.0,128.0381,128.2106,127.9928,128.2015,80037.0
2021-02-22 14:50:00,141.26,141.37,141.05,141.09,113190.0,128.2106,128.3104,128.02,128.0563,113190.0
2021-02-22 15:00:00,141.09,141.14,140.77,140.86,193909.0,128.0563,128.1017,127.7658,127.8475,193909.0
2021-02-22 15:10:00,140.88,140.9,140.54,140.67,159352.0,127.8657,127.8838,127.5571,127.6751,159352.0
2021-02-22 15:20:00,140.66,140.75,139.78,139.82,436550.0,127.666,127.7477,126.8673,126.9036,436550.0
2021-02-22 15:30:00,139.82,139.96,139.23,139.27,482418.0,126.9036,127.0307,126.3681,126.4044,482418.0
2021-02-22 15:40:00,139.28,139.76,139.08,139.46,567033.0,126.4135,126.8491,126.232,126.5769,567033.0
2021-02-22 15:50:00,139.47,139.75,139.31,139.46,756701.0,126.5859,126.8401,126.4407,126.5769,756701.0
2021-02-23 09:30:00,136.38,136.92,135.42,136.03,994004.0,123.7814,124.2715,122.9101,123.4637,994004.0
2021-02-23 09:40:00,135.99,136.19,134.55,134.91,613562.0,123.4274,123.6089,122.1204,122.4472,613562.0
2021-02-23 09:50:00,134.9,136.39,134.44,136.31,397795.0,122.4381,123.7905,122.0206,123.7179,397795.0
2021-02-23 10:00:00,136.31,137.02,135.78,136.5,356636.0,123.7179,124.3623,123.2368,123.8903,356636.0
2021-02-23 10:10:00,136.5,137.16,136.02,137.09,294527.0,123.8903,124.4893,123.4546,124.4258,294527.0
2021-02-23 10:20:00,137.11,138.03,137.08,137.42,315313.0,124.444,125.279,124.4167,124.7253,315313.0
2021-02-23 10:30:00,137.43,137.53,136.83,136.94,260499.0,124.7344,124.8252,124.1898,124.2897,260499.0
2021-02-23 10:40:00,136.92,137.94,136.84,137.61,235398.0,124.2715,125.1973,124.1989,124.8978,235398.0
2021-02-23 10:50:00,137.59,137.76,136.8,137.01,284211.0,124.8796,125.0339,124.1626,124.3532,284211.0
2021-02-23 11:00:00,137.06,137.54,136.87,137.25,242773.0,124.3986,124.8342,124.2261,124.571,242773.0
2021-02-23 11:10:00,137.28,137.65,136.79,136.8,161164.0,124.5982,124.9341,124.1535,124.1626,161164.0
2021-02-23 11:20:00,136.83,136.95,136.42,136.75,198634.0,124.1898,124.2987,123.8177,124.1172,198634.0
2021-02-23 11:30:00,136.79,136.9,136.4,136.52,216347.0,124.1535,124.2534,123.7995,123.9085,216347.0
2021-02-23 11:40:00,136.58,136.63,135.71,135.73,160024.0,123.9629,124.0083,123.1733,123.1914,160024.0
2021-02-23 11:50:00,135.74,136.41,135.63,136.0,160354.0,123.2005,123.8086,123.1007,123.4365,160354.0
2021-02-23 12:00:00,135.93,135.93,135.05,135.14,233336.0,123.373,123.373,122.5743,122.6559,233336.0
2021-02-23 12:10:00,135.14,135.8,134.76,135.8,332576.0,122.6559,123.255,122.311,123.255,332576.0
2021-02-23 12:20:00,135.77,136.05,135.46,136.0,160673.0,123.2277,123.4819,122.9464,123.4365,160673.0
2021-02-23 12:30:00,136.0,136.2,135.17,135.26,217754.0,123.4365,123.618,122.6832,122.7649,217754.0
2021-02-23 12:40:00,135.26,135.35,134.93,135.0,190505.0,122.7649,122.8465,122.4653,122.5289,190505.0
2021-02-23 12:50:00,134.97,135.64,134.74,134.87,343245.0,122.5016,123.1097,122.2929,122.4109,343245.0
2021-02-23 13:00:00,134.88,135.8,134.8,135.72,175007.0,122.42,123.255,122.3473,123.1824,175007.0
2021-02-23 13:10:00,135.76,136.04,135.54,135.81,193704.0,123.2187,123.4728,123.019,123.264,193704.0
2021-02-23 13:20:00,135.83,136.33,135.76,136.05,249764.0,123.2822,123.736,123.2187,123.4819,249764.0
2021-02-23 13:30:00,136.07,136.49,135.92,136.25,223752.0,123.5,123.8812,123.3639,123.6634,223752.0
2021-02-23 13:40:00,136.25,136.25,135.69,135.88,154878.0,123.6634,123.6634,123.1551,123.3276,154878.0
2021-02-23 13:50:00,135.86,136.3,135.72,136.06,164146.0,123.3094,123.7088,123.1824,123.491,164146.0
2021-02-23 14:00:00,136.06,136.61,135.9,136.37,117175.0,123.491,123.9901,123.3457,123.7723,117175.0
2021-02-23 14:10:00,136.36,136.61,136.24,136.59,127587.0,123.7632,123.9901,123.6543,123.972,127587.0
2021-02-23 14:20:00,136.56,136.9,136.43,136.84,145288.0,123.9448,124.2534,123.8268,124.1989,145288.0
2021-02-23 14:30:00,136.86,137.02,136.31,136.44,129428.0,124.217,124.3623,123.7179,123.8358,129428.0
2021-02-23 14:40:00,136.42,136.95,136.42,136.9,88022.0,123.8177,124.2987,123.8177,124.2534,88022.0
2021-02-23 14:50:00,136.9,137.66,136.9,137.59,142674.0,124.2534,124.9431,124.2534,124.8796,142674.0
2021-02-23 15:00:00,137.57,137.85,137.34,137.78,236143.0,124.8615,125.1156,124.6527,125.0521,236143.0
2021-02-23 15:10:00,137.8,138.33,137.71,138.11,266740.0,125.0702,125.5513,124.9885,125.3516,266740.0
2021-02-23 15:20:00,138.11,138.48,137.92,138.27,332699.0,125.3516,125.6874,125.1791,125.4968,332699.0
2021-02-23 15:30:00,138.27,138.41,137.94,138.08,263895.0,125.4968,125.6239,125.1973,125.3243,263895.0
2021-02-23 15:40:00,138.06,138.15,137.6,137.61,292258.0,125.3062,125.3879,124.8887,124.8978,292258.0
2021-02-23 15:50:00,137.65,137.67,136.96,137.04,763047.0,124.9341,124.9522,124.3078,124.3804,763047.0
2021-02-24 09:30:00,136.4,137.04,135.4,136.41,550430.0,123.7995,124.3804,122.8919,123.8086,550430.0
2021-02-24 09:40:00,136.34,137.05,135.52,136.89,440369.0,123.7451,124.3895,123.0008,124.2443,440369.0
2021-02-24 09:50:00,136.88,137.11,135.81,135.97,273015.0,124.2352,124.444,123.264,123.4093,273015.0
2021-02-24 10:00:00,135.96,136.08,135.12,135.37,338849.0,123.4002,123.5091,122.6378,122.8647,338849.0
2021-02-24 10:10:00,135.32,135.67,135.09,135.56,415516.0,122.8193,123.137,122.6106,123.0371,415516.0
2021-02-24 10:20:00,135.53,136.52,135.52,136.5,295863.0,123.0099,123.9085,123.0008,123.8903,295863.0
2021-02-24 10:30:00,136.48,136.76,136.03,136.49,142384.0,123.8722,124.1263,123.4637,123.8812,142384.0
2021-02-24 10:40:00,136.45,136.45,135.91,136.01,137432.0,123.8449,123.8449,123.3548,123.4456,137432.0
2021-02-24 10:50:00,136.01,136.65,135.81,136.52,265715.0,123.4456,124.0264,123.264,123.9085,265715.0
2021-02-24 11:00:00,136.47,136.81,136.47,136.72,144779.0,123.8631,124.1717,123.8631,124.09,144779.0
2021-02-24 11:10:00,136.73,137.5,136.67,137.44,193300.0,124.0991,124.7979,124.0446,124.7435,193300.0
2021-02-24 11:20:00,137.43,137.75,137.38,137.5,148774.0,124.7344,125.0248,124.689,124.7979,148774.0
2021-02-24 11:30:00,137.52,137.87,137.5,137.83,109135.0,124.8161,125.1337,124.7979,125.0974,109135.0
2021-02-24 11:40:00,137.83,138.06,137.36,138.0,144454.0,125.0974,125.3062,124.6709,125.2517,144454.0
2021-02-24 11:50:00,138.0,138.5,137.98,138.47,183499.0,125.2517,125.7055,125.2336,125.6783,183499.0
2021-02-24 12:00:00,138.47,138.9,138.4,138.81,218991.0,125.6783,126.0686,125.6148,125.9869,218991.0
2021-02-24 12:10:00,138.81,139.15,138.45,139.07,238171.0,125.9869,126.2955,125.6602,126.2229,238171.0
2021-02-24 12:20:00,139.03,139.15,138.79,139.05,114237.0,126.1866,126.2955,125.9688,126.2047,114237.0
2021-02-24 12:30:00,139.08,139.95,139.08,139.59,635550.0,126.232,127.0216,126.232,126.6949,635550.0
2021-02-24 12:40:00,139.6,139.64,139.19,139.39,223991.0,126.7039,126.7402,126.3318,126.5133,223991.0
2021-02-24 12:50:00,139.4,139.71,139.17,139.19,178625.0,126.5224,126.8038,126.3137,126.3318,178625.0
2021-02-24 13:00:00,139.23,139.3,138.82,139.22,180437.0,126.3681,126.4316,125.996,126.359,180437.0
2021-02-24 13:10:00,139.22,139.63,139.22,139.63,180039.0,126.359,126.7312,126.359,126.7312,180039.0
2021-02-24 13:20:00,139.64,139.77,139.48,139.56,165440.0,126.7402,126.8582,126.595,126.6676,165440.0
2021-02-24 13:30:00,139.57,139.95,139.54,139.83,220394.0,126.6767,127.0216,126.6495,126.9127,220394.0
2021-02-24 13:40:00,139.84,139.89,139.54,139.78,136971.0,126.9218,126.9671,126.6495,126.8673,136971.0
2021-02-24 13:50:00,139.75,139.85,139.55,139.73,131763.0,126.8401,126.9308,126.6585,126.8219,131763.0
2021-02-24 14:00:00,139.74,139.88,139.36,139.63,145853.0,126.831,126.9581,126.4861,126.7312,145853.0
2021-02-24 14:10:00,139.63,139.72,139.4,139.62,152229.0,126.7312,126.8128,126.5224,126.7221,152229.0
2021-02-24 14:20:00,139.64,139.86,139.64,139.69,173594.0,126.7402,126.9399,126.7402,126.7856,173594.0
2021-02-24 14:30:00,139.7,139.99,139.58,139.96,194493.0,126.7947,127.0579,126.6858,127.0307,194493.0
2021-02-24 14:40:00,139.98,140.25,139.84,139.84,130852.0,127.0488,127.2939,126.9218,126.9218,130852.0
2021-02-24 14:50:00,139.87,140.15,139.78,139.99,89138.0,126.949,127.2031,126.8673,127.0579,89138.0
2021-02-24 15:00:00,139.99,140.05,139.72,139.82,104548.0,127.0579,127.1124,126.8128,126.9036,104548.0
2021-02-24 15:10:00,139.82,139.85,139.68,139.72,127784.0,126.9036,126.9308,126.7765,126.8128,127784.0
2021-02-24 15:20:00,139.72,140.05,139.64,140.0,165594.0,126.8128,127.1124,126.7402,127.067,165594.0
2021-02-24 15:30:00,139.98,140.45,139.88,140.44,163312.0,127.0488,127.4754,126.9581,127.4663,163312.0
2021-02-24 15:40:00,140.46,140.64,140.23,140.55,220181.0,127.4845,127.6479,127.2757,127.5662,220181.0
2021-02-24 15:50:00,140.57,141.18,140.51,141.05,580268.0,127.5843,128.138,127.5299,128.02,580268.0
2021-02-25 09:30:00,139.5,140.83,139.28,140.62,447579.0,126.6132,127.8203,126.4135,127.6297,447579.0
2021-02-25 09:40:00,140.65,140.71,139.68,139.85,212329.0,127.6569,127.7114,126.7765,126.9308,212329.0
2021-02-25 09:50:00,139.81,139.96,139.5,139.55,364994.0,126.8945,127.0307,126.6132,126.6585,364994.0
2021-02-25 10:00:00,139.64,139.66,138.62,138.62,452481.0,126.7402,126.7584,125.8145,125.8145,452481.0
2021-02-25 10:10:00,138.66,139.47,138.5,139.39,378989.0,125.8508,126.5859,125.7055,126.5133,378989.0
2021-02-25 10:20:00,139.39,139.85,138.85,139.06,160557.0,126.5133,126.9308,126.0232,126.2138,160557.0
2021-02-25 10:30:00,139.08,139.22,138.23,138.46,235489.0,126.232,126.359,125.4605,125.6692,235489.0
2021-02-25 10:40:00,138.44,138.91,138.01,138.11,143253.0,125.6511,126.0777,125.2608,125.3516,143253.0
2021-02-25 10:50:00,138.07,138.83,138.0,138.68,253277.0,125.3153,126.0051,125.2517,125.8689,253277.0
2021-02-25 11:00:00,138.7,139.01,138.38,138.98,120622.0,125.8871,126.1684,125.5966,126.1412,120622.0
2021-02-25 11:10:00,138.98,139.47,138.88,139.45,99191.0,126.1412,126.5859,126.0504,126.5678,99191.0
2021-02-25 11:20:00,139.47,139.62,138.56,138.7,138778.0,126.5859,126.7221,125.76,125.8871,138778.0
2021-02-25 11:30:00,138.67,138.67,138.0,138.11,124396.0,125.8598,125.8598,125.2517,125.3516,124396.0
2021-02-25 11:40:00,138.08,138.15,137.6,137.65,221903.0,125.3243,125.3879,124.8887,124.9341,221903.0
2021-02-25 11:50:00,137.64,138.17,137.39,137.54,285058.0,124.925,125.406,124.6981,124.8342,285058.0
2021-02-25 12:00:00,137.42,137.79,137.04,137.6,153795.0,124.7253,125.0611,124.3804,124.8887,153795.0
2021-02-25 12:10:00,137.57,137.87,137.09,137.65,136862.0,124.8615,125.1337,124.4258,124.9341,136862.0
2021-02-25 12:20:00,137.68,137.84,137.28,137.37,117513.0,124.9613,125.1065,124.5982,124.6799,117513.0
2021-02-25 12:30:00,137.36,137.5,136.98,137.45,131493.0,124.6709,124.7979,124.326,124.7525,131493.0
2021-02-25 12:40:00,137.46,137.61,137.0,137.42,131236.0,124.7616,124.8978,124.3441,124.7253,131236.0
2021-02-25 12:50:00,137.42,137.51,136.45,136.72,342048.0,124.7253,124.807,123.8449,124.09,342048.0
2021-02-25 13:00:00,136.71,137.31,136.15,137.23,268044.0,124.0809,124.6255,123.5726,124.5529,268044.0
2021-02-25 13:10:00,137.25,137.77,136.99,137.76,152363.0,124.571,125.043,124.335,125.0339,152363.0
2021-02-25 13:20:00,137.8,138.13,137.56,137.94,130234.0,125.0702,125.3697,124.8524,125.1973,130234.0
2021-02-25 13:30:00,137.9,138.01,137.26,137.85,123914.0,125.161,125.2608,124.5801,125.1156,123914.0
2021-02-25 13:40:00,137.9,138.0,137.36,137.55,97498.0,125.161,125.2517,124.6709,124.8433,97498.0
2021-02-25 13:50:00,137.53,137.53,136.84,137.16,137269.0,124.8252,124.8252,124.1989,124.4893,137269.0
2021-02-25 14:00:00,137.1,137.76,136.95,137.63,123248.0,124.4349,125.0339,124.2987,124.9159,123248.0
2021-02-25 14:10:00,137.57,138.04,137.57,137.96,113687.0,124.8615,125.288,124.8615,125.2154,113687.0
2021-02-25 14:20:00,138.01,138.22,137.82,138.1,110423.0,125.2608,125.4514,125.0884,125.3425,110423.0
2021-02-25 14:30:00,138.09,138.15,137.14,137.23,166461.0,125.3334,125.3879,124.4712,124.5529,166461.0
2021-02-25 14:40:00,137.22,137.37,137.0,137.3,122496.0,124.5438,124.6799,124.3441,124.6164,122496.0
2021-02-25 14:50:00,137.29,137.46,136.92,137.07,97991.0,124.6073,124.7616,124.2715,124.4076,97991.0
2021-02-25 15:00:00,137.03,137.21,136.12,136.25,213378.0,124.3713,124.5347,123.5454,123.6634,213378.0
2021-02-25 15:10:00,136.23,136.61,135.78,135.91,278900.0,123.6452,123.9901,123.2368,123.3548,278900.0
2021-02-25 15:20:00,135.93,136.2,135.5,135.65,269587.0,123.373,123.618,122.9827,123.1188,269587.0
2021-02-25 15:30:00,135.62,136.0,135.02,135.31,366931.0,123.0916,123.4365,122.547,122.8102,366931.0
2021-02-25 15:40:00,135.33,136.44,135.1,136.35,370886.0,122.8284,123.8358,122.6196,123.7542,370886.0
2021-02-25 15:50:00,136.32,136.38,135.25,135.3,893049.0,123.7269,123.7814,122.7558,122.8012,893049.0
2021-02-26 09:30:00,136.79,137.27,136.27,136.83,587016.0,124.1535,124.5892,123.6816,124.1898,587016.0
2021-02-26 09:40:00,136.81,137.24,136.38,136.62,318843.0,124.1717,124.5619,123.7814,123.9992,318843.0
2021-02-26 09:50:00,136.63,136.69,135.66,135.98,269456.0,124.0083,124.0628,123.1279,123.4183,269456.0
2021-02-26 10:00:00,136.02,136.12,135.13,135.13,248193.0,123.4546,123.5454,122.6469,122.6469,248193.0
2021-02-26 10:10:00,135.13,136.01,135.06,135.83,240817.0,122.6469,123.4456,122.5833,123.2822,240817.0
2021-02-26 10:20:00,135.88,136.22,134.79,134.93,289690.0,123.3276,123.6362,122.3383,122.4653,289690.0
2021-02-26 10:30:00,134.94,135.7,134.7,135.63,289164.0,122.4744,123.1642,122.2566,123.1007,289164.0
2021-02-26 10:40:00,135.56,136.55,135.37,136.47,229370.0,123.0371,123.9357,122.8647,123.8631,229370.0
2021-02-26 10:50:00,136.45,136.71,136.12,136.41,218219.0,123.8449,124.0809,123.5454,123.8086,218219.0
2021-02-26 11:00:00,136.38,136.87,136.15,136.67,176565.0,123.7814,124.2261,123.5726,124.0446,176565.0
2021-02-26 11:10:00,136.68,136.83,136.3,136.48,111034.0,124.0537,124.1898,123.7088,123.8722,111034.0
2021-02-26 11:20:00,136.55,136.77,136.18,136.74,111213.0,123.9357,124.1354,123.5999,124.1081,111213.0
2021-02-26 11:30:00,136.73,137.82,136.67,137.68,164192.0,124.0991,125.0884,124.0446,124.9613,164192.0
2021-02-26 11:40:00,137.68,137.81,137.04,137.44,125599.0,124.9613,125.0793,124.3804,124.7435,125599.0
2021-02-26 11:50:00,137.44,137.52,137.01,137.3,96898.0,124.7435,124.8161,124.3532,124.6164,96898.0
2021-02-26 12:00:00,137.33,137.83,136.82,137.8,143797.0,124.6436,125.0974,124.1807,125.0702,143797.0
2021-02-26 12:10:00,137.83,138.15,137.73,137.98,112450.0,125.0974,125.3879,125.0067,125.2336,112450.0
2021-02-26 12:20:00,137.99,137.99,137.6,137.69,84373.0,125.2427,125.2427,124.8887,124.9704,84373.0
2021-02-26 12:30:00,137.74,138.06,137.34,137.41,96018.0,125.0158,125.3062,124.6527,124.7162,96018.0
2021-02-26 12:40:00,137.43,137.6,137.23,137.43,68655.0,124.7344,124.8887,124.5529,124.7344,68655.0
2021-02-26 12:50:00,137.44,137.85,137.02,137.15,76274.0,124.7435,125.1156,124.3623,124.4803,76274.0
2021-02-26 13:00:00,137.2,137.32,136.75,137.3,127941.0,124.5256,124.6346,124.1172,124.6164,127941.0
2021-02-26 13:10:00,137.33,137.41,137.04,137.24,95729.0,124.6436,124.7162,124.3804,124.5619,95729.0
2021-02-26 13:20:00,137.21,137.62,137.2,137.51,98262.0,124.5347,124.9068,124.5256,124.807,98262.0
2021-02-26 13:30:00,137.53,137.65,136.75,136.89,132086.0,124.8252,124.9341,124.1172,124.2443,132086.0
2021-02-26 13:40:00,136.79,137.58,136.6,136.85,77325.0,124.1535,124.8705,123.9811,124.208,77325.0
2021-02-26 13:50:00,136.83,137.02,136.59,136.63,85976.0,124.1898,124.3623,123.972,124.0083,85976.0
2021-02-26 14:00:00,136.6,137.06,136.35,136.63,115219.0,123.9811,124.3986,123.7542,124.0083,115219.0
2021-02-26 14:10:00,136.59,136.96,136.22,136.32,166514.0,123.972,124.3078,123.6362,123.7269,166514.0
2021-02-26 14:20:00,136.34,136.7,136.23,136.46,100772.0,123.7451,124.0718,123.6452,123.854,100772.0
2021-02-26 14:30:00,136.46,136.99,136.3,136.68,230211.0,123.854,124.335,123.7088,124.0537,230211.0
2021-02-26 14:40:00,136.67,136.97,136.25,136.86,170836.0,124.0446,124.3169,123.6634,124.217,170836.0
2021-02-26 14:50:00,136.83,137.08,136.52,136.66,172479.0,124.1898,124.4167,123.9085,124.0355,172479.0
2021-02-26 15:00:00,136.68,137.1,136.68,137.08,199954.0,124.0537,124.4349,124.0537,124.4167,199954.0
2021-02-26 15:10:00,137.09,137.19,136.65,136.75,192265.0,124.4258,124.5166,124.0264,124.1172,192265.0
2021-02-26 15:20:00,136.76,136.82,136.25,136.45,241617.0,124.1263,124.1807,123.6634,123.8449,241617.0
2021-02-26 15:30:00,136.43,136.57,136.26,136.32,241025.0,123.8268,123.9538,123.6725,123.7269,241025.0
2021-02-26 15:40:00,136.31,137.33,136.21,137.06,247464.0,123.7179,124.6436,123.6271,124.3986,247464.0
2021-02-26 15:50:00,137.0,137.03,136.11,136.19,726925.0,124.3441,124.3713,123.5363,123.6089,726925.0
2021-03-01 09:30:00,137.5,138.21,136.46,136.77,673248.0,124.7979,125.4423,123.854,124.1354,673248.0
2021-03-01 09:40:00,136.8,137.66,136.76,137.14,229248.0,124.1626,124.9431,124.1263,124.4712,229248.0
2021-03-01 09:50:00,137.17,137.81,136.97,137.68,185619.0,124.4984,125.0793,124.3169,124.9613,185619.0
2021-03-01 10:00:00,137.7,137.93,137.12,137.8,189931.0,124.9794,125.1882,124.453,125.0702,189931.0
2021-03-01 10:10:00,137.83,138.0,137.21,137.94,146535.0,125.0974,125.2517,124.5347,125.1973,146535.0
2021-03-01 10:20:00,137.94,138.16,137.8,137.9,143930.0,125.1973,125.397,125.0702,125.161,143930.0
2021-03-01 10:30:00,137.91,138.19,137.73,137.94,138969.0,125.17,125.4242,125.0067,125.1973,138969.0
2021-03-01 10:40:00,137.95,138.25,137.86,138.0,115000.0,125.2064,125.4786,125.1247,125.2517,115000.0
2021-03-01 10:50:00,137.99,138.14,137.71,137.85,147858.0,125.2427,125.3788,124.9885,125.1156,147858.0
2021-03-01 11:00:00,137.86,138.5,137.86,138.38,205587.0,125.1247,125.7055,125.1247,125.5966,205587.0
2021-03-01 11:10:00,138.4,138.6,138.31,138.36,99388.0,125.6148,125.7963,125.5331,125.5785,99388.0
2021-03-01 11:20:00,138.38,138.52,138.04,138.15,115109.0,125.5966,125.7237,125.288,125.3879,115109.0
2021-03-01 11:30:00,138.18,138.61,138.18,138.47,98277.0,125.4151,125.8054,125.4151,125.6783,98277.0
2021-03-01 11:40:00,138.44,138.8,138.41,138.77,122229.0,125.6511,125.9778,125.6239,125.9506,122229.0
2021-03-01 11:50:00,138.77,138.85,138.64,138.74,83167.0,125.9506,126.0232,125.8326,125.9234,83167.0
2021-03-01 12:00:00,138.75,138.91,138.52,138.87,95303.0,125.9325,126.0777,125.7237,126.0414,95303.0
2021-03-01 12:10:00,138.85,138.88,138.29,138.42,153188.0,126.0232,126.0504,125.5149,125.6329,153188.0
2021-03-01 12:20:00,138.41,138.78,138.41,138.69,93846.0,125.6239,125.9597,125.6239,125.878,93846.0
2021-03-01 12:30:00,138.68,138.78,138.58,138.65,74741.0,125.8689,125.9597,125.7782,125.8417,74741.0
2021-03-01 12:40:00,138.66,138.81,138.54,138.75,100529.0,125.8508,125.9869,125.7419,125.9325,100529.0
2021-03-01 12:50:00,138.78,138.82,138.49,138.65,57123.0,125.9597,125.996,125.6965,125.8417,57123.0
2021-03-01 13:00:00,138.67,138.72,138.42,138.6,101335.0,125.8598,125.9052,125.6329,125.7963,101335.0
2021-03-01 13:10:00,138.59,138.74,138.46,138.67,73591.0,125.7872,125.9234,125.6692,125.8598,73591.0
2021-03-01 13:20:00,138.67,138.8,138.34,138.34,80719.0,125.8598,125.9778,125.5603,125.5603,80719.0
2021-03-01 13:30:00,138.33,138.58,138.03,138.45,158270.0,125.5513,125.7782,125.279,125.6602,158270.0
2021-03-01 13:40:00,138.42,138.61,138.04,138.3,125676.0,125.6329,125.8054,125.288,125.524,125676.0
2021-03-01 13:50:00,138.3,138.39,138.06,138.12,68132.0,125.524,125.6057,125.3062,125.3607,68132.0
2021-03-01 14:00:00,138.13,138.31,138.06,138.18,175915.0,125.3697,125.5331,125.3062,125.4151,175915.0
2021-03-01 14:10:00,138.18,138.83,138.13,138.81,103172.0,125.4151,126.0051,125.3697,125.9869,103172.0
2021-03-01 14:20:00,138.83,139.05,138.76,139.05,146121.0,126.0051,126.2047,125.9415,126.2047,146121.0
2021-03-01 14:30:00,139.04,139.22,138.89,139.11,201404.0,126.1957,126.359,126.0595,126.2592,201404.0
2021-03-01 14:40:00,139.12,139.3,139.06,139.16,141839.0,126.2683,126.4316,126.2138,126.3046,141839.0
2021-03-01 14:50:00,139.16,139.6,139.13,139.43,126335.0,126.3046,126.7039,126.2773,126.5496,126335.0
2021-03-01 15:00:00,139.43,139.6,139.23,139.3,141715.0,126.5496,126.7039,126.3681,126.4316,141715.0
2021-03-01 15:10:00,139.3,139.5,139.12,139.16,164722.0,126.4316,126.6132,126.2683,126.3046,164722.0
2021-03-01 15:20:00,139.17,139.35,139.01,139.24,147199.0,126.3137,126.477,126.1684,126.3772,147199.0
2021-03-01 15:30:00,139.24,139.26,138.63,138.69,211058.0,126.3772,126.3953,125.8235,125.878,211058.0
2021-03-01 15:40:00,138.69,139.18,138.68,138.95,231445.0,125.878,126.3227,125.8689,126.114,231445.0
2021-03-01 15:50:00,138.95,139.63,138.65,139.5,758158.0,126.114,126.7312,125.8417,126.6132,758158.0
2021-03-02 09:30:00,140.12,140.12,138.88,139.13,481657.0,127.1759,127.1759,126.0504,126.2773,481657.0
2021-03-02 09:40:00,139.24,139.29,138.29,138.42,209294.0,126.3772,126.4226,125.5149,125.6329,209294.0
2021-03-02 09:50:00,138.43,139.17,138.32,138.99,144958.0,125.642,126.3137,125.5422,126.1503,144958.0
2021-03-02 10:00:00,138.96,139.45,138.8,139.04,178428.0,126.1231,126.5678,125.9778,126.1957,178428.0
2021-03-02 10:10:00,139.05,139.22,138.52,138.64,173749.0,126.2047,126.359,125.7237,125.8326,173749.0
2021-03-02 10:20:00,138.62,138.92,138.03,138.25,178829.0,125.8145,126.0867,125.279,125.4786,178829.0
2021-03-02 10:30:00,138.24,138.79,138.2,138.32,112406.0,125.4696,125.9688,125.4333,125.5422,112406.0
2021-03-02 10:40:00,138.35,138.72,138.03,138.7,93928.0,125.5694,125.9052,125.279,125.8871,93928.0
2021-03-02 10:50:00,138.7,138.8,138.48,138.48,122149.0,125.8871,125.9778,125.6874,125.6874,122149.0
2021-03-02 11:00:00,138.47,138.82,138.15,138.61,96317.0,125.6783,125.996,125.3879,125.8054,96317.0
2021-03-02 11:10:00,138.61,138.61,138.04,138.14,80144.0,125.8054,125.8054,125.288,125.3788,80144.0
2021-03-02 11:20:00,138.15,138.47,138.0,138.38,128918.0,125.3879,125.6783,125.2517,125.5966,128918.0
2021-03-02 11:30:00,138.36,138.37,138.0,138.04,94344.0,125.5785,125.5876,125.2517,125.288,94344.0
2021-03-02 11:40:00,138.04,138.39,137.9,138.38,270343.0,125.288,125.6057,125.161,125.5966,270343.0
2021-03-02 11:50:00,138.36,138.52,138.15,138.39,143439.0,125.5785,125.7237,125.3879,125.6057,143439.0
2021-03-02 12:00:00,138.37,138.8,138.18,138.43,114434.0,125.5876,125.9778,125.4151,125.642,114434.0
2021-03-02 12:10:00,138.45,138.88,138.23,138.82,85026.0,125.6602,126.0504,125.4605,125.996,85026.0
2021-03-02 12:20:00,138.84,138.86,138.46,138.62,96073.0,126.0141,126.0323,125.6692,125.8145,96073.0
2021-03-02 12:30:00,138.62,139.13,138.58,139.03,101315.0,125.8145,126.2773,125.7782,126.1866,101315.0
2021-03-02 12:40:00,139.04,139.16,138.95,138.95,57060.0,126.1957,126.3046,126.114,126.114,57060.0
2021-03-02 12:50:00,138.96,139.17,138.83,138.94,59217.0,126.1231,126.3137,126.0051,126.1049,59217.0
2021-03-02 13:00:00,138.94,139.29,138.9,139.09,65010.0,126.1049,126.4226,126.0686,126.241,65010.0
2021-03-02 13:10:00,139.14,139.2,138.92,138.95,78965.0,126.2864,126.3409,126.0867,126.114,78965.0
2021-03-02 13:20:00,138.95,139.06,138.77,139.0,76573.0,126.114,126.2138,125.9506,126.1594,76573.0
2021-03-02 13:30:00,138.98,139.34,138.97,139.29,71157.0,126.1412,126.4679,126.1321,126.4226,71157.0
2021-03-02 13:40:00,139.29,139.39,139.14,139.34,72458.0,126.4226,126.5133,126.2864,126.4679,72458.0
2021-03-02 13:50:00,139.37,139.48,139.21,139.27,102058.0,126.4952,126.595,126.35,126.4044,102058.0
2021-03-02 14:00:00,139.27,139.45,138.95,138.95,95021.0,126.4044,126.5678,126.114,126.114,95021.0
2021-03-02 14:10:00,138.98,139.01,138.69,138.83,79977.0,126.1412,126.1684,125.878,126.0051,79977.0
2021-03-02 14:20:00,138.83,139.01,138.57,138.6,84641.0,126.0051,126.1684,125.7691,125.7963,84641.0
2021-03-02 14:30:00,138.61,138.72,138.51,138.68,116846.0,125.8054,125.9052,125.7146,125.8689,116846.0
2021-03-02 14:40:00,138.68,138.83,138.53,138.79,71741.0,125.8689,126.0051,125.7328,125.9688,71741.0
2021-03-02 14:50:00,138.78,138.96,138.67,138.77,66869.0,125.9597,126.1231,125.8598,125.9506,66869.0
2021-03-02 15:00:00,138.77,138.91,138.69,138.79,95717.0,125.9506,126.0777,125.878,125.9688,95717.0
2021-03-02 15:10:00,138.78,139.02,138.21,138.24,122258.0,125.9597,126.1775,125.4423,125.4696,122258.0
2021-03-02 15:20:00,138.22,138.39,138.14,138.29,115077.0,125.4514,125.6057,125.3788,125.5149,115077.0
2021-03-02 15:30:00,138.29,138.61,138.03,138.04,126144.0,125.5149,125.8054,125.279,125.288,126144.0
2021-03-02 15:40:00,138.03,138.15,137.89,138.15,195382.0,125.279,125.3879,125.1519,125.3879,195382.0
2021-03-02 15:50:00,138.15,138.15,136.77,137.01,779721.0,125.3879,125.3879,124.1354,124.3532,779721.0
2021-03-03 09:30:00,135.6,136.19,135.01,135.28,655259.0,123.6811,124.2192,123.1429,123.3892,655259.0
2021-03-03 09:40:00,135.3,135.57,134.87,135.13,407396.0,123.4074,123.6537,123.0152,123.2524,407396.0
2021-03-03 09:50:00,135.16,135.34,134.62,134.83,258553.0,123.2797,123.4439,122.7872,122.9787,258553.0
2021-03-03 10:00:00,134.81,135.05,134.39,135.03,339758.0,122.9605,123.1794,122.5774,123.1612,339758.0
2021-03-03 10:10:00,135.01,135.01,133.5,133.56,470280.0,123.1429,123.1429,121.7656,121.8204,470280.0
2021-03-03 10:20:00,133.56,134.26,133.45,133.71,372898.0,121.8204,122.4588,121.72,121.9572,372898.0
2021-03-03 10:30:00,133.67,134.07,133.46,133.97,269737.0,121.9207,122.2855,121.7292,122.1943,269737.0
2021-03-03 10:40:00,133.94,134.21,133.49,133.97,224852.0,122.167,122.4132,121.7565,122.1943,224852.0
2021-03-03 10:50:00,133.99,134.09,133.48,133.95,341915.0,122.2126,122.3038,121.7474,122.1761,341915.0
2021-03-03 11:00:00,133.94,134.19,133.79,134.17,300877.0,122.167,122.395,122.0301,122.3767,300877.0
2021-03-03 11:10:00,134.15,134.87,134.11,134.71,241361.0,122.3585,123.0152,122.322,122.8693,241361.0
2021-03-03 11:20:00,134.69,134.99,134.62,134.97,141733.0,122.851,123.1247,122.7872,123.1064,141733.0
2021-03-03 11:30:00,134.96,135.1,134.73,134.89,241806.0,123.0973,123.225,122.8875,123.0335,241806.0
2021-03-03 11:40:00,134.89,134.98,134.56,134.68,153244.0,123.0335,123.1155,122.7325,122.8419,153244.0
2021-03-03 11:50:00,134.68,135.15,134.54,134.63,164774.0,122.8419,123.2706,122.7142,122.7963,164774.0
2021-03-03 12:00:00,134.57,134.65,134.38,134.5,142332.0,122.7416,122.8146,122.5683,122.6777,142332.0
2021-03-03 12:10:00,134.46,134.74,134.3,134.4,102195.0,122.6413,122.8966,122.4953,122.5865,102195.0
2021-03-03 12:20:00,134.4,134.42,134.08,134.1,125381.0,122.5865,122.6048,122.2947,122.3129,125381.0
2021-03-03 12:30:00,134.09,134.26,133.82,133.83,165348.0,122.3038,122.4588,122.0575,122.0666,165348.0
2021-03-03 12:40:00,133.84,134.54,133.76,134.5,150513.0,122.0758,122.7142,122.0028,122.6777,150513.0
2021-03-03 12:50:00,134.54,134.72,134.08,134.12,144326.0,122.7142,122.8784,122.2947,122.3311,144326.0
2021-03-03 13:00:00,134.11,134.12,133.47,133.6,270261.0,122.322,122.3311,121.7383,121.8568,270261.0
2021-03-03 13:10:00,133.6,133.89,133.38,133.84,213251.0,121.8568,122.1214,121.6562,122.0758,213251.0
2021-03-03 13:20:00,133.85,134.12,133.8,133.84,114586.0,122.0849,122.3311,122.0393,122.0758,114586.0
2021-03-03 13:30:00,133.77,133.8,133.41,133.59,122615.0,122.0119,122.0393,121.6835,121.8477,122615.0
2021-03-03 13:40:00,133.6,133.6,132.97,133.03,184883.0,121.8568,121.8568,121.2822,121.337,184883.0
2021-03-03 13:50:00,133.04,133.3,132.66,132.85,331851.0,121.3461,121.5832,120.9995,121.1728,331851.0
2021-03-03 14:00:00,132.86,132.91,132.2,132.47,335148.0,121.1819,121.2275,120.5799,120.8262,335148.0
2021-03-03 14:10:00,132.51,132.95,132.31,132.52,154464.0,120.8627,121.264,120.6802,120.8718,154464.0
2021-03-03 14:20:00,132.54,132.66,132.11,132.17,211148.0,120.89,120.9995,120.4978,120.5525,211148.0
2021-03-03 14:30:00,132.13,132.47,131.67,132.32,378925.0,120.5161,120.8262,120.0965,120.6894,378925.0
2021-03-03 14:40:00,132.32,132.42,131.72,131.86,272521.0,120.6894,120.7806,120.1421,120.2698,272521.0
2021-03-03 14:50:00,131.86,132.49,131.85,132.38,181783.0,120.2698,120.8444,120.2607,120.7441,181783.0
2021-03-03 15:00:00,132.36,132.58,132.08,132.16,283129.0,120.7258,120.9265,120.4705,120.5434,283129.0
2021-03-03 15:10:00,132.16,132.42,131.84,132.38,295310.0,120.5434,120.7806,120.2515,120.7441,295310.0
2021-03-03 15:20:00,132.38,132.48,131.96,132.09,238644.0,120.7441,120.8353,120.361,120.4796,238644.0
2021-03-03 15:30:00,132.06,132.43,131.89,132.15,257380.0,120.4522,120.7897,120.2972,120.5343,257380.0
2021-03-03 15:40:00,132.16,132.6,132.0,132.39,325035.0,120.5434,120.9447,120.3975,120.7532,325035.0
2021-03-03 15:50:00,132.41,132.41,131.54,131.66,694239.0,120.7714,120.7714,119.9779,120.0874,694239.0
2021-03-04 09:30:00,132.25,134.2,132.16,133.33,613908.0,120.6255,122.4041,120.5434,121.6106,613908.0
2021-03-04 09:40:00,133.32,133.43,131.58,131.63,383194.0,121.6015,121.7018,120.0144,120.06,383194.0
2021-03-04 09:50:00,131.58,131.88,130.83,131.02,365282.0,120.0144,120.288,119.3303,119.5036,365282.0
2021-03-04 10:00:00,131.06,131.08,129.91,130.11,526201.0,119.5401,119.5584,118.4912,118.6736,526201.0
2021-03-04 10:10:00,130.1,130.53,129.68,129.74,346593.0,118.6645,119.0567,118.2814,118.3361,346593.0
2021-03-04 10:20:00,129.7,130.96,129.61,130.85,323451.0,118.2997,119.4489,118.2176,119.3486,323451.0
2021-03-04 10:30:00,130.84,131.64,130.53,131.62,211259.0,119.3394,120.0691,119.0567,120.0509,211259.0
2021-03-04 10:40:00,131.64,132.6,131.54,132.09,240593.0,120.0691,120.9447,119.9779,120.4796,240593.0
2021-03-04 10:50:00,132.17,132.43,131.46,131.93,273536.0,120.5525,120.7897,119.905,120.3336,273536.0
2021-03-04 11:00:00,131.94,132.46,131.65,131.75,172583.0,120.3428,120.8171,120.0782,120.1695,172583.0
2021-03-04 11:10:00,131.79,131.91,131.15,131.65,191606.0,120.2059,120.3154,119.6222,120.0782,191606.0
2021-03-04 11:20:00,131.62,132.12,131.2,131.44,151694.0,120.0509,120.5069,119.6678,119.8867,151694.0
2021-03-04 11:30:00,131.42,132.13,131.28,131.59,103100.0,119.8685,120.5161,119.7408,120.0235,103100.0
2021-03-04 11:40:00,131.59,132.43,131.57,132.36,143700.0,120.0235,120.7897,120.0053,120.7258,143700.0
2021-03-04 11:50:00,132.35,132.4,131.68,131.82,93948.0,120.7167,120.7623,120.1056,120.2333,93948.0
2021-03-04 12:00:00,131.83,132.4,131.75,132.36,158138.0,120.2424,120.7623,120.1695,120.7258,158138.0
2021-03-04 12:10:00,132.39,132.39,131.09,131.49,179009.0,120.7532,120.7532,119.5675,119.9323,179009.0
2021-03-04 12:20:00,131.5,131.79,130.02,130.49,236216.0,119.9414,120.2059,118.5915,119.0202,236216.0
2021-03-04 12:30:00,130.47,130.49,129.47,130.32,239146.0,119.002,119.0202,118.0899,118.8652,239146.0
2021-03-04 12:40:00,130.31,130.57,129.08,129.3,255280.0,118.856,119.0932,117.7341,117.9348,255280.0
2021-03-04 12:50:00,129.3,129.65,128.45,128.75,298211.0,117.9348,118.254,117.1595,117.4332,298211.0
2021-03-04 13:00:00,128.74,129.14,128.08,128.15,283625.0,117.424,117.7889,116.822,116.8859,283625.0
2021-03-04 13:10:00,128.14,128.5,127.8,128.36,273519.0,116.8768,117.2051,116.5667,117.0774,273519.0
2021-03-04 13:20:00,128.35,128.69,127.74,128.59,191193.0,117.0683,117.3784,116.5119,117.2872,191193.0
2021-03-04 13:30:00,128.58,128.58,127.76,128.11,157732.0,117.2781,117.2781,116.5302,116.8494,157732.0
2021-03-04 13:40:00,128.1,128.12,127.09,127.23,222240.0,116.8403,116.8585,115.9191,116.0468,222240.0
2021-03-04 13:50:00,127.24,127.27,126.58,126.69,333703.0,116.0559,116.0832,115.4539,115.5542,333703.0
2021-03-04 14:00:00,126.67,127.63,126.6,127.63,403436.0,115.536,116.4116,115.4721,116.4116,403436.0
2021-03-04 14:10:00,127.65,127.73,127.1,127.35,116159.0,116.4298,116.5028,115.9282,116.1562,116159.0
2021-03-04 14:20:00,127.39,128.46,127.39,128.28,236643.0,116.1927,117.1686,116.1927,117.0045,236643.0
2021-03-04 14:30:00,128.21,128.39,127.66,127.76,201818.0,116.9406,117.1048,116.439,116.5302,201818.0
2021-03-04 14:40:00,127.75,128.68,127.68,128.48,180262.0,116.5211,117.3693,116.4572,117.1869,180262.0
2021-03-04 14:50:00,128.48,128.63,127.82,128.21,153949.0,117.1869,117.3237,116.5849,116.9406,153949.0
2021-03-04 15:00:00,128.22,128.43,127.64,127.69,147389.0,116.9497,117.1413,116.4207,116.4663,147389.0
2021-03-04 15:10:00,127.67,128.0,127.33,127.69,168252.0,116.4481,116.7491,116.138,116.4663,168252.0
2021-03-04 15:20:00,127.72,128.36,127.45,128.27,232870.0,116.4937,117.0774,116.2474,116.9953,232870.0
2021-03-04 15:30:00,128.22,128.64,127.77,128.02,243827.0,116.9497,117.3328,116.5393,116.7673,243827.0
2021-03-04 15:40:00,128.01,128.57,127.93,128.16,325827.0,116.7582,117.269,116.6852,116.895,325827.0
2021-03-04 15:50:00,128.17,128.51,127.38,127.8,861388.0,116.9041,117.2142,116.1836,116.5667,861388.0
2021-03-05 09:30:00,130.89,131.17,128.55,128.6,684346.0,119.3851,119.6404,117.2507,117.2963,684346.0
2021-03-05 09:40:00,128.59,129.39,128.41,128.52,333644.0,117.2872,118.0169,117.123,117.2234,333644.0
2021-03-05 09:50:00,128.47,128.72,127.32,127.8,284921.0,117.1778,117.4058,116.1288,116.5667,284921.0
2021-03-05 10:00:00,127.8,128.76,127.45,128.4,213341.0,116.5667,117.4423,116.2474,117.1139,213341.0
2021-03-05 10:10:00,128.33,128.59,127.43,127.78,175119.0,117.0501,117.2872,116.2292,116.5484,175119.0
2021-03-05 10:20:00,127.73,128.05,126.95,126.95,199802.0,116.5028,116.7947,115.7914,115.7914,199802.0
2021-03-05 10:30:00,127.0,127.72,126.69,126.79,195645.0,115.837,116.4937,115.5542,115.6454,195645.0
2021-03-05 10:40:00,126.78,127.69,126.75,127.61,272927.0,115.6363,116.4663,115.6089,116.3934,272927.0
2021-03-05 10:50:00,127.58,128.1,127.05,127.13,175136.0,116.366,116.8403,115.8826,115.9555,175136.0
2021-03-05 11:00:00,127.12,127.39,126.52,126.58,175986.0,115.9464,116.1927,115.3992,115.4539,175986.0
2021-03-05 11:10:00,126.6,126.89,125.56,125.99,392399.0,115.4721,115.7366,114.5235,114.9158,392399.0
2021-03-05 11:20:00,126.03,126.37,125.4,125.79,299696.0,114.9522,115.2624,114.3776,114.7333,299696.0
2021-03-05 11:30:00,125.82,126.95,125.76,126.81,211632.0,114.7607,115.7914,114.706,115.6637,211632.0
2021-03-05 11:40:00,126.83,126.9,126.01,126.51,227994.0,115.6819,115.7458,114.934,115.39,227994.0
2021-03-05 11:50:00,126.49,127.33,126.1,127.23,148894.0,115.3718,116.138,115.0161,116.0468,148894.0
2021-03-05 12:00:00,127.17,127.51,126.83,126.89,167710.0,115.992,116.3021,115.6819,115.7366,167710.0
2021-03-05 12:10:00,126.87,127.91,126.75,127.88,157216.0,115.7184,116.667,115.6089,116.6396,157216.0
2021-03-05 12:20:00,127.86,128.5,127.67,128.37,146146.0,116.6214,117.2051,116.4481,117.0866,146146.0
2021-03-05 12:30:00,128.38,128.78,128.11,128.47,293808.0,117.0957,117.4605,116.8494,117.1778,293808.0
2021-03-05 12:40:00,128.49,128.91,128.26,128.41,159127.0,117.196,117.5791,116.9862,117.123,159127.0
2021-03-05 12:50:00,128.38,128.71,128.12,128.63,161374.0,117.0957,117.3967,116.8585,117.3237,161374.0
2021-03-05 13:00:00,128.64,128.79,127.8,128.69,208732.0,117.3328,117.4696,116.5667,117.3784,208732.0
2021-03-05 13:10:00,128.66,129.57,128.25,129.54,203693.0,117.3511,118.1811,116.9771,118.1537,203693.0
2021-03-05 13:20:00,129.52,129.6,129.03,129.46,168039.0,118.1355,118.2084,117.6885,118.0807,168039.0
2021-03-05 13:30:00,129.45,129.74,129.14,129.63,125619.0,118.0716,118.3361,117.7889,118.2358,125619.0
2021-03-05 13:40:00,129.65,129.88,129.29,129.59,224015.0,118.254,118.4638,117.9257,118.1993,224015.0
2021-03-05 13:50:00,129.55,129.67,128.99,129.43,146627.0,118.1628,118.2723,117.6521,118.0534,146627.0
2021-03-05 14:00:00,129.46,129.67,128.88,129.02,142859.0,118.0807,118.2723,117.5517,117.6794,142859.0
2021-03-05 14:10:00,128.98,129.37,128.81,128.86,128409.0,117.6429,117.9987,117.4879,117.5335,128409.0
2021-03-05 14:20:00,128.91,129.83,128.88,129.74,105388.0,117.5791,118.4182,117.5517,118.3361,105388.0
2021-03-05 14:30:00,129.75,130.4,129.75,130.13,159533.0,118.3453,118.9381,118.3453,118.6919,159533.0
2021-03-05 14:40:00,130.17,130.34,129.86,130.14,120722.0,118.7283,118.8834,118.4456,118.701,120722.0
2021-03-05 14:50:00,130.15,130.51,130.01,130.45,194641.0,118.7101,119.0385,118.5824,118.9837,194641.0
2021-03-05 15:00:00,130.46,130.59,130.15,130.38,159859.0,118.9928,119.1114,118.7101,118.9199,159859.0
2021-03-05 15:10:00,130.39,130.5,130.0,130.05,196337.0,118.929,119.0293,118.5733,118.6189,196337.0
2021-03-05 15:20:00,130.05,130.39,130.0,130.14,169039.0,118.6189,118.929,118.5733,118.701,169039.0
2021-03-05 15:30:00,130.17,130.43,129.96,130.43,245338.0,118.7283,118.9655,118.5368,118.9655,245338.0
2021-03-05 15:40:00,130.42,130.49,129.96,130.07,290771.0,118.9564,119.0202,118.5368,118.6371,290771.0
2021-03-05 15:50:00,130.04,130.26,129.74,129.75,1079469.0,118.6098,118.8104,118.3361,118.3453,1079469.0
2021-03-08 09:30:00,128.98,129.58,127.69,127.92,604257.0,117.6429,118.1902,116.4663,116.6761,604257.0
2021-03-08 09:40:00,127.94,129.78,127.94,128.72,333463.0,116.6944,118.3726,116.6944,117.4058,333463.0
2021-03-08 09:50:00,128.73,129.18,128.04,128.3,209647.0,117.4149,117.8254,116.7856,117.0227,209647.0
2021-03-08 10:00:00,128.27,128.56,127.57,128.29,247055.0,116.9953,117.2599,116.3569,117.0136,247055.0
2021-03-08 10:10:00,128.33,128.48,127.57,128.19,259009.0,117.0501,117.1869,116.3569,116.9224,259009.0
2021-03-08 10:20:00,128.23,128.69,127.6,128.59,200168.0,116.9589,117.3784,116.3842,117.2872,200168.0
2021-03-08 10:30:00,128.57,129.11,128.56,128.67,163582.0,117.269,117.7615,117.2599,117.3602,163582.0
2021-03-08 10:40:00,128.69,129.05,128.43,128.49,131527.0,117.3784,117.7068,117.1413,117.196,131527.0
2021-03-08 10:50:00,128.5,128.6,127.9,128.04,160544.0,117.2051,117.2963,116.6579,116.7856,160544.0
2021-03-08 11:00:00,128.08,128.77,127.98,128.02,107424.0,116.822,117.4514,116.7308,116.7673,107424.0
2021-03-08 11:10:00,127.99,128.05,127.67,127.96,187307.0,116.74,116.7947,116.4481,116.7126,187307.0
2021-03-08 11:20:00,128.02,128.47,127.87,128.14,174084.0,116.7673,117.1778,116.6305,116.8768,174084.0
2021-03-08 11:30:00,128.16,128.17,127.07,127.17,218114.0,116.895,116.9041,115.9008,115.992,218114.0
2021-03-08 11:40:00,127.18,127.36,126.58,126.69,221964.0,116.0012,116.1653,115.4539,115.5542,221964.0
2021-03-08 11:50:00,126.64,126.71,125.78,125.93,384011.0,115.5086,115.5725,114.7242,114.861,384011.0
2021-03-08 12:00:00,125.88,126.0,125.25,125.4,402051.0,114.8154,114.9249,114.2408,114.3776,402051.0
2021-03-08 12:10:00,125.4,125.76,125.16,125.58,264849.0,114.3776,114.706,114.1587,114.5418,264849.0
2021-03-08 12:20:00,125.6,126.23,125.59,126.07,386354.0,114.56,115.1347,114.5509,114.9887,386354.0
2021-03-08 12:30:00,126.1,126.24,125.76,125.83,151373.0,115.0161,115.1438,114.706,114.7698,151373.0
2021-03-08 12:40:00,125.84,126.17,125.73,126.15,151666.0,114.7789,115.0799,114.6786,115.0617,151666.0
2021-03-08 12:50:00,126.15,126.24,125.48,125.5,168282.0,115.0617,115.1438,114.4506,114.4688,168282.0
2021-03-08 13:00:00,125.51,125.62,125.32,125.32,178303.0,114.4779,114.5783,114.3046,114.3046,178303.0
2021-03-08 13:10:00,125.34,126.06,125.22,125.84,194882.0,114.3229,114.9796,114.2134,114.7789,194882.0
2021-03-08 13:20:00,125.86,126.34,125.84,126.14,108748.0,114.7972,115.235,114.7789,115.0526,108748.0
2021-03-08 13:30:00,126.11,126.12,125.6,125.63,102291.0,115.0252,115.0343,114.56,114.5874,102291.0
2021-03-08 13:40:00,125.61,125.63,125.18,125.26,152995.0,114.5692,114.5874,114.1769,114.2499,152995.0
2021-03-08 13:50:00,125.24,125.26,124.49,124.64,294068.0,114.2317,114.2499,113.5476,113.6844,294068.0
2021-03-08 14:00:00,124.63,125.2,124.42,124.85,377220.0,113.6753,114.1952,113.4838,113.876,377220.0
2021-03-08 14:10:00,124.83,125.23,124.57,124.63,207795.0,113.8577,114.2226,113.6206,113.6753,207795.0
2021-03-08 14:20:00,124.61,124.95,124.51,124.87,147273.0,113.6571,113.9672,113.5658,113.8942,147273.0
2021-03-08 14:30:00,124.87,125.2,124.64,124.66,155872.0,113.8942,114.1952,113.6844,113.7027,155872.0
2021-03-08 14:40:00,124.67,124.87,124.21,124.28,195200.0,113.7118,113.8942,113.2922,113.3561,195200.0
2021-03-08 14:50:00,124.31,124.55,124.22,124.44,128347.0,113.3834,113.6023,113.3013,113.502,128347.0
2021-03-08 15:00:00,124.42,124.42,123.76,123.83,226310.0,113.4838,113.4838,112.8818,112.9456,226310.0
2021-03-08 15:10:00,123.87,124.0,123.57,123.64,319021.0,112.9821,113.1007,112.7085,112.7723,319021.0
2021-03-08 15:20:00,123.65,123.74,123.37,123.39,357722.0,112.7814,112.8635,112.526,112.5443,357722.0
2021-03-08 15:30:00,123.39,123.78,123.31,123.52,507830.0,112.5443,112.9,112.4713,112.6629,507830.0
2021-03-08 15:40:00,123.5,123.81,123.39,123.61,571303.0,112.6446,112.9274,112.5443,112.7449,571303.0
2021-03-08 15:50:00,123.65,123.82,122.99,123.18,1272574.0,112.7814,112.9365,112.1794,112.3527,1272574.0
2021-03-09 09:30:00,127.39,128.15,126.33,127.64,850010.0,116.1927,116.8859,115.2259,116.4207,850010.0
2021-03-09 09:40:00,127.66,127.85,126.73,127.75,346500.0,116.439,116.6123,115.5907,116.5211,346500.0
2021-03-09 09:50:00,127.84,128.56,127.57,128.36,429876.0,116.6031,117.2599,116.3569,117.0774,429876.0
2021-03-09 10:00:00,128.43,128.76,128.13,128.48,320075.0,117.1413,117.4423,116.8676,117.1869,320075.0
2021-03-09 10:10:00,128.46,128.76,128.32,128.36,291547.0,117.1686,117.4423,117.0409,117.0774,291547.0
2021-03-09 10:20:00,128.36,128.76,128.07,128.32,271009.0,117.0774,117.4423,116.8129,117.0409,271009.0
2021-03-09 10:30:00,128.33,128.39,127.64,127.84,143739.0,117.0501,117.1048,116.4207,116.6031,143739.0
2021-03-09 10:40:00,127.81,128.02,127.31,127.32,153624.0,116.5758,116.7673,116.1197,116.1288,153624.0
2021-03-09 10:50:00,127.37,127.64,127.27,127.52,173086.0,116.1745,116.4207,116.0832,116.3113,173086.0
2021-03-09 11:00:00,127.52,127.98,127.28,127.86,109642.0,116.3113,116.7308,116.0924,116.6214,109642.0
2021-03-09 11:10:00,127.85,127.93,127.38,127.91,102995.0,116.6123,116.6852,116.1836,116.667,102995.0
2021-03-09 11:20:00,127.93,127.98,127.66,127.69,122763.0,116.6852,116.7308,116.439,116.4663,122763.0
2021-03-09 11:30:00,127.73,127.94,127.43,127.43,113328.0,116.5028,116.6944,116.2292,116.2292,113328.0
2021-03-09 11:40:00,127.44,127.93,127.43,127.69,140952.0,116.2383,116.6852,116.2292,116.4663,140952.0
2021-03-09 11:50:00,127.66,128.25,127.66,127.96,174647.0,116.439,116.9771,116.439,116.7126,174647.0
2021-03-09 12:00:00,127.96,128.47,127.67,128.43,223983.0,116.7126,117.1778,116.4481,117.1413,223983.0
2021-03-09 12:10:00,128.44,128.65,128.29,128.33,160255.0,117.1504,117.3419,117.0136,117.0501,160255.0
2021-03-09 12:20:00,128.28,128.77,128.28,128.69,116569.0,117.0045,117.4514,117.0045,117.3784,116569.0
2021-03-09 12:30:00,128.72,128.91,128.65,128.68,136754.0,117.4058,117.5791,117.3419,117.3693,136754.0
2021-03-09 12:40:00,128.64,128.72,128.47,128.55,98551.0,117.3328,117.4058,117.1778,117.2507,98551.0
2021-03-09 12:50:00,128.53,128.58,128.34,128.52,116723.0,117.2325,117.2781,117.0592,117.2234,116723.0
2021-03-09 13:00:00,128.53,129.07,128.52,129.02,129530.0,117.2325,117.725,117.2234,117.6794,129530.0
2021-03-09 13:10:00,129.05,129.11,128.86,129.02,102309.0,117.7068,117.7615,117.5335,117.6794,102309.0
2021-03-09 13:20:00,128.99,129.24,128.88,128.96,167064.0,117.6521,117.8801,117.5517,117.6247,167064.0
2021-03-09 13:30:00,129.0,129.2,128.88,129.18,180900.0,117.6612,117.8436,117.5517,117.8254,180900.0
2021-03-09 13:40:00,129.19,129.3,129.03,129.16,164341.0,117.8345,117.9348,117.6885,117.8071,164341.0
2021-03-09 13:50:00,129.12,129.24,129.09,129.24,140222.0,117.7706,117.8801,117.7433,117.8801,140222.0
2021-03-09 14:00:00,129.22,129.28,129.05,129.15,184277.0,117.8618,117.9166,117.7068,117.798,184277.0
2021-03-09 14:10:00,129.16,129.16,128.69,128.69,179144.0,117.8071,117.8071,117.3784,117.3784,179144.0
2021-03-09 14:20:00,128.67,128.86,128.67,128.69,101819.0,117.3602,117.5335,117.3602,117.3784,101819.0
2021-03-09 14:30:00,128.7,129.15,128.58,129.15,157051.0,117.3875,117.798,117.2781,117.798,157051.0
2021-03-09 14:40:00,129.19,129.68,129.19,129.55,133139.0,117.8345,118.2814,117.8345,118.1628,133139.0
2021-03-09 14:50:00,129.58,129.92,129.58,129.83,150093.0,118.1902,118.5003,118.1902,118.4182,150093.0
2021-03-09 15:00:00,129.83,129.86,129.53,129.77,120483.0,118.4182,118.4456,118.1446,118.3635,120483.0
2021-03-09 15:10:00,129.77,129.91,129.66,129.84,131691.0,118.3635,118.4912,118.2632,118.4273,131691.0
2021-03-09 15:20:00,129.83,129.87,129.63,129.74,130450.0,118.4182,118.4547,118.2358,118.3361,130450.0
2021-03-09 15:30:00,129.74,129.86,129.4,129.66,174770.0,118.3361,118.4456,118.026,118.2632,174770.0
2021-03-09 15:40:00,129.65,129.73,129.12,129.18,228179.0,118.254,118.327,117.7706,117.8254,228179.0
2021-03-09 15:50:00,129.18,129.54,128.75,129.11,664069.0,117.8254,118.1537,117.4332,117.7615,664069.0
2021-03-10 09:30:00,130.62,131.1,129.93,130.07,879667.0,119.1388,119.5766,118.5094,118.6371,879667.0
2021-03-10 09:40:00,130.08,130.81,129.78,130.48,560895.0,118.6462,119.3121,118.3726,119.0111,560895.0
2021-03-10 09:50:00,130.45,131.1,130.2,130.33,435347.0,118.9837,119.5766,118.7557,118.8743,435347.0
2021-03-10 10:00:00,130.35,130.46,129.57,129.78,415289.0,118.8925,118.9928,118.1811,118.3726,415289.0
2021-03-10 10:10:00,129.8,130.11,129.17,129.24,285928.0,118.3909,118.6736,117.8162,117.8801,285928.0
2021-03-10 10:20:00,129.28,129.32,128.35,128.45,311679.0,117.9166,117.9531,117.0683,117.1595,311679.0
2021-03-10 10:30:00,128.47,129.14,128.25,128.29,303365.0,117.1778,117.7889,116.9771,117.0136,303365.0
2021-03-10 10:40:00,128.3,129.09,128.1,128.83,306171.0,117.0227,117.7433,116.8403,117.5061,306171.0
2021-03-10 10:50:00,128.79,128.92,128.01,128.73,243878.0,117.4696,117.5882,116.7582,117.4149,243878.0
2021-03-10 11:00:00,128.73,128.8,128.29,128.46,229504.0,117.4149,117.4788,117.0136,117.1686,229504.0
2021-03-10 11:10:00,128.45,128.79,128.31,128.55,178639.0,117.1595,117.4696,117.0318,117.2507,178639.0
2021-03-10 11:20:00,128.62,129.01,128.26,128.84,165510.0,117.3146,117.6703,116.9862,117.5152,165510.0
2021-03-10 11:30:00,128.82,129.11,128.36,128.43,231817.0,117.497,117.7615,117.0774,117.1413,231817.0
2021-03-10 11:40:00,128.46,128.65,128.08,128.43,151118.0,117.1686,117.3419,116.822,117.1413,151118.0
2021-03-10 11:50:00,128.45,129.0,128.37,128.87,197716.0,117.1595,117.6612,117.0866,117.5426,197716.0
2021-03-10 12:00:00,128.91,128.92,128.54,128.75,132463.0,117.5791,117.5882,117.2416,117.4332,132463.0
2021-03-10 12:10:00,128.73,129.29,128.72,128.91,147181.0,117.4149,117.9257,117.4058,117.5791,147181.0
2021-03-10 12:20:00,128.91,129.02,128.41,128.52,96256.0,117.5791,117.6794,117.123,117.2234,96256.0
2021-03-10 12:30:00,128.51,128.87,128.07,128.1,142629.0,117.2142,117.5426,116.8129,116.8403,142629.0
2021-03-10 12:40:00,128.1,128.74,128.07,128.44,286739.0,116.8403,117.424,116.8129,117.1504,286739.0
2021-03-10 12:50:00,128.47,128.83,128.33,128.7,137809.0,117.1778,117.5061,117.0501,117.3875,137809.0
2021-03-10 13:00:00,128.73,129.0,127.83,128.99,243815.0,117.4149,117.6612,116.594,117.6521,243815.0
2021-03-10 13:10:00,128.98,129.01,128.14,128.44,153160.0,117.6429,117.6703,116.8768,117.1504,153160.0
2021-03-10 13:20:00,128.44,128.82,128.29,128.81,121382.0,117.1504,117.497,117.0136,117.4879,121382.0
2021-03-10 13:30:00,128.87,128.87,127.97,128.26,159119.0,117.5426,117.5426,116.7217,116.9862,159119.0
2021-03-10 13:40:00,128.26,128.43,127.8,128.2,161324.0,116.9862,117.1413,116.5667,116.9315,161324.0
2021-03-10 13:50:00,128.15,128.38,128.0,128.24,102847.0,116.8859,117.0957,116.7491,116.968,102847.0
2021-03-10 14:00:00,128.21,128.46,128.05,128.27,111618.0,116.9406,117.1686,116.7947,116.9953,111618.0
2021-03-10 14:10:00,128.3,128.73,128.22,128.66,117488.0,117.0227,117.4149,116.9497,117.3511,117488.0
2021-03-10 14:20:00,128.67,128.67,128.1,128.55,117780.0,117.3602,117.3602,116.8403,117.2507,117780.0
2021-03-10 14:30:00,128.61,128.62,128.22,128.28,101892.0,117.3055,117.3146,116.9497,117.0045,101892.0
2021-03-10 14:40:00,128.29,128.88,128.19,128.88,170228.0,117.0136,117.5517,116.9224,117.5517,170228.0
2021-03-10 14:50:00,128.85,128.88,128.49,128.51,140072.0,117.5244,117.5517,117.196,117.2142,140072.0
2021-03-10 15:00:00,128.5,128.76,128.23,128.56,138590.0,117.2051,117.4423,116.9589,117.2599,138590.0
2021-03-10 15:10:00,128.56,128.63,128.32,128.45,119953.0,117.2599,117.3237,117.0409,117.1595,119953.0
2021-03-10 15:20:00,128.47,128.57,128.03,128.07,138747.0,117.1778,117.269,116.7764,116.8129,138747.0
2021-03-10 15:30:00,128.07,128.56,127.88,128.45,201230.0,116.8129,117.2599,116.6396,117.1595,201230.0
2021-03-10 15:40:00,128.45,128.62,128.12,128.45,296208.0,117.1595,117.3146,116.8585,117.1595,296208.0
2021-03-10 15:50:00,128.42,128.42,127.64,127.85,661891.0,117.1322,117.1322,116.4207,116.6123,661891.0
2021-03-11 09:30:00,131.01,132.0,130.01,131.89,848081.0,119.4945,120.3975,118.5824,120.2972,848081.0
2021-03-11 09:40:00,131.96,131.97,130.33,130.72,539045.0,120.361,120.3701,118.8743,119.23,539045.0
2021-03-11 09:50:00,130.75,131.29,130.28,131.29,286857.0,119.2574,119.7499,118.8287,119.7499,286857.0
2021-03-11 10:00:00,131.28,132.1,131.28,132.03,297033.0,119.7408,120.4887,119.7408,120.4248,297033.0
2021-03-11 10:10:00,132.03,132.1,130.99,131.18,177210.0,120.4248,120.4887,119.4763,119.6496,177210.0
2021-03-11 10:20:00,131.15,131.51,130.92,131.16,141846.0,119.6222,119.9506,119.4124,119.6313,141846.0
2021-03-11 10:30:00,131.16,131.97,131.16,131.87,194169.0,119.6313,120.3701,119.6313,120.2789,194169.0
2021-03-11 10:40:00,131.88,132.06,131.75,132.06,196658.0,120.288,120.4522,120.1695,120.4522,196658.0
2021-03-11 10:50:00,132.03,132.45,131.92,132.25,321821.0,120.4248,120.8079,120.3245,120.6255,321821.0
2021-03-11 11:00:00,132.25,132.41,132.02,132.15,202903.0,120.6255,120.7714,120.4157,120.5343,202903.0
2021-03-11 11:10:00,132.17,132.41,132.17,132.18,195550.0,120.5525,120.7714,120.5525,120.5617,195550.0
2021-03-11 11:20:00,132.19,132.47,132.17,132.4,195835.0,120.5708,120.8262,120.5525,120.7623,195835.0
2021-03-11 11:30:00,132.41,132.77,132.29,132.74,253882.0,120.7714,121.0998,120.662,121.0724,253882.0
2021-03-11 11:40:00,132.75,132.96,132.62,132.74,190939.0,121.0816,121.2731,120.963,121.0724,190939.0
2021-03-11 11:50:00,132.74,132.92,132.43,132.47,182000.0,121.0724,121.2366,120.7897,120.8262,182000.0
2021-03-11 12:00:00,132.47,132.48,132.02,132.13,178116.0,120.8262,120.8353,120.4157,120.5161,178116.0
2021-03-11 12:10:00,132.14,132.53,132.13,132.45,132386.0,120.5252,120.8809,120.5161,120.8079,132386.0
2021-03-11 12:20:00,132.46,132.57,132.2,132.47,163260.0,120.8171,120.9174,120.5799,120.8262,163260.0
2021-03-11 12:30:00,132.48,132.67,132.34,132.56,127271.0,120.8353,121.0086,120.7076,120.9083,127271.0
2021-03-11 12:40:00,132.57,132.94,132.48,132.92,100449.0,120.9174,121.2549,120.8353,121.2366,100449.0
2021-03-11 12:50:00,132.9,132.93,132.44,132.7,117009.0,121.2184,121.2457,120.7988,121.036,117009.0
2021-03-11 13:00:00,132.7,133.24,132.63,133.02,152718.0,121.036,121.5285,120.9721,121.3278,152718.0
2021-03-11 13:10:00,133.03,133.19,132.77,132.79,140232.0,121.337,121.4829,121.0998,121.118,140232.0
2021-03-11 13:20:00,132.78,132.86,132.5,132.66,97981.0,121.1089,121.1819,120.8535,120.9995,97981.0
2021-03-11 13:30:00,132.67,132.82,132.44,132.55,89543.0,121.0086,121.1454,120.7988,120.8991,89543.0
2021-03-11 13:40:00,132.57,132.62,132.35,132.5,134255.0,120.9174,120.963,120.7167,120.8535,134255.0
2021-03-11 13:50:00,132.5,132.51,132.11,132.35,112304.0,120.8535,120.8627,120.4978,120.7167,112304.0
2021-03-11 14:00:00,132.38,132.62,132.3,132.62,149277.0,120.7441,120.963,120.6711,120.963,149277.0
2021-03-11 14:10:00,132.63,132.76,132.51,132.61,104774.0,120.9721,121.0907,120.8627,120.9539,104774.0
2021-03-11 14:20:00,132.59,132.81,132.55,132.71,108406.0,120.9356,121.1363,120.8991,121.0451,108406.0
2021-03-11 14:30:00,132.71,132.78,132.46,132.65,98784.0,121.0451,121.1089,120.8171,120.9904,98784.0
2021-03-11 14:40:00,132.67,132.81,132.5,132.5,96864.0,121.0086,121.1363,120.8535,120.8535,96864.0
2021-03-11 14:50:00,132.48,132.71,132.46,132.49,116981.0,120.8353,121.0451,120.8171,120.8444,116981.0
2021-03-11 15:00:00,132.49,132.53,132.3,132.4,115819.0,120.8444,120.8809,120.6711,120.7623,115819.0
2021-03-11 15:10:00,132.39,132.39,132.04,132.23,112063.0,120.7532,120.7532,120.434,120.6073,112063.0
2021-03-11 15:20:00,132.22,132.44,132.19,132.41,162131.0,120.5981,120.7988,120.5708,120.7714,162131.0
2021-03-11 15:30:00,132.42,132.42,131.91,132.05,244123.0,120.7806,120.7806,120.3154,120.4431,244123.0
2021-03-11 15:40:00,132.05,132.17,131.89,131.91,364610.0,120.4431,120.5525,120.2972,120.3154,364610.0
2021-03-11 15:50:00,131.88,132.05,131.45,131.73,1091568.0,120.288,120.4431,119.8958,120.1512,1091568.0
2021-03-12 09:30:00,129.79,130.0,128.33,128.45,655880.0,118.3817,118.5733,117.0501,117.1595,655880.0
2021-03-12 09:40:00,128.4,129.4,128.39,129.16,255994.0,117.1139,118.026,117.1048,117.8071,255994.0
2021-03-12 09:50:00,129.14,130.1,129.14,129.87,207384.0,117.7889,118.6645,117.7889,118.4547,207384.0
2021-03-12 10:00:00,129.87,130.07,129.42,129.63,143371.0,118.4547,118.6371,118.0443,118.2358,143371.0
2021-03-12 10:10:00,129.64,129.64,128.62,128.62,163131.0,118.2449,118.2449,117.3146,117.3146,163131.0
2021-03-12 10:20:00,128.6,128.87,127.77,128.17,223491.0,117.2963,117.5426,116.5393,116.9041,223491.0
2021-03-12 10:30:00,128.16,128.32,127.79,127.97,332455.0,116.895,117.0409,116.5575,116.7217,332455.0
2021-03-12 10:40:00,127.96,128.44,127.91,128.39,295604.0,116.7126,117.1504,116.667,117.1048,295604.0
2021-03-12 10:50:00,128.38,128.41,127.62,127.95,229153.0,117.0957,117.123,116.4025,116.7035,229153.0
2021-03-12 11:00:00,127.95,128.19,127.63,127.8,139423.0,116.7035,116.9224,116.4116,116.5667,139423.0
2021-03-12 11:10:00,127.81,128.03,127.72,127.78,131545.0,116.5758,116.7764,116.4937,116.5484,131545.0
2021-03-12 11:20:00,127.75,128.26,127.74,128.21,107967.0,116.5211,116.9862,116.5119,116.9406,107967.0
2021-03-12 11:30:00,128.22,128.57,128.03,128.31,191470.0,116.9497,117.269,116.7764,117.0318,191470.0
2021-03-12 11:40:00,128.31,128.57,128.08,128.51,137820.0,117.0318,117.269,116.822,117.2142,137820.0
2021-03-12 11:50:00,128.5,128.7,128.15,128.52,128718.0,117.2051,117.3875,116.8859,117.2234,128718.0
2021-03-12 12:00:00,128.52,128.78,128.32,128.68,106753.0,117.2234,117.4605,117.0409,117.3693,106753.0
2021-03-12 12:10:00,128.68,129.52,128.64,129.44,264087.0,117.3693,118.1355,117.3328,118.0625,264087.0
2021-03-12 12:20:00,129.45,129.6,129.22,129.51,127825.0,118.0716,118.2084,117.8618,118.1264,127825.0
2021-03-12 12:30:00,129.5,129.73,129.44,129.56,90775.0,118.1172,118.327,118.0625,118.172,90775.0
2021-03-12 12:40:00,129.6,129.66,129.12,129.2,77200.0,118.2084,118.2632,117.7706,117.8436,77200.0
2021-03-12 12:50:00,129.18,129.18,128.91,129.06,76586.0,117.8254,117.8254,117.5791,117.7159,76586.0
2021-03-12 13:00:00,129.06,129.45,128.85,129.33,109514.0,117.7159,118.0716,117.5244,117.9622,109514.0
2021-03-12 13:10:00,129.33,129.57,129.21,129.46,100493.0,117.9622,118.1811,117.8527,118.0807,100493.0
2021-03-12 13:20:00,129.49,129.63,129.44,129.6,59496.0,118.1081,118.2358,118.0625,118.2084,59496.0
2021-03-12 13:30:00,129.62,129.83,129.51,129.77,84744.0,118.2267,118.4182,118.1264,118.3635,84744.0
2021-03-12 13:40:00,129.77,129.84,129.31,129.36,92130.0,118.3635,118.4273,117.9439,117.9895,92130.0
2021-03-12 13:50:00,129.37,129.7,129.37,129.49,89085.0,117.9987,118.2997,117.9987,118.1081,89085.0
2021-03-12 14:00:00,129.51,129.66,129.31,129.64,86606.0,118.1264,118.2632,117.9439,118.2449,86606.0
2021-03-12 14:10:00,129.63,129.77,129.53,129.62,98354.0,118.2358,118.3635,118.1446,118.2267,98354.0
2021-03-12 14:20:00,129.61,129.61,129.24,129.36,96530.0,118.2176,118.2176,117.8801,117.9895,96530.0
2021-03-12 14:30:00,129.35,129.51,129.22,129.5,92322.0,117.9804,118.1264,117.8618,118.1172,92322.0
2021-03-12 14:40:00,129.53,129.98,129.53,129.97,72728.0,118.1446,118.555,118.1446,118.5459,72728.0
2021-03-12 14:50:00,129.94,130.13,129.83,129.99,90222.0,118.5186,118.6919,118.4182,118.5642,90222.0
2021-03-12 15:00:00,129.97,130.04,129.76,129.9,101811.0,118.5459,118.6098,118.3544,118.4821,101811.0
2021-03-12 15:10:00,129.92,130.31,129.75,130.16,127862.0,118.5003,118.856,118.3453,118.7192,127862.0
2021-03-12 15:20:00,130.2,130.3,129.95,130.04,100947.0,118.7557,118.8469,118.5277,118.6098,100947.0
2021-03-12 15:30:00,130.05,130.33,130.01,130.15,200179.0,118.6189,118.8743,118.5824,118.7101,200179.0
2021-03-12 15:40:00,130.15,130.17,129.89,129.89,191065.0,118.7101,118.7283,118.4729,118.4729,191065.0
2021-03-12 15:50:00,129.88,130.11,129.85,129.97,434243.0,118.4638,118.6736,118.4365,118.5459,434243.0
2021-03-15 09:30:00,130.05,130.75,129.58,129.78,469329.0,118.6189,119.2574,118.1902,118.3726,469329.0
2021-03-15 09:40:00,129.78,129.83,129.12,129.75,209268.0,118.3726,118.4182,117.7706,118.3453,209268.0
2021-03-15 09:50:00,129.7,130.48,129.63,130.16,143121.0,118.2997,119.0111,118.2358,118.7192,143121.0
2021-03-15 10:00:00,130.16,130.87,130.1,130.53,161004.0,118.7192,119.3668,118.6645,119.0567,161004.0
2021-03-15 10:10:00,130.55,131.05,130.55,130.84,132804.0,119.0749,119.531,119.0749,119.3394,132804.0
2021-03-15 10:20:00,130.85,130.97,129.93,130.0,194909.0,119.3486,119.458,118.5094,118.5733,194909.0
2021-03-15 10:30:00,130.01,130.51,129.85,130.04,98256.0,118.5824,119.0385,118.4365,118.6098,98256.0
2021-03-15 10:40:00,129.98,130.76,129.96,130.56,97769.0,118.555,119.2665,118.5368,119.0841,97769.0
2021-03-15 10:50:00,130.58,130.72,130.39,130.69,135802.0,119.1023,119.23,118.929,119.2026,135802.0
2021-03-15 11:00:00,130.69,130.78,130.42,130.58,109078.0,119.2026,119.2847,118.9564,119.1023,109078.0
2021-03-15 11:10:00,130.58,130.76,130.29,130.29,77862.0,119.1023,119.2665,118.8378,118.8378,77862.0
2021-03-15 11:20:00,130.28,130.31,129.63,129.77,131010.0,118.8287,118.856,118.2358,118.3635,131010.0
2021-03-15 11:30:00,129.76,129.86,129.41,129.65,89155.0,118.3544,118.4456,118.0351,118.254,89155.0
2021-03-15 11:40:00,129.66,130.23,129.62,130.03,87570.0,118.2632,118.7831,118.2267,118.6006,87570.0
2021-03-15 11:50:00,130.03,130.56,129.93,130.46,119117.0,118.6006,119.0841,118.5094,118.9928,119117.0
2021-03-15 12:00:00,130.44,130.51,130.26,130.42,78851.0,118.9746,119.0385,118.8104,118.9564,78851.0
2021-03-15 12:10:00,130.42,130.42,130.17,130.35,105147.0,118.9564,118.9564,118.7283,118.8925,105147.0
2021-03-15 12:20:00,130.36,130.72,130.33,130.41,104572.0,118.9016,119.23,118.8743,118.9472,104572.0
2021-03-15 12:30:00,130.4,130.64,130.33,130.44,56510.0,118.9381,119.157,118.8743,118.9746,56510.0
2021-03-15 12:40:00,130.46,130.46,130.19,130.33,46597.0,118.9928,118.9928,118.7466,118.8743,46597.0
2021-03-15 12:50:00,130.3,130.56,130.23,130.5,69574.0,118.8469,119.0841,118.7831,119.0293,69574.0
2021-03-15 13:00:00,130.52,130.67,130.44,130.51,59358.0,119.0476,119.1844,118.9746,119.0385,59358.0
2021-03-15 13:10:00,130.52,130.52,130.27,130.35,71825.0,119.0476,119.0476,118.8195,118.8925,71825.0
2021-03-15 13:20:00,130.38,130.54,130.29,130.52,55165.0,118.9199,119.0658,118.8378,119.0476,55165.0
2021-03-15 13:30:00,130.51,130.82,130.46,130.76,71657.0,119.0385,119.3212,118.9928,119.2665,71657.0
2021-03-15 13:40:00,130.75,130.89,130.71,130.79,56319.0,119.2574,119.3851,119.2209,119.2938,56319.0
2021-03-15 13:50:00,130.81,130.81,130.59,130.66,57041.0,119.3121,119.3121,119.1114,119.1753,57041.0
2021-03-15 14:00:00,130.66,130.9,130.66,130.88,36858.0,119.1753,119.3942,119.1753,119.3759,36858.0
2021-03-15 14:10:00,130.86,131.01,130.84,130.98,75619.0,119.3577,119.4945,119.3394,119.4671,75619.0
2021-03-15 14:20:00,131.0,131.35,130.97,131.19,79513.0,119.4854,119.8046,119.458,119.6587,79513.0
2021-03-15 14:30:00,131.19,131.36,131.16,131.27,46023.0,119.6587,119.8137,119.6313,119.7317,46023.0
2021-03-15 14:40:00,131.27,131.38,131.21,131.35,54011.0,119.7317,119.832,119.6769,119.8046,54011.0
2021-03-15 14:50:00,131.38,131.4,131.0,131.11,112553.0,119.832,119.8502,119.4854,119.5857,112553.0
2021-03-15 15:00:00,131.13,131.14,130.96,131.05,101975.0,119.604,119.6131,119.4489,119.531,101975.0
2021-03-15 15:10:00,131.05,131.08,130.7,130.76,172720.0,119.531,119.5584,119.2118,119.2665,172720.0
2021-03-15 15:20:00,130.79,130.87,130.52,130.67,121061.0,119.2938,119.3668,119.0476,119.1844,121061.0
2021-03-15 15:30:00,130.69,131.01,130.67,130.99,87165.0,119.2026,119.4945,119.1844,119.4763,87165.0
2021-03-15 15:40:00,130.99,131.27,130.91,131.25,212516.0,119.4763,119.7317,119.4033,119.7134,212516.0
2021-03-15 15:50:00,131.25,131.76,130.93,131.64,718237.0,119.7134,120.1786,119.4215,120.0691,718237.0
2021-03-16 09:30:00,132.84,133.45,132.29,133.14,726434.0,121.1637,121.72,120.662,121.4373,726434.0
2021-03-16 09:40:00,133.16,134.26,133.01,134.04,461446.0,121.4555,122.4588,121.3187,122.2582,461446.0
2021-03-16 09:50:00,134.05,134.24,133.77,134.15,293586.0,122.2673,122.4406,122.0119,122.3585,293586.0
2021-03-16 10:00:00,134.13,134.73,134.0,134.7,248989.0,122.3403,122.8875,122.2217,122.8602,248989.0
2021-03-16 10:10:00,134.71,135.08,134.34,134.6,319708.0,122.8693,123.2068,122.5318,122.769,319708.0
2021-03-16 10:20:00,134.61,134.68,134.23,134.54,159839.0,122.7781,122.8419,122.4315,122.7142,159839.0
2021-03-16 10:30:00,134.57,134.95,134.57,134.86,204491.0,122.7416,123.0882,122.7416,123.0061,204491.0
2021-03-16 10:40:00,134.87,135.0,134.8,134.86,247533.0,123.0152,123.1338,122.9514,123.0061,247533.0
2021-03-16 10:50:00,134.86,135.0,134.76,134.78,182807.0,123.0061,123.1338,122.9149,122.9331,182807.0
2021-03-16 11:00:00,134.8,135.42,134.78,135.11,286507.0,122.9514,123.5169,122.9331,123.2341,286507.0
2021-03-16 11:10:00,135.11,135.27,134.85,134.94,144816.0,123.2341,123.3801,122.997,123.0791,144816.0
2021-03-16 11:20:00,134.98,135.44,134.89,135.01,126498.0,123.1155,123.5351,123.0335,123.1429,126498.0
2021-03-16 11:30:00,135.05,135.25,134.8,134.81,143883.0,123.1794,123.3618,122.9514,122.9605,143883.0
2021-03-16 11:40:00,134.83,135.05,134.5,134.72,163303.0,122.9787,123.1794,122.6777,122.8784,163303.0
2021-03-16 11:50:00,134.7,134.74,134.17,134.23,159926.0,122.8602,122.8966,122.3767,122.4315,159926.0
2021-03-16 12:00:00,134.26,134.65,134.2,134.47,133707.0,122.4588,122.8146,122.4041,122.6504,133707.0
2021-03-16 12:10:00,134.48,134.53,134.0,134.14,189742.0,122.6595,122.7051,122.2217,122.3494,189742.0
2021-03-16 12:20:00,134.15,134.27,133.31,133.51,194470.0,122.3585,122.468,121.5923,121.7748,194470.0
2021-03-16 12:30:00,133.48,134.16,133.45,134.14,109710.0,121.7474,122.3676,121.72,122.3494,109710.0
2021-03-16 12:40:00,134.12,134.27,134.05,134.19,111386.0,122.3311,122.468,122.2673,122.395,111386.0
2021-03-16 12:50:00,134.19,134.23,134.04,134.17,95441.0,122.395,122.4315,122.2582,122.3767,95441.0
2021-03-16 13:00:00,134.17,134.75,134.17,134.6,136762.0,122.3767,122.9058,122.3767,122.769,136762.0
2021-03-16 13:10:00,134.6,134.69,134.35,134.52,87619.0,122.769,122.851,122.5409,122.696,87619.0
2021-03-16 13:20:00,134.54,134.69,134.31,134.35,90761.0,122.7142,122.851,122.5044,122.5409,90761.0
2021-03-16 13:30:00,134.33,134.34,134.09,134.25,127497.0,122.5227,122.5318,122.3038,122.4497,127497.0
2021-03-16 13:40:00,134.24,134.41,134.12,134.28,80556.0,122.4406,122.5957,122.3311,122.4771,80556.0
2021-03-16 13:50:00,134.3,134.4,133.98,134.13,108039.0,122.4953,122.5865,122.2034,122.3403,108039.0
2021-03-16 14:00:00,134.12,134.33,133.66,133.93,225450.0,122.3311,122.5227,121.9116,122.1578,225450.0
2021-03-16 14:10:00,133.94,134.45,133.83,134.24,178327.0,122.167,122.6321,122.0666,122.4406,178327.0
2021-03-16 14:20:00,134.22,134.34,133.31,133.31,166928.0,122.4224,122.5318,121.5923,121.5923,166928.0
2021-03-16 14:30:00,133.3,133.41,133.1,133.23,141335.0,121.5832,121.6835,121.4008,121.5194,141335.0
2021-03-16 14:40:00,133.22,133.41,133.0,133.31,177974.0,121.5102,121.6835,121.3096,121.5923,177974.0
2021-03-16 14:50:00,133.29,133.75,133.27,133.7,84840.0,121.5741,121.9937,121.5559,121.9481,84840.0
2021-03-16 15:00:00,133.69,134.05,133.42,133.88,102210.0,121.9389,122.2673,121.6927,122.1122,102210.0
2021-03-16 15:10:00,133.87,133.98,133.79,133.92,135315.0,122.1031,122.2034,122.0301,122.1487,135315.0
2021-03-16 15:20:00,133.92,134.18,133.79,133.88,119107.0,122.1487,122.3859,122.0301,122.1122,119107.0
2021-03-16 15:30:00,133.91,134.42,133.91,134.11,170065.0,122.1396,122.6048,122.1396,122.322,170065.0
2021-03-16 15:40:00,134.09,134.27,133.75,133.77,186466.0,122.3038,122.468,121.9937,122.0119,186466.0
2021-03-16 15:50:00,133.78,134.06,133.49,133.68,394436.0,122.021,122.2764,121.7565,121.9298,394436.0
2021-03-17 09:30:00,131.31,131.52,129.68,129.94,781585.0,119.7681,119.9597,118.2814,118.5186,781585.0
2021-03-17 09:40:00,129.97,131.43,129.85,131.23,341361.0,118.5459,119.8776,118.4365,119.6952,341361.0
2021-03-17 09:50:00,131.21,131.68,131.16,131.59,257329.0,119.6769,120.1056,119.6313,120.0235,257329.0
2021-03-17 10:00:00,131.6,131.88,131.46,131.78,152947.0,120.0326,120.288,119.905,120.1968,152947.0
2021-03-17 10:10:00,131.81,132.5,131.77,132.31,196716.0,120.2242,120.8535,120.1877,120.6802,196716.0
2021-03-17 10:20:00,132.31,132.37,131.91,132.13,156566.0,120.6802,120.735,120.3154,120.5161,156566.0
2021-03-17 10:30:00,132.12,132.42,131.71,132.0,104309.0,120.5069,120.7806,120.133,120.3975,104309.0
2021-03-17 10:40:00,132.03,132.05,131.51,131.55,138146.0,120.4248,120.4431,119.9506,119.987,138146.0
2021-03-17 10:50:00,131.52,131.75,131.33,131.6,99073.0,119.9597,120.1695,119.7864,120.0326,99073.0
2021-03-17 11:00:00,131.61,131.62,131.11,131.45,104243.0,120.0418,120.0509,119.5857,119.8958,104243.0
2021-03-17 11:10:00,131.46,132.18,131.32,132.17,110426.0,119.905,120.5617,119.7773,120.5525,110426.0
2021-03-17 11:20:00,132.19,132.33,131.87,132.06,66489.0,120.5708,120.6985,120.2789,120.4522,66489.0
2021-03-17 11:30:00,132.03,132.08,131.4,131.48,97965.0,120.4248,120.4705,119.8502,119.9232,97965.0
2021-03-17 11:40:00,131.48,131.69,131.12,131.66,142066.0,119.9232,120.1147,119.5948,120.0874,142066.0
2021-03-17 11:50:00,131.65,131.98,131.59,131.64,61881.0,120.0782,120.3792,120.0235,120.0691,61881.0
2021-03-17 12:00:00,131.62,132.03,131.35,131.94,70858.0,120.0509,120.4248,119.8046,120.3428,70858.0
2021-03-17 12:10:00,131.92,132.3,131.81,132.3,110352.0,120.3245,120.6711,120.2242,120.6711,110352.0
2021-03-17 12:20:00,132.29,132.7,132.23,132.5,110556.0,120.662,121.036,120.6073,120.8535,110556.0
2021-03-17 12:30:00,132.49,132.49,132.03,132.09,107012.0,120.8444,120.8444,120.4248,120.4796,107012.0
2021-03-17 12:40:00,132.09,132.27,131.86,132.04,66794.0,120.4796,120.6438,120.2698,120.434,66794.0
2021-03-17 12:50:00,132.03,132.22,131.64,131.76,73973.0,120.4248,120.5981,120.0691,120.1786,73973.0
2021-03-17 13:00:00,131.7,132.1,131.59,131.98,77556.0,120.1239,120.4887,120.0235,120.3792,77556.0
2021-03-17 13:10:00,131.98,132.27,131.7,132.21,69626.0,120.3792,120.6438,120.1239,120.589,69626.0
2021-03-17 13:20:00,132.21,132.26,131.8,131.89,65433.0,120.589,120.6346,120.2151,120.2972,65433.0
2021-03-17 13:30:00,131.89,131.89,131.65,131.8,81576.0,120.2972,120.2972,120.0782,120.2151,81576.0
2021-03-17 13:40:00,131.82,131.97,131.71,131.77,45623.0,120.2333,120.3701,120.133,120.1877,45623.0
2021-03-17 13:50:00,131.75,131.86,131.52,131.65,77925.0,120.1695,120.2698,119.9597,120.0782,77925.0
2021-03-17 14:00:00,131.85,132.99,131.69,132.58,208449.0,120.2607,121.3005,120.1147,120.9265,208449.0
2021-03-17 14:10:00,132.61,133.5,132.61,132.91,214815.0,120.9539,121.7656,120.9539,121.2275,214815.0
2021-03-17 14:20:00,133.0,133.04,132.4,132.41,73499.0,121.3096,121.3461,120.7623,120.7714,73499.0
2021-03-17 14:30:00,132.44,133.18,132.23,133.17,133481.0,120.7988,121.4738,120.6073,121.4646,133481.0
2021-03-17 14:40:00,133.15,134.0,133.13,133.72,279972.0,121.4464,122.2217,121.4282,121.9663,279972.0
2021-03-17 14:50:00,133.7,133.98,133.55,133.94,157207.0,121.9481,122.2034,121.8112,122.167,157207.0
2021-03-17 15:00:00,133.94,135.6,133.7,134.65,880158.0,122.167,123.6811,121.9481,122.8146,880158.0
2021-03-17 15:10:00,134.64,134.65,133.77,134.03,430631.0,122.8054,122.8146,122.0119,122.2491,430631.0
2021-03-17 15:20:00,134.05,134.15,133.63,133.88,151099.0,122.2673,122.3585,121.8842,122.1122,151099.0
2021-03-17 15:30:00,133.89,134.24,133.6,133.64,410661.0,122.1214,122.4406,121.8568,121.8933,410661.0
2021-03-17 15:40:00,133.67,133.96,133.39,133.55,213173.0,121.9207,122.1852,121.6653,121.8112,213173.0
2021-03-17 15:50:00,133.54,133.94,133.17,133.94,521940.0,121.8021,122.167,121.4646,122.167,521940.0
2021-03-18 09:30:00,132.44,132.84,132.0,132.75,488748.0,120.7988,121.1637,120.3975,121.0816,488748.0
2021-03-18 09:40:00,132.73,133.02,131.71,132.29,273715.0,121.0633,121.3278,120.133,120.662,273715.0
2021-03-18 09:50:00,132.27,132.73,131.92,132.66,212799.0,120.6438,121.0633,120.3245,120.9995,212799.0
2021-03-18 10:00:00,132.64,132.64,131.5,131.77,157733.0,120.9812,120.9812,119.9414,120.1877,157733.0
2021-03-18 10:10:00,131.78,132.04,131.46,131.88,152658.0,120.1968,120.434,119.905,120.288,152658.0
2021-03-18 10:20:00,131.86,132.15,131.65,131.94,262660.0,120.2698,120.5343,120.0782,120.3428,262660.0
2021-03-18 10:30:00,131.92,132.66,131.65,132.59,158737.0,120.3245,120.9995,120.0782,120.9356,158737.0
2021-03-18 10:40:00,132.61,132.78,132.04,132.13,100877.0,120.9539,121.1089,120.434,120.5161,100877.0
2021-03-18 10:50:00,132.15,132.88,131.86,132.85,154826.0,120.5343,121.2001,120.2698,121.1728,154826.0
2021-03-18 11:00:00,132.82,133.14,132.71,133.12,87452.0,121.1454,121.4373,121.0451,121.419,87452.0
2021-03-18 11:10:00,133.14,133.14,132.62,132.82,73115.0,121.4373,121.4373,120.963,121.1454,73115.0
2021-03-18 11:20:00,132.78,133.05,132.62,132.98,51960.0,121.1089,121.3552,120.963,121.2913,51960.0
2021-03-18 11:30:00,133.01,133.04,132.57,132.73,87544.0,121.3187,121.3461,120.9174,121.0633,87544.0
2021-03-18 11:40:00,132.76,132.85,132.61,132.65,65167.0,121.0907,121.1728,120.9539,120.9904,65167.0
2021-03-18 11:50:00,132.63,132.71,132.27,132.55,80741.0,120.9721,121.0451,120.6438,120.8991,80741.0
2021-03-18 12:00:00,132.54,133.36,132.44,133.31,237442.0,120.89,121.6379,120.7988,121.5923,237442.0
2021-03-18 12:10:00,133.29,133.6,133.18,133.2,135166.0,121.5741,121.8568,121.4738,121.492,135166.0
2021-03-18 12:20:00,133.23,133.45,133.04,133.35,93184.0,121.5194,121.72,121.3461,121.6288,93184.0
2021-03-18 12:30:00,133.34,133.39,132.76,132.91,74610.0,121.6197,121.6653,121.0907,121.2275,74610.0
2021-03-18 12:40:00,132.89,132.91,132.59,132.61,62509.0,121.2093,121.2275,120.9356,120.9539,62509.0
2021-03-18 12:50:00,132.61,132.63,131.97,132.02,128774.0,120.9539,120.9721,120.3701,120.4157,128774.0
2021-03-18 13:00:00,132.02,132.45,131.99,132.27,101459.0,120.4157,120.8079,120.3884,120.6438,101459.0
2021-03-18 13:10:00,132.27,132.58,132.11,132.58,47614.0,120.6438,120.9265,120.4978,120.9265,47614.0
2021-03-18 13:20:00,132.57,132.78,132.48,132.61,48039.0,120.9174,121.1089,120.8353,120.9539,48039.0
2021-03-18 13:30:00,132.6,132.62,132.25,132.37,52481.0,120.9447,120.963,120.6255,120.735,52481.0
2021-03-18 13:40:00,132.36,132.48,132.26,132.31,88576.0,120.7258,120.8353,120.6346,120.6802,88576.0
2021-03-18 13:50:00,132.31,132.5,132.31,132.38,69901.0,120.6802,120.8535,120.6802,120.7441,69901.0
2021-03-18 14:00:00,132.39,132.45,132.1,132.22,81180.0,120.7532,120.8079,120.4887,120.5981,81180.0
2021-03-18 14:10:00,132.2,132.23,131.61,131.73,119109.0,120.5799,120.6073,120.0418,120.1512,119109.0
2021-03-18 14:20:00,131.75,131.97,131.43,131.47,119171.0,120.1695,120.3701,119.8776,119.9141,119171.0
2021-03-18 14:30:00,131.5,131.68,130.93,131.19,158704.0,119.9414,120.1056,119.4215,119.6587,158704.0
2021-03-18 14:40:00,131.2,131.2,130.64,131.04,219067.0,119.6678,119.6678,119.157,119.5219,219067.0
2021-03-18 14:50:00,131.06,131.16,130.7,130.8,113040.0,119.5401,119.6313,119.2118,119.303,113040.0
2021-03-18 15:00:00,130.79,130.87,130.38,130.63,164015.0,119.2938,119.3668,118.9199,119.1479,164015.0
2021-03-18 15:10:00,130.65,130.83,130.41,130.58,145167.0,119.1661,119.3303,118.9472,119.1023,145167.0
2021-03-18 15:20:00,130.59,130.82,130.35,130.81,225426.0,119.1114,119.3212,118.8925,119.3121,225426.0
2021-03-18 15:30:00,130.81,130.89,130.41,130.43,211540.0,119.3121,119.3851,118.9472,118.9655,211540.0
2021-03-18 15:40:00,130.45,130.56,130.08,130.11,295540.0,118.9837,119.0841,118.6462,118.6736,295540.0
2021-03-18 15:50:00,130.08,130.11,129.66,129.75,876603.0,118.6462,118.6736,118.2632,118.3453,876603.0
2021-03-19 09:30:00,129.79,131.01,129.68,130.55,1092379.0,118.3817,119.4945,118.2814,119.0749,1092379.0
2021-03-19 09:40:00,130.58,130.66,129.67,130.08,195631.0,119.1023,119.1753,118.2723,118.6462,195631.0
2021-03-19 09:50:00,130.09,131.1,130.06,130.61,140135.0,118.6554,119.5766,118.628,119.1297,140135.0
2021-03-19 10:00:00,130.62,130.62,129.17,129.74,140819.0,119.1388,119.1388,117.8162,118.3361,140819.0
2021-03-19 10:10:00,129.75,130.49,129.4,130.43,293609.0,118.3453,119.0202,118.026,118.9655,293609.0
2021-03-19 10:20:00,130.44,130.95,130.35,130.65,111925.0,118.9746,119.4398,118.8925,119.1661,111925.0
2021-03-19 10:30:00,130.69,131.24,130.19,131.24,121007.0,119.2026,119.7043,118.7466,119.7043,121007.0
2021-03-19 10:40:00,131.22,131.64,131.16,131.2,108778.0,119.686,120.0691,119.6313,119.6678,108778.0
2021-03-19 10:50:00,131.22,131.76,131.13,131.67,86203.0,119.686,120.1786,119.604,120.0965,86203.0
2021-03-19 11:00:00,131.71,132.09,131.36,131.92,139642.0,120.133,120.4796,119.8137,120.3245,139642.0
2021-03-19 11:10:00,131.94,132.13,131.47,131.86,135162.0,120.3428,120.5161,119.9141,120.2698,135162.0
2021-03-19 11:20:00,131.84,131.86,130.81,131.38,170739.0,120.2515,120.2698,119.3121,119.832,170739.0
2021-03-19 11:30:00,131.37,131.76,131.2,131.64,125868.0,119.8229,120.1786,119.6678,120.0691,125868.0
2021-03-19 11:40:00,131.65,131.97,131.6,131.83,148221.0,120.0782,120.3701,120.0326,120.2424,148221.0
2021-03-19 11:50:00,131.83,132.18,131.47,132.11,156082.0,120.2424,120.5617,119.9141,120.4978,156082.0
2021-03-19 12:00:00,132.09,132.48,132.05,132.48,123353.0,120.4796,120.8353,120.4431,120.8353,123353.0
2021-03-19 12:10:00,132.44,132.44,131.8,131.84,70822.0,120.7988,120.7988,120.2151,120.2515,70822.0
2021-03-19 12:20:00,131.83,131.97,131.54,131.66,84421.0,120.2424,120.3701,119.9779,120.0874,84421.0
2021-03-19 12:30:00,131.64,132.01,131.58,131.58,78399.0,120.0691,120.4066,120.0144,120.0144,78399.0
2021-03-19 12:40:00,131.6,132.0,131.58,131.91,58863.0,120.0326,120.3975,120.0144,120.3154,58863.0
2021-03-19 12:50:00,131.94,132.04,131.77,131.93,88018.0,120.3428,120.434,120.1877,120.3336,88018.0
2021-03-19 13:00:00,131.93,131.97,131.21,131.39,87121.0,120.3336,120.3701,119.6769,119.8411,87121.0
2021-03-19 13:10:00,131.39,131.7,131.31,131.53,65349.0,119.8411,120.1239,119.7681,119.9688,65349.0
2021-03-19 13:20:00,131.55,131.8,131.46,131.76,47105.0,119.987,120.2151,119.905,120.1786,47105.0
2021-03-19 13:30:00,131.77,131.86,131.43,131.63,61348.0,120.1877,120.2698,119.8776,120.06,61348.0
2021-03-19 13:40:00,131.64,131.77,131.48,131.75,59926.0,120.0691,120.1877,119.9232,120.1695,59926.0
2021-03-19 13:50:00,131.74,131.8,131.34,131.55,62371.0,120.1603,120.2151,119.7955,119.987,62371.0
2021-03-19 14:00:00,131.56,131.79,131.38,131.4,113574.0,119.9962,120.2059,119.832,119.8502,113574.0
2021-03-19 14:10:00,131.4,131.6,131.23,131.25,78966.0,119.8502,120.0326,119.6952,119.7134,78966.0
2021-03-19 14:20:00,131.29,131.46,131.03,131.44,72235.0,119.7499,119.905,119.5127,119.8867,72235.0
2021-03-19 14:30:00,131.45,131.48,131.27,131.37,41806.0,119.8958,119.9232,119.7317,119.8229,41806.0
2021-03-19 14:40:00,131.41,131.44,131.19,131.42,55543.0,119.8593,119.8867,119.6587,119.8685,55543.0
2021-03-19 14:50:00,131.4,131.46,131.19,131.41,66345.0,119.8502,119.905,119.6587,119.8593,66345.0
2021-03-19 15:00:00,131.38,131.44,130.82,130.82,98279.0,119.832,119.8867,119.3212,119.3212,98279.0
2021-03-19 15:10:00,130.82,130.88,130.34,130.43,97382.0,119.3212,119.3759,118.8834,118.9655,97382.0
2021-03-19 15:20:00,130.44,130.54,130.21,130.47,140473.0,118.9746,119.0658,118.7648,119.002,140473.0
2021-03-19 15:30:00,130.48,130.86,130.33,130.65,156751.0,119.0111,119.3577,118.8743,119.1661,156751.0
2021-03-19 15:40:00,130.65,131.1,130.63,130.92,184412.0,119.1661,119.5766,119.1479,119.4124,184412.0
2021-03-19 15:50:00,130.89,131.23,130.6,131.11,833283.0,119.3851,119.6952,119.1205,119.5857,833283.0
2021-03-22 09:30:00,132.87,133.63,132.66,133.18,508322.0,121.191,121.8842,120.9995,121.4738,508322.0
2021-03-22 09:40:00,133.16,133.21,132.59,132.98,144352.0,121.4555,121.5011,120.9356,121.2913,144352.0
2021-03-22 09:50:00,132.98,133.53,132.98,133.36,120131.0,121.2913,121.793,121.2913,121.6379,120131.0
2021-03-22 10:00:00,133.36,133.76,133.11,133.31,162893.0,121.6379,122.0028,121.4099,121.5923,162893.0
2021-03-22 10:10:00,133.35,133.48,132.74,133.13,69451.0,121.6288,121.7474,121.0724,121.4282,69451.0
2021-03-22 10:20:00,133.19,133.43,132.83,133.27,86892.0,121.4829,121.7018,121.1545,121.5559,86892.0
2021-03-22 10:30:00,133.3,133.58,133.24,133.56,71598.0,121.5832,121.8386,121.5285,121.8204,71598.0
2021-03-22 10:40:00,133.59,133.66,133.33,133.53,68709.0,121.8477,121.9116,121.6106,121.793,68709.0
2021-03-22 10:50:00,133.52,133.95,133.51,133.62,113538.0,121.7839,122.1761,121.7748,121.8751,113538.0
2021-03-22 11:00:00,133.67,133.92,133.43,133.86,63591.0,121.9207,122.1487,121.7018,122.094,63591.0
2021-03-22 11:10:00,133.88,134.15,133.8,134.11,327765.0,122.1122,122.3585,122.0393,122.322,327765.0
2021-03-22 11:20:00,134.06,134.18,133.88,133.94,139494.0,122.2764,122.3859,122.1122,122.167,139494.0
2021-03-22 11:30:00,133.96,134.24,133.96,134.03,62508.0,122.1852,122.4406,122.1852,122.2491,62508.0
2021-03-22 11:40:00,134.05,134.14,133.89,134.11,72734.0,122.2673,122.3494,122.1214,122.322,72734.0
2021-03-22 11:50:00,134.11,134.26,133.82,133.88,58685.0,122.322,122.4588,122.0575,122.1122,58685.0
2021-03-22 12:00:00,133.92,134.18,133.86,134.09,57594.0,122.1487,122.3859,122.094,122.3038,57594.0
2021-03-22 12:10:00,134.06,134.21,134.01,134.09,67054.0,122.2764,122.4132,122.2308,122.3038,67054.0
2021-03-22 12:20:00,134.1,134.39,134.1,134.37,73954.0,122.3129,122.5774,122.3129,122.5592,73954.0
2021-03-22 12:30:00,134.39,134.63,134.3,134.5,130753.0,122.5774,122.7963,122.4953,122.6777,130753.0
2021-03-22 12:40:00,134.54,134.95,134.5,134.89,83641.0,122.7142,123.0882,122.6777,123.0335,83641.0
2021-03-22 12:50:00,134.9,134.98,134.77,134.93,134295.0,123.0426,123.1155,122.924,123.0699,134295.0
2021-03-22 13:00:00,134.92,134.93,134.71,134.84,77873.0,123.0608,123.0699,122.8693,122.9879,77873.0
2021-03-22 13:10:00,134.86,134.9,134.65,134.81,74661.0,123.0061,123.0426,122.8146,122.9605,74661.0
2021-03-22 13:20:00,134.81,134.88,134.65,134.69,47076.0,122.9605,123.0243,122.8146,122.851,47076.0
2021-03-22 13:30:00,134.71,134.95,134.7,134.95,87292.0,122.8693,123.0882,122.8602,123.0882,87292.0
2021-03-22 13:40:00,134.93,135.25,134.84,135.25,237746.0,123.0699,123.3618,122.9879,123.3618,237746.0
2021-03-22 13:50:00,135.23,135.38,135.03,135.07,98475.0,123.3436,123.4804,123.1612,123.1976,98475.0
2021-03-22 14:00:00,135.06,135.14,134.85,135.04,93434.0,123.1885,123.2615,122.997,123.1703,93434.0
2021-03-22 14:10:00,135.03,135.27,135.03,135.13,69816.0,123.1612,123.3801,123.1612,123.2524,69816.0
2021-03-22 14:20:00,135.11,135.37,135.08,135.27,90883.0,123.2341,123.4713,123.2068,123.3801,90883.0
2021-03-22 14:30:00,135.28,135.55,135.28,135.48,114349.0,123.3892,123.6354,123.3892,123.5716,114349.0
2021-03-22 14:40:00,135.47,135.55,135.11,135.18,107953.0,123.5625,123.6354,123.2341,123.298,107953.0
2021-03-22 14:50:00,135.17,135.46,135.16,135.43,116813.0,123.2888,123.5534,123.2797,123.526,116813.0
2021-03-22 15:00:00,135.43,135.5,135.08,135.12,113608.0,123.526,123.5898,123.2068,123.2432,113608.0
2021-03-22 15:10:00,135.14,135.31,134.84,134.9,109809.0,123.2615,123.4165,122.9879,123.0426,109809.0
2021-03-22 15:20:00,134.89,134.98,134.6,134.64,95345.0,123.0335,123.1155,122.769,122.8054,95345.0
2021-03-22 15:30:00,134.64,134.83,134.5,134.59,123919.0,122.8054,122.9787,122.6777,122.7598,123919.0
2021-03-22 15:40:00,134.59,134.61,134.15,134.24,177482.0,122.7598,122.7781,122.3585,122.4406,177482.0
2021-03-22 15:50:00,134.21,134.44,133.92,134.08,466782.0,122.4132,122.623,122.1487,122.2947,466782.0
2021-03-23 09:30:00,134.02,134.36,133.26,133.79,411225.0,122.2399,122.55,121.5467,122.0301,411225.0
2021-03-23 09:40:00,133.76,133.83,133.07,133.29,114848.0,122.0028,122.0666,121.3734,121.5741,114848.0
2021-03-23 09:50:00,133.24,133.45,133.0,133.45,148840.0,121.5285,121.72,121.3096,121.72,148840.0
2021-03-23 10:00:00,133.41,133.83,133.27,133.65,88950.0,121.6835,122.0666,121.5559,121.9025,88950.0
2021-03-23 10:10:00,133.65,133.88,133.44,133.46,59518.0,121.9025,122.1122,121.7109,121.7292,59518.0
2021-03-23 10:20:00,133.53,133.57,133.08,133.11,72651.0,121.793,121.8295,121.3826,121.4099,72651.0
2021-03-23 10:30:00,133.13,133.14,132.55,132.79,170764.0,121.4282,121.4373,120.8991,121.118,170764.0
2021-03-23 10:40:00,132.79,133.09,132.61,133.05,54759.0,121.118,121.3917,120.9539,121.3552,54759.0
2021-03-23 10:50:00,133.08,133.28,133.02,133.28,61165.0,121.3826,121.565,121.3278,121.565,61165.0
2021-03-23 11:00:00,133.31,133.68,132.89,133.67,108275.0,121.5923,121.9298,121.2093,121.9207,108275.0
2021-03-23 11:10:00,133.66,133.78,133.49,133.73,68470.0,121.9116,122.021,121.7565,121.9754,68470.0
2021-03-23 11:20:00,133.75,133.86,133.44,133.5,51655.0,121.9937,122.094,121.7109,121.7656,51655.0
2021-03-23 11:30:00,133.52,133.56,132.88,132.94,65190.0,121.7839,121.8204,121.2001,121.2549,65190.0
2021-03-23 11:40:00,132.94,132.99,132.73,132.87,72996.0,121.2549,121.3005,121.0633,121.191,72996.0
2021-03-23 11:50:00,132.91,132.92,132.55,132.78,89968.0,121.2275,121.2366,120.8991,121.1089,89968.0
2021-03-23 12:00:00,132.79,133.06,132.28,132.74,115746.0,121.118,121.3643,120.6529,121.0724,115746.0
2021-03-23 12:10:00,132.76,132.82,132.35,132.53,83135.0,121.0907,121.1454,120.7167,120.8809,83135.0
2021-03-23 12:20:00,132.52,132.7,132.46,132.52,92491.0,120.8718,121.036,120.8171,120.8718,92491.0
2021-03-23 12:30:00,132.53,132.71,132.28,132.71,71352.0,120.8809,121.0451,120.6529,121.0451,71352.0
2021-03-23 12:40:00,132.7,132.92,132.44,132.5,47646.0,121.036,121.2366,120.7988,120.8535,47646.0
2021-03-23 12:50:00,132.53,132.85,132.48,132.85,42040.0,120.8809,121.1728,120.8353,121.1728,42040.0
2021-03-23 13:00:00,132.86,132.91,132.7,132.87,33605.0,121.1819,121.2275,121.036,121.191,33605.0
2021-03-23 13:10:00,132.88,133.26,132.84,133.11,119948.0,121.2001,121.5467,121.1637,121.4099,119948.0
2021-03-23 13:20:00,133.13,133.14,132.6,132.63,51472.0,121.4282,121.4373,120.9447,120.9721,51472.0
2021-03-23 13:30:00,132.64,132.68,132.32,132.35,53280.0,120.9812,121.0177,120.6894,120.7167,53280.0
2021-03-23 13:40:00,132.34,132.4,132.13,132.4,77257.0,120.7076,120.7623,120.5161,120.7623,77257.0
2021-03-23 13:50:00,132.38,132.41,132.02,132.16,76190.0,120.7441,120.7714,120.4157,120.5434,76190.0
2021-03-23 14:00:00,132.16,132.26,132.05,132.24,76130.0,120.5434,120.6346,120.4431,120.6164,76130.0
2021-03-23 14:10:00,132.25,132.27,132.07,132.14,60135.0,120.6255,120.6438,120.4613,120.5252,60135.0
2021-03-23 14:20:00,132.16,132.38,132.0,132.32,163661.0,120.5434,120.7441,120.3975,120.6894,163661.0
2021-03-23 14:30:00,132.35,132.4,132.06,132.13,72034.0,120.7167,120.7623,120.4522,120.5161,72034.0
2021-03-23 14:40:00,132.16,132.25,132.0,132.21,117050.0,120.5434,120.6255,120.3975,120.589,117050.0
2021-03-23 14:50:00,132.2,132.2,131.6,131.61,141352.0,120.5799,120.5799,120.0326,120.0418,141352.0
2021-03-23 15:00:00,131.61,132.04,131.41,131.92,113556.0,120.0418,120.434,119.8593,120.3245,113556.0
2021-03-23 15:10:00,131.95,132.03,131.69,131.8,250887.0,120.3519,120.4248,120.1147,120.2151,250887.0
2021-03-23 15:20:00,131.77,132.07,131.6,131.91,150408.0,120.1877,120.4613,120.0326,120.3154,150408.0
2021-03-23 15:30:00,131.89,131.99,131.56,131.63,241297.0,120.2972,120.3884,119.9962,120.06,241297.0
2021-03-23 15:40:00,131.62,132.26,131.57,132.05,171808.0,120.0509,120.6346,120.0053,120.4431,171808.0
2021-03-23 15:50:00,132.02,132.69,131.76,132.45,585817.0,120.4157,121.0268,120.1786,120.8079,585817.0
2021-03-24 09:30:00,133.19,133.2,132.01,132.58,339564.0,121.4829,121.492,120.4066,120.9265,339564.0
2021-03-24 09:40:00,132.58,132.58,131.89,131.9,162827.0,120.9265,120.9265,120.2972,120.3063,162827.0
2021-03-24 09:50:00,131.86,132.05,131.16,131.21,140847.0,120.2698,120.4431,119.6313,119.6769,140847.0
2021-03-24 10:00:00,131.17,131.27,131.04,131.17,191544.0,119.6404,119.7317,119.5219,119.6404,191544.0
2021-03-24 10:10:00,131.14,131.3,130.3,130.5,155119.0,119.6131,119.759,118.8469,119.0293,155119.0
2021-03-24 10:20:00,130.53,130.81,130.39,130.68,115515.0,119.0567,119.3121,118.929,119.1935,115515.0
2021-03-24 10:30:00,130.73,131.08,130.57,130.95,215123.0,119.2391,119.5584,119.0932,119.4398,215123.0
2021-03-24 10:40:00,130.95,131.35,130.67,131.18,200132.0,119.4398,119.8046,119.1844,119.6496,200132.0
2021-03-24 10:50:00,131.16,131.65,131.04,131.55,195071.0,119.6313,120.0782,119.5219,119.987,195071.0
2021-03-24 11:00:00,131.55,131.68,131.25,131.44,139563.0,119.987,120.1056,119.7134,119.8867,139563.0
2021-03-24 11:10:00,131.46,131.62,131.24,131.44,183015.0,119.905,120.0509,119.7043,119.8867,183015.0
2021-03-24 11:20:00,131.43,131.82,131.34,131.75,213982.0,119.8776,120.2333,119.7955,120.1695,213982.0
2021-03-24 11:30:00,131.72,131.78,131.25,131.46,99202.0,120.1421,120.1968,119.7134,119.905,99202.0
2021-03-24 11:40:00,131.46,131.52,131.1,131.13,51954.0,119.905,119.9597,119.5766,119.604,51954.0
2021-03-24 11:50:00,131.13,131.16,130.88,131.12,55373.0,119.604,119.6313,119.3759,119.5948,55373.0
2021-03-24 12:00:00,131.09,131.35,130.91,131.33,42680.0,119.5675,119.8046,119.4033,119.7864,42680.0
2021-03-24 12:10:00,131.38,131.38,131.11,131.27,41093.0,119.832,119.832,119.5857,119.7317,41093.0
2021-03-24 12:20:00,131.29,131.35,130.66,130.99,134920.0,119.7499,119.8046,119.1753,119.4763,134920.0
2021-03-24 12:30:00,130.98,130.99,130.67,130.89,39596.0,119.4671,119.4763,119.1844,119.3851,39596.0
2021-03-24 12:40:00,130.84,131.0,130.56,130.67,47564.0,119.3394,119.4854,119.0841,119.1844,47564.0
2021-03-24 12:50:00,130.7,130.71,130.57,130.6,46902.0,119.2118,119.2209,119.0932,119.1205,46902.0
2021-03-24 13:00:00,130.58,130.62,130.18,130.25,115571.0,119.1023,119.1388,118.7375,118.8013,115571.0
2021-03-24 13:10:00,130.26,130.31,130.1,130.24,111250.0,118.8104,118.856,118.6645,118.7922,111250.0
2021-03-24 13:20:00,130.24,130.47,130.17,130.34,156952.0,118.7922,119.002,118.7283,118.8834,156952.0
2021-03-24 13:30:00,130.34,130.5,130.2,130.38,99962.0,118.8834,119.0293,118.7557,118.9199,99962.0
2021-03-24 13:40:00,130.37,130.4,129.95,130.17,174557.0,118.9108,118.9381,118.5277,118.7283,174557.0
2021-03-24 13:50:00,130.18,130.19,129.95,130.05,118225.0,118.7375,118.7466,118.5277,118.6189,118225.0
2021-03-24 14:00:00,130.04,130.14,130.0,130.11,135150.0,118.6098,118.701,118.5733,118.6736,135150.0
2021-03-24 14:10:00,130.11,130.13,129.93,130.05,132617.0,118.6736,118.6919,118.5094,118.6189,132617.0
2021-03-24 14:20:00,130.05,130.18,129.67,129.67,147043.0,118.6189,118.7375,118.2723,118.2723,147043.0
2021-03-24 14:30:00,129.66,129.67,129.02,129.06,255267.0,118.2632,118.2723,117.6794,117.7159,255267.0
2021-03-24 14:40:00,129.04,129.2,128.68,129.17,271281.0,117.6977,117.8436,117.3693,117.8162,271281.0
2021-03-24 14:50:00,129.16,129.31,128.31,128.35,175447.0,117.8071,117.9439,117.0318,117.0683,175447.0
2021-03-24 15:00:00,128.35,128.37,127.87,127.94,333554.0,117.0683,117.0866,116.6305,116.6944,333554.0
2021-03-24 15:10:00,127.92,128.12,127.7,127.91,263584.0,116.6761,116.8585,116.4754,116.667,263584.0
2021-03-24 15:20:00,127.91,128.03,127.57,127.63,240686.0,116.667,116.7764,116.3569,116.4116,240686.0
2021-03-24 15:30:00,127.64,127.98,127.62,127.81,207737.0,116.4207,116.7308,116.4025,116.5758,207737.0
2021-03-24 15:40:00,127.83,128.08,127.66,127.88,240310.0,116.594,116.822,116.439,116.6396,240310.0
2021-03-24 15:50:00,127.84,127.84,127.11,127.16,944328.0,116.6031,116.6031,115.9373,115.9829,944328.0
2021-03-25 09:30:00,126.71,126.94,125.44,126.49,880301.0,115.5725,115.7822,114.4141,115.3718,880301.0
2021-03-25 09:40:00,126.49,127.2,126.34,126.35,264140.0,115.3718,116.0194,115.235,115.2441,264140.0
2021-03-25 09:50:00,126.37,126.86,125.91,126.86,225492.0,115.2624,115.7093,114.8428,115.7093,225492.0
2021-03-25 10:00:00,126.86,127.5,126.73,127.36,229063.0,115.7093,116.293,115.5907,116.1653,229063.0
2021-03-25 10:10:00,127.38,127.47,126.4,126.58,135851.0,116.1836,116.2657,115.2897,115.4539,135851.0
2021-03-25 10:20:00,126.65,127.0,126.48,126.49,110922.0,115.5177,115.837,115.3627,115.3718,110922.0
2021-03-25 10:30:00,126.5,126.63,126.0,126.23,251726.0,115.3809,115.4995,114.9249,115.1347,251726.0
2021-03-25 10:40:00,126.23,126.27,125.62,125.64,164317.0,115.1347,115.1711,114.5783,114.5965,164317.0
2021-03-25 10:50:00,125.63,125.63,125.03,125.28,291961.0,114.5874,114.5874,114.0401,114.2682,291961.0
2021-03-25 11:00:00,125.24,125.28,124.52,124.55,326417.0,114.2317,114.2682,113.575,113.6023,326417.0
2021-03-25 11:10:00,124.56,125.19,124.5,124.89,200314.0,113.6114,114.1861,113.5567,113.9124,200314.0
2021-03-25 11:20:00,124.88,125.31,124.39,125.3,175447.0,113.9033,114.2955,113.4564,114.2864,175447.0
2021-03-25 11:30:00,125.29,125.81,125.25,125.72,150110.0,114.2773,114.7516,114.2408,114.6695,150110.0
2021-03-25 11:40:00,125.74,125.75,125.06,125.32,132223.0,114.6877,114.6968,114.0675,114.3046,132223.0
2021-03-25 11:50:00,125.3,126.1,125.17,126.1,228920.0,114.2864,115.0161,114.1678,115.0161,228920.0
2021-03-25 12:00:00,126.07,126.7,125.89,126.45,244696.0,114.9887,115.5633,114.8245,115.3353,244696.0
2021-03-25 12:10:00,126.44,126.6,126.0,126.51,95443.0,115.3262,115.4721,114.9249,115.39,95443.0
2021-03-25 12:20:00,126.51,127.15,126.47,126.96,102759.0,115.39,115.9738,115.3536,115.8005,102759.0
2021-03-25 12:30:00,126.96,127.1,126.7,126.88,92725.0,115.8005,115.9282,115.5633,115.7275,92725.0
2021-03-25 12:40:00,126.89,127.55,126.88,127.48,124148.0,115.7366,116.3386,115.7275,116.2748,124148.0
2021-03-25 12:50:00,127.46,127.49,127.07,127.19,147069.0,116.2565,116.2839,115.9008,116.0103,147069.0
2021-03-25 13:00:00,127.19,127.31,126.52,127.23,153473.0,116.0103,116.1197,115.3992,116.0468,153473.0
2021-03-25 13:10:00,127.22,127.64,127.05,127.1,115168.0,116.0376,116.4207,115.8826,115.9282,115168.0
2021-03-25 13:20:00,127.13,127.25,126.88,126.97,103048.0,115.9555,116.065,115.7275,115.8096,103048.0
2021-03-25 13:30:00,126.99,127.27,126.57,126.79,75514.0,115.8279,116.0832,115.4448,115.6454,75514.0
2021-03-25 13:40:00,126.79,127.19,126.66,126.83,69978.0,115.6454,116.0103,115.5269,115.6819,69978.0
2021-03-25 13:50:00,126.85,126.91,126.56,126.59,57469.0,115.7002,115.7549,115.4356,115.463,57469.0
2021-03-25 14:00:00,126.58,126.64,126.13,126.15,115992.0,115.4539,115.5086,115.0434,115.0617,115992.0
2021-03-25 14:10:00,126.16,126.2,125.94,126.11,129147.0,115.0708,115.1073,114.8701,115.0252,129147.0
2021-03-25 14:20:00,126.11,126.16,125.53,125.59,108524.0,115.0252,115.0708,114.4962,114.5509,108524.0
2021-03-25 14:30:00,125.62,126.21,125.54,126.02,248165.0,114.5783,115.1164,114.5053,114.9431,248165.0
2021-03-25 14:40:00,126.01,126.32,125.98,126.26,151987.0,114.934,115.2167,114.9066,115.162,151987.0
2021-03-25 14:50:00,126.26,126.7,126.11,126.59,233633.0,115.162,115.5633,115.0252,115.463,233633.0
2021-03-25 15:00:00,126.57,127.05,126.43,126.49,180849.0,115.4448,115.8826,115.3171,115.3718,180849.0
2021-03-25 15:10:00,126.49,127.0,126.49,126.87,89655.0,115.3718,115.837,115.3718,115.7184,89655.0
2021-03-25 15:20:00,126.85,126.97,126.65,126.97,78704.0,115.7002,115.8096,115.5177,115.8096,78704.0
2021-03-25 15:30:00,126.97,127.26,126.76,127.23,117446.0,115.8096,116.0741,115.6181,116.0468,117446.0
2021-03-25 15:40:00,127.24,127.54,127.17,127.49,154403.0,116.0559,116.3295,115.992,116.2839,154403.0
2021-03-25 15:50:00,127.51,127.57,127.15,127.32,410497.0,116.3021,116.3569,115.9738,116.1288,410497.0
2021-03-26 09:30:00,127.08,128.43,127.01,128.34,398373.0,115.9099,117.1413,115.8461,117.0592,398373.0
2021-03-26 09:40:00,128.34,128.55,127.9,128.47,156572.0,117.0592,117.2507,116.6579,117.1778,156572.0
2021-03-26 09:50:00,128.39,128.82,128.39,128.68,130999.0,117.1048,117.497,117.1048,117.3693,130999.0
2021-03-26 10:00:00,128.7,129.2,128.28,129.08,136386.0,117.3875,117.8436,117.0045,117.7341,136386.0
2021-03-26 10:10:00,129.06,129.06,128.67,128.7,115097.0,117.7159,117.7159,117.3602,117.3875,115097.0
2021-03-26 10:20:00,128.75,129.22,128.56,129.18,116313.0,117.4332,117.8618,117.2599,117.8254,116313.0
2021-03-26 10:30:00,129.22,129.47,129.12,129.38,126199.0,117.8618,118.0899,117.7706,118.0078,126199.0
2021-03-26 10:40:00,129.41,129.82,129.35,129.54,308596.0,118.0351,118.4091,117.9804,118.1537,308596.0
2021-03-26 10:50:00,129.53,129.61,129.24,129.36,153542.0,118.1446,118.2176,117.8801,117.9895,153542.0
2021-03-26 11:00:00,129.4,129.46,129.07,129.26,75891.0,118.026,118.0807,117.725,117.8983,75891.0
2021-03-26 11:10:00,129.25,129.28,128.6,129.0,79508.0,117.8892,117.9166,117.2963,117.6612,79508.0
2021-03-26 11:20:00,129.03,129.1,128.59,128.86,94951.0,117.6885,117.7524,117.2872,117.5335,94951.0
2021-03-26 11:30:00,128.87,129.48,128.68,129.45,77701.0,117.5426,118.099,117.3693,118.0716,77701.0
2021-03-26 11:40:00,129.46,129.87,129.36,129.84,132358.0,118.0807,118.4547,117.9895,118.4273,132358.0
2021-03-26 11:50:00,129.84,129.99,129.71,129.98,100681.0,118.4273,118.5642,118.3088,118.555,100681.0
2021-03-26 12:00:00,129.99,130.01,129.59,129.76,170533.0,118.5642,118.5824,118.1993,118.3544,170533.0
2021-03-26 12:10:00,129.79,130.16,129.68,130.03,124609.0,118.3817,118.7192,118.2814,118.6006,124609.0
2021-03-26 12:20:00,130.01,130.21,129.86,130.15,99107.0,118.5824,118.7648,118.4456,118.7101,99107.0
2021-03-26 12:30:00,130.16,130.94,130.08,130.93,245503.0,118.7192,119.4307,118.6462,119.4215,245503.0
2021-03-26 12:40:00,130.92,131.08,130.75,131.07,122644.0,119.4124,119.5584,119.2574,119.5492,122644.0
2021-03-26 12:50:00,131.06,131.06,130.57,130.76,109795.0,119.5401,119.5401,119.0932,119.2665,109795.0
2021-03-26 13:00:00,130.76,131.02,130.66,130.95,122277.0,119.2665,119.5036,119.1753,119.4398,122277.0
2021-03-26 13:10:00,130.93,131.15,130.78,130.99,127818.0,119.4215,119.6222,119.2847,119.4763,127818.0
2021-03-26 13:20:00,131.0,131.31,130.85,130.93,88282.0,119.4854,119.7681,119.3486,119.4215,88282.0
2021-03-26 13:30:00,130.93,131.05,130.54,130.72,144162.0,119.4215,119.531,119.0658,119.23,144162.0
2021-03-26 13:40:00,130.73,130.78,129.9,129.9,127322.0,119.2391,119.2847,118.4821,118.4821,127322.0
2021-03-26 13:50:00,129.9,130.43,129.87,130.24,106908.0,118.4821,118.9655,118.4547,118.7922,106908.0
2021-03-26 14:00:00,130.24,130.49,129.75,129.82,154830.0,118.7922,119.0202,118.3453,118.4091,154830.0
2021-03-26 14:10:00,129.83,129.94,129.43,129.56,211048.0,118.4182,118.5186,118.0534,118.172,211048.0
2021-03-26 14:20:00,129.53,130.17,129.43,130.16,193264.0,118.1446,118.7283,118.0534,118.7192,193264.0
2021-03-26 14:30:00,130.15,130.42,129.85,130.28,121770.0,118.7101,118.9564,118.4365,118.8287,121770.0
2021-03-26 14:40:00,130.27,130.36,129.58,129.63,113122.0,118.8195,118.9016,118.1902,118.2358,113122.0
2021-03-26 14:50:00,129.63,130.86,129.57,130.67,143311.0,118.2358,119.3577,118.1811,119.1844,143311.0
2021-03-26 15:00:00,130.67,131.09,130.63,130.97,164595.0,119.1844,119.5675,119.1479,119.458,164595.0
2021-03-26 15:10:00,130.98,131.35,130.74,131.35,156215.0,119.4671,119.8046,119.2482,119.8046,156215.0
2021-03-26 15:20:00,131.34,131.37,131.02,131.33,127291.0,119.7955,119.8229,119.5036,119.7864,127291.0
2021-03-26 15:30:00,131.34,131.65,131.26,131.5,264229.0,119.7955,120.0782,119.7225,119.9414,264229.0
2021-03-26 15:40:00,131.49,131.65,131.32,131.57,198338.0,119.9323,120.0782,119.7773,120.0053,198338.0
2021-03-26 15:50:00,131.6,133.35,131.46,133.05,1454482.0,120.0326,121.6288,119.905,121.3552,1454482.0
2021-03-29 09:30:00,132.54,133.34,131.82,132.34,445062.0,120.89,121.6197,120.2333,120.7076,445062.0
2021-03-29 09:40:00,132.32,132.34,131.43,131.68,185582.0,120.6894,120.7076,119.8776,120.1056,185582.0
2021-03-29 09:50:00,131.62,131.68,131.0,131.03,227590.0,120.0509,120.1056,119.4854,119.5127,227590.0
2021-03-29 10:00:00,131.0,131.35,130.69,130.82,221430.0,119.4854,119.8046,119.2026,119.3212,221430.0
2021-03-29 10:10:00,130.78,131.52,130.77,131.37,201761.0,119.2847,119.9597,119.2756,119.8229,201761.0
2021-03-29 10:20:00,131.38,131.53,131.04,131.06,134932.0,119.832,119.9688,119.5219,119.5401,134932.0
2021-03-29 10:30:00,131.0,131.5,130.9,131.3,213333.0,119.4854,119.9414,119.3942,119.759,213333.0
2021-03-29 10:40:00,131.28,131.38,130.6,130.7,144777.0,119.7408,119.832,119.1205,119.2118,144777.0
2021-03-29 10:50:00,130.69,131.09,130.6,130.79,115091.0,119.2026,119.5675,119.1205,119.2938,115091.0
2021-03-29 11:00:00,130.75,130.75,130.4,130.59,121917.0,119.2574,119.2574,118.9381,119.1114,121917.0
2021-03-29 11:10:00,130.59,130.76,130.06,130.16,133196.0,119.1114,119.2665,118.628,118.7192,133196.0
2021-03-29 11:20:00,130.18,130.74,130.11,130.58,126397.0,118.7375,119.2482,118.6736,119.1023,126397.0
2021-03-29 11:30:00,130.6,130.64,130.22,130.25,73164.0,119.1205,119.157,118.7739,118.8013,73164.0
2021-03-29 11:40:00,130.27,130.46,130.07,130.1,132957.0,118.8195,118.9928,118.6371,118.6645,132957.0
2021-03-29 11:50:00,130.12,130.49,129.92,130.02,247035.0,118.6827,119.0202,118.5003,118.5915,247035.0
2021-03-29 12:00:00,130.03,130.72,130.03,130.38,174861.0,118.6006,119.23,118.6006,118.9199,174861.0
2021-03-29 12:10:00,130.38,130.44,130.2,130.23,79307.0,118.9199,118.9746,118.7557,118.7831,79307.0
2021-03-29 12:20:00,130.24,130.69,130.18,130.61,108291.0,118.7922,119.2026,118.7375,119.1297,108291.0
2021-03-29 12:30:00,130.6,130.83,130.45,130.8,60731.0,119.1205,119.3303,118.9837,119.303,60731.0
2021-03-29 12:40:00,130.8,131.27,130.8,131.16,82735.0,119.303,119.7317,119.303,119.6313,82735.0
2021-03-29 12:50:00,131.16,131.59,131.05,131.55,98436.0,119.6313,120.0235,119.531,119.987,98436.0
2021-03-29 13:00:00,131.56,131.73,131.43,131.68,96092.0,119.9962,120.1512,119.8776,120.1056,96092.0
2021-03-29 13:10:00,131.64,131.72,131.32,131.36,55238.0,120.0691,120.1421,119.7773,119.8137,55238.0
2021-03-29 13:20:00,131.38,131.43,131.11,131.17,67949.0,119.832,119.8776,119.5857,119.6404,67949.0
2021-03-29 13:30:00,131.15,131.59,131.06,131.2,77835.0,119.6222,120.0235,119.5401,119.6678,77835.0
2021-03-29 13:40:00,131.23,131.46,131.15,131.19,82505.0,119.6952,119.905,119.6222,119.6587,82505.0
2021-03-29 13:50:00,131.18,131.28,130.7,130.78,71108.0,119.6496,119.7408,119.2118,119.2847,71108.0
2021-03-29 14:00:00,130.8,130.86,130.58,130.62,117308.0,119.303,119.3577,119.1023,119.1388,117308.0
2021-03-29 14:10:00,130.6,130.65,130.19,130.23,150973.0,119.1205,119.1661,118.7466,118.7831,150973.0
2021-03-29 14:20:00,130.24,130.39,130.14,130.21,160500.0,118.7922,118.929,118.701,118.7648,160500.0
2021-03-29 14:30:00,130.2,130.27,129.98,130.04,142049.0,118.7557,118.8195,118.555,118.6098,142049.0
2021-03-29 14:40:00,130.04,130.32,129.86,130.16,106587.0,118.6098,118.8652,118.4456,118.7192,106587.0
2021-03-29 14:50:00,130.15,130.28,129.77,130.03,86470.0,118.7101,118.8287,118.3635,118.6006,86470.0
2021-03-29 15:00:00,130.06,130.35,130.06,130.31,141380.0,118.628,118.8925,118.628,118.856,141380.0
2021-03-29 15:10:00,130.29,130.66,130.22,130.37,198887.0,118.8378,119.1753,118.7739,118.9108,198887.0
2021-03-29 15:20:00,130.37,130.6,130.2,130.43,285059.0,118.9108,119.1205,118.7557,118.9655,285059.0
2021-03-29 15:30:00,130.44,130.99,130.31,130.96,181543.0,118.9746,119.4763,118.856,119.4489,181543.0
2021-03-29 15:40:00,130.96,131.04,130.54,130.79,140359.0,119.4489,119.5219,119.0658,119.2938,140359.0
2021-03-29 15:50:00,130.75,131.35,130.58,131.27,580565.0,119.2574,119.8046,119.1023,119.7317,580565.0
2021-03-30 09:30:00,130.17,131.24,129.41,129.89,352483.0,118.7283,119.7043,118.0351,118.4729,352483.0
2021-03-30 09:40:00,129.82,130.3,129.46,130.27,112688.0,118.4091,118.8469,118.0807,118.8195,112688.0
2021-03-30 09:50:00,130.27,130.54,130.02,130.16,116566.0,118.8195,119.0658,118.5915,118.7192,116566.0
2021-03-30 10:00:00,130.11,130.26,129.78,130.05,118549.0,118.6736,118.8104,118.3726,118.6189,118549.0
2021-03-30 10:10:00,130.05,130.15,129.36,129.41,126450.0,118.6189,118.7101,117.9895,118.0351,126450.0
2021-03-30 10:20:00,129.39,129.58,129.06,129.58,78448.0,118.0169,118.1902,117.7159,118.1902,78448.0
2021-03-30 10:30:00,129.56,129.95,129.45,129.87,111587.0,118.172,118.5277,118.0716,118.4547,111587.0
2021-03-30 10:40:00,129.83,130.22,129.81,129.93,247011.0,118.4182,118.7739,118.4,118.5094,247011.0
2021-03-30 10:50:00,129.94,130.06,129.71,130.03,127153.0,118.5186,118.628,118.3088,118.6006,127153.0
2021-03-30 11:00:00,130.03,130.16,129.74,130.16,120669.0,118.6006,118.7192,118.3361,118.7192,120669.0
2021-03-30 11:10:00,130.14,130.69,130.12,130.58,138587.0,118.701,119.2026,118.6827,119.1023,138587.0
2021-03-30 11:20:00,130.6,130.74,130.39,130.68,108086.0,119.1205,119.2482,118.929,119.1935,108086.0
2021-03-30 11:30:00,130.67,130.9,130.61,130.73,88407.0,119.1844,119.3942,119.1297,119.2391,88407.0
2021-03-30 11:40:00,130.78,130.81,130.37,130.47,63484.0,119.2847,119.3121,118.9108,119.002,63484.0
2021-03-30 11:50:00,130.51,130.52,130.06,130.13,59687.0,119.0385,119.0476,118.628,118.6919,59687.0
2021-03-30 12:00:00,130.1,130.23,129.99,130.04,69661.0,118.6645,118.7831,118.5642,118.6098,69661.0
2021-03-30 12:10:00,130.07,130.15,129.91,129.97,123366.0,118.6371,118.7101,118.4912,118.5459,123366.0
2021-03-30 12:20:00,129.95,130.1,129.81,130.04,61092.0,118.5277,118.6645,118.4,118.6098,61092.0
2021-03-30 12:30:00,129.99,130.11,129.81,130.04,102434.0,118.5642,118.6736,118.4,118.6098,102434.0
2021-03-30 12:40:00,130.05,130.09,129.86,129.98,88922.0,118.6189,118.6554,118.4456,118.555,88922.0
2021-03-30 12:50:00,129.96,130.14,129.86,129.9,92650.0,118.5368,118.701,118.4456,118.4821,92650.0
2021-03-30 13:00:00,129.93,129.93,129.57,129.78,90918.0,118.5094,118.5094,118.1811,118.3726,90918.0
2021-03-30 13:10:00,129.77,129.99,129.73,129.86,89044.0,118.3635,118.5642,118.327,118.4456,89044.0
2021-03-30 13:20:00,129.89,130.13,129.82,129.92,64092.0,118.4729,118.6919,118.4091,118.5003,64092.0
2021-03-30 13:30:00,129.93,130.1,129.8,130.09,86479.0,118.5094,118.6645,118.3909,118.6554,86479.0
2021-03-30 13:40:00,130.1,130.1,129.79,129.87,44995.0,118.6645,118.6645,118.3817,118.4547,44995.0
2021-03-30 13:50:00,129.87,129.97,129.66,129.69,54406.0,118.4547,118.5459,118.2632,118.2905,54406.0
2021-03-30 14:00:00,129.69,129.7,129.51,129.61,52646.0,118.2905,118.2997,118.1264,118.2176,52646.0
2021-03-30 14:10:00,129.59,129.66,129.41,129.47,126396.0,118.1993,118.2632,118.0351,118.0899,126396.0
2021-03-30 14:20:00,129.48,129.54,129.17,129.51,87743.0,118.099,118.1537,117.8162,118.1264,87743.0
2021-03-30 14:30:00,129.52,129.86,129.43,129.62,129152.0,118.1355,118.4456,118.0534,118.2267,129152.0
2021-03-30 14:40:00,129.65,129.74,129.51,129.63,90982.0,118.254,118.3361,118.1264,118.2358,90982.0
2021-03-30 14:50:00,129.65,129.84,129.52,129.73,296919.0,118.254,118.4273,118.1355,118.327,296919.0
2021-03-30 15:00:00,129.75,130.27,129.64,130.16,160053.0,118.3453,118.8195,118.2449,118.7192,160053.0
2021-03-30 15:10:00,130.18,130.28,130.11,130.15,78323.0,118.7375,118.8287,118.6736,118.7101,78323.0
2021-03-30 15:20:00,130.16,130.28,130.11,130.28,85896.0,118.7192,118.8287,118.6736,118.8287,85896.0
2021-03-30 15:30:00,130.29,130.39,130.15,130.2,99744.0,118.8378,118.929,118.7101,118.7557,99744.0
2021-03-30 15:40:00,130.19,130.37,130.06,130.06,97797.0,118.7466,118.9108,118.628,118.628,97797.0
2021-03-30 15:50:00,130.06,130.21,129.52,130.19,554008.0,118.628,118.7648,118.1355,118.7466,554008.0
2021-03-31 09:30:00,130.93,132.0,130.57,131.64,372046.0,119.4215,120.3975,119.0932,120.0691,372046.0
2021-03-31 09:40:00,131.66,132.35,131.6,132.25,129691.0,120.0874,120.7167,120.0326,120.6255,129691.0
2021-03-31 09:50:00,132.25,133.04,132.23,132.91,196082.0,120.6255,121.3461,120.6073,121.2275,196082.0
2021-03-31 10:00:00,132.9,133.22,132.75,132.95,138106.0,121.2184,121.5102,121.0816,121.264,138106.0
2021-03-31 10:10:00,132.94,132.99,132.23,132.48,121007.0,121.2549,121.3005,120.6073,120.8353,121007.0
2021-03-31 10:20:00,132.47,132.72,132.01,132.04,91621.0,120.8262,121.0542,120.4066,120.434,91621.0
2021-03-31 10:30:00,132.05,132.38,132.02,132.27,65516.0,120.4431,120.7441,120.4157,120.6438,65516.0
2021-03-31 10:40:00,132.36,132.71,132.31,132.39,118759.0,120.7258,121.0451,120.6802,120.7532,118759.0
2021-03-31 10:50:00,132.4,132.75,132.38,132.52,81331.0,120.7623,121.0816,120.7441,120.8718,81331.0
2021-03-31 11:00:00,132.51,132.88,132.49,132.63,75564.0,120.8627,121.2001,120.8444,120.9721,75564.0
2021-03-31 11:10:00,132.64,132.88,132.54,132.61,78348.0,120.9812,121.2001,120.89,120.9539,78348.0
2021-03-31 11:20:00,132.59,132.7,132.41,132.46,90958.0,120.9356,121.036,120.7714,120.8171,90958.0
2021-03-31 11:30:00,132.47,132.63,132.38,132.56,60449.0,120.8262,120.9721,120.7441,120.9083,60449.0
2021-03-31 11:40:00,132.51,132.51,131.96,132.1,128028.0,120.8627,120.8627,120.361,120.4887,128028.0
2021-03-31 11:50:00,132.1,132.52,132.1,132.51,73909.0,120.4887,120.8718,120.4887,120.8627,73909.0
2021-03-31 12:00:00,132.53,132.91,132.53,132.69,121511.0,120.8809,121.2275,120.8809,121.0268,121511.0
2021-03-31 12:10:00,132.71,132.92,132.63,132.89,64088.0,121.0451,121.2366,120.9721,121.2093,64088.0
2021-03-31 12:20:00,132.91,133.14,132.86,133.04,91024.0,121.2275,121.4373,121.1819,121.3461,91024.0
2021-03-31 12:30:00,133.05,133.09,132.89,132.97,64644.0,121.3552,121.3917,121.2093,121.2822,64644.0
2021-03-31 12:40:00,132.97,133.05,132.78,132.86,72766.0,121.2822,121.3552,121.1089,121.1819,72766.0
2021-03-31 12:50:00,132.86,132.89,132.72,132.8,49560.0,121.1819,121.2093,121.0542,121.1272,49560.0
2021-03-31 13:00:00,132.81,133.04,132.69,132.98,80012.0,121.1363,121.3461,121.0268,121.2913,80012.0
2021-03-31 13:10:00,132.96,133.3,132.96,133.2,96759.0,121.2731,121.5832,121.2731,121.492,96759.0
2021-03-31 13:20:00,133.2,133.32,133.1,133.29,63336.0,121.492,121.6015,121.4008,121.5741,63336.0
2021-03-31 13:30:00,133.29,133.52,133.18,133.27,218198.0,121.5741,121.7839,121.4738,121.5559,218198.0
2021-03-31 13:40:00,133.27,133.31,133.02,133.05,66386.0,121.5559,121.5923,121.3278,121.3552,66386.0
2021-03-31 13:50:00,133.01,133.3,133.0,133.14,126304.0,121.3187,121.5832,121.3096,121.4373,126304.0
2021-03-31 14:00:00,133.17,133.2,132.66,132.66,95124.0,121.4646,121.492,120.9995,120.9995,95124.0
2021-03-31 14:10:00,132.66,132.83,132.56,132.76,78053.0,120.9995,121.1545,120.9083,121.0907,78053.0
2021-03-31 14:20:00,132.74,132.94,132.72,132.9,82664.0,121.0724,121.2549,121.0542,121.2184,82664.0
2021-03-31 14:30:00,132.93,133.17,132.89,133.07,116905.0,121.2457,121.4646,121.2093,121.3734,116905.0
2021-03-31 14:40:00,133.07,133.08,132.73,132.99,80919.0,121.3734,121.3826,121.0633,121.3005,80919.0
2021-03-31 14:50:00,132.96,133.26,132.94,133.14,78192.0,121.2731,121.5467,121.2549,121.4373,78192.0
2021-03-31 15:00:00,133.12,133.25,132.82,133.01,109969.0,121.419,121.5376,121.1454,121.3187,109969.0
2021-03-31 15:10:00,133.01,133.09,132.84,132.93,99246.0,121.3187,121.3917,121.1637,121.2457,99246.0
2021-03-31 15:20:00,132.91,133.14,132.73,132.77,101859.0,121.2275,121.4373,121.0633,121.0998,101859.0
2021-03-31 15:30:00,132.79,132.97,132.67,132.76,151147.0,121.118,121.2822,121.0086,121.0907,151147.0
2021-03-31 15:40:00,132.77,132.93,132.56,132.64,241156.0,121.0998,121.2457,120.9083,120.9812,241156.0
2021-03-31 15:50:00,132.62,133.02,132.3,132.59,657430.0,120.963,121.3278,120.6711,120.9356,657430.0
2021-04-01 09:30:00,134.5,134.89,133.6,134.61,590775.0,122.6777,123.0335,121.8568,122.7781,590775.0
2021-04-01 09:40:00,134.62,135.01,134.51,134.7,288131.0,122.7872,123.1429,122.6869,122.8602,288131.0
2021-04-01 09:50:00,134.69,134.93,134.46,134.55,138755.0,122.851,123.0699,122.6413,122.7233,138755.0
2021-04-01 10:00:00,134.59,134.89,134.39,134.77,138098.0,122.7598,123.0335,122.5774,122.924,138098.0
2021-04-01 10:10:00,134.77,135.0,134.74,134.93,177199.0,122.924,123.1338,122.8966,123.0699,177199.0
2021-04-01 10:20:00,134.9,135.0,134.68,134.89,118898.0,123.0426,123.1338,122.8419,123.0335,118898.0
2021-04-01 10:30:00,134.92,135.0,134.67,134.89,137968.0,123.0608,123.1338,122.8328,123.0335,137968.0
2021-04-01 10:40:00,134.86,135.37,134.82,135.27,164012.0,123.0061,123.4713,122.9696,123.3801,164012.0
2021-04-01 10:50:00,135.27,135.61,135.1,135.6,180690.0,123.3801,123.6902,123.225,123.6811,180690.0
2021-04-01 11:00:00,135.59,136.29,135.59,135.78,445774.0,123.6719,124.3104,123.6719,123.8452,445774.0
2021-04-01 11:10:00,135.78,135.87,135.55,135.86,143136.0,123.8452,123.9273,123.6354,123.9182,143136.0
2021-04-01 11:20:00,135.86,136.18,135.74,136.07,232149.0,123.9182,124.2101,123.8087,124.1097,232149.0
2021-04-01 11:30:00,136.1,136.25,135.76,135.86,168408.0,124.1371,124.2739,123.827,123.9182,168408.0
2021-04-01 11:40:00,135.87,135.94,135.31,135.67,177923.0,123.9273,123.9912,123.4165,123.7449,177923.0
2021-04-01 11:50:00,135.68,135.92,135.58,135.85,100148.0,123.754,123.9729,123.6628,123.9091,100148.0
2021-04-01 12:00:00,135.84,135.93,135.65,135.86,149732.0,123.9,123.982,123.7267,123.9182,149732.0
2021-04-01 12:10:00,135.84,136.11,135.79,136.05,137360.0,123.9,124.1462,123.8544,124.0915,137360.0
2021-04-01 12:20:00,136.03,136.14,135.76,135.82,138128.0,124.0733,124.1736,123.827,123.8817,138128.0
2021-04-01 12:30:00,135.83,135.84,135.67,135.7,92802.0,123.8908,123.9,123.7449,123.7723,92802.0
2021-04-01 12:40:00,135.71,136.97,135.63,136.51,1039003.0,123.7814,124.9306,123.7084,124.5111,1039003.0
2021-04-01 12:50:00,136.51,137.0,136.33,136.98,921541.0,124.5111,124.958,124.3469,124.9398,921541.0
2021-04-01 13:00:00,136.99,137.0,136.74,136.92,394687.0,124.9489,124.958,124.7208,124.885,394687.0
2021-04-01 13:10:00,136.91,137.22,136.66,136.75,338485.0,124.8759,125.1587,124.6479,124.73,338485.0
2021-04-01 13:20:00,136.78,137.42,136.75,137.14,223948.0,124.7573,125.3411,124.73,125.0857,223948.0
2021-04-01 13:30:00,137.13,137.34,137.0,137.32,184793.0,125.0766,125.2681,124.958,125.2499,184793.0
2021-04-01 13:40:00,137.33,137.55,137.25,137.36,233389.0,125.259,125.4597,125.186,125.2864,233389.0
2021-04-01 13:50:00,137.37,137.75,137.35,137.72,176481.0,125.2955,125.6421,125.2772,125.6147,176481.0
2021-04-01 14:00:00,137.72,137.81,137.27,137.31,186344.0,125.6147,125.6968,125.2043,125.2407,186344.0
2021-04-01 14:10:00,137.31,137.64,137.3,137.61,103616.0,125.2407,125.5417,125.2316,125.5144,103616.0
2021-04-01 14:20:00,137.6,137.88,137.6,137.83,108984.0,125.5053,125.7606,125.5053,125.715,108984.0
2021-04-01 14:30:00,137.84,137.91,137.74,137.88,121893.0,125.7242,125.788,125.633,125.7606,121893.0
2021-04-01 14:40:00,137.9,138.03,137.82,137.99,203253.0,125.7789,125.8975,125.7059,125.861,203253.0
2021-04-01 14:50:00,137.98,138.32,137.98,138.21,285857.0,125.8519,126.162,125.8519,126.0616,285857.0
2021-04-01 15:00:00,138.21,138.44,138.03,138.2,178074.0,126.0616,126.2714,125.8975,126.0525,178074.0
2021-04-01 15:10:00,138.19,138.22,137.63,137.75,190646.0,126.0434,126.0708,125.5326,125.6421,190646.0
2021-04-01 15:20:00,137.72,137.82,137.43,137.58,167142.0,125.6147,125.7059,125.3502,125.487,167142.0
2021-04-01 15:30:00,137.59,137.81,137.57,137.73,213553.0,125.4961,125.6968,125.4779,125.6238,213553.0
2021-04-01 15:40:00,137.72,137.73,137.32,137.62,307402.0,125.6147,125.6238,125.2499,125.5235,307402.0
2021-04-01 15:50:00,137.63,137.84,137.31,137.82,746659.0,125.5326,125.7242,125.2407,125.7059,746659.0
2021-04-05 09:30:00,139.05,139.28,138.23,139.12,1030245.0,126.8278,127.0376,126.0799,126.8917,1030245.0
2021-04-05 09:40:00,139.12,139.85,138.58,139.42,741022.0,126.8917,127.5575,126.3991,127.1653,741022.0
2021-04-05 09:50:00,139.42,139.44,138.84,138.97,190928.0,127.1653,127.1835,126.6363,126.7548,190928.0
2021-04-05 10:00:00,138.99,139.63,138.87,139.24,302009.0,126.7731,127.3568,126.6636,127.0011,302009.0
2021-04-05 10:10:00,139.23,139.87,139.23,139.73,209634.0,126.992,127.5757,126.992,127.448,209634.0
2021-04-05 10:20:00,139.74,140.0,139.54,139.95,264965.0,127.4572,127.6943,127.2747,127.6487,264965.0
2021-04-05 10:30:00,139.99,140.13,139.71,139.75,515067.0,127.6852,127.8129,127.4298,127.4663,515067.0
2021-04-05 10:40:00,139.74,139.78,139.38,139.61,176219.0,127.4572,127.4936,127.1288,127.3386,176219.0
2021-04-05 10:50:00,139.6,139.6,138.9,138.98,190007.0,127.3295,127.3295,126.691,126.764,190007.0
2021-04-05 11:00:00,138.98,139.01,138.66,138.9,270684.0,126.764,126.7913,126.4721,126.691,270684.0
2021-04-05 11:10:00,138.94,139.58,138.91,139.47,158678.0,126.7275,127.3112,126.7001,127.2109,158678.0
2021-04-05 11:20:00,139.48,139.75,139.42,139.65,195253.0,127.22,127.4663,127.1653,127.3751,195253.0
2021-04-05 11:30:00,139.65,140.05,139.58,139.78,225293.0,127.3751,127.7399,127.3112,127.4936,225293.0
2021-04-05 11:40:00,139.79,140.08,139.58,139.6,138813.0,127.5028,127.7673,127.3112,127.3295,138813.0
2021-04-05 11:50:00,139.62,140.08,139.53,139.77,107285.0,127.3477,127.7673,127.2656,127.4845,107285.0
2021-04-05 12:00:00,139.77,139.98,139.77,139.92,70315.0,127.4845,127.6761,127.4845,127.6213,70315.0
2021-04-05 12:10:00,139.9,140.06,139.66,140.04,96919.0,127.6031,127.749,127.3842,127.7308,96919.0
2021-04-05 12:20:00,140.04,140.23,140.0,140.06,143800.0,127.7308,127.9041,127.6943,127.749,143800.0
2021-04-05 12:30:00,140.07,140.11,139.55,139.64,129427.0,127.7581,127.7946,127.2839,127.3659,129427.0
2021-04-05 12:40:00,139.7,139.9,139.62,139.85,89523.0,127.4207,127.6031,127.3477,127.5575,89523.0
2021-04-05 12:50:00,139.86,139.86,139.61,139.69,64434.0,127.5666,127.5666,127.3386,127.4116,64434.0
2021-04-05 13:00:00,139.72,139.98,139.63,139.9,76255.0,127.4389,127.6761,127.3568,127.6031,76255.0
2021-04-05 13:10:00,139.91,140.18,139.86,140.18,86474.0,127.6122,127.8585,127.5666,127.8585,86474.0
2021-04-05 13:20:00,140.2,140.22,139.9,139.94,69247.0,127.8767,127.895,127.6031,127.6396,69247.0
2021-04-05 13:30:00,139.96,140.19,139.86,140.06,63623.0,127.6578,127.8676,127.5666,127.749,63623.0
2021-04-05 13:40:00,140.05,140.18,139.99,140.18,56183.0,127.7399,127.8585,127.6852,127.8585,56183.0
2021-04-05 13:50:00,140.17,140.43,140.15,140.41,91663.0,127.8494,128.0865,127.8311,128.0683,91663.0
2021-04-05 14:00:00,140.42,140.48,140.16,140.25,86153.0,128.0774,128.1321,127.8402,127.9223,86153.0
2021-04-05 14:10:00,140.25,140.5,140.25,140.47,251324.0,127.9223,128.1504,127.9223,128.123,251324.0
2021-04-05 14:20:00,140.48,140.5,140.33,140.41,91900.0,128.1321,128.1504,127.9953,128.0683,91900.0
2021-04-05 14:30:00,140.42,140.5,140.37,140.42,79907.0,128.0774,128.1504,128.0318,128.0774,79907.0
2021-04-05 14:40:00,140.43,140.5,140.34,140.41,152044.0,128.0865,128.1504,128.0044,128.0683,152044.0
2021-04-05 14:50:00,140.41,140.5,140.29,140.46,97614.0,128.0683,128.1504,127.9588,128.1139,97614.0
2021-04-05 15:00:00,140.47,140.49,140.07,140.09,115445.0,128.123,128.1412,127.7581,127.7764,115445.0
2021-04-05 15:10:00,140.11,140.4,139.95,140.4,142582.0,127.7946,128.0591,127.6487,128.0591,142582.0
2021-04-05 15:20:00,140.4,140.5,140.13,140.15,120464.0,128.0591,128.1504,127.8129,127.8311,120464.0
2021-04-05 15:30:00,140.17,140.18,139.92,140.1,103277.0,127.8494,127.8585,127.6213,127.7855,103277.0
2021-04-05 15:40:00,140.1,140.32,139.97,140.25,116084.0,127.7855,127.9862,127.6669,127.9223,116084.0
2021-04-05 15:50:00,140.23,140.5,140.03,140.37,555517.0,127.9041,128.1504,127.7217,128.0318,555517.0
2021-04-06 09:30:00,139.85,140.23,139.0,139.66,510257.0,127.5575,127.9041,126.7822,127.3842,510257.0
2021-04-06 09:40:00,139.66,139.66,138.97,139.16,333213.0,127.3842,127.3842,126.7548,126.9281,333213.0
2021-04-06 09:50:00,139.14,139.38,138.77,139.18,302030.0,126.9099,127.1288,126.5724,126.9464,302030.0
2021-04-06 10:00:00,139.15,139.77,138.7,138.73,320901.0,126.919,127.4845,126.5086,126.5359,320901.0
2021-04-06 10:10:00,138.73,139.14,138.53,138.81,245499.0,126.5359,126.9099,126.3535,126.6089,245499.0
2021-04-06 10:20:00,138.8,139.27,138.74,139.0,210484.0,126.5998,127.0285,126.5451,126.7822,210484.0
2021-04-06 10:30:00,139.02,139.03,138.73,138.92,146323.0,126.8004,126.8096,126.5359,126.7092,146323.0
2021-04-06 10:40:00,138.96,139.21,138.9,139.12,128680.0,126.7457,126.9737,126.691,126.8917,128680.0
2021-04-06 10:50:00,139.12,139.55,139.07,139.17,150943.0,126.8917,127.2839,126.846,126.9373,150943.0
2021-04-06 11:00:00,139.15,139.24,138.81,139.22,94126.0,126.919,127.0011,126.6089,126.9829,94126.0
2021-04-06 11:10:00,139.23,139.54,139.16,139.37,177891.0,126.992,127.2747,126.9281,127.1197,177891.0
2021-04-06 11:20:00,139.36,139.59,139.2,139.57,106849.0,127.1106,127.3203,126.9646,127.3021,106849.0
2021-04-06 11:30:00,139.57,139.59,139.24,139.35,102552.0,127.3021,127.3203,127.0011,127.1014,102552.0
2021-04-06 11:40:00,139.36,139.53,139.12,139.12,92454.0,127.1106,127.2656,126.8917,126.8917,92454.0
2021-04-06 11:50:00,139.13,139.23,139.03,139.18,113565.0,126.9008,126.992,126.8096,126.9464,113565.0
2021-04-06 12:00:00,139.17,139.32,139.16,139.32,110831.0,126.9373,127.0741,126.9281,127.0741,110831.0
2021-04-06 12:10:00,139.34,139.37,139.14,139.2,79026.0,127.0923,127.1197,126.9099,126.9646,79026.0
2021-04-06 12:20:00,139.17,139.29,139.12,139.25,94664.0,126.9373,127.0467,126.8917,127.0102,94664.0
2021-04-06 12:30:00,139.23,139.5,139.21,139.32,86380.0,126.992,127.2383,126.9737,127.0741,86380.0
2021-04-06 12:40:00,139.33,139.48,139.22,139.23,49161.0,127.0832,127.22,126.9829,126.992,49161.0
2021-04-06 12:50:00,139.22,139.25,139.08,139.11,63611.0,126.9829,127.0102,126.8552,126.8825,63611.0
2021-04-06 13:00:00,139.1,139.12,138.74,138.75,259821.0,126.8734,126.8917,126.5451,126.5542,259821.0
2021-04-06 13:10:00,138.77,138.96,138.62,138.84,124727.0,126.5724,126.7457,126.4356,126.6363,124727.0
2021-04-06 13:20:00,138.82,138.83,137.9,137.91,222567.0,126.618,126.6271,125.7789,125.788,222567.0
2021-04-06 13:30:00,137.9,138.18,137.63,138.15,125008.0,125.7789,126.0343,125.5326,126.0069,125008.0
2021-04-06 13:40:00,138.12,138.36,138.07,138.19,84483.0,125.9796,126.1985,125.9339,126.0434,84483.0
2021-04-06 13:50:00,138.19,138.34,138.1,138.34,82376.0,126.0434,126.1802,125.9613,126.1802,82376.0
2021-04-06 14:00:00,138.35,138.56,138.25,138.47,63366.0,126.1893,126.3809,126.0981,126.2988,63366.0
2021-04-06 14:10:00,138.49,138.59,138.44,138.5,53581.0,126.317,126.4082,126.2714,126.3261,53581.0
2021-04-06 14:20:00,138.45,138.61,138.38,138.55,64900.0,126.2805,126.4265,126.2167,126.3718,64900.0
2021-04-06 14:30:00,138.56,138.57,138.22,138.44,103006.0,126.3809,126.39,126.0708,126.2714,103006.0
2021-04-06 14:40:00,138.43,138.62,138.36,138.39,69999.0,126.2623,126.4356,126.1985,126.2258,69999.0
2021-04-06 14:50:00,138.4,138.47,138.19,138.28,82624.0,126.2349,126.2988,126.0434,126.1255,82624.0
2021-04-06 15:00:00,138.28,138.35,137.99,138.03,114641.0,126.1255,126.1893,125.861,125.8975,114641.0
2021-04-06 15:10:00,138.01,138.36,138.01,138.36,78133.0,125.8792,126.1985,125.8792,126.1985,78133.0
2021-04-06 15:20:00,138.35,138.55,138.12,138.19,118730.0,126.1893,126.3718,125.9796,126.0434,118730.0
2021-04-06 15:30:00,138.22,138.29,138.07,138.09,154387.0,126.0708,126.1346,125.9339,125.9522,154387.0
2021-04-06 15:40:00,138.11,138.19,137.92,138.1,167891.0,125.9704,126.0434,125.7971,125.9613,167891.0
2021-04-06 15:50:00,138.09,138.15,137.76,138.05,492267.0,125.9522,126.0069,125.6512,125.9157,492267.0
2021-04-07 09:30:00,138.34,138.44,137.4,137.95,515406.0,126.1802,126.2714,125.3228,125.8245,515406.0
2021-04-07 09:40:00,137.91,138.53,137.72,138.22,126867.0,125.788,126.3535,125.6147,126.0708,126867.0
2021-04-07 09:50:00,138.25,138.7,138.11,138.5,148877.0,126.0981,126.5086,125.9704,126.3261,148877.0
2021-04-07 10:00:00,138.53,138.84,138.41,138.53,110351.0,126.3535,126.6363,126.2441,126.3535,110351.0
2021-04-07 10:10:00,138.53,138.89,138.37,138.81,86141.0,126.3535,126.6819,126.2076,126.6089,86141.0
2021-04-07 10:20:00,138.81,139.02,138.77,139.02,129922.0,126.6089,126.8004,126.5724,126.8004,129922.0
2021-04-07 10:30:00,139.05,139.17,138.77,138.98,91948.0,126.8278,126.9373,126.5724,126.764,91948.0
2021-04-07 10:40:00,138.97,139.65,138.84,139.27,180993.0,126.7548,127.3751,126.6363,127.0285,180993.0
2021-04-07 10:50:00,139.25,139.28,138.71,138.74,118404.0,127.0102,127.0376,126.5177,126.5451,118404.0
2021-04-07 11:00:00,138.73,139.14,138.73,138.82,101566.0,126.5359,126.9099,126.5359,126.618,101566.0
2021-04-07 11:10:00,138.87,139.2,138.86,139.13,72917.0,126.6636,126.9646,126.6545,126.9008,72917.0
2021-04-07 11:20:00,139.06,139.09,138.44,138.45,81211.0,126.8369,126.8643,126.2714,126.2805,81211.0
2021-04-07 11:30:00,138.47,138.48,137.76,137.82,154655.0,126.2988,126.3079,125.6512,125.7059,154655.0
2021-04-07 11:40:00,137.81,138.23,137.8,138.05,122105.0,125.6968,126.0799,125.6877,125.9157,122105.0
2021-04-07 11:50:00,138.06,138.17,137.94,137.98,105734.0,125.9248,126.0252,125.8154,125.8519,105734.0
2021-04-07 12:00:00,137.98,138.61,137.92,138.56,280081.0,125.8519,126.4265,125.7971,126.3809,280081.0
2021-04-07 12:10:00,138.54,138.65,138.05,138.11,130961.0,126.3626,126.463,125.9157,125.9704,130961.0
2021-04-07 12:20:00,138.1,138.31,138.06,138.13,78246.0,125.9613,126.1528,125.9248,125.9887,78246.0
2021-04-07 12:30:00,138.1,138.69,138.07,138.68,104425.0,125.9613,126.4994,125.9339,126.4903,104425.0
2021-04-07 12:40:00,138.66,138.83,138.57,138.71,97459.0,126.4721,126.6271,126.39,126.5177,97459.0
2021-04-07 12:50:00,138.71,138.89,138.63,138.71,71494.0,126.5177,126.6819,126.4447,126.5177,71494.0
2021-04-07 13:00:00,138.71,138.83,138.55,138.63,53967.0,126.5177,126.6271,126.3718,126.4447,53967.0
2021-04-07 13:10:00,138.61,138.83,138.53,138.75,56583.0,126.4265,126.6271,126.3535,126.5542,56583.0
2021-04-07 13:20:00,138.73,138.87,138.62,138.63,45388.0,126.5359,126.6636,126.4356,126.4447,45388.0
2021-04-07 13:30:00,138.63,139.12,138.55,139.11,88619.0,126.4447,126.8917,126.3718,126.8825,88619.0
2021-04-07 13:40:00,139.09,139.43,139.07,139.28,86684.0,126.8643,127.1744,126.846,127.0376,86684.0
2021-04-07 13:50:00,139.28,139.36,139.1,139.27,75874.0,127.0376,127.1106,126.8734,127.0285,75874.0
2021-04-07 14:00:00,139.32,139.86,139.32,139.75,123619.0,127.0741,127.5666,127.0741,127.4663,123619.0
2021-04-07 14:10:00,139.78,139.95,139.68,139.76,103269.0,127.4936,127.6487,127.4024,127.4754,103269.0
2021-04-07 14:20:00,139.76,139.84,139.55,139.74,124543.0,127.4754,127.5484,127.2839,127.4572,124543.0
2021-04-07 14:30:00,139.72,139.82,139.63,139.77,51492.0,127.4389,127.5301,127.3568,127.4845,51492.0
2021-04-07 14:40:00,139.78,139.93,139.73,139.87,92544.0,127.4936,127.6305,127.448,127.5757,92544.0
2021-04-07 14:50:00,139.89,139.92,139.54,139.57,91438.0,127.594,127.6213,127.2747,127.3021,91438.0
2021-04-07 15:00:00,139.56,139.73,139.49,139.55,76662.0,127.293,127.448,127.2291,127.2839,76662.0
2021-04-07 15:10:00,139.56,139.58,139.03,139.1,116864.0,127.293,127.3112,126.8096,126.8734,116864.0
2021-04-07 15:20:00,139.09,139.31,139.0,139.12,88973.0,126.8643,127.065,126.7822,126.8917,88973.0
2021-04-07 15:30:00,139.11,139.23,138.76,139.06,143510.0,126.8825,126.992,126.5633,126.8369,143510.0
2021-04-07 15:40:00,139.06,139.44,139.03,139.4,145039.0,126.8369,127.1835,126.8096,127.147,145039.0
2021-04-07 15:50:00,139.42,139.5,139.06,139.44,313819.0,127.1653,127.2383,126.8369,127.1835,313819.0
2021-04-08 09:30:00,140.01,140.25,139.45,140.04,741099.0,127.7034,127.9223,127.1926,127.7308,741099.0
2021-04-08 09:40:00,140.04,140.19,139.33,139.42,300077.0,127.7308,127.8676,127.0832,127.1653,300077.0
2021-04-08 09:50:00,139.42,140.19,139.4,139.92,213376.0,127.1653,127.8676,127.147,127.6213,213376.0
2021-04-08 10:00:00,139.96,140.06,139.25,139.29,187418.0,127.6578,127.749,127.0102,127.0467,187418.0
2021-04-08 10:10:00,139.28,139.62,139.08,139.59,117900.0,127.0376,127.3477,126.8552,127.3203,117900.0
2021-04-08 10:20:00,139.6,139.89,139.39,139.42,81487.0,127.3295,127.594,127.1379,127.1653,81487.0
2021-04-08 10:30:00,139.41,139.66,139.27,139.41,58940.0,127.1562,127.3842,127.0285,127.1562,58940.0
2021-04-08 10:40:00,139.4,139.73,139.36,139.58,104600.0,127.147,127.448,127.1106,127.3112,104600.0
2021-04-08 10:50:00,139.58,139.6,139.11,139.22,140736.0,127.3112,127.3295,126.8825,126.9829,140736.0
2021-04-08 11:00:00,139.24,139.31,138.81,138.9,127768.0,127.0011,127.065,126.6089,126.691,127768.0
2021-04-08 11:10:00,138.87,139.08,138.84,138.9,70214.0,126.6636,126.8552,126.6363,126.691,70214.0
2021-04-08 11:20:00,138.96,139.29,138.95,139.26,65943.0,126.7457,127.0467,126.7366,127.0193,65943.0
2021-04-08 11:30:00,139.26,139.77,139.23,139.74,203738.0,127.0193,127.4845,126.992,127.4572,203738.0
2021-04-08 11:40:00,139.74,139.86,139.48,139.64,83282.0,127.4572,127.5666,127.22,127.3659,83282.0
2021-04-08 11:50:00,139.68,139.71,139.55,139.55,56868.0,127.4024,127.4298,127.2839,127.2839,56868.0
2021-04-08 12:00:00,139.56,139.64,139.27,139.44,99870.0,127.293,127.3659,127.0285,127.1835,99870.0
2021-04-08 12:10:00,139.43,139.62,139.23,139.53,87319.0,127.1744,127.3477,126.992,127.2656,87319.0
2021-04-08 12:20:00,139.55,139.58,139.13,139.23,75231.0,127.2839,127.3112,126.9008,126.992,75231.0
2021-04-08 12:30:00,139.23,139.4,139.19,139.38,52610.0,126.992,127.147,126.9555,127.1288,52610.0
2021-04-08 12:40:00,139.39,139.64,139.26,139.31,65324.0,127.1379,127.3659,127.0193,127.065,65324.0
2021-04-08 12:50:00,139.28,139.5,139.28,139.4,40434.0,127.0376,127.2383,127.0376,127.147,40434.0
2021-04-08 13:00:00,139.39,139.6,139.39,139.48,58548.0,127.1379,127.3295,127.1379,127.22,58548.0
2021-04-08 13:10:00,139.49,139.7,139.4,139.69,55085.0,127.2291,127.4207,127.147,127.4116,55085.0
2021-04-08 13:20:00,139.68,139.71,139.49,139.64,50309.0,127.4024,127.4298,127.2291,127.3659,50309.0
2021-04-08 13:30:00,139.65,139.92,139.64,139.78,69344.0,127.3751,127.6213,127.3659,127.4936,69344.0
2021-04-08 13:40:00,139.8,139.85,139.65,139.69,44001.0,127.5119,127.5575,127.3751,127.4116,44001.0
2021-04-08 13:50:00,139.69,139.7,139.5,139.65,30291.0,127.4116,127.4207,127.2383,127.3751,30291.0
2021-04-08 14:00:00,139.65,139.94,139.61,139.89,78200.0,127.3751,127.6396,127.3386,127.594,78200.0
2021-04-08 14:10:00,139.91,140.18,139.91,140.02,109010.0,127.6122,127.8585,127.6122,127.7125,109010.0
2021-04-08 14:20:00,140.02,140.2,140.01,140.16,71290.0,127.7125,127.8767,127.7034,127.8402,71290.0
2021-04-08 14:30:00,140.16,140.22,140.01,140.08,71844.0,127.8402,127.895,127.7034,127.7673,71844.0
2021-04-08 14:40:00,140.07,140.22,140.04,140.07,60429.0,127.7581,127.895,127.7308,127.7581,60429.0
2021-04-08 14:50:00,140.08,140.09,139.9,139.97,43343.0,127.7673,127.7764,127.6031,127.6669,43343.0
2021-04-08 15:00:00,139.97,140.17,139.86,140.13,63391.0,127.6669,127.8494,127.5666,127.8129,63391.0
2021-04-08 15:10:00,140.13,140.2,139.9,140.19,77382.0,127.8129,127.8767,127.6031,127.8676,77382.0
2021-04-08 15:20:00,140.19,140.26,140.04,140.08,86729.0,127.8676,127.9314,127.7308,127.7673,86729.0
2021-04-08 15:30:00,140.09,140.13,139.9,139.98,150365.0,127.7764,127.8129,127.6031,127.6761,150365.0
2021-04-08 15:40:00,139.98,140.05,139.71,139.71,142977.0,127.6761,127.7399,127.4298,127.4298,142977.0
2021-04-08 15:50:00,139.71,140.37,139.59,140.27,450137.0,127.4298,128.0318,127.3203,127.9406,450137.0
2021-04-09 09:30:00,139.76,140.01,138.91,139.08,361312.0,127.4754,127.7034,126.7001,126.8552,361312.0
2021-04-09 09:40:00,139.08,139.34,138.88,139.12,166331.0,126.8552,127.0923,126.6727,126.8917,166331.0
2021-04-09 09:50:00,139.12,139.61,139.08,139.39,185553.0,126.8917,127.3386,126.8552,127.1379,185553.0
2021-04-09 10:00:00,139.38,139.92,139.27,139.84,152052.0,127.1288,127.6213,127.0285,127.5484,152052.0
2021-04-09 10:10:00,139.83,140.02,139.57,139.83,88828.0,127.5392,127.7125,127.3021,127.5392,88828.0
2021-04-09 10:20:00,139.84,139.91,139.39,139.55,104084.0,127.5484,127.6122,127.1379,127.2839,104084.0
2021-04-09 10:30:00,139.56,139.89,139.28,139.61,101125.0,127.293,127.594,127.0376,127.3386,101125.0
2021-04-09 10:40:00,139.59,139.93,139.59,139.92,64457.0,127.3203,127.6305,127.3203,127.6213,64457.0
2021-04-09 10:50:00,139.89,139.89,139.62,139.69,58195.0,127.594,127.594,127.3477,127.4116,58195.0
2021-04-09 11:00:00,139.7,139.83,139.45,139.56,101425.0,127.4207,127.5392,127.1926,127.293,101425.0
2021-04-09 11:10:00,139.58,139.75,139.46,139.61,69771.0,127.3112,127.4663,127.2018,127.3386,69771.0
2021-04-09 11:20:00,139.6,139.62,139.36,139.42,68008.0,127.3295,127.3477,127.1106,127.1653,68008.0
2021-04-09 11:30:00,139.42,139.5,139.34,139.47,88720.0,127.1653,127.2383,127.0923,127.2109,88720.0
2021-04-09 11:40:00,139.47,139.89,139.47,139.79,73650.0,127.2109,127.594,127.2109,127.5028,73650.0
2021-04-09 11:50:00,139.8,140.12,139.8,139.96,66361.0,127.5119,127.8038,127.5119,127.6578,66361.0
2021-04-09 12:00:00,139.95,140.12,139.89,140.07,55323.0,127.6487,127.8038,127.594,127.7581,55323.0
2021-04-09 12:10:00,140.07,140.08,139.79,139.93,54764.0,127.7581,127.7673,127.5028,127.6305,54764.0
2021-04-09 12:20:00,139.92,140.06,139.89,139.9,46300.0,127.6213,127.749,127.594,127.6031,46300.0
2021-04-09 12:30:00,139.9,139.94,139.8,139.83,34960.0,127.6031,127.6396,127.5119,127.5392,34960.0
2021-04-09 12:40:00,139.84,139.86,139.59,139.6,31249.0,127.5484,127.5666,127.3203,127.3295,31249.0
2021-04-09 12:50:00,139.61,139.81,139.57,139.75,133491.0,127.3386,127.521,127.3021,127.4663,133491.0
2021-04-09 13:00:00,139.75,139.75,139.53,139.65,113428.0,127.4663,127.4663,127.2656,127.3751,113428.0
2021-04-09 13:10:00,139.63,139.65,139.43,139.43,63368.0,127.3568,127.3751,127.1744,127.1744,63368.0
2021-04-09 13:20:00,139.43,139.53,139.35,139.5,60840.0,127.1744,127.2656,127.1014,127.2383,60840.0
2021-04-09 13:30:00,139.49,139.93,139.49,139.92,93300.0,127.2291,127.6305,127.2291,127.6213,93300.0
2021-04-09 13:40:00,139.92,140.01,139.75,139.83,44312.0,127.6213,127.7034,127.4663,127.5392,44312.0
2021-04-09 13:50:00,139.83,140.05,139.68,139.86,63427.0,127.5392,127.7399,127.4024,127.5666,63427.0
2021-04-09 14:00:00,139.86,140.06,139.82,139.95,30503.0,127.5666,127.749,127.5301,127.6487,30503.0
2021-04-09 14:10:00,139.96,139.96,139.76,139.93,51186.0,127.6578,127.6578,127.4754,127.6305,51186.0
2021-04-09 14:20:00,139.93,139.98,139.8,139.85,32371.0,127.6305,127.6761,127.5119,127.5575,32371.0
2021-04-09 14:30:00,139.84,139.84,139.7,139.81,45345.0,127.5484,127.5484,127.4207,127.521,45345.0
2021-04-09 14:40:00,139.82,139.93,139.79,139.88,35409.0,127.5301,127.6305,127.5028,127.5849,35409.0
2021-04-09 14:50:00,139.88,139.96,139.78,139.85,54753.0,127.5849,127.6578,127.4936,127.5575,54753.0
2021-04-09 15:00:00,139.84,139.85,139.46,139.54,64418.0,127.5484,127.5575,127.2018,127.2747,64418.0
2021-04-09 15:10:00,139.53,139.61,139.46,139.56,57277.0,127.2656,127.3386,127.2018,127.293,57277.0
2021-04-09 15:20:00,139.56,139.96,139.51,139.96,71805.0,127.293,127.6578,127.2474,127.6578,71805.0
2021-04-09 15:30:00,139.97,140.12,139.93,140.03,112403.0,127.6669,127.8038,127.6305,127.7217,112403.0
2021-04-09 15:40:00,140.02,140.06,139.85,139.98,138229.0,127.7125,127.749,127.5575,127.6761,138229.0
2021-04-09 15:50:00,140.0,140.68,139.98,140.6,582200.0,127.6943,128.3145,127.6761,128.2416,582200.0
2021-04-12 09:30:00,138.86,139.12,137.72,138.92,1014177.0,126.6545,126.8917,125.6147,126.7092,1014177.0
2021-04-12 09:40:00,138.95,139.89,138.94,139.56,375168.0,126.7366,127.594,126.7275,127.293,375168.0
2021-04-12 09:50:00,139.53,139.72,138.75,138.76,327899.0,127.2656,127.4389,126.5542,126.5633,327899.0
2021-04-12 10:00:00,138.78,139.37,138.78,139.19,179344.0,126.5815,127.1197,126.5815,126.9555,179344.0
2021-04-12 10:10:00,139.21,139.23,138.93,139.2,229117.0,126.9737,126.992,126.7184,126.9646,229117.0
2021-04-12 10:20:00,139.2,139.22,138.69,138.77,118457.0,126.9646,126.9829,126.4994,126.5724,118457.0
2021-04-12 10:30:00,138.78,138.8,138.27,138.33,144690.0,126.5815,126.5998,126.1164,126.1711,144690.0
2021-04-12 10:40:00,138.33,138.59,137.92,138.44,141155.0,126.1711,126.4082,125.7971,126.2714,141155.0
2021-04-12 10:50:00,138.43,138.94,138.33,138.4,228978.0,126.2623,126.7275,126.1711,126.2349,228978.0
2021-04-12 11:00:00,138.41,138.57,138.23,138.49,196721.0,126.2441,126.39,126.0799,126.317,196721.0
2021-04-12 11:10:00,138.47,138.8,138.35,138.74,94929.0,126.2988,126.5998,126.1893,126.5451,94929.0
2021-04-12 11:20:00,138.74,138.79,138.33,138.48,68780.0,126.5451,126.5907,126.1711,126.3079,68780.0
2021-04-12 11:30:00,138.5,138.59,138.33,138.5,89551.0,126.3261,126.4082,126.1711,126.3261,89551.0
2021-04-12 11:40:00,138.47,138.77,138.3,138.3,114883.0,126.2988,126.5724,126.1437,126.1437,114883.0
2021-04-12 11:50:00,138.29,138.43,138.21,138.23,81307.0,126.1346,126.2623,126.0616,126.0799,81307.0
2021-04-12 12:00:00,138.24,138.47,138.21,138.38,129825.0,126.089,126.2988,126.0616,126.2167,129825.0
2021-04-12 12:10:00,138.37,138.55,138.08,138.18,104991.0,126.2076,126.3718,125.9431,126.0343,104991.0
2021-04-12 12:20:00,138.25,138.42,138.24,138.39,82332.0,126.0981,126.2532,126.089,126.2258,82332.0
2021-04-12 12:30:00,138.39,138.97,138.37,138.8,105853.0,126.2258,126.7548,126.2076,126.5998,105853.0
2021-04-12 12:40:00,138.79,138.95,138.73,138.78,133601.0,126.5907,126.7366,126.5359,126.5815,133601.0
2021-04-12 12:50:00,138.77,138.87,138.66,138.67,77110.0,126.5724,126.6636,126.4721,126.4812,77110.0
2021-04-12 13:00:00,138.68,138.83,138.59,138.75,104410.0,126.4903,126.6271,126.4082,126.5542,104410.0
2021-04-12 13:10:00,138.77,138.83,138.62,138.64,90810.0,126.5724,126.6271,126.4356,126.4538,90810.0
2021-04-12 13:20:00,138.65,138.67,138.14,138.19,150588.0,126.463,126.4812,125.9978,126.0434,150588.0
2021-04-12 13:30:00,138.19,138.38,138.08,138.13,97010.0,126.0434,126.2167,125.9431,125.9887,97010.0
2021-04-12 13:40:00,138.1,138.11,137.84,137.92,218993.0,125.9613,125.9704,125.7242,125.7971,218993.0
2021-04-12 13:50:00,137.92,137.94,137.52,137.57,132271.0,125.7971,125.8154,125.4323,125.4779,132271.0
2021-04-12 14:00:00,137.53,137.82,137.53,137.69,103212.0,125.4414,125.7059,125.4414,125.5873,103212.0
2021-04-12 14:10:00,137.69,137.78,137.32,137.4,219373.0,125.5873,125.6694,125.2499,125.3228,219373.0
2021-04-12 14:20:00,137.41,137.41,136.8,136.82,333550.0,125.332,125.332,124.7756,124.7938,333550.0
2021-04-12 14:30:00,136.82,137.03,136.63,136.91,201950.0,124.7938,124.9854,124.6205,124.8759,201950.0
2021-04-12 14:40:00,136.91,136.93,136.2,136.41,310669.0,124.8759,124.8941,124.2283,124.4199,310669.0
2021-04-12 14:50:00,136.38,136.44,136.09,136.19,251647.0,124.3925,124.4472,124.128,124.2192,251647.0
2021-04-12 15:00:00,136.19,136.5,136.05,136.41,285711.0,124.2192,124.5019,124.0915,124.4199,285711.0
2021-04-12 15:10:00,136.43,136.72,136.34,136.5,193303.0,124.4381,124.7026,124.356,124.5019,193303.0
2021-04-12 15:20:00,136.48,136.88,136.48,136.88,153322.0,124.4837,124.8485,124.4837,124.8485,153322.0
2021-04-12 15:30:00,136.88,137.16,136.85,137.12,179360.0,124.8485,125.1039,124.8212,125.0674,179360.0
2021-04-12 15:40:00,137.11,137.4,137.1,137.36,176991.0,125.0583,125.3228,125.0492,125.2864,176991.0
2021-04-12 15:50:00,137.35,137.54,137.22,137.47,361111.0,125.2772,125.4505,125.1587,125.3867,361111.0
2021-04-13 09:30:00,138.48,138.77,137.48,138.45,368376.0,126.3079,126.5724,125.3958,126.2805,368376.0
2021-04-13 09:40:00,138.42,138.52,137.95,137.97,141843.0,126.2532,126.3444,125.8245,125.8427,141843.0
2021-04-13 09:50:00,137.94,138.03,137.4,137.48,124858.0,125.8154,125.8975,125.3228,125.3958,124858.0
2021-04-13 10:00:00,137.51,137.59,136.85,136.94,136783.0,125.4232,125.4961,124.8212,124.9033,136783.0
2021-04-13 10:10:00,136.95,137.03,135.91,136.03,233965.0,124.9124,124.9854,123.9638,124.0733,233965.0
2021-04-13 10:20:00,136.03,136.43,135.75,136.37,190441.0,124.0733,124.4381,123.8179,124.3834,190441.0
2021-04-13 10:30:00,136.37,136.48,135.94,136.06,143276.0,124.3834,124.4837,123.9912,124.1006,143276.0
2021-04-13 10:40:00,136.06,136.75,136.06,136.54,125038.0,124.1006,124.73,124.1006,124.5384,125038.0
2021-04-13 10:50:00,136.58,136.76,136.49,136.65,78214.0,124.5749,124.7391,124.4928,124.6388,78214.0
2021-04-13 11:00:00,136.65,137.09,136.63,137.02,125631.0,124.6388,125.0401,124.6205,124.9762,125631.0
2021-04-13 11:10:00,137.01,137.02,136.7,136.8,68611.0,124.9671,124.9762,124.6844,124.7756,68611.0
2021-04-13 11:20:00,136.78,136.99,136.62,136.94,77852.0,124.7573,124.9489,124.6114,124.9033,77852.0
2021-04-13 11:30:00,136.95,137.05,136.47,136.59,124408.0,124.9124,125.0036,124.4746,124.584,124408.0
2021-04-13 11:40:00,136.59,136.96,136.56,136.84,116506.0,124.584,124.9215,124.5567,124.8121,116506.0
2021-04-13 11:50:00,136.84,136.85,136.63,136.82,48931.0,124.8121,124.8212,124.6205,124.7938,48931.0
2021-04-13 12:00:00,136.83,136.91,136.66,136.73,60028.0,124.8029,124.8759,124.6479,124.7117,60028.0
2021-04-13 12:10:00,136.76,136.86,136.67,136.68,42902.0,124.7391,124.8303,124.657,124.6661,42902.0
2021-04-13 12:20:00,136.7,136.79,136.6,136.61,40557.0,124.6844,124.7665,124.5932,124.6023,40557.0
2021-04-13 12:30:00,136.61,136.79,136.59,136.68,40438.0,124.6023,124.7665,124.584,124.6661,40438.0
2021-04-13 12:40:00,136.67,136.75,136.61,136.73,42510.0,124.657,124.73,124.6023,124.7117,42510.0
2021-04-13 12:50:00,136.74,136.82,136.62,136.65,36694.0,124.7208,124.7938,124.6114,124.6388,36694.0
2021-04-13 13:00:00,136.68,137.1,136.67,136.76,94756.0,124.6661,125.0492,124.657,124.7391,94756.0
2021-04-13 13:10:00,136.77,136.9,136.67,136.84,137730.0,124.7482,124.8668,124.657,124.8121,137730.0
2021-04-13 13:20:00,136.84,136.88,136.67,136.7,114356.0,124.8121,124.8485,124.657,124.6844,114356.0
2021-04-13 13:30:00,136.72,136.84,136.6,136.62,174068.0,124.7026,124.8121,124.5932,124.6114,174068.0
2021-04-13 13:40:00,136.62,136.76,136.31,136.34,183009.0,124.6114,124.7391,124.3286,124.356,183009.0
2021-04-13 13:50:00,136.35,136.36,136.07,136.13,203152.0,124.3651,124.3743,124.1097,124.1645,203152.0
2021-04-13 14:00:00,136.11,136.36,136.01,136.07,258288.0,124.1462,124.3743,124.055,124.1097,258288.0
2021-04-13 14:10:00,136.07,136.54,136.02,136.46,165364.0,124.1097,124.5384,124.0641,124.4655,165364.0
2021-04-13 14:20:00,136.44,136.66,136.34,136.65,70666.0,124.4472,124.6479,124.356,124.6388,70666.0
2021-04-13 14:30:00,136.64,136.78,136.63,136.73,54725.0,124.6296,124.7573,124.6205,124.7117,54725.0
2021-04-13 14:40:00,136.72,136.95,136.72,136.87,51197.0,124.7026,124.9124,124.7026,124.8394,51197.0
2021-04-13 14:50:00,136.85,137.17,136.85,137.15,55457.0,124.8212,125.1131,124.8212,125.0948,55457.0
2021-04-13 15:00:00,137.14,137.26,137.05,137.24,65358.0,125.0857,125.1951,125.0036,125.1769,65358.0
2021-04-13 15:10:00,137.25,137.43,137.22,137.39,117273.0,125.186,125.3502,125.1587,125.3137,117273.0
2021-04-13 15:20:00,137.39,137.42,137.27,137.38,80919.0,125.3137,125.3411,125.2043,125.3046,80919.0
2021-04-13 15:30:00,137.39,137.45,137.23,137.28,92591.0,125.3137,125.3684,125.1678,125.2134,92591.0
2021-04-13 15:40:00,137.3,137.37,137.21,137.28,107315.0,125.2316,125.2955,125.1495,125.2134,107315.0
2021-04-13 15:50:00,137.31,137.38,137.06,137.3,399544.0,125.2407,125.3046,125.0127,125.2316,399544.0
2021-04-14 09:30:00,136.9,137.23,136.6,136.88,339980.0,124.8668,125.1678,124.5932,124.8485,339980.0
2021-04-14 09:40:00,136.91,137.78,136.74,137.48,165437.0,124.8759,125.6694,124.7208,125.3958,165437.0
2021-04-14 09:50:00,137.5,137.79,137.25,137.69,114793.0,125.414,125.6786,125.186,125.5873,114793.0
2021-04-14 10:00:00,137.7,137.84,137.02,137.21,112127.0,125.5965,125.7242,124.9762,125.1495,112127.0
2021-04-14 10:10:00,137.23,137.23,136.92,136.99,91312.0,125.1678,125.1678,124.885,124.9489,91312.0
2021-04-14 10:20:00,137.0,137.28,136.8,136.87,87692.0,124.958,125.2134,124.7756,124.8394,87692.0
2021-04-14 10:30:00,136.81,137.44,136.81,137.01,54603.0,124.7847,125.3593,124.7847,124.9671,54603.0
2021-04-14 10:40:00,137.02,137.28,136.72,137.16,70853.0,124.9762,125.2134,124.7026,125.1039,70853.0
2021-04-14 10:50:00,137.15,137.19,136.58,136.66,72285.0,125.0948,125.1313,124.5749,124.6479,72285.0
2021-04-14 11:00:00,136.71,136.96,136.6,136.84,85778.0,124.6935,124.9215,124.5932,124.8121,85778.0
2021-04-14 11:10:00,136.83,136.87,136.58,136.67,78475.0,124.8029,124.8394,124.5749,124.657,78475.0
2021-04-14 11:20:00,136.63,136.71,136.24,136.62,117698.0,124.6205,124.6935,124.2648,124.6114,117698.0
2021-04-14 11:30:00,136.62,136.65,136.37,136.55,70889.0,124.6114,124.6388,124.3834,124.5476,70889.0
2021-04-14 11:40:00,136.56,136.93,136.47,136.76,56325.0,124.5567,124.8941,124.4746,124.7391,56325.0
2021-04-14 11:50:00,136.77,136.85,136.71,136.8,34395.0,124.7482,124.8212,124.6935,124.7756,34395.0
2021-04-14 12:00:00,136.83,136.86,136.17,136.52,76932.0,124.8029,124.8303,124.201,124.5202,76932.0
2021-04-14 12:10:00,136.5,136.65,136.39,136.6,54777.0,124.5019,124.6388,124.4016,124.5932,54777.0
2021-04-14 12:20:00,136.66,136.73,136.31,136.31,61015.0,124.6479,124.7117,124.3286,124.3286,61015.0
2021-04-14 12:30:00,136.31,136.45,136.18,136.35,187749.0,124.3286,124.4563,124.2101,124.3651,187749.0
2021-04-14 12:40:00,136.37,136.37,136.18,136.24,123177.0,124.3834,124.3834,124.2101,124.2648,123177.0
2021-04-14 12:50:00,136.25,136.32,136.15,136.24,60086.0,124.2739,124.3378,124.1827,124.2648,60086.0
2021-04-14 13:00:00,136.24,136.24,135.88,136.02,164603.0,124.2648,124.2648,123.9364,124.0641,164603.0
2021-04-14 13:10:00,136.01,136.05,135.83,135.9,76320.0,124.055,124.0915,123.8908,123.9547,76320.0
2021-04-14 13:20:00,135.9,135.93,135.34,135.65,243016.0,123.9547,123.982,123.4439,123.7267,243016.0
2021-04-14 13:30:00,135.65,135.65,135.02,135.11,144174.0,123.7267,123.7267,123.152,123.2341,144174.0
2021-04-14 13:40:00,135.12,135.35,135.03,135.06,129146.0,123.2432,123.453,123.1612,123.1885,129146.0
2021-04-14 13:50:00,135.07,135.2,134.31,134.46,198753.0,123.1976,123.3162,122.5044,122.6413,198753.0
2021-04-14 14:00:00,134.44,134.52,133.91,134.11,202546.0,122.623,122.696,122.1396,122.322,202546.0
2021-04-14 14:10:00,134.1,134.49,134.0,134.44,168664.0,122.3129,122.6686,122.2217,122.623,168664.0
2021-04-14 14:20:00,134.47,134.86,134.43,134.6,156435.0,122.6504,123.0061,122.6139,122.769,156435.0
2021-04-14 14:30:00,134.65,134.72,134.5,134.56,83021.0,122.8146,122.8784,122.6777,122.7325,83021.0
2021-04-14 14:40:00,134.59,134.9,134.53,134.59,71882.0,122.7598,123.0426,122.7051,122.7598,71882.0
2021-04-14 14:50:00,134.6,134.6,134.25,134.31,109344.0,122.769,122.769,122.4497,122.5044,109344.0
2021-04-14 15:00:00,134.32,134.61,134.12,134.19,104212.0,122.5136,122.7781,122.3311,122.395,104212.0
2021-04-14 15:10:00,134.19,134.84,134.09,134.7,131443.0,122.395,122.9879,122.3038,122.8602,131443.0
2021-04-14 15:20:00,134.7,134.86,134.51,134.66,213597.0,122.8602,123.0061,122.6869,122.8237,213597.0
2021-04-14 15:30:00,134.65,134.83,134.52,134.71,182560.0,122.8146,122.9787,122.696,122.8693,182560.0
2021-04-14 15:40:00,134.72,134.79,134.24,134.26,196067.0,122.8784,122.9423,122.4406,122.4588,196067.0
2021-04-14 15:50:00,134.26,134.82,134.19,134.75,483071.0,122.4588,122.9696,122.395,122.9058,483071.0
2021-04-15 09:30:00,136.1,136.54,136.0,136.3,434003.0,124.1371,124.5384,124.0459,124.3195,434003.0
2021-04-15 09:40:00,136.31,136.65,136.01,136.51,219262.0,124.3286,124.6388,124.055,124.5111,219262.0
2021-04-15 09:50:00,136.55,136.96,136.33,136.35,150834.0,124.5476,124.9215,124.3469,124.3651,150834.0
2021-04-15 10:00:00,136.38,136.41,135.57,135.93,197683.0,124.3925,124.4199,123.6537,123.982,197683.0
2021-04-15 10:10:00,135.96,136.77,135.92,136.48,141324.0,124.0094,124.7482,123.9729,124.4837,141324.0
2021-04-15 10:20:00,136.51,136.9,136.46,136.89,105246.0,124.5111,124.8668,124.4655,124.8577,105246.0
2021-04-15 10:30:00,136.89,136.99,136.76,136.93,94781.0,124.8577,124.9489,124.7391,124.8941,94781.0
2021-04-15 10:40:00,136.91,137.21,136.91,137.11,141003.0,124.8759,125.1495,124.8759,125.0583,141003.0
2021-04-15 10:50:00,137.13,137.36,137.06,137.21,110650.0,125.0766,125.2864,125.0127,125.1495,110650.0
2021-04-15 11:00:00,137.22,137.73,137.19,137.46,145222.0,125.1587,125.6238,125.1313,125.3776,145222.0
2021-04-15 11:10:00,137.45,137.5,136.94,137.04,150289.0,125.3684,125.414,124.9033,124.9945,150289.0
2021-04-15 11:20:00,137.04,137.09,136.78,136.84,74083.0,124.9945,125.0401,124.7573,124.8121,74083.0
2021-04-15 11:30:00,136.84,136.91,136.74,136.91,56708.0,124.8121,124.8759,124.7208,124.8759,56708.0
2021-04-15 11:40:00,136.9,137.23,136.83,137.13,72419.0,124.8668,125.1678,124.8029,125.0766,72419.0
2021-04-15 11:50:00,137.13,137.15,136.71,136.81,93833.0,125.0766,125.0948,124.6935,124.7847,93833.0
2021-04-15 12:00:00,136.81,136.98,136.52,136.97,77400.0,124.7847,124.9398,124.5202,124.9306,77400.0
2021-04-15 12:10:00,136.95,137.11,136.9,136.94,50601.0,124.9124,125.0583,124.8668,124.9033,50601.0
2021-04-15 12:20:00,136.92,137.13,136.88,137.06,57165.0,124.885,125.0766,124.8485,125.0127,57165.0
2021-04-15 12:30:00,137.07,137.43,137.06,137.41,117928.0,125.0218,125.3502,125.0127,125.332,117928.0
2021-04-15 12:40:00,137.42,137.49,137.2,137.3,82071.0,125.3411,125.4049,125.1404,125.2316,82071.0
2021-04-15 12:50:00,137.32,137.41,137.09,137.12,64510.0,125.2499,125.332,125.0401,125.0674,64510.0
2021-04-15 13:00:00,137.12,137.28,137.07,137.09,83039.0,125.0674,125.2134,125.0218,125.0401,83039.0
2021-04-15 13:10:00,137.08,137.19,137.02,137.13,69428.0,125.031,125.1313,124.9762,125.0766,69428.0
2021-04-15 13:20:00,137.13,137.4,137.06,137.27,103697.0,125.0766,125.3228,125.0127,125.2043,103697.0
2021-04-15 13:30:00,137.26,137.47,137.24,137.39,79305.0,125.1951,125.3867,125.1769,125.3137,79305.0
2021-04-15 13:40:00,137.39,137.46,137.34,137.34,66669.0,125.3137,125.3776,125.2681,125.2681,66669.0
2021-04-15 13:50:00,137.34,137.43,137.27,137.38,98002.0,125.2681,125.3502,125.2043,125.3046,98002.0
2021-04-15 14:00:00,137.39,137.56,137.31,137.38,106305.0,125.3137,125.4688,125.2407,125.3046,106305.0
2021-04-15 14:10:00,137.39,137.64,137.34,137.59,76289.0,125.3137,125.5417,125.2681,125.4961,76289.0
2021-04-15 14:20:00,137.58,137.82,137.55,137.82,109800.0,125.487,125.7059,125.4597,125.7059,109800.0
2021-04-15 14:30:00,137.83,137.84,137.68,137.75,248870.0,125.715,125.7242,125.5782,125.6421,248870.0
2021-04-15 14:40:00,137.75,137.75,137.48,137.54,69605.0,125.6421,125.6421,125.3958,125.4505,69605.0
2021-04-15 14:50:00,137.55,137.7,137.55,137.69,146239.0,125.4597,125.5965,125.4597,125.5873,146239.0
2021-04-15 15:00:00,137.7,137.78,137.6,137.65,113318.0,125.5965,125.6694,125.5053,125.5509,113318.0
2021-04-15 15:10:00,137.65,137.69,137.53,137.69,67150.0,125.5509,125.5873,125.4414,125.5873,67150.0
2021-04-15 15:20:00,137.69,137.7,137.29,137.33,96657.0,125.5873,125.5965,125.2225,125.259,96657.0
2021-04-15 15:30:00,137.34,137.77,137.27,137.74,151680.0,125.2681,125.6603,125.2043,125.633,151680.0
2021-04-15 15:40:00,137.74,137.93,137.62,137.87,155991.0,125.633,125.8063,125.5235,125.7515,155991.0
2021-04-15 15:50:00,137.86,137.99,137.69,137.84,442006.0,125.7424,125.861,125.5873,125.7242,442006.0
2021-04-16 09:30:00,137.66,137.95,136.93,137.23,473514.0,125.56,125.8245,124.8941,125.1678,473514.0
2021-04-16 09:40:00,137.27,137.42,136.94,137.38,128533.0,125.2043,125.3411,124.9033,125.3046,128533.0
2021-04-16 09:50:00,137.39,137.41,136.65,136.82,76365.0,125.3137,125.332,124.6388,124.7938,76365.0
2021-04-16 10:00:00,136.84,137.63,136.81,137.6,115302.0,124.8121,125.5326,124.7847,125.5053,115302.0
2021-04-16 10:10:00,137.59,138.23,137.59,138.18,151993.0,125.4961,126.0799,125.4961,126.0343,151993.0
2021-04-16 10:20:00,138.21,138.26,137.77,137.78,122309.0,126.0616,126.1072,125.6603,125.6694,122309.0
2021-04-16 10:30:00,137.81,137.93,137.44,137.55,69443.0,125.6968,125.8063,125.3593,125.4597,69443.0
2021-04-16 10:40:00,137.57,137.95,137.51,137.89,79111.0,125.4779,125.8245,125.4232,125.7698,79111.0
2021-04-16 10:50:00,137.9,137.96,137.59,137.59,57055.0,125.7789,125.8336,125.4961,125.4961,57055.0
2021-04-16 11:00:00,137.6,137.92,137.35,137.8,75035.0,125.5053,125.7971,125.2772,125.6877,75035.0
2021-04-16 11:10:00,137.82,137.92,137.64,137.85,46909.0,125.7059,125.7971,125.5417,125.7333,46909.0
2021-04-16 11:20:00,137.83,138.03,137.79,137.84,62438.0,125.715,125.8975,125.6786,125.7242,62438.0
2021-04-16 11:30:00,137.85,138.14,137.79,138.1,47040.0,125.7333,125.9978,125.6786,125.9613,47040.0
2021-04-16 11:40:00,138.11,138.21,137.96,138.07,73353.0,125.9704,126.0616,125.8336,125.9339,73353.0
2021-04-16 11:50:00,138.08,138.26,138.08,138.18,75544.0,125.9431,126.1072,125.9431,126.0343,75544.0
2021-04-16 12:00:00,138.21,138.42,138.09,138.4,93548.0,126.0616,126.2532,125.9522,126.2349,93548.0
2021-04-16 12:10:00,138.39,138.46,138.2,138.38,57003.0,126.2258,126.2897,126.0525,126.2167,57003.0
2021-04-16 12:20:00,138.36,138.65,138.35,138.52,296862.0,126.1985,126.463,126.1893,126.3444,296862.0
2021-04-16 12:30:00,138.53,138.84,138.52,138.75,168292.0,126.3535,126.6363,126.3444,126.5542,168292.0
2021-04-16 12:40:00,138.77,139.01,138.76,138.85,121664.0,126.5724,126.7913,126.5633,126.6454,121664.0
2021-04-16 12:50:00,138.84,138.85,138.52,138.67,53608.0,126.6363,126.6454,126.3444,126.4812,53608.0
2021-04-16 13:00:00,138.67,139.0,138.62,138.96,84876.0,126.4812,126.7822,126.4356,126.7457,84876.0
2021-04-16 13:10:00,138.97,138.99,138.5,138.7,67785.0,126.7548,126.7731,126.3261,126.5086,67785.0
2021-04-16 13:20:00,138.73,138.74,138.55,138.66,41145.0,126.5359,126.5451,126.3718,126.4721,41145.0
2021-04-16 13:30:00,138.67,138.75,138.54,138.63,60839.0,126.4812,126.5542,126.3626,126.4447,60839.0
2021-04-16 13:40:00,138.63,138.64,138.37,138.42,49635.0,126.4447,126.4538,126.2076,126.2532,49635.0
2021-04-16 13:50:00,138.42,138.45,138.24,138.29,94330.0,126.2532,126.2805,126.089,126.1346,94330.0
2021-04-16 14:00:00,138.31,138.69,138.26,138.61,64742.0,126.1528,126.4994,126.1072,126.4265,64742.0
2021-04-16 14:10:00,138.61,138.63,138.38,138.4,65030.0,126.4265,126.4447,126.2167,126.2349,65030.0
2021-04-16 14:20:00,138.38,138.51,138.28,138.5,37628.0,126.2167,126.3353,126.1255,126.3261,37628.0
2021-04-16 14:30:00,138.52,138.61,138.43,138.52,49960.0,126.3444,126.4265,126.2623,126.3444,49960.0
2021-04-16 14:40:00,138.51,138.56,138.37,138.52,55384.0,126.3353,126.3809,126.2076,126.3444,55384.0
2021-04-16 14:50:00,138.53,138.6,138.47,138.5,41488.0,126.3535,126.4174,126.2988,126.3261,41488.0
2021-04-16 15:00:00,138.52,138.57,138.31,138.31,66955.0,126.3444,126.39,126.1528,126.1528,66955.0
2021-04-16 15:10:00,138.3,138.43,138.24,138.39,73703.0,126.1437,126.2623,126.089,126.2258,73703.0
2021-04-16 15:20:00,138.41,138.49,138.29,138.37,85645.0,126.2441,126.317,126.1346,126.2076,85645.0
2021-04-16 15:30:00,138.38,138.39,138.1,138.18,156644.0,126.2167,126.2258,125.9613,126.0343,156644.0
2021-04-16 15:40:00,138.18,138.21,137.92,138.01,152557.0,126.0343,126.0616,125.7971,125.8792,152557.0
2021-04-16 15:50:00,138.02,138.33,138.01,138.21,344386.0,125.8883,126.1711,125.8792,126.0616,344386.0
2021-04-19 09:30:00,136.74,137.05,135.57,136.44,796843.0,124.7208,125.0036,123.6537,124.4472,796843.0
2021-04-19 09:40:00,136.44,136.77,136.29,136.44,219955.0,124.4472,124.7482,124.3104,124.4472,219955.0
2021-04-19 09:50:00,136.47,136.68,136.15,136.48,124077.0,124.4746,124.6661,124.1827,124.4837,124077.0
2021-04-19 10:00:00,136.44,136.83,135.72,135.86,164782.0,124.4472,124.8029,123.7905,123.9182,164782.0
2021-04-19 10:10:00,135.85,135.99,135.38,135.52,158297.0,123.9091,124.0368,123.4804,123.6081,158297.0
2021-04-19 10:20:00,135.54,135.86,135.5,135.75,107073.0,123.6263,123.9182,123.5898,123.8179,107073.0
2021-04-19 10:30:00,135.72,135.75,135.38,135.56,113949.0,123.7905,123.8179,123.4804,123.6446,113949.0
2021-04-19 10:40:00,135.58,135.67,134.66,134.84,164995.0,123.6628,123.7449,122.8237,122.9879,164995.0
2021-04-19 10:50:00,134.86,135.46,134.78,135.38,117736.0,123.0061,123.5534,122.9331,123.4804,117736.0
2021-04-19 11:00:00,135.44,135.51,135.15,135.24,69620.0,123.5351,123.599,123.2706,123.3527,69620.0
2021-04-19 11:10:00,135.22,135.5,134.98,135.5,112829.0,123.3345,123.5898,123.1155,123.5898,112829.0
2021-04-19 11:20:00,135.47,135.52,135.1,135.47,157915.0,123.5625,123.6081,123.225,123.5625,157915.0
2021-04-19 11:30:00,135.47,135.48,134.75,134.94,160330.0,123.5625,123.5716,122.9058,123.0791,160330.0
2021-04-19 11:40:00,134.93,135.14,134.67,134.92,118298.0,123.0699,123.2615,122.8328,123.0608,118298.0
2021-04-19 11:50:00,134.95,135.45,134.95,135.11,91003.0,123.0882,123.5442,123.0882,123.2341,91003.0
2021-04-19 12:00:00,135.1,135.33,134.96,135.29,111405.0,123.225,123.4348,123.0973,123.3983,111405.0
2021-04-19 12:10:00,135.29,135.48,135.18,135.35,157518.0,123.3983,123.5716,123.298,123.453,157518.0
2021-04-19 12:20:00,135.37,135.64,134.83,134.96,122609.0,123.4713,123.7175,122.9787,123.0973,122609.0
2021-04-19 12:30:00,134.97,135.0,134.39,134.4,134906.0,123.1064,123.1338,122.5774,122.5865,134906.0
2021-04-19 12:40:00,134.4,134.45,134.17,134.37,243292.0,122.5865,122.6321,122.3767,122.5592,243292.0
2021-04-19 12:50:00,134.34,134.37,134.08,134.17,111743.0,122.5318,122.5592,122.2947,122.3767,111743.0
2021-04-19 13:00:00,134.16,134.38,134.08,134.25,86446.0,122.3676,122.5683,122.2947,122.4497,86446.0
2021-04-19 13:10:00,134.23,134.65,134.2,134.58,74283.0,122.4315,122.8146,122.4041,122.7507,74283.0
2021-04-19 13:20:00,134.6,134.7,134.25,134.28,89925.0,122.769,122.8602,122.4497,122.4771,89925.0
2021-04-19 13:30:00,134.29,134.72,134.16,134.7,77589.0,122.4862,122.8784,122.3676,122.8602,77589.0
2021-04-19 13:40:00,134.69,134.7,134.45,134.46,53862.0,122.851,122.8602,122.6321,122.6413,53862.0
2021-04-19 13:50:00,134.4,134.6,134.34,134.5,52263.0,122.5865,122.769,122.5318,122.6777,52263.0
2021-04-19 14:00:00,134.47,134.59,134.21,134.27,43173.0,122.6504,122.7598,122.4132,122.468,43173.0
2021-04-19 14:10:00,134.28,134.57,134.25,134.47,67512.0,122.4771,122.7416,122.4497,122.6504,67512.0
2021-04-19 14:20:00,134.49,134.65,134.35,134.53,39854.0,122.6686,122.8146,122.5409,122.7051,39854.0
2021-04-19 14:30:00,134.51,134.59,134.21,134.27,56308.0,122.6869,122.7598,122.4132,122.468,56308.0
2021-04-19 14:40:00,134.31,134.72,134.25,134.68,65357.0,122.5044,122.8784,122.4497,122.8419,65357.0
2021-04-19 14:50:00,134.64,134.98,134.56,134.94,66716.0,122.8054,123.1155,122.7325,123.0791,66716.0
2021-04-19 15:00:00,134.96,135.02,134.66,134.71,93802.0,123.0973,123.152,122.8237,122.8693,93802.0
2021-04-19 15:10:00,134.71,134.78,134.42,134.48,62336.0,122.8693,122.9331,122.6048,122.6595,62336.0
2021-04-19 15:20:00,134.49,134.88,134.41,134.86,127406.0,122.6686,123.0243,122.5957,123.0061,127406.0
2021-04-19 15:30:00,134.86,134.87,134.66,134.74,86176.0,123.0061,123.0152,122.8237,122.8966,86176.0
2021-04-19 15:40:00,134.74,135.07,134.74,135.0,156851.0,122.8966,123.1976,122.8966,123.1338,156851.0
2021-04-19 15:50:00,135.0,135.29,134.92,135.24,435968.0,123.1338,123.3983,123.0608,123.3527,435968.0
2021-04-20 09:30:00,134.55,134.69,133.06,133.83,615576.0,122.7233,122.851,121.3643,122.0666,615576.0
2021-04-20 09:40:00,133.83,134.77,133.8,134.69,129316.0,122.0666,122.924,122.0393,122.851,129316.0
2021-04-20 09:50:00,134.71,134.75,134.3,134.4,125835.0,122.8693,122.9058,122.4953,122.5865,125835.0
2021-04-20 10:00:00,134.4,134.78,134.26,134.39,74601.0,122.5865,122.9331,122.4588,122.5774,74601.0
2021-04-20 10:10:00,134.37,134.65,134.16,134.29,94255.0,122.5592,122.8146,122.3676,122.4862,94255.0
2021-04-20 10:20:00,134.26,134.57,133.0,134.41,289087.0,122.4588,122.7416,121.3096,122.5957,289087.0
2021-04-20 10:30:00,134.4,134.62,134.21,134.44,98958.0,122.5865,122.7872,122.4132,122.623,98958.0
2021-04-20 10:40:00,134.44,134.49,133.56,133.63,140024.0,122.623,122.6686,121.8204,121.8842,140024.0
2021-04-20 10:50:00,133.57,133.87,133.24,133.75,205276.0,121.8295,122.1031,121.5285,121.9937,205276.0
2021-04-20 11:00:00,133.73,134.1,133.71,134.07,57083.0,121.9754,122.3129,121.9572,122.2855,57083.0
2021-04-20 11:10:00,134.09,134.1,133.2,133.21,82447.0,122.3038,122.3129,121.492,121.5011,82447.0
2021-04-20 11:20:00,133.21,133.46,133.13,133.24,121598.0,121.5011,121.7292,121.4282,121.5285,121598.0
2021-04-20 11:30:00,133.26,133.36,133.04,133.27,114579.0,121.5467,121.6379,121.3461,121.5559,114579.0
2021-04-20 11:40:00,133.29,133.88,133.19,133.87,104253.0,121.5741,122.1122,121.4829,122.1031,104253.0
2021-04-20 11:50:00,133.87,133.97,133.61,133.79,62997.0,122.1031,122.1943,121.866,122.0301,62997.0
2021-04-20 12:00:00,133.78,133.86,133.57,133.66,48016.0,122.021,122.094,121.8295,121.9116,48016.0
2021-04-20 12:10:00,133.65,133.88,133.61,133.79,47074.0,121.9025,122.1122,121.866,122.0301,47074.0
2021-04-20 12:20:00,133.8,133.88,133.71,133.78,30731.0,122.0393,122.1122,121.9572,122.021,30731.0
2021-04-20 12:30:00,133.79,133.79,133.43,133.56,39288.0,122.0301,122.0301,121.7018,121.8204,39288.0
2021-04-20 12:40:00,133.53,133.53,133.28,133.35,36957.0,121.793,121.793,121.565,121.6288,36957.0
2021-04-20 12:50:00,133.34,133.45,133.1,133.38,45385.0,121.6197,121.72,121.4008,121.6562,45385.0
2021-04-20 13:00:00,133.35,133.42,133.22,133.27,34394.0,121.6288,121.6927,121.5102,121.5559,34394.0
2021-04-20 13:10:00,133.28,133.4,133.14,133.31,65016.0,121.565,121.6744,121.4373,121.5923,65016.0
2021-04-20 13:20:00,133.31,133.34,132.83,132.96,102169.0,121.5923,121.6197,121.1545,121.2731,102169.0
2021-04-20 13:30:00,132.96,133.24,132.95,133.21,50523.0,121.2731,121.5285,121.264,121.5011,50523.0
2021-04-20 13:40:00,133.19,133.4,133.08,133.36,65709.0,121.4829,121.6744,121.3826,121.6379,65709.0
2021-04-20 13:50:00,133.34,133.5,133.28,133.43,40258.0,121.6197,121.7656,121.565,121.7018,40258.0
2021-04-20 14:00:00,133.41,133.61,133.32,133.42,88701.0,121.6835,121.866,121.6015,121.6927,88701.0
2021-04-20 14:10:00,133.43,133.43,133.09,133.11,42037.0,121.7018,121.7018,121.3917,121.4099,42037.0
2021-04-20 14:20:00,133.09,133.26,132.96,132.96,43955.0,121.3917,121.5467,121.2731,121.2731,43955.0
2021-04-20 14:30:00,132.96,132.98,132.79,132.87,64504.0,121.2731,121.2913,121.118,121.191,64504.0
2021-04-20 14:40:00,132.86,133.09,132.83,133.04,65972.0,121.1819,121.3917,121.1545,121.3461,65972.0
2021-04-20 14:50:00,133.03,133.13,132.79,132.9,49973.0,121.337,121.4282,121.118,121.2184,49973.0
2021-04-20 15:00:00,132.91,133.37,132.89,133.35,68464.0,121.2275,121.6471,121.2093,121.6288,68464.0
2021-04-20 15:10:00,133.36,133.49,133.28,133.35,102247.0,121.6379,121.7565,121.565,121.6288,102247.0
2021-04-20 15:20:00,133.36,133.48,133.29,133.38,64710.0,121.6379,121.7474,121.5741,121.6562,64710.0
2021-04-20 15:30:00,133.4,133.45,133.15,133.2,150386.0,121.6744,121.72,121.4464,121.492,150386.0
2021-04-20 15:40:00,133.21,133.76,133.19,133.64,148050.0,121.5011,122.0028,121.4829,121.8933,148050.0
2021-04-20 15:50:00,133.56,133.7,133.3,133.39,305207.0,121.8204,121.9481,121.5832,121.6653,305207.0
2021-04-21 09:30:00,132.82,133.49,132.5,133.24,394536.0,121.1454,121.7565,120.8535,121.5285,394536.0
2021-04-21 09:40:00,133.23,134.52,133.05,134.43,210607.0,121.5194,122.696,121.3552,122.6139,210607.0
2021-04-21 09:50:00,134.42,134.53,133.75,133.97,130485.0,122.6048,122.7051,121.9937,122.1943,130485.0
2021-04-21 10:00:00,134.0,134.31,133.75,133.87,108148.0,122.2217,122.5044,121.9937,122.1031,108148.0
2021-04-21 10:10:00,133.85,134.08,133.55,133.66,127572.0,122.0849,122.2947,121.8112,121.9116,127572.0
2021-04-21 10:20:00,133.66,134.32,133.64,134.22,190059.0,121.9116,122.5136,121.8933,122.4224,190059.0
2021-04-21 10:30:00,134.2,134.28,133.67,133.85,221945.0,122.4041,122.4771,121.9207,122.0849,221945.0
2021-04-21 10:40:00,133.88,134.13,133.7,134.05,117972.0,122.1122,122.3403,121.9481,122.2673,117972.0
2021-04-21 10:50:00,134.03,134.16,133.75,134.15,113518.0,122.2491,122.3676,121.9937,122.3585,113518.0
2021-04-21 11:00:00,134.16,134.28,133.91,134.06,147808.0,122.3676,122.4771,122.1396,122.2764,147808.0
2021-04-21 11:10:00,134.06,134.47,134.0,134.42,75184.0,122.2764,122.6504,122.2217,122.6048,75184.0
2021-04-21 11:20:00,134.42,134.84,134.34,134.67,207099.0,122.6048,122.9879,122.5318,122.8328,207099.0
2021-04-21 11:30:00,134.67,134.91,134.5,134.55,129483.0,122.8328,123.0517,122.6777,122.7233,129483.0
2021-04-21 11:40:00,134.57,134.83,134.55,134.78,69357.0,122.7416,122.9787,122.7233,122.9331,69357.0
2021-04-21 11:50:00,134.75,135.2,134.66,135.17,150446.0,122.9058,123.3162,122.8237,123.2888,150446.0
2021-04-21 12:00:00,135.17,135.2,134.98,135.01,55603.0,123.2888,123.3162,123.1155,123.1429,55603.0
2021-04-21 12:10:00,135.0,135.05,134.74,134.89,51449.0,123.1338,123.1794,122.8966,123.0335,51449.0
2021-04-21 12:20:00,134.89,135.01,134.82,134.95,35664.0,123.0335,123.1429,122.9696,123.0882,35664.0
2021-04-21 12:30:00,134.97,135.16,134.92,135.15,60124.0,123.1064,123.2797,123.0608,123.2706,60124.0
2021-04-21 12:40:00,135.14,135.28,135.1,135.15,78909.0,123.2615,123.3892,123.225,123.2706,78909.0
2021-04-21 12:50:00,135.15,135.28,134.84,134.88,95757.0,123.2706,123.3892,122.9879,123.0243,95757.0
2021-04-21 13:00:00,134.89,135.09,134.86,135.06,31187.0,123.0335,123.2159,123.0061,123.1885,31187.0
2021-04-21 13:10:00,135.03,135.17,134.97,135.14,33833.0,123.1612,123.2888,123.1064,123.2615,33833.0
2021-04-21 13:20:00,135.18,135.2,135.0,135.08,30546.0,123.298,123.3162,123.1338,123.2068,30546.0
2021-04-21 13:30:00,135.09,135.2,135.08,135.14,29907.0,123.2159,123.3162,123.2068,123.2615,29907.0
2021-04-21 13:40:00,135.11,135.19,135.01,135.02,50616.0,123.2341,123.3071,123.1429,123.152,50616.0
2021-04-21 13:50:00,135.03,135.22,135.01,135.13,42064.0,123.1612,123.3345,123.1429,123.2524,42064.0
2021-04-21 14:00:00,135.13,135.28,135.09,135.21,73526.0,123.2524,123.3892,123.2159,123.3253,73526.0
2021-04-21 14:10:00,135.21,135.46,135.18,135.25,80779.0,123.3253,123.5534,123.298,123.3618,80779.0
2021-04-21 14:20:00,135.28,135.29,135.03,135.21,59088.0,123.3892,123.3983,123.1612,123.3253,59088.0
2021-04-21 14:30:00,135.21,135.35,135.19,135.32,74126.0,123.3253,123.453,123.3071,123.4257,74126.0
2021-04-21 14:40:00,135.33,135.45,135.19,135.23,82553.0,123.4348,123.5442,123.3071,123.3436,82553.0
2021-04-21 14:50:00,135.23,135.42,135.2,135.41,61549.0,123.3436,123.5169,123.3162,123.5078,61549.0
2021-04-21 15:00:00,135.4,135.51,135.27,135.33,83433.0,123.4986,123.599,123.3801,123.4348,83433.0
2021-04-21 15:10:00,135.33,135.45,135.26,135.44,62387.0,123.4348,123.5442,123.3709,123.5351,62387.0
2021-04-21 15:20:00,135.45,135.66,135.44,135.61,99566.0,123.5442,123.7358,123.5351,123.6902,99566.0
2021-04-21 15:30:00,135.61,135.84,135.6,135.61,147525.0,123.6902,123.9,123.6811,123.6902,147525.0
2021-04-21 15:40:00,135.61,135.98,135.59,135.96,117046.0,123.6902,124.0277,123.6719,124.0094,117046.0
2021-04-21 15:50:00,135.97,136.37,135.73,136.19,660189.0,124.0185,124.3834,123.7996,124.2192,660189.0
2021-04-22 09:30:00,135.43,135.96,135.01,135.85,355416.0,123.526,124.0094,123.1429,123.9091,355416.0
2021-04-22 09:40:00,135.88,135.92,135.02,135.16,138405.0,123.9364,123.9729,123.152,123.2797,138405.0
2021-04-22 09:50:00,135.18,135.36,134.9,135.29,139949.0,123.298,123.4621,123.0426,123.3983,139949.0
2021-04-22 10:00:00,135.27,135.27,134.81,135.0,149046.0,123.3801,123.3801,122.9605,123.1338,149046.0
2021-04-22 10:10:00,135.0,135.13,134.71,134.76,246819.0,123.1338,123.2524,122.8693,122.9149,246819.0
2021-04-22 10:20:00,134.76,135.31,134.61,135.05,165833.0,122.9149,123.4165,122.7781,123.1794,165833.0
2021-04-22 10:30:00,135.0,135.69,135.0,135.65,173175.0,123.1338,123.7631,123.1338,123.7267,173175.0
2021-04-22 10:40:00,135.65,135.7,135.26,135.27,100470.0,123.7267,123.7723,123.3709,123.3801,100470.0
2021-04-22 10:50:00,135.27,135.5,135.16,135.31,85896.0,123.3801,123.5898,123.2797,123.4165,85896.0
2021-04-22 11:00:00,135.32,135.39,134.96,135.02,117557.0,123.4257,123.4895,123.0973,123.152,117557.0
2021-04-22 11:10:00,135.01,135.07,134.89,135.01,96217.0,123.1429,123.1976,123.0335,123.1429,96217.0
2021-04-22 11:20:00,135.0,135.33,134.94,135.04,134688.0,123.1338,123.4348,123.0791,123.1703,134688.0
2021-04-22 11:30:00,135.0,135.32,134.76,135.12,101079.0,123.1338,123.4257,122.9149,123.2432,101079.0
2021-04-22 11:40:00,135.13,135.27,134.97,135.16,144973.0,123.2524,123.3801,123.1064,123.2797,144973.0
2021-04-22 11:50:00,135.17,135.46,135.13,135.2,55303.0,123.2888,123.5534,123.2524,123.3162,55303.0
2021-04-22 12:00:00,135.21,135.26,135.06,135.15,57319.0,123.3253,123.3709,123.1885,123.2706,57319.0
2021-04-22 12:10:00,135.16,135.41,135.04,135.36,86507.0,123.2797,123.5078,123.1703,123.4621,86507.0
2021-04-22 12:20:00,135.37,135.62,135.35,135.46,54732.0,123.4713,123.6993,123.453,123.5534,54732.0
2021-04-22 12:30:00,135.47,135.57,135.43,135.52,44133.0,123.5625,123.6537,123.526,123.6081,44133.0
2021-04-22 12:40:00,135.5,135.62,135.47,135.51,40090.0,123.5898,123.6993,123.5625,123.599,40090.0
2021-04-22 12:50:00,135.51,135.64,135.41,135.49,90456.0,123.599,123.7175,123.5078,123.5807,90456.0
2021-04-22 13:00:00,135.48,135.52,134.63,134.88,136107.0,123.5716,123.6081,122.7963,123.0243,136107.0
2021-04-22 13:10:00,134.9,134.9,133.66,133.73,329361.0,123.0426,123.0426,121.9116,121.9754,329361.0
2021-04-22 13:20:00,133.7,134.28,133.56,134.12,217273.0,121.9481,122.4771,121.8204,122.3311,217273.0
2021-04-22 13:30:00,134.12,134.16,133.83,133.99,156228.0,122.3311,122.3676,122.0666,122.2126,156228.0
2021-04-22 13:40:00,134.0,134.0,133.06,133.14,135025.0,122.2217,122.2217,121.3643,121.4373,135025.0
2021-04-22 13:50:00,133.15,133.21,132.73,132.83,170471.0,121.4464,121.5011,121.0633,121.1545,170471.0
2021-04-22 14:00:00,132.85,132.93,132.47,132.83,201732.0,121.1728,121.2457,120.8262,121.1545,201732.0
2021-04-22 14:10:00,132.84,132.92,132.62,132.73,152519.0,121.1637,121.2366,120.963,121.0633,152519.0
2021-04-22 14:20:00,132.76,133.11,132.54,133.03,151213.0,121.0907,121.4099,120.89,121.337,151213.0
2021-04-22 14:30:00,133.0,133.28,132.93,133.1,120213.0,121.3096,121.565,121.2457,121.4008,120213.0
2021-04-22 14:40:00,133.09,133.34,133.02,133.15,141330.0,121.3917,121.6197,121.3278,121.4464,141330.0
2021-04-22 14:50:00,133.15,133.36,132.83,133.17,103298.0,121.4464,121.6379,121.1545,121.4646,103298.0
2021-04-22 15:00:00,133.18,133.39,132.82,132.85,80889.0,121.4738,121.6653,121.1454,121.1728,80889.0
2021-04-22 15:10:00,132.88,133.1,132.71,132.86,91944.0,121.2001,121.4008,121.0451,121.1819,91944.0
2021-04-22 15:20:00,132.84,132.89,132.52,132.59,151074.0,121.1637,121.2093,120.8718,120.9356,151074.0
2021-04-22 15:30:00,132.57,133.02,132.57,132.93,174530.0,120.9174,121.3278,120.9174,121.2457,174530.0
2021-04-22 15:40:00,132.93,133.25,132.84,132.89,191347.0,121.2457,121.5376,121.1637,121.2093,191347.0
2021-04-22 15:50:00,132.88,133.13,132.84,132.98,343957.0,121.2001,121.4282,121.1637,121.2913,343957.0
2021-04-23 09:30:00,133.68,135.16,133.53,134.94,356734.0,121.9298,123.2797,121.793,123.0791,356734.0
2021-04-23 09:40:00,134.98,135.29,134.83,135.21,160604.0,123.1155,123.3983,122.9787,123.3253,160604.0
2021-04-23 09:50:00,135.21,135.39,135.02,135.03,116324.0,123.3253,123.4895,123.152,123.1612,116324.0
2021-04-23 10:00:00,135.05,135.54,134.92,135.4,188536.0,123.1794,123.6263,123.0608,123.4986,188536.0
2021-04-23 10:10:00,135.38,135.64,135.34,135.35,108477.0,123.4804,123.7175,123.4439,123.453,108477.0
2021-04-23 10:20:00,135.33,135.4,135.17,135.2,101031.0,123.4348,123.4986,123.2888,123.3162,101031.0
2021-04-23 10:30:00,135.22,135.47,135.06,135.31,125495.0,123.3345,123.5625,123.1885,123.4165,125495.0
2021-04-23 10:40:00,135.3,135.34,134.94,135.24,148618.0,123.4074,123.4439,123.0791,123.3527,148618.0
2021-04-23 10:50:00,135.24,135.36,135.02,135.21,126024.0,123.3527,123.4621,123.152,123.3253,126024.0
2021-04-23 11:00:00,135.24,135.42,135.19,135.29,70374.0,123.3527,123.5169,123.3071,123.3983,70374.0
2021-04-23 11:10:00,135.31,135.51,135.25,135.4,91339.0,123.4165,123.599,123.3618,123.4986,91339.0
2021-04-23 11:20:00,135.41,135.73,135.32,135.58,113461.0,123.5078,123.7996,123.4257,123.6628,113461.0
2021-04-23 11:30:00,135.57,135.66,135.48,135.59,99210.0,123.6537,123.7358,123.5716,123.6719,99210.0
2021-04-23 11:40:00,135.58,135.7,135.37,135.68,77510.0,123.6628,123.7723,123.4713,123.754,77510.0
2021-04-23 11:50:00,135.68,135.78,135.45,135.45,106566.0,123.754,123.8452,123.5442,123.5442,106566.0
2021-04-23 12:00:00,135.47,135.61,135.32,135.53,89607.0,123.5625,123.6902,123.4257,123.6172,89607.0
2021-04-23 12:10:00,135.53,135.53,135.32,135.46,89001.0,123.6172,123.6172,123.4257,123.5534,89001.0
2021-04-23 12:20:00,135.47,135.63,135.44,135.52,111372.0,123.5625,123.7084,123.5351,123.6081,111372.0
2021-04-23 12:30:00,135.52,135.73,135.48,135.53,119489.0,123.6081,123.7996,123.5716,123.6172,119489.0
2021-04-23 12:40:00,135.54,135.84,135.54,135.83,64429.0,123.6263,123.9,123.6263,123.8908,64429.0
2021-04-23 12:50:00,135.84,135.94,135.82,135.89,84232.0,123.9,123.9912,123.8817,123.9456,84232.0
2021-04-23 13:00:00,135.9,135.99,135.7,135.73,69890.0,123.9547,124.0368,123.7723,123.7996,69890.0
2021-04-23 13:10:00,135.73,135.86,135.69,135.73,69666.0,123.7996,123.9182,123.7631,123.7996,69666.0
2021-04-23 13:20:00,135.72,135.75,135.61,135.69,42289.0,123.7905,123.8179,123.6902,123.7631,42289.0
2021-04-23 13:30:00,135.72,135.96,135.71,135.95,64731.0,123.7905,124.0094,123.7814,124.0003,64731.0
2021-04-23 13:40:00,135.96,136.0,135.89,135.98,194969.0,124.0094,124.0459,123.9456,124.0277,194969.0
2021-04-23 13:50:00,135.99,136.1,135.91,135.92,162593.0,124.0368,124.1371,123.9638,123.9729,162593.0
2021-04-23 14:00:00,135.92,136.11,135.89,135.89,83283.0,123.9729,124.1462,123.9456,123.9456,83283.0
2021-04-23 14:10:00,135.88,135.95,135.51,135.51,142031.0,123.9364,124.0003,123.599,123.599,142031.0
2021-04-23 14:20:00,135.52,135.62,135.46,135.58,59139.0,123.6081,123.6993,123.5534,123.6628,59139.0
2021-04-23 14:30:00,135.59,135.68,135.44,135.44,86896.0,123.6719,123.754,123.5351,123.5351,86896.0
2021-04-23 14:40:00,135.45,135.65,135.44,135.64,46177.0,123.5442,123.7267,123.5351,123.7175,46177.0
2021-04-23 14:50:00,135.64,135.85,135.59,135.73,97106.0,123.7175,123.9091,123.6719,123.7996,97106.0
2021-04-23 15:00:00,135.71,135.75,135.46,135.58,171220.0,123.7814,123.8179,123.5534,123.6628,171220.0
2021-04-23 15:10:00,135.58,135.73,135.57,135.6,74863.0,123.6628,123.7996,123.6537,123.6811,74863.0
2021-04-23 15:20:00,135.6,135.85,135.57,135.78,97649.0,123.6811,123.9091,123.6537,123.8452,97649.0
2021-04-23 15:30:00,135.78,135.92,135.72,135.79,232464.0,123.8452,123.9729,123.7905,123.8544,232464.0
2021-04-23 15:40:00,135.8,135.82,135.37,135.45,230178.0,123.8635,123.8817,123.4713,123.5442,230178.0
2021-04-23 15:50:00,135.46,135.51,135.22,135.4,509693.0,123.5534,123.599,123.3345,123.4986,509693.0
2021-04-26 09:30:00,135.18,136.7,135.12,136.7,316717.0,123.298,124.6844,123.2432,124.6844,316717.0
2021-04-26 09:40:00,136.7,137.75,136.66,137.74,355184.0,124.6844,125.6421,124.6479,125.633,355184.0
2021-04-26 09:50:00,137.7,138.07,137.35,137.94,382770.0,125.5965,125.9339,125.2772,125.8154,382770.0
2021-04-26 10:00:00,138.01,138.42,137.97,138.32,367491.0,125.8792,126.2532,125.8427,126.162,367491.0
2021-04-26 10:10:00,138.33,138.45,138.04,138.15,359610.0,126.1711,126.2805,125.9066,126.0069,359610.0
2021-04-26 10:20:00,138.15,138.23,137.75,137.78,140765.0,126.0069,126.0799,125.6421,125.6694,140765.0
2021-04-26 10:30:00,137.82,137.98,137.7,137.83,118722.0,125.7059,125.8519,125.5965,125.715,118722.0
2021-04-26 10:40:00,137.83,137.87,137.51,137.61,145382.0,125.715,125.7515,125.4232,125.5144,145382.0
2021-04-26 10:50:00,137.61,137.7,137.37,137.66,77185.0,125.5144,125.5965,125.2955,125.56,77185.0
2021-04-26 11:00:00,137.65,138.07,137.59,138.06,141560.0,125.5509,125.9339,125.4961,125.9248,141560.0
2021-04-26 11:10:00,138.06,138.68,138.01,138.67,424051.0,125.9248,126.4903,125.8792,126.4812,424051.0
2021-04-26 11:20:00,138.69,138.71,138.15,138.27,105461.0,126.4994,126.5177,126.0069,126.1164,105461.0
2021-04-26 11:30:00,138.27,138.39,138.2,138.34,71434.0,126.1164,126.2258,126.0525,126.1802,71434.0
2021-04-26 11:40:00,138.34,138.52,138.31,138.4,126696.0,126.1802,126.3444,126.1528,126.2349,126696.0
2021-04-26 11:50:00,138.39,138.56,138.32,138.55,97401.0,126.2258,126.3809,126.162,126.3718,97401.0
2021-04-26 12:00:00,138.56,138.75,138.26,138.38,135015.0,126.3809,126.5542,126.1072,126.2167,135015.0
2021-04-26 12:10:00,138.39,138.73,138.37,138.72,264561.0,126.2258,126.5359,126.2076,126.5268,264561.0
2021-04-26 12:20:00,138.72,139.0,138.72,138.77,230855.0,126.5268,126.7822,126.5268,126.5724,230855.0
2021-04-26 12:30:00,138.78,139.43,138.66,139.42,351057.0,126.5815,127.1744,126.4721,127.1653,351057.0
2021-04-26 12:40:00,139.43,139.69,139.37,139.41,262894.0,127.1744,127.4116,127.1197,127.1562,262894.0
2021-04-26 12:50:00,139.4,139.49,139.27,139.36,106159.0,127.147,127.2291,127.0285,127.1106,106159.0
2021-04-26 13:00:00,139.37,139.46,139.24,139.34,121204.0,127.1197,127.2018,127.0011,127.0923,121204.0
2021-04-26 13:10:00,139.33,139.52,139.32,139.39,111066.0,127.0832,127.2565,127.0741,127.1379,111066.0
2021-04-26 13:20:00,139.38,139.42,139.15,139.16,69360.0,127.1288,127.1653,126.919,126.9281,69360.0
2021-04-26 13:30:00,139.21,139.22,138.85,138.92,63652.0,126.9737,126.9829,126.6454,126.7092,63652.0
2021-04-26 13:40:00,138.92,139.33,138.89,139.21,103151.0,126.7092,127.0832,126.6819,126.9737,103151.0
2021-04-26 13:50:00,139.2,139.29,139.16,139.26,79203.0,126.9646,127.0467,126.9281,127.0193,79203.0
2021-04-26 14:00:00,139.26,139.34,139.13,139.18,70099.0,127.0193,127.0923,126.9008,126.9464,70099.0
2021-04-26 14:10:00,139.18,139.27,139.11,139.19,59281.0,126.9464,127.0285,126.8825,126.9555,59281.0
2021-04-26 14:20:00,139.21,139.26,139.13,139.26,89758.0,126.9737,127.0193,126.9008,127.0193,89758.0
2021-04-26 14:30:00,139.25,139.26,139.1,139.19,98407.0,127.0102,127.0193,126.8734,126.9555,98407.0
2021-04-26 14:40:00,139.19,139.32,139.16,139.3,136200.0,126.9555,127.0741,126.9281,127.0558,136200.0
2021-04-26 14:50:00,139.32,139.4,139.2,139.34,119211.0,127.0741,127.147,126.9646,127.0923,119211.0
2021-04-26 15:00:00,139.33,139.37,139.13,139.17,114038.0,127.0832,127.1197,126.9008,126.9373,114038.0
2021-04-26 15:10:00,139.17,139.21,139.03,139.19,111033.0,126.9373,126.9737,126.8096,126.9555,111033.0
2021-04-26 15:20:00,139.19,139.21,138.72,138.76,140407.0,126.9555,126.9737,126.5268,126.5633,140407.0
2021-04-26 15:30:00,138.76,138.93,138.62,138.74,230006.0,126.5633,126.7184,126.4356,126.5451,230006.0
2021-04-26 15:40:00,138.72,138.86,138.58,138.7,244555.0,126.5268,126.6545,126.3991,126.5086,244555.0
2021-04-26 15:50:00,138.69,139.05,138.48,138.99,631051.0,126.4994,126.8278,126.3079,126.7731,631051.0
2021-04-27 09:30:00,138.7,139.38,137.94,138.82,472933.0,126.5086,127.1288,125.8154,126.618,472933.0
2021-04-27 09:40:00,138.85,139.0,137.97,138.27,175645.0,126.6454,126.7822,125.8427,126.1164,175645.0
2021-04-27 09:50:00,138.27,138.45,137.9,137.93,216200.0,126.1164,126.2805,125.7789,125.8063,216200.0
2021-04-27 10:00:00,137.91,138.0,137.57,137.78,265850.0,125.788,125.8701,125.4779,125.6694,265850.0
2021-04-27 10:10:00,137.81,138.0,137.38,137.5,202690.0,125.6968,125.8701,125.3046,125.414,202690.0
2021-04-27 10:20:00,137.47,138.2,137.3,138.2,109348.0,125.3867,126.0525,125.2316,126.0525,109348.0
2021-04-27 10:30:00,138.18,138.36,137.56,137.62,106826.0,126.0343,126.1985,125.4688,125.5235,106826.0
2021-04-27 10:40:00,137.58,137.99,137.52,137.86,146923.0,125.487,125.861,125.4323,125.7424,146923.0
2021-04-27 10:50:00,137.85,137.85,137.31,137.65,238602.0,125.7333,125.7333,125.2407,125.5509,238602.0
2021-04-27 11:00:00,137.65,137.8,137.36,137.58,188746.0,125.5509,125.6877,125.2864,125.487,188746.0
2021-04-27 11:10:00,137.59,137.7,137.2,137.3,234027.0,125.4961,125.5965,125.1404,125.2316,234027.0
2021-04-27 11:20:00,137.29,137.35,136.98,137.11,450906.0,125.2225,125.2772,124.9398,125.0583,450906.0
2021-04-27 11:30:00,137.17,137.6,137.0,137.49,291051.0,125.1131,125.5053,124.958,125.4049,291051.0
2021-04-27 11:40:00,137.49,137.56,137.04,137.34,152762.0,125.4049,125.4688,124.9945,125.2681,152762.0
2021-04-27 11:50:00,137.33,137.74,137.25,137.57,175127.0,125.259,125.633,125.186,125.4779,175127.0
2021-04-27 12:00:00,137.56,137.63,137.23,137.51,242352.0,125.4688,125.5326,125.1678,125.4232,242352.0
2021-04-27 12:10:00,137.48,137.53,137.26,137.44,114062.0,125.3958,125.4414,125.1951,125.3593,114062.0
2021-04-27 12:20:00,137.44,137.8,137.36,137.67,135356.0,125.3593,125.6877,125.2864,125.5691,135356.0
2021-04-27 12:30:00,137.69,137.69,137.25,137.57,244693.0,125.5873,125.5873,125.186,125.4779,244693.0
2021-04-27 12:40:00,137.55,137.63,137.43,137.55,76542.0,125.4597,125.5326,125.3502,125.4597,76542.0
2021-04-27 12:50:00,137.56,137.62,137.3,137.36,59965.0,125.4688,125.5235,125.2316,125.2864,59965.0
2021-04-27 13:00:00,137.36,137.58,137.31,137.48,42346.0,125.2864,125.487,125.2407,125.3958,42346.0
2021-04-27 13:10:00,137.47,137.48,137.29,137.32,79680.0,125.3867,125.3958,125.2225,125.2499,79680.0
2021-04-27 13:20:00,137.31,137.48,137.13,137.31,95857.0,125.2407,125.3958,125.0766,125.2407,95857.0
2021-04-27 13:30:00,137.32,137.62,137.32,137.54,131654.0,125.2499,125.5235,125.2499,125.4505,131654.0
2021-04-27 13:40:00,137.53,137.64,137.48,137.58,53971.0,125.4414,125.5417,125.3958,125.487,53971.0
2021-04-27 13:50:00,137.56,137.72,137.5,137.66,93709.0,125.4688,125.6147,125.414,125.56,93709.0
2021-04-27 14:00:00,137.66,137.66,137.35,137.39,127682.0,125.56,125.56,125.2772,125.3137,127682.0
2021-04-27 14:10:00,137.36,137.6,137.36,137.59,61805.0,125.2864,125.5053,125.2864,125.4961,61805.0
2021-04-27 14:20:00,137.58,137.76,137.51,137.67,111684.0,125.487,125.6512,125.4232,125.5691,111684.0
2021-04-27 14:30:00,137.66,137.79,137.62,137.78,87555.0,125.56,125.6786,125.5235,125.6694,87555.0
2021-04-27 14:40:00,137.77,137.91,137.56,137.91,122469.0,125.6603,125.788,125.4688,125.788,122469.0
2021-04-27 14:50:00,137.9,137.98,137.75,137.88,98673.0,125.7789,125.8519,125.6421,125.7606,98673.0
2021-04-27 15:00:00,137.86,137.9,137.68,137.71,89272.0,125.7424,125.7789,125.5782,125.6056,89272.0
2021-04-27 15:10:00,137.72,137.88,137.71,137.84,75285.0,125.6147,125.7606,125.6056,125.7242,75285.0
2021-04-27 15:20:00,137.81,137.88,137.69,137.83,95433.0,125.6968,125.7606,125.5873,125.715,95433.0
2021-04-27 15:30:00,137.85,137.99,137.7,137.98,135306.0,125.7333,125.861,125.5965,125.8519,135306.0
2021-04-27 15:40:00,137.98,138.14,137.81,138.14,287304.0,125.8519,125.9978,125.6968,125.9978,287304.0
2021-04-27 15:50:00,138.14,138.35,137.94,138.07,529994.0,125.9978,126.1893,125.8154,125.9339,529994.0
2021-04-28 09:30:00,138.17,138.28,135.92,135.93,679638.0,126.0252,126.1255,123.9729,123.982,679638.0
2021-04-28 09:40:00,135.94,137.48,135.75,137.48,405647.0,123.9912,125.3958,123.8179,125.3958,405647.0
2021-04-28 09:50:00,137.5,138.22,137.27,138.05,416535.0,125.414,126.0708,125.2043,125.9157,416535.0
2021-04-28 10:00:00,138.02,138.19,137.6,137.83,279586.0,125.8883,126.0434,125.5053,125.715,279586.0
2021-04-28 10:10:00,137.88,137.92,137.49,137.58,147689.0,125.7606,125.7971,125.4049,125.487,147689.0
2021-04-28 10:20:00,137.59,137.94,137.53,137.89,166266.0,125.4961,125.8154,125.4414,125.7698,166266.0
2021-04-28 10:30:00,137.89,137.91,137.38,137.42,116621.0,125.7698,125.788,125.3046,125.3411,116621.0
2021-04-28 10:40:00,137.37,137.59,137.24,137.47,152457.0,125.2955,125.4961,125.1769,125.3867,152457.0
2021-04-28 10:50:00,137.47,137.63,137.12,137.2,87255.0,125.3867,125.5326,125.0674,125.1404,87255.0
2021-04-28 11:00:00,137.19,137.42,137.07,137.29,139545.0,125.1313,125.3411,125.0218,125.2225,139545.0
2021-04-28 11:10:00,137.28,137.39,136.91,137.03,155283.0,125.2134,125.3137,124.8759,124.9854,155283.0
2021-04-28 11:20:00,137.02,137.16,136.95,137.09,121162.0,124.9762,125.1039,124.9124,125.0401,121162.0
2021-04-28 11:30:00,137.09,137.2,136.97,137.11,66707.0,125.0401,125.1404,124.9306,125.0583,66707.0
2021-04-28 11:40:00,137.1,137.12,136.8,136.82,122917.0,125.0492,125.0674,124.7756,124.7938,122917.0
2021-04-28 11:50:00,136.81,136.82,136.58,136.77,118086.0,124.7847,124.7938,124.5749,124.7482,118086.0
2021-04-28 12:00:00,136.75,136.8,136.57,136.72,96012.0,124.73,124.7756,124.5658,124.7026,96012.0
2021-04-28 12:10:00,136.72,136.87,136.46,136.53,358281.0,124.7026,124.8394,124.4655,124.5293,358281.0
2021-04-28 12:20:00,136.54,136.72,136.4,136.69,253420.0,124.5384,124.7026,124.4107,124.6752,253420.0
2021-04-28 12:30:00,136.7,136.77,136.47,136.58,148786.0,124.6844,124.7482,124.4746,124.5749,148786.0
2021-04-28 12:40:00,136.56,136.64,136.38,136.56,93109.0,124.5567,124.6296,124.3925,124.5567,93109.0
2021-04-28 12:50:00,136.56,136.61,136.33,136.44,89404.0,124.5567,124.6023,124.3469,124.4472,89404.0
2021-04-28 13:00:00,136.44,136.44,136.22,136.25,77703.0,124.4472,124.4472,124.2466,124.2739,77703.0
2021-04-28 13:10:00,136.24,136.43,136.23,136.41,132398.0,124.2648,124.4381,124.2557,124.4199,132398.0
2021-04-28 13:20:00,136.38,136.64,136.38,136.63,121806.0,124.3925,124.6296,124.3925,124.6205,121806.0
2021-04-28 13:30:00,136.62,136.72,136.42,136.47,161346.0,124.6114,124.7026,124.429,124.4746,161346.0
2021-04-28 13:40:00,136.47,136.86,136.44,136.82,156228.0,124.4746,124.8303,124.4472,124.7938,156228.0
2021-04-28 13:50:00,136.83,137.1,136.75,136.96,162468.0,124.8029,125.0492,124.73,124.9215,162468.0
2021-04-28 14:00:00,136.94,137.28,136.68,137.04,153930.0,124.9033,125.2134,124.6661,124.9945,153930.0
2021-04-28 14:10:00,137.04,137.44,136.89,137.44,179163.0,124.9945,125.3593,124.8577,125.3593,179163.0
2021-04-28 14:20:00,137.43,137.57,137.39,137.52,132501.0,125.3502,125.4779,125.3137,125.4323,132501.0
2021-04-28 14:30:00,137.52,138.15,137.28,138.02,333942.0,125.4323,126.0069,125.2134,125.8883,333942.0
2021-04-28 14:40:00,138.03,138.23,137.55,137.59,279717.0,125.8975,126.0799,125.4597,125.4961,279717.0
2021-04-28 14:50:00,137.58,137.73,137.47,137.67,148104.0,125.487,125.6238,125.3867,125.5691,148104.0
2021-04-28 15:00:00,137.66,137.88,137.55,137.83,149575.0,125.56,125.7606,125.4597,125.715,149575.0
2021-04-28 15:10:00,137.85,137.86,137.26,137.56,124926.0,125.7333,125.7424,125.1951,125.4688,124926.0
2021-04-28 15:20:00,137.55,137.83,137.53,137.82,152169.0,125.4597,125.715,125.4414,125.7059,152169.0
2021-04-28 15:30:00,137.83,138.07,137.73,137.92,208690.0,125.715,125.9339,125.6238,125.7971,208690.0
2021-04-28 15:40:00,137.93,138.12,137.67,137.74,307648.0,125.8063,125.9796,125.5691,125.633,307648.0
2021-04-28 15:50:00,137.76,138.0,136.52,136.63,968712.0,125.6512,125.8701,124.5202,124.6205,968712.0
2021-04-29 09:30:00,145.18,145.3,142.1,144.35,3019355.0,132.419,132.5284,129.6097,131.6619,3019355.0
2021-04-29 09:40:00,144.37,144.55,143.25,143.33,1067146.0,131.6802,131.8444,130.6586,130.7316,1067146.0
2021-04-29 09:50:00,143.33,143.74,142.17,142.65,1057387.0,130.7316,131.1056,129.6736,130.1114,1057387.0
2021-04-29 10:00:00,142.67,142.98,141.77,141.81,708865.0,130.1296,130.4124,129.3087,129.3452,708865.0
2021-04-29 10:10:00,141.8,142.55,141.52,142.05,694026.0,129.3361,130.0202,129.0807,129.5641,694026.0
2021-04-29 10:20:00,142.01,142.39,141.91,142.0,390442.0,129.5276,129.8742,129.4364,129.5185,390442.0
2021-04-29 10:30:00,142.01,142.19,141.53,141.67,442352.0,129.5276,129.6918,129.0898,129.2175,442352.0
2021-04-29 10:40:00,141.69,142.19,140.97,141.03,494926.0,129.2358,129.6918,128.579,128.6338,494926.0
2021-04-29 10:50:00,141.02,141.84,140.99,141.6,429016.0,128.6246,129.3726,128.5973,129.1537,429016.0
2021-04-29 11:00:00,141.57,142.04,141.41,141.64,249396.0,129.1263,129.555,128.9804,129.1902,249396.0
2021-04-29 11:10:00,141.65,142.02,141.52,141.85,325810.0,129.1993,129.5367,129.0807,129.3817,325810.0
2021-04-29 11:20:00,141.87,142.29,141.77,142.25,345198.0,129.3999,129.783,129.3087,129.7465,345198.0
2021-04-29 11:30:00,142.25,142.4,141.85,142.15,265509.0,129.7465,129.8833,129.3817,129.6553,265509.0
2021-04-29 11:40:00,142.17,142.5,142.02,142.36,238274.0,129.6736,129.9746,129.5367,129.8469,238274.0
2021-04-29 11:50:00,142.33,142.45,141.27,141.28,273546.0,129.8195,129.929,128.8527,128.8618,273546.0
2021-04-29 12:00:00,141.27,141.37,140.67,141.02,360933.0,128.8527,128.9439,128.3054,128.6246,360933.0
2021-04-29 12:10:00,141.04,141.58,140.86,141.56,305567.0,128.6429,129.1354,128.4787,129.1172,305567.0
2021-04-29 12:20:00,141.57,142.1,141.46,141.98,422518.0,129.1263,129.6097,129.026,129.5003,422518.0
2021-04-29 12:30:00,141.97,141.98,141.21,141.41,263524.0,129.4911,129.5003,128.7979,128.9804,263524.0
2021-04-29 12:40:00,141.42,141.65,141.18,141.6,402206.0,128.9895,129.1993,128.7706,129.1537,402206.0
2021-04-29 12:50:00,141.63,141.84,141.48,141.53,175950.0,129.181,129.3726,129.0442,129.0898,175950.0
2021-04-29 13:00:00,141.54,141.58,141.06,141.2,172707.0,129.0989,129.1354,128.6611,128.7888,172707.0
2021-04-29 13:10:00,141.21,141.47,141.1,141.17,144381.0,128.7979,129.0351,128.6976,128.7615,144381.0
2021-04-29 13:20:00,141.18,141.49,141.0,141.38,162211.0,128.7706,129.0533,128.6064,128.953,162211.0
2021-04-29 13:30:00,141.39,141.58,141.27,141.34,99206.0,128.9621,129.1354,128.8527,128.9165,99206.0
2021-04-29 13:40:00,141.33,141.75,141.3,141.71,124203.0,128.9074,129.2905,128.88,129.254,124203.0
2021-04-29 13:50:00,141.72,141.81,141.48,141.64,97013.0,129.2631,129.3452,129.0442,129.1902,97013.0
2021-04-29 14:00:00,141.64,141.95,141.54,141.86,108433.0,129.1902,129.4729,129.0989,129.3908,108433.0
2021-04-29 14:10:00,141.83,142.16,141.81,142.13,142138.0,129.3634,129.6644,129.3452,129.6371,142138.0
2021-04-29 14:20:00,142.12,142.15,141.88,141.91,92509.0,129.628,129.6553,129.4091,129.4364,92509.0
2021-04-29 14:30:00,141.9,142.07,141.89,141.98,120460.0,129.4273,129.5824,129.4182,129.5003,120460.0
2021-04-29 14:40:00,141.97,142.41,141.91,142.29,146814.0,129.4911,129.8925,129.4364,129.783,146814.0
2021-04-29 14:50:00,142.28,142.42,142.12,142.42,106461.0,129.7739,129.9016,129.628,129.9016,106461.0
2021-04-29 15:00:00,142.41,142.5,142.25,142.27,171654.0,129.8925,129.9746,129.7465,129.7648,171654.0
2021-04-29 15:10:00,142.28,142.35,142.13,142.19,121265.0,129.7739,129.8377,129.6371,129.6918,121265.0
2021-04-29 15:20:00,142.2,142.38,142.15,142.35,158328.0,129.7009,129.8651,129.6553,129.8377,158328.0
2021-04-29 15:30:00,142.36,142.38,142.02,142.36,219063.0,129.8469,129.8651,129.5367,129.8469,219063.0
2021-04-29 15:40:00,142.37,142.75,142.35,142.56,294990.0,129.856,130.2026,129.8377,130.0293,294990.0
2021-04-29 15:50:00,142.53,142.87,142.25,142.68,792661.0,130.0019,130.312,129.7465,130.1387,792661.0
2021-04-30 09:30:00,141.07,142.09,140.92,141.21,609656.0,128.6703,129.6006,128.5334,128.7979,609656.0
2021-04-30 09:40:00,141.22,141.27,140.05,140.41,582422.0,128.8071,128.8527,127.7399,128.0683,582422.0
2021-04-30 09:50:00,140.4,140.57,140.02,140.53,337274.0,128.0591,128.2142,127.7125,128.1777,337274.0
2021-04-30 10:00:00,140.49,140.5,139.52,139.88,331184.0,128.1412,128.1504,127.2565,127.5849,331184.0
2021-04-30 10:10:00,139.88,139.97,139.6,139.71,225715.0,127.5849,127.6669,127.3295,127.4298,225715.0
2021-04-30 10:20:00,139.72,140.4,139.6,140.35,224941.0,127.4389,128.0591,127.3295,128.0135,224941.0
2021-04-30 10:30:00,140.35,140.88,140.33,140.38,279249.0,128.0135,128.497,127.9953,128.0409,279249.0
2021-04-30 10:40:00,140.34,140.61,140.34,140.54,163151.0,128.0044,128.2507,128.0044,128.1868,163151.0
2021-04-30 10:50:00,140.53,140.57,140.11,140.21,175891.0,128.1777,128.2142,127.7946,127.8858,175891.0
2021-04-30 11:00:00,140.21,140.35,140.1,140.27,116520.0,127.8858,128.0135,127.7855,127.9406,116520.0
2021-04-30 11:10:00,140.26,140.44,139.93,140.07,149859.0,127.9314,128.0956,127.6305,127.7581,149859.0
2021-04-30 11:20:00,140.06,140.15,139.74,139.83,131474.0,127.749,127.8311,127.4572,127.5392,131474.0
2021-04-30 11:30:00,139.81,139.99,139.7,139.7,100645.0,127.521,127.6852,127.4207,127.4207,100645.0
2021-04-30 11:40:00,139.7,139.83,139.54,139.77,121512.0,127.4207,127.5392,127.2747,127.4845,121512.0
2021-04-30 11:50:00,139.77,140.0,139.67,139.8,118198.0,127.4845,127.6943,127.3933,127.5119,118198.0
2021-04-30 12:00:00,139.8,139.85,139.4,139.59,148798.0,127.5119,127.5575,127.147,127.3203,148798.0
2021-04-30 12:10:00,139.54,139.62,139.27,139.3,118980.0,127.2747,127.3477,127.0285,127.0558,118980.0
2021-04-30 12:20:00,139.29,139.47,139.2,139.31,117082.0,127.0467,127.2109,126.9646,127.065,117082.0
2021-04-30 12:30:00,139.34,139.47,139.02,139.06,125434.0,127.0923,127.2109,126.8004,126.8369,125434.0
2021-04-30 12:40:00,139.07,139.19,139.0,139.17,207802.0,126.846,126.9555,126.7822,126.9373,207802.0
2021-04-30 12:50:00,139.17,139.2,138.82,138.94,165340.0,126.9373,126.9646,126.618,126.7275,165340.0
2021-04-30 13:00:00,138.94,139.21,138.9,139.2,102002.0,126.7275,126.9737,126.691,126.9646,102002.0
2021-04-30 13:10:00,139.21,139.31,138.98,139.22,169035.0,126.9737,127.065,126.764,126.9829,169035.0
2021-04-30 13:20:00,139.21,139.28,138.97,139.04,177320.0,126.9737,127.0376,126.7548,126.8187,177320.0
2021-04-30 13:30:00,139.03,139.12,138.86,138.87,107417.0,126.8096,126.8917,126.6545,126.6636,107417.0
2021-04-30 13:40:00,138.87,138.92,138.6,138.68,125766.0,126.6636,126.7092,126.4174,126.4903,125766.0
2021-04-30 13:50:00,138.67,138.74,138.38,138.44,137705.0,126.4812,126.5451,126.2167,126.2714,137705.0
2021-04-30 14:00:00,138.44,138.62,138.26,138.62,120453.0,126.2714,126.4356,126.1072,126.4356,120453.0
2021-04-30 14:10:00,138.61,138.69,138.34,138.57,90772.0,126.4265,126.4994,126.1802,126.39,90772.0
2021-04-30 14:20:00,138.59,138.65,138.33,138.58,127167.0,126.4082,126.463,126.1711,126.3991,127167.0
2021-04-30 14:30:00,138.58,138.66,138.35,138.6,134956.0,126.3991,126.4721,126.1893,126.4174,134956.0
2021-04-30 14:40:00,138.6,138.8,138.45,138.5,103165.0,126.4174,126.5998,126.2805,126.3261,103165.0
2021-04-30 14:50:00,138.5,138.8,138.36,138.66,133638.0,126.3261,126.5998,126.1985,126.4721,133638.0
2021-04-30 15:00:00,138.67,138.97,138.64,138.78,98525.0,126.4812,126.7548,126.4538,126.5815,98525.0
2021-04-30 15:10:00,138.75,138.86,138.47,138.62,146463.0,126.5542,126.6545,126.2988,126.4356,146463.0
2021-04-30 15:20:00,138.61,138.87,138.51,138.81,100545.0,126.4265,126.6636,126.3353,126.6089,100545.0
2021-04-30 15:30:00,138.82,139.0,138.75,138.86,157473.0,126.618,126.7822,126.5542,126.6545,157473.0
2021-04-30 15:40:00,138.84,138.94,138.43,138.93,207404.0,126.6363,126.7275,126.2623,126.7184,207404.0
2021-04-30 15:50:00,138.93,138.93,138.59,138.84,663081.0,126.7184,126.7184,126.4082,126.6363,663081.0
2021-05-03 09:30:00,139.73,139.76,138.9,139.18,448226.0,127.448,127.4754,126.691,126.9464,448226.0
2021-05-03 09:40:00,139.15,139.31,138.89,138.99,186217.0,126.919,127.065,126.6819,126.7731,186217.0
2021-05-03 09:50:00,139.02,139.58,138.94,139.52,221991.0,126.8004,127.3112,126.7275,127.2565,221991.0
2021-05-03 10:00:00,139.52,139.69,139.1,139.35,200694.0,127.2565,127.4116,126.8734,127.1014,200694.0
2021-05-03 10:10:00,139.35,139.42,139.04,139.08,170834.0,127.1014,127.1653,126.8187,126.8552,170834.0
2021-05-03 10:20:00,139.09,139.13,138.48,138.66,196003.0,126.8643,126.9008,126.3079,126.4721,196003.0
2021-05-03 10:30:00,138.66,139.04,138.55,138.55,95336.0,126.4721,126.8187,126.3718,126.3718,95336.0
2021-05-03 10:40:00,138.55,138.75,138.46,138.64,87077.0,126.3718,126.5542,126.2897,126.4538,87077.0
2021-05-03 10:50:00,138.62,138.66,138.09,138.19,176006.0,126.4356,126.4721,125.9522,126.0434,176006.0
2021-05-03 11:00:00,138.24,138.29,137.97,138.19,203456.0,126.089,126.1346,125.8427,126.0434,203456.0
2021-05-03 11:10:00,138.19,138.19,137.36,137.41,178399.0,126.0434,126.0434,125.2864,125.332,178399.0
2021-05-03 11:20:00,137.4,137.61,137.14,137.17,164136.0,125.3228,125.5144,125.0857,125.1131,164136.0
2021-05-03 11:30:00,137.17,137.7,137.08,137.66,90494.0,125.1131,125.5965,125.031,125.56,90494.0
2021-05-03 11:40:00,137.65,137.81,137.46,137.62,71340.0,125.5509,125.6968,125.3776,125.5235,71340.0
2021-05-03 11:50:00,137.63,137.72,137.25,137.54,64453.0,125.5326,125.6147,125.186,125.4505,64453.0
2021-05-03 12:00:00,137.51,137.57,137.36,137.39,49973.0,125.4232,125.4779,125.2864,125.3137,49973.0
2021-05-03 12:10:00,137.36,137.42,137.25,137.31,43610.0,125.2864,125.3411,125.186,125.2407,43610.0
2021-05-03 12:20:00,137.3,137.46,137.16,137.19,77015.0,125.2316,125.3776,125.1039,125.1313,77015.0
2021-05-03 12:30:00,137.18,137.19,136.93,136.93,109478.0,125.1222,125.1313,124.8941,124.8941,109478.0
2021-05-03 12:40:00,136.93,137.01,136.87,136.95,68549.0,124.8941,124.9671,124.8394,124.9124,68549.0
2021-05-03 12:50:00,136.95,137.1,136.91,137.09,57326.0,124.9124,125.0492,124.8759,125.0401,57326.0
2021-05-03 13:00:00,137.11,137.31,137.08,137.24,68548.0,125.0583,125.2407,125.031,125.1769,68548.0
2021-05-03 13:10:00,137.25,137.42,137.17,137.32,45598.0,125.186,125.3411,125.1131,125.2499,45598.0
2021-05-03 13:20:00,137.33,137.5,137.12,137.12,45222.0,125.259,125.414,125.0674,125.0674,45222.0
2021-05-03 13:30:00,137.08,137.12,136.95,137.07,44384.0,125.031,125.0674,124.9124,125.0218,44384.0
2021-05-03 13:40:00,137.08,137.23,137.06,137.16,54835.0,125.031,125.1678,125.0127,125.1039,54835.0
2021-05-03 13:50:00,137.15,137.42,137.11,137.39,63690.0,125.0948,125.3411,125.0583,125.3137,63690.0
2021-05-03 14:00:00,137.4,137.57,137.38,137.52,57960.0,125.3228,125.4779,125.3046,125.4323,57960.0
2021-05-03 14:10:00,137.54,137.7,137.54,137.64,74332.0,125.4505,125.5965,125.4505,125.5417,74332.0
2021-05-03 14:20:00,137.65,137.85,137.52,137.81,95118.0,125.5509,125.7333,125.4323,125.6968,95118.0
2021-05-03 14:30:00,137.83,137.97,137.77,137.83,71439.0,125.715,125.8427,125.6603,125.715,71439.0
2021-05-03 14:40:00,137.83,138.04,137.8,138.0,38134.0,125.715,125.9066,125.6877,125.8701,38134.0
2021-05-03 14:50:00,138.01,138.1,137.92,138.05,77597.0,125.8792,125.9613,125.7971,125.9157,77597.0
2021-05-03 15:00:00,138.04,138.09,137.79,138.0,79330.0,125.9066,125.9522,125.6786,125.8701,79330.0
2021-05-03 15:10:00,138.0,138.07,137.86,137.91,99219.0,125.8701,125.9339,125.7424,125.788,99219.0
2021-05-03 15:20:00,137.91,137.95,137.72,137.83,86889.0,125.788,125.8245,125.6147,125.715,86889.0
2021-05-03 15:30:00,137.83,137.99,137.73,137.92,121882.0,125.715,125.861,125.6238,125.7971,121882.0
2021-05-03 15:40:00,137.92,137.98,137.82,137.93,131706.0,125.7971,125.8519,125.7059,125.8063,131706.0
2021-05-03 15:50:00,137.93,138.08,137.27,137.42,919467.0,125.8063,125.9431,125.2043,125.3411,919467.0
2021-05-04 09:30:00,135.81,136.0,134.6,135.49,457308.0,123.8726,124.0459,122.769,123.5807,457308.0
2021-05-04 09:40:00,135.55,135.58,134.6,134.77,233956.0,123.6354,123.6628,122.769,122.924,233956.0
2021-05-04 09:50:00,134.8,134.88,133.72,133.85,289737.0,122.9514,123.0243,121.9663,122.0849,289737.0
2021-05-04 10:00:00,133.85,133.85,133.24,133.52,297013.0,122.0849,122.0849,121.5285,121.7839,297013.0
2021-05-04 10:10:00,133.48,133.67,133.15,133.66,250302.0,121.7474,121.9207,121.4464,121.9116,250302.0
2021-05-04 10:20:00,133.67,134.1,133.57,133.99,179167.0,121.9207,122.3129,121.8295,122.2126,179167.0
2021-05-04 10:30:00,133.97,134.09,133.44,133.63,166627.0,122.1943,122.3038,121.7109,121.8842,166627.0
2021-05-04 10:40:00,133.65,133.75,133.28,133.29,250481.0,121.9025,121.9937,121.565,121.5741,250481.0
2021-05-04 10:50:00,133.3,133.34,132.9,133.0,174526.0,121.5832,121.6197,121.2184,121.3096,174526.0
2021-05-04 11:00:00,133.03,133.35,132.86,133.16,102955.0,121.337,121.6288,121.1819,121.4555,102955.0
2021-05-04 11:10:00,133.16,133.2,132.65,132.75,166342.0,121.4555,121.492,120.9904,121.0816,166342.0
2021-05-04 11:20:00,132.75,133.08,132.6,132.99,184488.0,121.0816,121.3826,120.9447,121.3005,184488.0
2021-05-04 11:30:00,133.0,133.23,132.8,133.13,238231.0,121.3096,121.5194,121.1272,121.4282,238231.0
2021-05-04 11:40:00,133.12,133.14,132.72,132.77,219054.0,121.419,121.4373,121.0542,121.0998,219054.0
2021-05-04 11:50:00,132.78,132.81,132.42,132.63,244792.0,121.1089,121.1363,120.7806,120.9721,244792.0
2021-05-04 12:00:00,132.56,132.91,132.5,132.87,128616.0,120.9083,121.2275,120.8535,121.191,128616.0
2021-05-04 12:10:00,132.88,133.03,132.67,132.83,137320.0,121.2001,121.337,121.0086,121.1545,137320.0
2021-05-04 12:20:00,132.84,133.0,132.64,133.0,131334.0,121.1637,121.3096,120.9812,121.3096,131334.0
2021-05-04 12:30:00,133.01,133.18,132.81,133.16,186679.0,121.3187,121.4738,121.1363,121.4555,186679.0
2021-05-04 12:40:00,133.15,133.15,132.78,132.89,106163.0,121.4464,121.4464,121.1089,121.2093,106163.0
2021-05-04 12:50:00,132.86,133.05,132.81,132.88,133439.0,121.1819,121.3552,121.1363,121.2001,133439.0
2021-05-04 13:00:00,132.87,133.18,132.81,133.08,123403.0,121.191,121.4738,121.1363,121.3826,123403.0
2021-05-04 13:10:00,133.07,133.27,132.94,133.18,129146.0,121.3734,121.5559,121.2549,121.4738,129146.0
2021-05-04 13:20:00,133.18,133.42,133.1,133.26,136453.0,121.4738,121.6927,121.4008,121.5467,136453.0
2021-05-04 13:30:00,133.27,133.63,133.12,133.55,147955.0,121.5559,121.8842,121.419,121.8112,147955.0
2021-05-04 13:40:00,133.57,133.57,133.06,133.27,103363.0,121.8295,121.8295,121.3643,121.5559,103363.0
2021-05-04 13:50:00,133.25,133.27,133.01,133.05,124306.0,121.5376,121.5559,121.3187,121.3552,124306.0
2021-05-04 14:00:00,133.03,133.5,132.93,133.31,148375.0,121.337,121.7656,121.2457,121.5923,148375.0
2021-05-04 14:10:00,133.3,133.64,133.2,133.45,132666.0,121.5832,121.8933,121.492,121.72,132666.0
2021-05-04 14:20:00,133.46,133.75,133.06,133.75,307999.0,121.7292,121.9937,121.3643,121.9937,307999.0
2021-05-04 14:30:00,133.76,133.92,133.64,133.89,82547.0,122.0028,122.1487,121.8933,122.1214,82547.0
2021-05-04 14:40:00,133.89,134.25,133.75,134.22,89043.0,122.1214,122.4497,121.9937,122.4224,89043.0
2021-05-04 14:50:00,134.23,134.33,134.1,134.15,82838.0,122.4315,122.5227,122.3129,122.3585,82838.0
2021-05-04 15:00:00,134.15,134.17,133.68,133.79,442628.0,122.3585,122.3767,121.9298,122.0301,442628.0
2021-05-04 15:10:00,133.78,134.0,133.68,133.89,116869.0,122.021,122.2217,121.9298,122.1214,116869.0
2021-05-04 15:20:00,133.91,133.91,133.44,133.5,176264.0,122.1396,122.1396,121.7109,121.7656,176264.0
2021-05-04 15:30:00,133.5,133.99,133.4,133.84,160514.0,121.7656,122.2126,121.6744,122.0758,160514.0
2021-05-04 15:40:00,133.84,133.86,133.25,133.27,222415.0,122.0758,122.094,121.5376,121.5559,222415.0
2021-05-04 15:50:00,133.27,134.25,133.26,134.19,788108.0,121.5559,122.4497,121.5467,122.395,788108.0
2021-05-05 09:30:00,136.08,136.08,134.91,134.95,373404.0,124.1189,124.1189,123.0517,123.0882,373404.0
2021-05-05 09:40:00,134.96,135.75,134.96,135.26,162696.0,123.0973,123.8179,123.0973,123.3709,162696.0
2021-05-05 09:50:00,135.27,135.65,135.12,135.24,161458.0,123.3801,123.7267,123.2432,123.3527,161458.0
2021-05-05 10:00:00,135.26,135.27,134.42,134.57,106762.0,123.3709,123.3801,122.6048,122.7416,106762.0
2021-05-05 10:10:00,134.54,135.2,134.4,135.13,88205.0,122.7142,123.3162,122.5865,123.2524,88205.0
2021-05-05 10:20:00,135.12,135.33,134.73,135.2,65052.0,123.2432,123.4348,122.8875,123.3162,65052.0
2021-05-05 10:30:00,135.2,135.77,135.11,135.77,141816.0,123.3162,123.8361,123.2341,123.8361,141816.0
2021-05-05 10:40:00,135.75,136.27,135.74,136.09,123792.0,123.8179,124.2922,123.8087,124.128,123792.0
2021-05-05 10:50:00,136.08,136.41,136.08,136.28,80787.0,124.1189,124.4199,124.1189,124.3013,80787.0
2021-05-05 11:00:00,136.25,136.37,136.07,136.22,66125.0,124.2739,124.3834,124.1097,124.2466,66125.0
2021-05-05 11:10:00,136.22,136.3,136.05,136.1,35165.0,124.2466,124.3195,124.0915,124.1371,35165.0
2021-05-05 11:20:00,136.08,136.24,135.71,135.86,73823.0,124.1189,124.2648,123.7814,123.9182,73823.0
2021-05-05 11:30:00,135.84,136.3,135.8,136.2,62430.0,123.9,124.3195,123.8635,124.2283,62430.0
2021-05-05 11:40:00,136.22,136.31,136.11,136.19,60028.0,124.2466,124.3286,124.1462,124.2192,60028.0
2021-05-05 11:50:00,136.19,136.4,136.14,136.37,61395.0,124.2192,124.4107,124.1736,124.3834,61395.0
2021-05-05 12:00:00,136.37,136.45,136.33,136.41,46793.0,124.3834,124.4563,124.3469,124.4199,46793.0
2021-05-05 12:10:00,136.38,136.38,136.08,136.19,60225.0,124.3925,124.3925,124.1189,124.2192,60225.0
2021-05-05 12:20:00,136.21,136.3,136.0,136.06,43725.0,124.2374,124.3195,124.0459,124.1006,43725.0
2021-05-05 12:30:00,136.08,136.15,135.82,135.83,52414.0,124.1189,124.1827,123.8817,123.8908,52414.0
2021-05-05 12:40:00,135.8,136.04,135.71,135.99,55095.0,123.8635,124.0824,123.7814,124.0368,55095.0
2021-05-05 12:50:00,136.0,136.04,135.72,135.85,81264.0,124.0459,124.0824,123.7905,123.9091,81264.0
2021-05-05 13:00:00,135.82,136.02,135.69,136.02,94670.0,123.8817,124.0641,123.7631,124.0641,94670.0
2021-05-05 13:10:00,136.03,136.15,135.9,136.13,65601.0,124.0733,124.1827,123.9547,124.1645,65601.0
2021-05-05 13:20:00,136.06,136.2,136.02,136.13,52130.0,124.1006,124.2283,124.0641,124.1645,52130.0
2021-05-05 13:30:00,136.13,136.24,136.1,136.19,45781.0,124.1645,124.2648,124.1371,124.2192,45781.0
2021-05-05 13:40:00,136.19,136.33,136.16,136.21,70323.0,124.2192,124.3469,124.1918,124.2374,70323.0
2021-05-05 13:50:00,136.23,136.24,135.96,136.04,67918.0,124.2557,124.2648,124.0094,124.0824,67918.0
2021-05-05 14:00:00,136.04,136.06,135.77,135.8,80965.0,124.0824,124.1006,123.8361,123.8635,80965.0
2021-05-05 14:10:00,135.79,136.09,135.78,136.01,60833.0,123.8544,124.128,123.8452,124.055,60833.0
2021-05-05 14:20:00,136.03,136.06,135.75,135.96,45276.0,124.0733,124.1006,123.8179,124.0094,45276.0
2021-05-05 14:30:00,135.96,135.96,135.75,135.75,71218.0,124.0094,124.0094,123.8179,123.8179,71218.0
2021-05-05 14:40:00,135.75,135.83,135.64,135.79,55326.0,123.8179,123.8908,123.7175,123.8544,55326.0
2021-05-05 14:50:00,135.79,135.81,135.42,135.48,44274.0,123.8544,123.8726,123.5169,123.5716,44274.0
2021-05-05 15:00:00,135.46,135.48,134.9,134.94,94623.0,123.5534,123.5716,123.0426,123.0791,94623.0
2021-05-05 15:10:00,134.95,135.02,134.68,134.72,71201.0,123.0882,123.152,122.8419,122.8784,71201.0
2021-05-05 15:20:00,134.72,134.75,134.11,134.42,111202.0,122.8784,122.9058,122.322,122.6048,111202.0
2021-05-05 15:30:00,134.42,134.9,134.32,134.85,133145.0,122.6048,123.0426,122.5136,122.997,133145.0
2021-05-05 15:40:00,134.84,134.93,134.61,134.63,120746.0,122.9879,123.0699,122.7781,122.7963,120746.0
2021-05-05 15:50:00,134.63,134.78,134.47,134.74,352575.0,122.7963,122.9331,122.6504,122.8966,352575.0
2021-05-06 09:30:00,134.49,134.89,133.48,134.89,390856.0,122.6686,123.0335,121.7474,123.0335,390856.0
2021-05-06 09:40:00,134.86,134.89,134.08,134.31,157697.0,123.0061,123.0335,122.2947,122.5044,157697.0
2021-05-06 09:50:00,134.3,134.63,133.6,133.62,128458.0,122.4953,122.7963,121.8568,121.8751,128458.0
2021-05-06 10:00:00,133.63,133.88,133.09,133.17,188957.0,121.8842,122.1122,121.3917,121.4646,188957.0
2021-05-06 10:10:00,133.16,133.73,133.15,133.44,127016.0,121.4555,121.9754,121.4464,121.7109,127016.0
2021-05-06 10:20:00,133.41,133.82,133.24,133.6,113942.0,121.6835,122.0575,121.5285,121.8568,113942.0
2021-05-06 10:30:00,133.59,134.29,133.46,134.23,83779.0,121.8477,122.4862,121.7292,122.4315,83779.0
2021-05-06 10:40:00,134.23,134.67,134.11,134.11,67101.0,122.4315,122.8328,122.322,122.322,67101.0
2021-05-06 10:50:00,134.15,134.44,134.15,134.36,72257.0,122.3585,122.623,122.3585,122.55,72257.0
2021-05-06 11:00:00,134.38,134.46,133.73,133.77,92041.0,122.5683,122.6413,121.9754,122.0119,92041.0
2021-05-06 11:10:00,133.77,134.1,133.6,134.09,75415.0,122.0119,122.3129,121.8568,122.3038,75415.0
2021-05-06 11:20:00,134.05,134.79,134.03,134.78,120973.0,122.2673,122.9423,122.2491,122.9331,120973.0
2021-05-06 11:30:00,134.78,135.32,134.69,135.28,120787.0,122.9331,123.4257,122.851,123.3892,120787.0
2021-05-06 11:40:00,135.29,135.53,135.25,135.4,95440.0,123.3983,123.6172,123.3618,123.4986,95440.0
2021-05-06 11:50:00,135.41,135.89,135.38,135.64,211282.0,123.5078,123.9456,123.4804,123.7175,211282.0
2021-05-06 12:00:00,135.66,135.67,135.37,135.42,99250.0,123.7358,123.7449,123.4713,123.5169,99250.0
2021-05-06 12:10:00,135.42,135.86,135.31,135.85,79706.0,123.5169,123.9182,123.4165,123.9091,79706.0
2021-05-06 12:20:00,135.85,136.2,135.73,136.19,148587.0,123.9091,124.2283,123.7996,124.2192,148587.0
2021-05-06 12:30:00,136.2,136.35,136.05,136.13,90886.0,124.2283,124.3651,124.0915,124.1645,90886.0
2021-05-06 12:40:00,136.13,136.54,135.9,136.07,161624.0,124.1645,124.5384,123.9547,124.1097,161624.0
2021-05-06 12:50:00,136.11,136.24,136.03,136.16,85680.0,124.1462,124.2648,124.0733,124.1918,85680.0
2021-05-06 13:00:00,136.17,136.27,135.89,136.07,67116.0,124.201,124.2922,123.9456,124.1097,67116.0
2021-05-06 13:10:00,136.04,136.08,135.72,135.76,53326.0,124.0824,124.1189,123.7905,123.827,53326.0
2021-05-06 13:20:00,135.79,135.93,135.71,135.85,49595.0,123.8544,123.982,123.7814,123.9091,49595.0
2021-05-06 13:30:00,135.83,135.98,135.76,135.77,73620.0,123.8908,124.0277,123.827,123.8361,73620.0
2021-05-06 13:40:00,135.78,135.8,135.34,135.51,71023.0,123.8452,123.8635,123.4439,123.599,71023.0
2021-05-06 13:50:00,135.51,135.53,135.18,135.26,59213.0,123.599,123.6172,123.298,123.3709,59213.0
2021-05-06 14:00:00,135.26,135.39,135.19,135.25,100669.0,123.3709,123.4895,123.3071,123.3618,100669.0
2021-05-06 14:10:00,135.25,135.47,134.75,135.23,181552.0,123.3618,123.5625,122.9058,123.3436,181552.0
2021-05-06 14:20:00,135.17,135.18,134.34,134.36,106757.0,123.2888,123.298,122.5318,122.55,106757.0
2021-05-06 14:30:00,134.37,134.39,134.11,134.18,176342.0,122.5592,122.5774,122.322,122.3859,176342.0
2021-05-06 14:40:00,134.19,134.54,134.15,134.43,79615.0,122.395,122.7142,122.3585,122.6139,79615.0
2021-05-06 14:50:00,134.43,134.71,134.38,134.46,55930.0,122.6139,122.8693,122.5683,122.6413,55930.0
2021-05-06 15:00:00,134.46,134.62,134.33,134.57,90874.0,122.6413,122.7872,122.5227,122.7416,90874.0
2021-05-06 15:10:00,134.58,134.92,134.51,134.67,132912.0,122.7507,123.0608,122.6869,122.8328,132912.0
2021-05-06 15:20:00,134.68,134.94,134.55,134.79,100323.0,122.8419,123.0791,122.7233,122.9423,100323.0
2021-05-06 15:30:00,134.79,135.02,134.71,134.97,116880.0,122.9423,123.152,122.8693,123.1064,116880.0
2021-05-06 15:40:00,134.98,135.19,134.92,135.16,149867.0,123.1155,123.3071,123.0608,123.2797,149867.0
2021-05-06 15:50:00,135.18,136.16,135.18,136.0,623512.0,123.298,124.1918,123.298,124.0459,623512.0
2021-05-07 09:30:00,137.13,137.6,136.29,137.5,410315.0,125.0766,125.5053,124.3104,125.414,410315.0
2021-05-07 09:40:00,137.55,138.4,137.16,138.39,266725.0,125.4597,126.2349,125.1039,126.2258,266725.0
2021-05-07 09:50:00,138.4,138.47,137.68,137.7,162754.0,126.2349,126.2988,125.5782,125.5965,162754.0
2021-05-07 10:00:00,137.77,138.07,137.27,137.99,270702.0,125.6603,125.9339,125.2043,125.861,270702.0
2021-05-07 10:10:00,137.98,138.41,137.96,138.34,203922.0,125.8519,126.2441,125.8336,126.1802,203922.0
2021-05-07 10:20:00,138.35,138.65,137.97,138.12,280098.0,126.1893,126.463,125.8427,125.9796,280098.0
2021-05-07 10:30:00,138.13,138.69,138.1,138.41,152025.0,125.9887,126.4994,125.9613,126.2441,152025.0
2021-05-07 10:40:00,138.41,138.65,138.11,138.22,74486.0,126.2441,126.463,125.9704,126.0708,74486.0
2021-05-07 10:50:00,138.22,138.27,137.6,137.86,143685.0,126.0708,126.1164,125.5053,125.7424,143685.0
2021-05-07 11:00:00,137.86,138.18,137.78,137.87,146715.0,125.7424,126.0343,125.6694,125.7515,146715.0
2021-05-07 11:10:00,137.85,138.1,137.71,137.75,89352.0,125.7333,125.9613,125.6056,125.6421,89352.0
2021-05-07 11:20:00,137.74,137.99,137.62,137.98,107121.0,125.633,125.861,125.5235,125.8519,107121.0
2021-05-07 11:30:00,137.99,138.09,137.69,137.87,83667.0,125.861,125.9522,125.5873,125.7515,83667.0
2021-05-07 11:40:00,137.84,138.18,137.76,138.09,66698.0,125.7242,126.0343,125.6512,125.9522,66698.0
2021-05-07 11:50:00,138.1,138.24,138.0,138.17,69691.0,125.9613,126.089,125.8701,126.0252,69691.0
2021-05-07 12:00:00,138.19,138.36,138.1,138.19,68290.0,126.0434,126.1985,125.9613,126.0434,68290.0
2021-05-07 12:10:00,138.21,138.27,137.99,138.09,58079.0,126.0616,126.1164,125.861,125.9522,58079.0
2021-05-07 12:20:00,138.1,138.11,137.81,137.84,61466.0,125.9613,125.9704,125.6968,125.7242,61466.0
2021-05-07 12:30:00,137.86,137.93,137.57,137.62,62365.0,125.7424,125.8063,125.4779,125.5235,62365.0
2021-05-07 12:40:00,137.61,137.86,137.59,137.84,72943.0,125.5144,125.7424,125.4961,125.7242,72943.0
2021-05-07 12:50:00,137.81,137.96,137.67,137.86,55151.0,125.6968,125.8336,125.5691,125.7424,55151.0
2021-05-07 13:00:00,137.86,137.89,137.46,137.67,84244.0,125.7424,125.7698,125.3776,125.5691,84244.0
2021-05-07 13:10:00,137.68,137.75,137.23,137.36,125127.0,125.5782,125.6421,125.1678,125.2864,125127.0
2021-05-07 13:20:00,137.37,137.45,137.08,137.11,63506.0,125.2955,125.3684,125.031,125.0583,63506.0
2021-05-07 13:30:00,137.11,137.54,137.11,137.33,72663.0,125.0583,125.4505,125.0583,125.259,72663.0
2021-05-07 13:40:00,137.31,137.49,137.27,137.39,54188.0,125.2407,125.4049,125.2043,125.3137,54188.0
2021-05-07 13:50:00,137.41,137.44,137.19,137.19,59305.0,125.332,125.3593,125.1313,125.1313,59305.0
2021-05-07 14:00:00,137.16,137.37,136.84,137.34,72313.0,125.1039,125.2955,124.8121,125.2681,72313.0
2021-05-07 14:10:00,137.35,137.5,137.32,137.42,57176.0,125.2772,125.414,125.2499,125.3411,57176.0
2021-05-07 14:20:00,137.37,137.55,137.35,137.5,40781.0,125.2955,125.4597,125.2772,125.414,40781.0
2021-05-07 14:30:00,137.5,137.55,137.23,137.31,49201.0,125.414,125.4597,125.1678,125.2407,49201.0
2021-05-07 14:40:00,137.31,137.46,137.16,137.46,46468.0,125.2407,125.3776,125.1039,125.3776,46468.0
2021-05-07 14:50:00,137.46,137.76,137.45,137.71,53762.0,125.3776,125.6512,125.3684,125.6056,53762.0
2021-05-07 15:00:00,137.7,138.16,137.67,138.16,100972.0,125.5965,126.016,125.5691,126.016,100972.0
2021-05-07 15:10:00,138.14,138.21,138.06,138.15,86382.0,125.9978,126.0616,125.9248,126.0069,86382.0
2021-05-07 15:20:00,138.15,138.19,137.95,138.03,87402.0,126.0069,126.0434,125.8245,125.8975,87402.0
2021-05-07 15:30:00,138.06,138.19,137.9,137.96,131582.0,125.9248,126.0434,125.7789,125.8336,131582.0
2021-05-07 15:40:00,137.99,138.04,137.7,138.03,115631.0,125.861,125.9066,125.5965,125.8975,115631.0
2021-05-07 15:50:00,138.0,138.03,137.7,137.85,364439.0,125.8701,125.8975,125.5965,125.7333,364439.0
2021-05-10 09:30:00,136.47,136.68,134.46,134.49,777091.0,124.4746,124.6661,122.6413,122.6686,777091.0
2021-05-10 09:40:00,134.46,134.5,133.04,133.26,422480.0,122.6413,122.6777,121.3461,121.5467,422480.0
2021-05-10 09:50:00,133.27,133.28,132.73,132.86,456636.0,121.5559,121.565,121.0633,121.1819,456636.0
2021-05-10 10:00:00,132.87,132.89,131.7,132.1,506626.0,121.191,121.2093,120.1239,120.4887,506626.0
2021-05-10 10:10:00,132.09,132.74,132.09,132.58,305481.0,120.4796,121.0724,120.4796,120.9265,305481.0
2021-05-10 10:20:00,132.58,132.8,132.32,132.4,326627.0,120.9265,121.1272,120.6894,120.7623,326627.0
2021-05-10 10:30:00,132.39,132.44,132.0,132.16,295744.0,120.7532,120.7988,120.3975,120.5434,295744.0
2021-05-10 10:40:00,132.15,132.2,131.55,131.6,316246.0,120.5343,120.5799,119.987,120.0326,316246.0
2021-05-10 10:50:00,131.6,131.66,131.35,131.54,283108.0,120.0326,120.0874,119.8046,119.9779,283108.0
2021-05-10 11:00:00,131.55,131.6,131.14,131.26,282316.0,119.987,120.0326,119.6131,119.7225,282316.0
2021-05-10 11:10:00,131.25,131.48,130.9,131.46,460599.0,119.7134,119.9232,119.3942,119.905,460599.0
2021-05-10 11:20:00,131.47,131.64,131.21,131.44,313685.0,119.9141,120.0691,119.6769,119.8867,313685.0
2021-05-10 11:30:00,131.44,131.47,131.1,131.35,209282.0,119.8867,119.9141,119.5766,119.8046,209282.0
2021-05-10 11:40:00,131.34,131.7,131.21,131.46,248083.0,119.7955,120.1239,119.6769,119.905,248083.0
2021-05-10 11:50:00,131.45,131.48,131.12,131.43,196371.0,119.8958,119.9232,119.5948,119.8776,196371.0
2021-05-10 12:00:00,131.42,131.56,131.25,131.33,169167.0,119.8685,119.9962,119.7134,119.7864,169167.0
2021-05-10 12:10:00,131.36,131.8,131.34,131.7,310908.0,119.8137,120.2151,119.7955,120.1239,310908.0
2021-05-10 12:20:00,131.71,131.71,131.29,131.36,191675.0,120.133,120.133,119.7499,119.8137,191675.0
2021-05-10 12:30:00,131.34,131.39,131.05,131.09,165823.0,119.7955,119.8411,119.531,119.5675,165823.0
2021-05-10 12:40:00,131.1,131.36,130.99,131.27,193141.0,119.5766,119.8137,119.4763,119.7317,193141.0
2021-05-10 12:50:00,131.28,131.49,131.08,131.42,287799.0,119.7408,119.9323,119.5584,119.8685,287799.0
2021-05-10 13:00:00,131.43,131.7,131.41,131.58,240048.0,119.8776,120.1239,119.8593,120.0144,240048.0
2021-05-10 13:10:00,131.58,131.58,131.33,131.41,169609.0,120.0144,120.0144,119.7864,119.8593,169609.0
2021-05-10 13:20:00,131.43,131.61,131.34,131.39,81134.0,119.8776,120.0418,119.7955,119.8411,81134.0
2021-05-10 13:30:00,131.37,131.45,131.07,131.13,119124.0,119.8229,119.8958,119.5492,119.604,119124.0
2021-05-10 13:40:00,131.12,131.12,130.89,130.94,234235.0,119.5948,119.5948,119.3851,119.4307,234235.0
2021-05-10 13:50:00,130.96,131.08,130.59,130.81,254722.0,119.4489,119.5584,119.1114,119.3121,254722.0
2021-05-10 14:00:00,130.81,130.83,130.45,130.47,206676.0,119.3121,119.3303,118.9837,119.002,206676.0
2021-05-10 14:10:00,130.47,130.53,129.82,129.87,399827.0,119.002,119.0567,118.4091,118.4547,399827.0
2021-05-10 14:20:00,129.88,129.93,129.33,129.48,308550.0,118.4638,118.5094,117.9622,118.099,308550.0
2021-05-10 14:30:00,129.49,129.8,129.23,129.64,276482.0,118.1081,118.3909,117.871,118.2449,276482.0
2021-05-10 14:40:00,129.6,129.74,129.46,129.52,163220.0,118.2084,118.3361,118.0807,118.1355,163220.0
2021-05-10 14:50:00,129.5,129.54,129.19,129.43,206293.0,118.1172,118.1537,117.8345,118.0534,206293.0
2021-05-10 15:00:00,129.43,129.54,129.11,129.39,302185.0,118.0534,118.1537,117.7615,118.0169,302185.0
2021-05-10 15:10:00,129.38,129.6,129.09,129.14,266558.0,118.0078,118.2084,117.7433,117.7889,266558.0
2021-05-10 15:20:00,129.13,129.42,129.06,129.34,279944.0,117.7798,118.0443,117.7159,117.9713,279944.0
2021-05-10 15:30:00,129.34,129.35,129.02,129.16,478622.0,117.9713,117.9804,117.6794,117.8071,478622.0
2021-05-10 15:40:00,129.16,129.34,128.86,129.03,494098.0,117.8071,117.9713,117.5335,117.6885,494098.0
2021-05-10 15:50:00,129.04,129.4,128.82,128.92,1174393.0,117.6977,118.026,117.497,117.5882,1174393.0
2021-05-11 09:30:00,125.25,126.44,124.77,126.35,956493.0,114.2408,115.3262,113.803,115.2441,956493.0
2021-05-11 09:40:00,126.37,127.06,126.29,126.91,476157.0,115.2624,115.8917,115.1894,115.7549,476157.0
2021-05-11 09:50:00,126.93,128.0,126.92,127.94,364746.0,115.7731,116.7491,115.764,116.6944,364746.0
2021-05-11 10:00:00,127.97,127.97,126.44,126.47,268751.0,116.7217,116.7217,115.3262,115.3536,268751.0
2021-05-11 10:10:00,126.46,126.54,125.6,126.11,394145.0,115.3444,115.4174,114.56,115.0252,394145.0
2021-05-11 10:20:00,126.12,126.69,125.75,125.76,346386.0,115.0343,115.5542,114.6968,114.706,346386.0
2021-05-11 10:30:00,125.75,125.76,125.13,125.3,390098.0,114.6968,114.706,114.1313,114.2864,390098.0
2021-05-11 10:40:00,125.29,126.0,125.13,125.92,239278.0,114.2773,114.9249,114.1313,114.8519,239278.0
2021-05-11 10:50:00,125.95,126.61,125.86,126.23,148978.0,114.8793,115.4813,114.7972,115.1347,148978.0
2021-05-11 11:00:00,126.21,126.29,125.8,125.85,171838.0,115.1164,115.1894,114.7425,114.7881,171838.0
2021-05-11 11:10:00,125.88,126.97,125.8,126.94,172307.0,114.8154,115.8096,114.7425,115.7822,172307.0
2021-05-11 11:20:00,126.91,127.3,126.78,127.23,206112.0,115.7549,116.1106,115.6363,116.0468,206112.0
2021-05-11 11:30:00,127.22,127.6,127.01,127.45,167243.0,116.0376,116.3842,115.8461,116.2474,167243.0
2021-05-11 11:40:00,127.42,127.48,127.06,127.28,116638.0,116.2201,116.2748,115.8917,116.0924,116638.0
2021-05-11 11:50:00,127.28,127.82,127.11,127.61,174021.0,116.0924,116.5849,115.9373,116.3934,174021.0
2021-05-11 12:00:00,127.62,127.92,127.5,127.79,163788.0,116.4025,116.6761,116.293,116.5575,163788.0
2021-05-11 12:10:00,127.77,128.0,127.7,127.9,96827.0,116.5393,116.7491,116.4754,116.6579,96827.0
2021-05-11 12:20:00,127.85,127.89,127.51,127.53,99908.0,116.6123,116.6487,116.3021,116.3204,99908.0
2021-05-11 12:30:00,127.55,127.94,127.48,127.69,272423.0,116.3386,116.6944,116.2748,116.4663,272423.0
2021-05-11 12:40:00,127.69,127.71,127.34,127.35,67279.0,116.4663,116.4846,116.1471,116.1562,67279.0
2021-05-11 12:50:00,127.38,127.39,126.91,127.14,210109.0,116.1836,116.1927,115.7549,115.9647,210109.0
2021-05-11 13:00:00,127.13,127.63,127.1,127.62,100751.0,115.9555,116.4116,115.9282,116.4025,100751.0
2021-05-11 13:10:00,127.6,127.74,127.36,127.55,99053.0,116.3842,116.5119,116.1653,116.3386,99053.0
2021-05-11 13:20:00,127.53,128.27,127.5,128.15,212618.0,116.3204,116.9953,116.293,116.8859,212618.0
2021-05-11 13:30:00,128.16,128.45,128.03,128.45,149033.0,116.895,117.1595,116.7764,117.1595,149033.0
2021-05-11 13:40:00,128.43,128.48,128.17,128.2,181457.0,117.1413,117.1869,116.9041,116.9315,181457.0
2021-05-11 13:50:00,128.21,128.21,127.82,128.09,99558.0,116.9406,116.9406,116.5849,116.8312,99558.0
2021-05-11 14:00:00,128.1,128.48,127.99,128.02,146089.0,116.8403,117.1869,116.74,116.7673,146089.0
2021-05-11 14:10:00,128.01,128.09,127.67,127.82,110517.0,116.7582,116.8312,116.4481,116.5849,110517.0
2021-05-11 14:20:00,127.84,128.32,127.79,128.3,224494.0,116.6031,117.0409,116.5575,117.0227,224494.0
2021-05-11 14:30:00,128.28,128.31,127.73,127.8,130500.0,117.0045,117.0318,116.5028,116.5667,130500.0
2021-05-11 14:40:00,127.77,128.06,127.65,128.06,93679.0,116.5393,116.8038,116.4298,116.8038,93679.0
2021-05-11 14:50:00,128.05,128.2,127.86,128.0,128075.0,116.7947,116.9315,116.6214,116.7491,128075.0
2021-05-11 15:00:00,128.01,128.21,127.84,127.9,108308.0,116.7582,116.9406,116.6031,116.6579,108308.0
2021-05-11 15:10:00,127.92,128.31,127.78,128.29,190753.0,116.6761,117.0318,116.5484,117.0136,190753.0
2021-05-11 15:20:00,128.32,128.45,128.06,128.28,133674.0,117.0409,117.1595,116.8038,117.0045,133674.0
2021-05-11 15:30:00,128.25,128.33,127.58,127.75,156667.0,116.9771,117.0501,116.366,116.5211,156667.0
2021-05-11 15:40:00,127.75,128.36,127.7,128.2,197074.0,116.5211,117.0774,116.4754,116.9315,197074.0
2021-05-11 15:50:00,128.23,128.56,128.08,128.4,483677.0,116.9589,117.2599,116.822,117.1139,483677.0
2021-05-12 09:30:00,126.04,126.79,125.38,126.26,561859.0,114.9614,115.6454,114.3594,115.162,561859.0
2021-05-12 09:40:00,126.24,127.13,125.94,126.82,213101.0,115.1438,115.9555,114.8701,115.6728,213101.0
2021-05-12 09:50:00,126.86,126.9,126.16,126.3,184772.0,115.7093,115.7458,115.0708,115.1985,184772.0
2021-05-12 10:00:00,126.27,126.6,125.95,126.45,222235.0,115.1711,115.4721,114.8793,115.3353,222235.0
2021-05-12 10:10:00,126.41,126.41,125.55,125.59,220909.0,115.2988,115.2988,114.5144,114.5509,220909.0
2021-05-12 10:20:00,125.58,125.88,125.43,125.43,218559.0,114.5418,114.8154,114.405,114.405,218559.0
2021-05-12 10:30:00,125.4,125.84,125.31,125.39,228417.0,114.3776,114.7789,114.2955,114.3685,228417.0
2021-05-12 10:40:00,125.37,125.48,124.92,125.19,325798.0,114.3502,114.4506,113.9398,114.1861,325798.0
2021-05-12 10:50:00,125.15,125.41,124.93,125.14,176218.0,114.1496,114.3867,113.9489,114.1405,176218.0
2021-05-12 11:00:00,125.1,125.34,124.93,125.06,179491.0,114.104,114.3229,113.9489,114.0675,179491.0
2021-05-12 11:10:00,125.05,125.5,124.93,125.43,276357.0,114.0584,114.4688,113.9489,114.405,276357.0
2021-05-12 11:20:00,125.46,125.57,124.97,125.1,152870.0,114.4323,114.5327,113.9854,114.104,152870.0
2021-05-12 11:30:00,125.07,125.11,124.77,124.96,189448.0,114.0766,114.1131,113.803,113.9763,189448.0
2021-05-12 11:40:00,124.96,125.16,124.85,124.88,115711.0,113.9763,114.1587,113.876,113.9033,115711.0
2021-05-12 11:50:00,124.87,124.87,124.31,124.41,184627.0,113.8942,113.8942,113.3834,113.4746,184627.0
2021-05-12 12:00:00,124.38,124.5,124.16,124.17,212114.0,113.4473,113.5567,113.2466,113.2557,212114.0
2021-05-12 12:10:00,124.17,124.18,123.68,123.94,397834.0,113.2557,113.2648,112.8088,113.0459,397834.0
2021-05-12 12:20:00,123.92,124.52,123.87,124.41,256199.0,113.0277,113.575,112.9821,113.4746,256199.0
2021-05-12 12:30:00,124.39,124.46,124.01,124.04,179656.0,113.4564,113.5202,113.1098,113.1372,179656.0
2021-05-12 12:40:00,124.03,124.4,123.78,124.32,257696.0,113.128,113.4655,112.9,113.3925,257696.0
2021-05-12 12:50:00,124.32,124.84,124.31,124.82,144027.0,113.3925,113.8668,113.3834,113.8486,144027.0
2021-05-12 13:00:00,124.81,125.54,124.8,125.38,219453.0,113.8395,114.5053,113.8303,114.3594,219453.0
2021-05-12 13:10:00,125.38,125.48,124.92,124.94,94941.0,114.3594,114.4506,113.9398,113.958,94941.0
2021-05-12 13:20:00,124.9,125.04,124.79,124.95,112693.0,113.9216,114.0493,113.8212,113.9672,112693.0
2021-05-12 13:30:00,124.93,124.95,124.44,124.75,165328.0,113.9489,113.9672,113.502,113.7847,165328.0
2021-05-12 13:40:00,124.73,124.76,124.39,124.45,80263.0,113.7665,113.7939,113.4564,113.5111,80263.0
2021-05-12 13:50:00,124.45,124.67,124.31,124.44,149752.0,113.5111,113.7118,113.3834,113.502,149752.0
2021-05-12 14:00:00,124.43,124.43,124.08,124.08,103056.0,113.4929,113.4929,113.1736,113.1736,103056.0
2021-05-12 14:10:00,124.08,124.15,123.91,124.14,155983.0,113.1736,113.2375,113.0186,113.2284,155983.0
2021-05-12 14:20:00,124.14,124.32,123.82,124.04,238785.0,113.2284,113.3925,112.9365,113.1372,238785.0
2021-05-12 14:30:00,124.02,124.42,123.93,124.34,195634.0,113.1189,113.4838,113.0368,113.4108,195634.0
2021-05-12 14:40:00,124.33,124.6,124.26,124.53,102181.0,113.4017,113.6479,113.3378,113.5841,102181.0
2021-05-12 14:50:00,124.51,124.78,124.32,124.34,109672.0,113.5658,113.8121,113.3925,113.4108,109672.0
2021-05-12 15:00:00,124.32,124.42,124.05,124.31,179998.0,113.3925,113.4838,113.1463,113.3834,179998.0
2021-05-12 15:10:00,124.3,124.36,123.96,124.05,145073.0,113.3743,113.429,113.0642,113.1463,145073.0
2021-05-12 15:20:00,124.07,124.21,123.85,123.88,182117.0,113.1645,113.2922,112.9639,112.9912,182117.0
2021-05-12 15:30:00,123.89,124.17,123.74,123.97,318809.0,113.0003,113.2557,112.8635,113.0733,318809.0
2021-05-12 15:40:00,123.98,124.4,123.93,124.26,396023.0,113.0824,113.4655,113.0368,113.3378,396023.0
2021-05-12 15:50:00,124.31,124.71,124.13,124.64,971948.0,113.3834,113.7483,113.2192,113.6844,971948.0
2021-05-13 09:30:00,127.12,127.86,126.16,126.16,701293.0,115.9464,116.6214,115.0708,115.0708,701293.0
2021-05-13 09:40:00,126.17,127.23,126.16,126.51,244478.0,115.0799,116.0468,115.0708,115.39,244478.0
2021-05-13 09:50:00,126.51,127.88,126.49,127.76,256076.0,115.39,116.6396,115.3718,116.5302,256076.0
2021-05-13 10:00:00,127.75,128.29,127.74,127.99,233813.0,116.5211,117.0136,116.5119,116.74,233813.0
2021-05-13 10:10:00,127.94,128.48,127.8,128.09,235908.0,116.6944,117.1869,116.5667,116.8312,235908.0
2021-05-13 10:20:00,128.07,128.25,127.61,127.82,306080.0,116.8129,116.9771,116.3934,116.5849,306080.0
2021-05-13 10:30:00,127.88,128.08,127.68,127.82,169783.0,116.6396,116.822,116.4572,116.5849,169783.0
2021-05-13 10:40:00,127.79,127.98,127.54,127.73,191516.0,116.5575,116.7308,116.3295,116.5028,191516.0
2021-05-13 10:50:00,127.75,128.23,127.69,127.99,303369.0,116.5211,116.9589,116.4663,116.74,303369.0
2021-05-13 11:00:00,128.05,128.05,127.09,127.22,186853.0,116.7947,116.7947,115.9191,116.0376,186853.0
2021-05-13 11:10:00,127.17,127.27,126.83,127.19,125307.0,115.992,116.0832,115.6819,116.0103,125307.0
2021-05-13 11:20:00,127.18,127.25,126.46,126.52,106708.0,116.0012,116.065,115.3444,115.3992,106708.0
2021-05-13 11:30:00,126.53,126.93,126.41,126.87,130689.0,115.4083,115.7731,115.2988,115.7184,130689.0
2021-05-13 11:40:00,126.84,126.85,126.26,126.5,149532.0,115.691,115.7002,115.162,115.3809,149532.0
2021-05-13 11:50:00,126.49,126.6,126.25,126.44,112897.0,115.3718,115.4721,115.1529,115.3262,112897.0
2021-05-13 12:00:00,126.47,126.81,126.38,126.69,80506.0,115.3536,115.6637,115.2715,115.5542,80506.0
2021-05-13 12:10:00,126.72,127.17,126.71,126.97,83069.0,115.5816,115.992,115.5725,115.8096,83069.0
2021-05-13 12:20:00,126.97,127.17,126.76,127.12,141660.0,115.8096,115.992,115.6181,115.9464,141660.0
2021-05-13 12:30:00,127.07,127.54,127.07,127.17,82107.0,115.9008,116.3295,115.9008,115.992,82107.0
2021-05-13 12:40:00,127.21,127.36,127.08,127.34,61664.0,116.0285,116.1653,115.9099,116.1471,61664.0
2021-05-13 12:50:00,127.35,127.37,126.61,126.72,69517.0,116.1562,116.1745,115.4813,115.5816,69517.0
2021-05-13 13:00:00,126.72,126.97,126.35,126.89,89592.0,115.5816,115.8096,115.2441,115.7366,89592.0
2021-05-13 13:10:00,126.89,127.23,126.82,126.82,72279.0,115.7366,116.0468,115.6728,115.6728,72279.0
2021-05-13 13:20:00,126.87,126.88,126.24,126.37,124736.0,115.7184,115.7275,115.1438,115.2624,124736.0
2021-05-13 13:30:00,126.31,126.44,125.87,126.07,92839.0,115.2076,115.3262,114.8063,114.9887,92839.0
2021-05-13 13:40:00,126.09,126.33,125.93,126.12,99409.0,115.007,115.2259,114.861,115.0343,99409.0
2021-05-13 13:50:00,126.15,127.08,126.15,126.76,181468.0,115.0617,115.9099,115.0617,115.6181,181468.0
2021-05-13 14:00:00,126.75,127.84,126.65,127.6,256328.0,115.6089,116.6031,115.5177,116.3842,256328.0
2021-05-13 14:10:00,127.59,127.89,127.59,127.59,108691.0,116.3751,116.6487,116.3751,116.3751,108691.0
2021-05-13 14:20:00,127.6,128.13,127.6,128.1,124184.0,116.3842,116.8676,116.3842,116.8403,124184.0
2021-05-13 14:30:00,128.1,128.25,127.69,128.13,161062.0,116.8403,116.9771,116.4663,116.8676,161062.0
2021-05-13 14:40:00,128.15,128.37,128.02,128.24,138051.0,116.8859,117.0866,116.7673,116.968,138051.0
2021-05-13 14:50:00,128.24,128.27,127.93,128.01,116052.0,116.968,116.9953,116.6852,116.7582,116052.0
2021-05-13 15:00:00,128.03,128.37,127.94,128.37,145947.0,116.7764,117.0866,116.6944,117.0866,145947.0
2021-05-13 15:10:00,128.38,128.4,127.75,127.9,143462.0,117.0957,117.1139,116.5211,116.6579,143462.0
2021-05-13 15:20:00,127.91,128.22,127.68,128.2,147989.0,116.667,116.9497,116.4572,116.9315,147989.0
2021-05-13 15:30:00,128.2,128.41,128.05,128.15,228087.0,116.9315,117.123,116.7947,116.8859,228087.0
2021-05-13 15:40:00,128.17,128.2,127.79,127.86,259323.0,116.9041,116.9315,116.5575,116.6214,259323.0
2021-05-13 15:50:00,127.86,127.86,126.87,127.12,812600.0,116.6214,116.6214,115.7184,115.9464,812600.0
2021-05-14 09:30:00,128.63,128.87,127.81,127.88,342358.0,117.3237,117.5426,116.5758,116.6396,342358.0
2021-05-14 09:40:00,127.9,128.67,127.9,128.47,202269.0,116.6579,117.3602,116.6579,117.1778,202269.0
2021-05-14 09:50:00,128.48,129.19,128.26,129.19,183412.0,117.1869,117.8345,116.9862,117.8345,183412.0
2021-05-14 10:00:00,129.12,129.38,128.91,129.14,207127.0,117.7706,118.0078,117.5791,117.7889,207127.0
2021-05-14 10:10:00,129.13,129.63,129.1,129.28,315124.0,117.7798,118.2358,117.7524,117.9166,315124.0
2021-05-14 10:20:00,129.31,129.55,129.11,129.45,128320.0,117.9439,118.1628,117.7615,118.0716,128320.0
2021-05-14 10:30:00,129.46,129.93,129.46,129.87,160193.0,118.0807,118.5094,118.0807,118.4547,160193.0
2021-05-14 10:40:00,129.89,130.15,129.76,130.13,176524.0,118.4729,118.7101,118.3544,118.6919,176524.0
2021-05-14 10:50:00,130.14,130.22,129.93,130.14,118928.0,118.701,118.7739,118.5094,118.701,118928.0
2021-05-14 11:00:00,130.17,130.2,129.64,129.85,82426.0,118.7283,118.7557,118.2449,118.4365,82426.0
2021-05-14 11:10:00,129.89,130.21,129.86,130.13,103690.0,118.4729,118.7648,118.4456,118.6919,103690.0
2021-05-14 11:20:00,130.12,130.2,129.92,130.06,103893.0,118.6827,118.7557,118.5003,118.628,103893.0
2021-05-14 11:30:00,130.08,130.29,129.97,130.29,118341.0,118.6462,118.8378,118.5459,118.8378,118341.0
2021-05-14 11:40:00,130.3,130.45,130.2,130.38,94844.0,118.8469,118.9837,118.7557,118.9199,94844.0
2021-05-14 11:50:00,130.39,130.51,130.34,130.42,71426.0,118.929,119.0385,118.8834,118.9564,71426.0
2021-05-14 12:00:00,130.44,130.8,130.38,130.77,122558.0,118.9746,119.303,118.9199,119.2756,122558.0
2021-05-14 12:10:00,130.78,130.93,130.74,130.89,91155.0,119.2847,119.4215,119.2482,119.3851,91155.0
2021-05-14 12:20:00,130.9,131.01,130.81,130.95,129547.0,119.3942,119.4945,119.3121,119.4398,129547.0
2021-05-14 12:30:00,130.96,130.97,130.67,130.82,136800.0,119.4489,119.458,119.1844,119.3212,136800.0
2021-05-14 12:40:00,130.83,131.02,130.79,131.01,89826.0,119.3303,119.5036,119.2938,119.4945,89826.0
2021-05-14 12:50:00,131.02,131.04,130.8,130.93,106666.0,119.5036,119.5219,119.303,119.4215,106666.0
2021-05-14 13:00:00,130.94,131.08,130.87,130.94,100973.0,119.4307,119.5584,119.3668,119.4307,100973.0
2021-05-14 13:10:00,130.94,131.18,130.9,131.01,152447.0,119.4307,119.6496,119.3942,119.4945,152447.0
2021-05-14 13:20:00,131.03,131.11,130.95,131.05,81443.0,119.5127,119.5857,119.4398,119.531,81443.0
2021-05-14 13:30:00,131.07,131.14,130.64,130.64,102079.0,119.5492,119.6131,119.157,119.157,102079.0
2021-05-14 13:40:00,130.67,130.73,130.49,130.71,74434.0,119.1844,119.2391,119.0202,119.2209,74434.0
2021-05-14 13:50:00,130.73,131.03,130.73,131.0,72021.0,119.2391,119.5127,119.2391,119.4854,72021.0
2021-05-14 14:00:00,131.01,131.1,130.89,131.02,86306.0,119.4945,119.5766,119.3851,119.5036,86306.0
2021-05-14 14:10:00,131.04,131.27,130.99,131.14,83455.0,119.5219,119.7317,119.4763,119.6131,83455.0
2021-05-14 14:20:00,131.15,131.29,131.06,131.26,88667.0,119.6222,119.7499,119.5401,119.7225,88667.0
2021-05-14 14:30:00,131.26,131.3,131.05,131.18,138868.0,119.7225,119.759,119.531,119.6496,138868.0
2021-05-14 14:40:00,131.18,131.33,131.18,131.3,117653.0,119.6496,119.7864,119.6496,119.759,117653.0
2021-05-14 14:50:00,131.31,131.42,131.1,131.16,163048.0,119.7681,119.8685,119.5766,119.6313,163048.0
2021-05-14 15:00:00,131.16,131.18,130.92,130.95,82922.0,119.6313,119.6496,119.4124,119.4398,82922.0
2021-05-14 15:10:00,130.96,131.06,130.65,130.65,145545.0,119.4489,119.5401,119.1661,119.1661,145545.0
2021-05-14 15:20:00,130.65,130.78,130.43,130.61,140189.0,119.1661,119.2847,118.9655,119.1297,140189.0
2021-05-14 15:30:00,130.59,130.6,130.26,130.35,199788.0,119.1114,119.1205,118.8104,118.8925,199788.0
2021-05-14 15:40:00,130.36,130.6,130.28,130.47,261497.0,118.9016,119.1205,118.8287,119.002,261497.0
2021-05-14 15:50:00,130.47,130.73,130.08,130.15,542336.0,119.002,119.2391,118.6462,118.7101,542336.0
2021-05-17 09:30:00,129.29,129.29,128.32,129.0,337742.0,117.9257,117.9257,117.0409,117.6612,337742.0
2021-05-17 09:40:00,129.01,129.14,128.31,128.76,204153.0,117.6703,117.7889,117.0318,117.4423,204153.0
2021-05-17 09:50:00,128.74,128.9,128.03,128.15,140580.0,117.424,117.57,116.7764,116.8859,140580.0
2021-05-17 10:00:00,128.07,128.28,127.71,128.1,152615.0,116.8129,117.0045,116.4846,116.8403,152615.0
2021-05-17 10:10:00,128.1,128.75,128.07,128.71,77997.0,116.8403,117.4332,116.8129,117.3967,77997.0
2021-05-17 10:20:00,128.71,128.95,128.42,128.42,122705.0,117.3967,117.6156,117.1322,117.1322,122705.0
2021-05-17 10:30:00,128.42,129.27,128.15,129.2,73044.0,117.1322,117.9074,116.8859,117.8436,73044.0
2021-05-17 10:40:00,129.19,129.41,128.89,129.14,57254.0,117.8345,118.0351,117.5608,117.7889,57254.0
2021-05-17 10:50:00,129.17,129.3,128.84,129.06,56023.0,117.8162,117.9348,117.5152,117.7159,56023.0
2021-05-17 11:00:00,129.04,129.18,128.73,128.8,83864.0,117.6977,117.8254,117.4149,117.4788,83864.0
2021-05-17 11:10:00,128.75,129.44,128.47,129.2,113134.0,117.4332,118.0625,117.1778,117.8436,113134.0
2021-05-17 11:20:00,129.22,129.56,129.12,129.4,78010.0,117.8618,118.172,117.7706,118.026,78010.0
2021-05-17 11:30:00,129.42,129.5,129.05,129.07,45776.0,118.0443,118.1172,117.7068,117.725,45776.0
2021-05-17 11:40:00,129.07,129.47,129.0,129.12,95191.0,117.725,118.0899,117.6612,117.7706,95191.0
2021-05-17 11:50:00,129.08,129.17,128.88,129.1,60726.0,117.7341,117.8162,117.5517,117.7524,60726.0
2021-05-17 12:00:00,129.07,129.18,128.89,129.0,43336.0,117.725,117.8254,117.5608,117.6612,43336.0
2021-05-17 12:10:00,129.0,129.12,128.76,129.03,47200.0,117.6612,117.7706,117.4423,117.6885,47200.0
2021-05-17 12:20:00,129.02,129.38,129.02,129.24,62208.0,117.6794,118.0078,117.6794,117.8801,62208.0
2021-05-17 12:30:00,129.25,129.37,129.08,129.32,51002.0,117.8892,117.9987,117.7341,117.9531,51002.0
2021-05-17 12:40:00,129.34,129.43,129.23,129.27,57552.0,117.9713,118.0534,117.871,117.9074,57552.0
2021-05-17 12:50:00,129.25,129.31,128.96,128.96,40633.0,117.8892,117.9439,117.6247,117.6247,40633.0
2021-05-17 13:00:00,128.98,129.17,128.96,128.99,59418.0,117.6429,117.8162,117.6247,117.6521,59418.0
2021-05-17 13:10:00,128.99,129.0,128.59,128.67,71854.0,117.6521,117.6612,117.2872,117.3602,71854.0
2021-05-17 13:20:00,128.66,128.71,128.52,128.62,103042.0,117.3511,117.3967,117.2234,117.3146,103042.0
2021-05-17 13:30:00,128.64,128.67,128.35,128.36,106372.0,117.3328,117.3602,117.0683,117.0774,106372.0
2021-05-17 13:40:00,128.37,128.58,128.04,128.55,126213.0,117.0866,117.2781,116.7856,117.2507,126213.0
2021-05-17 13:50:00,128.54,128.64,128.42,128.59,80215.0,117.2416,117.3328,117.1322,117.2872,80215.0
2021-05-17 14:00:00,128.57,128.83,128.57,128.76,79692.0,117.269,117.5061,117.269,117.4423,79692.0
2021-05-17 14:10:00,128.77,128.89,128.63,128.83,90657.0,117.4514,117.5608,117.3237,117.5061,90657.0
2021-05-17 14:20:00,128.82,128.96,128.64,128.77,74828.0,117.497,117.6247,117.3328,117.4514,74828.0
2021-05-17 14:30:00,128.79,129.09,128.63,128.7,62963.0,117.4696,117.7433,117.3237,117.3875,62963.0
2021-05-17 14:40:00,128.71,128.99,128.68,128.98,37884.0,117.3967,117.6521,117.3693,117.6429,37884.0
2021-05-17 14:50:00,128.98,129.27,128.92,129.25,68937.0,117.6429,117.9074,117.5882,117.8892,68937.0
2021-05-17 15:00:00,129.25,129.57,129.2,129.51,126617.0,117.8892,118.1811,117.8436,118.1264,126617.0
2021-05-17 15:10:00,129.52,129.68,129.42,129.47,95315.0,118.1355,118.2814,118.0443,118.0899,95315.0
2021-05-17 15:20:00,129.46,129.46,129.09,129.21,72069.0,118.0807,118.0807,117.7433,117.8527,72069.0
2021-05-17 15:30:00,129.22,129.52,129.17,129.36,101347.0,117.8618,118.1355,117.8162,117.9895,101347.0
2021-05-17 15:40:00,129.36,129.67,129.36,129.41,144263.0,117.9895,118.2723,117.9895,118.0351,144263.0
2021-05-17 15:50:00,129.44,129.83,129.43,129.8,264194.0,118.0625,118.4182,118.0534,118.3909,264194.0
2021-05-18 09:30:00,130.64,131.12,130.05,131.03,274048.0,119.157,119.5948,118.6189,119.5127,274048.0
2021-05-18 09:40:00,131.05,131.06,130.28,130.42,188575.0,119.531,119.5401,118.8287,118.9564,188575.0
2021-05-18 09:50:00,130.45,130.95,130.04,130.64,97694.0,118.9837,119.4398,118.6098,119.157,97694.0
2021-05-18 10:00:00,130.66,130.98,130.43,130.76,146026.0,119.1753,119.4671,118.9655,119.2665,146026.0
2021-05-18 10:10:00,130.82,130.9,130.64,130.67,110057.0,119.3212,119.3942,119.157,119.1844,110057.0
2021-05-18 10:20:00,130.69,131.06,130.69,130.99,85016.0,119.2026,119.5401,119.2026,119.4763,85016.0
2021-05-18 10:30:00,130.99,131.22,130.99,131.13,110094.0,119.4763,119.686,119.4763,119.604,110094.0
2021-05-18 10:40:00,131.11,131.22,130.75,131.19,131960.0,119.5857,119.686,119.2574,119.6587,131960.0
2021-05-18 10:50:00,131.22,131.24,130.77,131.03,85434.0,119.686,119.7043,119.2756,119.5127,85434.0
2021-05-18 11:00:00,131.04,131.09,130.71,130.77,67843.0,119.5219,119.5675,119.2209,119.2756,67843.0
2021-05-18 11:10:00,130.77,130.84,130.64,130.64,57258.0,119.2756,119.3394,119.157,119.157,57258.0
2021-05-18 11:20:00,130.64,130.75,130.51,130.6,53856.0,119.157,119.2574,119.0385,119.1205,53856.0
2021-05-18 11:30:00,130.61,130.62,130.02,130.34,126215.0,119.1297,119.1388,118.5915,118.8834,126215.0
2021-05-18 11:40:00,130.36,130.62,130.29,130.62,96071.0,118.9016,119.1388,118.8378,119.1388,96071.0
2021-05-18 11:50:00,130.59,130.67,130.35,130.35,80150.0,119.1114,119.1844,118.8925,118.8925,80150.0
2021-05-18 12:00:00,130.34,130.6,130.31,130.59,47563.0,118.8834,119.1205,118.856,119.1114,47563.0
2021-05-18 12:10:00,130.59,130.79,130.55,130.75,65155.0,119.1114,119.2938,119.0749,119.2574,65155.0
2021-05-18 12:20:00,130.77,130.91,130.64,130.86,101074.0,119.2756,119.4033,119.157,119.3577,101074.0
2021-05-18 12:30:00,130.89,130.97,130.76,130.78,61813.0,119.3851,119.458,119.2665,119.2847,61813.0
2021-05-18 12:40:00,130.78,130.88,130.72,130.77,59033.0,119.2847,119.3759,119.23,119.2756,59033.0
2021-05-18 12:50:00,130.78,130.89,130.68,130.74,57423.0,119.2847,119.3851,119.1935,119.2482,57423.0
2021-05-18 13:00:00,130.76,130.77,130.45,130.53,45381.0,119.2665,119.2756,118.9837,119.0567,45381.0
2021-05-18 13:10:00,130.54,130.64,130.45,130.51,66442.0,119.0658,119.157,118.9837,119.0385,66442.0
2021-05-18 13:20:00,130.51,130.85,130.48,130.84,67407.0,119.0385,119.3486,119.0111,119.3394,67407.0
2021-05-18 13:30:00,130.86,130.9,130.75,130.82,72974.0,119.3577,119.3942,119.2574,119.3212,72974.0
2021-05-18 13:40:00,130.88,130.9,130.67,130.8,89409.0,119.3759,119.3942,119.1844,119.303,89409.0
2021-05-18 13:50:00,130.78,130.87,130.71,130.72,73378.0,119.2847,119.3668,119.2209,119.23,73378.0
2021-05-18 14:00:00,130.74,130.75,130.45,130.73,87941.0,119.2482,119.2574,118.9837,119.2391,87941.0
2021-05-18 14:10:00,130.74,130.92,130.67,130.73,124362.0,119.2482,119.4124,119.1844,119.2391,124362.0
2021-05-18 14:20:00,130.74,130.82,130.47,130.51,87856.0,119.2482,119.3212,119.002,119.0385,87856.0
2021-05-18 14:30:00,130.51,130.59,129.87,129.97,121732.0,119.0385,119.1114,118.4547,118.5459,121732.0
2021-05-18 14:40:00,129.96,130.04,129.56,129.73,102054.0,118.5368,118.6098,118.172,118.327,102054.0
2021-05-18 14:50:00,129.74,129.97,129.64,129.97,79209.0,118.3361,118.5459,118.2449,118.5459,79209.0
2021-05-18 15:00:00,129.96,130.05,129.88,129.99,96967.0,118.5368,118.6189,118.4638,118.5642,96967.0
2021-05-18 15:10:00,129.99,130.07,129.8,129.97,96781.0,118.5642,118.6371,118.3909,118.5459,96781.0
2021-05-18 15:20:00,129.97,130.16,129.9,129.99,79433.0,118.5459,118.7192,118.4821,118.5642,79433.0
2021-05-18 15:30:00,129.99,130.26,129.95,130.06,123788.0,118.5642,118.8104,118.5277,118.628,123788.0
2021-05-18 15:40:00,130.07,130.2,129.75,129.86,189104.0,118.6371,118.7557,118.3453,118.4456,189104.0
2021-05-18 15:50:00,129.84,129.84,128.79,128.91,654737.0,118.4273,118.4273,117.4696,117.5791,654737.0
2021-05-19 09:30:00,127.21,128.06,126.45,127.1,455672.0,116.0285,116.8038,115.3353,115.9282,455672.0
2021-05-19 09:40:00,127.15,127.81,126.49,127.62,240140.0,115.9738,116.5758,115.3718,116.4025,240140.0
2021-05-19 09:50:00,127.61,127.83,127.22,127.29,130963.0,116.3934,116.594,116.0376,116.1015,130963.0
2021-05-19 10:00:00,127.27,127.62,126.93,127.53,146744.0,116.0832,116.4025,115.7731,116.3204,146744.0
2021-05-19 10:10:00,127.5,127.75,127.14,127.67,110503.0,116.293,116.5211,115.9647,116.4481,110503.0
2021-05-19 10:20:00,127.68,127.96,127.36,127.89,135400.0,116.4572,116.7126,116.1653,116.6487,135400.0
2021-05-19 10:30:00,127.88,127.99,127.42,127.45,121043.0,116.6396,116.74,116.2201,116.2474,121043.0
2021-05-19 10:40:00,127.41,128.43,127.36,128.33,115805.0,116.2109,117.1413,116.1653,117.0501,115805.0
2021-05-19 10:50:00,128.31,128.68,128.27,128.57,103264.0,117.0318,117.3693,116.9953,117.269,103264.0
2021-05-19 11:00:00,128.54,128.91,128.24,128.86,96641.0,117.2416,117.5791,116.968,117.5335,96641.0
2021-05-19 11:10:00,128.83,129.34,128.76,129.16,104055.0,117.5061,117.9713,117.4423,117.8071,104055.0
2021-05-19 11:20:00,129.19,129.56,129.1,129.31,109823.0,117.8345,118.172,117.7524,117.9439,109823.0
2021-05-19 11:30:00,129.32,129.33,128.9,129.14,59565.0,117.9531,117.9622,117.57,117.7889,59565.0
2021-05-19 11:40:00,129.16,129.19,128.79,128.88,65966.0,117.8071,117.8345,117.4696,117.5517,65966.0
2021-05-19 11:50:00,128.89,129.22,128.66,129.17,85821.0,117.5608,117.8618,117.3511,117.8162,85821.0
2021-05-19 12:00:00,129.14,129.14,128.9,129.05,55206.0,117.7889,117.7889,117.57,117.7068,55206.0
2021-05-19 12:10:00,129.06,129.43,129.06,129.32,61387.0,117.7159,118.0534,117.7159,117.9531,61387.0
2021-05-19 12:20:00,129.31,129.74,129.1,129.61,102798.0,117.9439,118.3361,117.7524,118.2176,102798.0
2021-05-19 12:30:00,129.63,129.81,129.39,129.55,74996.0,118.2358,118.4,118.0169,118.1628,74996.0
2021-05-19 12:40:00,129.55,129.83,129.52,129.6,59410.0,118.1628,118.4182,118.1355,118.2084,59410.0
2021-05-19 12:50:00,129.62,129.69,129.46,129.56,47309.0,118.2267,118.2905,118.0807,118.172,47309.0
2021-05-19 13:00:00,129.54,129.94,129.52,129.81,67006.0,118.1537,118.5186,118.1355,118.4,67006.0
2021-05-19 13:10:00,129.83,130.12,129.83,129.96,88187.0,118.4182,118.6827,118.4182,118.5368,88187.0
2021-05-19 13:20:00,129.94,129.97,129.69,129.88,51033.0,118.5186,118.5459,118.2905,118.4638,51033.0
2021-05-19 13:30:00,129.9,129.93,129.43,129.63,61767.0,118.4821,118.5094,118.0534,118.2358,61767.0
2021-05-19 13:40:00,129.64,129.77,129.47,129.75,72212.0,118.2449,118.3635,118.0899,118.3453,72212.0
2021-05-19 13:50:00,129.76,130.08,129.69,129.89,84707.0,118.3544,118.6462,118.2905,118.4729,84707.0
2021-05-19 14:00:00,129.85,130.15,129.14,129.53,93176.0,118.4365,118.7101,117.7889,118.1446,93176.0
2021-05-19 14:10:00,129.51,129.67,129.17,129.51,85692.0,118.1264,118.2723,117.8162,118.1264,85692.0
2021-05-19 14:20:00,129.53,130.52,129.51,130.45,161541.0,118.1446,119.0476,118.1264,118.9837,161541.0
2021-05-19 14:30:00,130.44,130.67,129.6,129.6,91581.0,118.9746,119.1844,118.2084,118.2084,91581.0
2021-05-19 14:40:00,129.63,129.73,129.41,129.5,93718.0,118.2358,118.327,118.0351,118.1172,93718.0
2021-05-19 14:50:00,129.54,129.96,129.42,129.58,127693.0,118.1537,118.5368,118.0443,118.1902,127693.0
2021-05-19 15:00:00,129.59,129.98,129.23,129.94,89639.0,118.1993,118.555,117.871,118.5186,89639.0
2021-05-19 15:10:00,129.91,130.19,129.86,129.93,101656.0,118.4912,118.7466,118.4456,118.5094,101656.0
2021-05-19 15:20:00,129.9,130.41,129.76,130.3,118927.0,118.4821,118.9472,118.3544,118.8469,118927.0
2021-05-19 15:30:00,130.33,130.34,129.91,130.04,164362.0,118.8743,118.8834,118.4912,118.6098,164362.0
2021-05-19 15:40:00,130.03,130.07,129.56,129.63,175492.0,118.6006,118.6371,118.172,118.2358,175492.0
2021-05-19 15:50:00,129.67,130.83,129.61,130.67,704160.0,118.2723,119.3303,118.2176,119.1844,704160.0
2021-05-20 09:30:00,131.53,132.9,131.46,132.83,507652.0,119.9688,121.2184,119.905,121.1545,507652.0
2021-05-20 09:40:00,132.87,133.28,132.6,132.82,398029.0,121.191,121.565,120.9447,121.1454,398029.0
2021-05-20 09:50:00,132.85,133.13,132.01,132.19,147726.0,121.1728,121.4282,120.4066,120.5708,147726.0
2021-05-20 10:00:00,132.23,132.53,132.06,132.25,105350.0,120.6073,120.8809,120.4522,120.6255,105350.0
2021-05-20 10:10:00,132.28,132.54,132.15,132.51,90858.0,120.6529,120.89,120.5343,120.8627,90858.0
2021-05-20 10:20:00,132.54,132.8,132.26,132.72,114746.0,120.89,121.1272,120.6346,121.0542,114746.0
2021-05-20 10:30:00,132.75,132.85,132.53,132.63,117580.0,121.0816,121.1728,120.8809,120.9721,117580.0
2021-05-20 10:40:00,132.64,132.99,132.63,132.87,99689.0,120.9812,121.3005,120.9721,121.191,99689.0
2021-05-20 10:50:00,132.87,133.03,132.62,132.68,151051.0,121.191,121.337,120.963,121.0177,151051.0
2021-05-20 11:00:00,132.68,132.87,132.57,132.61,148955.0,121.0177,121.191,120.9174,120.9539,148955.0
2021-05-20 11:10:00,132.6,132.88,132.45,132.81,208437.0,120.9447,121.2001,120.8079,121.1363,208437.0
2021-05-20 11:20:00,132.8,132.83,132.37,132.72,132316.0,121.1272,121.1545,120.735,121.0542,132316.0
2021-05-20 11:30:00,132.72,132.74,132.42,132.52,152739.0,121.0542,121.0724,120.7806,120.8718,152739.0
2021-05-20 11:40:00,132.53,132.78,132.48,132.54,218474.0,120.8809,121.1089,120.8353,120.89,218474.0
2021-05-20 11:50:00,132.54,132.72,132.25,132.26,303476.0,120.89,121.0542,120.6255,120.6346,303476.0
2021-05-20 12:00:00,132.26,132.26,131.71,131.71,109629.0,120.6346,120.6346,120.133,120.133,109629.0
2021-05-20 12:10:00,131.71,132.09,131.67,131.97,111330.0,120.133,120.4796,120.0965,120.3701,111330.0
2021-05-20 12:20:00,131.97,132.0,131.73,131.82,90810.0,120.3701,120.3975,120.1512,120.2333,90810.0
2021-05-20 12:30:00,131.82,131.98,131.58,131.69,121356.0,120.2333,120.3792,120.0144,120.1147,121356.0
2021-05-20 12:40:00,131.69,131.91,131.6,131.85,71016.0,120.1147,120.3154,120.0326,120.2607,71016.0
2021-05-20 12:50:00,131.84,132.12,131.77,132.1,171351.0,120.2515,120.5069,120.1877,120.4887,171351.0
2021-05-20 13:00:00,132.09,132.2,131.99,132.16,77424.0,120.4796,120.5799,120.3884,120.5434,77424.0
2021-05-20 13:10:00,132.16,132.25,132.04,132.1,118506.0,120.5434,120.6255,120.434,120.4887,118506.0
2021-05-20 13:20:00,132.1,132.36,132.1,132.29,73763.0,120.4887,120.7258,120.4887,120.662,73763.0
2021-05-20 13:30:00,132.28,132.46,132.26,132.37,81511.0,120.6529,120.8171,120.6346,120.735,81511.0
2021-05-20 13:40:00,132.36,132.42,132.2,132.31,101860.0,120.7258,120.7806,120.5799,120.6802,101860.0
2021-05-20 13:50:00,132.27,132.39,131.96,132.18,130376.0,120.6438,120.7532,120.361,120.5617,130376.0
2021-05-20 14:00:00,132.21,132.5,132.19,132.48,62567.0,120.589,120.8535,120.5708,120.8353,62567.0
2021-05-20 14:10:00,132.49,132.65,132.33,132.63,90419.0,120.8444,120.9904,120.6985,120.9721,90419.0
2021-05-20 14:20:00,132.61,132.8,132.57,132.76,67140.0,120.9539,121.1272,120.9174,121.0907,67140.0
2021-05-20 14:30:00,132.8,132.89,132.62,132.82,76918.0,121.1272,121.2093,120.963,121.1454,76918.0
2021-05-20 14:40:00,132.83,132.94,132.79,132.89,58523.0,121.1545,121.2549,121.118,121.2093,58523.0
2021-05-20 14:50:00,132.88,133.15,132.85,133.08,144697.0,121.2001,121.4464,121.1728,121.3826,144697.0
2021-05-20 15:00:00,133.07,133.13,132.84,132.99,98420.0,121.3734,121.4282,121.1637,121.3005,98420.0
2021-05-20 15:10:00,133.01,133.17,132.98,133.14,123877.0,121.3187,121.4646,121.2913,121.4373,123877.0
2021-05-20 15:20:00,133.13,133.2,133.05,133.19,106916.0,121.4282,121.492,121.3552,121.4829,106916.0
2021-05-20 15:30:00,133.17,133.25,132.79,132.8,135482.0,121.4646,121.5376,121.118,121.1272,135482.0
2021-05-20 15:40:00,132.79,132.96,132.68,132.82,184893.0,121.118,121.2731,121.0177,121.1454,184893.0
2021-05-20 15:50:00,132.82,132.97,132.53,132.63,556079.0,121.1454,121.2822,120.8809,120.9721,556079.0
2021-05-21 09:30:00,131.89,132.41,131.3,131.46,1215323.0,120.2972,120.7714,119.759,119.905,1215323.0
2021-05-21 09:40:00,131.46,131.91,131.25,131.8,322355.0,119.905,120.3154,119.7134,120.2151,322355.0
2021-05-21 09:50:00,131.81,132.09,131.48,132.03,160290.0,120.2242,120.4796,119.9232,120.4248,160290.0
2021-05-21 10:00:00,132.03,132.69,131.83,132.05,190165.0,120.4248,121.0268,120.2424,120.4431,190165.0
2021-05-21 10:10:00,132.06,132.09,131.4,131.49,119040.0,120.4522,120.4796,119.8502,119.9323,119040.0
2021-05-21 10:20:00,131.49,131.83,131.36,131.53,94924.0,119.9323,120.2424,119.8137,119.9688,94924.0
2021-05-21 10:30:00,131.54,131.87,131.25,131.38,129058.0,119.9779,120.2789,119.7134,119.832,129058.0
2021-05-21 10:40:00,131.41,131.46,131.06,131.13,95655.0,119.8593,119.905,119.5401,119.604,95655.0
2021-05-21 10:50:00,131.15,131.52,131.0,131.5,158381.0,119.6222,119.9597,119.4854,119.9414,158381.0
2021-05-21 11:00:00,131.55,131.63,131.25,131.43,105750.0,119.987,120.06,119.7134,119.8776,105750.0
2021-05-21 11:10:00,131.43,131.43,131.11,131.26,88792.0,119.8776,119.8776,119.5857,119.7225,88792.0
2021-05-21 11:20:00,131.27,131.4,131.0,131.01,186940.0,119.7317,119.8502,119.4854,119.4945,186940.0
2021-05-21 11:30:00,131.01,131.18,130.85,130.93,251638.0,119.4945,119.6496,119.3486,119.4215,251638.0
2021-05-21 11:40:00,130.93,131.07,130.72,130.88,132084.0,119.4215,119.5492,119.23,119.3759,132084.0
2021-05-21 11:50:00,130.89,131.06,130.49,130.51,145887.0,119.3851,119.5401,119.0202,119.0385,145887.0
2021-05-21 12:00:00,130.52,130.83,130.49,130.61,151109.0,119.0476,119.3303,119.0202,119.1297,151109.0
2021-05-21 12:10:00,130.61,130.79,130.56,130.75,92069.0,119.1297,119.2938,119.0841,119.2574,92069.0
2021-05-21 12:20:00,130.76,130.82,130.52,130.74,89616.0,119.2665,119.3212,119.0476,119.2482,89616.0
2021-05-21 12:30:00,130.72,131.03,130.72,131.03,57805.0,119.23,119.5127,119.23,119.5127,57805.0
2021-05-21 12:40:00,131.03,131.12,130.89,131.03,61427.0,119.5127,119.5948,119.3851,119.5127,61427.0
2021-05-21 12:50:00,131.04,131.11,130.66,131.08,78169.0,119.5219,119.5857,119.1753,119.5584,78169.0
2021-05-21 13:00:00,131.07,131.29,131.04,131.24,47654.0,119.5492,119.7499,119.5219,119.7043,47654.0
2021-05-21 13:10:00,131.24,131.29,131.07,131.09,48339.0,119.7043,119.7499,119.5492,119.5675,48339.0
2021-05-21 13:20:00,131.11,131.48,131.11,131.45,70283.0,119.5857,119.9232,119.5857,119.8958,70283.0
2021-05-21 13:30:00,131.45,131.59,131.42,131.56,62080.0,119.8958,120.0235,119.8685,119.9962,62080.0
2021-05-21 13:40:00,131.53,131.57,131.4,131.55,73816.0,119.9688,120.0053,119.8502,119.987,73816.0
2021-05-21 13:50:00,131.55,131.58,131.4,131.41,64518.0,119.987,120.0144,119.8502,119.8593,64518.0
2021-05-21 14:00:00,131.43,131.65,131.33,131.61,67648.0,119.8776,120.0782,119.7864,120.0418,67648.0
2021-05-21 14:10:00,131.62,131.73,131.56,131.59,49132.0,120.0509,120.1512,119.9962,120.0235,49132.0
2021-05-21 14:20:00,131.59,131.64,131.34,131.44,59466.0,120.0235,120.0691,119.7955,119.8867,59466.0
2021-05-21 14:30:00,131.44,131.7,131.31,131.36,66042.0,119.8867,120.1239,119.7681,119.8137,66042.0
2021-05-21 14:40:00,131.36,131.49,131.27,131.37,63435.0,119.8137,119.9323,119.7317,119.8229,63435.0
2021-05-21 14:50:00,131.39,131.52,131.32,131.45,65066.0,119.8411,119.9597,119.7773,119.8958,65066.0
2021-05-21 15:00:00,131.44,131.53,131.35,131.44,48783.0,119.8867,119.9688,119.8046,119.8867,48783.0
2021-05-21 15:10:00,131.44,131.63,131.44,131.6,78240.0,119.8867,120.06,119.8867,120.0326,78240.0
2021-05-21 15:20:00,131.6,131.75,131.54,131.72,113376.0,120.0326,120.1695,119.9779,120.1421,113376.0
2021-05-21 15:30:00,131.72,131.73,131.3,131.41,113120.0,120.1421,120.1512,119.759,119.8593,113120.0
2021-05-21 15:40:00,131.39,131.54,131.14,131.32,192512.0,119.8411,119.9779,119.6131,119.7773,192512.0
2021-05-21 15:50:00,131.32,131.61,131.2,131.46,542020.0,119.7773,120.0418,119.6678,119.905,542020.0
2021-05-24 09:30:00,131.33,133.57,131.33,133.42,371654.0,119.7864,121.8295,119.7864,121.6927,371654.0
2021-05-24 09:40:00,133.37,133.64,132.75,132.9,214461.0,121.6471,121.8933,121.0816,121.2184,214461.0
2021-05-24 09:50:00,132.92,133.02,132.16,132.24,145234.0,121.2366,121.3278,120.5434,120.6164,145234.0
2021-05-24 10:00:00,132.26,132.61,132.25,132.5,142826.0,120.6346,120.9539,120.6255,120.8535,142826.0
2021-05-24 10:10:00,132.47,133.06,132.41,132.76,157368.0,120.8262,121.3643,120.7714,121.0907,157368.0
2021-05-24 10:20:00,132.78,133.19,132.74,132.76,111067.0,121.1089,121.4829,121.0724,121.0907,111067.0
2021-05-24 10:30:00,132.77,132.99,132.76,132.87,99470.0,121.0998,121.3005,121.0907,121.191,99470.0
2021-05-24 10:40:00,132.87,132.97,132.5,132.52,76090.0,121.191,121.2822,120.8535,120.8718,76090.0
2021-05-24 10:50:00,132.52,132.91,132.47,132.53,101782.0,120.8718,121.2275,120.8262,120.8809,101782.0
2021-05-24 11:00:00,132.53,132.58,132.34,132.37,115004.0,120.8809,120.9265,120.7076,120.735,115004.0
2021-05-24 11:10:00,132.36,132.64,132.32,132.57,94373.0,120.7258,120.9812,120.6894,120.9174,94373.0
2021-05-24 11:20:00,132.57,132.8,132.45,132.7,83727.0,120.9174,121.1272,120.8079,121.036,83727.0
2021-05-24 11:30:00,132.7,132.87,132.61,132.62,79550.0,121.036,121.191,120.9539,120.963,79550.0
2021-05-24 11:40:00,132.62,132.83,132.6,132.78,54019.0,120.963,121.1545,120.9447,121.1089,54019.0
2021-05-24 11:50:00,132.78,132.78,132.49,132.62,62755.0,121.1089,121.1089,120.8444,120.963,62755.0
2021-05-24 12:00:00,132.62,132.98,132.55,132.89,183133.0,120.963,121.2913,120.8991,121.2093,183133.0
2021-05-24 12:10:00,132.9,132.98,132.81,132.94,55327.0,121.2184,121.2913,121.1363,121.2549,55327.0
2021-05-24 12:20:00,132.94,132.99,132.81,132.87,66344.0,121.2549,121.3005,121.1363,121.191,66344.0
2021-05-24 12:30:00,132.88,133.19,132.85,133.13,72706.0,121.2001,121.4829,121.1728,121.4282,72706.0
2021-05-24 12:40:00,133.12,133.43,133.1,133.3,111443.0,121.419,121.7018,121.4008,121.5832,111443.0
2021-05-24 12:50:00,133.3,133.3,133.13,133.22,55273.0,121.5832,121.5832,121.4282,121.5102,55273.0
2021-05-24 13:00:00,133.23,133.34,133.09,133.13,44044.0,121.5194,121.6197,121.3917,121.4282,44044.0
2021-05-24 13:10:00,133.14,133.39,133.14,133.37,48256.0,121.4373,121.6653,121.4373,121.6471,48256.0
2021-05-24 13:20:00,133.36,133.36,133.23,133.24,36735.0,121.6379,121.6379,121.5194,121.5285,36735.0
2021-05-24 13:30:00,133.25,133.43,133.24,133.43,53334.0,121.5376,121.7018,121.5285,121.7018,53334.0
2021-05-24 13:40:00,133.44,133.66,133.44,133.56,174550.0,121.7109,121.9116,121.7109,121.8204,174550.0
2021-05-24 13:50:00,133.57,133.57,133.44,133.45,38414.0,121.8295,121.8295,121.7109,121.72,38414.0
2021-05-24 14:00:00,133.44,133.54,133.42,133.47,36591.0,121.7109,121.8021,121.6927,121.7383,36591.0
2021-05-24 14:10:00,133.47,133.54,133.38,133.53,39824.0,121.7383,121.8021,121.6562,121.793,39824.0
2021-05-24 14:20:00,133.55,133.68,133.44,133.68,88604.0,121.8112,121.9298,121.7109,121.9298,88604.0
2021-05-24 14:30:00,133.69,133.88,133.65,133.82,105588.0,121.9389,122.1122,121.9025,122.0575,105588.0
2021-05-24 14:40:00,133.83,134.0,133.83,133.86,218354.0,122.0666,122.2217,122.0666,122.094,218354.0
2021-05-24 14:50:00,133.85,133.9,133.75,133.77,74521.0,122.0849,122.1305,121.9937,122.0119,74521.0
2021-05-24 15:00:00,133.76,133.8,133.59,133.64,75283.0,122.0028,122.0393,121.8477,121.8933,75283.0
2021-05-24 15:10:00,133.64,133.69,133.43,133.45,64086.0,121.8933,121.9389,121.7018,121.72,64086.0
2021-05-24 15:20:00,133.45,133.46,133.23,133.25,91541.0,121.72,121.7292,121.5194,121.5376,91541.0
2021-05-24 15:30:00,133.24,133.42,133.07,133.35,156327.0,121.5285,121.6927,121.3734,121.6288,156327.0
2021-05-24 15:40:00,133.36,133.52,133.15,133.31,135408.0,121.6379,121.7839,121.4464,121.5923,135408.0
2021-05-24 15:50:00,133.3,133.31,132.81,132.91,379580.0,121.5832,121.5923,121.1363,121.2275,379580.0
2021-05-25 09:30:00,133.68,133.75,132.85,133.17,244292.0,121.9298,121.9937,121.1728,121.4646,244292.0
2021-05-25 09:40:00,133.19,133.84,133.1,133.44,132928.0,121.4829,122.0758,121.4008,121.7109,132928.0
2021-05-25 09:50:00,133.43,133.46,132.9,133.05,130921.0,121.7018,121.7292,121.2184,121.3552,130921.0
2021-05-25 10:00:00,133.03,133.57,132.96,133.31,136887.0,121.337,121.8295,121.2731,121.5923,136887.0
2021-05-25 10:10:00,133.31,133.48,133.12,133.27,141069.0,121.5923,121.7474,121.419,121.5559,141069.0
2021-05-25 10:20:00,133.22,133.43,133.16,133.43,71252.0,121.5102,121.7018,121.4555,121.7018,71252.0
2021-05-25 10:30:00,133.44,133.81,132.98,133.81,149303.0,121.7109,122.0484,121.2913,122.0484,149303.0
2021-05-25 10:40:00,133.81,134.02,133.71,133.99,198415.0,122.0484,122.2399,121.9572,122.2126,198415.0
2021-05-25 10:50:00,133.98,134.3,133.95,134.16,103968.0,122.2034,122.4953,122.1761,122.3676,103968.0
2021-05-25 11:00:00,134.18,134.19,133.59,133.67,100030.0,122.3859,122.395,121.8477,121.9207,100030.0
2021-05-25 11:10:00,133.63,133.71,132.99,133.05,128135.0,121.8842,121.9572,121.3005,121.3552,128135.0
2021-05-25 11:20:00,133.06,133.34,132.93,133.03,77173.0,121.3643,121.6197,121.2457,121.337,77173.0
2021-05-25 11:30:00,133.01,133.26,132.8,133.24,69466.0,121.3187,121.5467,121.1272,121.5285,69466.0
2021-05-25 11:40:00,133.24,133.44,133.15,133.34,55414.0,121.5285,121.7109,121.4464,121.6197,55414.0
2021-05-25 11:50:00,133.36,133.76,132.85,133.76,83107.0,121.6379,122.0028,121.1728,122.0028,83107.0
2021-05-25 12:00:00,133.73,133.8,133.52,133.69,61252.0,121.9754,122.0393,121.7839,121.9389,61252.0
2021-05-25 12:10:00,133.7,133.78,133.4,133.52,47179.0,121.9481,122.021,121.6744,121.7839,47179.0
2021-05-25 12:20:00,133.54,133.63,133.33,133.37,54041.0,121.8021,121.8842,121.6106,121.6471,54041.0
2021-05-25 12:30:00,133.36,133.54,133.29,133.41,54393.0,121.6379,121.8021,121.5741,121.6835,54393.0
2021-05-25 12:40:00,133.41,133.42,133.03,133.06,50298.0,121.6835,121.6927,121.337,121.3643,50298.0
2021-05-25 12:50:00,133.02,133.31,133.02,133.27,58402.0,121.3278,121.5923,121.3278,121.5559,58402.0
2021-05-25 13:00:00,133.26,133.33,133.0,133.3,65642.0,121.5467,121.6106,121.3096,121.5832,65642.0
2021-05-25 13:10:00,133.3,133.66,133.29,133.62,43809.0,121.5832,121.9116,121.5741,121.8751,43809.0
2021-05-25 13:20:00,133.62,133.76,133.58,133.73,49364.0,121.8751,122.0028,121.8386,121.9754,49364.0
2021-05-25 13:30:00,133.73,133.78,133.54,133.69,59505.0,121.9754,122.021,121.8021,121.9389,59505.0
2021-05-25 13:40:00,133.69,133.75,133.56,133.59,53766.0,121.9389,121.9937,121.8204,121.8477,53766.0
2021-05-25 13:50:00,133.6,133.69,133.51,133.6,57899.0,121.8568,121.9389,121.7748,121.8568,57899.0
2021-05-25 14:00:00,133.6,133.64,133.35,133.56,55189.0,121.8568,121.8933,121.6288,121.8204,55189.0
2021-05-25 14:10:00,133.55,133.67,133.47,133.59,60102.0,121.8112,121.9207,121.7383,121.8477,60102.0
2021-05-25 14:20:00,133.6,133.75,133.54,133.59,67888.0,121.8568,121.9937,121.8021,121.8477,67888.0
2021-05-25 14:30:00,133.61,133.78,133.47,133.66,70238.0,121.866,122.021,121.7383,121.9116,70238.0
2021-05-25 14:40:00,133.67,133.75,133.55,133.61,73606.0,121.9207,121.9937,121.8112,121.866,73606.0
2021-05-25 14:50:00,133.64,133.65,133.45,133.6,55029.0,121.8933,121.9025,121.72,121.8568,55029.0
2021-05-25 15:00:00,133.59,133.61,133.37,133.39,74948.0,121.8477,121.866,121.6471,121.6653,74948.0
2021-05-25 15:10:00,133.38,133.44,133.23,133.43,64335.0,121.6562,121.7109,121.5194,121.7018,64335.0
2021-05-25 15:20:00,133.42,133.65,133.32,133.56,96713.0,121.6927,121.9025,121.6015,121.8204,96713.0
2021-05-25 15:30:00,133.55,133.56,133.25,133.41,159244.0,121.8112,121.8204,121.5376,121.6835,159244.0
2021-05-25 15:40:00,133.41,133.49,133.32,133.36,153027.0,121.6835,121.7565,121.6015,121.6379,153027.0
2021-05-25 15:50:00,133.35,133.8,133.33,133.75,435134.0,121.6288,122.0393,121.6106,121.9937,435134.0
2021-05-26 09:30:00,133.94,134.39,133.01,134.31,270721.0,122.167,122.5774,121.3187,122.5044,270721.0
2021-05-26 09:40:00,134.35,134.52,133.93,133.97,163798.0,122.5409,122.696,122.1578,122.1943,163798.0
2021-05-26 09:50:00,133.96,134.01,133.19,133.19,124860.0,122.1852,122.2308,121.4829,121.4829,124860.0
2021-05-26 10:00:00,133.21,133.33,132.95,133.09,204670.0,121.5011,121.6106,121.264,121.3917,204670.0
2021-05-26 10:10:00,133.09,133.47,132.95,133.37,146490.0,121.3917,121.7383,121.264,121.6471,146490.0
2021-05-26 10:20:00,133.37,133.47,133.21,133.37,71986.0,121.6471,121.7383,121.5011,121.6471,71986.0
2021-05-26 10:30:00,133.4,133.48,133.21,133.24,78443.0,121.6744,121.7474,121.5011,121.5285,78443.0
2021-05-26 10:40:00,133.31,133.42,133.12,133.17,78476.0,121.5923,121.6927,121.419,121.4646,78476.0
2021-05-26 10:50:00,133.17,133.49,133.09,133.39,95248.0,121.4646,121.7565,121.3917,121.6653,95248.0
2021-05-26 11:00:00,133.39,133.41,133.12,133.21,79294.0,121.6653,121.6835,121.419,121.5011,79294.0
2021-05-26 11:10:00,133.22,133.24,132.98,133.09,108455.0,121.5102,121.5285,121.2913,121.3917,108455.0
2021-05-26 11:20:00,133.09,133.11,132.57,132.67,162390.0,121.3917,121.4099,120.9174,121.0086,162390.0
2021-05-26 11:30:00,132.68,132.69,132.22,132.3,146162.0,121.0177,121.0268,120.5981,120.6711,146162.0
2021-05-26 11:40:00,132.3,132.76,132.27,132.68,81393.0,120.6711,121.0907,120.6438,121.0177,81393.0
2021-05-26 11:50:00,132.69,132.84,132.69,132.83,62680.0,121.0268,121.1637,121.0268,121.1545,62680.0
2021-05-26 12:00:00,132.83,132.86,132.69,132.8,44842.0,121.1545,121.1819,121.0268,121.1272,44842.0
2021-05-26 12:10:00,132.81,132.88,132.68,132.78,41139.0,121.1363,121.2001,121.0177,121.1089,41139.0
2021-05-26 12:20:00,132.78,132.91,132.7,132.82,44605.0,121.1089,121.2275,121.036,121.1454,44605.0
2021-05-26 12:30:00,132.82,132.96,132.78,132.91,50116.0,121.1454,121.2731,121.1089,121.2275,50116.0
2021-05-26 12:40:00,132.92,133.04,132.85,133.01,61933.0,121.2366,121.3461,121.1728,121.3187,61933.0
2021-05-26 12:50:00,133.0,133.1,132.93,132.98,58832.0,121.3096,121.4008,121.2457,121.2913,58832.0
2021-05-26 13:00:00,132.99,133.1,132.71,132.78,71914.0,121.3005,121.4008,121.0451,121.1089,71914.0
2021-05-26 13:10:00,132.79,133.06,132.77,132.95,65585.0,121.118,121.3643,121.0998,121.264,65585.0
2021-05-26 13:20:00,132.94,133.05,132.91,132.93,59639.0,121.2549,121.3552,121.2275,121.2457,59639.0
2021-05-26 13:30:00,132.93,132.95,132.79,132.84,45065.0,121.2457,121.264,121.118,121.1637,45065.0
2021-05-26 13:40:00,132.82,132.94,132.81,132.91,49217.0,121.1454,121.2549,121.1363,121.2275,49217.0
2021-05-26 13:50:00,132.91,133.02,132.76,132.94,70188.0,121.2275,121.3278,121.0907,121.2549,70188.0
2021-05-26 14:00:00,132.96,133.01,132.83,132.94,43814.0,121.2731,121.3187,121.1545,121.2549,43814.0
2021-05-26 14:10:00,132.95,133.03,132.93,133.03,58848.0,121.264,121.337,121.2457,121.337,58848.0
2021-05-26 14:20:00,133.04,133.05,132.91,133.0,57054.0,121.3461,121.3552,121.2275,121.3096,57054.0
2021-05-26 14:30:00,133.0,133.02,132.9,132.94,28576.0,121.3096,121.3278,121.2184,121.2549,28576.0
2021-05-26 14:40:00,132.95,133.09,132.95,133.06,41342.0,121.264,121.3917,121.264,121.3643,41342.0
2021-05-26 14:50:00,133.06,133.07,132.92,132.96,30081.0,121.3643,121.3734,121.2366,121.2731,30081.0
2021-05-26 15:00:00,132.95,132.99,132.86,132.97,40292.0,121.264,121.3005,121.1819,121.2822,40292.0
2021-05-26 15:10:00,132.97,133.04,132.87,133.02,78952.0,121.2822,121.3461,121.191,121.3278,78952.0
2021-05-26 15:20:00,133.02,133.08,132.81,132.9,69584.0,121.3278,121.3826,121.1363,121.2184,69584.0
2021-05-26 15:30:00,132.91,133.01,132.84,132.91,74009.0,121.2275,121.3187,121.1637,121.2275,74009.0
2021-05-26 15:40:00,132.9,133.02,132.84,132.9,146351.0,121.2184,121.3278,121.1637,121.2184,146351.0
2021-05-26 15:50:00,132.9,133.1,132.71,133.09,433049.0,121.2184,121.4008,121.0451,121.3917,433049.0
2021-05-27 09:30:00,132.73,133.94,132.71,133.9,264745.0,121.0633,122.167,121.0451,122.1305,264745.0
2021-05-27 09:40:00,133.92,134.16,133.37,133.42,188328.0,122.1487,122.3676,121.6471,121.6927,188328.0
2021-05-27 09:50:00,133.46,133.87,133.46,133.56,73995.0,121.7292,122.1031,121.7292,121.8204,73995.0
2021-05-27 10:00:00,133.56,133.84,133.37,133.8,80944.0,121.8204,122.0758,121.6471,122.0393,80944.0
2021-05-27 10:10:00,133.82,134.3,133.72,134.15,126516.0,122.0575,122.4953,121.9663,122.3585,126516.0
2021-05-27 10:20:00,134.16,134.18,133.94,134.03,80989.0,122.3676,122.3859,122.167,122.2491,80989.0
2021-05-27 10:30:00,134.04,134.32,133.79,134.25,110457.0,122.2582,122.5136,122.0301,122.4497,110457.0
2021-05-27 10:40:00,134.28,134.3,134.01,134.05,71859.0,122.4771,122.4953,122.2308,122.2673,71859.0
2021-05-27 10:50:00,134.07,134.12,133.64,134.04,97443.0,122.2855,122.3311,121.8933,122.2582,97443.0
2021-05-27 11:00:00,134.02,134.3,133.92,134.3,97799.0,122.2399,122.4953,122.1487,122.4953,97799.0
2021-05-27 11:10:00,134.28,134.64,134.23,134.57,91840.0,122.4771,122.8054,122.4315,122.7416,91840.0
2021-05-27 11:20:00,134.59,134.62,134.34,134.34,83395.0,122.7598,122.7872,122.5318,122.5318,83395.0
2021-05-27 11:30:00,134.36,134.53,134.22,134.44,80044.0,122.55,122.7051,122.4224,122.623,80044.0
2021-05-27 11:40:00,134.47,134.59,134.34,134.37,60008.0,122.6504,122.7598,122.5318,122.5592,60008.0
2021-05-27 11:50:00,134.38,134.44,134.27,134.32,39784.0,122.5683,122.623,122.468,122.5136,39784.0
2021-05-27 12:00:00,134.33,134.45,134.26,134.43,47401.0,122.5227,122.6321,122.4588,122.6139,47401.0
2021-05-27 12:10:00,134.44,134.54,134.36,134.37,48861.0,122.623,122.7142,122.55,122.5592,48861.0
2021-05-27 12:20:00,134.37,134.41,134.33,134.34,48427.0,122.5592,122.5957,122.5227,122.5318,48427.0
2021-05-27 12:30:00,134.34,134.37,134.18,134.24,35309.0,122.5318,122.5592,122.3859,122.4406,35309.0
2021-05-27 12:40:00,134.25,134.28,134.08,134.11,29320.0,122.4497,122.4771,122.2947,122.322,29320.0
2021-05-27 12:50:00,134.11,134.25,134.07,134.19,35530.0,122.322,122.4497,122.2855,122.395,35530.0
2021-05-27 13:00:00,134.18,134.21,134.1,134.14,24370.0,122.3859,122.4132,122.3129,122.3494,24370.0
2021-05-27 13:10:00,134.15,134.21,134.03,134.16,29651.0,122.3585,122.4132,122.2491,122.3676,29651.0
2021-05-27 13:20:00,134.17,134.18,134.03,134.04,36025.0,122.3767,122.3859,122.2491,122.2582,36025.0
2021-05-27 13:30:00,134.04,134.13,133.77,133.97,75545.0,122.2582,122.3403,122.0119,122.1943,75545.0
2021-05-27 13:40:00,133.98,134.02,133.83,133.9,44747.0,122.2034,122.2399,122.0666,122.1305,44747.0
2021-05-27 13:50:00,133.91,134.07,133.91,134.02,43305.0,122.1396,122.2855,122.1396,122.2399,43305.0
2021-05-27 14:00:00,134.05,134.1,133.87,133.9,63046.0,122.2673,122.3129,122.1031,122.1305,63046.0
2021-05-27 14:10:00,133.86,133.93,133.65,133.74,48782.0,122.094,122.1578,121.9025,121.9845,48782.0
2021-05-27 14:20:00,133.74,133.84,133.55,133.79,51017.0,121.9845,122.0758,121.8112,122.0301,51017.0
2021-05-27 14:30:00,133.75,133.81,133.63,133.67,79417.0,121.9937,122.0484,121.8842,121.9207,79417.0
2021-05-27 14:40:00,133.67,133.77,133.59,133.75,57489.0,121.9207,122.0119,121.8477,121.9937,57489.0
2021-05-27 14:50:00,133.75,133.86,133.69,133.73,42714.0,121.9937,122.094,121.9389,121.9754,42714.0
2021-05-27 15:00:00,133.73,133.75,133.5,133.65,65318.0,121.9754,121.9937,121.7656,121.9025,65318.0
2021-05-27 15:10:00,133.65,133.81,133.63,133.78,52528.0,121.9025,122.0484,121.8842,122.021,52528.0
2021-05-27 15:20:00,133.76,133.83,133.6,133.67,83898.0,122.0028,122.0666,121.8568,121.9207,83898.0
2021-05-27 15:30:00,133.68,133.75,133.46,133.72,98634.0,121.9298,121.9937,121.7292,121.9663,98634.0
2021-05-27 15:40:00,133.71,133.81,133.6,133.61,149672.0,121.9572,122.0484,121.8568,121.866,149672.0
2021-05-27 15:50:00,133.63,133.97,133.34,133.68,537525.0,121.8842,122.1943,121.6197,121.9298,537525.0
2021-05-28 09:30:00,134.02,135.22,133.95,135.09,637113.0,122.2399,123.3345,122.1761,123.2159,637113.0
2021-05-28 09:40:00,135.1,135.41,134.89,135.01,180407.0,123.225,123.5078,123.0335,123.1429,180407.0
2021-05-28 09:50:00,134.99,135.28,134.71,135.14,159932.0,123.1247,123.3892,122.8693,123.2615,159932.0
2021-05-28 10:00:00,135.14,135.22,134.57,134.65,138535.0,123.2615,123.3345,122.7416,122.8146,138535.0
2021-05-28 10:10:00,134.66,135.07,134.58,135.07,166977.0,122.8237,123.1976,122.7507,123.1976,166977.0
2021-05-28 10:20:00,135.09,135.2,134.63,134.64,90694.0,123.2159,123.3162,122.7963,122.8054,90694.0
2021-05-28 10:30:00,134.65,134.97,134.55,134.83,91468.0,122.8146,123.1064,122.7233,122.9787,91468.0
2021-05-28 10:40:00,134.84,134.99,134.69,134.7,59032.0,122.9879,123.1247,122.851,122.8602,59032.0
2021-05-28 10:50:00,134.71,134.87,134.53,134.64,55394.0,122.8693,123.0152,122.7051,122.8054,55394.0
2021-05-28 11:00:00,134.63,134.77,134.6,134.77,74348.0,122.7963,122.924,122.769,122.924,74348.0
2021-05-28 11:10:00,134.78,134.88,134.7,134.83,43143.0,122.9331,123.0243,122.8602,122.9787,43143.0
2021-05-28 11:20:00,134.85,135.0,134.81,134.87,64280.0,122.997,123.1338,122.9605,123.0152,64280.0
2021-05-28 11:30:00,134.89,135.21,134.89,135.17,101704.0,123.0335,123.3253,123.0335,123.2888,101704.0
2021-05-28 11:40:00,135.18,135.44,135.17,135.35,133708.0,123.298,123.5351,123.2888,123.453,133708.0
2021-05-28 11:50:00,135.35,135.44,135.33,135.39,62417.0,123.453,123.5351,123.4348,123.4895,62417.0
2021-05-28 12:00:00,135.39,135.64,135.36,135.39,159858.0,123.4895,123.7175,123.4621,123.4895,159858.0
2021-05-28 12:10:00,135.39,135.42,135.23,135.25,48169.0,123.4895,123.5169,123.3436,123.3618,48169.0
2021-05-28 12:20:00,135.26,135.3,134.99,135.04,53418.0,123.3709,123.4074,123.1247,123.1703,53418.0
2021-05-28 12:30:00,135.03,135.08,134.89,134.93,68083.0,123.1612,123.2068,123.0335,123.0699,68083.0
2021-05-28 12:40:00,134.92,135.07,134.91,134.97,57511.0,123.0608,123.1976,123.0517,123.1064,57511.0
2021-05-28 12:50:00,134.99,135.08,134.9,135.06,44956.0,123.1247,123.2068,123.0426,123.1885,44956.0
2021-05-28 13:00:00,135.07,135.22,135.03,135.15,69198.0,123.1976,123.3345,123.1612,123.2706,69198.0
2021-05-28 13:10:00,135.16,135.21,135.04,135.19,77013.0,123.2797,123.3253,123.1703,123.3071,77013.0
2021-05-28 13:20:00,135.19,135.2,134.92,134.93,51362.0,123.3071,123.3162,123.0608,123.0699,51362.0
2021-05-28 13:30:00,134.94,135.08,134.75,134.75,72034.0,123.0791,123.2068,122.9058,122.9058,72034.0
2021-05-28 13:40:00,134.74,134.77,134.6,134.66,56160.0,122.8966,122.924,122.769,122.8237,56160.0
2021-05-28 13:50:00,134.67,134.79,134.58,134.65,56208.0,122.8328,122.9423,122.7507,122.8146,56208.0
2021-05-28 14:00:00,134.68,134.89,134.66,134.85,58410.0,122.8419,123.0335,122.8237,122.997,58410.0
2021-05-28 14:10:00,134.85,134.96,134.69,134.9,47912.0,122.997,123.0973,122.851,123.0426,47912.0
2021-05-28 14:20:00,134.88,134.91,134.79,134.91,36620.0,123.0243,123.0517,122.9423,123.0517,36620.0
2021-05-28 14:30:00,134.9,134.95,134.76,134.93,41610.0,123.0426,123.0882,122.9149,123.0699,41610.0
2021-05-28 14:40:00,134.93,135.01,134.87,134.98,64352.0,123.0699,123.1429,123.0152,123.1155,64352.0
2021-05-28 14:50:00,134.98,135.07,134.93,134.99,70630.0,123.1155,123.1976,123.0699,123.1247,70630.0
2021-05-28 15:00:00,134.98,134.98,134.8,134.81,45884.0,123.1155,123.1155,122.9514,122.9605,45884.0
2021-05-28 15:10:00,134.81,134.87,134.64,134.86,55671.0,122.9605,123.0152,122.8054,123.0061,55671.0
2021-05-28 15:20:00,134.86,134.94,134.73,134.92,62798.0,123.0061,123.0791,122.8875,123.0608,62798.0
2021-05-28 15:30:00,134.93,135.06,134.77,134.96,118918.0,123.0699,123.1885,122.924,123.0973,118918.0
2021-05-28 15:40:00,134.95,134.97,134.78,134.93,182482.0,123.0882,123.1064,122.9331,123.0699,182482.0
2021-05-28 15:50:00,134.92,135.18,134.41,134.54,584928.0,123.0608,123.298,122.5957,122.7142,584928.0
2021-06-01 09:30:00,135.04,135.89,135.0,135.88,361911.0,123.1703,123.9456,123.1338,123.9364,361911.0
2021-06-01 09:40:00,135.89,136.07,135.45,135.48,351990.0,123.9456,124.1097,123.5442,123.5716,351990.0
2021-06-01 09:50:00,135.46,135.5,134.63,134.91,118375.0,123.5534,123.5898,122.7963,123.0517,118375.0
2021-06-01 10:00:00,134.93,135.1,134.54,134.92,101447.0,123.0699,123.225,122.7142,123.0608,101447.0
2021-06-01 10:10:00,134.89,134.89,133.89,134.3,276301.0,123.0335,123.0335,122.1214,122.4953,276301.0
2021-06-01 10:20:00,134.26,134.82,134.12,134.72,92530.0,122.4588,122.9696,122.3311,122.8784,92530.0
2021-06-01 10:30:00,134.74,134.96,134.5,134.5,112459.0,122.8966,123.0973,122.6777,122.6777,112459.0
2021-06-01 10:40:00,134.54,134.92,133.85,133.86,137081.0,122.7142,123.0608,122.0849,122.094,137081.0
2021-06-01 10:50:00,133.84,134.05,133.65,133.9,99561.0,122.0758,122.2673,121.9025,122.1305,99561.0
2021-06-01 11:00:00,133.89,133.9,133.53,133.74,142995.0,122.1214,122.1305,121.793,121.9845,142995.0
2021-06-01 11:10:00,133.73,134.0,133.71,133.98,71529.0,121.9754,122.2217,121.9572,122.2034,71529.0
2021-06-01 11:20:00,133.97,134.17,133.96,134.07,65209.0,122.1943,122.3767,122.1852,122.2855,65209.0
2021-06-01 11:30:00,134.09,134.26,133.99,134.12,63749.0,122.3038,122.4588,122.2126,122.3311,63749.0
2021-06-01 11:40:00,134.14,134.21,133.97,134.08,94124.0,122.3494,122.4132,122.1943,122.2947,94124.0
2021-06-01 11:50:00,134.09,134.26,134.03,134.26,43790.0,122.3038,122.4588,122.2491,122.4588,43790.0
2021-06-01 12:00:00,134.28,134.28,134.0,134.09,48978.0,122.4771,122.4771,122.2217,122.3038,48978.0
2021-06-01 12:10:00,134.1,134.19,134.02,134.17,51195.0,122.3129,122.395,122.2399,122.3767,51195.0
2021-06-01 12:20:00,134.18,134.24,134.09,134.15,51869.0,122.3859,122.4406,122.3038,122.3585,51869.0
2021-06-01 12:30:00,134.13,134.13,133.91,133.93,60311.0,122.3403,122.3403,122.1396,122.1578,60311.0
2021-06-01 12:40:00,133.95,134.15,133.87,134.09,47954.0,122.1761,122.3585,122.1031,122.3038,47954.0
2021-06-01 12:50:00,134.06,134.15,133.95,134.06,66845.0,122.2764,122.3585,122.1761,122.2764,66845.0
2021-06-01 13:00:00,134.05,134.06,133.7,133.91,57772.0,122.2673,122.2764,121.9481,122.1396,57772.0
2021-06-01 13:10:00,133.92,133.93,133.73,133.75,46299.0,122.1487,122.1578,121.9754,121.9937,46299.0
2021-06-01 13:20:00,133.76,133.91,133.71,133.83,59165.0,122.0028,122.1396,121.9572,122.0666,59165.0
2021-06-01 13:30:00,133.82,133.95,133.76,133.88,43708.0,122.0575,122.1761,122.0028,122.1122,43708.0
2021-06-01 13:40:00,133.88,133.9,133.74,133.82,50978.0,122.1122,122.1305,121.9845,122.0575,50978.0
2021-06-01 13:50:00,133.84,133.92,133.74,133.91,32784.0,122.0758,122.1487,121.9845,122.1396,32784.0
2021-06-01 14:00:00,133.9,133.9,133.77,133.77,42508.0,122.1305,122.1305,122.0119,122.0119,42508.0
2021-06-01 14:10:00,133.77,133.85,133.73,133.84,37532.0,122.0119,122.0849,121.9754,122.0758,37532.0
2021-06-01 14:20:00,133.83,133.97,133.79,133.89,54345.0,122.0666,122.1943,122.0301,122.1214,54345.0
2021-06-01 14:30:00,133.87,134.18,133.86,134.18,94760.0,122.1031,122.3859,122.094,122.3859,94760.0
2021-06-01 14:40:00,134.18,134.43,134.16,134.38,91860.0,122.3859,122.6139,122.3676,122.5683,91860.0
2021-06-01 14:50:00,134.38,134.42,134.3,134.4,84311.0,122.5683,122.6048,122.4953,122.5865,84311.0
2021-06-01 15:00:00,134.42,134.45,134.27,134.43,63346.0,122.6048,122.6321,122.468,122.6139,63346.0
2021-06-01 15:10:00,134.42,134.46,134.32,134.37,66354.0,122.6048,122.6413,122.5136,122.5592,66354.0
2021-06-01 15:20:00,134.36,134.45,134.31,134.34,66003.0,122.55,122.6321,122.5044,122.5318,66003.0
2021-06-01 15:30:00,134.32,134.36,134.19,134.34,72745.0,122.5136,122.55,122.395,122.5318,72745.0
2021-06-01 15:40:00,134.34,134.35,134.15,134.24,159807.0,122.5318,122.5409,122.3585,122.4406,159807.0
2021-06-01 15:50:00,134.23,134.48,133.84,133.93,626672.0,122.4315,122.6595,122.0758,122.1578,626672.0
2021-06-02 09:30:00,133.2,133.56,132.47,133.51,560372.0,122.1094,122.4394,121.4401,122.3936,560372.0
2021-06-02 09:40:00,133.53,134.67,133.52,134.63,254186.0,122.4119,123.457,122.4027,123.4203,254186.0
2021-06-02 09:50:00,134.63,134.7,133.63,133.66,196324.0,123.4203,123.4845,122.5036,122.5311,196324.0
2021-06-02 10:00:00,133.65,134.0,133.42,133.89,109689.0,122.5219,122.8428,122.311,122.7419,109689.0
2021-06-02 10:10:00,133.9,134.02,133.49,133.77,67547.0,122.7511,122.8611,122.3752,122.6319,67547.0
2021-06-02 10:20:00,133.78,134.12,133.69,134.01,76307.0,122.6411,122.9528,122.5586,122.8519,76307.0
2021-06-02 10:30:00,134.02,134.66,134.02,134.59,111316.0,122.8611,123.4478,122.8611,123.3836,111316.0
2021-06-02 10:40:00,134.59,134.73,134.49,134.59,81721.0,123.3836,123.512,123.292,123.3836,81721.0
2021-06-02 10:50:00,134.56,134.58,134.19,134.2,76655.0,123.3561,123.3745,123.0169,123.0261,76655.0
2021-06-02 11:00:00,134.21,134.35,134.1,134.14,97951.0,123.0353,123.1636,122.9344,122.9711,97951.0
2021-06-02 11:10:00,134.12,134.24,133.96,134.02,149764.0,122.9528,123.0628,122.8061,122.8611,149764.0
2021-06-02 11:20:00,134.01,134.03,133.82,133.96,70739.0,122.8519,122.8703,122.6777,122.8061,70739.0
2021-06-02 11:30:00,133.97,134.11,133.93,134.07,64029.0,122.8153,122.9436,122.7786,122.9069,64029.0
2021-06-02 11:40:00,134.06,134.07,133.9,134.02,47297.0,122.8978,122.9069,122.7511,122.8611,47297.0
2021-06-02 11:50:00,134.05,134.11,133.81,133.87,57570.0,122.8886,122.9436,122.6686,122.7236,57570.0
2021-06-02 12:00:00,133.87,133.97,133.72,133.94,50527.0,122.7236,122.8153,122.5861,122.7877,50527.0
2021-06-02 12:10:00,133.95,133.96,133.66,133.66,99037.0,122.7969,122.8061,122.5311,122.5311,99037.0
2021-06-02 12:20:00,133.66,133.75,133.46,133.54,52768.0,122.5311,122.6136,122.3477,122.4211,52768.0
2021-06-02 12:30:00,133.52,133.79,133.41,133.64,57732.0,122.4027,122.6502,122.3019,122.5127,57732.0
2021-06-02 12:40:00,133.64,133.81,133.58,133.68,38562.0,122.5127,122.6686,122.4577,122.5494,38562.0
2021-06-02 12:50:00,133.71,133.76,133.44,133.44,36052.0,122.5769,122.6227,122.3294,122.3294,36052.0
2021-06-02 13:00:00,133.46,133.62,133.45,133.59,40614.0,122.3477,122.4944,122.3385,122.4669,40614.0
2021-06-02 13:10:00,133.62,133.62,133.44,133.44,45418.0,122.4944,122.4944,122.3294,122.3294,45418.0
2021-06-02 13:20:00,133.44,133.46,133.04,133.2,76573.0,122.3294,122.3477,121.9627,122.1094,76573.0
2021-06-02 13:30:00,133.19,133.52,133.19,133.45,55930.0,122.1002,122.4027,122.1002,122.3385,55930.0
2021-06-02 13:40:00,133.45,133.57,133.24,133.31,57526.0,122.3385,122.4486,122.146,122.2102,57526.0
2021-06-02 13:50:00,133.33,133.51,133.33,133.5,49320.0,122.2285,122.3936,122.2285,122.3844,49320.0
2021-06-02 14:00:00,133.47,133.53,133.4,133.41,64279.0,122.3569,122.4119,122.2927,122.3019,64279.0
2021-06-02 14:10:00,133.42,133.52,133.18,133.42,77615.0,122.311,122.4027,122.091,122.311,77615.0
2021-06-02 14:20:00,133.42,133.65,133.42,133.59,60237.0,122.311,122.5219,122.311,122.4669,60237.0
2021-06-02 14:30:00,133.58,133.61,133.33,133.47,43778.0,122.4577,122.4852,122.2285,122.3569,43778.0
2021-06-02 14:40:00,133.46,133.51,133.35,133.47,30008.0,122.3477,122.3936,122.2469,122.3569,30008.0
2021-06-02 14:50:00,133.47,133.49,133.34,133.43,41869.0,122.3569,122.3752,122.2377,122.3202,41869.0
2021-06-02 15:00:00,133.44,133.45,133.28,133.39,37904.0,122.3294,122.3385,122.1827,122.2835,37904.0
2021-06-02 15:10:00,133.39,133.55,133.39,133.52,49026.0,122.2835,122.4302,122.2835,122.4027,49026.0
2021-06-02 15:20:00,133.53,133.53,133.27,133.29,136307.0,122.4119,122.4119,122.1735,122.1919,136307.0
2021-06-02 15:30:00,133.29,133.44,133.17,133.3,143609.0,122.1919,122.3294,122.0819,122.201,143609.0
2021-06-02 15:40:00,133.3,133.42,133.27,133.38,177452.0,122.201,122.311,122.1735,122.2744,177452.0
2021-06-02 15:50:00,133.4,133.86,133.3,133.81,430530.0,122.2927,122.7144,122.201,122.6686,430530.0
2021-06-03 09:30:00,132.58,133.03,131.78,131.91,444779.0,121.541,121.9535,120.8076,120.9268,444779.0
2021-06-03 09:40:00,131.9,132.08,131.42,131.45,141714.0,120.9176,121.0826,120.4776,120.5051,141714.0
2021-06-03 09:50:00,131.45,131.91,131.44,131.66,144766.0,120.5051,120.9268,120.4959,120.6976,144766.0
2021-06-03 10:00:00,131.63,132.38,131.56,132.23,150827.0,120.6701,121.3576,120.6059,121.2201,150827.0
2021-06-03 10:10:00,132.22,132.45,132.04,132.28,80365.0,121.211,121.4218,121.0459,121.266,80365.0
2021-06-03 10:20:00,132.28,132.6,132.2,132.35,118596.0,121.266,121.5593,121.1926,121.3301,118596.0
2021-06-03 10:30:00,132.34,132.44,131.91,131.97,70037.0,121.321,121.4126,120.9268,120.9818,70037.0
2021-06-03 10:40:00,131.95,132.44,131.62,132.42,106187.0,120.9634,121.4126,120.6609,121.3943,106187.0
2021-06-03 10:50:00,132.44,132.91,132.32,132.91,101596.0,121.4126,121.8435,121.3026,121.8435,101596.0
2021-06-03 11:00:00,132.87,133.39,132.75,133.3,135642.0,121.8068,122.2835,121.6968,122.201,135642.0
2021-06-03 11:10:00,133.3,133.39,133.01,133.12,95969.0,122.201,122.2835,121.9352,122.036,95969.0
2021-06-03 11:20:00,133.14,133.17,132.79,132.96,70776.0,122.0544,122.0819,121.7335,121.8893,70776.0
2021-06-03 11:30:00,132.95,132.97,132.59,132.66,60233.0,121.8802,121.8985,121.5502,121.6143,60233.0
2021-06-03 11:40:00,132.67,132.7,132.5,132.6,51753.0,121.6235,121.651,121.4676,121.5593,51753.0
2021-06-03 11:50:00,132.59,132.61,132.42,132.6,63452.0,121.5502,121.5685,121.3943,121.5593,63452.0
2021-06-03 12:00:00,132.6,132.75,132.48,132.72,87396.0,121.5593,121.6968,121.4493,121.6693,87396.0
2021-06-03 12:10:00,132.7,132.71,132.23,132.24,52375.0,121.651,121.6602,121.2201,121.2293,52375.0
2021-06-03 12:20:00,132.24,132.37,132.15,132.33,66429.0,121.2293,121.3485,121.1468,121.3118,66429.0
2021-06-03 12:30:00,132.33,132.38,132.1,132.34,41992.0,121.3118,121.3576,121.101,121.321,41992.0
2021-06-03 12:40:00,132.38,132.47,132.35,132.35,35241.0,121.3576,121.4401,121.3301,121.3301,35241.0
2021-06-03 12:50:00,132.37,132.55,132.32,132.54,33801.0,121.3485,121.5135,121.3026,121.5043,33801.0
2021-06-03 13:00:00,132.54,132.56,132.13,132.38,44322.0,121.5043,121.5227,121.1285,121.3576,44322.0
2021-06-03 13:10:00,132.45,132.59,132.25,132.49,29683.0,121.4218,121.5502,121.2385,121.4585,29683.0
2021-06-03 13:20:00,132.49,132.64,132.46,132.62,29964.0,121.4585,121.596,121.431,121.5777,29964.0
2021-06-03 13:30:00,132.6,132.62,132.44,132.48,38316.0,121.5593,121.5777,121.4126,121.4493,38316.0
2021-06-03 13:40:00,132.48,132.58,132.28,132.38,53563.0,121.4493,121.541,121.266,121.3576,53563.0
2021-06-03 13:50:00,132.4,132.57,132.33,132.34,26788.0,121.376,121.5318,121.3118,121.321,26788.0
2021-06-03 14:00:00,132.34,132.42,132.22,132.4,38131.0,121.321,121.3943,121.211,121.376,38131.0
2021-06-03 14:10:00,132.42,132.43,132.18,132.23,28125.0,121.3943,121.4035,121.1743,121.2201,28125.0
2021-06-03 14:20:00,132.21,132.42,132.21,132.4,68456.0,121.2018,121.3943,121.2018,121.376,68456.0
2021-06-03 14:30:00,132.41,132.6,132.38,132.39,57850.0,121.3851,121.5593,121.3576,121.3668,57850.0
2021-06-03 14:40:00,132.39,132.43,132.27,132.41,53953.0,121.3668,121.4035,121.2568,121.3851,53953.0
2021-06-03 14:50:00,132.43,132.44,132.13,132.17,58336.0,121.4035,121.4126,121.1285,121.1651,58336.0
2021-06-03 15:00:00,132.18,132.41,132.18,132.28,45544.0,121.1743,121.3851,121.1743,121.266,45544.0
2021-06-03 15:10:00,132.28,132.44,132.09,132.11,84133.0,121.266,121.4126,121.0918,121.1101,84133.0
2021-06-03 15:20:00,132.08,132.22,132.01,132.22,78480.0,121.0826,121.211,121.0184,121.211,78480.0
2021-06-03 15:30:00,132.23,132.33,132.16,132.32,80368.0,121.2201,121.3118,121.156,121.3026,80368.0
2021-06-03 15:40:00,132.33,132.39,131.82,131.91,153924.0,121.3118,121.3668,120.8443,120.9268,153924.0
2021-06-03 15:50:00,131.93,132.17,131.7,131.76,528849.0,120.9451,121.1651,120.7343,120.7893,528849.0
2021-06-04 09:30:00,132.53,133.97,132.2,133.95,381224.0,121.4951,122.8153,121.1926,122.7969,381224.0
2021-06-04 09:40:00,133.98,134.35,133.61,133.96,307789.0,122.8244,123.1636,122.4852,122.8061,307789.0
2021-06-04 09:50:00,133.99,134.22,133.81,134.08,105579.0,122.8336,123.0444,122.6686,122.9161,105579.0
2021-06-04 10:00:00,134.12,134.73,134.11,134.59,204848.0,122.9528,123.512,122.9436,123.3836,204848.0
2021-06-04 10:10:00,134.6,134.9,134.58,134.84,155832.0,123.3928,123.6678,123.3745,123.6128,155832.0
2021-06-04 10:20:00,134.84,134.87,134.35,134.49,177270.0,123.6128,123.6403,123.1636,123.292,177270.0
2021-06-04 10:30:00,134.51,134.61,134.34,134.42,102556.0,123.3103,123.402,123.1544,123.2278,102556.0
2021-06-04 10:40:00,134.42,134.7,134.33,134.66,73669.0,123.2278,123.4845,123.1453,123.4478,73669.0
2021-06-04 10:50:00,134.62,134.74,134.56,134.66,73964.0,123.4111,123.5211,123.3561,123.4478,73964.0
2021-06-04 11:00:00,134.66,134.96,134.63,134.88,88618.0,123.4478,123.7228,123.4203,123.6495,88618.0
2021-06-04 11:10:00,134.88,134.98,134.74,134.76,60041.0,123.6495,123.7412,123.5211,123.5395,60041.0
2021-06-04 11:20:00,134.77,134.9,134.74,134.79,55873.0,123.5486,123.6678,123.5211,123.567,55873.0
2021-06-04 11:30:00,134.81,134.87,134.6,134.68,63301.0,123.5853,123.6403,123.3928,123.4661,63301.0
2021-06-04 11:40:00,134.7,134.85,134.64,134.77,49703.0,123.4845,123.622,123.4295,123.5486,49703.0
2021-06-04 11:50:00,134.76,134.79,134.57,134.61,58973.0,123.5395,123.567,123.3653,123.402,58973.0
2021-06-04 12:00:00,134.64,134.68,134.52,134.65,35801.0,123.4295,123.4661,123.3195,123.4386,35801.0
2021-06-04 12:10:00,134.65,134.77,134.64,134.67,38647.0,123.4386,123.5486,123.4295,123.457,38647.0
2021-06-04 12:20:00,134.67,134.68,134.57,134.64,38702.0,123.457,123.4661,123.3653,123.4295,38702.0
2021-06-04 12:30:00,134.63,134.8,134.61,134.76,44811.0,123.4203,123.5761,123.402,123.5395,44811.0
2021-06-04 12:40:00,134.76,134.79,134.63,134.75,31147.0,123.5395,123.567,123.4203,123.5303,31147.0
2021-06-04 12:50:00,134.74,134.79,134.66,134.78,58080.0,123.5211,123.567,123.4478,123.5578,58080.0
2021-06-04 13:00:00,134.77,134.83,134.68,134.72,42671.0,123.5486,123.6036,123.4661,123.5028,42671.0
2021-06-04 13:10:00,134.72,134.8,134.66,134.76,35886.0,123.5028,123.5761,123.4478,123.5395,35886.0
2021-06-04 13:20:00,134.78,134.81,134.67,134.69,39099.0,123.5578,123.5853,123.457,123.4753,39099.0
2021-06-04 13:30:00,134.69,134.79,134.66,134.74,37886.0,123.4753,123.567,123.4478,123.5211,37886.0
2021-06-04 13:40:00,134.75,134.85,134.73,134.78,44653.0,123.5303,123.622,123.512,123.5578,44653.0
2021-06-04 13:50:00,134.79,134.89,134.78,134.84,36542.0,123.567,123.6586,123.5578,123.6128,36542.0
2021-06-04 14:00:00,134.84,135.03,134.78,135.01,82409.0,123.6128,123.787,123.5578,123.7687,82409.0
2021-06-04 14:10:00,135.01,135.05,134.93,134.96,91511.0,123.7687,123.8053,123.6953,123.7228,91511.0
2021-06-04 14:20:00,134.95,134.96,134.81,134.87,53800.0,123.7137,123.7228,123.5853,123.6403,53800.0
2021-06-04 14:30:00,134.87,134.95,134.82,134.89,68191.0,123.6403,123.7137,123.5945,123.6586,68191.0
2021-06-04 14:40:00,134.88,134.97,134.86,134.94,63357.0,123.6495,123.732,123.6311,123.7045,63357.0
2021-06-04 14:50:00,134.94,135.02,134.87,134.93,61087.0,123.7045,123.7778,123.6403,123.6953,61087.0
2021-06-04 15:00:00,134.93,134.95,134.74,134.76,63539.0,123.6953,123.7137,123.5211,123.5395,63539.0
2021-06-04 15:10:00,134.77,134.83,134.74,134.8,59483.0,123.5486,123.6036,123.5211,123.5761,59483.0
2021-06-04 15:20:00,134.79,134.87,134.66,134.67,90157.0,123.567,123.6403,123.4478,123.457,90157.0
2021-06-04 15:30:00,134.67,134.73,134.38,134.4,150303.0,123.457,123.512,123.1911,123.2094,150303.0
2021-06-04 15:40:00,134.39,134.44,134.25,134.33,207591.0,123.2003,123.2461,123.0719,123.1453,207591.0
2021-06-04 15:50:00,134.34,134.52,134.12,134.34,520211.0,123.1544,123.3195,122.9528,123.1544,520211.0
2021-06-07 09:30:00,133.77,133.77,132.64,133.23,250527.0,122.6319,122.6319,121.596,122.1369,250527.0
2021-06-07 09:40:00,133.2,133.53,133.04,133.5,99959.0,122.1094,122.4119,121.9627,122.3844,99959.0
2021-06-07 09:50:00,133.52,133.59,133.0,133.59,111941.0,122.4027,122.4669,121.926,122.4669,111941.0
2021-06-07 10:00:00,133.55,133.56,133.03,133.43,100217.0,122.4302,122.4394,121.9535,122.3202,100217.0
2021-06-07 10:10:00,133.41,133.41,132.89,132.97,75577.0,122.3019,122.3019,121.8252,121.8985,75577.0
2021-06-07 10:20:00,132.97,133.23,132.86,133.16,83693.0,121.8985,122.1369,121.7977,122.0727,83693.0
2021-06-07 10:30:00,133.17,133.25,133.03,133.18,58366.0,122.0819,122.1552,121.9535,122.091,58366.0
2021-06-07 10:40:00,133.18,133.28,133.03,133.18,41139.0,122.091,122.1827,121.9535,122.091,41139.0
2021-06-07 10:50:00,133.22,133.28,133.08,133.27,56454.0,122.1277,122.1827,121.9994,122.1735,56454.0
2021-06-07 11:00:00,133.26,133.27,132.92,133.14,131829.0,122.1644,122.1735,121.8527,122.0544,131829.0
2021-06-07 11:10:00,133.14,133.28,132.98,133.02,78588.0,122.0544,122.1827,121.9077,121.9444,78588.0
2021-06-07 11:20:00,133.01,133.06,132.83,132.97,81770.0,121.9352,121.981,121.7702,121.8985,81770.0
2021-06-07 11:30:00,132.96,133.12,132.9,132.93,64959.0,121.8893,122.036,121.8343,121.8618,64959.0
2021-06-07 11:40:00,132.96,132.98,132.78,132.95,90677.0,121.8893,121.9077,121.7243,121.8802,90677.0
2021-06-07 11:50:00,132.96,133.21,132.96,133.13,73756.0,121.8893,122.1185,121.8893,122.0452,73756.0
2021-06-07 12:00:00,133.14,133.23,133.12,133.19,42914.0,122.0544,122.1369,122.036,122.1002,42914.0
2021-06-07 12:10:00,133.21,133.25,133.14,133.21,56162.0,122.1185,122.1552,122.0544,122.1185,56162.0
2021-06-07 12:20:00,133.21,133.28,133.12,133.28,48633.0,122.1185,122.1827,122.036,122.1827,48633.0
2021-06-07 12:30:00,133.27,133.38,133.13,133.14,60410.0,122.1735,122.2744,122.0452,122.0544,60410.0
2021-06-07 12:40:00,133.14,133.27,133.13,133.25,33057.0,122.0544,122.1735,122.0452,122.1552,33057.0
2021-06-07 12:50:00,133.27,133.28,133.1,133.2,38752.0,122.1735,122.1827,122.0177,122.1094,38752.0
2021-06-07 13:00:00,133.18,133.2,133.03,133.05,50306.0,122.091,122.1094,121.9535,121.9719,50306.0
2021-06-07 13:10:00,133.05,133.18,133.01,133.13,78724.0,121.9719,122.091,121.9352,122.0452,78724.0
2021-06-07 13:20:00,133.15,133.25,133.11,133.17,43065.0,122.0635,122.1552,122.0269,122.0819,43065.0
2021-06-07 13:30:00,133.17,133.25,133.13,133.22,35537.0,122.0819,122.1552,122.0452,122.1277,35537.0
2021-06-07 13:40:00,133.22,133.28,133.12,133.25,37523.0,122.1277,122.1827,122.036,122.1552,37523.0
2021-06-07 13:50:00,133.25,133.28,133.14,133.14,49764.0,122.1552,122.1827,122.0544,122.0544,49764.0
2021-06-07 14:00:00,133.17,133.24,133.12,133.2,27131.0,122.0819,122.146,122.036,122.1094,27131.0
2021-06-07 14:10:00,133.2,133.24,133.12,133.16,34391.0,122.1094,122.146,122.036,122.0727,34391.0
2021-06-07 14:20:00,133.17,133.24,133.11,133.13,37644.0,122.0819,122.146,122.0269,122.0452,37644.0
2021-06-07 14:30:00,133.13,133.2,133.08,133.11,44499.0,122.0452,122.1094,121.9994,122.0269,44499.0
2021-06-07 14:40:00,133.1,133.14,133.08,133.12,42775.0,122.0177,122.0544,121.9994,122.036,42775.0
2021-06-07 14:50:00,133.12,133.27,133.1,133.24,54602.0,122.036,122.1735,122.0177,122.146,54602.0
2021-06-07 15:00:00,133.22,133.25,133.1,133.22,58660.0,122.1277,122.1552,122.0177,122.1277,58660.0
2021-06-07 15:10:00,133.22,133.28,133.19,133.27,60696.0,122.1277,122.1827,122.1002,122.1735,60696.0
2021-06-07 15:20:00,133.27,133.45,133.26,133.37,53161.0,122.1735,122.3385,122.1644,122.2652,53161.0
2021-06-07 15:30:00,133.36,133.49,133.25,133.25,66067.0,122.256,122.3752,122.1552,122.1552,66067.0
2021-06-07 15:40:00,133.25,133.34,133.18,133.3,87983.0,122.1552,122.2377,122.091,122.201,87983.0
2021-06-07 15:50:00,133.31,133.48,133.28,133.31,266991.0,122.2102,122.3661,122.1827,122.2102,266991.0
2021-06-08 09:30:00,134.19,135.39,134.01,135.34,471965.0,123.0169,124.117,122.8519,124.0712,471965.0
2021-06-08 09:40:00,135.32,135.34,134.66,134.7,194961.0,124.0528,124.0712,123.4478,123.4845,194961.0
2021-06-08 09:50:00,134.71,134.72,133.46,133.54,140584.0,123.4936,123.5028,122.3477,122.4211,140584.0
2021-06-08 10:00:00,133.54,133.58,133.33,133.45,98969.0,122.4211,122.4577,122.2285,122.3385,98969.0
2021-06-08 10:10:00,133.45,133.51,133.14,133.3,106898.0,122.3385,122.3936,122.0544,122.201,106898.0
2021-06-08 10:20:00,133.33,133.49,133.13,133.29,108868.0,122.2285,122.3752,122.0452,122.1919,108868.0
2021-06-08 10:30:00,133.28,133.53,133.2,133.34,84084.0,122.1827,122.4119,122.1094,122.2377,84084.0
2021-06-08 10:40:00,133.33,133.52,133.29,133.45,59259.0,122.2285,122.4027,122.1919,122.3385,59259.0
2021-06-08 10:50:00,133.43,133.58,133.11,133.25,144338.0,122.3202,122.4577,122.0269,122.1552,144338.0
2021-06-08 11:00:00,133.25,133.4,133.04,133.38,84414.0,122.1552,122.2927,121.9627,122.2744,84414.0
2021-06-08 11:10:00,133.36,133.36,133.03,133.05,75862.0,122.256,122.256,121.9535,121.9719,75862.0
2021-06-08 11:20:00,133.05,133.36,133.0,133.27,303289.0,121.9719,122.256,121.926,122.1735,303289.0
2021-06-08 11:30:00,133.27,133.36,133.13,133.24,47151.0,122.1735,122.256,122.0452,122.146,47151.0
2021-06-08 11:40:00,133.26,133.55,133.1,133.45,125768.0,122.1644,122.4302,122.0177,122.3385,125768.0
2021-06-08 11:50:00,133.38,133.59,133.28,133.58,66504.0,122.2744,122.4669,122.1827,122.4577,66504.0
2021-06-08 12:00:00,133.58,133.93,133.48,133.9,61096.0,122.4577,122.7786,122.3661,122.7511,61096.0
2021-06-08 12:10:00,133.88,134.1,133.77,134.05,62721.0,122.7327,122.9344,122.6319,122.8886,62721.0
2021-06-08 12:20:00,134.06,134.17,133.99,134.09,87292.0,122.8978,122.9986,122.8336,122.9253,87292.0
2021-06-08 12:30:00,134.09,134.4,134.09,134.3,150520.0,122.9253,123.2094,122.9253,123.1178,150520.0
2021-06-08 12:40:00,134.32,134.39,134.22,134.37,133616.0,123.1361,123.2003,123.0444,123.1819,133616.0
2021-06-08 12:50:00,134.37,134.69,134.36,134.65,100379.0,123.1819,123.4753,123.1728,123.4386,100379.0
2021-06-08 13:00:00,134.64,134.69,134.55,134.63,51536.0,123.4295,123.4753,123.347,123.4203,51536.0
2021-06-08 13:10:00,134.62,134.67,134.39,134.46,90757.0,123.4111,123.457,123.2003,123.2645,90757.0
2021-06-08 13:20:00,134.47,134.58,134.28,134.29,67606.0,123.2736,123.3745,123.0994,123.1086,67606.0
2021-06-08 13:30:00,134.28,134.49,134.26,134.44,70011.0,123.0994,123.292,123.0811,123.2461,70011.0
2021-06-08 13:40:00,134.44,134.58,134.27,134.48,42716.0,123.2461,123.3745,123.0903,123.2828,42716.0
2021-06-08 13:50:00,134.48,134.49,134.26,134.32,56259.0,123.2828,123.292,123.0811,123.1361,56259.0
2021-06-08 14:00:00,134.34,134.44,134.28,134.4,74710.0,123.1544,123.2461,123.0994,123.2094,74710.0
2021-06-08 14:10:00,134.39,134.46,134.3,134.45,57733.0,123.2003,123.2645,123.1178,123.2553,57733.0
2021-06-08 14:20:00,134.45,134.54,134.33,134.46,76993.0,123.2553,123.3378,123.1453,123.2645,76993.0
2021-06-08 14:30:00,134.45,134.59,134.42,134.44,93584.0,123.2553,123.3836,123.2278,123.2461,93584.0
2021-06-08 14:40:00,134.43,134.56,134.4,134.53,109117.0,123.237,123.3561,123.2094,123.3286,109117.0
2021-06-08 14:50:00,134.55,134.66,134.45,134.6,147563.0,123.347,123.4478,123.2553,123.3928,147563.0
2021-06-08 15:00:00,134.61,134.63,134.47,134.5,82287.0,123.402,123.4203,123.2736,123.3011,82287.0
2021-06-08 15:10:00,134.5,134.53,134.35,134.43,85709.0,123.3011,123.3286,123.1636,123.237,85709.0
2021-06-08 15:20:00,134.42,134.53,134.33,134.49,117894.0,123.2278,123.3286,123.1453,123.292,117894.0
2021-06-08 15:30:00,134.48,134.5,134.28,134.3,671900.0,123.2828,123.3011,123.0994,123.1178,671900.0
2021-06-08 15:40:00,134.3,134.46,134.27,134.3,248578.0,123.1178,123.2645,123.0903,123.1178,248578.0
2021-06-08 15:50:00,134.3,134.62,134.09,134.14,641501.0,123.1178,123.4111,122.9253,122.9711,641501.0
2021-06-09 09:30:00,134.95,135.35,134.3,134.33,261588.0,123.7137,124.0803,123.1178,123.1453,261588.0
2021-06-09 09:40:00,134.29,134.62,133.95,133.98,123085.0,123.1086,123.4111,122.7969,122.8244,123085.0
2021-06-09 09:50:00,133.95,133.95,133.47,133.76,87705.0,122.7969,122.7969,122.3569,122.6227,87705.0
2021-06-09 10:00:00,133.77,133.81,133.4,133.51,123797.0,122.6319,122.6686,122.2927,122.3936,123797.0
2021-06-09 10:10:00,133.52,133.53,133.31,133.48,72972.0,122.4027,122.4119,122.2102,122.3661,72972.0
2021-06-09 10:20:00,133.41,133.69,133.41,133.58,51698.0,122.3019,122.5586,122.3019,122.4577,51698.0
2021-06-09 10:30:00,133.59,133.69,133.32,133.44,62462.0,122.4669,122.5586,122.2194,122.3294,62462.0
2021-06-09 10:40:00,133.45,133.65,133.24,133.31,71588.0,122.3385,122.5219,122.146,122.2102,71588.0
2021-06-09 10:50:00,133.32,133.39,133.15,133.29,71831.0,122.2194,122.2835,122.0635,122.1919,71831.0
2021-06-09 11:00:00,133.28,133.69,133.22,133.65,70021.0,122.1827,122.5586,122.1277,122.5219,70021.0
2021-06-09 11:10:00,133.69,133.73,133.49,133.57,39258.0,122.5586,122.5952,122.3752,122.4486,39258.0
2021-06-09 11:20:00,133.57,133.6,133.33,133.54,56672.0,122.4486,122.4761,122.2285,122.4211,56672.0
2021-06-09 11:30:00,133.52,133.58,133.28,133.4,42109.0,122.4027,122.4577,122.1827,122.2927,42109.0
2021-06-09 11:40:00,133.4,133.5,133.29,133.36,30779.0,122.2927,122.3844,122.1919,122.256,30779.0
2021-06-09 11:50:00,133.37,133.39,133.16,133.25,60647.0,122.2652,122.2835,122.0727,122.1552,60647.0
2021-06-09 12:00:00,133.24,133.38,133.21,133.3,44615.0,122.146,122.2744,122.1185,122.201,44615.0
2021-06-09 12:10:00,133.33,133.39,133.27,133.33,35846.0,122.2285,122.2835,122.1735,122.2285,35846.0
2021-06-09 12:20:00,133.34,133.57,133.3,133.53,65673.0,122.2377,122.4486,122.201,122.4119,65673.0
2021-06-09 12:30:00,133.53,133.62,133.47,133.62,71403.0,122.4119,122.4944,122.3569,122.4944,71403.0
2021-06-09 12:40:00,133.62,133.71,133.34,133.37,58466.0,122.4944,122.5769,122.2377,122.2652,58466.0
2021-06-09 12:50:00,133.37,133.57,133.37,133.54,69006.0,122.2652,122.4486,122.2652,122.4211,69006.0
2021-06-09 13:00:00,133.53,133.57,133.34,133.38,60087.0,122.4119,122.4486,122.2377,122.2744,60087.0
2021-06-09 13:10:00,133.38,133.38,133.23,133.26,72183.0,122.2744,122.2744,122.1369,122.1644,72183.0
2021-06-09 13:20:00,133.25,133.31,133.17,133.18,58029.0,122.1552,122.2102,122.0819,122.091,58029.0
2021-06-09 13:30:00,133.18,133.27,133.09,133.13,116637.0,122.091,122.1735,122.0085,122.0452,116637.0
2021-06-09 13:40:00,133.14,133.31,133.09,133.23,71170.0,122.0544,122.2102,122.0085,122.1369,71170.0
2021-06-09 13:50:00,133.22,133.33,133.22,133.31,73625.0,122.1277,122.2285,122.1277,122.2102,73625.0
2021-06-09 14:00:00,133.31,133.48,133.24,133.25,81462.0,122.2102,122.3661,122.146,122.1552,81462.0
2021-06-09 14:10:00,133.24,133.35,133.22,133.26,59013.0,122.146,122.2469,122.1277,122.1644,59013.0
2021-06-09 14:20:00,133.25,133.38,133.25,133.29,71473.0,122.1552,122.2744,122.1552,122.1919,71473.0
2021-06-09 14:30:00,133.28,133.37,133.21,133.24,79631.0,122.1827,122.2652,122.1185,122.146,79631.0
2021-06-09 14:40:00,133.25,133.32,133.13,133.15,93238.0,122.1552,122.2194,122.0452,122.0635,93238.0
2021-06-09 14:50:00,133.15,133.31,133.12,133.22,103732.0,122.0635,122.2102,122.036,122.1277,103732.0
2021-06-09 15:00:00,133.21,133.35,133.16,133.24,81670.0,122.1185,122.2469,122.0727,122.146,81670.0
2021-06-09 15:10:00,133.25,133.33,133.24,133.31,65578.0,122.1552,122.2285,122.146,122.2102,65578.0
2021-06-09 15:20:00,133.31,133.34,133.24,133.26,106142.0,122.2102,122.2377,122.146,122.1644,106142.0
2021-06-09 15:30:00,133.25,133.32,133.14,133.31,127576.0,122.1552,122.2194,122.0544,122.2102,127576.0
2021-06-09 15:40:00,133.31,133.32,133.12,133.2,140658.0,122.2102,122.2194,122.036,122.1094,140658.0
2021-06-09 15:50:00,133.19,133.19,132.79,132.89,624867.0,122.1002,122.1002,121.7335,121.8252,624867.0
2021-06-10 09:30:00,133.01,133.83,132.58,133.76,228868.0,121.9352,122.6869,121.541,122.6227,228868.0
2021-06-10 09:40:00,133.8,134.7,133.78,134.59,188130.0,122.6594,123.4845,122.6411,123.3836,188130.0
2021-06-10 09:50:00,134.56,134.89,134.44,134.81,155987.0,123.3561,123.6586,123.2461,123.5853,155987.0
2021-06-10 10:00:00,134.79,135.1,134.75,134.76,180782.0,123.567,123.8512,123.5303,123.5395,180782.0
2021-06-10 10:10:00,134.79,134.86,134.33,134.65,129940.0,123.567,123.6311,123.1453,123.4386,129940.0
2021-06-10 10:20:00,134.65,134.71,134.29,134.35,73909.0,123.4386,123.4936,123.1086,123.1636,73909.0
2021-06-10 10:30:00,134.41,134.47,133.9,133.96,88339.0,123.2186,123.2736,122.7511,122.8061,88339.0
2021-06-10 10:40:00,133.94,134.05,133.29,133.36,116568.0,122.7877,122.8886,122.1919,122.256,116568.0
2021-06-10 10:50:00,133.37,133.58,133.0,133.57,108627.0,122.2652,122.4577,121.926,122.4486,108627.0
2021-06-10 11:00:00,133.58,133.62,133.18,133.46,52964.0,122.4577,122.4944,122.091,122.3477,52964.0
2021-06-10 11:10:00,133.47,133.8,133.29,133.67,68325.0,122.3569,122.6594,122.1919,122.5402,68325.0
2021-06-10 11:20:00,133.66,133.88,133.62,133.84,44811.0,122.5311,122.7327,122.4944,122.6961,44811.0
2021-06-10 11:30:00,133.83,134.01,133.82,133.93,55853.0,122.6869,122.8519,122.6777,122.7786,55853.0
2021-06-10 11:40:00,133.93,134.03,133.69,134.01,51304.0,122.7786,122.8703,122.5586,122.8519,51304.0
2021-06-10 11:50:00,134.02,134.12,133.95,134.01,64418.0,122.8611,122.9528,122.7969,122.8519,64418.0
2021-06-10 12:00:00,134.04,134.08,133.91,133.99,43866.0,122.8794,122.9161,122.7602,122.8336,43866.0
2021-06-10 12:10:00,134.05,134.08,133.92,133.98,33226.0,122.8886,122.9161,122.7694,122.8244,33226.0
2021-06-10 12:20:00,133.98,134.04,133.9,133.93,30634.0,122.8244,122.8794,122.7511,122.7786,30634.0
2021-06-10 12:30:00,133.94,134.21,133.91,134.2,46301.0,122.7877,123.0353,122.7602,123.0261,46301.0
2021-06-10 12:40:00,134.21,134.24,134.11,134.24,32640.0,123.0353,123.0628,122.9436,123.0628,32640.0
2021-06-10 12:50:00,134.24,134.26,134.09,134.19,37015.0,123.0628,123.0811,122.9253,123.0169,37015.0
2021-06-10 13:00:00,134.17,134.24,134.02,134.22,51786.0,122.9986,123.0628,122.8611,123.0444,51786.0
2021-06-10 13:10:00,134.22,134.37,134.16,134.37,60445.0,123.0444,123.1819,122.9894,123.1819,60445.0
2021-06-10 13:20:00,134.38,134.38,134.21,134.26,67242.0,123.1911,123.1911,123.0353,123.0811,67242.0
2021-06-10 13:30:00,134.27,134.28,133.98,134.06,44786.0,123.0903,123.0994,122.8244,122.8978,44786.0
2021-06-10 13:40:00,134.05,134.26,134.05,134.18,57237.0,122.8886,123.0811,122.8886,123.0078,57237.0
2021-06-10 13:50:00,134.17,134.43,134.05,134.42,42158.0,122.9986,123.237,122.8886,123.2278,42158.0
2021-06-10 14:00:00,134.43,134.6,134.43,134.5,53456.0,123.237,123.3928,123.237,123.3011,53456.0
2021-06-10 14:10:00,134.51,134.6,134.46,134.55,31288.0,123.3103,123.3928,123.2645,123.347,31288.0
2021-06-10 14:20:00,134.57,134.65,134.5,134.56,50338.0,123.3653,123.4386,123.3011,123.3561,50338.0
2021-06-10 14:30:00,134.57,134.59,134.38,134.4,68658.0,123.3653,123.3836,123.1911,123.2094,68658.0
2021-06-10 14:40:00,134.41,134.47,134.35,134.42,37391.0,123.2186,123.2736,123.1636,123.2278,37391.0
2021-06-10 14:50:00,134.41,134.49,134.34,134.45,47420.0,123.2186,123.292,123.1544,123.2553,47420.0
2021-06-10 15:00:00,134.44,134.46,134.24,134.46,30667.0,123.2461,123.2645,123.0628,123.2645,30667.0
2021-06-10 15:10:00,134.46,134.49,134.32,134.38,39763.0,123.2645,123.292,123.1361,123.1911,39763.0
2021-06-10 15:20:00,134.37,134.43,134.19,134.26,79932.0,123.1819,123.237,123.0169,123.0811,79932.0
2021-06-10 15:30:00,134.25,134.38,134.12,134.27,82256.0,123.0719,123.1911,122.9528,123.0903,82256.0
2021-06-10 15:40:00,134.26,134.32,134.06,134.09,91145.0,123.0811,123.1361,122.8978,122.9253,91145.0
2021-06-10 15:50:00,134.1,134.37,134.0,134.24,378820.0,122.9344,123.1819,122.8428,123.0628,378820.0
2021-06-11 09:30:00,133.8,134.57,133.65,134.22,282817.0,122.6594,123.3653,122.5219,123.0444,282817.0
2021-06-11 09:40:00,134.18,134.26,133.65,133.99,145318.0,123.0078,123.0811,122.5219,122.8336,145318.0
2021-06-11 09:50:00,133.95,134.19,133.65,133.88,67602.0,122.7969,123.0169,122.5219,122.7327,67602.0
2021-06-11 10:00:00,133.86,134.22,133.75,134.08,73742.0,122.7144,123.0444,122.6136,122.9161,73742.0
2021-06-11 10:10:00,134.07,134.17,133.89,134.05,92130.0,122.9069,122.9986,122.7419,122.8886,92130.0
2021-06-11 10:20:00,134.07,134.28,133.91,134.19,69192.0,122.9069,123.0994,122.7602,123.0169,69192.0
2021-06-11 10:30:00,134.22,134.22,133.95,134.0,72621.0,123.0444,123.0444,122.7969,122.8428,72621.0
2021-06-11 10:40:00,134.01,134.2,133.97,134.08,158443.0,122.8519,123.0261,122.8153,122.9161,158443.0
2021-06-11 10:50:00,134.11,134.25,133.97,134.11,55231.0,122.9436,123.0719,122.8153,122.9436,55231.0
2021-06-11 11:00:00,134.12,134.22,133.82,134.06,53292.0,122.9528,123.0444,122.6777,122.8978,53292.0
2021-06-11 11:10:00,134.07,134.18,133.93,134.07,51791.0,122.9069,123.0078,122.7786,122.9069,51791.0
2021-06-11 11:20:00,134.08,134.18,134.04,134.04,53186.0,122.9161,123.0078,122.8794,122.8794,53186.0
2021-06-11 11:30:00,134.04,134.16,134.02,134.08,43558.0,122.8794,122.9894,122.8611,122.9161,43558.0
2021-06-11 11:40:00,134.07,134.25,134.0,134.16,52400.0,122.9069,123.0719,122.8428,122.9894,52400.0
2021-06-11 11:50:00,134.16,134.23,134.06,134.09,30509.0,122.9894,123.0536,122.8978,122.9253,30509.0
2021-06-11 12:00:00,134.09,134.24,134.08,134.16,32354.0,122.9253,123.0628,122.9161,122.9894,32354.0
2021-06-11 12:10:00,134.17,134.39,134.15,134.36,83045.0,122.9986,123.2003,122.9803,123.1728,83045.0
2021-06-11 12:20:00,134.36,134.42,134.2,134.26,97440.0,123.1728,123.2278,123.0261,123.0811,97440.0
2021-06-11 12:30:00,134.28,134.39,134.21,134.24,53277.0,123.0994,123.2003,123.0353,123.0628,53277.0
2021-06-11 12:40:00,134.24,134.35,134.13,134.29,57905.0,123.0628,123.1636,122.9619,123.1086,57905.0
2021-06-11 12:50:00,134.28,134.29,134.12,134.15,48724.0,123.0994,123.1086,122.9528,122.9803,48724.0
2021-06-11 13:00:00,134.14,134.19,133.88,133.89,75710.0,122.9711,123.0169,122.7327,122.7419,75710.0
2021-06-11 13:10:00,133.87,133.95,133.84,133.93,62052.0,122.7236,122.7969,122.6961,122.7786,62052.0
2021-06-11 13:20:00,133.93,134.08,133.93,134.06,33883.0,122.7786,122.9161,122.7786,122.8978,33883.0
2021-06-11 13:30:00,134.06,134.18,134.04,134.14,34763.0,122.8978,123.0078,122.8794,122.9711,34763.0
2021-06-11 13:40:00,134.14,134.19,134.05,134.14,30781.0,122.9711,123.0169,122.8886,122.9711,30781.0
2021-06-11 13:50:00,134.14,134.2,134.13,134.16,23959.0,122.9711,123.0261,122.9619,122.9894,23959.0
2021-06-11 14:00:00,134.16,134.21,134.11,134.18,30039.0,122.9894,123.0353,122.9436,123.0078,30039.0
2021-06-11 14:10:00,134.17,134.39,134.14,134.34,51415.0,122.9986,123.2003,122.9711,123.1544,51415.0
2021-06-11 14:20:00,134.37,134.45,134.33,134.41,49480.0,123.1819,123.2553,123.1453,123.2186,49480.0
2021-06-11 14:30:00,134.4,134.41,134.31,134.32,29034.0,123.2094,123.2186,123.1269,123.1361,29034.0
2021-06-11 14:40:00,134.32,134.35,134.28,134.33,31706.0,123.1361,123.1636,123.0994,123.1453,31706.0
2021-06-11 14:50:00,134.33,134.37,134.23,134.32,31538.0,123.1453,123.1819,123.0536,123.1361,31538.0
2021-06-11 15:00:00,134.33,134.36,134.25,134.35,44233.0,123.1453,123.1728,123.0719,123.1636,44233.0
2021-06-11 15:10:00,134.35,134.39,134.25,134.38,38895.0,123.1636,123.2003,123.0719,123.1911,38895.0
2021-06-11 15:20:00,134.39,134.39,134.28,134.37,41891.0,123.2003,123.2003,123.0994,123.1819,41891.0
2021-06-11 15:30:00,134.37,134.44,134.31,134.33,55921.0,123.1819,123.2461,123.1269,123.1453,55921.0
2021-06-11 15:40:00,134.32,134.41,134.2,134.37,89305.0,123.1361,123.2186,123.0261,123.1819,89305.0
2021-06-11 15:50:00,134.38,134.65,134.2,134.63,432969.0,123.1911,123.4386,123.0261,123.4203,432969.0
2021-06-14 09:30:00,135.23,135.49,134.79,135.22,254921.0,123.9703,124.2087,123.567,123.9612,254921.0
2021-06-14 09:40:00,135.27,136.34,135.24,136.16,643147.0,124.007,124.9879,123.9795,124.8229,643147.0
2021-06-14 09:50:00,136.16,136.32,135.52,135.72,133571.0,124.8229,124.9696,124.2362,124.4195,133571.0
2021-06-14 10:00:00,135.74,135.78,135.17,135.22,103008.0,124.4379,124.4745,123.9153,123.9612,103008.0
2021-06-14 10:10:00,135.24,135.29,134.99,135.13,118212.0,123.9795,124.0253,123.7503,123.8787,118212.0
2021-06-14 10:20:00,135.14,135.18,134.84,134.95,94160.0,123.8878,123.9245,123.6128,123.7137,94160.0
2021-06-14 10:30:00,134.94,135.2,134.78,135.17,144431.0,123.7045,123.9428,123.5578,123.9153,144431.0
2021-06-14 10:40:00,135.16,135.25,135.04,135.11,51767.0,123.9062,123.9887,123.7962,123.8603,51767.0
2021-06-14 10:50:00,135.12,135.42,135.08,135.41,146052.0,123.8695,124.1445,123.8328,124.1354,146052.0
2021-06-14 11:00:00,135.4,135.71,135.35,135.63,130530.0,124.1262,124.4104,124.0803,124.337,130530.0
2021-06-14 11:10:00,135.64,135.77,135.54,135.58,73859.0,124.3462,124.4654,124.2545,124.2912,73859.0
2021-06-14 11:20:00,135.59,135.88,135.52,135.88,68908.0,124.3004,124.5662,124.2362,124.5662,68908.0
2021-06-14 11:30:00,135.88,135.97,135.75,135.96,73148.0,124.5662,124.6487,124.447,124.6396,73148.0
2021-06-14 11:40:00,135.98,136.0,135.8,135.95,67529.0,124.6579,124.6762,124.4929,124.6304,67529.0
2021-06-14 11:50:00,135.97,136.1,135.88,136.09,98265.0,124.6487,124.7679,124.5662,124.7587,98265.0
2021-06-14 12:00:00,136.1,137.01,136.09,136.89,433344.0,124.7679,125.6021,124.7587,125.4921,433344.0
2021-06-14 12:10:00,136.89,137.1,136.78,136.97,243607.0,125.4921,125.6846,125.3913,125.5655,243607.0
2021-06-14 12:20:00,137.0,137.1,136.6,136.63,162706.0,125.593,125.6846,125.2263,125.2538,162706.0
2021-06-14 12:30:00,136.63,136.67,136.36,136.43,52477.0,125.2538,125.2904,125.0063,125.0704,52477.0
2021-06-14 12:40:00,136.42,136.53,136.38,136.39,41417.0,125.0613,125.1621,125.0246,125.0338,41417.0
2021-06-14 12:50:00,136.39,136.53,136.19,136.19,72832.0,125.0338,125.1621,124.8504,124.8504,72832.0
2021-06-14 13:00:00,136.19,136.47,136.16,136.46,39320.0,124.8504,125.1071,124.8229,125.0979,39320.0
2021-06-14 13:10:00,136.46,136.59,136.4,136.53,79425.0,125.0979,125.2171,125.0429,125.1621,79425.0
2021-06-14 13:20:00,136.55,136.61,136.46,136.59,59813.0,125.1804,125.2354,125.0979,125.2171,59813.0
2021-06-14 13:30:00,136.59,136.68,136.5,136.59,50471.0,125.2171,125.2996,125.1346,125.2171,50471.0
2021-06-14 13:40:00,136.59,136.66,136.42,136.59,69840.0,125.2171,125.2813,125.0613,125.2171,69840.0
2021-06-14 13:50:00,136.59,136.62,136.46,136.61,48364.0,125.2171,125.2446,125.0979,125.2354,48364.0
2021-06-14 14:00:00,136.61,136.65,136.42,136.43,62250.0,125.2354,125.2721,125.0613,125.0704,62250.0
2021-06-14 14:10:00,136.45,136.55,136.41,136.52,55958.0,125.0888,125.1804,125.0521,125.1529,55958.0
2021-06-14 14:20:00,136.53,136.56,136.17,136.22,66278.0,125.1621,125.1896,124.8321,124.8779,66278.0
2021-06-14 14:30:00,136.22,136.31,136.18,136.28,56973.0,124.8779,124.9604,124.8412,124.9329,56973.0
2021-06-14 14:40:00,136.3,136.41,136.28,136.33,68379.0,124.9512,125.0521,124.9329,124.9788,68379.0
2021-06-14 14:50:00,136.31,136.37,136.23,136.32,62353.0,124.9604,125.0154,124.8871,124.9696,62353.0
2021-06-14 15:00:00,136.3,136.31,136.15,136.24,118743.0,124.9512,124.9604,124.8137,124.8962,118743.0
2021-06-14 15:10:00,136.27,136.28,136.13,136.24,56165.0,124.9237,124.9329,124.7954,124.8962,56165.0
2021-06-14 15:20:00,136.23,136.38,136.2,136.38,56695.0,124.8871,125.0246,124.8596,125.0246,56695.0
2021-06-14 15:30:00,136.38,136.58,136.34,136.49,112273.0,125.0246,125.2079,124.9879,125.1254,112273.0
2021-06-14 15:40:00,136.5,136.8,136.49,136.77,166296.0,125.1346,125.4096,125.1254,125.3821,166296.0
2021-06-14 15:50:00,136.77,137.31,136.76,137.31,608390.0,125.3821,125.8772,125.3729,125.8772,608390.0
2021-06-15 09:30:00,137.16,137.3,136.32,136.62,241087.0,125.7396,125.868,124.9696,125.2446,241087.0
2021-06-15 09:40:00,136.64,137.2,136.63,137.08,156376.0,125.2629,125.7763,125.2538,125.6663,156376.0
2021-06-15 09:50:00,137.09,137.38,137.03,137.2,122160.0,125.6755,125.9413,125.6205,125.7763,122160.0
2021-06-15 10:00:00,137.2,137.29,136.63,136.82,94616.0,125.7763,125.8588,125.2538,125.428,94616.0
2021-06-15 10:10:00,136.8,136.86,136.56,136.58,62825.0,125.4096,125.4646,125.1896,125.2079,62825.0
2021-06-15 10:20:00,136.56,136.7,136.21,136.22,61157.0,125.1896,125.3179,124.8687,124.8779,61157.0
2021-06-15 10:30:00,136.22,136.5,136.2,136.5,55064.0,124.8779,125.1346,124.8596,125.1346,55064.0
2021-06-15 10:40:00,136.51,136.54,136.26,136.51,51289.0,125.1438,125.1713,124.9146,125.1438,51289.0
2021-06-15 10:50:00,136.5,136.55,136.24,136.26,74609.0,125.1346,125.1804,124.8962,124.9146,74609.0
2021-06-15 11:00:00,136.25,136.29,136.13,136.13,64742.0,124.9054,124.9421,124.7954,124.7954,64742.0
2021-06-15 11:10:00,136.13,136.21,135.92,136.18,89936.0,124.7954,124.8687,124.6029,124.8412,89936.0
2021-06-15 11:20:00,136.16,136.17,135.86,135.93,125843.0,124.8229,124.8321,124.5479,124.6121,125843.0
2021-06-15 11:30:00,135.89,135.95,135.69,135.83,66710.0,124.5754,124.6304,124.392,124.5204,66710.0
2021-06-15 11:40:00,135.82,136.05,135.8,136.03,57991.0,124.5112,124.7221,124.4929,124.7037,57991.0
2021-06-15 11:50:00,136.03,136.18,135.87,136.17,79785.0,124.7037,124.8412,124.5571,124.8321,79785.0
2021-06-15 12:00:00,136.18,136.36,136.16,136.34,36102.0,124.8412,125.0063,124.8229,124.9879,36102.0
2021-06-15 12:10:00,136.36,136.43,136.31,136.41,50363.0,125.0063,125.0704,124.9604,125.0521,50363.0
2021-06-15 12:20:00,136.41,136.58,136.39,136.58,92387.0,125.0521,125.2079,125.0338,125.2079,92387.0
2021-06-15 12:30:00,136.58,136.87,136.52,136.83,155770.0,125.2079,125.4738,125.1529,125.4371,155770.0
2021-06-15 12:40:00,136.83,136.83,136.52,136.52,73654.0,125.4371,125.4371,125.1529,125.1529,73654.0
2021-06-15 12:50:00,136.52,136.61,136.41,136.56,47184.0,125.1529,125.2354,125.0521,125.1896,47184.0
2021-06-15 13:00:00,136.56,136.69,136.45,136.69,52960.0,125.1896,125.3088,125.0888,125.3088,52960.0
2021-06-15 13:10:00,136.68,136.75,136.5,136.6,50254.0,125.2996,125.3638,125.1346,125.2263,50254.0
2021-06-15 13:20:00,136.6,136.62,136.45,136.47,46187.0,125.2263,125.2446,125.0888,125.1071,46187.0
2021-06-15 13:30:00,136.49,136.68,136.48,136.6,48064.0,125.1254,125.2996,125.1163,125.2263,48064.0
2021-06-15 13:40:00,136.61,136.61,136.45,136.58,35016.0,125.2354,125.2354,125.0888,125.2079,35016.0
2021-06-15 13:50:00,136.56,136.67,136.52,136.6,39728.0,125.1896,125.2904,125.1529,125.2263,39728.0
2021-06-15 14:00:00,136.6,136.68,136.5,136.5,58813.0,125.2263,125.2996,125.1346,125.1346,58813.0
2021-06-15 14:10:00,136.47,136.51,135.87,136.02,88680.0,125.1071,125.1438,124.5571,124.6946,88680.0
2021-06-15 14:20:00,136.02,136.03,135.77,135.78,61971.0,124.6946,124.7037,124.4654,124.4745,61971.0
2021-06-15 14:30:00,135.77,135.83,135.64,135.65,90147.0,124.4654,124.5204,124.3462,124.3554,90147.0
2021-06-15 14:40:00,135.64,135.78,135.6,135.78,55717.0,124.3462,124.4745,124.3095,124.4745,55717.0
2021-06-15 14:50:00,135.78,135.85,135.61,135.72,51911.0,124.4745,124.5387,124.3187,124.4195,51911.0
2021-06-15 15:00:00,135.71,135.71,135.4,135.6,77049.0,124.4104,124.4104,124.1262,124.3095,77049.0
2021-06-15 15:10:00,135.6,135.64,135.46,135.56,45570.0,124.3095,124.3462,124.1812,124.2729,45570.0
2021-06-15 15:20:00,135.55,135.59,135.43,135.51,61875.0,124.2637,124.3004,124.1537,124.227,61875.0
2021-06-15 15:30:00,135.52,135.55,135.23,135.43,100826.0,124.2362,124.2637,123.9703,124.1537,100826.0
2021-06-15 15:40:00,135.44,135.74,135.44,135.74,109037.0,124.1629,124.4379,124.1629,124.4379,109037.0
2021-06-15 15:50:00,135.72,135.73,135.24,135.58,381743.0,124.4195,124.4287,123.9795,124.2912,381743.0
2021-06-16 09:30:00,136.14,137.05,136.14,136.41,271492.0,124.8046,125.6388,124.8046,125.0521,271492.0
2021-06-16 09:40:00,136.41,136.82,136.13,136.17,131359.0,125.0521,125.428,124.7954,124.8321,131359.0
2021-06-16 09:50:00,136.19,136.3,135.75,136.01,106631.0,124.8504,124.9512,124.447,124.6854,106631.0
2021-06-16 10:00:00,136.02,136.53,136.01,136.29,101809.0,124.6946,125.1621,124.6854,124.9421,101809.0
2021-06-16 10:10:00,136.31,136.6,136.27,136.47,79978.0,124.9604,125.2263,124.9237,125.1071,79978.0
2021-06-16 10:20:00,136.47,136.54,136.06,136.14,64351.0,125.1071,125.1713,124.7312,124.8046,64351.0
2021-06-16 10:30:00,136.14,136.14,135.77,136.03,72013.0,124.8046,124.8046,124.4654,124.7037,72013.0
2021-06-16 10:40:00,136.02,136.13,135.88,135.98,75012.0,124.6946,124.7954,124.5662,124.6579,75012.0
2021-06-16 10:50:00,135.98,136.14,135.87,136.11,53533.0,124.6579,124.8046,124.5571,124.7771,53533.0
2021-06-16 11:00:00,136.12,136.39,136.11,136.31,104600.0,124.7862,125.0338,124.7771,124.9604,104600.0
2021-06-16 11:10:00,136.32,136.37,136.1,136.31,60178.0,124.9696,125.0154,124.7679,124.9604,60178.0
2021-06-16 11:20:00,136.3,136.45,136.17,136.17,80588.0,124.9512,125.0888,124.8321,124.8321,80588.0
2021-06-16 11:30:00,136.16,136.32,136.1,136.13,61656.0,124.8229,124.9696,124.7679,124.7954,61656.0
2021-06-16 11:40:00,136.12,136.25,136.1,136.2,45544.0,124.7862,124.9054,124.7679,124.8596,45544.0
2021-06-16 11:50:00,136.19,136.24,136.01,136.02,47146.0,124.8504,124.8962,124.6854,124.6946,47146.0
2021-06-16 12:00:00,136.02,136.04,135.69,135.77,54728.0,124.6946,124.7129,124.392,124.4654,54728.0
2021-06-16 12:10:00,135.72,135.75,135.47,135.64,81521.0,124.4195,124.447,124.1904,124.3462,81521.0
2021-06-16 12:20:00,135.63,135.65,135.31,135.49,59929.0,124.337,124.3554,124.0437,124.2087,59929.0
2021-06-16 12:30:00,135.48,135.75,135.48,135.67,42916.0,124.1995,124.447,124.1995,124.3737,42916.0
2021-06-16 12:40:00,135.68,135.86,135.68,135.81,54487.0,124.3829,124.5479,124.3829,124.502,54487.0
2021-06-16 12:50:00,135.8,135.9,135.75,135.87,55795.0,124.4929,124.5846,124.447,124.5571,55795.0
2021-06-16 13:00:00,135.87,135.91,135.74,135.86,45326.0,124.5571,124.5937,124.4379,124.5479,45326.0
2021-06-16 13:10:00,135.86,135.98,135.75,135.8,46119.0,124.5479,124.6579,124.447,124.4929,46119.0
2021-06-16 13:20:00,135.81,135.91,135.62,135.64,73343.0,124.502,124.5937,124.3279,124.3462,73343.0
2021-06-16 13:30:00,135.63,136.1,135.63,136.01,58045.0,124.337,124.7679,124.337,124.6854,58045.0
2021-06-16 13:40:00,136.0,136.0,135.6,135.67,38171.0,124.6762,124.6762,124.3095,124.3737,38171.0
2021-06-16 13:50:00,135.69,135.91,135.64,135.73,49556.0,124.392,124.5937,124.3462,124.4287,49556.0
2021-06-16 14:00:00,135.72,135.72,134.54,135.32,374798.0,124.4195,124.4195,123.3378,124.0528,374798.0
2021-06-16 14:10:00,135.3,135.32,134.0,134.09,321381.0,124.0345,124.0528,122.8428,122.9253,321381.0
2021-06-16 14:20:00,134.12,135.09,134.08,134.8,206541.0,122.9528,123.842,122.9161,123.5761,206541.0
2021-06-16 14:30:00,134.79,135.13,134.1,134.13,251521.0,123.567,123.8787,122.9344,122.9619,251521.0
2021-06-16 14:40:00,134.19,134.27,133.66,133.98,306715.0,123.0169,123.0903,122.5311,122.8244,306715.0
2021-06-16 14:50:00,133.92,134.45,133.81,134.24,133290.0,122.7694,123.2553,122.6686,123.0628,133290.0
2021-06-16 15:00:00,134.23,134.48,133.92,134.47,116879.0,123.0536,123.2828,122.7694,123.2736,116879.0
2021-06-16 15:10:00,134.49,135.04,134.48,135.04,100787.0,123.292,123.7962,123.2828,123.7962,100787.0
2021-06-16 15:20:00,135.04,135.25,134.95,135.01,95452.0,123.7962,123.9887,123.7137,123.7687,95452.0
2021-06-16 15:30:00,135.03,135.29,134.95,135.29,86677.0,123.787,124.0253,123.7137,124.0253,86677.0
2021-06-16 15:40:00,135.29,135.58,135.02,135.02,164607.0,124.0253,124.2912,123.7778,123.7778,164607.0
2021-06-16 15:50:00,135.0,135.03,134.77,134.95,291830.0,123.7595,123.787,123.5486,123.7137,291830.0
2021-06-17 09:30:00,134.31,135.25,134.21,135.17,186418.0,123.1269,123.9887,123.0353,123.9153,186418.0
2021-06-17 09:40:00,135.17,135.35,134.84,134.98,99986.0,123.9153,124.0803,123.6128,123.7412,99986.0
2021-06-17 09:50:00,134.98,135.4,134.98,135.27,94531.0,123.7412,124.1262,123.7412,124.007,94531.0
2021-06-17 10:00:00,135.26,135.69,135.25,135.37,116082.0,123.9978,124.392,123.9887,124.0987,116082.0
2021-06-17 10:10:00,135.38,135.7,135.34,135.69,88293.0,124.1079,124.4012,124.0712,124.392,88293.0
2021-06-17 10:20:00,135.68,135.96,135.54,135.8,84224.0,124.3829,124.6396,124.2545,124.4929,84224.0
2021-06-17 10:30:00,135.8,136.49,135.78,136.36,245918.0,124.4929,125.1254,124.4745,125.0063,245918.0
2021-06-17 10:40:00,136.36,136.41,135.69,135.75,99187.0,125.0063,125.0521,124.392,124.447,99187.0
2021-06-17 10:50:00,135.69,135.82,135.42,135.59,77829.0,124.392,124.5112,124.1445,124.3004,77829.0
2021-06-17 11:00:00,135.58,135.75,135.34,135.62,75010.0,124.2912,124.447,124.0712,124.3279,75010.0
2021-06-17 11:10:00,135.61,135.9,135.4,135.83,104512.0,124.3187,124.5846,124.1262,124.5204,104512.0
2021-06-17 11:20:00,135.84,136.33,135.75,136.32,106112.0,124.5295,124.9788,124.447,124.9696,106112.0
2021-06-17 11:30:00,136.31,136.62,136.24,136.39,140574.0,124.9604,125.2446,124.8962,125.0338,140574.0
2021-06-17 11:40:00,136.42,136.5,136.22,136.39,67738.0,125.0613,125.1346,124.8779,125.0338,67738.0
2021-06-17 11:50:00,136.39,136.39,135.56,135.58,60546.0,125.0338,125.0338,124.2729,124.2912,60546.0
2021-06-17 12:00:00,135.59,135.79,135.38,135.48,66559.0,124.3004,124.4837,124.1079,124.1995,66559.0
2021-06-17 12:10:00,135.47,135.53,134.92,134.97,61631.0,124.1904,124.2454,123.6862,123.732,61631.0
2021-06-17 12:20:00,134.98,134.98,134.14,134.2,113427.0,123.7412,123.7412,122.9711,123.0261,113427.0
2021-06-17 12:30:00,134.17,134.56,134.09,134.56,110855.0,122.9986,123.3561,122.9253,123.3561,110855.0
2021-06-17 12:40:00,134.57,134.63,134.32,134.46,58058.0,123.3653,123.4203,123.1361,123.2645,58058.0
2021-06-17 12:50:00,134.46,134.65,134.33,134.61,48468.0,123.2645,123.4386,123.1453,123.402,48468.0
2021-06-17 13:00:00,134.64,135.06,134.64,134.96,43228.0,123.4295,123.8145,123.4295,123.7228,43228.0
2021-06-17 13:10:00,134.95,135.04,134.82,134.9,54720.0,123.7137,123.7962,123.5945,123.6678,54720.0
2021-06-17 13:20:00,134.91,135.37,134.91,135.36,59045.0,123.677,124.0987,123.677,124.0895,59045.0
2021-06-17 13:30:00,135.37,135.55,135.31,135.55,50226.0,124.0987,124.2637,124.0437,124.2637,50226.0
2021-06-17 13:40:00,135.53,135.6,135.43,135.53,64086.0,124.2454,124.3095,124.1537,124.2454,64086.0
2021-06-17 13:50:00,135.53,135.62,135.32,135.42,37491.0,124.2454,124.3279,124.0528,124.1445,37491.0
2021-06-17 14:00:00,135.44,135.57,135.31,135.31,54655.0,124.1629,124.282,124.0437,124.0437,54655.0
2021-06-17 14:10:00,135.31,135.63,135.31,135.54,73112.0,124.0437,124.337,124.0437,124.2545,73112.0
2021-06-17 14:20:00,135.54,135.58,135.39,135.56,35078.0,124.2545,124.2912,124.117,124.2729,35078.0
2021-06-17 14:30:00,135.58,135.6,135.35,135.54,75754.0,124.2912,124.3095,124.0803,124.2545,75754.0
2021-06-17 14:40:00,135.55,135.59,135.38,135.45,47163.0,124.2637,124.3004,124.1079,124.172,47163.0
2021-06-17 14:50:00,135.43,135.55,135.41,135.42,40736.0,124.1537,124.2637,124.1354,124.1445,40736.0
2021-06-17 15:00:00,135.43,135.6,135.29,135.42,77832.0,124.1537,124.3095,124.0253,124.1445,77832.0
2021-06-17 15:10:00,135.43,135.68,135.38,135.51,66886.0,124.1537,124.3829,124.1079,124.227,66886.0
2021-06-17 15:20:00,135.52,135.57,135.43,135.54,58877.0,124.2362,124.282,124.1537,124.2545,58877.0
2021-06-17 15:30:00,135.54,135.65,135.33,135.47,117194.0,124.2545,124.3554,124.062,124.1904,117194.0
2021-06-17 15:40:00,135.45,135.64,135.41,135.54,151939.0,124.172,124.3462,124.1354,124.2545,151939.0
2021-06-17 15:50:00,135.52,135.79,135.24,135.33,433639.0,124.2362,124.4837,123.9795,124.062,433639.0
2021-06-18 09:30:00,134.47,134.58,133.76,134.03,958750.0,123.2736,123.3745,122.6227,122.8703,958750.0
2021-06-18 09:40:00,134.01,134.57,133.82,134.08,83236.0,122.8519,123.3653,122.6777,122.9161,83236.0
2021-06-18 09:50:00,134.09,134.21,133.5,134.12,263875.0,122.9253,123.0353,122.3844,122.9528,263875.0
2021-06-18 10:00:00,134.14,134.3,133.57,134.12,85955.0,122.9711,123.1178,122.4486,122.9528,85955.0
2021-06-18 10:10:00,134.15,134.36,133.91,134.04,132044.0,122.9803,123.1728,122.7602,122.8794,132044.0
2021-06-18 10:20:00,134.09,134.39,133.94,134.2,129681.0,122.9253,123.2003,122.7877,123.0261,129681.0
2021-06-18 10:30:00,134.19,134.34,133.87,134.24,148755.0,123.0169,123.1544,122.7236,123.0628,148755.0
2021-06-18 10:40:00,134.26,134.26,133.75,133.81,68299.0,123.0811,123.0811,122.6136,122.6686,68299.0
2021-06-18 10:50:00,133.79,133.93,133.45,133.7,118061.0,122.6502,122.7786,122.3385,122.5677,118061.0
2021-06-18 11:00:00,133.67,133.97,133.62,133.65,75435.0,122.5402,122.8153,122.4944,122.5219,75435.0
2021-06-18 11:10:00,133.63,133.63,133.1,133.2,135538.0,122.5036,122.5036,122.0177,122.1094,135538.0
2021-06-18 11:20:00,133.12,133.35,133.09,133.11,131356.0,122.036,122.2469,122.0085,122.0269,131356.0
2021-06-18 11:30:00,133.11,133.58,132.87,133.53,148780.0,122.0269,122.4577,121.8068,122.4119,148780.0
2021-06-18 11:40:00,133.51,133.51,133.25,133.27,55688.0,122.3936,122.3936,122.1552,122.1735,55688.0
2021-06-18 11:50:00,133.29,133.36,133.15,133.23,71814.0,122.1919,122.256,122.0635,122.1369,71814.0
2021-06-18 12:00:00,133.23,133.32,133.12,133.29,43409.0,122.1369,122.2194,122.036,122.1919,43409.0
2021-06-18 12:10:00,133.3,133.31,133.11,133.12,78811.0,122.201,122.2102,122.0269,122.036,78811.0
2021-06-18 12:20:00,133.14,133.28,133.07,133.22,56512.0,122.0544,122.1827,121.9902,122.1277,56512.0
2021-06-18 12:30:00,133.24,133.26,133.1,133.11,64023.0,122.146,122.1644,122.0177,122.0269,64023.0
2021-06-18 12:40:00,133.1,133.17,132.77,132.85,79930.0,122.0177,122.0819,121.7152,121.7885,79930.0
2021-06-18 12:50:00,132.83,132.98,132.77,132.89,62746.0,121.7702,121.9077,121.7152,121.8252,62746.0
2021-06-18 13:00:00,132.88,132.98,132.7,132.88,59556.0,121.816,121.9077,121.651,121.816,59556.0
2021-06-18 13:10:00,132.88,133.09,132.88,133.04,81425.0,121.816,122.0085,121.816,121.9627,81425.0
2021-06-18 13:20:00,133.05,133.08,132.75,132.78,71887.0,121.9719,121.9994,121.6968,121.7243,71887.0
2021-06-18 13:30:00,132.78,133.06,132.78,133.05,84523.0,121.7243,121.981,121.7243,121.9719,84523.0
2021-06-18 13:40:00,133.05,133.16,132.82,132.83,61826.0,121.9719,122.0727,121.761,121.7702,61826.0
2021-06-18 13:50:00,132.83,132.98,132.76,132.93,63414.0,121.7702,121.9077,121.706,121.8618,63414.0
2021-06-18 14:00:00,132.93,133.24,132.81,132.96,73296.0,121.8618,122.146,121.7518,121.8893,73296.0
2021-06-18 14:10:00,132.96,133.0,132.79,132.81,45026.0,121.8893,121.926,121.7335,121.7518,45026.0
2021-06-18 14:20:00,132.81,133.0,132.72,132.97,94628.0,121.7518,121.926,121.6693,121.8985,94628.0
2021-06-18 14:30:00,132.97,133.05,132.8,132.85,79443.0,121.8985,121.9719,121.7427,121.7885,79443.0
2021-06-18 14:40:00,132.85,132.89,132.64,132.65,74201.0,121.7885,121.8252,121.596,121.6052,74201.0
2021-06-18 14:50:00,132.64,132.76,132.3,132.34,103518.0,121.596,121.706,121.2843,121.321,103518.0
2021-06-18 15:00:00,132.31,132.61,132.24,132.26,105564.0,121.2935,121.5685,121.2293,121.2476,105564.0
2021-06-18 15:10:00,132.26,132.92,132.26,132.92,112511.0,121.2476,121.8527,121.2476,121.8527,112511.0
2021-06-18 15:20:00,132.92,133.21,132.91,133.16,104799.0,121.8527,122.1185,121.8435,122.0727,104799.0
2021-06-18 15:30:00,133.16,133.55,133.06,133.45,152379.0,122.0727,122.4302,121.981,122.3385,152379.0
2021-06-18 15:40:00,133.45,133.74,133.34,133.39,211420.0,122.3385,122.6044,122.2377,122.2835,211420.0
2021-06-18 15:50:00,133.37,134.05,132.95,133.0,624643.0,122.2652,122.8886,121.8802,121.926,624643.0
2021-06-21 09:30:00,133.18,133.63,132.66,133.02,241322.0,122.091,122.5036,121.6143,121.9444,241322.0
2021-06-21 09:40:00,133.03,134.13,132.94,134.01,177309.0,121.9535,122.9619,121.871,122.8519,177309.0
2021-06-21 09:50:00,134.0,135.1,133.9,134.96,221943.0,122.8428,123.8512,122.7511,123.7228,221943.0
2021-06-21 10:00:00,135.0,135.0,134.24,134.4,126938.0,123.7595,123.7595,123.0628,123.2094,126938.0
2021-06-21 10:10:00,134.37,134.51,133.45,133.47,115844.0,123.1819,123.3103,122.3385,122.3569,115844.0
2021-06-21 10:20:00,133.41,133.7,133.37,133.56,67558.0,122.3019,122.5677,122.2652,122.4394,67558.0
2021-06-21 10:30:00,133.52,134.03,133.45,133.92,69634.0,122.4027,122.8703,122.3385,122.7694,69634.0
2021-06-21 10:40:00,133.94,133.97,133.63,133.69,53707.0,122.7877,122.8153,122.5036,122.5586,53707.0
2021-06-21 10:50:00,133.7,133.9,133.63,133.76,52568.0,122.5677,122.7511,122.5036,122.6227,52568.0
2021-06-21 11:00:00,133.8,134.05,133.77,133.94,56585.0,122.6594,122.8886,122.6319,122.7877,56585.0
2021-06-21 11:10:00,133.95,134.01,133.67,133.74,45646.0,122.7969,122.8519,122.5402,122.6044,45646.0
2021-06-21 11:20:00,133.73,133.89,133.59,133.62,62481.0,122.5952,122.7419,122.4669,122.4944,62481.0
2021-06-21 11:30:00,133.63,133.77,133.53,133.77,92711.0,122.5036,122.6319,122.4119,122.6319,92711.0
2021-06-21 11:40:00,133.76,133.9,133.73,133.89,51315.0,122.6227,122.7511,122.5952,122.7419,51315.0
2021-06-21 11:50:00,133.89,133.92,133.75,133.8,43012.0,122.7419,122.7694,122.6136,122.6594,43012.0
2021-06-21 12:00:00,133.82,133.93,133.77,133.81,30240.0,122.6777,122.7786,122.6319,122.6686,30240.0
2021-06-21 12:10:00,133.8,133.92,133.78,133.88,27583.0,122.6594,122.7694,122.6411,122.7327,27583.0
2021-06-21 12:20:00,133.85,133.88,133.69,133.82,31096.0,122.7052,122.7327,122.5586,122.6777,31096.0
2021-06-21 12:30:00,133.86,133.86,133.72,133.75,42079.0,122.7144,122.7144,122.5861,122.6136,42079.0
2021-06-21 12:40:00,133.76,133.77,133.58,133.58,39316.0,122.6227,122.6319,122.4577,122.4577,39316.0
2021-06-21 12:50:00,133.59,133.79,133.57,133.66,44334.0,122.4669,122.6502,122.4486,122.5311,44334.0
2021-06-21 13:00:00,133.65,133.71,133.56,133.62,38277.0,122.5219,122.5769,122.4394,122.4944,38277.0
2021-06-21 13:10:00,133.6,133.64,133.54,133.6,31017.0,122.4761,122.5127,122.4211,122.4761,31017.0
2021-06-21 13:20:00,133.6,133.75,133.56,133.64,51363.0,122.4761,122.6136,122.4394,122.5127,51363.0
2021-06-21 13:30:00,133.65,133.83,133.64,133.79,37048.0,122.5219,122.6869,122.5127,122.6502,37048.0
2021-06-21 13:40:00,133.83,134.04,133.75,134.01,68447.0,122.6869,122.8794,122.6136,122.8519,68447.0
2021-06-21 13:50:00,134.04,134.19,134.04,134.14,37417.0,122.8794,123.0169,122.8794,122.9711,37417.0
2021-06-21 14:00:00,134.18,134.21,134.0,134.0,40510.0,123.0078,123.0353,122.8428,122.8428,40510.0
2021-06-21 14:10:00,134.0,134.03,133.92,133.92,35122.0,122.8428,122.8703,122.7694,122.7694,35122.0
2021-06-21 14:20:00,133.93,134.02,133.93,133.99,21773.0,122.7786,122.8611,122.7786,122.8336,21773.0
2021-06-21 14:30:00,133.99,134.0,133.71,133.71,52234.0,122.8336,122.8428,122.5769,122.5769,52234.0
2021-06-21 14:40:00,133.7,133.9,133.7,133.79,23139.0,122.5677,122.7511,122.5677,122.6502,23139.0
2021-06-21 14:50:00,133.77,133.94,133.77,133.89,39750.0,122.6319,122.7877,122.6319,122.7419,39750.0
2021-06-21 15:00:00,133.87,134.02,133.85,134.01,51863.0,122.7236,122.8611,122.7052,122.8519,51863.0
2021-06-21 15:10:00,133.99,133.99,133.71,133.76,42435.0,122.8336,122.8336,122.5769,122.6227,42435.0
2021-06-21 15:20:00,133.77,133.8,133.56,133.69,58178.0,122.6319,122.6594,122.4394,122.5586,58178.0
2021-06-21 15:30:00,133.68,133.89,133.67,133.8,66607.0,122.5494,122.7419,122.5402,122.6594,66607.0
2021-06-21 15:40:00,133.8,133.82,133.64,133.68,76072.0,122.6594,122.6777,122.5127,122.5494,76072.0
2021-06-21 15:50:00,133.69,134.13,133.61,133.97,334539.0,122.5586,122.9619,122.4852,122.8153,334539.0
2021-06-22 09:30:00,134.04,134.35,133.6,133.78,184566.0,122.8794,123.1636,122.4761,122.6411,184566.0
2021-06-22 09:40:00,133.82,133.91,133.35,133.35,81368.0,122.6777,122.7602,122.2469,122.2469,81368.0
2021-06-22 09:50:00,133.42,134.05,133.29,133.9,129174.0,122.311,122.8886,122.1919,122.7511,129174.0
2021-06-22 10:00:00,133.93,134.89,133.87,134.74,153492.0,122.7786,123.6586,122.7236,123.5211,153492.0
2021-06-22 10:10:00,134.73,134.91,134.52,134.65,105263.0,123.512,123.677,123.3195,123.4386,105263.0
2021-06-22 10:20:00,134.66,134.93,134.6,134.79,130941.0,123.4478,123.6953,123.3928,123.567,130941.0
2021-06-22 10:30:00,134.79,135.08,134.71,134.84,139816.0,123.567,123.8328,123.4936,123.6128,139816.0
2021-06-22 10:40:00,134.85,134.9,134.7,134.85,68008.0,123.622,123.6678,123.4845,123.622,68008.0
2021-06-22 10:50:00,134.8,134.97,134.75,134.84,57394.0,123.5761,123.732,123.5303,123.6128,57394.0
2021-06-22 11:00:00,134.83,134.99,134.78,134.94,95954.0,123.6036,123.7503,123.5578,123.7045,95954.0
2021-06-22 11:10:00,134.97,135.1,134.95,134.98,278040.0,123.732,123.8512,123.7137,123.7412,278040.0
2021-06-22 11:20:00,134.98,135.18,134.94,135.09,242151.0,123.7412,123.9245,123.7045,123.842,242151.0
2021-06-22 11:30:00,135.08,135.2,135.0,135.08,97477.0,123.8328,123.9428,123.7595,123.8328,97477.0
2021-06-22 11:40:00,135.08,135.17,135.01,135.15,55345.0,123.8328,123.9153,123.7687,123.897,55345.0
2021-06-22 11:50:00,135.13,135.22,135.01,135.03,50015.0,123.8787,123.9612,123.7687,123.787,50015.0
2021-06-22 12:00:00,135.05,135.31,135.04,135.28,53746.0,123.8053,124.0437,123.7962,124.0162,53746.0
2021-06-22 12:10:00,135.29,135.29,135.01,135.04,41313.0,124.0253,124.0253,123.7687,123.7962,41313.0
2021-06-22 12:20:00,135.03,135.05,134.97,135.02,42981.0,123.787,123.8053,123.732,123.7778,42981.0
2021-06-22 12:30:00,135.03,135.03,134.82,134.84,41616.0,123.787,123.787,123.5945,123.6128,41616.0
2021-06-22 12:40:00,134.85,134.86,134.7,134.75,50415.0,123.622,123.6311,123.4845,123.5303,50415.0
2021-06-22 12:50:00,134.74,134.84,134.56,134.62,63453.0,123.5211,123.6128,123.3561,123.4111,63453.0
2021-06-22 13:00:00,134.61,134.66,134.41,134.44,41697.0,123.402,123.4478,123.2186,123.2461,41697.0
2021-06-22 13:10:00,134.44,134.52,134.27,134.34,54007.0,123.2461,123.3195,123.0903,123.1544,54007.0
2021-06-22 13:20:00,134.33,134.59,134.29,134.55,45401.0,123.1453,123.3836,123.1086,123.347,45401.0
2021-06-22 13:30:00,134.55,134.7,134.44,134.65,43204.0,123.347,123.4845,123.2461,123.4386,43204.0
2021-06-22 13:40:00,134.65,134.77,134.53,134.75,42516.0,123.4386,123.5486,123.3286,123.5303,42516.0
2021-06-22 13:50:00,134.75,134.78,134.54,134.61,39280.0,123.5303,123.5578,123.3378,123.402,39280.0
2021-06-22 14:00:00,134.62,134.62,134.35,134.37,49710.0,123.4111,123.4111,123.1636,123.1819,49710.0
2021-06-22 14:10:00,134.38,134.44,134.28,134.32,59423.0,123.1911,123.2461,123.0994,123.1361,59423.0
2021-06-22 14:20:00,134.32,134.39,134.26,134.3,38142.0,123.1361,123.2003,123.0811,123.1178,38142.0
2021-06-22 14:30:00,134.29,134.29,134.09,134.29,52274.0,123.1086,123.1086,122.9253,123.1086,52274.0
2021-06-22 14:40:00,134.29,134.36,134.06,134.08,49092.0,123.1086,123.1728,122.8978,122.9161,49092.0
2021-06-22 14:50:00,134.07,134.37,134.04,134.32,46131.0,122.9069,123.1819,122.8794,123.1361,46131.0
2021-06-22 15:00:00,134.32,134.69,134.3,134.67,82655.0,123.1361,123.4753,123.1178,123.457,82655.0
2021-06-22 15:10:00,134.67,134.84,134.66,134.83,103041.0,123.457,123.6128,123.4478,123.6036,103041.0
2021-06-22 15:20:00,134.82,135.06,134.77,134.96,109332.0,123.5945,123.8145,123.5486,123.7228,109332.0
2021-06-22 15:30:00,134.96,135.01,134.7,134.88,93087.0,123.7228,123.7687,123.4845,123.6495,93087.0
2021-06-22 15:40:00,134.88,134.98,134.81,134.9,134211.0,123.6495,123.7412,123.5853,123.6678,134211.0
2021-06-22 15:50:00,134.88,135.19,134.74,135.09,512701.0,123.6495,123.9337,123.5211,123.842,512701.0
2021-06-23 09:30:00,135.1,136.03,134.81,135.61,716441.0,123.8512,124.7037,123.5853,124.3187,716441.0
2021-06-23 09:40:00,135.63,135.94,135.43,135.46,136047.0,124.337,124.6212,124.1537,124.1812,136047.0
2021-06-23 09:50:00,135.46,135.9,135.24,135.76,140821.0,124.1812,124.5846,123.9795,124.4562,140821.0
2021-06-23 10:00:00,135.75,135.96,135.72,135.88,98809.0,124.447,124.6396,124.4195,124.5662,98809.0
2021-06-23 10:10:00,135.87,136.1,135.81,135.91,105897.0,124.5571,124.7679,124.502,124.5937,105897.0
2021-06-23 10:20:00,135.91,136.1,135.72,135.79,99954.0,124.5937,124.7679,124.4195,124.4837,99954.0
2021-06-23 10:30:00,135.8,135.94,135.58,135.65,69806.0,124.4929,124.6212,124.2912,124.3554,69806.0
2021-06-23 10:40:00,135.64,135.72,135.5,135.59,47156.0,124.3462,124.4195,124.2179,124.3004,47156.0
2021-06-23 10:50:00,135.6,135.72,135.49,135.69,32460.0,124.3095,124.4195,124.2087,124.392,32460.0
2021-06-23 11:00:00,135.73,135.76,135.57,135.62,37051.0,124.4287,124.4562,124.282,124.3279,37051.0
2021-06-23 11:10:00,135.62,135.83,135.6,135.76,34973.0,124.3279,124.5204,124.3095,124.4562,34973.0
2021-06-23 11:20:00,135.77,135.86,135.68,135.69,42006.0,124.4654,124.5479,124.3829,124.392,42006.0
2021-06-23 11:30:00,135.7,135.71,135.52,135.67,27352.0,124.4012,124.4104,124.2362,124.3737,27352.0
2021-06-23 11:40:00,135.67,135.77,135.55,135.58,75282.0,124.3737,124.4654,124.2637,124.2912,75282.0
2021-06-23 11:50:00,135.58,135.77,135.58,135.71,92764.0,124.2912,124.4654,124.2912,124.4104,92764.0
2021-06-23 12:00:00,135.73,136.01,135.71,135.97,70824.0,124.4287,124.6854,124.4104,124.6487,70824.0
2021-06-23 12:10:00,135.98,136.1,135.86,136.1,60850.0,124.6579,124.7679,124.5479,124.7679,60850.0
2021-06-23 12:20:00,136.09,136.23,136.05,136.16,120496.0,124.7587,124.8871,124.7221,124.8229,120496.0
2021-06-23 12:30:00,136.16,136.22,135.57,135.61,51056.0,124.8229,124.8779,124.282,124.3187,51056.0
2021-06-23 12:40:00,135.6,135.79,135.56,135.77,41872.0,124.3095,124.4837,124.2729,124.4654,41872.0
2021-06-23 12:50:00,135.78,135.81,135.75,135.78,30600.0,124.4745,124.502,124.447,124.4745,30600.0
2021-06-23 13:00:00,135.8,135.83,135.63,135.74,35068.0,124.4929,124.5204,124.337,124.4379,35068.0
2021-06-23 13:10:00,135.73,135.79,135.67,135.71,33930.0,124.4287,124.4837,124.3737,124.4104,33930.0
2021-06-23 13:20:00,135.7,135.77,135.68,135.7,25312.0,124.4012,124.4654,124.3829,124.4012,25312.0
2021-06-23 13:30:00,135.69,135.73,135.59,135.6,32662.0,124.392,124.4287,124.3004,124.3095,32662.0
2021-06-23 13:40:00,135.61,135.71,135.45,135.49,55979.0,124.3187,124.4104,124.172,124.2087,55979.0
2021-06-23 13:50:00,135.49,135.67,135.49,135.66,37876.0,124.2087,124.3737,124.2087,124.3645,37876.0
2021-06-23 14:00:00,135.66,135.77,135.57,135.71,54284.0,124.3645,124.4654,124.282,124.4104,54284.0
2021-06-23 14:10:00,135.72,135.78,135.63,135.71,46309.0,124.4195,124.4745,124.337,124.4104,46309.0
2021-06-23 14:20:00,135.71,135.82,135.65,135.75,58465.0,124.4104,124.5112,124.3554,124.447,58465.0
2021-06-23 14:30:00,135.74,135.96,135.73,135.96,40109.0,124.4379,124.6396,124.4287,124.6396,40109.0
2021-06-23 14:40:00,135.96,135.96,135.86,135.92,36743.0,124.6396,124.6396,124.5479,124.6029,36743.0
2021-06-23 14:50:00,135.91,135.92,135.79,135.81,54315.0,124.5937,124.6029,124.4837,124.502,54315.0
2021-06-23 15:00:00,135.81,135.86,135.7,135.71,41592.0,124.502,124.5479,124.4012,124.4104,41592.0
2021-06-23 15:10:00,135.72,135.9,135.71,135.88,45809.0,124.4195,124.5846,124.4104,124.5662,45809.0
2021-06-23 15:20:00,135.88,135.97,135.82,135.95,51268.0,124.5662,124.6487,124.5112,124.6304,51268.0
2021-06-23 15:30:00,135.94,135.98,135.73,135.76,84202.0,124.6212,124.6579,124.4287,124.4562,84202.0
2021-06-23 15:40:00,135.76,135.77,135.5,135.53,95016.0,124.4562,124.4654,124.2179,124.2454,95016.0
2021-06-23 15:50:00,135.52,135.57,135.37,135.54,246967.0,124.2362,124.282,124.0987,124.2545,246967.0
2021-06-24 09:30:00,136.72,137.71,136.35,137.3,476071.0,125.3363,126.2438,124.9971,125.868,476071.0
2021-06-24 09:40:00,137.29,137.66,137.19,137.57,132445.0,125.8588,126.198,125.7671,126.1155,132445.0
2021-06-24 09:50:00,137.58,137.58,137.04,137.17,77551.0,126.1247,126.1247,125.6296,125.7488,77551.0
2021-06-24 10:00:00,137.19,137.6,136.98,137.55,172460.0,125.7671,126.143,125.5746,126.0972,172460.0
2021-06-24 10:10:00,137.54,137.6,137.41,137.46,117025.0,126.088,126.143,125.9688,126.0147,117025.0
2021-06-24 10:20:00,137.45,137.6,137.45,137.55,99543.0,126.0055,126.143,126.0055,126.0972,99543.0
2021-06-24 10:30:00,137.57,137.6,137.42,137.54,104185.0,126.1155,126.143,125.978,126.088,104185.0
2021-06-24 10:40:00,137.56,137.74,137.47,137.74,106649.0,126.1063,126.2713,126.0238,126.2713,106649.0
2021-06-24 10:50:00,137.74,137.9,137.63,137.7,160180.0,126.2713,126.418,126.1705,126.2347,160180.0
2021-06-24 11:00:00,137.7,137.96,137.69,137.91,108523.0,126.2347,126.473,126.2255,126.4272,108523.0
2021-06-24 11:10:00,137.92,137.96,137.74,137.76,68696.0,126.4364,126.473,126.2713,126.2897,68696.0
2021-06-24 11:20:00,137.77,137.82,137.67,137.78,82695.0,126.2989,126.3447,126.2072,126.308,82695.0
2021-06-24 11:30:00,137.79,137.79,137.68,137.76,33548.0,126.3172,126.3172,126.2163,126.2897,33548.0
2021-06-24 11:40:00,137.75,137.92,137.69,137.88,59611.0,126.2805,126.4364,126.2255,126.3997,59611.0
2021-06-24 11:50:00,137.9,138.0,137.84,137.98,198081.0,126.418,126.5097,126.363,126.4914,198081.0
2021-06-24 12:00:00,137.99,138.24,137.98,138.06,516765.0,126.5005,126.7297,126.4914,126.5647,516765.0
2021-06-24 12:10:00,138.05,138.35,138.05,138.2,333740.0,126.5555,126.8306,126.5555,126.693,333740.0
2021-06-24 12:20:00,138.21,138.23,137.96,138.0,64714.0,126.7022,126.7206,126.473,126.5097,64714.0
2021-06-24 12:30:00,138.0,138.02,137.81,137.82,104009.0,126.5097,126.528,126.3355,126.3447,104009.0
2021-06-24 12:40:00,137.81,137.87,137.65,137.7,99077.0,126.3355,126.3905,126.1888,126.2347,99077.0
2021-06-24 12:50:00,137.7,137.74,137.52,137.56,62652.0,126.2347,126.2713,126.0697,126.1063,62652.0
2021-06-24 13:00:00,137.58,137.7,137.56,137.64,56245.0,126.1247,126.2347,126.1063,126.1797,56245.0
2021-06-24 13:10:00,137.64,137.68,137.38,137.38,41337.0,126.1797,126.2163,125.9413,125.9413,41337.0
2021-06-24 13:20:00,137.39,137.55,137.33,137.46,49356.0,125.9505,126.0972,125.8955,126.0147,49356.0
2021-06-24 13:30:00,137.44,137.44,137.25,137.25,50258.0,125.9963,125.9963,125.8221,125.8221,50258.0
2021-06-24 13:40:00,137.24,137.52,137.2,137.43,55633.0,125.813,126.0697,125.7763,125.9872,55633.0
2021-06-24 13:50:00,137.44,137.69,137.32,137.63,59273.0,125.9963,126.2255,125.8863,126.1705,59273.0
2021-06-24 14:00:00,137.63,137.75,137.62,137.69,32843.0,126.1705,126.2805,126.1613,126.2255,32843.0
2021-06-24 14:10:00,137.68,137.83,137.68,137.81,45590.0,126.2163,126.3539,126.2163,126.3355,45590.0
2021-06-24 14:20:00,137.81,137.99,137.77,137.96,54540.0,126.3355,126.5005,126.2989,126.473,54540.0
2021-06-24 14:30:00,137.97,138.1,137.92,138.09,83913.0,126.4822,126.6014,126.4364,126.5922,83913.0
2021-06-24 14:40:00,138.1,138.22,138.09,138.15,53136.0,126.6014,126.7114,126.5922,126.6472,53136.0
2021-06-24 14:50:00,138.16,138.38,138.12,138.32,285196.0,126.6564,126.8581,126.6197,126.8031,285196.0
2021-06-24 15:00:00,138.31,138.33,137.98,138.3,119064.0,126.7939,126.8122,126.4914,126.7847,119064.0
2021-06-24 15:10:00,138.32,138.51,138.29,138.41,147714.0,126.8031,126.9772,126.7756,126.8856,147714.0
2021-06-24 15:20:00,138.38,138.4,138.0,138.1,70221.0,126.8581,126.8764,126.5097,126.6014,70221.0
2021-06-24 15:30:00,138.1,138.13,137.91,138.01,113828.0,126.6014,126.6289,126.4272,126.5189,113828.0
2021-06-24 15:40:00,138.01,138.1,137.93,137.99,137036.0,126.5189,126.6014,126.4455,126.5005,137036.0
2021-06-24 15:50:00,137.98,138.07,137.76,137.91,649007.0,126.4914,126.5739,126.2897,126.4272,649007.0
2021-06-25 09:30:00,138.42,139.47,138.42,139.22,646553.0,126.8947,127.8573,126.8947,127.6281,646553.0
2021-06-25 09:40:00,139.23,139.28,138.83,138.85,140430.0,127.6373,127.6831,127.2706,127.2889,140430.0
2021-06-25 09:50:00,138.86,138.93,138.04,138.31,108475.0,127.2981,127.3623,126.5464,126.7939,108475.0
2021-06-25 10:00:00,138.29,138.73,138.16,138.45,88636.0,126.7756,127.1789,126.6564,126.9222,88636.0
2021-06-25 10:10:00,138.47,138.75,138.22,138.75,96589.0,126.9406,127.1973,126.7114,127.1973,96589.0
2021-06-25 10:20:00,138.73,138.74,138.5,138.62,123385.0,127.1789,127.1881,126.9681,127.0781,123385.0
2021-06-25 10:30:00,138.6,138.72,138.3,138.31,98402.0,127.0597,127.1698,126.7847,126.7939,98402.0
2021-06-25 10:40:00,138.33,138.53,138.29,138.45,68693.0,126.8122,126.9956,126.7756,126.9222,68693.0
2021-06-25 10:50:00,138.46,138.46,138.18,138.29,73839.0,126.9314,126.9314,126.6747,126.7756,73839.0
2021-06-25 11:00:00,138.29,138.37,138.17,138.33,27559.0,126.7756,126.8489,126.6655,126.8122,27559.0
2021-06-25 11:10:00,138.33,138.64,138.31,138.64,46308.0,126.8122,127.0964,126.7939,127.0964,46308.0
2021-06-25 11:20:00,138.62,138.75,138.6,138.73,67617.0,127.0781,127.1973,127.0597,127.1789,67617.0
2021-06-25 11:30:00,138.73,138.77,138.65,138.71,43518.0,127.1789,127.2156,127.1056,127.1606,43518.0
2021-06-25 11:40:00,138.72,138.74,138.53,138.55,38248.0,127.1698,127.1881,126.9956,127.0139,38248.0
2021-06-25 11:50:00,138.55,138.59,138.52,138.55,26412.0,127.0139,127.0506,126.9864,127.0139,26412.0
2021-06-25 12:00:00,138.57,138.59,138.37,138.39,33970.0,127.0322,127.0506,126.8489,126.8672,33970.0
2021-06-25 12:10:00,138.4,138.41,138.29,138.34,33927.0,126.8764,126.8856,126.7756,126.8214,33927.0
2021-06-25 12:20:00,138.35,138.38,138.07,138.09,51257.0,126.8306,126.8581,126.5739,126.5922,51257.0
2021-06-25 12:30:00,138.1,138.25,138.1,138.21,30379.0,126.6014,126.7389,126.6014,126.7022,30379.0
2021-06-25 12:40:00,138.21,138.37,138.21,138.35,64458.0,126.7022,126.8489,126.7022,126.8306,64458.0
2021-06-25 12:50:00,138.35,138.49,138.33,138.44,52855.0,126.8306,126.9589,126.8122,126.9131,52855.0
2021-06-25 13:00:00,138.45,138.57,138.39,138.53,94319.0,126.9222,127.0322,126.8672,126.9956,94319.0
2021-06-25 13:10:00,138.55,138.56,138.41,138.46,58224.0,127.0139,127.0231,126.8856,126.9314,58224.0
2021-06-25 13:20:00,138.48,138.49,138.35,138.37,53252.0,126.9497,126.9589,126.8306,126.8489,53252.0
2021-06-25 13:30:00,138.36,138.36,138.15,138.2,60011.0,126.8397,126.8397,126.6472,126.693,60011.0
2021-06-25 13:40:00,138.21,138.44,138.19,138.44,52598.0,126.7022,126.9131,126.6839,126.9131,52598.0
2021-06-25 13:50:00,138.43,138.6,138.39,138.59,90228.0,126.9039,127.0597,126.8672,127.0506,90228.0
2021-06-25 14:00:00,138.6,138.61,138.43,138.57,58589.0,127.0597,127.0689,126.9039,127.0322,58589.0
2021-06-25 14:10:00,138.57,138.66,138.53,138.61,47013.0,127.0322,127.1147,126.9956,127.0689,47013.0
2021-06-25 14:20:00,138.63,138.7,138.62,138.7,49441.0,127.0872,127.1514,127.0781,127.1514,49441.0
2021-06-25 14:30:00,138.7,138.76,138.67,138.75,46508.0,127.1514,127.2064,127.1239,127.1973,46508.0
2021-06-25 14:40:00,138.76,138.82,138.74,138.8,74290.0,127.2064,127.2614,127.1881,127.2431,74290.0
2021-06-25 14:50:00,138.79,138.8,138.69,138.73,102917.0,127.2339,127.2431,127.1422,127.1789,102917.0
2021-06-25 15:00:00,138.74,138.77,138.61,138.65,82353.0,127.1881,127.2156,127.0689,127.1056,82353.0
2021-06-25 15:10:00,138.66,138.67,138.43,138.46,76670.0,127.1147,127.1239,126.9039,126.9314,76670.0
2021-06-25 15:20:00,138.46,138.46,138.22,138.27,91717.0,126.9314,126.9314,126.7114,126.7572,91717.0
2021-06-25 15:30:00,138.27,138.28,137.96,138.03,145593.0,126.7572,126.7664,126.473,126.5372,145593.0
2021-06-25 15:40:00,138.03,138.09,137.9,137.94,134315.0,126.5372,126.5922,126.418,126.4547,134315.0
2021-06-25 15:50:00,137.93,137.96,136.97,137.67,755808.0,126.4455,126.473,125.5655,126.2072,755808.0
2021-06-28 09:30:00,138.23,139.2,138.11,138.45,260744.0,126.7206,127.6098,126.6105,126.9222,260744.0
2021-06-28 09:40:00,138.47,138.53,138.14,138.24,145453.0,126.9406,126.9956,126.638,126.7297,145453.0
2021-06-28 09:50:00,138.25,138.38,138.13,138.33,92285.0,126.7389,126.8581,126.6289,126.8122,92285.0
2021-06-28 10:00:00,138.33,138.59,138.05,138.34,105897.0,126.8122,127.0506,126.5555,126.8214,105897.0
2021-06-28 10:10:00,138.36,138.39,137.98,138.14,94451.0,126.8397,126.8672,126.4914,126.638,94451.0
2021-06-28 10:20:00,138.14,138.46,138.0,138.46,103836.0,126.638,126.9314,126.5097,126.9314,103836.0
2021-06-28 10:30:00,138.45,138.73,138.39,138.42,87406.0,126.9222,127.1789,126.8672,126.8947,87406.0
2021-06-28 10:40:00,138.45,138.8,138.44,138.65,59600.0,126.9222,127.2431,126.9131,127.1056,59600.0
2021-06-28 10:50:00,138.64,138.82,138.58,138.59,65316.0,127.0964,127.2614,127.0414,127.0506,65316.0
2021-06-28 11:00:00,138.58,138.76,138.46,138.71,66097.0,127.0414,127.2064,126.9314,127.1606,66097.0
2021-06-28 11:10:00,138.71,138.85,138.66,138.66,50100.0,127.1606,127.2889,127.1147,127.1147,50100.0
2021-06-28 11:20:00,138.68,138.79,138.65,138.78,36808.0,127.1331,127.2339,127.1056,127.2248,36808.0
2021-06-28 11:30:00,138.78,138.82,138.54,138.7,115550.0,127.2248,127.2614,127.0047,127.1514,115550.0
2021-06-28 11:40:00,138.68,139.08,138.68,138.99,85914.0,127.1331,127.4998,127.1331,127.4173,85914.0
2021-06-28 11:50:00,138.99,139.45,138.99,139.45,93358.0,127.4173,127.839,127.4173,127.839,93358.0
2021-06-28 12:00:00,139.43,139.66,139.36,139.66,83282.0,127.8206,128.0315,127.7565,128.0315,83282.0
2021-06-28 12:10:00,139.66,139.94,139.66,139.92,108181.0,128.0315,128.2882,128.0315,128.2698,108181.0
2021-06-28 12:20:00,139.93,140.17,139.82,140.0,198877.0,128.279,128.499,128.1782,128.3432,198877.0
2021-06-28 12:30:00,140.02,140.11,139.9,139.97,65748.0,128.3615,128.444,128.2515,128.3157,65748.0
2021-06-28 12:40:00,139.97,140.13,139.78,139.82,61178.0,128.3157,128.4624,128.1415,128.1782,61178.0
2021-06-28 12:50:00,139.82,139.87,139.58,139.7,48790.0,128.1782,128.224,127.9581,128.0682,48790.0
2021-06-28 13:00:00,139.66,139.7,139.39,139.46,50853.0,128.0315,128.0682,127.784,127.8481,50853.0
2021-06-28 13:10:00,139.42,139.5,139.36,139.46,46707.0,127.8115,127.8848,127.7565,127.8481,46707.0
2021-06-28 13:20:00,139.47,139.55,139.31,139.35,44783.0,127.8573,127.9306,127.7106,127.7473,44783.0
2021-06-28 13:30:00,139.33,139.5,139.31,139.45,53458.0,127.729,127.8848,127.7106,127.839,53458.0
2021-06-28 13:40:00,139.44,139.51,139.32,139.36,40842.0,127.8298,127.894,127.7198,127.7565,40842.0
2021-06-28 13:50:00,139.36,139.46,139.29,139.36,44013.0,127.7565,127.8481,127.6923,127.7565,44013.0
2021-06-28 14:00:00,139.35,139.64,139.3,139.64,55134.0,127.7473,128.0131,127.7015,128.0131,55134.0
2021-06-28 14:10:00,139.64,139.68,139.59,139.64,41726.0,128.0131,128.0498,127.9673,128.0131,41726.0
2021-06-28 14:20:00,139.63,139.64,139.5,139.54,52996.0,128.004,128.0131,127.8848,127.9215,52996.0
2021-06-28 14:30:00,139.52,139.59,139.45,139.59,40041.0,127.9031,127.9673,127.839,127.9673,40041.0
2021-06-28 14:40:00,139.58,139.62,139.51,139.55,35488.0,127.9581,127.9948,127.894,127.9306,35488.0
2021-06-28 14:50:00,139.55,139.72,139.53,139.69,70261.0,127.9306,128.0865,127.9123,128.059,70261.0
2021-06-28 15:00:00,139.7,139.77,139.6,139.65,181373.0,128.0682,128.1323,127.9765,128.0223,181373.0
2021-06-28 15:10:00,139.65,139.88,139.58,139.84,113031.0,128.0223,128.2332,127.9581,128.1965,113031.0
2021-06-28 15:20:00,139.84,140.01,139.82,139.92,263395.0,128.1965,128.3523,128.1782,128.2698,263395.0
2021-06-28 15:30:00,139.92,139.96,139.78,139.96,84386.0,128.2698,128.3065,128.1415,128.3065,84386.0
2021-06-28 15:40:00,139.96,139.98,139.6,139.62,112415.0,128.3065,128.3248,127.9765,127.9948,112415.0
2021-06-28 15:50:00,139.61,139.91,139.51,139.73,423475.0,127.9856,128.2607,127.894,128.0957,423475.0
2021-06-29 09:30:00,139.64,140.64,139.25,140.64,228057.0,128.0131,128.9299,127.6556,128.9299,228057.0
2021-06-29 09:40:00,140.65,140.71,139.65,139.67,149834.0,128.9391,128.9941,128.0223,128.0407,149834.0
2021-06-29 09:50:00,139.73,140.15,139.53,139.85,101079.0,128.0957,128.4807,127.9123,128.2057,101079.0
2021-06-29 10:00:00,139.9,140.18,139.68,139.84,85056.0,128.2515,128.5082,128.0498,128.1965,85056.0
2021-06-29 10:10:00,139.83,139.99,139.41,139.75,77088.0,128.1873,128.334,127.8023,128.114,77088.0
2021-06-29 10:20:00,139.77,140.05,139.72,139.93,57963.0,128.1323,128.389,128.0865,128.279,57963.0
2021-06-29 10:30:00,139.91,140.23,139.83,140.23,49873.0,128.2607,128.554,128.1873,128.554,49873.0
2021-06-29 10:40:00,140.25,140.45,140.13,140.34,72556.0,128.5724,128.7557,128.4624,128.6549,72556.0
2021-06-29 10:50:00,140.31,140.48,140.28,140.34,55405.0,128.6274,128.7832,128.5999,128.6549,55405.0
2021-06-29 11:00:00,140.38,140.85,140.31,140.39,90011.0,128.6915,129.1224,128.6274,128.7007,90011.0
2021-06-29 11:10:00,140.4,140.62,140.25,140.39,80273.0,128.7099,128.9116,128.5724,128.7007,80273.0
2021-06-29 11:20:00,140.39,140.66,140.32,140.63,40463.0,128.7007,128.9482,128.6365,128.9207,40463.0
2021-06-29 11:30:00,140.64,140.79,140.56,140.77,119781.0,128.9299,129.0674,128.8565,129.0491,119781.0
2021-06-29 11:40:00,140.78,140.79,140.65,140.75,31247.0,129.0582,129.0674,128.9391,129.0307,31247.0
2021-06-29 11:50:00,140.78,141.09,140.72,141.09,98175.0,129.0582,129.3424,129.0032,129.3424,98175.0
2021-06-29 12:00:00,141.09,141.22,141.0,141.04,93535.0,129.3424,129.4616,129.2599,129.2966,93535.0
2021-06-29 12:10:00,141.05,141.13,140.98,141.1,58869.0,129.3057,129.3791,129.2416,129.3516,58869.0
2021-06-29 12:20:00,141.1,141.64,141.07,141.64,147643.0,129.3516,129.8466,129.3241,129.8466,147643.0
2021-06-29 12:30:00,141.65,141.88,141.58,141.71,165385.0,129.8558,130.0666,129.7916,129.9108,165385.0
2021-06-29 12:40:00,141.73,141.95,141.67,141.72,136912.0,129.9291,130.1308,129.8741,129.92,136912.0
2021-06-29 12:50:00,141.73,141.98,141.73,141.94,129048.0,129.9291,130.1583,129.9291,130.1216,129048.0
2021-06-29 13:00:00,141.96,141.99,141.91,141.96,126950.0,130.14,130.1675,130.0941,130.14,126950.0
2021-06-29 13:10:00,141.95,142.09,141.91,142.08,176444.0,130.1308,130.2592,130.0941,130.25,176444.0
2021-06-29 13:20:00,142.08,142.32,142.04,142.32,157580.0,130.25,130.47,130.2133,130.47,157580.0
2021-06-29 13:30:00,142.31,142.74,142.26,142.74,216410.0,130.4608,130.855,130.415,130.855,216410.0
2021-06-29 13:40:00,142.74,142.95,142.65,142.87,155619.0,130.855,131.0475,130.7725,130.9742,155619.0
2021-06-29 13:50:00,142.86,142.89,142.65,142.78,125197.0,130.965,130.9925,130.7725,130.8917,125197.0
2021-06-29 14:00:00,142.75,142.78,142.29,142.34,140760.0,130.8642,130.8917,130.4425,130.4883,140760.0
2021-06-29 14:10:00,142.35,142.67,142.35,142.59,97447.0,130.4975,130.7909,130.4975,130.7175,97447.0
2021-06-29 14:20:00,142.59,142.59,142.35,142.35,64271.0,130.7175,130.7175,130.4975,130.4975,64271.0
2021-06-29 14:30:00,142.35,142.37,142.06,142.1,83615.0,130.4975,130.5158,130.2317,130.2683,83615.0
2021-06-29 14:40:00,142.1,142.23,142.07,142.23,59417.0,130.2683,130.3875,130.2408,130.3875,59417.0
2021-06-29 14:50:00,142.23,142.43,142.21,142.37,73125.0,130.3875,130.5708,130.3692,130.5158,73125.0
2021-06-29 15:00:00,142.36,142.49,142.33,142.46,78366.0,130.5067,130.6259,130.4792,130.5983,78366.0
2021-06-29 15:10:00,142.47,142.59,142.43,142.54,120743.0,130.6075,130.7175,130.5708,130.6717,120743.0
2021-06-29 15:20:00,142.55,142.75,142.49,142.75,168912.0,130.6809,130.8642,130.6259,130.8642,168912.0
2021-06-29 15:30:00,142.73,142.75,142.58,142.6,181803.0,130.8459,130.8642,130.7084,130.7267,181803.0
2021-06-29 15:40:00,142.6,142.61,142.28,142.28,169012.0,130.7267,130.7359,130.4333,130.4333,169012.0
2021-06-29 15:50:00,142.27,142.63,142.26,142.63,389707.0,130.4242,130.7542,130.415,130.7542,389707.0
2021-06-30 09:30:00,142.44,142.95,141.84,142.95,415304.0,130.58,131.0475,130.03,131.0475,415304.0
2021-06-30 09:40:00,142.93,143.63,142.71,143.47,273283.0,131.0292,131.6709,130.8275,131.5243,273283.0
2021-06-30 09:50:00,143.45,143.47,142.27,142.47,158486.0,131.5059,131.5243,130.4242,130.6075,158486.0
2021-06-30 10:00:00,142.45,143.06,142.43,142.9,150388.0,130.5892,131.1484,130.5708,131.0017,150388.0
2021-06-30 10:10:00,142.89,142.93,142.5,142.87,51556.0,130.9925,131.0292,130.635,130.9742,51556.0
2021-06-30 10:20:00,142.84,143.17,142.79,143.08,71547.0,130.9467,131.2492,130.9009,131.1667,71547.0
2021-06-30 10:30:00,143.06,143.24,142.79,142.84,80166.0,131.1484,131.3134,130.9009,130.9467,80166.0
2021-06-30 10:40:00,142.85,142.92,142.59,142.63,51194.0,130.9559,131.02,130.7175,130.7542,51194.0
2021-06-30 10:50:00,142.62,143.31,142.6,142.97,102324.0,130.745,131.3776,130.7267,131.0659,102324.0
2021-06-30 11:00:00,142.97,143.07,142.64,142.72,47682.0,131.0659,131.1576,130.7634,130.8367,47682.0
2021-06-30 11:10:00,142.67,142.67,142.33,142.36,130756.0,130.7909,130.7909,130.4792,130.5067,130756.0
2021-06-30 11:20:00,142.36,142.55,142.35,142.48,60752.0,130.5067,130.6809,130.4975,130.6167,60752.0
2021-06-30 11:30:00,142.46,142.49,142.12,142.22,98177.0,130.5983,130.6259,130.2867,130.3783,98177.0
2021-06-30 11:40:00,142.24,142.25,141.98,142.21,89104.0,130.3967,130.4058,130.1583,130.3692,89104.0
2021-06-30 11:50:00,142.21,142.7,142.21,142.45,65326.0,130.3692,130.8184,130.3692,130.5892,65326.0
2021-06-30 12:00:00,142.45,142.59,142.22,142.58,53956.0,130.5892,130.7175,130.3783,130.7084,53956.0
2021-06-30 12:10:00,142.57,142.63,142.48,142.48,34454.0,130.6992,130.7542,130.6167,130.6167,34454.0
2021-06-30 12:20:00,142.48,142.54,142.27,142.3,24623.0,130.6167,130.6717,130.4242,130.4517,24623.0
2021-06-30 12:30:00,142.28,142.43,142.18,142.31,29395.0,130.4333,130.5708,130.3417,130.4608,29395.0
2021-06-30 12:40:00,142.33,142.44,142.23,142.25,42770.0,130.4792,130.58,130.3875,130.4058,42770.0
2021-06-30 12:50:00,142.25,142.41,142.24,142.3,32053.0,130.4058,130.5525,130.3967,130.4517,32053.0
2021-06-30 13:00:00,142.29,142.48,142.26,142.46,36971.0,130.4425,130.6167,130.415,130.5983,36971.0
2021-06-30 13:10:00,142.46,142.57,142.42,142.55,25304.0,130.5983,130.6992,130.5617,130.6809,25304.0
2021-06-30 13:20:00,142.53,142.63,142.45,142.52,37660.0,130.6625,130.7542,130.5892,130.6534,37660.0
2021-06-30 13:30:00,142.52,142.74,142.48,142.67,57984.0,130.6534,130.855,130.6167,130.7909,57984.0
2021-06-30 13:40:00,142.66,142.72,142.64,142.71,21881.0,130.7817,130.8367,130.7634,130.8275,21881.0
2021-06-30 13:50:00,142.7,142.92,142.7,142.82,69707.0,130.8184,131.02,130.8184,130.9284,69707.0
2021-06-30 14:00:00,142.83,142.85,142.48,142.57,40136.0,130.9375,130.9559,130.6167,130.6992,40136.0
2021-06-30 14:10:00,142.6,142.64,142.52,142.61,25308.0,130.7267,130.7634,130.6534,130.7359,25308.0
2021-06-30 14:20:00,142.6,142.6,142.5,142.56,24097.0,130.7267,130.7267,130.635,130.69,24097.0
2021-06-30 14:30:00,142.56,142.69,142.52,142.62,26808.0,130.69,130.8092,130.6534,130.745,26808.0
2021-06-30 14:40:00,142.63,142.69,142.63,142.67,23642.0,130.7542,130.8092,130.7542,130.7909,23642.0
2021-06-30 14:50:00,142.67,142.73,142.57,142.63,42171.0,130.7909,130.8459,130.6992,130.7542,42171.0
2021-06-30 15:00:00,142.66,142.79,142.61,142.79,75504.0,130.7817,130.9009,130.7359,130.9009,75504.0
2021-06-30 15:10:00,142.79,143.0,142.78,143.0,58530.0,130.9009,131.0934,130.8917,131.0934,58530.0
2021-06-30 15:20:00,143.01,143.07,142.92,142.94,70336.0,131.1026,131.1576,131.02,131.0384,70336.0
2021-06-30 15:30:00,142.93,143.0,142.83,142.88,103245.0,131.0292,131.0934,130.9375,130.9834,103245.0
2021-06-30 15:40:00,142.87,143.16,142.86,142.97,122678.0,130.9742,131.2401,130.965,131.0659,122678.0
2021-06-30 15:50:00,142.96,143.07,142.43,142.93,520546.0,131.0567,131.1576,130.5708,131.0292,520546.0
2021-07-01 09:30:00,142.92,143.03,142.49,142.67,381230.0,131.02,131.1209,130.6259,130.7909,381230.0
2021-07-01 09:40:00,142.63,142.77,142.04,142.11,170410.0,130.7542,130.8825,130.2133,130.2775,170410.0
2021-07-01 09:50:00,142.13,142.14,141.55,141.91,140392.0,130.2958,130.305,129.7641,130.0941,140392.0
2021-07-01 10:00:00,141.88,142.29,141.87,142.22,90451.0,130.0666,130.4425,130.0575,130.3783,90451.0
2021-07-01 10:10:00,142.22,142.39,142.0,142.01,105911.0,130.3783,130.5342,130.1766,130.1858,105911.0
2021-07-01 10:20:00,142.0,142.22,141.84,142.15,96126.0,130.1766,130.3783,130.03,130.3142,96126.0
2021-07-01 10:30:00,142.15,142.19,141.97,142.13,67062.0,130.3142,130.3508,130.1491,130.2958,67062.0
2021-07-01 10:40:00,142.1,142.19,141.66,141.7,69186.0,130.2683,130.3508,129.865,129.9016,69186.0
2021-07-01 10:50:00,141.68,142.01,141.68,141.82,64435.0,129.8833,130.1858,129.8833,130.0116,64435.0
2021-07-01 11:00:00,141.83,141.91,141.28,141.33,87624.0,130.0208,130.0941,129.5166,129.5624,87624.0
2021-07-01 11:10:00,141.29,141.3,140.9,140.97,103440.0,129.5258,129.5349,129.1682,129.2324,103440.0
2021-07-01 11:20:00,140.98,141.15,140.65,140.97,91315.0,129.2416,129.3974,128.9391,129.2324,91315.0
2021-07-01 11:30:00,140.98,141.27,140.92,141.2,95436.0,129.2416,129.5074,129.1866,129.4433,95436.0
2021-07-01 11:40:00,141.2,141.43,141.12,141.43,107074.0,129.4433,129.6541,129.3699,129.6541,107074.0
2021-07-01 11:50:00,141.42,141.65,141.42,141.53,72449.0,129.6449,129.8558,129.6449,129.7458,72449.0
2021-07-01 12:00:00,141.52,141.68,141.52,141.62,36034.0,129.7366,129.8833,129.7366,129.8283,36034.0
2021-07-01 12:10:00,141.62,141.64,141.35,141.35,45908.0,129.8283,129.8466,129.5808,129.5808,45908.0
2021-07-01 12:20:00,141.34,141.42,141.24,141.29,38360.0,129.5716,129.6449,129.4799,129.5258,38360.0
2021-07-01 12:30:00,141.3,141.4,141.11,141.13,37980.0,129.5349,129.6266,129.3608,129.3791,37980.0
2021-07-01 12:40:00,141.1,141.44,141.08,141.3,33177.0,129.3516,129.6633,129.3333,129.5349,33177.0
2021-07-01 12:50:00,141.25,141.36,141.17,141.3,42145.0,129.4891,129.5899,129.4158,129.5349,42145.0
2021-07-01 13:00:00,141.28,141.4,141.23,141.38,46171.0,129.5166,129.6266,129.4708,129.6083,46171.0
2021-07-01 13:10:00,141.37,141.37,141.08,141.08,42405.0,129.5991,129.5991,129.3333,129.3333,42405.0
2021-07-01 13:20:00,141.08,141.12,140.99,141.0,49655.0,129.3333,129.3699,129.2507,129.2599,49655.0
2021-07-01 13:30:00,140.99,141.38,140.97,141.37,72775.0,129.2507,129.6083,129.2324,129.5991,72775.0
2021-07-01 13:40:00,141.38,141.41,141.27,141.27,48310.0,129.6083,129.6358,129.5074,129.5074,48310.0
2021-07-01 13:50:00,141.27,141.29,140.87,140.91,67954.0,129.5074,129.5258,129.1407,129.1774,67954.0
2021-07-01 14:00:00,140.9,141.08,140.85,141.06,60025.0,129.1682,129.3333,129.1224,129.3149,60025.0
2021-07-01 14:10:00,141.07,141.16,140.96,141.1,52362.0,129.3241,129.4066,129.2232,129.3516,52362.0
2021-07-01 14:20:00,141.09,141.21,141.08,141.17,31156.0,129.3424,129.4524,129.3333,129.4158,31156.0
2021-07-01 14:30:00,141.17,141.29,141.14,141.14,47512.0,129.4158,129.5258,129.3883,129.3883,47512.0
2021-07-01 14:40:00,141.14,141.32,141.1,141.26,76289.0,129.3883,129.5533,129.3516,129.4983,76289.0
2021-07-01 14:50:00,141.24,141.25,141.13,141.17,71424.0,129.4799,129.4891,129.3791,129.4158,71424.0
2021-07-01 15:00:00,141.18,141.21,140.9,140.97,74405.0,129.4249,129.4524,129.1682,129.2324,74405.0
2021-07-01 15:10:00,140.98,140.98,140.55,140.75,108457.0,129.2416,129.2416,128.8474,129.0307,108457.0
2021-07-01 15:20:00,140.74,140.87,140.66,140.7,100801.0,129.0216,129.1407,128.9482,128.9849,100801.0
2021-07-01 15:30:00,140.71,140.86,140.57,140.6,118915.0,128.9941,129.1316,128.8657,128.8932,118915.0
2021-07-01 15:40:00,140.6,140.65,140.35,140.49,159272.0,128.8932,128.9391,128.664,128.7924,159272.0
2021-07-01 15:50:00,140.5,140.89,140.36,140.8,352768.0,128.8015,129.1591,128.6732,129.0766,352768.0
2021-07-02 09:30:00,141.99,142.0,141.38,141.54,214520.0,130.1675,130.1766,129.6083,129.755,214520.0
2021-07-02 09:40:00,141.55,141.86,141.25,141.78,106485.0,129.7641,130.0483,129.4891,129.975,106485.0
2021-07-02 09:50:00,141.79,141.89,141.56,141.62,71604.0,129.9841,130.0758,129.7733,129.8283,71604.0
2021-07-02 10:00:00,141.55,141.83,141.41,141.46,47773.0,129.7641,130.0208,129.6358,129.6816,47773.0
2021-07-02 10:10:00,141.49,141.78,141.47,141.72,51590.0,129.7091,129.975,129.6908,129.92,51590.0
2021-07-02 10:20:00,141.75,141.8,141.5,141.66,68768.0,129.9475,129.9933,129.7183,129.865,68768.0
2021-07-02 10:30:00,141.64,141.77,141.5,141.72,50173.0,129.8466,129.9658,129.7183,129.92,50173.0
2021-07-02 10:40:00,141.7,141.82,141.66,141.76,56367.0,129.9016,130.0116,129.865,129.9566,56367.0
2021-07-02 10:50:00,141.78,142.08,141.72,142.05,97705.0,129.975,130.25,129.92,130.2225,97705.0
2021-07-02 11:00:00,142.05,142.2,141.91,142.05,157801.0,130.2225,130.36,130.0941,130.2225,157801.0
2021-07-02 11:10:00,142.06,142.13,141.82,142.06,63143.0,130.2317,130.2958,130.0116,130.2317,63143.0
2021-07-02 11:20:00,142.07,142.08,141.66,141.9,72220.0,130.2408,130.25,129.865,130.085,72220.0
2021-07-02 11:30:00,141.91,142.05,141.86,142.0,76243.0,130.0941,130.2225,130.0483,130.1766,76243.0
2021-07-02 11:40:00,141.99,142.07,141.9,141.94,49396.0,130.1675,130.2408,130.085,130.1216,49396.0
2021-07-02 11:50:00,141.95,142.07,141.84,141.84,43884.0,130.1308,130.2408,130.03,130.03,43884.0
2021-07-02 12:00:00,141.85,141.89,141.44,141.44,60258.0,130.0391,130.0758,129.6633,129.6633,60258.0
2021-07-02 12:10:00,141.45,141.65,141.42,141.56,63814.0,129.6724,129.8558,129.6449,129.7733,63814.0
2021-07-02 12:20:00,141.54,141.67,141.49,141.56,113748.0,129.755,129.8741,129.7091,129.7733,113748.0
2021-07-02 12:30:00,141.57,141.79,141.57,141.77,46445.0,129.7825,129.9841,129.7825,129.9658,46445.0
2021-07-02 12:40:00,141.76,141.86,141.71,141.82,51525.0,129.9566,130.0483,129.9108,130.0116,51525.0
2021-07-02 12:50:00,141.83,141.91,141.72,141.89,37561.0,130.0208,130.0941,129.92,130.0758,37561.0
2021-07-02 13:00:00,141.89,141.98,141.83,141.9,55987.0,130.0758,130.1583,130.0208,130.085,55987.0
2021-07-02 13:10:00,141.9,141.94,141.81,141.92,35916.0,130.085,130.1216,130.0025,130.1033,35916.0
2021-07-02 13:20:00,141.92,141.97,141.87,141.9,23150.0,130.1033,130.1491,130.0575,130.085,23150.0
2021-07-02 13:30:00,141.9,142.07,141.87,142.03,78263.0,130.085,130.2408,130.0575,130.2042,78263.0
2021-07-02 13:40:00,142.03,142.1,142.02,142.03,54490.0,130.2042,130.2683,130.195,130.2042,54490.0
2021-07-02 13:50:00,142.03,142.16,141.91,142.08,118089.0,130.2042,130.3233,130.0941,130.25,118089.0
2021-07-02 14:00:00,142.09,142.3,142.09,142.26,56929.0,130.2592,130.4517,130.2592,130.415,56929.0
2021-07-02 14:10:00,142.25,142.37,142.24,142.37,54155.0,130.4058,130.5158,130.3967,130.5158,54155.0
2021-07-02 14:20:00,142.37,142.44,142.32,142.43,73476.0,130.5158,130.58,130.47,130.5708,73476.0
2021-07-02 14:30:00,142.43,142.47,142.35,142.39,60421.0,130.5708,130.6075,130.4975,130.5342,60421.0
2021-07-02 14:40:00,142.38,142.43,142.32,142.39,38296.0,130.525,130.5708,130.47,130.5342,38296.0
2021-07-02 14:50:00,142.38,142.45,142.28,142.41,58212.0,130.525,130.5892,130.4333,130.5525,58212.0
2021-07-02 15:00:00,142.43,142.44,142.29,142.29,105809.0,130.5708,130.58,130.4425,130.4425,105809.0
2021-07-02 15:10:00,142.28,142.42,142.27,142.4,48628.0,130.4333,130.5617,130.4242,130.5433,48628.0
2021-07-02 15:20:00,142.39,142.48,142.32,142.47,47280.0,130.5342,130.6167,130.47,130.6075,47280.0
2021-07-02 15:30:00,142.46,142.62,142.45,142.49,131118.0,130.5983,130.745,130.5892,130.6259,131118.0
2021-07-02 15:40:00,142.49,142.49,142.3,142.34,132729.0,130.6259,130.6259,130.4517,130.4883,132729.0
2021-07-02 15:50:00,142.34,142.68,142.33,142.57,415747.0,130.4883,130.8,130.4792,130.6992,415747.0
2021-07-06 09:30:00,143.0,143.18,142.68,142.99,339402.0,131.0934,131.2584,130.8,131.0842,339402.0
2021-07-06 09:40:00,142.97,143.04,141.96,142.24,250574.0,131.0659,131.1301,130.14,130.3967,250574.0
2021-07-06 09:50:00,142.25,142.42,142.07,142.31,118985.0,130.4058,130.5617,130.2408,130.4608,118985.0
2021-07-06 10:00:00,142.31,142.7,142.12,142.69,127952.0,130.4608,130.8184,130.2867,130.8092,127952.0
2021-07-06 10:10:00,142.7,142.84,142.28,142.4,161340.0,130.8184,130.9467,130.4333,130.5433,161340.0
2021-07-06 10:20:00,142.41,142.5,142.03,142.07,105458.0,130.5525,130.635,130.2042,130.2408,105458.0
2021-07-06 10:30:00,142.08,142.12,141.35,141.52,126402.0,130.25,130.2867,129.5808,129.7366,126402.0
2021-07-06 10:40:00,141.52,141.69,141.47,141.68,69693.0,129.7366,129.8925,129.6908,129.8833,69693.0
2021-07-06 10:50:00,141.7,141.72,141.4,141.44,57884.0,129.9016,129.92,129.6266,129.6633,57884.0
2021-07-06 11:00:00,141.43,141.68,141.31,141.68,74795.0,129.6541,129.8833,129.5441,129.8833,74795.0
2021-07-06 11:10:00,141.66,141.73,141.43,141.45,52217.0,129.865,129.9291,129.6541,129.6724,52217.0
2021-07-06 11:20:00,141.47,141.69,141.38,141.55,52781.0,129.6908,129.8925,129.6083,129.7641,52781.0
2021-07-06 11:30:00,141.55,141.63,141.46,141.55,51771.0,129.7641,129.8375,129.6816,129.7641,51771.0
2021-07-06 11:40:00,141.55,141.58,141.21,141.43,54535.0,129.7641,129.7916,129.4524,129.6541,54535.0
2021-07-06 11:50:00,141.43,141.48,141.21,141.31,47773.0,129.6541,129.6999,129.4524,129.5441,47773.0
2021-07-06 12:00:00,141.32,141.32,140.49,140.53,85681.0,129.5533,129.5533,128.7924,128.829,85681.0
2021-07-06 12:10:00,140.52,140.63,139.68,139.79,134553.0,128.8199,128.9207,128.0498,128.1507,134553.0
2021-07-06 12:20:00,139.73,140.22,139.69,140.11,87591.0,128.0957,128.5449,128.059,128.444,87591.0
2021-07-06 12:30:00,140.1,140.25,140.0,140.15,55598.0,128.4348,128.5724,128.3432,128.4807,55598.0
2021-07-06 12:40:00,140.15,140.18,139.96,140.11,39290.0,128.4807,128.5082,128.3065,128.444,39290.0
2021-07-06 12:50:00,140.14,140.45,140.1,140.42,37159.0,128.4715,128.7557,128.4348,128.7282,37159.0
2021-07-06 13:00:00,140.4,140.45,140.29,140.34,51553.0,128.7099,128.7557,128.609,128.6549,51553.0
2021-07-06 13:10:00,140.34,140.42,140.25,140.36,58336.0,128.6549,128.7282,128.5724,128.6732,58336.0
2021-07-06 13:20:00,140.36,140.44,140.24,140.41,49619.0,128.6732,128.7465,128.5632,128.719,49619.0
2021-07-06 13:30:00,140.43,140.55,140.38,140.51,68218.0,128.7374,128.8474,128.6915,128.8107,68218.0
2021-07-06 13:40:00,140.51,140.62,140.38,140.41,62028.0,128.8107,128.9116,128.6915,128.719,62028.0
2021-07-06 13:50:00,140.45,140.49,140.31,140.48,55107.0,128.7557,128.7924,128.6274,128.7832,55107.0
2021-07-06 14:00:00,140.47,140.89,140.45,140.88,109179.0,128.774,129.1591,128.7557,129.1499,109179.0
2021-07-06 14:10:00,140.88,141.05,140.84,141.01,82622.0,129.1499,129.3057,129.1132,129.2691,82622.0
2021-07-06 14:20:00,141.02,141.02,140.79,140.81,36334.0,129.2782,129.2782,129.0674,129.0857,36334.0
2021-07-06 14:30:00,140.81,140.97,140.76,140.82,55996.0,129.0857,129.2324,129.0399,129.0949,55996.0
2021-07-06 14:40:00,140.82,140.9,140.8,140.81,37816.0,129.0949,129.1682,129.0766,129.0857,37816.0
2021-07-06 14:50:00,140.81,140.82,140.64,140.68,66853.0,129.0857,129.0949,128.9299,128.9666,66853.0
2021-07-06 15:00:00,140.67,140.7,140.6,140.68,53561.0,128.9574,128.9849,128.8932,128.9666,53561.0
2021-07-06 15:10:00,140.67,140.88,140.66,140.78,48741.0,128.9574,129.1499,128.9482,129.0582,48741.0
2021-07-06 15:20:00,140.79,141.05,140.76,140.91,59558.0,129.0674,129.3057,129.0399,129.1774,59558.0
2021-07-06 15:30:00,140.91,141.2,140.91,141.13,83484.0,129.1774,129.4433,129.1774,129.3791,83484.0
2021-07-06 15:40:00,141.14,141.33,141.13,141.33,111523.0,129.3883,129.5624,129.3791,129.5624,111523.0
2021-07-06 15:50:00,141.36,141.55,141.12,141.19,355350.0,129.5899,129.7641,129.3699,129.4341,355350.0
2021-07-07 09:30:00,142.25,142.4,141.03,141.05,224598.0,130.4058,130.5433,129.2874,129.3057,224598.0
2021-07-07 09:40:00,141.04,141.44,140.79,141.13,102406.0,129.2966,129.6633,129.0674,129.3791,102406.0
2021-07-07 09:50:00,141.12,141.15,140.73,140.76,69486.0,129.3699,129.3974,129.0124,129.0399,69486.0
2021-07-07 10:00:00,140.73,141.09,140.7,140.91,95096.0,129.0124,129.3424,128.9849,129.1774,95096.0
2021-07-07 10:10:00,140.92,141.22,140.76,140.92,82372.0,129.1866,129.4616,129.0399,129.1866,82372.0
2021-07-07 10:20:00,140.93,140.93,140.1,140.1,61567.0,129.1957,129.1957,128.4348,128.4348,61567.0
2021-07-07 10:30:00,140.11,140.23,139.72,139.73,106577.0,128.444,128.554,128.0865,128.0957,106577.0
2021-07-07 10:40:00,139.72,139.82,139.06,139.51,134456.0,128.0865,128.1782,127.4814,127.894,134456.0
2021-07-07 10:50:00,139.52,139.66,139.38,139.55,81803.0,127.9031,128.0315,127.7748,127.9306,81803.0
2021-07-07 11:00:00,139.55,139.65,139.29,139.4,44950.0,127.9306,128.0223,127.6923,127.7931,44950.0
2021-07-07 11:10:00,139.38,139.51,139.17,139.38,39535.0,127.7748,127.894,127.5823,127.7748,39535.0
2021-07-07 11:20:00,139.36,139.49,139.23,139.35,33038.0,127.7565,127.8756,127.6373,127.7473,33038.0
2021-07-07 11:30:00,139.34,139.51,139.12,139.49,65527.0,127.7381,127.894,127.5364,127.8756,65527.0
2021-07-07 11:40:00,139.51,139.88,139.35,139.67,67175.0,127.894,128.2332,127.7473,128.0407,67175.0
2021-07-07 11:50:00,139.66,139.98,139.65,139.84,41300.0,128.0315,128.3248,128.0223,128.1965,41300.0
2021-07-07 12:00:00,139.82,140.09,139.76,140.02,51968.0,128.1782,128.4257,128.1232,128.3615,51968.0
2021-07-07 12:10:00,140.02,140.15,139.84,139.9,43883.0,128.3615,128.4807,128.1965,128.2515,43883.0
2021-07-07 12:20:00,139.93,139.93,139.65,139.69,37483.0,128.279,128.279,128.0223,128.059,37483.0
2021-07-07 12:30:00,139.71,139.88,139.64,139.77,28592.0,128.0773,128.2332,128.0131,128.1323,28592.0
2021-07-07 12:40:00,139.77,139.86,139.65,139.75,25802.0,128.1323,128.2148,128.0223,128.114,25802.0
2021-07-07 12:50:00,139.76,139.86,139.67,139.73,34411.0,128.1232,128.2148,128.0407,128.0957,34411.0
2021-07-07 13:00:00,139.77,139.78,139.6,139.67,47338.0,128.1323,128.1415,127.9765,128.0407,47338.0
2021-07-07 13:10:00,139.67,139.86,139.6,139.84,27063.0,128.0407,128.2148,127.9765,128.1965,27063.0
2021-07-07 13:20:00,139.85,139.95,139.76,139.8,32109.0,128.2057,128.2973,128.1232,128.1598,32109.0
2021-07-07 13:30:00,139.81,139.87,139.7,139.76,26507.0,128.169,128.224,128.0682,128.1232,26507.0
2021-07-07 13:40:00,139.76,139.83,139.63,139.82,31979.0,128.1232,128.1873,128.004,128.1782,31979.0
2021-07-07 13:50:00,139.81,139.96,139.78,139.78,31356.0,128.169,128.3065,128.1415,128.1415,31356.0
2021-07-07 14:00:00,139.79,140.14,139.79,140.03,39435.0,128.1507,128.4715,128.1507,128.3707,39435.0
2021-07-07 14:10:00,140.06,140.09,139.86,140.0,38240.0,128.3982,128.4257,128.2148,128.3432,38240.0
2021-07-07 14:20:00,140.0,140.01,139.8,139.9,51020.0,128.3432,128.3523,128.1598,128.2515,51020.0
2021-07-07 14:30:00,139.91,139.98,139.71,139.72,39379.0,128.2607,128.3248,128.0773,128.0865,39379.0
2021-07-07 14:40:00,139.72,140.14,139.72,140.13,27583.0,128.0865,128.4715,128.0865,128.4624,27583.0
2021-07-07 14:50:00,140.14,140.22,140.01,140.16,46255.0,128.4715,128.5449,128.3523,128.4899,46255.0
2021-07-07 15:00:00,140.16,140.19,140.06,140.1,38321.0,128.4899,128.5174,128.3982,128.4348,38321.0
2021-07-07 15:10:00,140.12,140.23,140.1,140.13,42059.0,128.4532,128.554,128.4348,128.4624,42059.0
2021-07-07 15:20:00,140.15,140.21,139.96,140.06,54667.0,128.4807,128.5357,128.3065,128.3982,54667.0
2021-07-07 15:30:00,140.07,140.15,140.0,140.11,59897.0,128.4073,128.4807,128.3432,128.444,59897.0
2021-07-07 15:40:00,140.13,140.13,139.96,140.03,75792.0,128.4624,128.4624,128.3065,128.3707,75792.0
2021-07-07 15:50:00,140.06,140.25,139.91,139.95,257215.0,128.3982,128.5724,128.2607,128.2973,257215.0
2021-07-08 09:30:00,137.53,137.91,135.72,136.1,772430.0,126.0788,126.4272,124.4195,124.7679,772430.0
2021-07-08 09:40:00,136.12,136.63,135.6,135.73,257760.0,124.7862,125.2538,124.3095,124.4287,257760.0
2021-07-08 09:50:00,135.75,136.92,135.73,136.89,226596.0,124.447,125.5196,124.4287,125.4921,226596.0
2021-07-08 10:00:00,136.91,136.93,136.17,136.53,139669.0,125.5105,125.5288,124.8321,125.1621,139669.0
2021-07-08 10:10:00,136.53,136.91,136.42,136.87,127054.0,125.1621,125.5105,125.0613,125.4738,127054.0
2021-07-08 10:20:00,136.86,137.61,136.42,137.56,120828.0,125.4646,126.1522,125.0613,126.1063,120828.0
2021-07-08 10:30:00,137.57,137.74,137.14,137.42,122654.0,126.1155,126.2713,125.7213,125.978,122654.0
2021-07-08 10:40:00,137.39,137.79,137.22,137.42,71262.0,125.9505,126.3172,125.7946,125.978,71262.0
2021-07-08 10:50:00,137.43,137.79,137.32,137.42,74316.0,125.9872,126.3172,125.8863,125.978,74316.0
2021-07-08 11:00:00,137.42,138.04,137.3,138.03,83255.0,125.978,126.5464,125.868,126.5372,83255.0
2021-07-08 11:10:00,138.05,138.19,137.88,138.14,96936.0,126.5555,126.6839,126.3997,126.638,96936.0
2021-07-08 11:20:00,138.13,138.33,137.89,138.28,57398.0,126.6289,126.8122,126.4089,126.7664,57398.0
2021-07-08 11:30:00,138.26,138.44,138.08,138.4,73838.0,126.7481,126.9131,126.583,126.8764,73838.0
2021-07-08 11:40:00,138.41,138.41,138.23,138.3,45401.0,126.8856,126.8856,126.7206,126.7847,45401.0
2021-07-08 11:50:00,138.31,138.47,138.28,138.46,46483.0,126.7939,126.9406,126.7664,126.9314,46483.0
2021-07-08 12:00:00,138.48,138.64,138.35,138.61,101983.0,126.9497,127.0964,126.8306,127.0689,101983.0
2021-07-08 12:10:00,138.59,138.71,138.45,138.51,62753.0,127.0506,127.1606,126.9222,126.9772,62753.0
2021-07-08 12:20:00,138.5,138.79,138.48,138.76,50718.0,126.9681,127.2339,126.9497,127.2064,50718.0
2021-07-08 12:30:00,138.77,138.87,138.64,138.65,38229.0,127.2156,127.3073,127.0964,127.1056,38229.0
2021-07-08 12:40:00,138.65,138.81,138.54,138.56,56586.0,127.1056,127.2523,127.0047,127.0231,56586.0
2021-07-08 12:50:00,138.57,138.74,138.5,138.5,56363.0,127.0322,127.1881,126.9681,126.9681,56363.0
2021-07-08 13:00:00,138.52,138.74,138.46,138.62,49630.0,126.9864,127.1881,126.9314,127.0781,49630.0
2021-07-08 13:10:00,138.63,138.66,138.33,138.33,59032.0,127.0872,127.1147,126.8122,126.8122,59032.0
2021-07-08 13:20:00,138.31,138.64,138.18,138.6,54751.0,126.7939,127.0964,126.6747,127.0597,54751.0
2021-07-08 13:30:00,138.62,138.72,138.56,138.66,66471.0,127.0781,127.1698,127.0231,127.1147,66471.0
2021-07-08 13:40:00,138.67,138.67,138.39,138.39,34808.0,127.1239,127.1239,126.8672,126.8672,34808.0
2021-07-08 13:50:00,138.4,138.41,138.07,138.09,38579.0,126.8764,126.8856,126.5739,126.5922,38579.0
2021-07-08 14:00:00,138.1,138.16,137.78,137.81,67968.0,126.6014,126.6564,126.308,126.3355,67968.0
2021-07-08 14:10:00,137.82,137.87,137.5,137.51,53518.0,126.3447,126.3905,126.0513,126.0605,53518.0
2021-07-08 14:20:00,137.51,137.61,137.36,137.45,56899.0,126.0605,126.1522,125.923,126.0055,56899.0
2021-07-08 14:30:00,137.43,137.69,137.33,137.49,77516.0,125.9872,126.2255,125.8955,126.0422,77516.0
2021-07-08 14:40:00,137.51,137.65,137.43,137.43,63609.0,126.0605,126.1888,125.9872,125.9872,63609.0
2021-07-08 14:50:00,137.44,137.76,137.4,137.69,54227.0,125.9963,126.2897,125.9597,126.2255,54227.0
2021-07-08 15:00:00,137.7,137.85,137.69,137.79,61174.0,126.2347,126.3722,126.2255,126.3172,61174.0
2021-07-08 15:10:00,137.8,137.97,137.51,137.57,109851.0,126.3264,126.4822,126.0605,126.1155,109851.0
2021-07-08 15:20:00,137.57,137.83,137.55,137.82,86002.0,126.1155,126.3539,126.0972,126.3447,86002.0
2021-07-08 15:30:00,137.84,138.11,137.76,138.04,114383.0,126.363,126.6105,126.2897,126.5464,114383.0
2021-07-08 15:40:00,138.04,138.04,137.74,137.75,168622.0,126.5464,126.5464,126.2713,126.2805,168622.0
2021-07-08 15:50:00,137.74,138.42,137.7,138.33,531211.0,126.2713,126.8947,126.2347,126.8122,531211.0
2021-07-09 09:30:00,137.89,138.48,137.85,137.93,169646.0,126.4089,126.9497,126.3722,126.4455,169646.0
2021-07-09 09:40:00,137.88,139.03,137.81,139.03,163399.0,126.3997,127.4539,126.3355,127.4539,163399.0
2021-07-09 09:50:00,139.06,139.24,138.89,139.12,108146.0,127.4814,127.6465,127.3256,127.5364,108146.0
2021-07-09 10:00:00,139.11,139.3,138.91,139.14,70045.0,127.5273,127.7015,127.3439,127.5548,70045.0
2021-07-09 10:10:00,139.19,139.35,139.0,139.18,304715.0,127.6006,127.7473,127.4264,127.5915,304715.0
2021-07-09 10:20:00,139.16,139.58,139.15,139.3,119696.0,127.5731,127.9581,127.5639,127.7015,119696.0
2021-07-09 10:30:00,139.3,139.62,139.16,139.44,73077.0,127.7015,127.9948,127.5731,127.8298,73077.0
2021-07-09 10:40:00,139.43,139.62,139.42,139.59,56025.0,127.8206,127.9948,127.8115,127.9673,56025.0
2021-07-09 10:50:00,139.57,139.97,139.57,139.86,92120.0,127.949,128.3157,127.949,128.2148,92120.0
2021-07-09 11:00:00,139.87,140.56,139.87,140.55,98022.0,128.224,128.8565,128.224,128.8474,98022.0
2021-07-09 11:10:00,140.56,140.76,140.49,140.71,85016.0,128.8565,129.0399,128.7924,128.9941,85016.0
2021-07-09 11:20:00,140.71,140.79,140.59,140.77,89196.0,128.9941,129.0674,128.884,129.0491,89196.0
2021-07-09 11:30:00,140.77,141.11,140.77,140.97,92340.0,129.0491,129.3608,129.0491,129.2324,92340.0
2021-07-09 11:40:00,140.97,141.18,140.79,140.88,75492.0,129.2324,129.4249,129.0674,129.1499,75492.0
2021-07-09 11:50:00,140.88,141.11,140.88,140.97,77519.0,129.1499,129.3608,129.1499,129.2324,77519.0
2021-07-09 12:00:00,140.97,141.16,140.97,141.13,59113.0,129.2324,129.4066,129.2324,129.3791,59113.0
2021-07-09 12:10:00,141.11,141.2,140.99,141.13,67753.0,129.3608,129.4433,129.2507,129.3791,67753.0
2021-07-09 12:20:00,141.14,141.15,140.94,140.97,54017.0,129.3883,129.3974,129.2049,129.2324,54017.0
2021-07-09 12:30:00,140.98,141.18,140.92,141.18,63262.0,129.2416,129.4249,129.1866,129.4249,63262.0
2021-07-09 12:40:00,141.18,141.46,141.18,141.39,150567.0,129.4249,129.6816,129.4249,129.6174,150567.0
2021-07-09 12:50:00,141.4,141.44,141.25,141.33,122792.0,129.6266,129.6633,129.4891,129.5624,122792.0
2021-07-09 13:00:00,141.32,141.47,141.2,141.24,144021.0,129.5533,129.6908,129.4433,129.4799,144021.0
2021-07-09 13:10:00,141.25,141.32,141.07,141.24,77834.0,129.4891,129.5533,129.3241,129.4799,77834.0
2021-07-09 13:20:00,141.25,141.35,141.18,141.3,44552.0,129.4891,129.5808,129.4249,129.5349,44552.0
2021-07-09 13:30:00,141.31,141.61,141.29,141.59,69218.0,129.5441,129.8191,129.5258,129.8008,69218.0
2021-07-09 13:40:00,141.59,141.63,141.53,141.62,44112.0,129.8008,129.8375,129.7458,129.8283,44112.0
2021-07-09 13:50:00,141.61,141.61,141.36,141.47,36651.0,129.8191,129.8191,129.5899,129.6908,36651.0
2021-07-09 14:00:00,141.46,141.46,141.29,141.32,35132.0,129.6816,129.6816,129.5258,129.5533,35132.0
2021-07-09 14:10:00,141.32,141.42,141.27,141.42,44700.0,129.5533,129.6449,129.5074,129.6449,44700.0
2021-07-09 14:20:00,141.43,141.57,141.4,141.56,50711.0,129.6541,129.7825,129.6266,129.7733,50711.0
2021-07-09 14:30:00,141.57,141.6,141.53,141.58,45730.0,129.7825,129.81,129.7458,129.7916,45730.0
2021-07-09 14:40:00,141.58,141.71,141.49,141.53,49780.0,129.7916,129.9108,129.7091,129.7458,49780.0
2021-07-09 14:50:00,141.51,141.68,141.5,141.65,38288.0,129.7274,129.8833,129.7183,129.8558,38288.0
2021-07-09 15:00:00,141.67,141.7,141.57,141.64,58211.0,129.8741,129.9016,129.7825,129.8466,58211.0
2021-07-09 15:10:00,141.65,141.7,141.6,141.65,44625.0,129.8558,129.9016,129.81,129.8558,44625.0
2021-07-09 15:20:00,141.65,141.73,141.53,141.62,75013.0,129.8558,129.9291,129.7458,129.8283,75013.0
2021-07-09 15:30:00,141.61,141.68,141.44,141.44,136924.0,129.8191,129.8833,129.6633,129.6633,136924.0
2021-07-09 15:40:00,141.44,141.45,141.16,141.39,150699.0,129.6633,129.6724,129.4066,129.6174,150699.0
2021-07-09 15:50:00,141.41,141.71,141.33,141.43,485976.0,129.6358,129.9108,129.5624,129.6541,485976.0
2021-07-12 09:30:00,141.4,141.9,141.2,141.58,241758.0,129.6266,130.085,129.4433,129.7916,241758.0
2021-07-12 09:40:00,141.59,142.18,141.25,141.66,192435.0,129.8008,130.3417,129.4891,129.865,192435.0
2021-07-12 09:50:00,141.64,142.07,141.56,141.99,92046.0,129.8466,130.2408,129.7733,130.1675,92046.0
2021-07-12 10:00:00,141.98,142.49,141.9,142.43,125367.0,130.1583,130.6259,130.085,130.5708,125367.0
2021-07-12 10:10:00,142.42,142.46,142.19,142.39,125667.0,130.5617,130.5983,130.3508,130.5342,125667.0
2021-07-12 10:20:00,142.4,142.48,141.95,142.26,170884.0,130.5433,130.6167,130.1308,130.415,170884.0
2021-07-12 10:30:00,142.27,142.42,142.19,142.34,139470.0,130.4242,130.5617,130.3508,130.4883,139470.0
2021-07-12 10:40:00,142.32,142.47,142.27,142.33,132461.0,130.47,130.6075,130.4242,130.4792,132461.0
2021-07-12 10:50:00,142.32,142.47,142.24,142.25,107661.0,130.47,130.6075,130.3967,130.4058,107661.0
2021-07-12 11:00:00,142.24,142.46,142.22,142.36,64826.0,130.3967,130.5983,130.3783,130.5067,64826.0
2021-07-12 11:10:00,142.39,142.41,142.14,142.33,65362.0,130.5342,130.5525,130.305,130.4792,65362.0
2021-07-12 11:20:00,142.32,142.34,142.1,142.1,49651.0,130.47,130.4883,130.2683,130.2683,49651.0
2021-07-12 11:30:00,142.1,142.42,142.06,142.41,83551.0,130.2683,130.5617,130.2317,130.5525,83551.0
2021-07-12 11:40:00,142.4,142.97,142.39,142.92,177650.0,130.5433,131.0659,130.5342,131.02,177650.0
2021-07-12 11:50:00,142.92,143.02,142.82,142.82,91618.0,131.02,131.1117,130.9284,130.9284,91618.0
2021-07-12 12:00:00,142.83,142.86,142.46,142.5,164139.0,130.9375,130.965,130.5983,130.635,164139.0
2021-07-12 12:10:00,142.5,142.6,142.48,142.5,38692.0,130.635,130.7267,130.6167,130.635,38692.0
2021-07-12 12:20:00,142.51,142.66,142.37,142.37,72079.0,130.6442,130.7817,130.5158,130.5158,72079.0
2021-07-12 12:30:00,142.39,142.54,142.24,142.33,53966.0,130.5342,130.6717,130.3967,130.4792,53966.0
2021-07-12 12:40:00,142.33,142.37,142.18,142.24,52591.0,130.4792,130.5158,130.3417,130.3967,52591.0
2021-07-12 12:50:00,142.25,142.3,142.1,142.11,47120.0,130.4058,130.4517,130.2683,130.2775,47120.0
2021-07-12 13:00:00,142.11,142.24,142.07,142.18,33066.0,130.2775,130.3967,130.2408,130.3417,33066.0
2021-07-12 13:10:00,142.19,142.31,142.14,142.26,32919.0,130.3508,130.4608,130.305,130.415,32919.0
2021-07-12 13:20:00,142.26,142.29,142.11,142.21,65574.0,130.415,130.4425,130.2775,130.3692,65574.0
2021-07-12 13:30:00,142.19,142.29,142.15,142.19,61967.0,130.3508,130.4425,130.3142,130.3508,61967.0
2021-07-12 13:40:00,142.19,142.2,141.97,141.99,47946.0,130.3508,130.36,130.1491,130.1675,47946.0
2021-07-12 13:50:00,141.97,142.12,141.97,142.09,46071.0,130.1491,130.2867,130.1491,130.2592,46071.0
2021-07-12 14:00:00,142.09,142.16,141.96,142.0,132111.0,130.2592,130.3233,130.14,130.1766,132111.0
2021-07-12 14:10:00,142.0,142.18,141.98,142.17,115674.0,130.1766,130.3417,130.1583,130.3325,115674.0
2021-07-12 14:20:00,142.16,142.2,142.09,142.14,51801.0,130.3233,130.36,130.2592,130.305,51801.0
2021-07-12 14:30:00,142.15,142.3,142.14,142.24,58544.0,130.3142,130.4517,130.305,130.3967,58544.0
2021-07-12 14:40:00,142.25,142.28,142.19,142.26,46301.0,130.4058,130.4333,130.3508,130.415,46301.0
2021-07-12 14:50:00,142.26,142.32,142.24,142.26,55201.0,130.415,130.47,130.3967,130.415,55201.0
2021-07-12 15:00:00,142.26,142.31,142.13,142.29,56746.0,130.415,130.4608,130.2958,130.4425,56746.0
2021-07-12 15:10:00,142.3,142.36,142.24,142.36,59184.0,130.4517,130.5067,130.3967,130.5067,59184.0
2021-07-12 15:20:00,142.36,142.41,142.29,142.37,53933.0,130.5067,130.5525,130.4425,130.5158,53933.0
2021-07-12 15:30:00,142.37,142.4,142.22,142.28,87975.0,130.5158,130.5433,130.3783,130.4333,87975.0
2021-07-12 15:40:00,142.28,142.45,142.24,142.45,93424.0,130.4333,130.5892,130.3967,130.5892,93424.0
2021-07-12 15:50:00,142.45,142.61,142.27,142.46,596233.0,130.5892,130.7359,130.4242,130.5983,596233.0
2021-07-13 09:30:00,142.35,142.66,141.46,141.55,292651.0,130.4975,130.7817,129.6816,129.7641,292651.0
2021-07-13 09:40:00,141.48,141.81,141.28,141.69,280374.0,129.6999,130.0025,129.5166,129.8925,280374.0
2021-07-13 09:50:00,141.73,142.05,141.59,141.88,276268.0,129.9291,130.2225,129.8008,130.0666,276268.0
2021-07-13 10:00:00,141.92,142.09,141.65,141.8,284143.0,130.1033,130.2592,129.8558,129.9933,284143.0
2021-07-13 10:10:00,141.81,141.97,141.7,141.72,106494.0,130.0025,130.1491,129.9016,129.92,106494.0
2021-07-13 10:20:00,141.73,141.8,141.54,141.77,198601.0,129.9291,129.9933,129.755,129.9658,198601.0
2021-07-13 10:30:00,141.8,142.03,141.76,141.95,159004.0,129.9933,130.2042,129.9566,130.1308,159004.0
2021-07-13 10:40:00,141.97,142.01,141.71,141.79,61369.0,130.1491,130.1858,129.9108,129.9841,61369.0
2021-07-13 10:50:00,141.79,141.79,141.37,141.48,86419.0,129.9841,129.9841,129.5991,129.6999,86419.0
2021-07-13 11:00:00,141.49,141.89,141.49,141.82,57951.0,129.7091,130.0758,129.7091,130.0116,57951.0
2021-07-13 11:10:00,141.82,142.02,141.75,141.95,49073.0,130.0116,130.195,129.9475,130.1308,49073.0
2021-07-13 11:20:00,141.92,142.03,141.84,141.92,60510.0,130.1033,130.2042,130.03,130.1033,60510.0
2021-07-13 11:30:00,141.91,141.97,141.71,141.85,32773.0,130.0941,130.1491,129.9108,130.0391,32773.0
2021-07-13 11:40:00,141.85,141.93,141.81,141.88,41138.0,130.0391,130.1125,130.0025,130.0666,41138.0
2021-07-13 11:50:00,141.88,142.09,141.77,142.01,98968.0,130.0666,130.2592,129.9658,130.1858,98968.0
2021-07-13 12:00:00,142.02,142.03,141.85,141.96,28005.0,130.195,130.2042,130.0391,130.14,28005.0
2021-07-13 12:10:00,141.95,142.03,141.94,142.01,38763.0,130.1308,130.2042,130.1216,130.1858,38763.0
2021-07-13 12:20:00,142.01,142.02,141.84,141.86,43582.0,130.1858,130.195,130.03,130.0483,43582.0
2021-07-13 12:30:00,141.88,141.98,141.82,141.84,41690.0,130.0666,130.1583,130.0116,130.03,41690.0
2021-07-13 12:40:00,141.83,141.91,141.8,141.89,45278.0,130.0208,130.0941,129.9933,130.0758,45278.0
2021-07-13 12:50:00,141.9,141.91,141.77,141.86,43027.0,130.085,130.0941,129.9658,130.0483,43027.0
2021-07-13 13:00:00,141.85,141.93,141.52,141.61,53968.0,130.0391,130.1125,129.7366,129.8191,53968.0
2021-07-13 13:10:00,141.6,141.6,141.15,141.17,47514.0,129.81,129.81,129.3974,129.4158,47514.0
2021-07-13 13:20:00,141.16,141.2,140.9,141.16,59625.0,129.4066,129.4433,129.1682,129.4066,59625.0
2021-07-13 13:30:00,141.08,141.1,140.78,140.95,57732.0,129.3333,129.3516,129.0582,129.2141,57732.0
2021-07-13 13:40:00,140.97,141.06,140.75,140.92,54257.0,129.2324,129.3149,129.0307,129.1866,54257.0
2021-07-13 13:50:00,140.89,140.99,140.78,140.87,58195.0,129.1591,129.2507,129.0582,129.1407,58195.0
2021-07-13 14:00:00,140.86,140.86,140.42,140.66,83699.0,129.1316,129.1316,128.7282,128.9482,83699.0
2021-07-13 14:10:00,140.65,141.02,140.64,140.97,55004.0,128.9391,129.2782,128.9299,129.2324,55004.0
2021-07-13 14:20:00,140.96,141.24,140.83,141.24,95056.0,129.2232,129.4799,129.1041,129.4799,95056.0
2021-07-13 14:30:00,141.22,141.37,141.17,141.21,54550.0,129.4616,129.5991,129.4158,129.4524,54550.0
2021-07-13 14:40:00,141.22,141.3,140.93,141.02,59321.0,129.4616,129.5349,129.1957,129.2782,59321.0
2021-07-13 14:50:00,141.02,141.17,140.89,141.16,82008.0,129.2782,129.4158,129.1591,129.4066,82008.0
2021-07-13 15:00:00,141.16,141.22,140.95,141.0,87452.0,129.4066,129.4616,129.2141,129.2599,87452.0
2021-07-13 15:10:00,141.0,141.09,140.9,141.06,72076.0,129.2599,129.3424,129.1682,129.3149,72076.0
2021-07-13 15:20:00,141.05,141.22,141.01,141.16,62804.0,129.3057,129.4616,129.2691,129.4066,62804.0
2021-07-13 15:30:00,141.15,141.54,140.97,141.53,145467.0,129.3974,129.755,129.2324,129.7458,145467.0
2021-07-13 15:40:00,141.53,141.61,141.28,141.37,138190.0,129.7458,129.8191,129.5166,129.5991,138190.0
2021-07-13 15:50:00,141.38,141.47,141.06,141.19,270357.0,129.6083,129.6908,129.3149,129.4341,270357.0
2021-07-14 09:30:00,143.52,146.34,143.36,145.56,1404804.0,131.5701,134.1553,131.4234,133.4402,1404804.0
2021-07-14 09:40:00,145.56,145.86,145.01,145.41,450268.0,133.4402,133.7153,132.936,133.3027,450268.0
2021-07-14 09:50:00,145.45,145.74,145.11,145.31,333112.0,133.3394,133.6052,133.0277,133.211,333112.0
2021-07-14 10:00:00,145.35,146.0,145.25,145.41,412692.0,133.2477,133.8436,133.156,133.3027,412692.0
2021-07-14 10:10:00,145.41,145.81,145.25,145.39,264421.0,133.3027,133.6694,133.156,133.2844,264421.0
2021-07-14 10:20:00,145.37,145.4,143.86,144.09,333567.0,133.2661,133.2936,131.8818,132.0926,333567.0
2021-07-14 10:30:00,144.11,144.29,143.38,143.58,289573.0,132.111,132.276,131.4417,131.6251,289573.0
2021-07-14 10:40:00,143.56,144.01,143.5,143.78,162070.0,131.6068,132.0193,131.5518,131.8084,162070.0
2021-07-14 10:50:00,143.78,144.49,143.77,144.46,154657.0,131.8084,132.4593,131.7993,132.4318,154657.0
2021-07-14 11:00:00,144.48,144.66,143.77,143.95,136557.0,132.4502,132.6152,131.7993,131.9643,136557.0
2021-07-14 11:10:00,143.96,144.02,143.58,143.69,93999.0,131.9735,132.0285,131.6251,131.7259,93999.0
2021-07-14 11:20:00,143.67,143.82,143.04,143.33,176536.0,131.7076,131.8451,131.1301,131.3959,176536.0
2021-07-14 11:30:00,143.3,143.57,143.07,143.22,85511.0,131.3684,131.6159,131.1576,131.2951,85511.0
2021-07-14 11:40:00,143.19,143.27,142.69,143.06,180186.0,131.2676,131.3409,130.8092,131.1484,180186.0
2021-07-14 11:50:00,143.08,143.15,142.5,142.63,86366.0,131.1667,131.2309,130.635,130.7542,86366.0
2021-07-14 12:00:00,142.62,143.29,142.6,143.16,130420.0,130.745,131.3592,130.7267,131.2401,130420.0
2021-07-14 12:10:00,143.14,143.37,143.08,143.22,47301.0,131.2217,131.4326,131.1667,131.2951,47301.0
2021-07-14 12:20:00,143.25,143.4,143.19,143.35,61483.0,131.3226,131.4601,131.2676,131.4142,61483.0
2021-07-14 12:30:00,143.34,143.47,143.21,143.39,69625.0,131.4051,131.5243,131.2859,131.4509,69625.0
2021-07-14 12:40:00,143.38,143.56,143.36,143.49,61366.0,131.4417,131.6068,131.4234,131.5426,61366.0
2021-07-14 12:50:00,143.5,143.58,143.33,143.49,39851.0,131.5518,131.6251,131.3959,131.5426,39851.0
2021-07-14 13:00:00,143.5,143.57,143.34,143.41,53178.0,131.5518,131.6159,131.4051,131.4692,53178.0
2021-07-14 13:10:00,143.41,143.41,143.14,143.33,63851.0,131.4692,131.4692,131.2217,131.3959,63851.0
2021-07-14 13:20:00,143.3,143.4,143.19,143.27,48674.0,131.3684,131.4601,131.2676,131.3409,48674.0
2021-07-14 13:30:00,143.27,143.48,143.24,143.45,43155.0,131.3409,131.5334,131.3134,131.5059,43155.0
2021-07-14 13:40:00,143.46,143.49,143.38,143.39,48954.0,131.5151,131.5426,131.4417,131.4509,48954.0
2021-07-14 13:50:00,143.39,143.64,143.29,143.63,66325.0,131.4509,131.6801,131.3592,131.6709,66325.0
2021-07-14 14:00:00,143.64,143.88,143.6,143.8,98184.0,131.6801,131.9001,131.6434,131.8268,98184.0
2021-07-14 14:10:00,143.81,144.28,143.75,144.27,126724.0,131.8359,132.2668,131.7809,132.2576,126724.0
2021-07-14 14:20:00,144.27,144.43,144.21,144.22,124344.0,132.2576,132.4043,132.2026,132.2118,124344.0
2021-07-14 14:30:00,144.23,144.24,143.94,144.19,77887.0,132.221,132.2301,131.9551,132.1843,77887.0
2021-07-14 14:40:00,144.2,144.46,144.06,144.4,156527.0,132.1935,132.4318,132.0651,132.3768,156527.0
2021-07-14 14:50:00,144.4,144.44,144.18,144.34,97570.0,132.3768,132.4135,132.1751,132.3218,97570.0
2021-07-14 15:00:00,144.34,144.68,144.2,144.67,131767.0,132.3218,132.6335,132.1935,132.6243,131767.0
2021-07-14 15:10:00,144.67,144.72,144.29,144.37,153880.0,132.6243,132.6702,132.276,132.3493,153880.0
2021-07-14 15:20:00,144.37,144.53,144.12,144.12,137604.0,132.3493,132.496,132.1201,132.1201,137604.0
2021-07-14 15:30:00,144.1,144.37,143.85,144.31,232844.0,132.1018,132.3493,131.8726,132.2943,232844.0
2021-07-14 15:40:00,144.32,144.33,144.1,144.26,185022.0,132.3035,132.3126,132.1018,132.2485,185022.0
2021-07-14 15:50:00,144.25,144.25,143.26,143.78,674144.0,132.2393,132.2393,131.3317,131.8084,674144.0
2021-07-15 09:30:00,143.9,144.3,142.31,142.37,341832.0,131.9184,132.2851,130.4608,130.5158,341832.0
2021-07-15 09:40:00,142.36,143.04,141.91,143.03,160788.0,130.5067,131.1301,130.0941,131.1209,160788.0
2021-07-15 09:50:00,142.98,143.62,142.89,143.5,127056.0,131.0751,131.6618,130.9925,131.5518,127056.0
2021-07-15 10:00:00,143.49,143.5,143.03,143.14,81255.0,131.5426,131.5518,131.1209,131.2217,81255.0
2021-07-15 10:10:00,143.17,143.17,142.22,142.23,78293.0,131.2492,131.2492,130.3783,130.3875,78293.0
2021-07-15 10:20:00,142.21,142.6,141.76,142.04,95067.0,130.3692,130.7267,129.9566,130.2133,95067.0
2021-07-15 10:30:00,142.05,142.52,141.98,142.5,57111.0,130.2225,130.6534,130.1583,130.635,57111.0
2021-07-15 10:40:00,142.48,142.5,141.72,141.76,76247.0,130.6167,130.635,129.92,129.9566,76247.0
2021-07-15 10:50:00,141.75,142.31,141.6,142.13,84493.0,129.9475,130.4608,129.81,130.2958,84493.0
2021-07-15 11:00:00,142.12,142.18,141.74,142.1,64122.0,130.2867,130.3417,129.9383,130.2683,64122.0
2021-07-15 11:10:00,142.07,142.21,141.89,142.11,49369.0,130.2408,130.3692,130.0758,130.2775,49369.0
2021-07-15 11:20:00,142.12,142.32,142.1,142.13,42096.0,130.2867,130.47,130.2683,130.2958,42096.0
2021-07-15 11:30:00,142.12,142.48,142.1,142.46,47173.0,130.2867,130.6167,130.2683,130.5983,47173.0
2021-07-15 11:40:00,142.41,142.48,142.11,142.12,43757.0,130.5525,130.6167,130.2775,130.2867,43757.0
2021-07-15 11:50:00,142.12,142.17,141.65,141.7,41271.0,130.2867,130.3325,129.8558,129.9016,41271.0
2021-07-15 12:00:00,141.68,141.76,141.1,141.16,79853.0,129.8833,129.9566,129.3516,129.4066,79853.0
2021-07-15 12:10:00,141.17,141.37,140.94,141.25,120202.0,129.4158,129.5991,129.2049,129.4891,120202.0
2021-07-15 12:20:00,141.24,141.43,141.13,141.31,38783.0,129.4799,129.6541,129.3791,129.5441,38783.0
2021-07-15 12:30:00,141.33,141.53,141.07,141.43,42119.0,129.5624,129.7458,129.3241,129.6541,42119.0
2021-07-15 12:40:00,141.43,141.56,141.38,141.56,30606.0,129.6541,129.7733,129.6083,129.7733,30606.0
2021-07-15 12:50:00,141.54,141.59,141.38,141.38,61192.0,129.755,129.8008,129.6083,129.6083,61192.0
2021-07-15 13:00:00,141.37,141.4,140.92,141.0,62835.0,129.5991,129.6266,129.1866,129.2599,62835.0
2021-07-15 13:10:00,140.99,141.28,140.95,141.01,64859.0,129.2507,129.5166,129.2141,129.2691,64859.0
2021-07-15 13:20:00,141.01,141.41,140.92,141.39,59498.0,129.2691,129.6358,129.1866,129.6174,59498.0
2021-07-15 13:30:00,141.37,141.42,141.04,141.06,137421.0,129.5991,129.6449,129.2966,129.3149,137421.0
2021-07-15 13:40:00,141.04,141.35,141.04,141.29,58807.0,129.2966,129.5808,129.2966,129.5258,58807.0
2021-07-15 13:50:00,141.27,141.28,140.72,140.81,93123.0,129.5074,129.5166,129.0032,129.0857,93123.0
2021-07-15 14:00:00,140.78,141.18,140.77,141.02,67198.0,129.0582,129.4249,129.0491,129.2782,67198.0
2021-07-15 14:10:00,141.03,141.11,140.91,141.11,35231.0,129.2874,129.3608,129.1774,129.3608,35231.0
2021-07-15 14:20:00,141.12,141.19,141.01,141.09,39842.0,129.3699,129.4341,129.2691,129.3424,39842.0
2021-07-15 14:30:00,141.08,141.25,141.02,141.22,42168.0,129.3333,129.4891,129.2782,129.4616,42168.0
2021-07-15 14:40:00,141.24,141.33,141.03,141.33,49327.0,129.4799,129.5624,129.2874,129.5624,49327.0
2021-07-15 14:50:00,141.31,141.46,141.26,141.37,74507.0,129.5441,129.6816,129.4983,129.5991,74507.0
2021-07-15 15:00:00,141.34,141.46,141.2,141.25,80782.0,129.5716,129.6816,129.4433,129.4891,80782.0
2021-07-15 15:10:00,141.25,141.32,141.03,141.12,92743.0,129.4891,129.5533,129.2874,129.3699,92743.0
2021-07-15 15:20:00,141.13,141.24,140.95,141.15,95035.0,129.3791,129.4799,129.2141,129.3974,95035.0
2021-07-15 15:30:00,141.15,141.62,141.14,141.35,118336.0,129.3974,129.8283,129.3883,129.5808,118336.0
2021-07-15 15:40:00,141.36,141.49,141.15,141.32,171575.0,129.5899,129.7091,129.3974,129.5533,171575.0
2021-07-15 15:50:00,141.34,141.51,141.1,141.51,388789.0,129.5716,129.7274,129.3516,129.7274,388789.0
2021-07-16 09:30:00,141.86,142.51,141.79,142.14,268400.0,130.0483,130.6442,129.9841,130.305,268400.0
2021-07-16 09:40:00,142.14,142.26,141.83,141.89,115107.0,130.305,130.415,130.0208,130.0758,115107.0
2021-07-16 09:50:00,141.87,142.31,141.68,142.27,142781.0,130.0575,130.4608,129.8833,130.4242,142781.0
2021-07-16 10:00:00,142.29,142.32,141.53,141.61,87334.0,130.4425,130.47,129.7458,129.8191,87334.0
2021-07-16 10:10:00,141.68,141.84,141.39,141.44,95741.0,129.8833,130.03,129.6174,129.6633,95741.0
2021-07-16 10:20:00,141.52,141.54,140.98,140.98,85870.0,129.7366,129.755,129.2416,129.2416,85870.0
2021-07-16 10:30:00,140.97,141.37,140.95,141.24,94598.0,129.2324,129.5991,129.2141,129.4799,94598.0
2021-07-16 10:40:00,141.25,141.25,140.44,140.51,81571.0,129.4891,129.4891,128.7465,128.8107,81571.0
2021-07-16 10:50:00,140.51,140.91,140.45,140.59,60837.0,128.8107,129.1774,128.7557,128.884,60837.0
2021-07-16 11:00:00,140.64,140.67,140.08,140.24,51745.0,128.9299,128.9574,128.4165,128.5632,51745.0
2021-07-16 11:10:00,140.22,140.41,139.87,140.23,118504.0,128.5449,128.719,128.224,128.554,118504.0
2021-07-16 11:20:00,140.2,140.4,140.07,140.2,93963.0,128.5265,128.7099,128.4073,128.5265,93963.0
2021-07-16 11:30:00,140.17,140.45,140.16,140.41,44445.0,128.499,128.7557,128.4899,128.719,44445.0
2021-07-16 11:40:00,140.41,140.44,139.93,140.26,54708.0,128.719,128.7465,128.279,128.5815,54708.0
2021-07-16 11:50:00,140.27,140.5,140.25,140.39,47416.0,128.5907,128.8015,128.5724,128.7007,47416.0
2021-07-16 12:00:00,140.39,140.78,140.34,140.72,69770.0,128.7007,129.0582,128.6549,129.0032,69770.0
2021-07-16 12:10:00,140.78,140.88,140.68,140.88,35867.0,129.0582,129.1499,128.9666,129.1499,35867.0
2021-07-16 12:20:00,140.88,140.94,140.79,140.79,40496.0,129.1499,129.2049,129.0674,129.0674,40496.0
2021-07-16 12:30:00,140.82,140.86,140.62,140.63,22000.0,129.0949,129.1316,128.9116,128.9207,22000.0
2021-07-16 12:40:00,140.64,140.73,140.57,140.68,30706.0,128.9299,129.0124,128.8657,128.9666,30706.0
2021-07-16 12:50:00,140.67,140.89,140.64,140.72,38320.0,128.9574,129.1591,128.9299,129.0032,38320.0
2021-07-16 13:00:00,140.7,140.92,140.69,140.89,24185.0,128.9849,129.1866,128.9757,129.1591,24185.0
2021-07-16 13:10:00,140.89,140.94,140.85,140.92,26968.0,129.1591,129.2049,129.1224,129.1866,26968.0
2021-07-16 13:20:00,140.91,140.92,140.63,140.63,26755.0,129.1774,129.1866,128.9207,128.9207,26755.0
2021-07-16 13:30:00,140.66,140.74,140.49,140.58,31501.0,128.9482,129.0216,128.7924,128.8749,31501.0
2021-07-16 13:40:00,140.55,140.65,140.45,140.56,23735.0,128.8474,128.9391,128.7557,128.8565,23735.0
2021-07-16 13:50:00,140.56,140.56,140.4,140.41,18902.0,128.8565,128.8565,128.7099,128.719,18902.0
2021-07-16 14:00:00,140.41,140.5,140.27,140.48,69976.0,128.719,128.8015,128.5907,128.7832,69976.0
2021-07-16 14:10:00,140.49,140.55,140.28,140.53,27390.0,128.7924,128.8474,128.5999,128.829,27390.0
2021-07-16 14:20:00,140.53,140.59,140.34,140.34,39024.0,128.829,128.884,128.6549,128.6549,39024.0
2021-07-16 14:30:00,140.33,140.46,140.24,140.33,43122.0,128.6457,128.7649,128.5632,128.6457,43122.0
2021-07-16 14:40:00,140.31,140.44,140.22,140.27,39826.0,128.6274,128.7465,128.5449,128.5907,39826.0
2021-07-16 14:50:00,140.26,140.39,140.22,140.25,40623.0,128.5815,128.7007,128.5449,128.5724,40623.0
2021-07-16 15:00:00,140.24,140.29,140.11,140.22,57288.0,128.5632,128.609,128.444,128.5449,57288.0
2021-07-16 15:10:00,140.22,140.4,140.03,140.4,89227.0,128.5449,128.7099,128.3707,128.7099,89227.0
2021-07-16 15:20:00,140.38,140.4,139.94,139.98,83947.0,128.6915,128.7099,128.2882,128.3248,83947.0
2021-07-16 15:30:00,139.96,140.1,139.89,139.9,104446.0,128.3065,128.4348,128.2423,128.2515,104446.0
2021-07-16 15:40:00,139.91,140.03,139.7,139.84,171569.0,128.2607,128.3707,128.0682,128.1965,171569.0
2021-07-16 15:50:00,139.85,139.98,139.53,139.71,627414.0,128.2057,128.3248,127.9123,128.0773,627414.0
2021-07-19 09:30:00,138.32,138.74,137.42,137.85,488430.0,126.8031,127.1881,125.978,126.3722,488430.0
2021-07-19 09:40:00,137.85,138.6,137.3,138.08,186118.0,126.3722,127.0597,125.868,126.583,186118.0
2021-07-19 09:50:00,138.07,138.07,137.09,137.34,171902.0,126.5739,126.5739,125.6755,125.9047,171902.0
2021-07-19 10:00:00,137.34,137.62,136.81,137.36,252081.0,125.9047,126.1613,125.4188,125.923,252081.0
2021-07-19 10:10:00,137.35,138.07,137.25,138.03,167436.0,125.9138,126.5739,125.8221,126.5372,167436.0
2021-07-19 10:20:00,138.01,138.39,137.76,138.13,200631.0,126.5189,126.8672,126.2897,126.6289,200631.0
2021-07-19 10:30:00,138.13,138.22,137.56,137.84,147399.0,126.6289,126.7114,126.1063,126.363,147399.0
2021-07-19 10:40:00,137.87,138.47,137.8,138.46,129265.0,126.3905,126.9406,126.3264,126.9314,129265.0
2021-07-19 10:50:00,138.46,138.63,138.01,138.35,103008.0,126.9314,127.0872,126.5189,126.8306,103008.0
2021-07-19 11:00:00,138.38,138.66,138.07,138.62,84210.0,126.8581,127.1147,126.5739,127.0781,84210.0
2021-07-19 11:10:00,138.64,138.9,138.57,138.66,106976.0,127.0964,127.3348,127.0322,127.1147,106976.0
2021-07-19 11:20:00,138.67,138.68,138.37,138.5,119712.0,127.1239,127.1331,126.8489,126.9681,119712.0
2021-07-19 11:30:00,138.49,138.86,138.35,138.4,81300.0,126.9589,127.2981,126.8306,126.8764,81300.0
2021-07-19 11:40:00,138.41,138.59,138.35,138.4,77485.0,126.8856,127.0506,126.8306,126.8764,77485.0
2021-07-19 11:50:00,138.4,138.61,138.24,138.25,64180.0,126.8764,127.0689,126.7297,126.7389,64180.0
2021-07-19 12:00:00,138.23,138.27,137.94,137.97,103039.0,126.7206,126.7572,126.4547,126.4822,103039.0
2021-07-19 12:10:00,137.96,138.39,137.96,138.17,81106.0,126.473,126.8672,126.473,126.6655,81106.0
2021-07-19 12:20:00,138.17,138.36,138.05,138.09,72022.0,126.6655,126.8397,126.5555,126.5922,72022.0
2021-07-19 12:30:00,138.1,138.19,137.83,137.83,134869.0,126.6014,126.6839,126.3539,126.3539,134869.0
2021-07-19 12:40:00,137.84,137.88,137.65,137.73,65420.0,126.363,126.3997,126.1888,126.2622,65420.0
2021-07-19 12:50:00,137.72,137.92,137.67,137.8,58111.0,126.253,126.4364,126.2072,126.3264,58111.0
2021-07-19 13:00:00,137.78,138.06,137.77,138.01,111614.0,126.308,126.5647,126.2989,126.5189,111614.0
2021-07-19 13:10:00,138.01,138.08,137.84,137.88,52482.0,126.5189,126.583,126.363,126.3997,52482.0
2021-07-19 13:20:00,137.86,137.91,137.64,137.67,86135.0,126.3814,126.4272,126.1797,126.2072,86135.0
2021-07-19 13:30:00,137.66,137.94,137.58,137.89,65426.0,126.198,126.4547,126.1247,126.4089,65426.0
2021-07-19 13:40:00,137.88,138.01,137.72,137.8,86869.0,126.3997,126.5189,126.253,126.3264,86869.0
2021-07-19 13:50:00,137.79,138.2,137.74,137.83,100549.0,126.3172,126.693,126.2713,126.3539,100549.0
2021-07-19 14:00:00,137.83,138.37,137.82,138.14,158687.0,126.3539,126.8489,126.3447,126.638,158687.0
2021-07-19 14:10:00,138.14,138.62,138.13,138.56,139632.0,126.638,127.0781,126.6289,127.0231,139632.0
2021-07-19 14:20:00,138.58,138.58,138.24,138.38,62055.0,127.0414,127.0414,126.7297,126.8581,62055.0
2021-07-19 14:30:00,138.37,138.39,137.92,137.95,69410.0,126.8489,126.8672,126.4364,126.4639,69410.0
2021-07-19 14:40:00,137.96,138.03,137.81,137.92,79796.0,126.473,126.5372,126.3355,126.4364,79796.0
2021-07-19 14:50:00,137.92,138.1,137.72,137.91,81624.0,126.4364,126.6014,126.253,126.4272,81624.0
2021-07-19 15:00:00,137.9,138.15,137.82,138.03,58990.0,126.418,126.6472,126.3447,126.5372,58990.0
2021-07-19 15:10:00,138.01,138.24,137.87,137.87,61719.0,126.5189,126.7297,126.3905,126.3905,61719.0
2021-07-19 15:20:00,137.91,138.04,137.76,137.8,89564.0,126.4272,126.5464,126.2897,126.3264,89564.0
2021-07-19 15:30:00,137.81,138.02,137.73,138.01,144809.0,126.3355,126.528,126.2622,126.5189,144809.0
2021-07-19 15:40:00,138.01,138.31,137.91,138.28,175711.0,126.5189,126.7939,126.4272,126.7664,175711.0
2021-07-19 15:50:00,138.26,138.85,138.23,138.84,613566.0,126.7481,127.2889,126.7206,127.2798,613566.0
2021-07-20 09:30:00,138.96,139.2,137.54,137.74,179719.0,127.3898,127.6098,126.088,126.2713,179719.0
2021-07-20 09:40:00,137.68,138.15,137.29,138.09,120467.0,126.2163,126.6472,125.8588,126.5922,120467.0
2021-07-20 09:50:00,138.07,138.25,137.71,137.86,82904.0,126.5739,126.7389,126.2438,126.3814,82904.0
2021-07-20 10:00:00,137.83,137.84,137.2,137.62,115401.0,126.3539,126.363,125.7763,126.1613,115401.0
2021-07-20 10:10:00,137.61,138.12,137.5,138.1,91427.0,126.1522,126.6197,126.0513,126.6014,91427.0
2021-07-20 10:20:00,138.1,138.62,138.0,138.19,92963.0,126.6014,127.0781,126.5097,126.6839,92963.0
2021-07-20 10:30:00,138.25,138.41,137.93,138.26,157484.0,126.7389,126.8856,126.4455,126.7481,157484.0
2021-07-20 10:40:00,138.3,138.75,138.3,138.68,113789.0,126.7847,127.1973,126.7847,127.1331,113789.0
2021-07-20 10:50:00,138.68,139.14,138.68,138.96,102497.0,127.1331,127.5548,127.1331,127.3898,102497.0
2021-07-20 11:00:00,138.99,139.26,138.86,139.02,77501.0,127.4173,127.6648,127.2981,127.4448,77501.0
2021-07-20 11:10:00,138.99,139.02,138.77,139.0,56916.0,127.4173,127.4448,127.2156,127.4264,56916.0
2021-07-20 11:20:00,139.0,139.16,138.87,138.91,60797.0,127.4264,127.5731,127.3073,127.3439,60797.0
2021-07-20 11:30:00,138.89,139.16,138.88,139.08,71928.0,127.3256,127.5731,127.3164,127.4998,71928.0
2021-07-20 11:40:00,139.08,139.49,139.07,139.46,91047.0,127.4998,127.8756,127.4906,127.8481,91047.0
2021-07-20 11:50:00,139.47,139.48,139.26,139.39,99250.0,127.8573,127.8665,127.6648,127.784,99250.0
2021-07-20 12:00:00,139.4,139.64,139.3,139.57,88612.0,127.7931,128.0131,127.7015,127.949,88612.0
2021-07-20 12:10:00,139.57,139.65,139.4,139.52,41004.0,127.949,128.0223,127.7931,127.9031,41004.0
2021-07-20 12:20:00,139.52,139.76,139.51,139.71,55949.0,127.9031,128.1232,127.894,128.0773,55949.0
2021-07-20 12:30:00,139.71,139.88,139.65,139.71,68868.0,128.0773,128.2332,128.0223,128.0773,68868.0
2021-07-20 12:40:00,139.68,139.93,139.66,139.9,33202.0,128.0498,128.279,128.0315,128.2515,33202.0
2021-07-20 12:50:00,139.9,140.14,139.9,139.97,88661.0,128.2515,128.4715,128.2515,128.3157,88661.0
2021-07-20 13:00:00,139.96,140.0,139.79,139.79,60645.0,128.3065,128.3432,128.1507,128.1507,60645.0
2021-07-20 13:10:00,139.77,140.0,139.71,139.97,42670.0,128.1323,128.3432,128.0773,128.3157,42670.0
2021-07-20 13:20:00,139.97,139.98,139.67,139.72,39469.0,128.3157,128.3248,128.0407,128.0865,39469.0
2021-07-20 13:30:00,139.72,139.8,139.65,139.69,36573.0,128.0865,128.1598,128.0223,128.059,36573.0
2021-07-20 13:40:00,139.69,139.86,139.43,139.5,36260.0,128.059,128.2148,127.8206,127.8848,36260.0
2021-07-20 13:50:00,139.49,139.6,139.46,139.6,38643.0,127.8756,127.9765,127.8481,127.9765,38643.0
2021-07-20 14:00:00,139.61,139.81,139.58,139.79,38801.0,127.9856,128.169,127.9581,128.1507,38801.0
2021-07-20 14:10:00,139.79,139.97,139.72,139.92,50646.0,128.1507,128.3157,128.0865,128.2698,50646.0
2021-07-20 14:20:00,139.9,140.07,139.89,140.04,62836.0,128.2515,128.4073,128.2423,128.3798,62836.0
2021-07-20 14:30:00,140.06,140.16,139.99,140.02,42439.0,128.3982,128.4899,128.334,128.3615,42439.0
2021-07-20 14:40:00,140.03,140.09,139.87,140.06,37324.0,128.3707,128.4257,128.224,128.3982,37324.0
2021-07-20 14:50:00,140.06,140.19,140.05,140.07,48611.0,128.3982,128.5174,128.389,128.4073,48611.0
2021-07-20 15:00:00,140.09,140.32,140.08,140.25,37284.0,128.4257,128.6365,128.4165,128.5724,37284.0
2021-07-20 15:10:00,140.26,140.42,140.17,140.21,68564.0,128.5815,128.7282,128.499,128.5357,68564.0
2021-07-20 15:20:00,140.21,140.32,140.13,140.3,62180.0,128.5357,128.6365,128.4624,128.6182,62180.0
2021-07-20 15:30:00,140.29,140.34,140.06,140.08,70355.0,128.609,128.6549,128.3982,128.4165,70355.0
2021-07-20 15:40:00,140.08,140.1,139.79,139.85,98173.0,128.4165,128.4348,128.1507,128.2057,98173.0
2021-07-20 15:50:00,139.86,140.09,139.52,139.55,421365.0,128.2148,128.4257,127.9031,127.9306,421365.0
2021-07-21 09:30:00,139.65,140.76,139.65,140.32,194246.0,128.0223,129.0399,128.0223,128.6365,194246.0
2021-07-21 09:40:00,140.35,141.27,140.35,141.26,135071.0,128.664,129.5074,128.664,129.4983,135071.0
2021-07-21 09:50:00,141.27,142.22,141.17,141.96,228019.0,129.5074,130.3783,129.4158,130.14,228019.0
2021-07-21 10:00:00,141.96,142.12,141.5,141.59,153745.0,130.14,130.2867,129.7183,129.8008,153745.0
2021-07-21 10:10:00,141.57,141.66,141.12,141.3,112872.0,129.7825,129.865,129.3699,129.5349,112872.0
2021-07-21 10:20:00,141.31,141.64,141.29,141.45,100387.0,129.5441,129.8466,129.5258,129.6724,100387.0
2021-07-21 10:30:00,141.46,141.49,140.87,141.0,94352.0,129.6816,129.7091,129.1407,129.2599,94352.0
2021-07-21 10:40:00,140.99,141.22,140.77,140.82,43614.0,129.2507,129.4616,129.0491,129.0949,43614.0
2021-07-21 10:50:00,140.82,141.13,140.69,141.09,37296.0,129.0949,129.3791,128.9757,129.3424,37296.0
2021-07-21 11:00:00,141.09,141.36,141.03,141.34,45837.0,129.3424,129.5899,129.2874,129.5716,45837.0
2021-07-21 11:10:00,141.34,141.34,141.05,141.13,90285.0,129.5716,129.5716,129.3057,129.3791,90285.0
2021-07-21 11:20:00,141.13,141.3,141.0,141.07,140175.0,129.3791,129.5349,129.2599,129.3241,140175.0
2021-07-21 11:30:00,141.08,141.23,141.03,141.07,49302.0,129.3333,129.4708,129.2874,129.3241,49302.0
2021-07-21 11:40:00,141.08,141.16,141.0,141.03,42439.0,129.3333,129.4066,129.2599,129.2874,42439.0
2021-07-21 11:50:00,141.03,141.39,141.0,141.37,90827.0,129.2874,129.6174,129.2599,129.5991,90827.0
2021-07-21 12:00:00,141.37,141.47,141.31,141.43,62177.0,129.5991,129.6908,129.5441,129.6541,62177.0
2021-07-21 12:10:00,141.43,141.55,141.41,141.47,62872.0,129.6541,129.7641,129.6358,129.6908,62872.0
2021-07-21 12:20:00,141.45,141.71,141.42,141.54,55990.0,129.6724,129.9108,129.6449,129.755,55990.0
2021-07-21 12:30:00,141.56,141.66,141.42,141.42,32922.0,129.7733,129.865,129.6449,129.6449,32922.0
2021-07-21 12:40:00,141.41,141.52,141.41,141.45,25372.0,129.6358,129.7366,129.6358,129.6724,25372.0
2021-07-21 12:50:00,141.43,141.5,141.24,141.29,54603.0,129.6541,129.7183,129.4799,129.5258,54603.0
2021-07-21 13:00:00,141.29,141.37,141.23,141.28,26290.0,129.5258,129.5991,129.4708,129.5166,26290.0
2021-07-21 13:10:00,141.28,141.28,141.02,141.18,40573.0,129.5166,129.5166,129.2782,129.4249,40573.0
2021-07-21 13:20:00,141.21,141.29,141.17,141.28,29213.0,129.4524,129.5258,129.4158,129.5166,29213.0
2021-07-21 13:30:00,141.27,141.36,141.21,141.27,25411.0,129.5074,129.5899,129.4524,129.5074,25411.0
2021-07-21 13:40:00,141.3,141.4,141.26,141.27,41409.0,129.5349,129.6266,129.4983,129.5074,41409.0
2021-07-21 13:50:00,141.27,141.4,141.25,141.39,45055.0,129.5074,129.6266,129.4891,129.6174,45055.0
2021-07-21 14:00:00,141.39,141.45,141.27,141.29,41616.0,129.6174,129.6724,129.5074,129.5258,41616.0
2021-07-21 14:10:00,141.28,141.36,141.15,141.18,66453.0,129.5166,129.5899,129.3974,129.4249,66453.0
2021-07-21 14:20:00,141.19,141.38,141.18,141.36,22007.0,129.4341,129.6083,129.4249,129.5899,22007.0
2021-07-21 14:30:00,141.4,141.45,141.29,141.34,41393.0,129.6266,129.6724,129.5258,129.5716,41393.0
2021-07-21 14:40:00,141.32,141.43,141.31,141.42,30862.0,129.5533,129.6541,129.5441,129.6449,30862.0
2021-07-21 14:50:00,141.42,141.54,141.34,141.52,48287.0,129.6449,129.755,129.5716,129.7366,48287.0
2021-07-21 15:00:00,141.51,141.59,141.44,141.52,86539.0,129.7274,129.8008,129.6633,129.7366,86539.0
2021-07-21 15:10:00,141.53,141.64,141.49,141.63,58428.0,129.7458,129.8466,129.7091,129.8375,58428.0
2021-07-21 15:20:00,141.63,141.64,141.38,141.59,68635.0,129.8375,129.8466,129.6083,129.8008,68635.0
2021-07-21 15:30:00,141.59,141.72,141.54,141.59,107321.0,129.8008,129.92,129.755,129.8008,107321.0
2021-07-21 15:40:00,141.59,141.62,141.38,141.4,107976.0,129.8008,129.8283,129.6083,129.6266,107976.0
2021-07-21 15:50:00,141.4,142.22,141.2,142.17,572498.0,129.6266,130.3783,129.4433,130.3325,572498.0
2021-07-22 09:30:00,141.75,142.85,141.5,142.79,227904.0,129.9475,130.9559,129.7183,130.9009,227904.0
2021-07-22 09:40:00,142.79,142.82,142.07,142.13,84611.0,130.9009,130.9284,130.2408,130.2958,84611.0
2021-07-22 09:50:00,142.16,142.35,141.93,142.35,50782.0,130.3233,130.4975,130.1125,130.4975,50782.0
2021-07-22 10:00:00,142.37,142.62,141.9,141.97,86269.0,130.5158,130.745,130.085,130.1491,86269.0
2021-07-22 10:10:00,141.98,142.38,141.91,142.35,66940.0,130.1583,130.525,130.0941,130.4975,66940.0
2021-07-22 10:20:00,142.35,142.5,142.2,142.4,58693.0,130.4975,130.635,130.36,130.5433,58693.0
2021-07-22 10:30:00,142.42,142.58,142.23,142.37,58588.0,130.5617,130.7084,130.3875,130.5158,58588.0
2021-07-22 10:40:00,142.34,142.65,142.34,142.6,47503.0,130.4883,130.7725,130.4883,130.7267,47503.0
2021-07-22 10:50:00,142.6,142.79,142.5,142.74,64892.0,130.7267,130.9009,130.635,130.855,64892.0
2021-07-22 11:00:00,142.71,142.75,142.49,142.56,61215.0,130.8275,130.8642,130.6259,130.69,61215.0
2021-07-22 11:10:00,142.54,142.65,141.97,142.27,86142.0,130.6717,130.7725,130.1491,130.4242,86142.0
2021-07-22 11:20:00,142.28,142.62,142.28,142.38,54558.0,130.4333,130.745,130.4333,130.525,54558.0
2021-07-22 11:30:00,142.42,142.45,142.26,142.41,28955.0,130.5617,130.5892,130.415,130.5525,28955.0
2021-07-22 11:40:00,142.42,142.52,142.22,142.52,30718.0,130.5617,130.6534,130.3783,130.6534,30718.0
2021-07-22 11:50:00,142.51,142.73,142.45,142.67,29149.0,130.6442,130.8459,130.5892,130.7909,29149.0
2021-07-22 12:00:00,142.69,142.74,142.22,142.22,59188.0,130.8092,130.855,130.3783,130.3783,59188.0
2021-07-22 12:10:00,142.24,142.33,142.2,142.2,31413.0,130.3967,130.4792,130.36,130.36,31413.0
2021-07-22 12:20:00,142.2,142.38,142.11,142.31,74912.0,130.36,130.525,130.2775,130.4608,74912.0
2021-07-22 12:30:00,142.29,142.44,142.19,142.28,35804.0,130.4425,130.58,130.3508,130.4333,35804.0
2021-07-22 12:40:00,142.31,142.36,142.17,142.19,33895.0,130.4608,130.5067,130.3325,130.3508,33895.0
2021-07-22 12:50:00,142.19,142.32,142.15,142.23,42690.0,130.3508,130.47,130.3142,130.3875,42690.0
2021-07-22 13:00:00,142.24,142.53,142.23,142.51,92219.0,130.3967,130.6625,130.3875,130.6442,92219.0
2021-07-22 13:10:00,142.52,142.64,142.51,142.58,34315.0,130.6534,130.7634,130.6442,130.7084,34315.0
2021-07-22 13:20:00,142.59,142.6,142.5,142.53,26530.0,130.7175,130.7267,130.635,130.6625,26530.0
2021-07-22 13:30:00,142.52,142.7,142.47,142.68,27518.0,130.6534,130.8184,130.6075,130.8,27518.0
2021-07-22 13:40:00,142.66,142.68,142.43,142.58,32770.0,130.7817,130.8,130.5708,130.7084,32770.0
2021-07-22 13:50:00,142.56,142.64,142.52,142.59,25951.0,130.69,130.7634,130.6534,130.7175,25951.0
2021-07-22 14:00:00,142.56,142.65,142.53,142.57,37019.0,130.69,130.7725,130.6625,130.6992,37019.0
2021-07-22 14:10:00,142.58,142.66,142.52,142.53,32983.0,130.7084,130.7817,130.6534,130.6625,32983.0
2021-07-22 14:20:00,142.53,142.55,142.41,142.49,47760.0,130.6625,130.6809,130.5525,130.6259,47760.0
2021-07-22 14:30:00,142.47,142.47,142.28,142.35,27330.0,130.6075,130.6075,130.4333,130.4975,27330.0
2021-07-22 14:40:00,142.37,142.37,142.17,142.26,27896.0,130.5158,130.5158,130.3325,130.415,27896.0
2021-07-22 14:50:00,142.29,142.4,142.18,142.38,32200.0,130.4425,130.5433,130.3417,130.525,32200.0
2021-07-22 15:00:00,142.39,142.39,142.24,142.25,22640.0,130.5342,130.5342,130.3967,130.4058,22640.0
2021-07-22 15:10:00,142.23,142.31,142.22,142.3,25706.0,130.3875,130.4608,130.3783,130.4517,25706.0
2021-07-22 15:20:00,142.29,142.36,142.26,142.27,31862.0,130.4425,130.5067,130.415,130.4242,31862.0
2021-07-22 15:30:00,142.28,142.3,142.14,142.21,43018.0,130.4333,130.4517,130.305,130.3692,43018.0
2021-07-22 15:40:00,142.19,142.21,142.04,142.09,68545.0,130.3508,130.3692,130.2133,130.2592,68545.0
2021-07-22 15:50:00,142.1,142.5,142.09,142.48,224862.0,130.2683,130.635,130.2592,130.6167,224862.0
2021-07-23 09:30:00,143.45,143.45,142.03,142.43,219763.0,131.5059,131.5059,130.2042,130.5708,219763.0
2021-07-23 09:40:00,142.44,143.13,142.19,142.97,150457.0,130.58,131.2126,130.3508,131.0659,150457.0
2021-07-23 09:50:00,142.93,143.0,142.5,142.79,106024.0,131.0292,131.0934,130.635,130.9009,106024.0
2021-07-23 10:00:00,142.77,142.94,142.69,142.76,71841.0,130.8825,131.0384,130.8092,130.8734,71841.0
2021-07-23 10:10:00,142.84,143.27,142.61,143.01,141215.0,130.9467,131.3409,130.7359,131.1026,141215.0
2021-07-23 10:20:00,143.03,143.21,142.92,143.13,61138.0,131.1209,131.2859,131.02,131.2126,61138.0
2021-07-23 10:30:00,143.12,143.35,143.07,143.24,62541.0,131.2034,131.4142,131.1576,131.3134,62541.0
2021-07-23 10:40:00,143.24,143.41,143.21,143.32,60151.0,131.3134,131.4692,131.2859,131.3867,60151.0
2021-07-23 10:50:00,143.33,143.83,143.3,143.81,96108.0,131.3959,131.8543,131.3684,131.8359,96108.0
2021-07-23 11:00:00,143.81,143.82,143.51,143.55,59724.0,131.8359,131.8451,131.5609,131.5976,59724.0
2021-07-23 11:10:00,143.54,143.83,143.53,143.69,67336.0,131.5884,131.8543,131.5793,131.7259,67336.0
2021-07-23 11:20:00,143.7,144.01,143.64,143.97,113925.0,131.7351,132.0193,131.6801,131.9826,113925.0
2021-07-23 11:30:00,143.98,144.24,143.97,144.15,115323.0,131.9918,132.2301,131.9826,132.1476,115323.0
2021-07-23 11:40:00,144.16,144.43,144.05,144.42,105669.0,132.1568,132.4043,132.056,132.3952,105669.0
2021-07-23 11:50:00,144.43,144.44,144.14,144.14,58243.0,132.4043,132.4135,132.1385,132.1385,58243.0
2021-07-23 12:00:00,144.14,144.16,143.74,143.82,65290.0,132.1385,132.1568,131.7718,131.8451,65290.0
2021-07-23 12:10:00,143.84,143.95,143.77,143.83,65465.0,131.8634,131.9643,131.7993,131.8543,65465.0
2021-07-23 12:20:00,143.85,143.93,143.77,143.77,45420.0,131.8726,131.946,131.7993,131.7993,45420.0
2021-07-23 12:30:00,143.8,143.87,143.68,143.81,46695.0,131.8268,131.8909,131.7168,131.8359,46695.0
2021-07-23 12:40:00,143.83,144.17,143.79,144.12,226641.0,131.8543,132.166,131.8176,132.1201,226641.0
2021-07-23 12:50:00,144.1,144.42,144.1,144.37,168526.0,132.1018,132.3952,132.1018,132.3493,168526.0
2021-07-23 13:00:00,144.36,144.48,144.17,144.41,122437.0,132.3401,132.4502,132.166,132.386,122437.0
2021-07-23 13:10:00,144.42,144.69,144.35,144.68,80931.0,132.3952,132.6427,132.331,132.6335,80931.0
2021-07-23 13:20:00,144.68,144.95,144.67,144.79,102284.0,132.6335,132.881,132.6243,132.7343,102284.0
2021-07-23 13:30:00,144.77,144.87,144.61,144.71,66515.0,132.716,132.8077,132.5693,132.661,66515.0
2021-07-23 13:40:00,144.71,144.77,144.6,144.75,43141.0,132.661,132.716,132.5602,132.6977,43141.0
2021-07-23 13:50:00,144.77,144.79,144.56,144.61,71002.0,132.716,132.7343,132.5235,132.5693,71002.0
2021-07-23 14:00:00,144.62,144.74,144.57,144.73,56112.0,132.5785,132.6885,132.5327,132.6793,56112.0
2021-07-23 14:10:00,144.71,144.85,144.62,144.67,114936.0,132.661,132.7893,132.5785,132.6243,114936.0
2021-07-23 14:20:00,144.68,144.76,144.6,144.66,59211.0,132.6335,132.7068,132.5602,132.6152,59211.0
2021-07-23 14:30:00,144.65,144.67,144.45,144.53,39318.0,132.606,132.6243,132.4227,132.496,39318.0
2021-07-23 14:40:00,144.53,144.68,144.39,144.67,96324.0,132.496,132.6335,132.3677,132.6243,96324.0
2021-07-23 14:50:00,144.67,144.74,144.66,144.7,40432.0,132.6243,132.6885,132.6152,132.6518,40432.0
2021-07-23 15:00:00,144.7,144.72,144.51,144.57,50320.0,132.6518,132.6702,132.4777,132.5327,50320.0
2021-07-23 15:10:00,144.58,144.67,144.38,144.67,115668.0,132.5418,132.6243,132.3585,132.6243,115668.0
2021-07-23 15:20:00,144.67,144.7,144.46,144.55,116444.0,132.6243,132.6518,132.4318,132.5143,116444.0
2021-07-23 15:30:00,144.55,144.73,144.53,144.71,138724.0,132.5143,132.6793,132.496,132.661,138724.0
2021-07-23 15:40:00,144.7,144.8,144.64,144.74,163992.0,132.6518,132.7435,132.5968,132.6885,163992.0
2021-07-23 15:50:00,144.75,144.99,144.72,144.88,465847.0,132.6977,132.9177,132.6702,132.8169,465847.0
2021-07-26 09:30:00,143.98,144.38,143.8,144.05,330039.0,131.9918,132.3585,131.8268,132.056,330039.0
2021-07-26 09:40:00,144.08,144.13,143.45,143.73,181421.0,132.0835,132.1293,131.5059,131.7626,181421.0
2021-07-26 09:50:00,143.71,143.88,143.37,143.61,120196.0,131.7443,131.9001,131.4326,131.6526,120196.0
2021-07-26 10:00:00,143.6,143.89,143.19,143.38,161782.0,131.6434,131.9093,131.2676,131.4417,161782.0
2021-07-26 10:10:00,143.38,143.4,142.24,142.42,305143.0,131.4417,131.4601,130.3967,130.5617,305143.0
2021-07-26 10:20:00,142.42,142.68,142.41,142.55,153123.0,130.5617,130.8,130.5525,130.6809,153123.0
2021-07-26 10:30:00,142.55,143.25,142.55,143.16,87615.0,130.6809,131.3226,130.6809,131.2401,87615.0
2021-07-26 10:40:00,143.15,143.21,142.89,143.02,66587.0,131.2309,131.2859,130.9925,131.1117,66587.0
2021-07-26 10:50:00,143.02,143.33,142.95,142.98,61584.0,131.1117,131.3959,131.0475,131.0751,61584.0
2021-07-26 11:00:00,142.97,143.25,142.95,142.99,38036.0,131.0659,131.3226,131.0475,131.0842,38036.0
2021-07-26 11:10:00,143.0,143.13,142.89,142.95,58240.0,131.0934,131.2126,130.9925,131.0475,58240.0
2021-07-26 11:20:00,142.98,142.98,142.66,142.97,57454.0,131.0751,131.0751,130.7817,131.0659,57454.0
2021-07-26 11:30:00,143.0,143.07,142.93,142.98,71704.0,131.0934,131.1576,131.0292,131.0751,71704.0
2021-07-26 11:40:00,142.98,143.03,142.87,142.98,51126.0,131.0751,131.1209,130.9742,131.0751,51126.0
2021-07-26 11:50:00,142.97,143.03,142.93,142.95,59384.0,131.0659,131.1209,131.0292,131.0475,59384.0
2021-07-26 12:00:00,142.96,143.07,142.82,142.83,58024.0,131.0567,131.1576,130.9284,130.9375,58024.0
2021-07-26 12:10:00,142.83,142.86,142.65,142.72,46002.0,130.9375,130.965,130.7725,130.8367,46002.0
2021-07-26 12:20:00,142.72,142.87,142.67,142.74,55705.0,130.8367,130.9742,130.7909,130.855,55705.0
2021-07-26 12:30:00,142.75,142.75,142.49,142.58,39450.0,130.8642,130.8642,130.6259,130.7084,39450.0
2021-07-26 12:40:00,142.59,142.59,142.41,142.53,37063.0,130.7175,130.7175,130.5525,130.6625,37063.0
2021-07-26 12:50:00,142.53,142.55,142.42,142.48,38430.0,130.6625,130.6809,130.5617,130.6167,38430.0
2021-07-26 13:00:00,142.51,142.54,142.4,142.5,68217.0,130.6442,130.6717,130.5433,130.635,68217.0
2021-07-26 13:10:00,142.5,142.53,142.42,142.52,43673.0,130.635,130.6625,130.5617,130.6534,43673.0
2021-07-26 13:20:00,142.5,142.78,142.49,142.72,102531.0,130.635,130.8917,130.6259,130.8367,102531.0
2021-07-26 13:30:00,142.72,143.0,142.72,142.97,119956.0,130.8367,131.0934,130.8367,131.0659,119956.0
2021-07-26 13:40:00,142.96,143.03,142.91,142.97,47249.0,131.0567,131.1209,131.0109,131.0659,47249.0
2021-07-26 13:50:00,142.96,143.05,142.92,143.03,59615.0,131.0567,131.1392,131.02,131.1209,59615.0
2021-07-26 14:00:00,143.02,143.11,142.94,143.08,84830.0,131.1117,131.1942,131.0384,131.1667,84830.0
2021-07-26 14:10:00,143.09,143.26,143.08,143.14,63993.0,131.1759,131.3317,131.1667,131.2217,63993.0
2021-07-26 14:20:00,143.13,143.33,143.11,143.21,71066.0,131.2126,131.3959,131.1942,131.2859,71066.0
2021-07-26 14:30:00,143.22,143.32,143.19,143.25,33616.0,131.2951,131.3867,131.2676,131.3226,33616.0
2021-07-26 14:40:00,143.26,143.5,143.26,143.49,51085.0,131.3317,131.5518,131.3317,131.5426,51085.0
2021-07-26 14:50:00,143.48,143.51,143.39,143.49,61580.0,131.5334,131.5609,131.4509,131.5426,61580.0
2021-07-26 15:00:00,143.5,143.56,143.41,143.43,46760.0,131.5518,131.6068,131.4692,131.4876,46760.0
2021-07-26 15:10:00,143.43,143.5,143.39,143.4,38024.0,131.4876,131.5518,131.4509,131.4601,38024.0
2021-07-26 15:20:00,143.4,143.7,143.4,143.66,58810.0,131.4601,131.7351,131.4601,131.6984,58810.0
2021-07-26 15:30:00,143.67,143.72,143.35,143.42,62338.0,131.7076,131.7534,131.4142,131.4784,62338.0
2021-07-26 15:40:00,143.42,143.55,143.26,143.3,93716.0,131.4784,131.5976,131.3317,131.3684,93716.0
2021-07-26 15:50:00,143.3,143.56,143.07,143.5,368498.0,131.3684,131.6068,131.1576,131.5518,368498.0
2021-07-27 09:30:00,142.65,143.0,141.78,141.85,302973.0,130.7725,131.0934,129.975,130.0391,302973.0
2021-07-27 09:40:00,141.85,142.05,141.32,141.42,168560.0,130.0391,130.2225,129.5533,129.6449,168560.0
2021-07-27 09:50:00,141.42,141.78,141.16,141.33,123781.0,129.6449,129.975,129.4066,129.5624,123781.0
2021-07-27 10:00:00,141.27,141.7,141.11,141.25,133300.0,129.5074,129.9016,129.3608,129.4891,133300.0
2021-07-27 10:10:00,141.25,141.32,140.57,141.02,166167.0,129.4891,129.5533,128.8657,129.2782,166167.0
2021-07-27 10:20:00,141.03,141.25,140.82,141.1,105333.0,129.2874,129.4891,129.0949,129.3516,105333.0
2021-07-27 10:30:00,141.1,141.16,140.28,140.3,197811.0,129.3516,129.4066,128.5999,128.6182,197811.0
2021-07-27 10:40:00,140.29,140.36,140.1,140.22,140848.0,128.609,128.6732,128.4348,128.5449,140848.0
2021-07-27 10:50:00,140.22,140.37,140.02,140.23,114078.0,128.5449,128.6824,128.3615,128.554,114078.0
2021-07-27 11:00:00,140.21,140.48,140.06,140.06,125017.0,128.5357,128.7832,128.3982,128.3982,125017.0
2021-07-27 11:10:00,140.06,140.23,139.68,139.69,197171.0,128.3982,128.554,128.0498,128.059,197171.0
2021-07-27 11:20:00,139.69,139.8,139.28,139.8,191338.0,128.059,128.1598,127.6831,128.1598,191338.0
2021-07-27 11:30:00,139.79,139.8,139.37,139.5,114589.0,128.1507,128.1598,127.7656,127.8848,114589.0
2021-07-27 11:40:00,139.48,139.65,139.25,139.35,83054.0,127.8665,128.0223,127.6556,127.7473,83054.0
2021-07-27 11:50:00,139.34,139.52,139.21,139.28,103577.0,127.7381,127.9031,127.619,127.6831,103577.0
2021-07-27 12:00:00,139.26,139.28,138.63,138.84,175028.0,127.6648,127.6831,127.0872,127.2798,175028.0
2021-07-27 12:10:00,138.86,139.05,138.77,139.0,79084.0,127.2981,127.4723,127.2156,127.4264,79084.0
2021-07-27 12:20:00,139.0,139.28,138.99,139.17,93200.0,127.4264,127.6831,127.4173,127.5823,93200.0
2021-07-27 12:30:00,139.17,139.22,138.89,139.09,67069.0,127.5823,127.6281,127.3256,127.5089,67069.0
2021-07-27 12:40:00,139.12,139.21,138.97,139.04,62019.0,127.5364,127.619,127.3989,127.4631,62019.0
2021-07-27 12:50:00,139.04,139.16,138.73,138.75,91840.0,127.4631,127.5731,127.1789,127.1973,91840.0
2021-07-27 13:00:00,138.77,139.02,138.74,138.9,58303.0,127.2156,127.4448,127.1881,127.3348,58303.0
2021-07-27 13:10:00,138.91,139.02,138.41,138.46,92551.0,127.3439,127.4448,126.8856,126.9314,92551.0
2021-07-27 13:20:00,138.46,138.7,138.21,138.68,131377.0,126.9314,127.1514,126.7022,127.1331,131377.0
2021-07-27 13:30:00,138.67,139.04,138.54,138.97,82663.0,127.1239,127.4631,127.0047,127.3989,82663.0
2021-07-27 13:40:00,138.99,139.28,138.86,139.24,68406.0,127.4173,127.6831,127.2981,127.6465,68406.0
2021-07-27 13:50:00,139.22,139.22,138.85,138.88,71593.0,127.6281,127.6281,127.2889,127.3164,71593.0
2021-07-27 14:00:00,138.89,139.16,138.89,139.13,37756.0,127.3256,127.5731,127.3256,127.5456,37756.0
2021-07-27 14:10:00,139.13,139.57,139.09,139.44,90071.0,127.5456,127.949,127.5089,127.8298,90071.0
2021-07-27 14:20:00,139.43,139.68,139.42,139.46,57540.0,127.8206,128.0498,127.8115,127.8481,57540.0
2021-07-27 14:30:00,139.44,139.66,139.39,139.59,57849.0,127.8298,128.0315,127.784,127.9673,57849.0
2021-07-27 14:40:00,139.59,139.87,139.57,139.8,62621.0,127.9673,128.224,127.949,128.1598,62621.0
2021-07-27 14:50:00,139.8,140.06,139.67,140.01,79510.0,128.1598,128.3982,128.0407,128.3523,79510.0
2021-07-27 15:00:00,140.03,140.41,140.03,140.41,96854.0,128.3707,128.719,128.3707,128.719,96854.0
2021-07-27 15:10:00,140.41,140.41,140.15,140.19,54790.0,128.719,128.719,128.4807,128.5174,54790.0
2021-07-27 15:20:00,140.2,140.32,140.15,140.2,77263.0,128.5265,128.6365,128.4807,128.5265,77263.0
2021-07-27 15:30:00,140.22,140.42,140.08,140.09,109608.0,128.5449,128.7282,128.4165,128.4257,109608.0
2021-07-27 15:40:00,140.08,140.18,139.94,140.16,157623.0,128.4165,128.5082,128.2882,128.4899,157623.0
2021-07-27 15:50:00,140.15,141.09,140.15,140.94,642232.0,128.4807,129.3424,128.4807,129.2049,642232.0
2021-07-28 09:30:00,141.27,141.54,140.52,140.8,282153.0,129.5074,129.755,128.8199,129.0766,282153.0
2021-07-28 09:40:00,140.73,140.83,140.17,140.49,147548.0,129.0124,129.1041,128.499,128.7924,147548.0
2021-07-28 09:50:00,140.5,140.79,140.2,140.29,154749.0,128.8015,129.0674,128.5265,128.609,154749.0
2021-07-28 10:00:00,140.31,140.95,140.14,140.93,139895.0,128.6274,129.2141,128.4715,129.1957,139895.0
2021-07-28 10:10:00,140.95,141.23,140.55,140.61,123638.0,129.2141,129.4708,128.8474,128.9024,123638.0
2021-07-28 10:20:00,140.62,141.21,140.6,141.05,87891.0,128.9116,129.4524,128.8932,129.3057,87891.0
2021-07-28 10:30:00,141.04,141.23,140.78,141.06,117653.0,129.2966,129.4708,129.0582,129.3149,117653.0
2021-07-28 10:40:00,141.09,141.12,140.54,141.0,89139.0,129.3424,129.3699,128.8382,129.2599,89139.0
2021-07-28 10:50:00,140.99,141.28,140.87,140.99,105472.0,129.2507,129.5166,129.1407,129.2507,105472.0
2021-07-28 11:00:00,140.96,141.61,140.91,141.56,137267.0,129.2232,129.8191,129.1774,129.7733,137267.0
2021-07-28 11:10:00,141.56,141.84,141.55,141.77,86977.0,129.7733,130.03,129.7641,129.9658,86977.0
2021-07-28 11:20:00,141.8,141.81,141.51,141.54,116034.0,129.9933,130.0025,129.7274,129.755,116034.0
2021-07-28 11:30:00,141.54,141.65,141.4,141.53,82368.0,129.755,129.8558,129.6266,129.7458,82368.0
2021-07-28 11:40:00,141.53,141.74,141.42,141.62,102964.0,129.7458,129.9383,129.6449,129.8283,102964.0
2021-07-28 11:50:00,141.63,141.88,141.55,141.8,61494.0,129.8375,130.0666,129.7641,129.9933,61494.0
2021-07-28 12:00:00,141.8,141.96,141.59,141.93,87983.0,129.9933,130.14,129.8008,130.1125,87983.0
2021-07-28 12:10:00,141.93,142.14,141.84,142.04,62663.0,130.1125,130.305,130.03,130.2133,62663.0
2021-07-28 12:20:00,142.06,142.18,141.98,142.16,43169.0,130.2317,130.3417,130.1583,130.3233,43169.0
2021-07-28 12:30:00,142.14,142.48,141.92,142.02,106334.0,130.305,130.6167,130.1033,130.195,106334.0
2021-07-28 12:40:00,142.02,142.08,141.9,141.97,47988.0,130.195,130.25,130.085,130.1491,47988.0
2021-07-28 12:50:00,141.94,142.5,141.69,141.87,73876.0,130.1216,130.635,129.8925,130.0575,73876.0
2021-07-28 13:00:00,141.9,142.03,141.71,141.8,32824.0,130.085,130.2042,129.9108,129.9933,32824.0
2021-07-28 13:10:00,141.82,141.87,141.55,141.64,41039.0,130.0116,130.0575,129.7641,129.8466,41039.0
2021-07-28 13:20:00,141.59,141.77,141.58,141.67,40324.0,129.8008,129.9658,129.7916,129.8741,40324.0
2021-07-28 13:30:00,141.68,141.76,141.36,141.45,63283.0,129.8833,129.9566,129.5899,129.6724,63283.0
2021-07-28 13:40:00,141.44,141.65,141.41,141.65,88888.0,129.6633,129.8558,129.6358,129.8558,88888.0
2021-07-28 13:50:00,141.68,141.7,141.47,141.52,56021.0,129.8833,129.9016,129.6908,129.7366,56021.0
2021-07-28 14:00:00,141.53,142.09,141.13,141.79,125411.0,129.7458,130.2592,129.3791,129.9841,125411.0
2021-07-28 14:10:00,141.8,142.28,141.8,142.13,102878.0,129.9933,130.4333,129.9933,130.2958,102878.0
2021-07-28 14:20:00,142.11,142.36,142.06,142.25,114064.0,130.2775,130.5067,130.2317,130.4058,114064.0
2021-07-28 14:30:00,142.27,142.71,141.97,142.69,162832.0,130.4242,130.8275,130.1491,130.8092,162832.0
2021-07-28 14:40:00,142.68,142.91,142.58,142.67,170969.0,130.8,131.0109,130.7084,130.7909,170969.0
2021-07-28 14:50:00,142.65,142.76,142.2,142.35,139435.0,130.7725,130.8734,130.36,130.4975,139435.0
2021-07-28 15:00:00,142.36,142.56,142.24,142.34,153667.0,130.5067,130.69,130.3967,130.4883,153667.0
2021-07-28 15:10:00,142.35,142.62,142.33,142.49,122064.0,130.4975,130.745,130.4792,130.6259,122064.0
2021-07-28 15:20:00,142.51,142.66,142.35,142.62,184627.0,130.6442,130.7817,130.4975,130.745,184627.0
2021-07-28 15:30:00,142.63,142.82,142.62,142.77,268608.0,130.7542,130.9284,130.745,130.8825,268608.0
2021-07-28 15:40:00,142.77,142.78,142.43,142.48,306663.0,130.8825,130.8917,130.5708,130.6167,306663.0
2021-07-28 15:50:00,142.48,142.58,142.13,142.44,621781.0,130.6167,130.7084,130.2958,130.58,621781.0
2021-07-29 09:30:00,146.5,149.1,146.41,147.61,2168678.0,134.302,136.6855,134.2195,135.3195,2168678.0
2021-07-29 09:40:00,147.62,150.0,147.46,149.78,1341161.0,135.3287,137.5105,135.182,137.3089,1341161.0
2021-07-29 09:50:00,149.78,150.11,148.6,150.09,899409.0,137.3089,137.6114,136.2271,137.5931,899409.0
2021-07-29 10:00:00,150.11,150.49,149.53,149.62,728394.0,137.6114,137.9597,137.0797,137.1622,728394.0
2021-07-29 10:10:00,149.6,150.35,149.6,149.87,535048.0,137.1438,137.8314,137.1438,137.3914,535048.0
2021-07-29 10:20:00,149.87,150.33,149.76,150.05,335624.0,137.3914,137.8131,137.2905,137.5564,335624.0
2021-07-29 10:30:00,150.06,150.25,149.56,150.1,417635.0,137.5655,137.7397,137.1072,137.6022,417635.0
2021-07-29 10:40:00,150.11,150.83,150.01,150.8,480943.0,137.6114,138.2714,137.5197,138.2439,480943.0
2021-07-29 10:50:00,150.79,151.19,150.61,151.19,505302.0,138.2348,138.6015,138.0698,138.6015,505302.0
2021-07-29 11:00:00,151.19,151.52,151.04,151.16,412336.0,138.6015,138.904,138.464,138.574,412336.0
2021-07-29 11:10:00,151.16,151.42,150.57,150.69,279259.0,138.574,138.8123,138.0331,138.1431,279259.0
2021-07-29 11:20:00,150.66,150.96,150.34,150.6,413839.0,138.1156,138.3906,137.8222,138.0606,413839.0
2021-07-29 11:30:00,150.59,150.79,149.83,149.93,319864.0,138.0514,138.2348,137.3547,137.4464,319864.0
2021-07-29 11:40:00,149.93,150.67,149.73,150.55,432766.0,137.4464,138.1248,137.263,138.0148,432766.0
2021-07-29 11:50:00,150.52,150.75,150.11,150.35,190759.0,137.9872,138.1981,137.6114,137.8314,190759.0
2021-07-29 12:00:00,150.34,150.58,150.14,150.5,121109.0,137.8222,138.0423,137.6389,137.9689,121109.0
2021-07-29 12:10:00,150.48,150.78,150.34,150.73,191639.0,137.9506,138.2256,137.8222,138.1798,191639.0
2021-07-29 12:20:00,150.76,150.94,150.59,150.68,130908.0,138.2073,138.3723,138.0514,138.1339,130908.0
2021-07-29 12:30:00,150.7,150.8,150.6,150.64,110655.0,138.1523,138.2439,138.0606,138.0973,110655.0
2021-07-29 12:40:00,150.65,150.67,150.4,150.5,121478.0,138.1064,138.1248,137.8772,137.9689,121478.0
2021-07-29 12:50:00,150.5,150.62,150.24,150.3,138472.0,137.9689,138.0789,137.7306,137.7856,138472.0
2021-07-29 13:00:00,150.28,150.46,149.88,150.0,132716.0,137.7672,137.9322,137.4005,137.5105,132716.0
2021-07-29 13:10:00,149.97,150.19,149.87,149.89,162553.0,137.483,137.6847,137.3914,137.4097,162553.0
2021-07-29 13:20:00,149.88,150.02,149.61,149.95,172226.0,137.4005,137.5289,137.153,137.4647,172226.0
2021-07-29 13:30:00,149.92,150.4,149.83,150.32,126707.0,137.4372,137.8772,137.3547,137.8039,126707.0
2021-07-29 13:40:00,150.3,150.56,150.29,150.52,184855.0,137.7856,138.0239,137.7764,137.9872,184855.0
2021-07-29 13:50:00,150.51,150.53,150.3,150.42,115204.0,137.9781,137.9964,137.7856,137.8956,115204.0
2021-07-29 14:00:00,150.42,150.72,150.41,150.69,164647.0,137.8956,138.1706,137.8864,138.1431,164647.0
2021-07-29 14:10:00,150.68,150.77,150.44,150.52,102452.0,138.1339,138.2164,137.9139,137.9872,102452.0
2021-07-29 14:20:00,150.53,150.55,150.18,150.34,93641.0,137.9964,138.0148,137.6756,137.8222,93641.0
2021-07-29 14:30:00,150.35,150.42,149.89,150.11,119501.0,137.8314,137.8956,137.4097,137.6114,119501.0
2021-07-29 14:40:00,150.08,150.21,149.99,150.05,96816.0,137.5839,137.7031,137.5014,137.5564,96816.0
2021-07-29 14:50:00,150.08,150.3,150.0,150.28,134169.0,137.5839,137.7856,137.5105,137.7672,134169.0
2021-07-29 15:00:00,150.3,150.58,150.14,150.56,153843.0,137.7856,138.0423,137.6389,138.0239,153843.0
2021-07-29 15:10:00,150.58,150.71,150.4,150.71,191150.0,138.0423,138.1614,137.8772,138.1614,191150.0
2021-07-29 15:20:00,150.69,150.7,150.36,150.5,195890.0,138.1431,138.1523,137.8406,137.9689,195890.0
2021-07-29 15:30:00,150.52,150.57,150.18,150.36,331795.0,137.9872,138.0331,137.6756,137.8406,331795.0
2021-07-29 15:40:00,150.36,150.96,150.3,150.9,492385.0,137.8406,138.3906,137.7856,138.3356,492385.0
2021-07-29 15:50:00,150.88,151.09,150.76,150.98,835119.0,138.3173,138.5098,138.2073,138.4089,835119.0
2021-07-30 09:30:00,149.2,150.41,148.93,149.72,887525.0,136.7772,137.8864,136.5296,137.2539,887525.0
2021-07-30 09:40:00,149.74,149.87,148.78,149.05,339019.0,137.2722,137.3914,136.3921,136.6396,339019.0
2021-07-30 09:50:00,149.03,149.37,148.36,148.74,251016.0,136.6213,136.933,136.0071,136.3555,251016.0
2021-07-30 10:00:00,148.83,149.98,148.83,149.72,262626.0,136.438,137.4922,136.438,137.2539,262626.0
2021-07-30 10:10:00,149.77,149.96,148.81,148.94,152302.0,137.2997,137.4739,136.4196,136.5388,152302.0
2021-07-30 10:20:00,148.94,149.13,148.58,148.65,128830.0,136.5388,136.713,136.2088,136.2729,128830.0
2021-07-30 10:30:00,148.68,148.95,148.4,148.75,202880.0,136.3005,136.548,136.0438,136.3646,202880.0
2021-07-30 10:40:00,148.76,149.14,148.63,148.66,137529.0,136.3738,136.7222,136.2546,136.2821,137529.0
2021-07-30 10:50:00,148.61,148.95,148.6,148.73,77215.0,136.2363,136.548,136.2271,136.3463,77215.0
2021-07-30 11:00:00,148.75,148.97,148.46,148.92,153625.0,136.3646,136.5663,136.0988,136.5205,153625.0
2021-07-30 11:10:00,148.91,148.98,148.59,148.74,124044.0,136.5113,136.5755,136.2179,136.3555,124044.0
2021-07-30 11:20:00,148.74,148.9,148.67,148.88,77960.0,136.3555,136.5021,136.2913,136.4838,77960.0
2021-07-30 11:30:00,148.87,148.94,148.47,148.65,94626.0,136.4746,136.5388,136.1079,136.2729,94626.0
2021-07-30 11:40:00,148.67,148.86,148.57,148.64,81167.0,136.2913,136.4655,136.1996,136.2638,81167.0
2021-07-30 11:50:00,148.62,148.95,148.62,148.94,66485.0,136.2454,136.548,136.2454,136.5388,66485.0
2021-07-30 12:00:00,148.96,149.12,148.76,148.89,110989.0,136.5571,136.7038,136.3738,136.493,110989.0
2021-07-30 12:10:00,148.88,149.4,148.88,149.34,77380.0,136.4838,136.9605,136.4838,136.9055,77380.0
2021-07-30 12:20:00,149.35,149.49,149.19,149.4,88086.0,136.9147,137.043,136.768,136.9605,88086.0
2021-07-30 12:30:00,149.41,149.59,149.31,149.5,86703.0,136.9697,137.1347,136.878,137.0522,86703.0
2021-07-30 12:40:00,149.48,149.74,149.42,149.69,99922.0,137.0338,137.2722,136.9788,137.2264,99922.0
2021-07-30 12:50:00,149.7,149.82,149.45,149.64,107876.0,137.2355,137.3455,137.0063,137.1805,107876.0
2021-07-30 13:00:00,149.64,149.66,149.28,149.38,70100.0,137.1805,137.1989,136.8505,136.9422,70100.0
2021-07-30 13:10:00,149.38,149.51,149.27,149.31,88411.0,136.9422,137.0613,136.8413,136.878,88411.0
2021-07-30 13:20:00,149.31,149.35,149.09,149.21,62903.0,136.878,136.9147,136.6763,136.7863,62903.0
2021-07-30 13:30:00,149.2,149.36,149.15,149.21,50534.0,136.7772,136.9238,136.7313,136.7863,50534.0
2021-07-30 13:40:00,149.22,149.34,149.16,149.29,58166.0,136.7955,136.9055,136.7405,136.8597,58166.0
2021-07-30 13:50:00,149.3,149.44,149.27,149.34,62469.0,136.8688,136.9972,136.8413,136.9055,62469.0
2021-07-30 14:00:00,149.36,149.42,149.2,149.35,50984.0,136.9238,136.9788,136.7772,136.9147,50984.0
2021-07-30 14:10:00,149.35,149.5,149.32,149.42,83043.0,136.9147,137.0522,136.8872,136.9788,83043.0
2021-07-30 14:20:00,149.42,149.52,149.26,149.26,61144.0,136.9788,137.0705,136.8322,136.8322,61144.0
2021-07-30 14:30:00,149.25,149.35,149.15,149.19,81582.0,136.823,136.9147,136.7313,136.768,81582.0
2021-07-30 14:40:00,149.19,149.32,149.1,149.25,58195.0,136.768,136.8872,136.6855,136.823,58195.0
2021-07-30 14:50:00,149.26,149.44,149.22,149.41,49941.0,136.8322,136.9972,136.7955,136.9697,49941.0
2021-07-30 15:00:00,149.42,149.51,149.4,149.44,70476.0,136.9788,137.0613,136.9605,136.9972,70476.0
2021-07-30 15:10:00,149.45,149.58,149.33,149.52,113929.0,137.0063,137.1255,136.8963,137.0705,113929.0
2021-07-30 15:20:00,149.52,149.68,149.36,149.68,89117.0,137.0705,137.2172,136.9238,137.2172,89117.0
2021-07-30 15:30:00,149.68,149.93,149.64,149.81,210825.0,137.2172,137.4464,137.1805,137.3364,210825.0
2021-07-30 15:40:00,149.81,149.86,149.5,149.63,185742.0,137.3364,137.3822,137.0522,137.1714,185742.0
2021-07-30 15:50:00,149.65,149.99,149.63,149.81,642430.0,137.1897,137.5014,137.1714,137.3364,642430.0
2021-08-02 09:30:00,150.31,150.95,149.86,150.17,632411.0,137.7947,138.3814,137.3822,137.6664,632411.0
2021-08-02 09:40:00,150.17,150.92,149.93,150.79,311983.0,137.6664,138.3539,137.4464,138.2348,311983.0
2021-08-02 09:50:00,150.79,151.18,150.01,151.13,334884.0,138.2348,138.5923,137.5197,138.5465,334884.0
2021-08-02 10:00:00,151.1,151.23,150.08,150.69,174840.0,138.519,138.6381,137.5839,138.1431,174840.0
2021-08-02 10:10:00,150.7,151.99,150.67,151.92,290898.0,138.1523,139.3349,138.1248,139.2707,290898.0
2021-08-02 10:20:00,151.92,152.28,151.61,151.84,324192.0,139.2707,139.6007,138.9865,139.1973,324192.0
2021-08-02 10:30:00,151.84,152.0,151.53,151.71,144859.0,139.1973,139.344,138.9132,139.0782,144859.0
2021-08-02 10:40:00,151.7,151.72,151.18,151.59,121911.0,139.069,139.0873,138.5923,138.9682,121911.0
2021-08-02 10:50:00,151.62,151.98,151.5,151.6,155045.0,138.9957,139.3257,138.8857,138.9773,155045.0
2021-08-02 11:00:00,151.62,151.62,151.17,151.44,90792.0,138.9957,138.9957,138.5831,138.8306,90792.0
2021-08-02 11:10:00,151.44,151.64,151.24,151.56,104861.0,138.8306,139.014,138.6473,138.9407,104861.0
2021-08-02 11:20:00,151.57,151.77,151.38,151.48,97932.0,138.9498,139.1332,138.7756,138.8673,97932.0
2021-08-02 11:30:00,151.51,151.85,151.43,151.53,102774.0,138.8948,139.2065,138.8215,138.9132,102774.0
2021-08-02 11:40:00,151.55,151.67,151.41,151.47,57426.0,138.9315,139.0415,138.8031,138.8581,57426.0
2021-08-02 11:50:00,151.48,151.56,150.86,150.9,92369.0,138.8673,138.9407,138.2989,138.3356,92369.0
2021-08-02 12:00:00,150.91,150.91,148.21,148.97,1169443.0,138.3448,138.3448,135.8696,136.5663,1169443.0
2021-08-02 12:10:00,149.01,149.3,148.67,148.89,472151.0,136.603,136.8688,136.2913,136.493,472151.0
2021-08-02 12:20:00,148.9,149.12,148.71,148.84,206090.0,136.5021,136.7038,136.328,136.4471,206090.0
2021-08-02 12:30:00,148.84,149.45,148.83,149.28,247322.0,136.4471,137.0063,136.438,136.8505,247322.0
2021-08-02 12:40:00,149.31,149.62,148.97,149.03,346980.0,136.878,137.1622,136.5663,136.6213,346980.0
2021-08-02 12:50:00,149.01,149.67,148.92,149.66,179308.0,136.603,137.208,136.5205,137.1989,179308.0
2021-08-02 13:00:00,149.66,150.0,149.43,149.69,145299.0,137.1989,137.5105,136.988,137.2264,145299.0
2021-08-02 13:10:00,149.69,149.88,149.48,149.81,71204.0,137.2264,137.4005,137.0338,137.3364,71204.0
2021-08-02 13:20:00,149.84,149.92,149.69,149.71,51532.0,137.3639,137.4372,137.2264,137.2447,51532.0
2021-08-02 13:30:00,149.71,149.83,149.49,149.58,66665.0,137.2447,137.3547,137.043,137.1255,66665.0
2021-08-02 13:40:00,149.57,149.65,149.38,149.52,72963.0,137.1163,137.1897,136.9422,137.0705,72963.0
2021-08-02 13:50:00,149.5,149.54,149.32,149.47,54915.0,137.0522,137.0888,136.8872,137.0247,54915.0
2021-08-02 14:00:00,149.46,149.66,149.31,149.52,83736.0,137.0155,137.1989,136.878,137.0705,83736.0
2021-08-02 14:10:00,149.48,149.65,149.48,149.61,52872.0,137.0338,137.1897,137.0338,137.153,52872.0
2021-08-02 14:20:00,149.62,149.66,149.45,149.54,72500.0,137.1622,137.1989,137.0063,137.0888,72500.0
2021-08-02 14:30:00,149.54,149.67,149.42,149.64,43436.0,137.0888,137.208,136.9788,137.1805,43436.0
2021-08-02 14:40:00,149.65,149.69,149.54,149.64,79849.0,137.1897,137.2264,137.0888,137.1805,79849.0
2021-08-02 14:50:00,149.61,149.71,149.53,149.65,46108.0,137.153,137.2447,137.0797,137.1897,46108.0
2021-08-02 15:00:00,149.65,149.73,148.6,149.22,150190.0,137.1897,137.263,136.2271,136.7955,150190.0
2021-08-02 15:10:00,149.21,149.48,149.21,149.34,111351.0,136.7863,137.0338,136.7863,136.9055,111351.0
2021-08-02 15:20:00,149.32,149.32,148.84,148.88,111325.0,136.8872,136.8872,136.4471,136.4838,111325.0
2021-08-02 15:30:00,148.89,149.02,148.81,148.85,121338.0,136.493,136.6121,136.4196,136.4563,121338.0
2021-08-02 15:40:00,148.81,148.97,148.67,148.76,171744.0,136.4196,136.5663,136.2913,136.3738,171744.0
2021-08-02 15:50:00,148.76,148.9,148.52,148.85,488239.0,136.3738,136.5021,136.1538,136.4563,488239.0
2021-08-03 09:30:00,148.99,149.58,148.13,148.21,299134.0,136.5846,137.1255,135.7962,135.8696,299134.0
2021-08-03 09:40:00,148.19,148.98,148.15,148.51,185688.0,135.8513,136.5755,135.8146,136.1446,185688.0
2021-08-03 09:50:00,148.53,148.53,147.35,147.41,199112.0,136.1629,136.1629,135.0812,135.1362,199112.0
2021-08-03 10:00:00,147.41,147.66,146.56,146.57,185596.0,135.1362,135.3654,134.357,134.3661,185596.0
2021-08-03 10:10:00,146.61,147.39,146.56,147.39,145305.0,134.4028,135.1179,134.357,135.1179,145305.0
2021-08-03 10:20:00,147.43,148.12,147.42,148.05,134668.0,135.1545,135.7871,135.1454,135.7229,134668.0
2021-08-03 10:30:00,148.08,148.13,147.2,147.48,95566.0,135.7504,135.7962,134.9437,135.2004,95566.0
2021-08-03 10:40:00,147.47,147.59,146.99,147.44,108399.0,135.1912,135.3012,134.7512,135.1637,108399.0
2021-08-03 10:50:00,147.44,147.7,147.4,147.48,59560.0,135.1637,135.402,135.127,135.2004,59560.0
2021-08-03 11:00:00,147.49,147.78,147.28,147.39,79621.0,135.2095,135.4754,135.017,135.1179,79621.0
2021-08-03 11:10:00,147.39,147.53,146.98,147.11,91898.0,135.1179,135.2462,134.742,134.8612,91898.0
2021-08-03 11:20:00,147.09,147.4,146.78,147.22,96241.0,134.8428,135.127,134.5587,134.962,96241.0
2021-08-03 11:30:00,147.22,147.62,147.18,147.3,120281.0,134.962,135.3287,134.9253,135.0354,120281.0
2021-08-03 11:40:00,147.29,148.04,147.27,147.92,154329.0,135.0262,135.7137,135.0079,135.6037,154329.0
2021-08-03 11:50:00,147.95,148.17,147.84,147.98,105460.0,135.6312,135.8329,135.5304,135.6587,105460.0
2021-08-03 12:00:00,147.98,148.04,147.55,147.58,131677.0,135.6587,135.7137,135.2645,135.292,131677.0
2021-08-03 12:10:00,147.57,147.57,147.17,147.19,90719.0,135.2829,135.2829,134.9162,134.9345,90719.0
2021-08-03 12:20:00,147.22,147.33,147.14,147.28,64695.0,134.962,135.0629,134.8887,135.017,64695.0
2021-08-03 12:30:00,147.27,147.52,147.26,147.42,56355.0,135.0079,135.237,134.9987,135.1454,56355.0
2021-08-03 12:40:00,147.43,147.53,147.19,147.45,64449.0,135.1545,135.2462,134.9345,135.1729,64449.0
2021-08-03 12:50:00,147.45,147.61,147.39,147.53,61420.0,135.1729,135.3195,135.1179,135.2462,61420.0
2021-08-03 13:00:00,147.52,147.82,147.52,147.62,54408.0,135.237,135.5121,135.237,135.3287,54408.0
2021-08-03 13:10:00,147.63,147.75,147.32,147.34,80684.0,135.3379,135.4479,135.0537,135.072,80684.0
2021-08-03 13:20:00,147.36,147.45,147.22,147.33,58426.0,135.0904,135.1729,134.962,135.0629,58426.0
2021-08-03 13:30:00,147.34,147.57,147.31,147.54,65439.0,135.072,135.2829,135.0445,135.2554,65439.0
2021-08-03 13:40:00,147.54,147.62,147.45,147.55,51176.0,135.2554,135.3287,135.1729,135.2645,51176.0
2021-08-03 13:50:00,147.55,147.81,147.51,147.75,48446.0,135.2645,135.5029,135.2279,135.4479,48446.0
2021-08-03 14:00:00,147.77,147.96,147.53,147.91,47137.0,135.4662,135.6404,135.2462,135.5946,47137.0
2021-08-03 14:10:00,147.9,148.07,147.9,147.98,71797.0,135.5854,135.7412,135.5854,135.6587,71797.0
2021-08-03 14:20:00,147.99,147.99,147.78,147.94,39886.0,135.6679,135.6679,135.4754,135.6221,39886.0
2021-08-03 14:30:00,147.97,148.01,147.74,147.79,51825.0,135.6496,135.6862,135.4387,135.4846,51825.0
2021-08-03 14:40:00,147.81,147.98,147.71,147.72,44944.0,135.5029,135.6587,135.4112,135.4204,44944.0
2021-08-03 14:50:00,147.74,147.93,147.73,147.85,38458.0,135.4387,135.6129,135.4296,135.5396,38458.0
2021-08-03 15:00:00,147.84,147.93,147.73,147.84,64914.0,135.5304,135.6129,135.4296,135.5304,64914.0
2021-08-03 15:10:00,147.85,147.88,147.63,147.69,82285.0,135.5396,135.5671,135.3379,135.3929,82285.0
2021-08-03 15:20:00,147.69,147.93,147.63,147.86,60348.0,135.3929,135.6129,135.3379,135.5487,60348.0
2021-08-03 15:30:00,147.87,148.04,147.75,147.83,105460.0,135.5579,135.7137,135.4479,135.5212,105460.0
2021-08-03 15:40:00,147.84,147.86,147.65,147.75,102482.0,135.5304,135.5487,135.3562,135.4479,102482.0
2021-08-03 15:50:00,147.76,148.03,147.69,147.95,421009.0,135.4571,135.7046,135.3929,135.6312,421009.0
2021-08-04 09:30:00,148.0,149.2,147.95,148.68,329001.0,135.6771,136.7772,135.6312,136.3005,329001.0
2021-08-04 09:40:00,148.7,148.93,148.05,148.09,105293.0,136.3188,136.5296,135.7229,135.7596,105293.0
2021-08-04 09:50:00,148.11,148.41,147.56,148.35,105797.0,135.7779,136.0529,135.2737,135.9979,105797.0
2021-08-04 10:00:00,148.41,148.41,147.81,148.28,78430.0,136.0529,136.0529,135.5029,135.9338,78430.0
2021-08-04 10:10:00,148.3,148.3,147.72,147.8,99086.0,135.9521,135.9521,135.4204,135.4937,99086.0
2021-08-04 10:20:00,147.77,147.9,147.4,147.63,65689.0,135.4662,135.5854,135.127,135.3379,65689.0
2021-08-04 10:30:00,147.58,147.97,147.33,147.81,43453.0,135.292,135.6496,135.0629,135.5029,43453.0
2021-08-04 10:40:00,147.82,148.27,147.71,148.04,76609.0,135.5121,135.9246,135.4112,135.7137,76609.0
2021-08-04 10:50:00,148.05,148.19,147.88,148.07,63221.0,135.7229,135.8513,135.5671,135.7412,63221.0
2021-08-04 11:00:00,148.13,148.5,148.06,148.36,67811.0,135.7962,136.1354,135.7321,136.0071,67811.0
2021-08-04 11:10:00,148.42,148.46,148.05,148.16,46467.0,136.0621,136.0988,135.7229,135.8237,46467.0
2021-08-04 11:20:00,148.14,148.16,147.79,148.01,105333.0,135.8054,135.8237,135.4846,135.6862,105333.0
2021-08-04 11:30:00,148.01,148.26,147.83,147.91,78421.0,135.6862,135.9154,135.5212,135.5946,78421.0
2021-08-04 11:40:00,147.95,148.08,147.78,147.93,87700.0,135.6312,135.7504,135.4754,135.6129,87700.0
2021-08-04 11:50:00,147.92,148.2,147.84,148.08,104482.0,135.6037,135.8604,135.5304,135.7504,104482.0
2021-08-04 12:00:00,148.09,148.19,147.95,148.18,61494.0,135.7596,135.8513,135.6312,135.8421,61494.0
2021-08-04 12:10:00,148.16,148.39,148.14,148.38,61139.0,135.8237,136.0346,135.8054,136.0254,61139.0
2021-08-04 12:20:00,148.36,148.59,148.32,148.57,95058.0,136.0071,136.2179,135.9704,136.1996,95058.0
2021-08-04 12:30:00,148.57,148.68,148.47,148.65,51539.0,136.1996,136.3005,136.1079,136.2729,51539.0
2021-08-04 12:40:00,148.67,148.68,147.97,148.0,360454.0,136.2913,136.3005,135.6496,135.6771,360454.0
2021-08-04 12:50:00,148.01,148.24,147.93,148.2,95804.0,135.6862,135.8971,135.6129,135.8604,95804.0
2021-08-04 13:00:00,148.22,148.46,148.2,148.43,68217.0,135.8788,136.0988,135.8604,136.0713,68217.0
2021-08-04 13:10:00,148.43,148.45,148.23,148.38,47124.0,136.0713,136.0896,135.8879,136.0254,47124.0
2021-08-04 13:20:00,148.39,148.44,148.23,148.29,53133.0,136.0346,136.0804,135.8879,135.9429,53133.0
2021-08-04 13:30:00,148.29,148.37,148.11,148.19,78518.0,135.9429,136.0163,135.7779,135.8513,78518.0
2021-08-04 13:40:00,148.19,148.31,148.13,148.29,51285.0,135.8513,135.9613,135.7962,135.9429,51285.0
2021-08-04 13:50:00,148.3,148.45,148.24,148.32,46691.0,135.9521,136.0896,135.8971,135.9704,46691.0
2021-08-04 14:00:00,148.34,148.39,148.19,148.37,77250.0,135.9888,136.0346,135.8513,136.0163,77250.0
2021-08-04 14:10:00,148.36,148.6,148.34,148.58,81334.0,136.0071,136.2271,135.9888,136.2088,81334.0
2021-08-04 14:20:00,148.58,148.68,148.36,148.39,58921.0,136.2088,136.3005,136.0071,136.0346,58921.0
2021-08-04 14:30:00,148.39,148.63,148.34,148.53,50684.0,136.0346,136.2546,135.9888,136.1629,50684.0
2021-08-04 14:40:00,148.54,148.59,148.33,148.36,55516.0,136.1721,136.2179,135.9796,136.0071,55516.0
2021-08-04 14:50:00,148.36,148.36,148.18,148.22,34061.0,136.0071,136.0071,135.8421,135.8788,34061.0
2021-08-04 15:00:00,148.22,148.27,148.08,148.15,33559.0,135.8788,135.9246,135.7504,135.8146,33559.0
2021-08-04 15:10:00,148.16,148.18,147.93,148.03,49879.0,135.8237,135.8421,135.6129,135.7046,49879.0
2021-08-04 15:20:00,148.01,148.14,147.98,148.14,64474.0,135.6862,135.8054,135.6587,135.8054,64474.0
2021-08-04 15:30:00,148.14,148.18,148.02,148.09,57619.0,135.8054,135.8421,135.6954,135.7596,57619.0
2021-08-04 15:40:00,148.09,148.47,148.0,148.34,107446.0,135.7596,136.1079,135.6771,135.9888,107446.0
2021-08-04 15:50:00,148.35,148.57,148.23,148.23,390510.0,135.9979,136.1996,135.8879,135.8879,390510.0
2021-08-05 09:30:00,147.48,147.48,146.06,146.73,531921.0,135.2004,135.2004,133.8986,134.5128,531921.0
2021-08-05 09:40:00,146.73,146.73,145.96,145.97,236878.0,134.5128,134.5128,133.8069,133.8161,236878.0
2021-08-05 09:50:00,145.96,146.2,144.93,145.26,389546.0,133.8069,134.0269,132.8627,133.1652,389546.0
2021-08-05 10:00:00,145.2,145.78,145.16,145.27,275506.0,133.1102,133.6419,133.0735,133.1744,275506.0
2021-08-05 10:10:00,145.25,145.25,144.56,144.83,298516.0,133.156,133.156,132.5235,132.771,298516.0
2021-08-05 10:20:00,144.82,145.31,144.58,145.3,166695.0,132.7618,133.211,132.5418,133.2019,166695.0
2021-08-05 10:30:00,145.29,145.68,145.05,145.54,222779.0,133.1927,133.5502,132.9727,133.4219,222779.0
2021-08-05 10:40:00,145.54,145.81,145.35,145.77,118569.0,133.4219,133.6694,133.2477,133.6327,118569.0
2021-08-05 10:50:00,145.78,146.06,145.66,145.99,157254.0,133.6419,133.8986,133.5319,133.8344,157254.0
2021-08-05 11:00:00,146.01,146.22,146.0,146.03,115203.0,133.8528,134.0453,133.8436,133.8711,115203.0
2021-08-05 11:10:00,146.03,146.27,145.89,146.11,105801.0,133.8711,134.0911,133.7428,133.9444,105801.0
2021-08-05 11:20:00,146.15,146.24,146.02,146.1,54891.0,133.9811,134.0636,133.8619,133.9353,54891.0
2021-08-05 11:30:00,146.13,146.34,146.07,146.11,62328.0,133.9628,134.1553,133.9078,133.9444,62328.0
2021-08-05 11:40:00,146.1,146.1,145.84,145.9,74369.0,133.9353,133.9353,133.6969,133.7519,74369.0
2021-08-05 11:50:00,145.9,146.08,145.89,145.97,51471.0,133.7519,133.9169,133.7428,133.8161,51471.0
2021-08-05 12:00:00,146.0,146.05,145.84,146.02,56123.0,133.8436,133.8894,133.6969,133.8619,56123.0
2021-08-05 12:10:00,146.02,146.32,146.02,146.28,114581.0,133.8619,134.137,133.8619,134.1003,114581.0
2021-08-05 12:20:00,146.28,146.32,146.04,146.19,77475.0,134.1003,134.137,133.8803,134.0178,77475.0
2021-08-05 12:30:00,146.18,146.35,146.17,146.22,51967.0,134.0086,134.1645,133.9994,134.0453,51967.0
2021-08-05 12:40:00,146.21,146.21,146.02,146.08,38265.0,134.0361,134.0361,133.8619,133.9169,38265.0
2021-08-05 12:50:00,146.09,146.2,146.05,146.06,48269.0,133.9261,134.0269,133.8894,133.8986,48269.0
2021-08-05 13:00:00,146.06,146.21,145.96,146.2,61999.0,133.8986,134.0361,133.8069,134.0269,61999.0
2021-08-05 13:10:00,146.18,146.22,145.99,146.21,118901.0,134.0086,134.0453,133.8344,134.0361,118901.0
2021-08-05 13:20:00,146.18,146.73,146.18,146.68,148335.0,134.0086,134.5128,134.0086,134.467,148335.0
2021-08-05 13:30:00,146.69,146.8,146.5,146.77,90755.0,134.4761,134.577,134.302,134.5495,90755.0
2021-08-05 13:40:00,146.77,146.8,146.58,146.74,52284.0,134.5495,134.577,134.3753,134.522,52284.0
2021-08-05 13:50:00,146.74,146.91,146.69,146.87,50178.0,134.522,134.6778,134.4761,134.6412,50178.0
2021-08-05 14:00:00,146.9,146.91,146.75,146.86,40985.0,134.6687,134.6778,134.5311,134.632,40985.0
2021-08-05 14:10:00,146.85,146.87,146.63,146.82,53381.0,134.6228,134.6412,134.4211,134.5953,53381.0
2021-08-05 14:20:00,146.82,146.93,146.71,146.85,64277.0,134.5953,134.6962,134.4945,134.6228,64277.0
2021-08-05 14:30:00,146.85,146.86,146.69,146.72,56052.0,134.6228,134.632,134.4761,134.5036,56052.0
2021-08-05 14:40:00,146.74,146.87,146.72,146.75,63901.0,134.522,134.6412,134.5036,134.5311,63901.0
2021-08-05 14:50:00,146.77,146.84,146.69,146.73,55852.0,134.5495,134.6137,134.4761,134.5128,55852.0
2021-08-05 15:00:00,146.72,146.75,146.61,146.64,48526.0,134.5036,134.5311,134.4028,134.4303,48526.0
2021-08-05 15:10:00,146.64,146.74,146.57,146.63,63573.0,134.4303,134.522,134.3661,134.4211,63573.0
2021-08-05 15:20:00,146.63,146.7,146.59,146.62,55966.0,134.4211,134.4853,134.3845,134.412,55966.0
2021-08-05 15:30:00,146.62,146.73,146.38,146.48,119658.0,134.412,134.5128,134.192,134.2836,119658.0
2021-08-05 15:40:00,146.48,146.66,146.41,146.43,168999.0,134.2836,134.4486,134.2195,134.2378,168999.0
2021-08-05 15:50:00,146.46,146.88,146.46,146.84,378422.0,134.2653,134.6503,134.2653,134.6137,378422.0
2021-08-06 09:30:00,146.13,147.7,146.13,147.66,340868.0,133.9628,135.402,133.9628,135.3654,340868.0
2021-08-06 09:40:00,147.68,148.23,147.33,147.35,300271.0,135.3837,135.8879,135.0629,135.0812,300271.0
2021-08-06 09:50:00,147.34,147.5,147.0,147.38,137075.0,135.072,135.2187,134.7603,135.1087,137075.0
2021-08-06 10:00:00,147.39,147.94,147.13,147.37,133689.0,135.1179,135.6221,134.8795,135.0995,133689.0
2021-08-06 10:10:00,147.38,147.44,146.95,147.25,112485.0,135.1087,135.1637,134.7145,134.9895,112485.0
2021-08-06 10:20:00,147.24,147.36,147.07,147.24,79982.0,134.9804,135.0904,134.8245,134.9804,79982.0
2021-08-06 10:30:00,147.24,147.36,146.9,146.95,89066.0,134.9804,135.0904,134.6687,134.7145,89066.0
2021-08-06 10:40:00,146.94,147.19,146.84,146.91,76925.0,134.7053,134.9345,134.6137,134.6778,76925.0
2021-08-06 10:50:00,146.91,146.99,146.71,146.91,87324.0,134.6778,134.7512,134.4945,134.6778,87324.0
2021-08-06 11:00:00,146.93,147.0,146.57,146.59,104194.0,134.6962,134.7603,134.3661,134.3845,104194.0
2021-08-06 11:10:00,146.61,146.95,146.36,146.88,94923.0,134.4028,134.7145,134.1736,134.6503,94923.0
2021-08-06 11:20:00,146.88,147.0,146.79,146.92,54139.0,134.6503,134.7603,134.5678,134.687,54139.0
2021-08-06 11:30:00,146.91,147.03,146.86,147.0,39341.0,134.6778,134.7878,134.632,134.7603,39341.0
2021-08-06 11:40:00,147.0,147.0,146.78,146.82,60339.0,134.7603,134.7603,134.5587,134.5953,60339.0
2021-08-06 11:50:00,146.83,147.03,146.77,146.92,81121.0,134.6045,134.7878,134.5495,134.687,81121.0
2021-08-06 12:00:00,146.94,146.98,146.7,146.74,61494.0,134.7053,134.742,134.4853,134.522,61494.0
2021-08-06 12:10:00,146.74,146.76,146.62,146.74,51095.0,134.522,134.5403,134.412,134.522,51095.0
2021-08-06 12:20:00,146.72,146.96,146.72,146.92,69925.0,134.5036,134.7237,134.5036,134.687,69925.0
2021-08-06 12:30:00,146.9,146.93,146.62,146.64,31192.0,134.6687,134.6962,134.412,134.4303,31192.0
2021-08-06 12:40:00,146.64,146.66,146.45,146.56,42879.0,134.4303,134.4486,134.2561,134.357,42879.0
2021-08-06 12:50:00,146.54,146.71,146.51,146.69,32031.0,134.3386,134.4945,134.3111,134.4761,32031.0
2021-08-06 13:00:00,146.7,146.79,146.65,146.67,46131.0,134.4853,134.5678,134.4395,134.4578,46131.0
2021-08-06 13:10:00,146.66,146.74,146.61,146.69,41026.0,134.4486,134.522,134.4028,134.4761,41026.0
2021-08-06 13:20:00,146.68,146.71,146.37,146.4,55324.0,134.467,134.4945,134.1828,134.2103,55324.0
2021-08-06 13:30:00,146.41,146.59,146.36,146.49,55159.0,134.2195,134.3845,134.1736,134.2928,55159.0
2021-08-06 13:40:00,146.47,146.48,146.37,146.37,42514.0,134.2745,134.2836,134.1828,134.1828,42514.0
2021-08-06 13:50:00,146.38,146.39,146.17,146.34,64443.0,134.192,134.2011,133.9994,134.1553,64443.0
2021-08-06 14:00:00,146.34,146.48,146.33,146.42,42538.0,134.1553,134.2836,134.1461,134.2286,42538.0
2021-08-06 14:10:00,146.41,146.44,146.25,146.34,40507.0,134.2195,134.247,134.0728,134.1553,40507.0
2021-08-06 14:20:00,146.35,146.35,146.12,146.23,44051.0,134.1645,134.1645,133.9536,134.0544,44051.0
2021-08-06 14:30:00,146.23,146.3,146.18,146.3,55117.0,134.0544,134.1186,134.0086,134.1186,55117.0
2021-08-06 14:40:00,146.3,146.33,146.13,146.14,64141.0,134.1186,134.1461,133.9628,133.9719,64141.0
2021-08-06 14:50:00,146.14,146.39,146.12,146.3,59891.0,133.9719,134.2011,133.9536,134.1186,59891.0
2021-08-06 15:00:00,146.3,146.36,146.13,146.25,82582.0,134.1186,134.1736,133.9628,134.0728,82582.0
2021-08-06 15:10:00,146.27,146.36,146.26,146.33,71308.0,134.0911,134.1736,134.0819,134.1461,71308.0
2021-08-06 15:20:00,146.33,146.34,146.23,146.27,68584.0,134.1461,134.1553,134.0544,134.0911,68584.0
2021-08-06 15:30:00,146.28,146.34,146.21,146.3,59075.0,134.1003,134.1553,134.0361,134.1186,59075.0
2021-08-06 15:40:00,146.29,146.34,146.1,146.1,88767.0,134.1095,134.1553,133.9353,133.9353,88767.0
2021-08-06 15:50:00,146.08,146.33,145.92,146.31,365533.0,133.9169,134.1461,133.7703,134.1278,365533.0
2021-08-09 09:30:00,146.75,147.12,146.32,146.32,204485.0,134.5311,134.8703,134.137,134.137,204485.0
2021-08-09 09:40:00,146.28,146.29,145.75,146.11,124791.0,134.1003,134.1095,133.6144,133.9444,124791.0
2021-08-09 09:50:00,146.15,146.42,145.96,146.35,110114.0,133.9811,134.2286,133.8069,134.1645,110114.0
2021-08-09 10:00:00,146.38,146.53,146.04,146.28,87839.0,134.192,134.3295,133.8803,134.1003,87839.0
2021-08-09 10:10:00,146.28,146.54,146.23,146.44,88513.0,134.1003,134.3386,134.0544,134.247,88513.0
2021-08-09 10:20:00,146.46,146.81,146.43,146.78,88629.0,134.2653,134.5862,134.2378,134.5587,88629.0
2021-08-09 10:30:00,146.79,147.1,146.79,146.91,126540.0,134.5678,134.852,134.5678,134.6778,126540.0
2021-08-09 10:40:00,146.93,147.16,146.8,146.8,79643.0,134.6962,134.907,134.577,134.577,79643.0
2021-08-09 10:50:00,146.79,146.98,146.67,146.75,71507.0,134.5678,134.742,134.4578,134.5311,71507.0
2021-08-09 11:00:00,146.76,147.01,146.63,146.77,52735.0,134.5403,134.7695,134.4211,134.5495,52735.0
2021-08-09 11:10:00,146.79,146.9,146.5,146.88,58664.0,134.5678,134.6687,134.302,134.6503,58664.0
2021-08-09 11:20:00,146.87,146.89,146.57,146.76,52911.0,134.6412,134.6595,134.3661,134.5403,52911.0
2021-08-09 11:30:00,146.78,146.83,146.66,146.8,60806.0,134.5587,134.6045,134.4486,134.577,60806.0
2021-08-09 11:40:00,146.8,147.12,146.79,147.1,75607.0,134.577,134.8703,134.5678,134.852,75607.0
2021-08-09 11:50:00,147.11,147.5,147.09,147.49,63896.0,134.8612,135.2187,134.8428,135.2095,63896.0
2021-08-09 12:00:00,147.51,147.72,147.42,147.47,70302.0,135.2279,135.4204,135.1454,135.1912,70302.0
2021-08-09 12:10:00,147.49,147.55,147.43,147.44,43229.0,135.2095,135.2645,135.1545,135.1637,43229.0
2021-08-09 12:20:00,147.44,147.5,147.29,147.31,48142.0,135.1637,135.2187,135.0262,135.0445,48142.0
2021-08-09 12:30:00,147.31,147.41,147.19,147.23,43937.0,135.0445,135.1362,134.9345,134.9712,43937.0
2021-08-09 12:40:00,147.22,147.26,147.09,147.11,40064.0,134.962,134.9987,134.8428,134.8612,40064.0
2021-08-09 12:50:00,147.11,147.15,147.02,147.1,31527.0,134.8612,134.8978,134.7787,134.852,31527.0
2021-08-09 13:00:00,147.11,147.13,147.05,147.06,40902.0,134.8612,134.8795,134.8062,134.8153,40902.0
2021-08-09 13:10:00,147.08,147.16,146.87,146.89,34459.0,134.8337,134.907,134.6412,134.6595,34459.0
2021-08-09 13:20:00,146.9,146.97,146.88,146.91,40394.0,134.6687,134.7328,134.6503,134.6778,40394.0
2021-08-09 13:30:00,146.91,147.06,146.87,147.06,36566.0,134.6778,134.8153,134.6412,134.8153,36566.0
2021-08-09 13:40:00,147.06,147.18,147.02,147.04,40415.0,134.8153,134.9253,134.7787,134.797,40415.0
2021-08-09 13:50:00,147.05,147.07,146.98,147.06,35234.0,134.8062,134.8245,134.742,134.8153,35234.0
2021-08-09 14:00:00,147.06,147.12,146.99,147.1,55320.0,134.8153,134.8703,134.7512,134.852,55320.0
2021-08-09 14:10:00,147.09,147.1,146.95,147.05,44451.0,134.8428,134.852,134.7145,134.8062,44451.0
2021-08-09 14:20:00,147.05,147.25,147.03,147.24,63029.0,134.8062,134.9895,134.7878,134.9804,63029.0
2021-08-09 14:30:00,147.25,147.37,147.21,147.28,49391.0,134.9895,135.0995,134.9528,135.017,49391.0
2021-08-09 14:40:00,147.28,147.29,147.05,147.12,49056.0,135.017,135.0262,134.8062,134.8703,49056.0
2021-08-09 14:50:00,147.1,147.2,147.08,147.17,40024.0,134.852,134.9437,134.8337,134.9162,40024.0
2021-08-09 15:00:00,147.18,147.21,147.02,147.03,40395.0,134.9253,134.9528,134.7787,134.7878,40395.0
2021-08-09 15:10:00,147.02,147.05,146.95,147.02,46121.0,134.7787,134.8062,134.7145,134.7787,46121.0
2021-08-09 15:20:00,147.03,147.2,146.98,147.2,74007.0,134.7878,134.9437,134.742,134.9437,74007.0
2021-08-09 15:30:00,147.2,147.27,147.08,147.18,72573.0,134.9437,135.0079,134.8337,134.9253,72573.0
2021-08-09 15:40:00,147.19,147.23,147.12,147.16,96990.0,134.9345,134.9712,134.8703,134.907,96990.0
2021-08-09 15:50:00,147.16,147.16,146.82,146.92,326193.0,134.907,134.907,134.5953,134.687,326193.0
2021-08-10 09:30:00,147.32,147.5,146.65,146.71,192689.0,135.0537,135.2187,134.4395,134.4945,192689.0
2021-08-10 09:40:00,146.69,146.71,146.31,146.55,111779.0,134.4761,134.4945,134.1278,134.3478,111779.0
2021-08-10 09:50:00,146.57,146.86,146.46,146.46,86398.0,134.3661,134.632,134.2653,134.2653,86398.0
2021-08-10 10:00:00,146.53,146.74,146.3,146.35,101450.0,134.3295,134.522,134.1186,134.1645,101450.0
2021-08-10 10:10:00,146.35,146.49,146.11,146.12,106129.0,134.1645,134.2928,133.9444,133.9536,106129.0
2021-08-10 10:20:00,146.13,146.33,146.04,146.05,78210.0,133.9628,134.1461,133.8803,133.8894,78210.0
2021-08-10 10:30:00,146.06,146.07,145.33,145.37,96849.0,133.8986,133.9078,133.2294,133.2661,96849.0
2021-08-10 10:40:00,145.34,145.43,144.84,145.34,114047.0,133.2386,133.3211,132.7802,133.2386,114047.0
2021-08-10 10:50:00,145.3,145.59,145.07,145.59,80290.0,133.2019,133.4677,132.991,133.4677,80290.0
2021-08-10 11:00:00,145.58,145.58,145.26,145.33,67040.0,133.4586,133.4586,133.1652,133.2294,67040.0
2021-08-10 11:10:00,145.31,145.43,145.16,145.2,82722.0,133.211,133.3211,133.0735,133.1102,82722.0
2021-08-10 11:20:00,145.18,145.74,145.15,145.71,44798.0,133.0919,133.6052,133.0644,133.5777,44798.0
2021-08-10 11:30:00,145.69,145.76,145.57,145.74,65308.0,133.5594,133.6236,133.4494,133.6052,65308.0
2021-08-10 11:40:00,145.76,145.82,145.51,145.51,62932.0,133.6236,133.6786,133.3944,133.3944,62932.0
2021-08-10 11:50:00,145.55,145.55,145.2,145.27,49152.0,133.4311,133.4311,133.1102,133.1744,49152.0
2021-08-10 12:00:00,145.31,145.62,145.26,145.6,36424.0,133.211,133.4952,133.1652,133.4769,36424.0
2021-08-10 12:10:00,145.6,145.89,145.57,145.87,37256.0,133.4769,133.7428,133.4494,133.7244,37256.0
2021-08-10 12:20:00,145.88,146.1,145.85,145.86,56674.0,133.7336,133.9353,133.7061,133.7153,56674.0
2021-08-10 12:30:00,145.85,145.86,145.57,145.62,37091.0,133.7061,133.7153,133.4494,133.4952,37091.0
2021-08-10 12:40:00,145.61,145.67,145.51,145.64,23702.0,133.4861,133.5411,133.3944,133.5136,23702.0
2021-08-10 12:50:00,145.67,145.7,145.52,145.55,23660.0,133.5411,133.5686,133.4036,133.4311,23660.0
2021-08-10 13:00:00,145.55,145.7,145.53,145.65,27836.0,133.4311,133.5686,133.4127,133.5227,27836.0
2021-08-10 13:10:00,145.66,145.82,145.6,145.75,27021.0,133.5319,133.6786,133.4769,133.6144,27021.0
2021-08-10 13:20:00,145.69,145.74,145.58,145.62,29631.0,133.5594,133.6052,133.4586,133.4952,29631.0
2021-08-10 13:30:00,145.63,145.65,145.5,145.52,34097.0,133.5044,133.5227,133.3852,133.4036,34097.0
2021-08-10 13:40:00,145.53,145.56,142.4,145.47,125217.0,133.4127,133.4402,130.5433,133.3577,125217.0
2021-08-10 13:50:00,145.49,145.78,145.46,145.78,48917.0,133.3761,133.6419,133.3486,133.6419,48917.0
2021-08-10 14:00:00,145.77,145.88,145.43,145.48,48618.0,133.6327,133.7336,133.3211,133.3669,48618.0
2021-08-10 14:10:00,145.49,145.55,145.37,145.53,44642.0,133.3761,133.4311,133.2661,133.4127,44642.0
2021-08-10 14:20:00,145.51,145.82,145.46,145.76,21572.0,133.3944,133.6786,133.3486,133.6236,21572.0
2021-08-10 14:30:00,145.78,145.92,145.74,145.89,66570.0,133.6419,133.7703,133.6052,133.7428,66570.0
2021-08-10 14:40:00,145.89,145.99,145.82,145.98,32491.0,133.7428,133.8344,133.6786,133.8253,32491.0
2021-08-10 14:50:00,145.97,146.02,145.83,145.99,24051.0,133.8161,133.8619,133.6878,133.8344,24051.0
2021-08-10 15:00:00,145.98,146.08,145.93,146.0,37071.0,133.8253,133.9169,133.7794,133.8436,37071.0
2021-08-10 15:10:00,145.98,146.03,145.94,146.02,46169.0,133.8253,133.8711,133.7886,133.8619,46169.0
2021-08-10 15:20:00,146.02,146.14,146.01,146.13,48702.0,133.8619,133.9719,133.8528,133.9628,48702.0
2021-08-10 15:30:00,146.13,146.15,145.92,145.96,66892.0,133.9628,133.9811,133.7703,133.8069,66892.0
2021-08-10 15:40:00,145.96,146.12,145.84,145.88,81083.0,133.8069,133.9536,133.6969,133.7336,81083.0
2021-08-10 15:50:00,145.89,145.97,145.66,145.91,280087.0,133.7428,133.8161,133.5319,133.7611,280087.0
2021-08-11 09:30:00,146.4,146.79,145.91,146.06,192928.0,134.2103,134.5678,133.7611,133.8986,192928.0
2021-08-11 09:40:00,146.08,146.35,145.92,146.17,110384.0,133.9169,134.1645,133.7703,133.9994,110384.0
2021-08-11 09:50:00,146.18,146.29,145.89,146.18,90097.0,134.0086,134.1095,133.7428,134.0086,90097.0
2021-08-11 10:00:00,146.21,146.41,145.87,145.93,80287.0,134.0361,134.2195,133.7244,133.7794,80287.0
2021-08-11 10:10:00,145.91,146.06,145.7,145.77,106657.0,133.7611,133.8986,133.5686,133.6327,106657.0
2021-08-11 10:20:00,145.76,145.81,145.44,145.45,75171.0,133.6236,133.6694,133.3302,133.3394,75171.0
2021-08-11 10:30:00,145.42,145.52,145.19,145.22,86094.0,133.3119,133.4036,133.101,133.1285,86094.0
2021-08-11 10:40:00,145.21,145.46,145.19,145.42,160841.0,133.1194,133.3486,133.101,133.3119,160841.0
2021-08-11 10:50:00,145.44,145.66,145.24,145.24,103901.0,133.3302,133.5319,133.1469,133.1469,103901.0
2021-08-11 11:00:00,145.24,145.29,144.79,144.89,74398.0,133.1469,133.1927,132.7343,132.826,74398.0
2021-08-11 11:10:00,144.86,145.09,144.4,144.59,120937.0,132.7985,133.0094,132.3768,132.551,120937.0
2021-08-11 11:20:00,144.59,144.81,144.59,144.71,117749.0,132.551,132.7527,132.551,132.661,117749.0
2021-08-11 11:30:00,144.71,145.25,144.67,145.09,110534.0,132.661,133.156,132.6243,133.0094,110534.0
2021-08-11 11:40:00,145.13,145.19,144.76,144.78,37770.0,133.046,133.101,132.7068,132.7252,37770.0
2021-08-11 11:50:00,144.75,145.09,144.66,145.06,72368.0,132.6977,133.0094,132.6152,132.9819,72368.0
2021-08-11 12:00:00,145.09,145.54,145.05,145.52,109705.0,133.0094,133.4219,132.9727,133.4036,109705.0
2021-08-11 12:10:00,145.52,145.54,145.22,145.38,42116.0,133.4036,133.4219,133.1285,133.2752,42116.0
2021-08-11 12:20:00,145.38,145.58,145.24,145.5,40389.0,133.2752,133.4586,133.1469,133.3852,40389.0
2021-08-11 12:30:00,145.48,145.67,145.41,145.67,35023.0,133.3669,133.5411,133.3027,133.5411,35023.0
2021-08-11 12:40:00,145.69,145.73,145.53,145.6,24393.0,133.5594,133.5961,133.4127,133.4769,24393.0
2021-08-11 12:50:00,145.61,145.62,145.39,145.44,27155.0,133.4861,133.4952,133.2844,133.3302,27155.0
2021-08-11 13:00:00,145.46,145.87,145.45,145.86,40703.0,133.3486,133.7244,133.3394,133.7153,40703.0
2021-08-11 13:10:00,145.83,146.0,145.73,145.83,56469.0,133.6878,133.8436,133.5961,133.6878,56469.0
2021-08-11 13:20:00,145.83,145.9,145.74,145.84,46436.0,133.6878,133.7519,133.6052,133.6969,46436.0
2021-08-11 13:30:00,145.84,145.92,145.61,145.64,46007.0,133.6969,133.7703,133.4861,133.5136,46007.0
2021-08-11 13:40:00,145.66,145.83,145.61,145.62,25002.0,133.5319,133.6878,133.4861,133.4952,25002.0
2021-08-11 13:50:00,145.6,145.76,145.57,145.72,27099.0,133.4769,133.6236,133.4494,133.5869,27099.0
2021-08-11 14:00:00,145.73,145.96,145.63,145.94,33681.0,133.5961,133.8069,133.5044,133.7886,33681.0
2021-08-11 14:10:00,145.94,145.97,145.8,145.82,30350.0,133.7886,133.8161,133.6602,133.6786,30350.0
2021-08-11 14:20:00,145.81,145.96,145.76,145.96,33241.0,133.6694,133.8069,133.6236,133.8069,33241.0
2021-08-11 14:30:00,145.97,146.04,145.82,145.93,45530.0,133.8161,133.8803,133.6786,133.7794,45530.0
2021-08-11 14:40:00,145.92,146.09,145.9,145.99,37487.0,133.7703,133.9261,133.7519,133.8344,37487.0
2021-08-11 14:50:00,146.0,146.11,145.97,146.08,36410.0,133.8436,133.9444,133.8161,133.9169,36410.0
2021-08-11 15:00:00,146.11,146.15,145.96,146.11,40755.0,133.9444,133.9811,133.8069,133.9444,40755.0
2021-08-11 15:10:00,146.11,146.28,146.08,146.13,66021.0,133.9444,134.1003,133.9169,133.9628,66021.0
2021-08-11 15:20:00,146.12,146.24,146.09,146.18,49139.0,133.9536,134.0636,133.9261,134.0086,49139.0
2021-08-11 15:30:00,146.18,146.29,146.09,146.12,80119.0,134.0086,134.1095,133.9261,133.9536,80119.0
2021-08-11 15:40:00,146.12,146.36,146.12,146.28,91048.0,133.9536,134.1736,133.9536,134.1003,91048.0
2021-08-11 15:50:00,146.27,146.75,146.23,146.71,528660.0,134.0911,134.5311,134.0544,134.4945,528660.0
2021-08-12 09:30:00,147.76,148.0,146.81,146.98,370985.0,135.4571,135.6771,134.5862,134.742,370985.0
2021-08-12 09:40:00,146.94,147.29,146.45,147.0,252665.0,134.7053,135.0262,134.2561,134.7603,252665.0
2021-08-12 09:50:00,147.01,147.04,146.39,146.8,143860.0,134.7695,134.797,134.2011,134.577,143860.0
2021-08-12 10:00:00,146.84,146.88,146.44,146.72,143924.0,134.6137,134.6503,134.247,134.5036,143924.0
2021-08-12 10:10:00,146.73,147.86,146.72,147.86,277246.0,134.5128,135.5487,134.5036,135.5487,277246.0
2021-08-12 10:20:00,147.85,147.97,147.49,147.61,150703.0,135.5396,135.6496,135.2095,135.3195,150703.0
2021-08-12 10:30:00,147.58,147.71,147.39,147.49,110976.0,135.292,135.4112,135.1179,135.2095,110976.0
2021-08-12 10:40:00,147.49,147.53,146.86,147.23,179609.0,135.2095,135.2462,134.632,134.9712,179609.0
2021-08-12 10:50:00,147.24,147.42,147.08,147.18,92939.0,134.9804,135.1454,134.8337,134.9253,92939.0
2021-08-12 11:00:00,147.18,147.27,146.89,147.02,66937.0,134.9253,135.0079,134.6595,134.7787,66937.0
2021-08-12 11:10:00,147.02,147.34,146.79,147.27,140719.0,134.7787,135.072,134.5678,135.0079,140719.0
2021-08-12 11:20:00,147.31,147.6,147.31,147.52,83941.0,135.0445,135.3104,135.0445,135.237,83941.0
2021-08-12 11:30:00,147.51,147.81,147.42,147.79,64781.0,135.2279,135.5029,135.1454,135.4846,64781.0
2021-08-12 11:40:00,147.79,147.95,147.76,147.94,76345.0,135.4846,135.6312,135.4571,135.6221,76345.0
2021-08-12 11:50:00,147.93,148.0,147.61,147.63,95979.0,135.6129,135.6771,135.3195,135.3379,95979.0
2021-08-12 12:00:00,147.62,147.62,147.18,147.36,88154.0,135.3287,135.3287,134.9253,135.0904,88154.0
2021-08-12 12:10:00,147.36,147.67,147.33,147.62,76784.0,135.0904,135.3745,135.0629,135.3287,76784.0
2021-08-12 12:20:00,147.61,147.65,147.3,147.3,35027.0,135.3195,135.3562,135.0354,135.0354,35027.0
2021-08-12 12:30:00,147.28,147.38,147.11,147.11,46098.0,135.017,135.1087,134.8612,134.8612,46098.0
2021-08-12 12:40:00,147.12,147.14,146.9,147.11,78347.0,134.8703,134.8887,134.6687,134.8612,78347.0
2021-08-12 12:50:00,147.12,147.35,147.11,147.13,60657.0,134.8703,135.0812,134.8612,134.8795,60657.0
2021-08-12 13:00:00,147.14,147.29,147.11,147.25,37649.0,134.8887,135.0262,134.8612,134.9895,37649.0
2021-08-12 13:10:00,147.27,147.32,147.15,147.21,22627.0,135.0079,135.0537,134.8978,134.9528,22627.0
2021-08-12 13:20:00,147.21,147.24,147.09,147.16,29996.0,134.9528,134.9804,134.8428,134.907,29996.0
2021-08-12 13:30:00,147.18,147.23,147.13,147.15,26844.0,134.9253,134.9712,134.8795,134.8978,26844.0
2021-08-12 13:40:00,147.18,147.2,146.98,147.01,35199.0,134.9253,134.9437,134.742,134.7695,35199.0
2021-08-12 13:50:00,146.99,147.09,146.97,147.07,33188.0,134.7512,134.8428,134.7328,134.8245,33188.0
2021-08-12 14:00:00,147.05,147.06,146.94,147.06,39770.0,134.8062,134.8153,134.7053,134.8153,39770.0
2021-08-12 14:10:00,147.07,147.09,147.0,147.05,30506.0,134.8245,134.8428,134.7603,134.8062,30506.0
2021-08-12 14:20:00,147.04,147.16,147.03,147.09,29847.0,134.797,134.907,134.7878,134.8428,29847.0
2021-08-12 14:30:00,147.07,147.22,147.07,147.21,33696.0,134.8245,134.962,134.8245,134.9528,33696.0
2021-08-12 14:40:00,147.22,147.25,147.12,147.21,50591.0,134.962,134.9895,134.8703,134.9528,50591.0
2021-08-12 14:50:00,147.21,147.33,147.15,147.24,57776.0,134.9528,135.0629,134.8978,134.9804,57776.0
2021-08-12 15:00:00,147.25,147.36,147.18,147.31,41591.0,134.9895,135.0904,134.9253,135.0445,41591.0
2021-08-12 15:10:00,147.33,147.43,147.25,147.33,52782.0,135.0629,135.1545,134.9895,135.0629,52782.0
2021-08-12 15:20:00,147.35,147.41,147.27,147.41,46687.0,135.0812,135.1362,135.0079,135.1362,46687.0
2021-08-12 15:30:00,147.41,147.45,147.31,147.42,71865.0,135.1362,135.1729,135.0445,135.1454,71865.0
2021-08-12 15:40:00,147.41,147.43,147.24,147.24,94782.0,135.1362,135.1545,134.9804,134.9804,94782.0
2021-08-12 15:50:00,147.22,147.35,146.96,147.15,314784.0,134.962,135.0812,134.7237,134.8978,314784.0
2021-08-13 09:30:00,147.0,148.29,146.93,148.29,317934.0,134.7603,135.9429,134.6962,135.9429,317934.0
2021-08-13 09:40:00,148.29,148.46,147.94,148.07,395675.0,135.9429,136.0988,135.6221,135.7412,395675.0
2021-08-13 09:50:00,148.11,148.47,148.02,148.42,199846.0,135.7779,136.1079,135.6954,136.0621,199846.0
2021-08-13 10:00:00,148.44,148.54,147.91,148.36,152356.0,136.0804,136.1721,135.5946,136.0071,152356.0
2021-08-13 10:10:00,148.38,148.88,148.37,148.76,145714.0,136.0254,136.4838,136.0163,136.3738,145714.0
2021-08-13 10:20:00,148.77,149.31,148.74,149.09,244942.0,136.383,136.878,136.3555,136.6763,244942.0
2021-08-13 10:30:00,149.1,149.26,148.82,148.84,113218.0,136.6855,136.8322,136.4288,136.4471,113218.0
2021-08-13 10:40:00,148.83,149.02,148.63,149.0,100994.0,136.438,136.6121,136.2546,136.5938,100994.0
2021-08-13 10:50:00,149.02,149.03,148.69,148.93,74235.0,136.6121,136.6213,136.3096,136.5296,74235.0
2021-08-13 11:00:00,148.93,149.08,148.82,149.04,111628.0,136.5296,136.6671,136.4288,136.6305,111628.0
2021-08-13 11:10:00,149.02,149.04,148.78,148.9,71170.0,136.6121,136.6305,136.3921,136.5021,71170.0
2021-08-13 11:20:00,148.9,149.0,148.78,148.95,121764.0,136.5021,136.5938,136.3921,136.548,121764.0
2021-08-13 11:30:00,148.93,149.12,148.83,148.87,89416.0,136.5296,136.7038,136.438,136.4746,89416.0
2021-08-13 11:40:00,148.87,149.01,148.83,148.87,52626.0,136.4746,136.603,136.438,136.4746,52626.0
2021-08-13 11:50:00,148.86,148.9,148.66,148.74,53541.0,136.4655,136.5021,136.2821,136.3555,53541.0
2021-08-13 12:00:00,148.74,148.82,148.68,148.73,42687.0,136.3555,136.4288,136.3005,136.3463,42687.0
2021-08-13 12:10:00,148.72,148.79,148.55,148.57,41144.0,136.3371,136.4013,136.1813,136.1996,41144.0
2021-08-13 12:20:00,148.57,148.62,148.29,148.47,65188.0,136.1996,136.2454,135.9429,136.1079,65188.0
2021-08-13 12:30:00,148.49,148.54,148.41,148.52,43831.0,136.1263,136.1721,136.0529,136.1538,43831.0
2021-08-13 12:40:00,148.52,148.62,148.44,148.57,42818.0,136.1538,136.2454,136.0804,136.1996,42818.0
2021-08-13 12:50:00,148.57,148.72,148.53,148.71,56326.0,136.1996,136.3371,136.1629,136.328,56326.0
2021-08-13 13:00:00,148.69,148.72,148.63,148.67,34672.0,136.3096,136.3371,136.2546,136.2913,34672.0
2021-08-13 13:10:00,148.68,148.85,148.63,148.7,77549.0,136.3005,136.4563,136.2546,136.3188,77549.0
2021-08-13 13:20:00,148.68,148.78,148.62,148.67,65141.0,136.3005,136.3921,136.2454,136.2913,65141.0
2021-08-13 13:30:00,148.66,148.73,148.53,148.54,56061.0,136.2821,136.3463,136.1629,136.1721,56061.0
2021-08-13 13:40:00,148.56,148.66,148.4,148.46,70748.0,136.1904,136.2821,136.0438,136.0988,70748.0
2021-08-13 13:50:00,148.45,148.58,148.37,148.56,39040.0,136.0896,136.2088,136.0163,136.1904,39040.0
2021-08-13 14:00:00,148.57,148.66,148.52,148.57,35960.0,136.1996,136.2821,136.1538,136.1996,35960.0
2021-08-13 14:10:00,148.56,148.57,148.44,148.49,37832.0,136.1904,136.1996,136.0804,136.1263,37832.0
2021-08-13 14:20:00,148.5,148.55,148.44,148.52,40889.0,136.1354,136.1813,136.0804,136.1538,40889.0
2021-08-13 14:30:00,148.51,148.54,148.36,148.38,35598.0,136.1446,136.1721,136.0071,136.0254,35598.0
2021-08-13 14:40:00,148.37,148.38,148.15,148.32,54997.0,136.0163,136.0254,135.8146,135.9704,54997.0
2021-08-13 14:50:00,148.31,148.41,148.29,148.36,53058.0,135.9613,136.0529,135.9429,136.0071,53058.0
2021-08-13 15:00:00,148.38,148.53,148.37,148.53,46862.0,136.0254,136.1629,136.0163,136.1629,46862.0
2021-08-13 15:10:00,148.54,148.59,148.49,148.54,51656.0,136.1721,136.2179,136.1263,136.1721,51656.0
2021-08-13 15:20:00,148.54,148.58,148.48,148.48,58205.0,136.1721,136.2088,136.1171,136.1171,58205.0
2021-08-13 15:30:00,148.48,148.65,148.37,148.59,88185.0,136.1171,136.2729,136.0163,136.2179,88185.0
2021-08-13 15:40:00,148.61,148.61,148.33,148.39,130280.0,136.2363,136.2363,135.9796,136.0346,130280.0
2021-08-13 15:50:00,148.4,148.69,148.25,148.64,326175.0,136.0438,136.3096,135.9063,136.2638,326175.0
2021-08-16 09:30:00,148.26,149.08,148.05,148.32,273178.0,135.9154,136.6671,135.7229,135.9704,273178.0
2021-08-16 09:40:00,148.3,148.92,148.24,148.77,121892.0,135.9521,136.5205,135.8971,136.383,121892.0
2021-08-16 09:50:00,148.77,148.82,148.15,148.17,137060.0,136.383,136.4288,135.8146,135.8329,137060.0
2021-08-16 10:00:00,148.18,148.33,147.89,147.99,77413.0,135.8421,135.9796,135.5762,135.6679,77413.0
2021-08-16 10:10:00,147.99,148.27,147.24,147.26,162758.0,135.6679,135.9246,134.9804,134.9987,162758.0
2021-08-16 10:20:00,147.32,147.67,147.25,147.43,81983.0,135.0537,135.3745,134.9895,135.1545,81983.0
2021-08-16 10:30:00,147.43,147.51,147.13,147.22,82125.0,135.1545,135.2279,134.8795,134.962,82125.0
2021-08-16 10:40:00,147.23,147.34,146.97,147.08,84721.0,134.9712,135.072,134.7328,134.8337,84721.0
2021-08-16 10:50:00,147.1,147.1,146.72,146.85,52588.0,134.852,134.852,134.5036,134.6228,52588.0
2021-08-16 11:00:00,146.83,147.17,146.82,147.02,59080.0,134.6045,134.9162,134.5953,134.7787,59080.0
2021-08-16 11:10:00,147.0,147.32,146.89,147.27,46820.0,134.7603,135.0537,134.6595,135.0079,46820.0
2021-08-16 11:20:00,147.3,147.34,147.19,147.23,47817.0,135.0354,135.072,134.9345,134.9712,47817.0
2021-08-16 11:30:00,147.22,147.4,147.19,147.27,77866.0,134.962,135.127,134.9345,135.0079,77866.0
2021-08-16 11:40:00,147.29,147.53,147.28,147.5,68959.0,135.0262,135.2462,135.017,135.2187,68959.0
2021-08-16 11:50:00,147.53,147.59,147.4,147.45,62703.0,135.2462,135.3012,135.127,135.1729,62703.0
2021-08-16 12:00:00,147.44,147.61,147.42,147.52,48561.0,135.1637,135.3195,135.1454,135.237,48561.0
2021-08-16 12:10:00,147.52,147.75,147.51,147.64,29796.0,135.237,135.4479,135.2279,135.347,29796.0
2021-08-16 12:20:00,147.64,147.75,147.57,147.59,34020.0,135.347,135.4479,135.2829,135.3012,34020.0
2021-08-16 12:30:00,147.56,147.63,147.45,147.55,46593.0,135.2737,135.3379,135.1729,135.2645,46593.0
2021-08-16 12:40:00,147.53,147.79,147.52,147.79,30858.0,135.2462,135.4846,135.237,135.4846,30858.0
2021-08-16 12:50:00,147.77,147.9,147.68,147.78,34836.0,135.4662,135.5854,135.3837,135.4754,34836.0
2021-08-16 13:00:00,147.79,147.83,147.68,147.74,31670.0,135.4846,135.5212,135.3837,135.4387,31670.0
2021-08-16 13:10:00,147.76,147.83,147.67,147.74,33984.0,135.4571,135.5212,135.3745,135.4387,33984.0
2021-08-16 13:20:00,147.75,147.9,147.74,147.85,29470.0,135.4479,135.5854,135.4387,135.5396,29470.0
2021-08-16 13:30:00,147.87,147.98,147.82,147.97,28329.0,135.5579,135.6587,135.5121,135.6496,28329.0
2021-08-16 13:40:00,147.97,148.04,147.86,147.87,45338.0,135.6496,135.7137,135.5487,135.5579,45338.0
2021-08-16 13:50:00,147.86,147.97,147.83,147.85,31114.0,135.5487,135.6496,135.5212,135.5396,31114.0
2021-08-16 14:00:00,147.86,148.0,147.85,147.97,29917.0,135.5487,135.6771,135.5396,135.6496,29917.0
2021-08-16 14:10:00,147.96,148.04,147.92,147.94,26937.0,135.6404,135.7137,135.6037,135.6221,26937.0
2021-08-16 14:20:00,147.94,147.94,147.73,147.81,38993.0,135.6221,135.6221,135.4296,135.5029,38993.0
2021-08-16 14:30:00,147.82,147.95,147.8,147.88,31884.0,135.5121,135.6312,135.4937,135.5671,31884.0
2021-08-16 14:40:00,147.88,148.03,147.84,148.03,157408.0,135.5671,135.7046,135.5304,135.7046,157408.0
2021-08-16 14:50:00,148.02,148.07,147.92,147.95,65585.0,135.6954,135.7412,135.6037,135.6312,65585.0
2021-08-16 15:00:00,147.95,148.01,147.92,147.99,92340.0,135.6312,135.6862,135.6037,135.6679,92340.0
2021-08-16 15:10:00,147.99,148.1,147.98,148.07,51971.0,135.6679,135.7687,135.6587,135.7412,51971.0
2021-08-16 15:20:00,148.06,148.12,148.0,148.07,73628.0,135.7321,135.7871,135.6771,135.7412,73628.0
2021-08-16 15:30:00,148.07,148.08,147.89,147.9,83602.0,135.7412,135.7504,135.5762,135.5854,83602.0
2021-08-16 15:40:00,147.9,147.92,147.79,147.92,96033.0,135.5854,135.6037,135.4846,135.6037,96033.0
2021-08-16 15:50:00,147.94,148.28,147.9,148.13,284326.0,135.6221,135.9338,135.5854,135.7962,284326.0
2021-08-17 09:30:00,146.9,147.0,145.35,145.61,244491.0,134.6687,134.7603,133.2477,133.4861,244491.0
2021-08-17 09:40:00,145.56,145.8,145.12,145.23,155972.0,133.4402,133.6602,133.0369,133.1377,155972.0
2021-08-17 09:50:00,145.21,145.21,144.32,144.7,180783.0,133.1194,133.1194,132.3035,132.6518,180783.0
2021-08-17 10:00:00,144.7,144.73,143.84,143.88,235793.0,132.6518,132.6793,131.8634,131.9001,235793.0
2021-08-17 10:10:00,143.89,144.17,143.69,144.13,240093.0,131.9093,132.166,131.7259,132.1293,240093.0
2021-08-17 10:20:00,144.11,144.47,143.96,144.47,209121.0,132.111,132.441,131.9735,132.441,209121.0
2021-08-17 10:30:00,144.45,145.17,144.37,145.07,120999.0,132.4227,133.0827,132.3493,132.991,120999.0
2021-08-17 10:40:00,145.05,145.54,145.05,145.4,117637.0,132.9727,133.4219,132.9727,133.2936,117637.0
2021-08-17 10:50:00,145.38,145.53,145.05,145.15,150246.0,133.2752,133.4127,132.9727,133.0644,150246.0
2021-08-17 11:00:00,145.21,145.23,144.55,144.61,81720.0,133.1194,133.1377,132.5143,132.5693,81720.0
2021-08-17 11:10:00,144.58,144.94,144.51,144.91,77848.0,132.5418,132.8719,132.4777,132.8444,77848.0
2021-08-17 11:20:00,144.9,144.91,144.65,144.75,94771.0,132.8352,132.8444,132.606,132.6977,94771.0
2021-08-17 11:30:00,144.72,145.01,144.58,144.72,76444.0,132.6702,132.936,132.5418,132.6702,76444.0
2021-08-17 11:40:00,144.7,144.78,144.54,144.71,59797.0,132.6518,132.7252,132.5052,132.661,59797.0
2021-08-17 11:50:00,144.7,144.7,144.25,144.3,66577.0,132.6518,132.6518,132.2393,132.2851,66577.0
2021-08-17 12:00:00,144.3,144.7,144.23,144.48,68792.0,132.2851,132.6518,132.221,132.4502,68792.0
2021-08-17 12:10:00,144.46,144.57,144.29,144.5,79714.0,132.4318,132.5327,132.276,132.4685,79714.0
2021-08-17 12:20:00,144.51,144.7,144.39,144.65,141020.0,132.4777,132.6518,132.3677,132.606,141020.0
2021-08-17 12:30:00,144.65,144.65,144.09,144.13,58496.0,132.606,132.606,132.0926,132.1293,58496.0
2021-08-17 12:40:00,144.09,144.09,143.79,143.8,127534.0,132.0926,132.0926,131.8176,131.8268,127534.0
2021-08-17 12:50:00,143.81,144.0,143.57,143.65,89517.0,131.8359,132.0101,131.6159,131.6893,89517.0
2021-08-17 13:00:00,143.6,143.93,143.59,143.88,71413.0,131.6434,131.946,131.6343,131.9001,71413.0
2021-08-17 13:10:00,143.87,144.06,143.73,143.85,73278.0,131.8909,132.0651,131.7626,131.8726,73278.0
2021-08-17 13:20:00,143.84,144.14,143.84,144.11,55911.0,131.8634,132.1385,131.8634,132.111,55911.0
2021-08-17 13:30:00,144.13,144.15,143.8,143.82,63222.0,132.1293,132.1476,131.8268,131.8451,63222.0
2021-08-17 13:40:00,143.82,143.89,143.59,143.68,74751.0,131.8451,131.9093,131.6343,131.7168,74751.0
2021-08-17 13:50:00,143.69,143.93,143.64,143.93,56575.0,131.7259,131.946,131.6801,131.946,56575.0
2021-08-17 14:00:00,143.92,144.23,143.92,144.2,67478.0,131.9368,132.221,131.9368,132.1935,67478.0
2021-08-17 14:10:00,144.21,144.32,144.12,144.13,84563.0,132.2026,132.3035,132.1201,132.1293,84563.0
2021-08-17 14:20:00,144.12,144.15,143.98,144.03,61838.0,132.1201,132.1476,131.9918,132.0376,61838.0
2021-08-17 14:30:00,144.04,144.23,143.88,143.9,58926.0,132.0468,132.221,131.9001,131.9184,58926.0
2021-08-17 14:40:00,143.9,144.22,143.88,144.13,65833.0,131.9184,132.2118,131.9001,132.1293,65833.0
2021-08-17 14:50:00,144.12,144.31,143.98,144.27,61727.0,132.1201,132.2943,131.9918,132.2576,61727.0
2021-08-17 15:00:00,144.28,144.43,144.28,144.34,71574.0,132.2668,132.4043,132.2668,132.3218,71574.0
2021-08-17 15:10:00,144.35,144.44,144.0,144.17,88173.0,132.331,132.4135,132.0101,132.166,88173.0
2021-08-17 15:20:00,144.18,144.3,144.1,144.18,78478.0,132.1751,132.2851,132.1018,132.1751,78478.0
2021-08-17 15:30:00,144.19,144.31,144.01,144.09,122685.0,132.1843,132.2943,132.0193,132.0926,122685.0
2021-08-17 15:40:00,144.08,144.2,143.96,144.02,181798.0,132.0835,132.1935,131.9735,132.0285,181798.0
2021-08-17 15:50:00,144.02,144.51,144.02,144.42,458524.0,132.0285,132.4777,132.0285,132.3952,458524.0
2021-08-18 09:30:00,143.93,143.93,143.07,143.48,263741.0,131.946,131.946,131.1576,131.5334,263741.0
2021-08-18 09:40:00,143.5,143.75,143.23,143.46,183407.0,131.5518,131.7809,131.3042,131.5151,183407.0
2021-08-18 09:50:00,143.47,144.58,143.47,144.56,159624.0,131.5243,132.5418,131.5243,132.5235,159624.0
2021-08-18 10:00:00,144.57,144.66,144.11,144.19,78533.0,132.5327,132.6152,132.111,132.1843,78533.0
2021-08-18 10:10:00,144.19,144.36,144.01,144.29,68631.0,132.1843,132.3401,132.0193,132.276,68631.0
2021-08-18 10:20:00,144.28,144.48,143.98,144.11,69732.0,132.2668,132.4502,131.9918,132.111,69732.0
2021-08-18 10:30:00,144.11,144.16,143.66,143.71,79544.0,132.111,132.1568,131.6984,131.7443,79544.0
2021-08-18 10:40:00,143.69,143.69,143.28,143.34,88519.0,131.7259,131.7259,131.3501,131.4051,88519.0
2021-08-18 10:50:00,143.35,143.5,142.91,142.92,123134.0,131.4142,131.5518,131.0109,131.02,123134.0
2021-08-18 11:00:00,142.93,142.97,142.65,142.91,112114.0,131.0292,131.0659,130.7725,131.0109,112114.0
2021-08-18 11:10:00,142.92,142.96,142.53,142.66,129498.0,131.02,131.0567,130.6625,130.7817,129498.0
2021-08-18 11:20:00,142.65,143.0,142.6,142.98,97094.0,130.7725,131.0934,130.7267,131.0751,97094.0
2021-08-18 11:30:00,142.97,143.26,142.85,143.21,71457.0,131.0659,131.3317,130.9559,131.2859,71457.0
2021-08-18 11:40:00,143.21,143.32,143.0,143.0,37044.0,131.2859,131.3867,131.0934,131.0934,37044.0
2021-08-18 11:50:00,143.01,143.06,142.9,142.98,49255.0,131.1026,131.1484,131.0017,131.0751,49255.0
2021-08-18 12:00:00,142.98,143.3,142.97,143.25,80167.0,131.0751,131.3684,131.0659,131.3226,80167.0
2021-08-18 12:10:00,143.23,143.25,142.99,143.15,117128.0,131.3042,131.3226,131.0842,131.2309,117128.0
2021-08-18 12:20:00,143.13,143.52,143.06,143.38,60973.0,131.2126,131.5701,131.1484,131.4417,60973.0
2021-08-18 12:30:00,143.4,143.66,143.4,143.61,99636.0,131.4601,131.6984,131.4601,131.6526,99636.0
2021-08-18 12:40:00,143.6,143.66,143.48,143.48,39032.0,131.6434,131.6984,131.5334,131.5334,39032.0
2021-08-18 12:50:00,143.49,143.55,143.41,143.51,44595.0,131.5426,131.5976,131.4692,131.5609,44595.0
2021-08-18 13:00:00,143.54,143.55,143.3,143.42,56487.0,131.5884,131.5976,131.3684,131.4784,56487.0
2021-08-18 13:10:00,143.42,143.48,143.35,143.39,57406.0,131.4784,131.5334,131.4142,131.4509,57406.0
2021-08-18 13:20:00,143.39,143.42,143.3,143.38,51770.0,131.4509,131.4784,131.3684,131.4417,51770.0
2021-08-18 13:30:00,143.39,143.48,143.34,143.48,53482.0,131.4509,131.5334,131.4051,131.5334,53482.0
2021-08-18 13:40:00,143.48,143.57,143.47,143.53,41421.0,131.5334,131.6159,131.5243,131.5793,41421.0
2021-08-18 13:50:00,143.52,143.57,143.48,143.55,47138.0,131.5701,131.6159,131.5334,131.5976,47138.0
2021-08-18 14:00:00,143.55,144.1,143.52,143.68,110359.0,131.5976,132.1018,131.5701,131.7168,110359.0
2021-08-18 14:10:00,143.69,143.73,142.72,142.99,117377.0,131.7259,131.7626,130.8367,131.0842,117377.0
2021-08-18 14:20:00,142.97,143.49,142.9,143.44,98198.0,131.0659,131.5426,131.0017,131.4968,98198.0
2021-08-18 14:30:00,143.47,143.74,143.45,143.61,64606.0,131.5243,131.7718,131.5059,131.6526,64606.0
2021-08-18 14:40:00,143.64,143.75,143.5,143.72,55409.0,131.6801,131.7809,131.5518,131.7534,55409.0
2021-08-18 14:50:00,143.72,143.89,143.64,143.87,61519.0,131.7534,131.9093,131.6801,131.8909,61519.0
2021-08-18 15:00:00,143.86,143.98,143.67,143.71,68170.0,131.8818,131.9918,131.7076,131.7443,68170.0
2021-08-18 15:10:00,143.7,143.87,143.65,143.78,82594.0,131.7351,131.8909,131.6893,131.8084,82594.0
2021-08-18 15:20:00,143.8,143.8,143.64,143.65,77177.0,131.8268,131.8268,131.6801,131.6893,77177.0
2021-08-18 15:30:00,143.64,143.66,143.28,143.31,121143.0,131.6801,131.6984,131.3501,131.3776,121143.0
2021-08-18 15:40:00,143.31,143.41,143.11,143.16,249612.0,131.3776,131.4692,131.1942,131.2401,249612.0
2021-08-18 15:50:00,143.12,143.12,141.98,142.18,786659.0,131.2034,131.2034,130.1583,130.3417,786659.0
2021-08-19 09:30:00,141.13,141.13,139.69,139.7,392733.0,129.3791,129.3791,128.059,128.0682,392733.0
2021-08-19 09:40:00,139.68,139.96,138.96,139.22,437475.0,128.0498,128.3065,127.3898,127.6281,437475.0
2021-08-19 09:50:00,139.23,139.91,139.12,139.35,184441.0,127.6373,128.2607,127.5364,127.7473,184441.0
2021-08-19 10:00:00,139.37,139.76,139.19,139.45,347840.0,127.7656,128.1232,127.6006,127.839,347840.0
2021-08-19 10:10:00,139.43,139.98,139.27,139.64,180687.0,127.8206,128.3248,127.674,128.0131,180687.0
2021-08-19 10:20:00,139.64,140.14,139.62,140.11,105874.0,128.0131,128.4715,127.9948,128.444,105874.0
2021-08-19 10:30:00,140.09,140.19,139.68,139.71,117358.0,128.4257,128.5174,128.0498,128.0773,117358.0
2021-08-19 10:40:00,139.71,139.93,139.61,139.69,102834.0,128.0773,128.279,127.9856,128.059,102834.0
2021-08-19 10:50:00,139.71,140.42,139.58,140.3,141815.0,128.0773,128.7282,127.9581,128.6182,141815.0
2021-08-19 11:00:00,140.32,140.77,140.32,140.4,103519.0,128.6365,129.0491,128.6365,128.7099,103519.0
2021-08-19 11:10:00,140.38,140.75,140.33,140.68,72413.0,128.6915,129.0307,128.6457,128.9666,72413.0
2021-08-19 11:20:00,140.65,140.66,140.18,140.23,62819.0,128.9391,128.9482,128.5082,128.554,62819.0
2021-08-19 11:30:00,140.25,140.92,140.21,140.9,76001.0,128.5724,129.1866,128.5357,129.1682,76001.0
2021-08-19 11:40:00,140.82,141.33,140.81,141.26,78351.0,129.0949,129.5624,129.0857,129.4983,78351.0
2021-08-19 11:50:00,141.25,141.4,141.15,141.31,71156.0,129.4891,129.6266,129.3974,129.5441,71156.0
2021-08-19 12:00:00,141.32,141.45,141.09,141.16,129585.0,129.5533,129.6724,129.3424,129.4066,129585.0
2021-08-19 12:10:00,141.15,141.32,140.87,140.88,76646.0,129.3974,129.5533,129.1407,129.1499,76646.0
2021-08-19 12:20:00,140.88,141.22,140.82,141.11,141906.0,129.1499,129.4616,129.0949,129.3608,141906.0
2021-08-19 12:30:00,141.09,141.23,141.03,141.17,103380.0,129.3424,129.4708,129.2874,129.4158,103380.0
2021-08-19 12:40:00,141.18,141.33,141.09,141.17,66130.0,129.4249,129.5624,129.3424,129.4158,66130.0
2021-08-19 12:50:00,141.21,141.29,141.08,141.24,41509.0,129.4524,129.5258,129.3333,129.4799,41509.0
2021-08-19 13:00:00,141.24,141.24,140.84,140.94,77209.0,129.4799,129.4799,129.1132,129.2049,77209.0
2021-08-19 13:10:00,140.94,141.12,140.89,140.99,49188.0,129.2049,129.3699,129.1591,129.2507,49188.0
2021-08-19 13:20:00,140.99,141.12,140.88,140.88,39696.0,129.2507,129.3699,129.1499,129.1499,39696.0
2021-08-19 13:30:00,140.86,140.91,140.59,140.85,57180.0,129.1316,129.1774,128.884,129.1224,57180.0
2021-08-19 13:40:00,140.85,141.07,140.8,140.88,49950.0,129.1224,129.3241,129.0766,129.1499,49950.0
2021-08-19 13:50:00,140.92,141.01,140.69,140.69,55476.0,129.1866,129.2691,128.9757,128.9757,55476.0
2021-08-19 14:00:00,140.68,140.84,140.5,140.62,101085.0,128.9666,129.1132,128.8015,128.9116,101085.0
2021-08-19 14:10:00,140.61,140.62,140.29,140.42,83494.0,128.9024,128.9116,128.609,128.7282,83494.0
2021-08-19 14:20:00,140.41,140.67,140.15,140.2,82387.0,128.719,128.9574,128.4807,128.5265,82387.0
2021-08-19 14:30:00,140.18,140.37,139.97,140.26,142348.0,128.5082,128.6824,128.3157,128.5815,142348.0
2021-08-19 14:40:00,140.26,140.5,140.12,140.45,94509.0,128.5815,128.8015,128.4532,128.7557,94509.0
2021-08-19 14:50:00,140.43,140.87,140.2,140.82,120859.0,128.7374,129.1407,128.5265,129.0949,120859.0
2021-08-19 15:00:00,140.81,141.28,140.81,141.14,75290.0,129.0857,129.5166,129.0857,129.3883,75290.0
2021-08-19 15:10:00,141.15,141.29,141.07,141.15,99216.0,129.3974,129.5258,129.3241,129.3974,99216.0
2021-08-19 15:20:00,141.2,141.29,141.06,141.28,85166.0,129.4433,129.5258,129.3149,129.5166,85166.0
2021-08-19 15:30:00,141.27,141.32,141.12,141.16,148160.0,129.5074,129.5533,129.3699,129.4066,148160.0
2021-08-19 15:40:00,141.16,141.21,140.78,140.81,189080.0,129.4066,129.4524,129.0582,129.0857,189080.0
2021-08-19 15:50:00,140.79,140.79,140.29,140.65,538229.0,129.0674,129.0674,128.609,128.9391,538229.0
2021-08-20 09:30:00,140.61,141.6,140.3,141.18,344749.0,128.9024,129.81,128.6182,129.4249,344749.0
2021-08-20 09:40:00,141.19,142.04,140.91,141.66,154559.0,129.4341,130.2133,129.1774,129.865,154559.0
2021-08-20 09:50:00,141.68,141.96,141.59,141.95,148447.0,129.8833,130.14,129.8008,130.1308,148447.0
2021-08-20 10:00:00,141.95,142.09,141.77,141.89,152549.0,130.1308,130.2592,129.9658,130.0758,152549.0
2021-08-20 10:10:00,141.88,142.03,141.82,141.9,116337.0,130.0666,130.2042,130.0116,130.085,116337.0
2021-08-20 10:20:00,141.92,142.01,141.31,141.36,112884.0,130.1033,130.1858,129.5441,129.5899,112884.0
2021-08-20 10:30:00,141.39,141.87,141.39,141.68,86730.0,129.6174,130.0575,129.6174,129.8833,86730.0
2021-08-20 10:40:00,141.71,141.79,141.47,141.64,99470.0,129.9108,129.9841,129.6908,129.8466,99470.0
2021-08-20 10:50:00,141.64,141.72,141.44,141.53,68854.0,129.8466,129.92,129.6633,129.7458,68854.0
2021-08-20 11:00:00,141.56,141.56,141.06,141.3,80596.0,129.7733,129.7733,129.3149,129.5349,80596.0
2021-08-20 11:10:00,141.32,141.5,141.28,141.47,53173.0,129.5533,129.7183,129.5166,129.6908,53173.0
2021-08-20 11:20:00,141.48,141.6,141.24,141.28,50381.0,129.6999,129.81,129.4799,129.5166,50381.0
2021-08-20 11:30:00,141.26,141.48,140.96,140.99,62384.0,129.4983,129.6999,129.2232,129.2507,62384.0
2021-08-20 11:40:00,141.0,141.0,140.56,140.69,95261.0,129.2599,129.2599,128.8565,128.9757,95261.0
2021-08-20 11:50:00,140.68,140.79,140.45,140.56,61309.0,128.9666,129.0674,128.7557,128.8565,61309.0
2021-08-20 12:00:00,140.61,140.9,140.55,140.81,87964.0,128.9024,129.1682,128.8474,129.0857,87964.0
2021-08-20 12:10:00,140.8,140.93,140.59,140.87,47057.0,129.0766,129.1957,128.884,129.1407,47057.0
2021-08-20 12:20:00,140.89,141.15,140.88,141.14,70557.0,129.1591,129.3974,129.1499,129.3883,70557.0
2021-08-20 12:30:00,141.17,141.35,141.16,141.34,62579.0,129.4158,129.5808,129.4066,129.5716,62579.0
2021-08-20 12:40:00,141.34,141.44,141.27,141.42,39392.0,129.5716,129.6633,129.5074,129.6449,39392.0
2021-08-20 12:50:00,141.42,141.49,141.39,141.43,55990.0,129.6449,129.7091,129.6174,129.6541,55990.0
2021-08-20 13:00:00,141.43,141.54,141.38,141.43,56657.0,129.6541,129.755,129.6083,129.6541,56657.0
2021-08-20 13:10:00,141.45,141.53,141.35,141.4,34929.0,129.6724,129.7458,129.5808,129.6266,34929.0
2021-08-20 13:20:00,141.4,141.56,141.39,141.44,44654.0,129.6266,129.7733,129.6174,129.6633,44654.0
2021-08-20 13:30:00,141.43,141.46,141.25,141.27,39527.0,129.6541,129.6816,129.4891,129.5074,39527.0
2021-08-20 13:40:00,141.28,141.34,141.16,141.21,40562.0,129.5166,129.5716,129.4066,129.4524,40562.0
2021-08-20 13:50:00,141.23,141.33,141.13,141.13,51387.0,129.4708,129.5624,129.3791,129.3791,51387.0
2021-08-20 14:00:00,141.19,141.45,141.18,141.42,49244.0,129.4341,129.6724,129.4249,129.6449,49244.0
2021-08-20 14:10:00,141.43,141.59,141.41,141.52,55371.0,129.6541,129.8008,129.6358,129.7366,55371.0
2021-08-20 14:20:00,141.53,141.53,141.26,141.43,52777.0,129.7458,129.7458,129.4983,129.6541,52777.0
2021-08-20 14:30:00,141.44,141.67,141.35,141.63,74451.0,129.6633,129.8741,129.5808,129.8375,74451.0
2021-08-20 14:40:00,141.62,141.68,141.46,141.55,58034.0,129.8283,129.8833,129.6816,129.7641,58034.0
2021-08-20 14:50:00,141.57,141.71,141.56,141.71,46881.0,129.7825,129.9108,129.7733,129.9108,46881.0
2021-08-20 15:00:00,141.7,141.78,141.67,141.77,65562.0,129.9016,129.975,129.8741,129.9658,65562.0
2021-08-20 15:10:00,141.78,141.85,141.76,141.76,68086.0,129.975,130.0391,129.9566,129.9566,68086.0
2021-08-20 15:20:00,141.74,141.9,141.71,141.87,69565.0,129.9383,130.085,129.9108,130.0575,69565.0
2021-08-20 15:30:00,141.87,142.06,141.82,142.03,118373.0,130.0575,130.2317,130.0116,130.2042,118373.0
2021-08-20 15:40:00,142.03,142.11,141.92,141.99,138390.0,130.2042,130.2775,130.1033,130.1675,138390.0
2021-08-20 15:50:00,142.0,142.26,142.0,142.09,414315.0,130.1766,130.415,130.1766,130.2592,414315.0
2021-08-23 09:30:00,142.65,143.65,142.5,143.43,442932.0,130.7725,131.6893,130.635,131.4876,442932.0
2021-08-23 09:40:00,143.44,143.62,143.07,143.36,181286.0,131.4968,131.6618,131.1576,131.4234,181286.0
2021-08-23 09:50:00,143.31,143.59,142.86,142.95,148708.0,131.3776,131.6343,130.965,131.0475,148708.0
2021-08-23 10:00:00,142.94,143.14,142.42,142.52,136201.0,131.0384,131.2217,130.5617,130.6534,136201.0
2021-08-23 10:10:00,142.55,142.72,142.35,142.56,114234.0,130.6809,130.8367,130.4975,130.69,114234.0
2021-08-23 10:20:00,142.56,143.06,142.53,142.65,162082.0,130.69,131.1484,130.6625,130.7725,162082.0
2021-08-23 10:30:00,142.66,143.32,142.66,143.25,119065.0,130.7817,131.3867,130.7817,131.3226,119065.0
2021-08-23 10:40:00,143.25,143.48,143.2,143.31,173009.0,131.3226,131.5334,131.2767,131.3776,173009.0
2021-08-23 10:50:00,143.31,143.76,143.27,143.75,146440.0,131.3776,131.7901,131.3409,131.7809,146440.0
2021-08-23 11:00:00,143.76,143.79,143.52,143.63,70789.0,131.7901,131.8176,131.5701,131.6709,70789.0
2021-08-23 11:10:00,143.65,143.69,143.55,143.66,52526.0,131.6893,131.7259,131.5976,131.6984,52526.0
2021-08-23 11:20:00,143.67,143.76,143.53,143.58,128226.0,131.7076,131.7901,131.5793,131.6251,128226.0
2021-08-23 11:30:00,143.58,143.93,143.56,143.78,134795.0,131.6251,131.946,131.6068,131.8084,134795.0
2021-08-23 11:40:00,143.76,143.9,143.68,143.81,57981.0,131.7901,131.9184,131.7168,131.8359,57981.0
2021-08-23 11:50:00,143.81,144.08,143.79,144.07,68269.0,131.8359,132.0835,131.8176,132.0743,68269.0
2021-08-23 12:00:00,144.07,144.23,144.02,144.22,84494.0,132.0743,132.221,132.0285,132.2118,84494.0
2021-08-23 12:10:00,144.23,144.27,144.11,144.14,71644.0,132.221,132.2576,132.111,132.1385,71644.0
2021-08-23 12:20:00,144.13,144.2,144.07,144.14,52207.0,132.1293,132.1935,132.0743,132.1385,52207.0
2021-08-23 12:30:00,144.14,144.23,143.95,143.96,72339.0,132.1385,132.221,131.9643,131.9735,72339.0
2021-08-23 12:40:00,143.96,144.08,143.88,143.9,46570.0,131.9735,132.0835,131.9001,131.9184,46570.0
2021-08-23 12:50:00,143.91,144.22,143.85,144.22,52347.0,131.9276,132.2118,131.8726,132.2118,52347.0
2021-08-23 13:00:00,144.22,144.25,144.14,144.16,71159.0,132.2118,132.2393,132.1385,132.1568,71159.0
2021-08-23 13:10:00,144.16,144.29,144.15,144.21,59398.0,132.1568,132.276,132.1476,132.2026,59398.0
2021-08-23 13:20:00,144.21,144.32,144.16,144.27,95412.0,132.2026,132.3035,132.1568,132.2576,95412.0
2021-08-23 13:30:00,144.25,144.31,144.04,144.09,70733.0,132.2393,132.2943,132.0468,132.0926,70733.0
2021-08-23 13:40:00,144.09,144.22,144.07,144.19,58623.0,132.0926,132.2118,132.0743,132.1843,58623.0
2021-08-23 13:50:00,144.19,144.32,144.18,144.3,41418.0,132.1843,132.3035,132.1751,132.2851,41418.0
2021-08-23 14:00:00,144.32,144.61,144.31,144.55,92802.0,132.3035,132.5693,132.2943,132.5143,92802.0
2021-08-23 14:10:00,144.56,144.57,144.27,144.31,71958.0,132.5235,132.5327,132.2576,132.2943,71958.0
2021-08-23 14:20:00,144.29,144.32,144.23,144.28,44402.0,132.276,132.3035,132.221,132.2668,44402.0
2021-08-23 14:30:00,144.28,144.45,144.28,144.44,31291.0,132.2668,132.4227,132.2668,132.4135,31291.0
2021-08-23 14:40:00,144.45,144.5,144.42,144.45,39736.0,132.4227,132.4685,132.3952,132.4227,39736.0
2021-08-23 14:50:00,144.45,144.5,144.41,144.42,34388.0,132.4227,132.4685,132.386,132.3952,34388.0
2021-08-23 15:00:00,144.43,144.47,144.2,144.22,71359.0,132.4043,132.441,132.1935,132.2118,71359.0
2021-08-23 15:10:00,144.23,144.42,144.2,144.38,52811.0,132.221,132.3952,132.1935,132.3585,52811.0
2021-08-23 15:20:00,144.38,144.39,144.2,144.27,46188.0,132.3585,132.3677,132.1935,132.2576,46188.0
2021-08-23 15:30:00,144.27,144.32,144.22,144.23,83232.0,132.2576,132.3035,132.2118,132.221,83232.0
2021-08-23 15:40:00,144.22,144.31,144.09,144.19,133374.0,132.2118,132.2943,132.0926,132.1843,133374.0
2021-08-23 15:50:00,144.16,144.4,144.03,144.12,340796.0,132.1568,132.3768,132.0376,132.1201,340796.0
2021-08-24 09:30:00,144.59,145.1,144.4,144.92,247505.0,132.551,133.0185,132.3768,132.8535,247505.0
2021-08-24 09:40:00,144.93,145.14,144.57,144.6,106662.0,132.8627,133.0552,132.5327,132.5602,106662.0
2021-08-24 09:50:00,144.59,144.78,144.35,144.62,246864.0,132.551,132.7252,132.331,132.5785,246864.0
2021-08-24 10:00:00,144.65,144.69,143.84,143.95,122085.0,132.606,132.6427,131.8634,131.9643,122085.0
2021-08-24 10:10:00,143.97,144.49,143.92,144.45,101451.0,131.9826,132.4593,131.9368,132.4227,101451.0
2021-08-24 10:20:00,144.45,144.75,144.4,144.71,97649.0,132.4227,132.6977,132.3768,132.661,97649.0
2021-08-24 10:30:00,144.72,144.89,144.63,144.81,88587.0,132.6702,132.826,132.5877,132.7527,88587.0
2021-08-24 10:40:00,144.81,144.84,144.55,144.56,78251.0,132.7527,132.7802,132.5143,132.5235,78251.0
2021-08-24 10:50:00,144.57,144.92,144.54,144.85,68987.0,132.5327,132.8535,132.5052,132.7893,68987.0
2021-08-24 11:00:00,144.83,144.96,144.75,144.91,83209.0,132.771,132.8902,132.6977,132.8444,83209.0
2021-08-24 11:10:00,144.92,145.08,144.84,145.06,124489.0,132.8535,133.0002,132.7802,132.9819,124489.0
2021-08-24 11:20:00,145.07,145.15,144.84,144.97,92127.0,132.991,133.0644,132.7802,132.8994,92127.0
2021-08-24 11:30:00,144.97,145.11,144.85,145.01,141981.0,132.8994,133.0277,132.7893,132.936,141981.0
2021-08-24 11:40:00,145.02,145.38,144.99,145.27,110151.0,132.9452,133.2752,132.9177,133.1744,110151.0
2021-08-24 11:50:00,145.29,145.6,145.26,145.51,69214.0,133.1927,133.4769,133.1652,133.3944,69214.0
2021-08-24 12:00:00,145.49,145.51,145.32,145.44,64788.0,133.3761,133.3944,133.2202,133.3302,64788.0
2021-08-24 12:10:00,145.43,145.56,145.42,145.5,54526.0,133.3211,133.4402,133.3119,133.3852,54526.0
2021-08-24 12:20:00,145.51,145.56,145.4,145.44,82376.0,133.3944,133.4402,133.2936,133.3302,82376.0
2021-08-24 12:30:00,145.44,145.55,145.34,145.44,55361.0,133.3302,133.4311,133.2386,133.3302,55361.0
2021-08-24 12:40:00,145.5,145.51,145.41,145.44,36664.0,133.3852,133.3944,133.3027,133.3302,36664.0
2021-08-24 12:50:00,145.45,145.51,145.37,145.49,33832.0,133.3394,133.3944,133.2661,133.3761,33832.0
2021-08-24 13:00:00,145.49,145.58,145.44,145.48,34020.0,133.3761,133.4586,133.3302,133.3669,34020.0
2021-08-24 13:10:00,145.48,145.48,145.11,145.12,47387.0,133.3669,133.3669,133.0277,133.0369,47387.0
2021-08-24 13:20:00,145.13,145.14,144.9,144.96,34163.0,133.046,133.0552,132.8352,132.8902,34163.0
2021-08-24 13:30:00,144.95,145.19,144.93,145.16,57745.0,132.881,133.101,132.8627,133.0735,57745.0
2021-08-24 13:40:00,145.16,145.19,144.9,144.92,32354.0,133.0735,133.101,132.8352,132.8535,32354.0
2021-08-24 13:50:00,144.93,144.98,144.79,144.82,28232.0,132.8627,132.9085,132.7343,132.7618,28232.0
2021-08-24 14:00:00,144.83,144.9,144.65,144.67,30329.0,132.771,132.8352,132.606,132.6243,30329.0
2021-08-24 14:10:00,144.67,144.83,144.64,144.78,33496.0,132.6243,132.771,132.5968,132.7252,33496.0
2021-08-24 14:20:00,144.81,144.83,144.7,144.77,29456.0,132.7527,132.771,132.6518,132.716,29456.0
2021-08-24 14:30:00,144.8,144.86,144.72,144.74,26929.0,132.7435,132.7985,132.6702,132.6885,26929.0
2021-08-24 14:40:00,144.75,144.77,144.64,144.75,44879.0,132.6977,132.716,132.5968,132.6977,44879.0
2021-08-24 14:50:00,144.75,144.87,144.71,144.81,33569.0,132.6977,132.8077,132.661,132.7527,33569.0
2021-08-24 15:00:00,144.79,144.9,144.78,144.78,49107.0,132.7343,132.8352,132.7252,132.7252,49107.0
2021-08-24 15:10:00,144.8,144.95,144.78,144.88,48506.0,132.7435,132.881,132.7252,132.8169,48506.0
2021-08-24 15:20:00,144.86,144.98,144.81,144.89,31439.0,132.7985,132.9085,132.7527,132.826,31439.0
2021-08-24 15:30:00,144.89,144.97,144.62,144.69,67712.0,132.826,132.8994,132.5785,132.6427,67712.0
2021-08-24 15:40:00,144.69,144.82,144.52,144.56,88056.0,132.6427,132.7618,132.4868,132.5235,88056.0
2021-08-24 15:50:00,144.53,144.73,144.31,144.48,321648.0,132.496,132.6793,132.2943,132.4502,321648.0
2021-08-25 09:30:00,144.59,145.43,144.46,144.96,182485.0,132.551,133.3211,132.4318,132.8902,182485.0
2021-08-25 09:40:00,144.99,145.3,144.86,145.2,60191.0,132.9177,133.2019,132.7985,133.1102,60191.0
2021-08-25 09:50:00,145.22,145.25,144.77,144.91,51597.0,133.1285,133.156,132.716,132.8444,51597.0
2021-08-25 10:00:00,144.9,144.9,144.46,144.54,114223.0,132.8352,132.8352,132.4318,132.5052,114223.0
2021-08-25 10:10:00,144.54,144.79,144.37,144.71,132032.0,132.5052,132.7343,132.3493,132.661,132032.0
2021-08-25 10:20:00,144.7,144.85,144.41,144.48,97196.0,132.6518,132.7893,132.386,132.4502,97196.0
2021-08-25 10:30:00,144.49,144.6,144.14,144.28,103294.0,132.4593,132.5602,132.1385,132.2668,103294.0
2021-08-25 10:40:00,144.28,144.54,144.09,144.16,74649.0,132.2668,132.5052,132.0926,132.1568,74649.0
2021-08-25 10:50:00,144.17,144.17,143.79,143.84,94973.0,132.166,132.166,131.8176,131.8634,94973.0
2021-08-25 11:00:00,143.85,144.05,143.83,143.93,74846.0,131.8726,132.056,131.8543,131.946,74846.0
2021-08-25 11:10:00,143.94,144.16,143.89,144.11,53683.0,131.9551,132.1568,131.9093,132.111,53683.0
2021-08-25 11:20:00,144.13,144.44,144.09,144.44,61510.0,132.1293,132.4135,132.0926,132.4135,61510.0
2021-08-25 11:30:00,144.45,144.49,144.22,144.22,62743.0,132.4227,132.4593,132.2118,132.2118,62743.0
2021-08-25 11:40:00,144.23,144.58,144.23,144.53,74699.0,132.221,132.5418,132.221,132.496,74699.0
2021-08-25 11:50:00,144.52,144.59,144.37,144.37,35814.0,132.4868,132.551,132.3493,132.3493,35814.0
2021-08-25 12:00:00,144.37,144.42,144.24,144.26,40833.0,132.3493,132.3952,132.2301,132.2485,40833.0
2021-08-25 12:10:00,144.28,144.54,144.27,144.51,114207.0,132.2668,132.5052,132.2576,132.4777,114207.0
2021-08-25 12:20:00,144.52,144.76,144.49,144.75,50840.0,132.4868,132.7068,132.4593,132.6977,50840.0
2021-08-25 12:30:00,144.76,144.77,144.58,144.66,42062.0,132.7068,132.716,132.5418,132.6152,42062.0
2021-08-25 12:40:00,144.67,144.7,144.47,144.53,45695.0,132.6243,132.6518,132.441,132.496,45695.0
2021-08-25 12:50:00,144.52,144.59,144.47,144.53,38374.0,132.4868,132.551,132.441,132.496,38374.0
2021-08-25 13:00:00,144.55,144.57,144.27,144.34,67067.0,132.5143,132.5327,132.2576,132.3218,67067.0
2021-08-25 13:10:00,144.33,144.42,144.25,144.26,42826.0,132.3126,132.3952,132.2393,132.2485,42826.0
2021-08-25 13:20:00,144.26,144.34,144.19,144.27,48432.0,132.2485,132.3218,132.1843,132.2576,48432.0
2021-08-25 13:30:00,144.27,144.38,144.2,144.21,44034.0,132.2576,132.3585,132.1935,132.2026,44034.0
2021-08-25 13:40:00,144.19,144.36,144.16,144.18,36849.0,132.1843,132.3401,132.1568,132.1751,36849.0
2021-08-25 13:50:00,144.18,144.21,144.11,144.12,25948.0,132.1751,132.2026,132.111,132.1201,25948.0
2021-08-25 14:00:00,144.11,144.52,144.09,144.44,48928.0,132.111,132.4868,132.0926,132.4135,48928.0
2021-08-25 14:10:00,144.46,144.49,144.02,144.08,57623.0,132.4318,132.4593,132.0285,132.0835,57623.0
2021-08-25 14:20:00,144.08,144.1,143.96,143.99,52876.0,132.0835,132.1018,131.9735,132.001,52876.0
2021-08-25 14:30:00,143.98,144.02,143.83,143.85,50945.0,131.9918,132.0285,131.8543,131.8726,50945.0
2021-08-25 14:40:00,143.89,144.07,143.87,143.96,46946.0,131.9093,132.0743,131.8909,131.9735,46946.0
2021-08-25 14:50:00,143.97,144.0,143.79,143.79,64109.0,131.9826,132.0101,131.8176,131.8176,64109.0
2021-08-25 15:00:00,143.79,143.84,143.57,143.61,92766.0,131.8176,131.8634,131.6159,131.6526,92766.0
2021-08-25 15:10:00,143.62,143.72,143.48,143.48,89747.0,131.6618,131.7534,131.5334,131.5334,89747.0
2021-08-25 15:20:00,143.49,143.64,143.48,143.6,107447.0,131.5426,131.6801,131.5334,131.6434,107447.0
2021-08-25 15:30:00,143.61,143.63,143.46,143.53,99103.0,131.6526,131.6709,131.5151,131.5793,99103.0
2021-08-25 15:40:00,143.52,143.74,143.48,143.68,135388.0,131.5701,131.7718,131.5334,131.7168,135388.0
2021-08-25 15:50:00,143.68,143.98,143.68,143.86,299284.0,131.7168,131.9918,131.7168,131.8818,299284.0
2021-08-26 09:30:00,143.3,143.76,142.45,142.6,193802.0,131.3684,131.7901,130.5892,130.7267,193802.0
2021-08-26 09:40:00,142.6,142.86,142.34,142.74,124088.0,130.7267,130.965,130.4883,130.855,124088.0
2021-08-26 09:50:00,142.75,143.18,142.72,143.13,97696.0,130.8642,131.2584,130.8367,131.2126,97696.0
2021-08-26 10:00:00,143.12,143.32,142.99,143.07,77820.0,131.2034,131.3867,131.0842,131.1576,77820.0
2021-08-26 10:10:00,143.05,143.11,142.75,142.79,67555.0,131.1392,131.1942,130.8642,130.9009,67555.0
2021-08-26 10:20:00,142.78,142.82,142.16,142.19,136428.0,130.8917,130.9284,130.3233,130.3508,136428.0
2021-08-26 10:30:00,142.2,142.4,142.13,142.18,183296.0,130.36,130.5433,130.2958,130.3417,183296.0
2021-08-26 10:40:00,142.19,142.26,141.77,141.93,214022.0,130.3508,130.415,129.9658,130.1125,214022.0
2021-08-26 10:50:00,141.95,142.01,141.76,142.0,99822.0,130.1308,130.1858,129.9566,130.1766,99822.0
2021-08-26 11:00:00,141.97,142.0,141.62,142.0,89341.0,130.1491,130.1766,129.8283,130.1766,89341.0
2021-08-26 11:10:00,141.98,142.14,141.92,141.98,219412.0,130.1583,130.305,130.1033,130.1583,219412.0
2021-08-26 11:20:00,142.0,142.09,141.94,142.0,130634.0,130.1766,130.2592,130.1216,130.1766,130634.0
2021-08-26 11:30:00,142.0,142.14,141.91,142.02,113471.0,130.1766,130.305,130.0941,130.195,113471.0
2021-08-26 11:40:00,142.03,142.08,141.88,141.94,65611.0,130.2042,130.25,130.0666,130.1216,65611.0
2021-08-26 11:50:00,141.96,142.43,141.92,142.41,54374.0,130.14,130.5708,130.1033,130.5525,54374.0
2021-08-26 12:00:00,142.43,142.56,142.4,142.47,85140.0,130.5708,130.69,130.5433,130.6075,85140.0
2021-08-26 12:10:00,142.49,142.52,142.39,142.4,47820.0,130.6259,130.6534,130.5342,130.5433,47820.0
2021-08-26 12:20:00,142.41,142.52,142.41,142.47,37728.0,130.5525,130.6534,130.5525,130.6075,37728.0
2021-08-26 12:30:00,142.46,142.54,142.37,142.44,48777.0,130.5983,130.6717,130.5158,130.58,48777.0
2021-08-26 12:40:00,142.46,142.5,142.41,142.44,24108.0,130.5983,130.635,130.5525,130.58,24108.0
2021-08-26 12:50:00,142.43,142.44,142.2,142.28,48696.0,130.5708,130.58,130.36,130.4333,48696.0
2021-08-26 13:00:00,142.27,142.29,142.15,142.23,36477.0,130.4242,130.4425,130.3142,130.3875,36477.0
2021-08-26 13:10:00,142.24,142.38,142.24,142.31,24579.0,130.3967,130.525,130.3967,130.4608,24579.0
2021-08-26 13:20:00,142.31,142.36,142.09,142.31,41388.0,130.4608,130.5067,130.2592,130.4608,41388.0
2021-08-26 13:30:00,142.27,142.43,142.27,142.43,36008.0,130.4242,130.5708,130.4242,130.5708,36008.0
2021-08-26 13:40:00,142.44,142.51,142.4,142.47,31141.0,130.58,130.6442,130.5433,130.6075,31141.0
2021-08-26 13:50:00,142.48,142.54,142.45,142.48,72603.0,130.6167,130.6717,130.5892,130.6167,72603.0
2021-08-26 14:00:00,142.48,142.51,142.35,142.36,30880.0,130.6167,130.6442,130.4975,130.5067,30880.0
2021-08-26 14:10:00,142.37,142.43,142.33,142.34,34443.0,130.5158,130.5708,130.4792,130.4883,34443.0
2021-08-26 14:20:00,142.36,142.46,142.35,142.42,27545.0,130.5067,130.5983,130.4975,130.5617,27545.0
2021-08-26 14:30:00,142.4,142.54,142.38,142.49,127473.0,130.5433,130.6717,130.525,130.6259,127473.0
2021-08-26 14:40:00,142.49,142.58,142.32,142.36,256933.0,130.6259,130.7084,130.47,130.5067,256933.0
2021-08-26 14:50:00,142.35,142.38,142.17,142.19,58591.0,130.4975,130.525,130.3325,130.3508,58591.0
2021-08-26 15:00:00,142.17,142.17,141.96,142.04,81152.0,130.3325,130.3325,130.14,130.2133,81152.0
2021-08-26 15:10:00,142.06,142.46,142.0,142.43,78323.0,130.2317,130.5983,130.1766,130.5708,78323.0
2021-08-26 15:20:00,142.46,142.46,142.23,142.29,65695.0,130.5983,130.5983,130.3875,130.4425,65695.0
2021-08-26 15:30:00,142.29,142.5,142.29,142.35,63600.0,130.4425,130.635,130.4425,130.4975,63600.0
2021-08-26 15:40:00,142.35,142.51,142.26,142.43,84814.0,130.4975,130.6442,130.415,130.5708,84814.0
2021-08-26 15:50:00,142.45,142.53,142.35,142.38,220631.0,130.5892,130.6625,130.4975,130.525,220631.0
2021-08-27 09:30:00,142.39,143.07,141.92,142.83,186509.0,130.5342,131.1576,130.1033,130.9375,186509.0
2021-08-27 09:40:00,142.78,143.22,142.69,143.06,71645.0,130.8917,131.2951,130.8092,131.1484,71645.0
2021-08-27 09:50:00,143.09,143.25,142.93,143.03,58202.0,131.1759,131.3226,131.0292,131.1209,58202.0
2021-08-27 10:00:00,143.09,143.72,142.82,143.4,127450.0,131.1759,131.7534,130.9284,131.4601,127450.0
2021-08-27 10:10:00,143.36,144.16,143.36,143.91,99331.0,131.4234,132.1568,131.4234,131.9276,99331.0
2021-08-27 10:20:00,143.95,144.03,143.55,143.77,75269.0,131.9643,132.0376,131.5976,131.7993,75269.0
2021-08-27 10:30:00,143.78,143.87,143.53,143.58,44363.0,131.8084,131.8909,131.5793,131.6251,44363.0
2021-08-27 10:40:00,143.57,143.86,143.41,143.84,67379.0,131.6159,131.8818,131.4692,131.8634,67379.0
2021-08-27 10:50:00,143.85,144.42,143.8,144.3,150579.0,131.8726,132.3952,131.8268,132.2851,150579.0
2021-08-27 11:00:00,144.3,144.43,144.16,144.22,74020.0,132.2851,132.4043,132.1568,132.2118,74020.0
2021-08-27 11:10:00,144.2,144.33,144.15,144.28,53062.0,132.1935,132.3126,132.1476,132.2668,53062.0
2021-08-27 11:20:00,144.31,144.33,144.02,144.03,67307.0,132.2943,132.3126,132.0285,132.0376,67307.0
2021-08-27 11:30:00,144.03,144.2,144.0,144.12,77353.0,132.0376,132.1935,132.0101,132.1201,77353.0
2021-08-27 11:40:00,144.12,144.3,144.05,144.25,76702.0,132.1201,132.2851,132.056,132.2393,76702.0
2021-08-27 11:50:00,144.25,144.33,144.15,144.26,43822.0,132.2393,132.3126,132.1476,132.2485,43822.0
2021-08-27 12:00:00,144.26,144.42,144.26,144.31,35907.0,132.2485,132.3952,132.2485,132.2943,35907.0
2021-08-27 12:10:00,144.31,144.39,144.2,144.36,61052.0,132.2943,132.3677,132.1935,132.3401,61052.0
2021-08-27 12:20:00,144.35,144.4,144.3,144.33,44037.0,132.331,132.3768,132.2851,132.3126,44037.0
2021-08-27 12:30:00,144.31,144.46,144.31,144.44,28713.0,132.2943,132.4318,132.2943,132.4135,28713.0
2021-08-27 12:40:00,144.45,144.45,144.26,144.27,31207.0,132.4227,132.4227,132.2485,132.2576,31207.0
2021-08-27 12:50:00,144.28,144.36,144.25,144.36,21568.0,132.2668,132.3401,132.2393,132.3401,21568.0
2021-08-27 13:00:00,144.36,144.4,144.28,144.4,27745.0,132.3401,132.3768,132.2668,132.3768,27745.0
2021-08-27 13:10:00,144.39,144.4,144.31,144.37,21821.0,132.3677,132.3768,132.2943,132.3493,21821.0
2021-08-27 13:20:00,144.38,144.58,144.36,144.53,40346.0,132.3585,132.5418,132.3401,132.496,40346.0
2021-08-27 13:30:00,144.54,144.54,144.47,144.49,44579.0,132.5052,132.5052,132.441,132.4593,44579.0
2021-08-27 13:40:00,144.49,144.5,144.35,144.36,43355.0,132.4593,132.4685,132.331,132.3401,43355.0
2021-08-27 13:50:00,144.38,144.46,144.29,144.45,31495.0,132.3585,132.4318,132.276,132.4227,31495.0
2021-08-27 14:00:00,144.45,144.49,144.29,144.31,38436.0,132.4227,132.4593,132.276,132.2943,38436.0
2021-08-27 14:10:00,144.32,144.46,144.3,144.44,31169.0,132.3035,132.4318,132.2851,132.4135,31169.0
2021-08-27 14:20:00,144.46,144.6,144.37,144.59,41087.0,132.4318,132.5602,132.3493,132.551,41087.0
2021-08-27 14:30:00,144.6,144.63,144.49,144.6,43737.0,132.5602,132.5877,132.4593,132.5602,43737.0
2021-08-27 14:40:00,144.6,144.69,144.6,144.64,75221.0,132.5602,132.6427,132.5602,132.5968,75221.0
2021-08-27 14:50:00,144.65,144.66,144.56,144.59,54008.0,132.606,132.6152,132.5235,132.551,54008.0
2021-08-27 15:00:00,144.6,144.76,144.52,144.76,64788.0,132.5602,132.7068,132.4868,132.7068,64788.0
2021-08-27 15:10:00,144.77,144.95,144.75,144.95,73249.0,132.716,132.881,132.6977,132.881,73249.0
2021-08-27 15:20:00,144.94,144.94,144.8,144.86,57593.0,132.8719,132.8719,132.7435,132.7985,57593.0
2021-08-27 15:30:00,144.85,144.87,144.62,144.63,57786.0,132.7893,132.8077,132.5785,132.5877,57786.0
2021-08-27 15:40:00,144.63,144.73,144.58,144.61,111157.0,132.5877,132.6793,132.5418,132.5693,111157.0
2021-08-27 15:50:00,144.61,144.9,144.61,144.84,352395.0,132.5693,132.8352,132.5693,132.7802,352395.0
2021-08-30 09:30:00,145.88,147.31,145.55,146.97,355593.0,133.7336,135.0445,133.4311,134.7328,355593.0
2021-08-30 09:40:00,147.0,147.51,146.94,147.22,236789.0,134.7603,135.2279,134.7053,134.962,236789.0
2021-08-30 09:50:00,147.23,147.86,147.23,147.47,197772.0,134.9712,135.5487,134.9712,135.1912,197772.0
2021-08-30 10:00:00,147.46,147.82,147.3,147.57,151132.0,135.182,135.5121,135.0354,135.2829,151132.0
2021-08-30 10:10:00,147.63,147.79,147.25,147.37,145099.0,135.3379,135.4846,134.9895,135.0995,145099.0
2021-08-30 10:20:00,147.36,147.46,147.08,147.12,111469.0,135.0904,135.182,134.8337,134.8703,111469.0
2021-08-30 10:30:00,147.15,147.2,146.8,146.95,111555.0,134.8978,134.9437,134.577,134.7145,111555.0
2021-08-30 10:40:00,146.97,146.98,146.78,146.98,146512.0,134.7328,134.742,134.5587,134.742,146512.0
2021-08-30 10:50:00,146.97,147.08,146.9,147.06,71966.0,134.7328,134.8337,134.6687,134.8153,71966.0
2021-08-30 11:00:00,147.1,147.15,146.42,146.45,115251.0,134.852,134.8978,134.2286,134.2561,115251.0
2021-08-30 11:10:00,146.42,146.51,146.03,146.04,97260.0,134.2286,134.3111,133.8711,133.8803,97260.0
2021-08-30 11:20:00,146.07,146.41,146.07,146.33,49418.0,133.9078,134.2195,133.9078,134.1461,49418.0
2021-08-30 11:30:00,146.35,146.45,146.18,146.19,61689.0,134.1645,134.2561,134.0086,134.0178,61689.0
2021-08-30 11:40:00,146.2,146.52,146.16,146.48,73844.0,134.0269,134.3203,133.9903,134.2836,73844.0
2021-08-30 11:50:00,146.47,146.65,146.41,146.56,33413.0,134.2745,134.4395,134.2195,134.357,33413.0
2021-08-30 12:00:00,146.58,146.65,146.2,146.42,64882.0,134.3753,134.4395,134.0269,134.2286,64882.0
2021-08-30 12:10:00,146.42,146.47,146.17,146.25,29159.0,134.2286,134.2745,133.9994,134.0728,29159.0
2021-08-30 12:20:00,146.24,146.52,146.24,146.52,71966.0,134.0636,134.3203,134.0636,134.3203,71966.0
2021-08-30 12:30:00,146.53,146.6,146.5,146.58,42363.0,134.3295,134.3936,134.302,134.3753,42363.0
2021-08-30 12:40:00,146.58,146.58,146.3,146.32,47583.0,134.3753,134.3753,134.1186,134.137,47583.0
2021-08-30 12:50:00,146.3,146.38,146.24,146.34,32327.0,134.1186,134.192,134.0636,134.1553,32327.0
2021-08-30 13:00:00,146.34,146.4,146.22,146.31,52321.0,134.1553,134.2103,134.0453,134.1278,52321.0
2021-08-30 13:10:00,146.33,146.41,146.27,146.39,31638.0,134.1461,134.2195,134.0911,134.2011,31638.0
2021-08-30 13:20:00,146.39,146.53,146.35,146.39,44935.0,134.2011,134.3295,134.1645,134.2011,44935.0
2021-08-30 13:30:00,146.4,146.45,146.32,146.37,44866.0,134.2103,134.2561,134.137,134.1828,44866.0
2021-08-30 13:40:00,146.36,146.49,146.26,146.49,29506.0,134.1736,134.2928,134.0819,134.2928,29506.0
2021-08-30 13:50:00,146.5,146.59,146.46,146.57,39994.0,134.302,134.3845,134.2653,134.3661,39994.0
2021-08-30 14:00:00,146.58,146.65,146.51,146.53,35130.0,134.3753,134.4395,134.3111,134.3295,35130.0
2021-08-30 14:10:00,146.54,146.57,146.34,146.5,48671.0,134.3386,134.3661,134.1553,134.302,48671.0
2021-08-30 14:20:00,146.49,146.53,146.41,146.5,28190.0,134.2928,134.3295,134.2195,134.302,28190.0
2021-08-30 14:30:00,146.53,146.53,146.31,146.32,43469.0,134.3295,134.3295,134.1278,134.137,43469.0
2021-08-30 14:40:00,146.34,146.46,146.34,146.46,30357.0,134.1553,134.2653,134.1553,134.2653,30357.0
2021-08-30 14:50:00,146.45,146.46,146.38,146.43,56101.0,134.2561,134.2653,134.192,134.2378,56101.0
2021-08-30 15:00:00,146.43,146.43,146.28,146.38,66362.0,134.2378,134.2378,134.1003,134.192,66362.0
2021-08-30 15:10:00,146.39,146.42,146.24,146.29,63842.0,134.2011,134.2286,134.0636,134.1095,63842.0
2021-08-30 15:20:00,146.27,146.35,146.17,146.25,67876.0,134.0911,134.1645,133.9994,134.0728,67876.0
2021-08-30 15:30:00,146.24,146.3,146.14,146.25,70796.0,134.0636,134.1186,133.9719,134.0728,70796.0
2021-08-30 15:40:00,146.26,146.29,146.05,146.14,118818.0,134.0819,134.1095,133.8894,133.9719,118818.0
2021-08-30 15:50:00,146.14,146.28,145.86,145.93,273383.0,133.9719,134.1003,133.7153,133.7794,273383.0
2021-08-31 09:30:00,146.8,146.8,145.17,145.89,288137.0,134.577,134.577,133.0827,133.7428,288137.0
2021-08-31 09:40:00,145.85,146.14,145.42,145.49,162842.0,133.7061,133.9719,133.3119,133.3761,162842.0
2021-08-31 09:50:00,145.48,145.48,144.64,144.71,154411.0,133.3669,133.3669,132.5968,132.661,154411.0
2021-08-31 10:00:00,144.7,145.58,144.56,145.41,120968.0,132.6518,133.4586,132.5235,133.3027,120968.0
2021-08-31 10:10:00,145.41,145.77,145.22,145.77,84116.0,133.3027,133.6327,133.1285,133.6327,84116.0
2021-08-31 10:20:00,145.74,145.84,145.42,145.69,97324.0,133.6052,133.6969,133.3119,133.5594,97324.0
2021-08-31 10:30:00,145.67,145.94,145.53,145.86,127693.0,133.5411,133.7886,133.4127,133.7153,127693.0
2021-08-31 10:40:00,145.87,145.88,145.57,145.79,74999.0,133.7244,133.7336,133.4494,133.6511,74999.0
2021-08-31 10:50:00,145.8,145.93,145.55,145.89,94719.0,133.6602,133.7794,133.4311,133.7428,94719.0
2021-08-31 11:00:00,145.9,145.9,145.37,145.74,82062.0,133.7519,133.7519,133.2661,133.6052,82062.0
2021-08-31 11:10:00,145.75,146.05,145.62,145.99,61506.0,133.6144,133.8894,133.4952,133.8344,61506.0
2021-08-31 11:20:00,145.97,146.22,145.86,146.02,63729.0,133.8161,134.0453,133.7153,133.8619,63729.0
2021-08-31 11:30:00,146.02,146.23,145.99,146.21,57607.0,133.8619,134.0544,133.8344,134.0361,57607.0
2021-08-31 11:40:00,146.19,146.41,146.17,146.4,65780.0,134.0178,134.2195,133.9994,134.2103,65780.0
2021-08-31 11:50:00,146.39,146.57,146.37,146.47,66212.0,134.2011,134.3661,134.1828,134.2745,66212.0
2021-08-31 12:00:00,146.47,146.48,146.21,146.25,62916.0,134.2745,134.2836,134.0361,134.0728,62916.0
2021-08-31 12:10:00,146.24,146.3,146.18,146.23,47069.0,134.0636,134.1186,134.0086,134.0544,47069.0
2021-08-31 12:20:00,146.22,146.95,146.22,146.93,84201.0,134.0453,134.7145,134.0453,134.6962,84201.0
2021-08-31 12:30:00,146.91,146.97,146.8,146.87,119620.0,134.6778,134.7328,134.577,134.6412,119620.0
2021-08-31 12:40:00,146.88,147.28,146.84,147.25,158199.0,134.6503,135.017,134.6137,134.9895,158199.0
2021-08-31 12:50:00,147.23,147.49,147.15,147.48,170231.0,134.9712,135.2095,134.8978,135.2004,170231.0
2021-08-31 13:00:00,147.49,147.53,147.2,147.27,141278.0,135.2095,135.2462,134.9437,135.0079,141278.0
2021-08-31 13:10:00,147.26,147.49,147.1,147.18,101797.0,134.9987,135.2095,134.852,134.9253,101797.0
2021-08-31 13:20:00,147.19,147.29,146.97,147.27,112760.0,134.9345,135.0262,134.7328,135.0079,112760.0
2021-08-31 13:30:00,147.27,147.38,147.02,147.19,100074.0,135.0079,135.1087,134.7787,134.9345,100074.0
2021-08-31 13:40:00,147.21,147.22,147.01,147.15,58417.0,134.9528,134.962,134.7695,134.8978,58417.0
2021-08-31 13:50:00,147.15,147.35,147.13,147.3,74897.0,134.8978,135.0812,134.8795,135.0354,74897.0
2021-08-31 14:00:00,147.31,147.42,147.19,147.35,63220.0,135.0445,135.1454,134.9345,135.0812,63220.0
2021-08-31 14:10:00,147.34,147.41,147.3,147.35,63157.0,135.072,135.1362,135.0354,135.0812,63157.0
2021-08-31 14:20:00,147.36,147.36,147.18,147.18,48701.0,135.0904,135.0904,134.9253,134.9253,48701.0
2021-08-31 14:30:00,147.2,147.24,147.04,147.06,65590.0,134.9437,134.9804,134.797,134.8153,65590.0
2021-08-31 14:40:00,147.06,147.18,147.06,147.17,57025.0,134.8153,134.9253,134.8153,134.9162,57025.0
2021-08-31 14:50:00,147.15,147.19,147.0,147.16,70858.0,134.8978,134.9345,134.7603,134.907,70858.0
2021-08-31 15:00:00,147.17,147.17,146.99,147.08,68984.0,134.9162,134.9162,134.7512,134.8337,68984.0
2021-08-31 15:10:00,147.09,147.14,146.97,147.0,83232.0,134.8428,134.8887,134.7328,134.7603,83232.0
2021-08-31 15:20:00,147.01,147.02,146.75,146.78,110726.0,134.7695,134.7787,134.5311,134.5587,110726.0
2021-08-31 15:30:00,146.78,146.99,146.74,146.95,104929.0,134.5587,134.7512,134.522,134.7145,104929.0
2021-08-31 15:40:00,146.94,147.2,146.89,147.16,157764.0,134.7053,134.9437,134.6595,134.907,157764.0
2021-08-31 15:50:00,147.16,147.17,146.61,146.74,493527.0,134.907,134.9162,134.4028,134.522,493527.0
2021-09-01 09:30:00,146.82,147.24,146.27,147.23,268931.0,135.2203,135.6071,134.7137,135.5979,268931.0
2021-09-01 09:40:00,147.27,147.3,146.77,147.21,198707.0,135.6347,135.6624,135.1742,135.5795,198707.0
2021-09-01 09:50:00,147.23,147.46,146.74,147.0,280236.0,135.5979,135.8097,135.1466,135.3861,280236.0
2021-09-01 10:00:00,147.03,147.16,146.61,146.61,150401.0,135.4137,135.5334,135.0269,135.0269,150401.0
2021-09-01 10:10:00,146.58,146.69,146.38,146.45,90279.0,134.9992,135.1005,134.815,134.8795,90279.0
2021-09-01 10:20:00,146.44,146.58,146.24,146.54,83325.0,134.8703,134.9992,134.6861,134.9624,83325.0
2021-09-01 10:30:00,146.57,146.62,146.22,146.44,100859.0,134.99,135.0361,134.6677,134.8703,100859.0
2021-09-01 10:40:00,146.45,146.82,146.22,146.81,78404.0,134.8795,135.2203,134.6677,135.2111,78404.0
2021-09-01 10:50:00,146.82,146.92,146.68,146.71,79694.0,135.2203,135.3124,135.0913,135.119,79694.0
2021-09-01 11:00:00,146.71,146.77,146.43,146.66,97928.0,135.119,135.1742,134.8611,135.0729,97928.0
2021-09-01 11:10:00,146.65,147.14,146.64,147.14,139287.0,135.0637,135.515,135.0545,135.515,139287.0
2021-09-01 11:20:00,147.14,147.21,146.8,146.94,151798.0,135.515,135.5795,135.2019,135.3308,151798.0
2021-09-01 11:30:00,146.94,147.04,146.61,146.67,78073.0,135.3308,135.4229,135.0269,135.0821,78073.0
2021-09-01 11:40:00,146.66,146.85,146.47,146.51,75124.0,135.0729,135.2479,134.8979,134.9348,75124.0
2021-09-01 11:50:00,146.52,146.76,146.44,146.67,61119.0,134.944,135.165,134.8703,135.0821,61119.0
2021-09-01 12:00:00,146.67,147.09,146.63,146.95,90546.0,135.0821,135.4689,135.0453,135.34,90546.0
2021-09-01 12:10:00,146.94,147.09,146.84,146.94,48018.0,135.3308,135.4689,135.2387,135.3308,48018.0
2021-09-01 12:20:00,146.95,147.17,146.84,147.13,80949.0,135.34,135.5426,135.2387,135.5058,80949.0
2021-09-01 12:30:00,147.16,147.46,147.11,147.46,99123.0,135.5334,135.8097,135.4874,135.8097,99123.0
2021-09-01 12:40:00,147.47,147.69,147.36,147.61,135232.0,135.8189,136.0215,135.7176,135.9479,135232.0
2021-09-01 12:50:00,147.62,147.78,147.59,147.71,103388.0,135.9571,136.1044,135.9294,136.04,103388.0
2021-09-01 13:00:00,147.71,148.1,147.7,148.05,194622.0,136.04,136.3991,136.0308,136.3531,194622.0
2021-09-01 13:10:00,148.06,148.08,147.73,147.78,100057.0,136.3623,136.3807,136.0584,136.1044,100057.0
2021-09-01 13:20:00,147.8,147.89,147.63,147.88,81173.0,136.1229,136.2057,135.9663,136.1965,81173.0
2021-09-01 13:30:00,147.88,148.05,147.83,147.93,72026.0,136.1965,136.3531,136.1505,136.2426,72026.0
2021-09-01 13:40:00,147.92,147.93,147.63,147.65,70419.0,136.2334,136.2426,135.9663,135.9847,70419.0
2021-09-01 13:50:00,147.64,147.74,147.62,147.7,68915.0,135.9755,136.0676,135.9571,136.0308,68915.0
2021-09-01 14:00:00,147.7,147.7,147.6,147.65,58027.0,136.0308,136.0308,135.9387,135.9847,58027.0
2021-09-01 14:10:00,147.64,147.8,147.63,147.67,79042.0,135.9755,136.1229,135.9663,136.0031,79042.0
2021-09-01 14:20:00,147.66,147.71,147.58,147.59,71316.0,135.9939,136.04,135.9202,135.9294,71316.0
2021-09-01 14:30:00,147.6,147.6,147.14,147.29,83528.0,135.9387,135.9387,135.515,135.6531,83528.0
2021-09-01 14:40:00,147.29,147.39,147.18,147.19,54222.0,135.6531,135.7452,135.5518,135.561,54222.0
2021-09-01 14:50:00,147.19,147.34,147.17,147.24,62664.0,135.561,135.6992,135.5426,135.6071,62664.0
2021-09-01 15:00:00,147.21,147.48,147.15,147.32,120338.0,135.5795,135.8281,135.5242,135.6808,120338.0
2021-09-01 15:10:00,147.33,147.46,147.26,147.43,59245.0,135.69,135.8097,135.6255,135.7821,59245.0
2021-09-01 15:20:00,147.45,147.48,147.27,147.28,59898.0,135.8005,135.8281,135.6347,135.6439,59898.0
2021-09-01 15:30:00,147.27,147.33,147.0,147.01,149991.0,135.6347,135.69,135.3861,135.3953,149991.0
2021-09-01 15:40:00,147.02,147.1,146.81,146.82,140854.0,135.4045,135.4782,135.2111,135.2203,140854.0
2021-09-01 15:50:00,146.82,146.83,146.36,146.45,452417.0,135.2203,135.2295,134.7966,134.8795,452417.0
2021-09-02 09:30:00,146.85,146.89,145.69,146.12,285258.0,135.2479,135.2847,134.1796,134.5756,285258.0
2021-09-02 09:40:00,146.13,146.28,145.79,146.03,138318.0,134.5848,134.7229,134.2717,134.4927,138318.0
2021-09-02 09:50:00,146.0,146.02,145.53,145.59,72105.0,134.4651,134.4835,134.0322,134.0875,72105.0
2021-09-02 10:00:00,145.58,145.71,145.3,145.38,115064.0,134.0782,134.198,133.8204,133.894,115064.0
2021-09-02 10:10:00,145.38,145.45,145.02,145.28,160430.0,133.894,133.9585,133.5625,133.8019,160430.0
2021-09-02 10:20:00,145.29,145.71,145.25,145.62,121962.0,133.8112,134.198,133.7743,134.1151,121962.0
2021-09-02 10:30:00,145.65,145.65,145.37,145.39,75365.0,134.1427,134.1427,133.8848,133.9033,75365.0
2021-09-02 10:40:00,145.41,145.87,145.35,145.69,86557.0,133.9217,134.3453,133.8664,134.1796,86557.0
2021-09-02 10:50:00,145.69,145.83,145.49,145.55,82618.0,134.1796,134.3085,133.9954,134.0506,82618.0
2021-09-02 11:00:00,145.55,145.66,145.39,145.56,99062.0,134.0506,134.1519,133.9033,134.0598,99062.0
2021-09-02 11:10:00,145.56,145.68,145.45,145.59,95644.0,134.0598,134.1703,133.9585,134.0875,95644.0
2021-09-02 11:20:00,145.59,145.71,145.52,145.63,80338.0,134.0875,134.198,134.023,134.1243,80338.0
2021-09-02 11:30:00,145.63,145.69,145.47,145.49,105934.0,134.1243,134.1796,133.9769,133.9954,105934.0
2021-09-02 11:40:00,145.47,145.57,145.33,145.36,98440.0,133.9769,134.069,133.848,133.8756,98440.0
2021-09-02 11:50:00,145.37,145.44,145.28,145.38,75945.0,133.8848,133.9493,133.8019,133.894,75945.0
2021-09-02 12:00:00,145.39,145.47,145.23,145.27,97543.0,133.9033,133.9769,133.7559,133.7927,97543.0
2021-09-02 12:10:00,145.27,145.3,144.96,144.97,80583.0,133.7927,133.8204,133.5072,133.5164,80583.0
2021-09-02 12:20:00,145.01,145.23,145.01,145.17,78442.0,133.5533,133.7559,133.5533,133.7006,78442.0
2021-09-02 12:30:00,145.16,145.23,144.96,145.01,119019.0,133.6914,133.7559,133.5072,133.5533,119019.0
2021-09-02 12:40:00,145.01,145.24,144.98,145.14,66503.0,133.5533,133.7651,133.5256,133.673,66503.0
2021-09-02 12:50:00,145.15,145.42,145.15,145.37,58316.0,133.6822,133.9309,133.6822,133.8848,58316.0
2021-09-02 13:00:00,145.37,145.38,145.15,145.16,49880.0,133.8848,133.894,133.6822,133.6914,49880.0
2021-09-02 13:10:00,145.17,145.2,145.08,145.08,93580.0,133.7006,133.7283,133.6177,133.6177,93580.0
2021-09-02 13:20:00,145.08,145.12,144.92,144.95,36581.0,133.6177,133.6546,133.4704,133.498,36581.0
2021-09-02 13:30:00,144.93,145.03,144.88,144.91,31175.0,133.4796,133.5717,133.4335,133.4612,31175.0
2021-09-02 13:40:00,144.92,145.02,144.9,144.96,54485.0,133.4704,133.5625,133.452,133.5072,54485.0
2021-09-02 13:50:00,144.94,144.94,144.79,144.91,59293.0,133.4888,133.4888,133.3507,133.4612,59293.0
2021-09-02 14:00:00,144.89,144.89,144.58,144.7,88781.0,133.4428,133.4428,133.1573,133.2678,88781.0
2021-09-02 14:10:00,144.67,144.74,144.51,144.74,98236.0,133.2401,133.3046,133.0928,133.3046,98236.0
2021-09-02 14:20:00,144.75,144.8,144.52,144.52,49625.0,133.3138,133.3599,133.102,133.102,49625.0
2021-09-02 14:30:00,144.54,144.7,144.52,144.66,42118.0,133.1204,133.2678,133.102,133.2309,42118.0
2021-09-02 14:40:00,144.66,144.85,144.65,144.83,41313.0,133.2309,133.4059,133.2217,133.3875,41313.0
2021-09-02 14:50:00,144.84,145.17,144.81,145.1,79196.0,133.3967,133.7006,133.3691,133.6362,79196.0
2021-09-02 15:00:00,145.12,145.16,145.05,145.05,57005.0,133.6546,133.6914,133.5901,133.5901,57005.0
2021-09-02 15:10:00,145.05,145.24,145.02,145.18,61417.0,133.5901,133.7651,133.5625,133.7098,61417.0
2021-09-02 15:20:00,145.17,145.17,144.94,144.98,80383.0,133.7006,133.7006,133.4888,133.5256,80383.0
2021-09-02 15:30:00,144.98,145.05,144.89,145.0,87943.0,133.5256,133.5901,133.4428,133.5441,87943.0
2021-09-02 15:40:00,145.02,145.08,144.86,144.9,132724.0,133.5625,133.6177,133.4151,133.452,132724.0
2021-09-02 15:50:00,144.93,145.21,144.9,145.09,413921.0,133.4796,133.7375,133.452,133.627,413921.0
2021-09-03 09:30:00,144.74,145.99,144.74,145.67,239432.0,133.3046,134.4559,133.3046,134.1611,239432.0
2021-09-03 09:40:00,145.68,145.69,145.12,145.14,103008.0,134.1703,134.1796,133.6546,133.673,103008.0
2021-09-03 09:50:00,145.13,145.53,144.92,145.49,105959.0,133.6638,134.0322,133.4704,133.9954,105959.0
2021-09-03 10:00:00,145.5,145.6,145.05,145.06,115642.0,134.0046,134.0967,133.5901,133.5993,115642.0
2021-09-03 10:10:00,145.05,145.37,145.03,145.31,90242.0,133.5901,133.8848,133.5717,133.8296,90242.0
2021-09-03 10:20:00,145.32,145.42,145.14,145.14,70704.0,133.8388,133.9309,133.673,133.673,70704.0
2021-09-03 10:30:00,145.13,145.16,144.68,144.7,79031.0,133.6638,133.6914,133.2494,133.2678,79031.0
2021-09-03 10:40:00,144.71,144.78,144.51,144.78,82717.0,133.277,133.3415,133.0928,133.3415,82717.0
2021-09-03 10:50:00,144.79,144.9,144.75,144.83,74450.0,133.3507,133.452,133.3138,133.3875,74450.0
2021-09-03 11:00:00,144.83,145.0,144.58,144.91,130451.0,133.3875,133.5441,133.1573,133.4612,130451.0
2021-09-03 11:10:00,144.93,145.02,144.84,144.88,78499.0,133.4796,133.5625,133.3967,133.4335,78499.0
2021-09-03 11:20:00,144.89,145.13,144.85,144.87,76553.0,133.4428,133.6638,133.4059,133.4243,76553.0
2021-09-03 11:30:00,144.88,144.9,144.75,144.78,82760.0,133.4335,133.452,133.3138,133.3415,82760.0
2021-09-03 11:40:00,144.79,144.81,144.59,144.6,81056.0,133.3507,133.3691,133.1665,133.1757,81056.0
2021-09-03 11:50:00,144.6,144.62,144.29,144.33,72866.0,133.1757,133.1941,132.8902,132.927,72866.0
2021-09-03 12:00:00,144.32,144.65,144.23,144.65,51290.0,132.9178,133.2217,132.8349,133.2217,51290.0
2021-09-03 12:10:00,144.65,144.7,144.56,144.67,39781.0,133.2217,133.2678,133.1388,133.2401,39781.0
2021-09-03 12:20:00,144.68,144.83,144.64,144.81,116239.0,133.2494,133.3875,133.2125,133.3691,116239.0
2021-09-03 12:30:00,144.82,144.83,144.71,144.72,59998.0,133.3783,133.3875,133.277,133.2862,59998.0
2021-09-03 12:40:00,144.72,144.75,144.66,144.67,37636.0,133.2862,133.3138,133.2309,133.2401,37636.0
2021-09-03 12:50:00,144.68,144.82,144.68,144.78,38011.0,133.2494,133.3783,133.2494,133.3415,38011.0
2021-09-03 13:00:00,144.78,144.83,144.74,144.77,47766.0,133.3415,133.3875,133.3046,133.3322,47766.0
2021-09-03 13:10:00,144.76,144.85,144.75,144.8,77384.0,133.323,133.4059,133.3138,133.3599,77384.0
2021-09-03 13:20:00,144.8,144.85,144.75,144.79,62737.0,133.3599,133.4059,133.3138,133.3507,62737.0
2021-09-03 13:30:00,144.79,144.82,144.64,144.68,63972.0,133.3507,133.3783,133.2125,133.2494,63972.0
2021-09-03 13:40:00,144.67,144.74,144.66,144.71,32522.0,133.2401,133.3046,133.2309,133.277,32522.0
2021-09-03 13:50:00,144.7,144.8,144.67,144.8,30270.0,133.2678,133.3599,133.2401,133.3599,30270.0
2021-09-03 14:00:00,144.8,144.87,144.69,144.72,77100.0,133.3599,133.4243,133.2586,133.2862,77100.0
2021-09-03 14:10:00,144.73,144.77,144.69,144.76,37206.0,133.2954,133.3322,133.2586,133.323,37206.0
2021-09-03 14:20:00,144.76,144.78,144.59,144.62,58117.0,133.323,133.3415,133.1665,133.1941,58117.0
2021-09-03 14:30:00,144.62,144.68,144.56,144.59,48310.0,133.1941,133.2494,133.1388,133.1665,48310.0
2021-09-03 14:40:00,144.59,144.61,144.45,144.54,107375.0,133.1665,133.1849,133.0375,133.1204,107375.0
2021-09-03 14:50:00,144.53,144.78,144.5,144.74,45462.0,133.1112,133.3415,133.0836,133.3046,45462.0
2021-09-03 15:00:00,144.73,144.78,144.66,144.78,38564.0,133.2954,133.3415,133.2309,133.3415,38564.0
2021-09-03 15:10:00,144.78,144.86,144.75,144.75,52771.0,133.3415,133.4151,133.3138,133.3138,52771.0
2021-09-03 15:20:00,144.74,144.76,144.67,144.72,40651.0,133.3046,133.323,133.2401,133.2862,40651.0
2021-09-03 15:30:00,144.72,144.8,144.69,144.78,67940.0,133.2862,133.3599,133.2586,133.3415,67940.0
2021-09-03 15:40:00,144.78,144.79,144.66,144.76,78965.0,133.3415,133.3507,133.2309,133.323,78965.0
2021-09-03 15:50:00,144.77,145.11,144.51,144.65,448539.0,133.3322,133.6454,133.0928,133.2217,448539.0
2021-09-07 09:30:00,144.68,144.76,144.2,144.43,247668.0,133.2494,133.323,132.8073,133.0191,247668.0
2021-09-07 09:40:00,144.39,144.4,144.07,144.18,75195.0,132.9823,132.9915,132.6875,132.7889,75195.0
2021-09-07 09:50:00,144.13,144.18,143.78,143.94,111284.0,132.7428,132.7889,132.4205,132.5678,111284.0
2021-09-07 10:00:00,143.95,143.96,143.33,143.33,107530.0,132.577,132.5862,132.006,132.006,107530.0
2021-09-07 10:10:00,143.32,143.5,143.22,143.26,124281.0,131.9968,132.1626,131.9047,131.9415,124281.0
2021-09-07 10:20:00,143.26,143.4,143.12,143.18,205553.0,131.9415,132.0705,131.8126,131.8679,205553.0
2021-09-07 10:30:00,143.17,143.4,143.13,143.2,142769.0,131.8587,132.0705,131.8218,131.8863,142769.0
2021-09-07 10:40:00,143.19,143.5,143.15,143.49,83034.0,131.8771,132.1626,131.8402,132.1534,83034.0
2021-09-07 10:50:00,143.5,143.74,143.49,143.69,83402.0,132.1626,132.3836,132.1534,132.3376,83402.0
2021-09-07 11:00:00,143.67,144.02,143.56,143.6,145192.0,132.3191,132.6415,132.2178,132.2547,145192.0
2021-09-07 11:10:00,143.6,143.68,143.25,143.48,76331.0,132.2547,132.3284,131.9323,132.1442,76331.0
2021-09-07 11:20:00,143.47,143.48,143.34,143.44,88336.0,132.1349,132.1442,132.0152,132.1073,88336.0
2021-09-07 11:30:00,143.43,143.61,143.42,143.59,78787.0,132.0981,132.2639,132.0889,132.2455,78787.0
2021-09-07 11:40:00,143.59,143.86,143.56,143.83,154718.0,132.2455,132.4941,132.2178,132.4665,154718.0
2021-09-07 11:50:00,143.83,143.87,143.72,143.72,57588.0,132.4665,132.5033,132.3652,132.3652,57588.0
2021-09-07 12:00:00,143.71,143.84,143.68,143.78,44849.0,132.356,132.4757,132.3284,132.4205,44849.0
2021-09-07 12:10:00,143.79,143.84,143.68,143.79,52860.0,132.4297,132.4757,132.3284,132.4297,52860.0
2021-09-07 12:20:00,143.77,143.79,143.68,143.74,39247.0,132.4112,132.4297,132.3284,132.3836,39247.0
2021-09-07 12:30:00,143.75,143.84,143.71,143.75,51405.0,132.3928,132.4757,132.356,132.3928,51405.0
2021-09-07 12:40:00,143.73,143.82,143.73,143.77,46413.0,132.3744,132.4573,132.3744,132.4112,46413.0
2021-09-07 12:50:00,143.79,143.8,143.6,143.68,43459.0,132.4297,132.4389,132.2547,132.3284,43459.0
2021-09-07 13:00:00,143.68,143.73,143.58,143.69,51188.0,132.3284,132.3744,132.2363,132.3376,51188.0
2021-09-07 13:10:00,143.7,143.77,143.63,143.63,52112.0,132.3468,132.4112,132.2823,132.2823,52112.0
2021-09-07 13:20:00,143.64,143.74,143.63,143.68,30974.0,132.2915,132.3836,132.2823,132.3284,30974.0
2021-09-07 13:30:00,143.69,143.75,143.67,143.72,70471.0,132.3376,132.3928,132.3191,132.3652,70471.0
2021-09-07 13:40:00,143.71,143.71,143.55,143.58,41496.0,132.356,132.356,132.2086,132.2363,41496.0
2021-09-07 13:50:00,143.58,143.76,143.55,143.74,40614.0,132.2363,132.402,132.2086,132.3836,40614.0
2021-09-07 14:00:00,143.74,143.83,143.67,143.72,44385.0,132.3836,132.4665,132.3191,132.3652,44385.0
2021-09-07 14:10:00,143.72,143.82,143.65,143.65,44255.0,132.3652,132.4573,132.3007,132.3007,44255.0
2021-09-07 14:20:00,143.66,143.66,143.55,143.58,23697.0,132.3099,132.3099,132.2086,132.2363,23697.0
2021-09-07 14:30:00,143.58,143.59,143.47,143.5,31676.0,132.2363,132.2455,132.1349,132.1626,31676.0
2021-09-07 14:40:00,143.5,143.57,143.45,143.53,34851.0,132.1626,132.227,132.1165,132.1902,34851.0
2021-09-07 14:50:00,143.53,143.63,143.44,143.63,46687.0,132.1902,132.2823,132.1073,132.2823,46687.0
2021-09-07 15:00:00,143.62,143.74,143.61,143.66,63912.0,132.2731,132.3836,132.2639,132.3099,63912.0
2021-09-07 15:10:00,143.66,143.74,143.62,143.66,46850.0,132.3099,132.3836,132.2731,132.3099,46850.0
2021-09-07 15:20:00,143.66,143.69,143.55,143.57,74025.0,132.3099,132.3376,132.2086,132.227,74025.0
2021-09-07 15:30:00,143.58,143.74,143.54,143.69,89422.0,132.2363,132.3836,132.1994,132.3376,89422.0
2021-09-07 15:40:00,143.69,143.78,143.67,143.69,85078.0,132.3376,132.4205,132.3191,132.3376,85078.0
2021-09-07 15:50:00,143.68,143.81,143.67,143.74,284745.0,132.3284,132.4481,132.3191,132.3836,284745.0
2021-09-08 09:30:00,143.43,143.62,142.78,143.28,292575.0,132.0981,132.2731,131.4995,131.96,292575.0
2021-09-08 09:40:00,143.27,143.45,142.78,142.79,109248.0,131.9508,132.1165,131.4995,131.5087,109248.0
2021-09-08 09:50:00,142.75,142.88,142.36,142.75,112878.0,131.4718,131.5916,131.1126,131.4718,112878.0
2021-09-08 10:00:00,142.81,142.81,142.45,142.78,81681.0,131.5271,131.5271,131.1955,131.4995,81681.0
2021-09-08 10:10:00,142.78,142.87,142.61,142.78,95460.0,131.4995,131.5824,131.3429,131.4995,95460.0
2021-09-08 10:20:00,142.81,142.97,142.43,142.48,84094.0,131.5271,131.6745,131.1771,131.2232,84094.0
2021-09-08 10:30:00,142.47,142.53,141.62,141.84,150203.0,131.214,131.2692,130.4311,130.6337,150203.0
2021-09-08 10:40:00,141.86,142.04,141.73,141.97,75479.0,130.6521,130.8179,130.5324,130.7535,75479.0
2021-09-08 10:50:00,141.96,142.03,141.63,141.66,119223.0,130.7442,130.8087,130.4403,130.468,119223.0
2021-09-08 11:00:00,141.66,142.25,141.65,142.12,96395.0,130.468,131.0113,130.4587,130.8916,96395.0
2021-09-08 11:10:00,142.13,142.19,141.91,142.03,112073.0,130.9008,130.9561,130.6982,130.8087,112073.0
2021-09-08 11:20:00,142.04,142.39,142.02,142.12,74120.0,130.8179,131.1403,130.7995,130.8916,74120.0
2021-09-08 11:30:00,142.12,142.15,141.76,141.76,66826.0,130.8916,130.9192,130.56,130.56,66826.0
2021-09-08 11:40:00,141.79,141.91,141.62,141.62,113381.0,130.5877,130.6982,130.4311,130.4311,113381.0
2021-09-08 11:50:00,141.65,141.67,141.49,141.61,48562.0,130.4587,130.4772,130.3114,130.4219,48562.0
2021-09-08 12:00:00,141.6,141.99,141.49,141.81,88513.0,130.4127,130.7719,130.3114,130.6061,88513.0
2021-09-08 12:10:00,141.81,142.0,141.78,141.87,71482.0,130.6061,130.7811,130.5785,130.6614,71482.0
2021-09-08 12:20:00,141.87,142.02,141.79,141.96,45676.0,130.6614,130.7995,130.5877,130.7442,45676.0
2021-09-08 12:30:00,141.97,142.16,141.87,141.96,181915.0,130.7535,130.9284,130.6614,130.7442,181915.0
2021-09-08 12:40:00,141.98,141.98,141.81,141.87,67981.0,130.7627,130.7627,130.6061,130.6614,67981.0
2021-09-08 12:50:00,141.88,142.03,141.84,141.94,46494.0,130.6706,130.8087,130.6337,130.7258,46494.0
2021-09-08 13:00:00,141.94,142.23,141.94,142.05,52279.0,130.7258,130.9929,130.7258,130.8271,52279.0
2021-09-08 13:10:00,142.08,142.1,141.92,142.07,50567.0,130.8548,130.8732,130.7074,130.8456,50567.0
2021-09-08 13:20:00,142.07,142.14,141.93,142.13,50921.0,130.8456,130.91,130.7166,130.9008,50921.0
2021-09-08 13:30:00,142.15,142.29,142.11,142.25,51504.0,130.9192,131.0482,130.8824,131.0113,51504.0
2021-09-08 13:40:00,142.25,142.36,142.24,142.34,72388.0,131.0113,131.1126,131.0021,131.0942,72388.0
2021-09-08 13:50:00,142.35,142.47,142.17,142.17,43762.0,131.1034,131.214,130.9377,130.9377,43762.0
2021-09-08 14:00:00,142.17,142.4,142.16,142.23,47380.0,130.9377,131.1495,130.9284,130.9929,47380.0
2021-09-08 14:10:00,142.24,142.3,142.14,142.22,34791.0,131.0021,131.0574,130.91,130.9837,34791.0
2021-09-08 14:20:00,142.23,142.3,142.17,142.29,49134.0,130.9929,131.0574,130.9377,131.0482,49134.0
2021-09-08 14:30:00,142.29,142.34,142.24,142.3,32115.0,131.0482,131.0942,131.0021,131.0574,32115.0
2021-09-08 14:40:00,142.29,142.42,142.24,142.3,38169.0,131.0482,131.1679,131.0021,131.0574,38169.0
2021-09-08 14:50:00,142.32,142.47,142.28,142.47,36318.0,131.0758,131.214,131.039,131.214,36318.0
2021-09-08 15:00:00,142.46,142.46,142.34,142.39,44323.0,131.2047,131.2047,131.0942,131.1403,44323.0
2021-09-08 15:10:00,142.39,142.55,142.38,142.52,53101.0,131.1403,131.2876,131.1311,131.26,53101.0
2021-09-08 15:20:00,142.53,142.6,142.39,142.39,58717.0,131.2692,131.3337,131.1403,131.1403,58717.0
2021-09-08 15:30:00,142.4,142.42,142.28,142.33,66827.0,131.1495,131.1679,131.039,131.085,66827.0
2021-09-08 15:40:00,142.33,142.48,142.28,142.28,86334.0,131.085,131.2232,131.039,131.039,86334.0
2021-09-08 15:50:00,142.3,142.59,142.3,142.53,225161.0,131.0574,131.3245,131.0574,131.2692,225161.0
2021-09-09 09:30:00,142.47,143.29,142.39,143.29,157256.0,131.214,131.9692,131.1403,131.9692,157256.0
2021-09-09 09:40:00,143.31,143.54,142.96,143.07,103092.0,131.9876,132.1994,131.6652,131.7666,103092.0
2021-09-09 09:50:00,143.05,143.09,142.48,142.61,55820.0,131.7481,131.785,131.2232,131.3429,55820.0
2021-09-09 10:00:00,142.61,142.99,142.52,142.85,56420.0,131.3429,131.6929,131.26,131.5639,56420.0
2021-09-09 10:10:00,142.84,142.86,142.53,142.78,40923.0,131.5547,131.5731,131.2692,131.4995,40923.0
2021-09-09 10:20:00,142.76,143.03,142.73,142.96,43103.0,131.481,131.7297,131.4534,131.6652,43103.0
2021-09-09 10:30:00,143.0,143.08,142.82,143.0,73923.0,131.7021,131.7758,131.5363,131.7021,73923.0
2021-09-09 10:40:00,143.01,143.09,142.87,142.88,40540.0,131.7113,131.785,131.5824,131.5916,40540.0
2021-09-09 10:50:00,142.86,143.06,142.83,142.91,32866.0,131.5731,131.7573,131.5455,131.6192,32866.0
2021-09-09 11:00:00,142.91,143.15,142.89,143.13,47662.0,131.6192,131.8402,131.6008,131.8218,47662.0
2021-09-09 11:10:00,143.15,143.29,142.97,143.0,68697.0,131.8402,131.9692,131.6745,131.7021,68697.0
2021-09-09 11:20:00,143.0,143.05,142.87,142.88,37965.0,131.7021,131.7481,131.5824,131.5916,37965.0
2021-09-09 11:30:00,142.87,142.98,142.78,142.82,44152.0,131.5824,131.6837,131.4995,131.5363,44152.0
2021-09-09 11:40:00,142.82,142.9,142.72,142.72,21202.0,131.5363,131.61,131.4442,131.4442,21202.0
2021-09-09 11:50:00,142.72,142.77,142.56,142.77,43558.0,131.4442,131.4903,131.2968,131.4903,43558.0
2021-09-09 12:00:00,142.77,142.93,142.72,142.92,114768.0,131.4903,131.6376,131.4442,131.6284,114768.0
2021-09-09 12:10:00,142.93,142.93,142.59,142.74,37617.0,131.6376,131.6376,131.3245,131.4626,37617.0
2021-09-09 12:20:00,142.76,142.81,142.51,142.58,49481.0,131.481,131.5271,131.2508,131.3153,49481.0
2021-09-09 12:30:00,142.56,142.7,142.45,142.67,50527.0,131.2968,131.4258,131.1955,131.3982,50527.0
2021-09-09 12:40:00,142.67,142.67,142.55,142.66,38666.0,131.3982,131.3982,131.2876,131.3889,38666.0
2021-09-09 12:50:00,142.66,142.66,142.4,142.42,43878.0,131.3889,131.3889,131.1495,131.1679,43878.0
2021-09-09 13:00:00,142.44,142.55,142.41,142.53,35886.0,131.1863,131.2876,131.1587,131.2692,35886.0
2021-09-09 13:10:00,142.51,142.62,142.41,142.41,110452.0,131.2508,131.3521,131.1587,131.1587,110452.0
2021-09-09 13:20:00,142.41,142.43,141.84,142.03,61830.0,131.1587,131.1771,130.6337,130.8087,61830.0
2021-09-09 13:30:00,142.03,142.03,141.73,141.75,52592.0,130.8087,130.8087,130.5324,130.5508,52592.0
2021-09-09 13:40:00,141.77,141.94,141.68,141.93,66047.0,130.5693,130.7258,130.4864,130.7166,66047.0
2021-09-09 13:50:00,141.91,142.06,141.85,141.89,44069.0,130.6982,130.8363,130.6429,130.6798,44069.0
2021-09-09 14:00:00,141.88,142.02,141.53,141.84,73769.0,130.6706,130.7995,130.3482,130.6337,73769.0
2021-09-09 14:10:00,141.84,141.85,141.65,141.69,63834.0,130.6337,130.6429,130.4587,130.4956,63834.0
2021-09-09 14:20:00,141.7,141.83,141.64,141.75,50211.0,130.5048,130.6245,130.4495,130.5508,50211.0
2021-09-09 14:30:00,141.75,141.75,141.6,141.63,33564.0,130.5508,130.5508,130.4127,130.4403,33564.0
2021-09-09 14:40:00,141.61,141.93,141.56,141.91,78893.0,130.4219,130.7166,130.3759,130.6982,78893.0
2021-09-09 14:50:00,141.92,142.05,141.88,141.99,34099.0,130.7074,130.8271,130.6706,130.7719,34099.0
2021-09-09 15:00:00,141.98,142.2,141.98,142.03,55631.0,130.7627,130.9653,130.7627,130.8087,55631.0
2021-09-09 15:10:00,142.03,142.14,141.83,141.84,38939.0,130.8087,130.91,130.6245,130.6337,38939.0
2021-09-09 15:20:00,141.84,141.94,141.73,141.81,59444.0,130.6337,130.7258,130.5324,130.6061,59444.0
2021-09-09 15:30:00,141.78,142.02,141.72,141.93,92541.0,130.5785,130.7995,130.5232,130.7166,92541.0
2021-09-09 15:40:00,141.93,142.03,141.76,141.78,98388.0,130.7166,130.8087,130.56,130.5785,98388.0
2021-09-09 15:50:00,141.75,141.76,141.45,141.57,322107.0,130.5508,130.56,130.2745,130.3851,322107.0
2021-09-10 09:30:00,142.88,144.56,142.68,144.56,378183.0,131.5916,133.1388,131.4074,133.1388,378183.0
2021-09-10 09:40:00,144.5,145.32,144.45,145.2,278719.0,133.0836,133.8388,133.0375,133.7283,278719.0
2021-09-10 09:50:00,145.2,145.53,145.08,145.41,162025.0,133.7283,134.0322,133.6177,133.9217,162025.0
2021-09-10 10:00:00,145.44,146.0,144.73,144.92,286531.0,133.9493,134.4651,133.2954,133.4704,286531.0
2021-09-10 10:10:00,144.92,145.09,144.49,144.52,165304.0,133.4704,133.627,133.0744,133.102,165304.0
2021-09-10 10:20:00,144.53,144.55,143.87,143.88,103412.0,133.1112,133.1296,132.5033,132.5126,103412.0
2021-09-10 10:30:00,143.88,143.89,143.29,143.63,95812.0,132.5126,132.5218,131.9692,132.2823,95812.0
2021-09-10 10:40:00,143.67,143.88,143.45,143.82,107772.0,132.3191,132.5126,132.1165,132.4573,107772.0
2021-09-10 10:50:00,143.82,143.94,143.43,143.58,117577.0,132.4573,132.5678,132.0981,132.2363,117577.0
2021-09-10 11:00:00,143.57,143.64,142.96,143.09,58047.0,132.227,132.2915,131.6652,131.785,58047.0
2021-09-10 11:10:00,143.11,143.39,143.04,143.08,72589.0,131.8034,132.0613,131.7389,131.7758,72589.0
2021-09-10 11:20:00,143.07,143.45,143.07,143.16,64777.0,131.7666,132.1165,131.7666,131.8494,64777.0
2021-09-10 11:30:00,143.16,143.52,143.13,143.5,42410.0,131.8494,132.181,131.8218,132.1626,42410.0
2021-09-10 11:40:00,143.52,143.86,143.44,143.61,78663.0,132.181,132.4941,132.1073,132.2639,78663.0
2021-09-10 11:50:00,143.63,143.8,143.47,143.75,58487.0,132.2823,132.4389,132.1349,132.3928,58487.0
2021-09-10 12:00:00,143.72,144.18,143.62,144.13,64422.0,132.3652,132.7889,132.2731,132.7428,64422.0
2021-09-10 12:10:00,144.12,144.16,143.86,143.86,84449.0,132.7336,132.7704,132.4941,132.4941,84449.0
2021-09-10 12:20:00,143.88,144.01,143.82,143.95,48471.0,132.5126,132.6323,132.4573,132.577,48471.0
2021-09-10 12:30:00,143.96,144.22,143.88,144.19,41695.0,132.5862,132.8257,132.5126,132.7981,41695.0
2021-09-10 12:40:00,144.18,144.27,144.11,144.25,46729.0,132.7889,132.8717,132.7244,132.8533,46729.0
2021-09-10 12:50:00,144.26,144.4,144.18,144.3,52029.0,132.8625,132.9915,132.7889,132.8994,52029.0
2021-09-10 13:00:00,144.31,144.44,144.31,144.42,55208.0,132.9086,133.0283,132.9086,133.0099,55208.0
2021-09-10 13:10:00,144.42,144.59,144.4,144.53,53099.0,133.0099,133.1665,132.9915,133.1112,53099.0
2021-09-10 13:20:00,144.53,144.55,144.37,144.41,48338.0,133.1112,133.1296,132.9638,133.0007,48338.0
2021-09-10 13:30:00,144.42,144.51,144.28,144.5,60778.0,133.0099,133.0928,132.881,133.0836,60778.0
2021-09-10 13:40:00,144.5,144.5,144.24,144.25,106142.0,133.0836,133.0836,132.8441,132.8533,106142.0
2021-09-10 13:50:00,144.25,144.37,144.18,144.3,45173.0,132.8533,132.9638,132.7889,132.8994,45173.0
2021-09-10 14:00:00,144.3,144.34,144.16,144.22,30093.0,132.8994,132.9362,132.7704,132.8257,30093.0
2021-09-10 14:10:00,144.24,144.29,144.12,144.12,30855.0,132.8441,132.8902,132.7336,132.7336,30855.0
2021-09-10 14:20:00,144.11,144.24,144.01,144.06,34035.0,132.7244,132.8441,132.6323,132.6783,34035.0
2021-09-10 14:30:00,144.04,144.07,143.8,143.82,42952.0,132.6599,132.6875,132.4389,132.4573,42952.0
2021-09-10 14:40:00,143.81,143.95,143.74,143.8,43604.0,132.4481,132.577,132.3836,132.4389,43604.0
2021-09-10 14:50:00,143.79,143.88,143.74,143.74,45366.0,132.4297,132.5126,132.3836,132.3836,45366.0
2021-09-10 15:00:00,143.73,143.74,143.39,143.48,59051.0,132.3744,132.3836,132.0613,132.1442,59051.0
2021-09-10 15:10:00,143.47,143.47,143.07,143.1,73941.0,132.1349,132.1349,131.7666,131.7942,73941.0
2021-09-10 15:20:00,143.11,143.12,142.89,143.0,88489.0,131.8034,131.8126,131.6008,131.7021,88489.0
2021-09-10 15:30:00,143.0,143.17,142.95,143.09,96183.0,131.7021,131.8587,131.656,131.785,96183.0
2021-09-10 15:40:00,143.09,143.11,142.8,142.88,147120.0,131.785,131.8034,131.5179,131.5916,147120.0
2021-09-10 15:50:00,142.89,142.98,142.54,142.69,467785.0,131.6008,131.6837,131.2784,131.4166,467785.0
2021-09-13 09:30:00,144.39,144.73,143.45,144.52,222612.0,132.9823,133.2954,132.1165,133.102,222612.0
2021-09-13 09:40:00,144.47,144.54,143.2,143.58,172119.0,133.0559,133.1204,131.8863,132.2363,172119.0
2021-09-13 09:50:00,143.62,144.32,143.62,144.03,116599.0,132.2731,132.9178,132.2731,132.6507,116599.0
2021-09-13 10:00:00,144.06,144.33,143.57,143.7,105020.0,132.6783,132.927,132.227,132.3468,105020.0
2021-09-13 10:10:00,143.65,143.65,143.0,143.2,107553.0,132.3007,132.3007,131.7021,131.8863,107553.0
2021-09-13 10:20:00,143.22,143.29,142.59,142.8,59850.0,131.9047,131.9692,131.3245,131.5179,59850.0
2021-09-13 10:30:00,142.77,142.91,142.49,142.79,81603.0,131.4903,131.6192,131.2324,131.5087,81603.0
2021-09-13 10:40:00,142.79,143.48,142.78,143.3,92778.0,131.5087,132.1442,131.4995,131.9784,92778.0
2021-09-13 10:50:00,143.36,143.38,142.98,143.03,52608.0,132.0336,132.0521,131.6837,131.7297,52608.0
2021-09-13 11:00:00,143.1,143.26,142.98,143.01,54158.0,131.7942,131.9415,131.6837,131.7113,54158.0
2021-09-13 11:10:00,142.99,143.0,142.09,142.19,56226.0,131.6929,131.7021,130.864,130.9561,56226.0
2021-09-13 11:20:00,142.22,142.41,142.03,142.35,49465.0,130.9837,131.1587,130.8087,131.1034,49465.0
2021-09-13 11:30:00,142.4,142.66,142.38,142.53,38401.0,131.1495,131.3889,131.1311,131.2692,38401.0
2021-09-13 11:40:00,142.51,142.84,142.39,142.4,32556.0,131.2508,131.5547,131.1403,131.1495,32556.0
2021-09-13 11:50:00,142.42,142.55,142.26,142.37,46497.0,131.1679,131.2876,131.0205,131.1219,46497.0
2021-09-13 12:00:00,142.38,142.52,142.25,142.44,30104.0,131.1311,131.26,131.0113,131.1863,30104.0
2021-09-13 12:10:00,142.42,142.94,142.42,142.73,50571.0,131.1679,131.6468,131.1679,131.4534,50571.0
2021-09-13 12:20:00,142.76,143.03,142.73,142.86,141384.0,131.481,131.7297,131.4534,131.5731,141384.0
2021-09-13 12:30:00,142.85,142.98,142.79,142.9,32508.0,131.5639,131.6837,131.5087,131.61,32508.0
2021-09-13 12:40:00,142.89,142.91,142.71,142.84,14186.0,131.6008,131.6192,131.435,131.5547,14186.0
2021-09-13 12:50:00,142.85,143.15,142.84,143.13,20629.0,131.5639,131.8402,131.5547,131.8218,20629.0
2021-09-13 13:00:00,143.1,143.16,142.95,143.06,22793.0,131.7942,131.8494,131.656,131.7573,22793.0
2021-09-13 13:10:00,143.1,143.12,142.9,142.93,15370.0,131.7942,131.8126,131.61,131.6376,15370.0
2021-09-13 13:20:00,142.91,142.96,142.56,142.59,41340.0,131.6192,131.6652,131.2968,131.3245,41340.0
2021-09-13 13:30:00,142.61,142.68,142.46,142.49,24179.0,131.3429,131.4074,131.2047,131.2324,24179.0
2021-09-13 13:40:00,142.49,142.6,142.4,142.44,29748.0,131.2324,131.3337,131.1495,131.1863,29748.0
2021-09-13 13:50:00,142.48,142.49,142.31,142.42,20608.0,131.2232,131.2324,131.0666,131.1679,20608.0
2021-09-13 14:00:00,142.43,142.78,142.37,142.73,25382.0,131.1771,131.4995,131.1219,131.4534,25382.0
2021-09-13 14:10:00,142.72,142.72,142.35,142.55,51630.0,131.4442,131.4442,131.1034,131.2876,51630.0
2021-09-13 14:20:00,142.49,142.6,142.31,142.42,35701.0,131.2324,131.3337,131.0666,131.1679,35701.0
2021-09-13 14:30:00,142.41,142.42,142.22,142.23,23645.0,131.1587,131.1679,130.9837,130.9929,23645.0
2021-09-13 14:40:00,142.22,142.49,142.18,142.41,34618.0,130.9837,131.2324,130.9469,131.1587,34618.0
2021-09-13 14:50:00,142.45,142.47,142.23,142.47,23523.0,131.1955,131.214,130.9929,131.214,23523.0
2021-09-13 15:00:00,142.44,142.49,142.11,142.42,54984.0,131.1863,131.2324,130.8824,131.1679,54984.0
2021-09-13 15:10:00,142.45,142.71,142.45,142.63,43567.0,131.1955,131.435,131.1955,131.3613,43567.0
2021-09-13 15:20:00,142.67,143.03,142.61,143.0,53677.0,131.3982,131.7297,131.3429,131.7021,53677.0
2021-09-13 15:30:00,143.02,143.14,142.92,143.06,92970.0,131.7205,131.831,131.6284,131.7573,92970.0
2021-09-13 15:40:00,143.06,143.17,142.99,143.07,92771.0,131.7573,131.8587,131.6929,131.7666,92771.0
2021-09-13 15:50:00,143.09,143.49,142.98,143.44,258977.0,131.785,132.1534,131.6837,132.1073,258977.0
2021-09-14 09:30:00,144.47,144.81,143.62,143.66,218091.0,133.0559,133.3691,132.2731,132.3099,218091.0
2021-09-14 09:40:00,143.68,143.76,142.94,143.68,98959.0,132.3284,132.402,131.6468,132.3284,98959.0
2021-09-14 09:50:00,143.7,143.86,142.96,143.03,64846.0,132.3468,132.4941,131.6652,131.7297,64846.0
2021-09-14 10:00:00,143.02,143.02,142.48,142.72,113133.0,131.7205,131.7205,131.2232,131.4442,113133.0
2021-09-14 10:10:00,142.71,142.98,142.52,142.98,71649.0,131.435,131.6837,131.26,131.6837,71649.0
2021-09-14 10:20:00,142.95,143.19,142.73,143.01,59389.0,131.656,131.8771,131.4534,131.7113,59389.0
2021-09-14 10:30:00,143.0,143.09,142.63,142.63,54039.0,131.7021,131.785,131.3613,131.3613,54039.0
2021-09-14 10:40:00,142.65,142.81,142.51,142.56,64366.0,131.3797,131.5271,131.2508,131.2968,64366.0
2021-09-14 10:50:00,142.61,142.84,142.46,142.76,45292.0,131.3429,131.5547,131.2047,131.481,45292.0
2021-09-14 11:00:00,142.83,143.06,142.79,143.03,140409.0,131.5455,131.7573,131.5087,131.7297,140409.0
2021-09-14 11:10:00,143.03,143.3,142.98,143.07,113164.0,131.7297,131.9784,131.6837,131.7666,113164.0
2021-09-14 11:20:00,143.11,143.45,143.07,143.44,41467.0,131.8034,132.1165,131.7666,132.1073,41467.0
2021-09-14 11:30:00,143.45,143.93,143.32,143.85,75028.0,132.1165,132.5586,131.9968,132.4849,75028.0
2021-09-14 11:40:00,143.85,144.1,143.75,143.77,75990.0,132.4849,132.7152,132.3928,132.4112,75990.0
2021-09-14 11:50:00,143.77,143.87,143.67,143.85,50624.0,132.4112,132.5033,132.3191,132.4849,50624.0
2021-09-14 12:00:00,143.91,144.06,143.7,143.79,37052.0,132.5402,132.6783,132.3468,132.4297,37052.0
2021-09-14 12:10:00,143.79,143.79,143.51,143.56,26063.0,132.4297,132.4297,132.1718,132.2178,26063.0
2021-09-14 12:20:00,143.52,143.62,143.39,143.48,32153.0,132.181,132.2731,132.0613,132.1442,32153.0
2021-09-14 12:30:00,143.46,143.49,143.29,143.33,25970.0,132.1257,132.1534,131.9692,132.006,25970.0
2021-09-14 12:40:00,143.33,143.33,143.12,143.18,24877.0,132.006,132.006,131.8126,131.8679,24877.0
2021-09-14 12:50:00,143.15,143.22,142.94,143.1,30154.0,131.8402,131.9047,131.6468,131.7942,30154.0
2021-09-14 13:00:00,143.09,143.26,142.8,142.84,27229.0,131.785,131.9415,131.5179,131.5547,27229.0
2021-09-14 13:10:00,142.86,143.09,142.74,143.08,36360.0,131.5731,131.785,131.4626,131.7758,36360.0
2021-09-14 13:20:00,143.1,143.22,143.01,143.13,24261.0,131.7942,131.9047,131.7113,131.8218,24261.0
2021-09-14 13:30:00,143.13,143.26,143.01,143.22,33494.0,131.8218,131.9415,131.7113,131.9047,33494.0
2021-09-14 13:40:00,143.24,143.36,143.16,143.2,40287.0,131.9231,132.0336,131.8494,131.8863,40287.0
2021-09-14 13:50:00,143.22,143.34,143.19,143.28,22544.0,131.9047,132.0152,131.8771,131.96,22544.0
2021-09-14 14:00:00,143.26,143.32,143.12,143.13,33475.0,131.9415,131.9968,131.8126,131.8218,33475.0
2021-09-14 14:10:00,143.15,143.21,142.84,142.87,65520.0,131.8402,131.8955,131.5547,131.5824,65520.0
2021-09-14 14:20:00,142.87,142.87,142.58,142.79,86358.0,131.5824,131.5824,131.3153,131.5087,86358.0
2021-09-14 14:30:00,142.75,142.84,142.57,142.74,42612.0,131.4718,131.5547,131.3061,131.4626,42612.0
2021-09-14 14:40:00,142.75,142.9,142.61,142.62,55225.0,131.4718,131.61,131.3429,131.3521,55225.0
2021-09-14 14:50:00,142.59,142.87,142.59,142.81,43293.0,131.3245,131.5824,131.3245,131.5271,43293.0
2021-09-14 15:00:00,142.78,142.81,142.44,142.46,47452.0,131.4995,131.5271,131.1863,131.2047,47452.0
2021-09-14 15:10:00,142.48,142.61,142.34,142.38,54248.0,131.2232,131.3429,131.0942,131.1311,54248.0
2021-09-14 15:20:00,142.36,142.53,142.27,142.28,73434.0,131.1126,131.2692,131.0298,131.039,73434.0
2021-09-14 15:30:00,142.28,142.28,141.84,141.99,128519.0,131.039,131.039,130.6337,130.7719,128519.0
2021-09-14 15:40:00,141.98,142.05,141.32,141.33,311792.0,130.7627,130.8271,130.1548,130.164,311792.0
2021-09-14 15:50:00,141.31,141.44,140.62,141.14,1224482.0,130.1456,130.2653,129.5101,129.989,1224482.0
2021-09-15 09:30:00,140.81,141.0,137.89,137.94,558554.0,129.6851,129.8601,126.9958,127.0419,558554.0
2021-09-15 09:40:00,137.91,139.0,137.91,138.25,314093.0,127.0142,128.0181,127.0142,127.3274,314093.0
2021-09-15 09:50:00,138.28,138.54,138.01,138.3,223486.0,127.355,127.5945,127.1063,127.3734,223486.0
2021-09-15 10:00:00,138.32,139.1,137.94,138.65,224196.0,127.3918,128.1102,127.0419,127.6958,224196.0
2021-09-15 10:10:00,138.64,138.66,137.71,137.85,196682.0,127.6865,127.705,126.83,126.959,196682.0
2021-09-15 10:20:00,137.85,138.0,137.61,137.72,203876.0,126.959,127.0971,126.7379,126.8392,203876.0
2021-09-15 10:30:00,137.7,138.33,137.57,138.28,207821.0,126.8208,127.401,126.7011,127.355,207821.0
2021-09-15 10:40:00,138.27,138.35,137.79,137.95,245236.0,127.3458,127.4195,126.9037,127.0511,245236.0
2021-09-15 10:50:00,137.93,138.25,137.58,138.1,160877.0,127.0326,127.3274,126.7103,127.1892,160877.0
2021-09-15 11:00:00,138.12,138.22,137.99,138.14,170821.0,127.2076,127.2997,127.0879,127.2261,170821.0
2021-09-15 11:10:00,138.14,138.17,137.66,137.78,147577.0,127.2261,127.2537,126.784,126.8945,147577.0
2021-09-15 11:20:00,137.78,138.45,137.72,138.3,187975.0,126.8945,127.5116,126.8392,127.3734,187975.0
2021-09-15 11:30:00,138.28,138.31,138.03,138.05,120402.0,127.355,127.3826,127.1247,127.1432,120402.0
2021-09-15 11:40:00,138.07,138.08,137.8,137.87,154128.0,127.1616,127.1708,126.9129,126.9774,154128.0
2021-09-15 11:50:00,137.85,138.08,137.76,138.05,124449.0,126.959,127.1708,126.8761,127.1432,124449.0
2021-09-15 12:00:00,138.04,138.15,137.9,137.93,181535.0,127.134,127.2353,127.005,127.0326,181535.0
2021-09-15 12:10:00,137.94,137.96,137.52,137.77,159673.0,127.0419,127.0603,126.655,126.8853,159673.0
2021-09-15 12:20:00,137.77,138.2,137.74,138.09,123183.0,126.8853,127.2813,126.8577,127.18,123183.0
2021-09-15 12:30:00,138.09,138.2,138.03,138.12,91082.0,127.18,127.2813,127.1247,127.2076,91082.0
2021-09-15 12:40:00,138.13,138.32,138.13,138.24,99499.0,127.2168,127.3918,127.2168,127.3182,99499.0
2021-09-15 12:50:00,138.25,138.32,138.05,138.21,212503.0,127.3274,127.3918,127.1432,127.2905,212503.0
2021-09-15 13:00:00,138.19,138.21,137.99,137.99,109626.0,127.2721,127.2905,127.0879,127.0879,109626.0
2021-09-15 13:10:00,138.0,138.25,137.96,138.15,99034.0,127.0971,127.3274,127.0603,127.2353,99034.0
2021-09-15 13:20:00,138.16,138.26,138.01,138.2,88994.0,127.2445,127.3366,127.1063,127.2813,88994.0
2021-09-15 13:30:00,138.19,138.28,138.12,138.15,67213.0,127.2721,127.355,127.2076,127.2353,67213.0
2021-09-15 13:40:00,138.15,138.18,137.99,138.03,79311.0,127.2353,127.2629,127.0879,127.1247,79311.0
2021-09-15 13:50:00,138.04,138.32,138.02,138.16,125093.0,127.134,127.3918,127.1155,127.2445,125093.0
2021-09-15 14:00:00,138.14,138.49,138.02,138.46,75702.0,127.2261,127.5484,127.1155,127.5208,75702.0
2021-09-15 14:10:00,138.44,138.44,138.16,138.19,56931.0,127.5024,127.5024,127.2445,127.2721,56931.0
2021-09-15 14:20:00,138.21,138.26,138.1,138.14,105114.0,127.2905,127.3366,127.1892,127.2261,105114.0
2021-09-15 14:30:00,138.14,138.21,138.03,138.04,103026.0,127.2261,127.2905,127.1247,127.134,103026.0
2021-09-15 14:40:00,138.04,138.05,137.8,137.88,181921.0,127.134,127.1432,126.9129,126.9866,181921.0
2021-09-15 14:50:00,137.87,137.91,137.6,137.78,207811.0,126.9774,127.0142,126.7287,126.8945,207811.0
2021-09-15 15:00:00,137.79,138.01,137.69,137.9,213258.0,126.9037,127.1063,126.8116,127.005,213258.0
2021-09-15 15:10:00,137.9,137.96,137.76,137.93,146294.0,127.005,127.0603,126.8761,127.0326,146294.0
2021-09-15 15:20:00,137.92,137.93,137.67,137.71,177175.0,127.0234,127.0326,126.7932,126.83,177175.0
2021-09-15 15:30:00,137.71,137.99,137.69,137.92,220072.0,126.83,127.0879,126.8116,127.0234,220072.0
2021-09-15 15:40:00,137.92,138.04,137.84,137.95,329182.0,127.0234,127.134,126.9498,127.0511,329182.0
2021-09-15 15:50:00,137.95,138.28,137.9,138.24,749548.0,127.0511,127.355,127.005,127.3182,749548.0
2021-09-16 09:30:00,137.37,138.39,137.32,138.17,402184.0,126.5169,127.4563,126.4708,127.2537,402184.0
2021-09-16 09:40:00,138.18,138.8,138.12,138.52,283446.0,127.2629,127.8339,127.2076,127.576,283446.0
2021-09-16 09:50:00,138.51,138.96,138.37,138.89,236383.0,127.5668,127.9813,127.4379,127.9168,236383.0
2021-09-16 10:00:00,138.85,138.85,138.38,138.7,163821.0,127.88,127.88,127.4471,127.7418,163821.0
2021-09-16 10:10:00,138.7,138.73,137.92,138.35,321529.0,127.7418,127.7694,127.0234,127.4195,321529.0
2021-09-16 10:20:00,138.36,138.77,138.16,138.6,115792.0,127.4287,127.8063,127.2445,127.6497,115792.0
2021-09-16 10:30:00,138.62,138.65,138.3,138.35,100436.0,127.6681,127.6958,127.3734,127.4195,100436.0
2021-09-16 10:40:00,138.34,138.4,138.06,138.24,53837.0,127.4103,127.4655,127.1524,127.3182,53837.0
2021-09-16 10:50:00,138.25,138.26,137.78,137.91,98816.0,127.3274,127.3366,126.8945,127.0142,98816.0
2021-09-16 11:00:00,137.9,138.27,137.9,138.21,62030.0,127.005,127.3458,127.005,127.2905,62030.0
2021-09-16 11:10:00,138.2,138.28,138.04,138.07,69227.0,127.2813,127.355,127.134,127.1616,69227.0
2021-09-16 11:20:00,138.06,138.09,137.81,138.03,88894.0,127.1524,127.18,126.9221,127.1247,88894.0
2021-09-16 11:30:00,138.02,138.33,137.98,138.27,77761.0,127.1155,127.401,127.0787,127.3458,77761.0
2021-09-16 11:40:00,138.28,138.45,138.1,138.27,129684.0,127.355,127.5116,127.1892,127.3458,129684.0
2021-09-16 11:50:00,138.24,138.5,138.22,138.46,63597.0,127.3182,127.5576,127.2997,127.5208,63597.0
2021-09-16 12:00:00,138.5,138.54,138.3,138.38,51164.0,127.5576,127.5945,127.3734,127.4471,51164.0
2021-09-16 12:10:00,138.37,138.39,138.24,138.32,39186.0,127.4379,127.4563,127.3182,127.3918,39186.0
2021-09-16 12:20:00,138.31,138.4,138.19,138.23,62590.0,127.3826,127.4655,127.2721,127.3089,62590.0
2021-09-16 12:30:00,138.23,138.43,138.2,138.35,42735.0,127.3089,127.4931,127.2813,127.4195,42735.0
2021-09-16 12:40:00,138.34,138.64,138.33,138.57,55153.0,127.4103,127.6865,127.401,127.6221,55153.0
2021-09-16 12:50:00,138.59,138.64,138.42,138.57,55666.0,127.6405,127.6865,127.4839,127.6221,55666.0
2021-09-16 13:00:00,138.55,138.55,138.35,138.4,33788.0,127.6037,127.6037,127.4195,127.4655,33788.0
2021-09-16 13:10:00,138.38,138.6,138.37,138.47,62726.0,127.4471,127.6497,127.4379,127.53,62726.0
2021-09-16 13:20:00,138.45,138.51,138.3,138.35,134872.0,127.5116,127.5668,127.3734,127.4195,134872.0
2021-09-16 13:30:00,138.33,138.35,138.07,138.09,55094.0,127.401,127.4195,127.1616,127.18,55094.0
2021-09-16 13:40:00,138.09,138.19,137.87,138.0,229825.0,127.18,127.2721,126.9774,127.0971,229825.0
2021-09-16 13:50:00,138.0,138.59,137.98,138.58,73992.0,127.0971,127.6405,127.0787,127.6313,73992.0
2021-09-16 14:00:00,138.58,138.59,138.33,138.44,44629.0,127.6313,127.6405,127.401,127.5024,44629.0
2021-09-16 14:10:00,138.44,138.8,138.44,138.7,59594.0,127.5024,127.8339,127.5024,127.7418,59594.0
2021-09-16 14:20:00,138.71,138.74,138.53,138.6,49993.0,127.751,127.7786,127.5852,127.6497,49993.0
2021-09-16 14:30:00,138.62,138.64,138.39,138.43,68852.0,127.6681,127.6865,127.4563,127.4931,68852.0
2021-09-16 14:40:00,138.43,138.53,138.4,138.5,46155.0,127.4931,127.5852,127.4655,127.5576,46155.0
2021-09-16 14:50:00,138.52,138.57,138.41,138.42,75717.0,127.576,127.6221,127.4747,127.4839,75717.0
2021-09-16 15:00:00,138.43,138.77,138.39,138.72,70646.0,127.4931,127.8063,127.4563,127.7602,70646.0
2021-09-16 15:10:00,138.75,138.92,138.63,138.7,48638.0,127.7879,127.9444,127.6773,127.7418,48638.0
2021-09-16 15:20:00,138.69,138.74,138.55,138.55,49027.0,127.7326,127.7786,127.6037,127.6037,49027.0
2021-09-16 15:30:00,138.54,138.62,138.39,138.6,83514.0,127.5945,127.6681,127.4563,127.6497,83514.0
2021-09-16 15:40:00,138.59,138.61,138.47,138.5,131911.0,127.6405,127.6589,127.53,127.5576,131911.0
2021-09-16 15:50:00,138.5,138.57,138.2,138.46,355738.0,127.5576,127.6221,127.2813,127.5208,355738.0
2021-09-17 09:30:00,137.81,138.0,135.5,135.64,1263347.0,126.9221,127.0971,124.7946,124.9236,1263347.0
2021-09-17 09:40:00,135.6,135.89,135.28,135.44,250647.0,124.8867,125.1538,124.592,124.7394,250647.0
2021-09-17 09:50:00,135.42,135.52,134.82,135.17,311885.0,124.721,124.813,124.1684,124.4907,311885.0
2021-09-17 10:00:00,135.17,135.27,134.85,134.93,177562.0,124.4907,124.5828,124.196,124.2697,177562.0
2021-09-17 10:10:00,134.92,134.92,134.24,134.34,381915.0,124.2605,124.2605,123.6342,123.7263,381915.0
2021-09-17 10:20:00,134.34,134.66,134.07,134.23,261823.0,123.7263,124.021,123.4776,123.625,261823.0
2021-09-17 10:30:00,134.25,134.66,134.1,134.29,177588.0,123.6434,124.021,123.5052,123.6802,177588.0
2021-09-17 10:40:00,134.32,134.41,133.86,133.93,219600.0,123.7079,123.7907,123.2842,123.3487,219600.0
2021-09-17 10:50:00,133.93,134.18,133.74,134.08,184842.0,123.3487,123.5789,123.1737,123.4868,184842.0
2021-09-17 11:00:00,134.06,134.14,133.8,133.94,144377.0,123.4684,123.5421,123.2289,123.3579,144377.0
2021-09-17 11:10:00,133.94,134.47,133.54,134.44,305088.0,123.3579,123.846,122.9895,123.8184,305088.0
2021-09-17 11:20:00,134.44,134.58,133.99,134.03,184274.0,123.8184,123.9473,123.4039,123.4408,184274.0
2021-09-17 11:30:00,134.0,134.2,133.75,134.14,138395.0,123.4131,123.5973,123.1829,123.5421,138395.0
2021-09-17 11:40:00,134.14,134.33,133.98,134.14,86039.0,123.5421,123.7171,123.3947,123.5421,86039.0
2021-09-17 11:50:00,134.13,134.27,133.81,134.17,137506.0,123.5329,123.6618,123.2382,123.5697,137506.0
2021-09-17 12:00:00,134.16,134.53,134.14,134.17,146609.0,123.5605,123.9013,123.5421,123.5697,146609.0
2021-09-17 12:10:00,134.18,134.27,133.95,134.13,164490.0,123.5789,123.6618,123.3671,123.5329,164490.0
2021-09-17 12:20:00,134.14,134.72,134.13,134.57,134360.0,123.5421,124.0763,123.5329,123.9381,134360.0
2021-09-17 12:30:00,134.59,134.76,134.52,134.73,97640.0,123.9565,124.1131,123.8921,124.0855,97640.0
2021-09-17 12:40:00,134.76,134.87,134.55,134.7,82689.0,124.1131,124.2144,123.9197,124.0578,82689.0
2021-09-17 12:50:00,134.71,134.85,134.51,134.52,74390.0,124.067,124.196,123.8828,123.8921,74390.0
2021-09-17 13:00:00,134.52,134.55,134.06,134.13,196017.0,123.8921,123.9197,123.4684,123.5329,196017.0
2021-09-17 13:10:00,134.14,134.22,133.93,133.95,152956.0,123.5421,123.6158,123.3487,123.3671,152956.0
2021-09-17 13:20:00,133.96,134.0,133.82,133.99,127238.0,123.3763,123.4131,123.2474,123.4039,127238.0
2021-09-17 13:30:00,133.98,133.98,133.61,133.74,175054.0,123.3947,123.3947,123.054,123.1737,175054.0
2021-09-17 13:40:00,133.74,133.74,133.42,133.43,181428.0,123.1737,123.1737,122.879,122.8882,181428.0
2021-09-17 13:50:00,133.43,133.76,133.34,133.7,157043.0,122.8882,123.1921,122.8053,123.1368,157043.0
2021-09-17 14:00:00,133.69,133.8,133.6,133.69,135230.0,123.1276,123.2289,123.0447,123.1276,135230.0
2021-09-17 14:10:00,133.71,133.85,133.56,133.66,115515.0,123.1461,123.275,123.0079,123.1,115515.0
2021-09-17 14:20:00,133.65,133.88,133.52,133.56,97954.0,123.0908,123.3026,122.9711,123.0079,97954.0
2021-09-17 14:30:00,133.55,133.67,133.45,133.66,164937.0,122.9987,123.1092,122.9066,123.1,164937.0
2021-09-17 14:40:00,133.67,133.92,133.63,133.84,203213.0,123.1092,123.3395,123.0724,123.2658,203213.0
2021-09-17 14:50:00,133.85,133.88,133.6,133.64,134301.0,123.275,123.3026,123.0447,123.0816,134301.0
2021-09-17 15:00:00,133.64,133.9,133.64,133.69,146506.0,123.0816,123.321,123.0816,123.1276,146506.0
2021-09-17 15:10:00,133.69,133.81,133.64,133.8,143353.0,123.1276,123.2382,123.0816,123.2289,143353.0
2021-09-17 15:20:00,133.8,133.82,133.48,133.5,178945.0,123.2289,123.2474,122.9342,122.9526,178945.0
2021-09-17 15:30:00,133.51,133.7,133.45,133.52,263547.0,122.9619,123.1368,122.9066,122.9711,263547.0
2021-09-17 15:40:00,133.52,133.92,133.44,133.55,406551.0,122.9711,123.3395,122.8974,122.9987,406551.0
2021-09-17 15:50:00,133.56,133.76,133.14,133.59,1035860.0,123.0079,123.1921,122.6211,123.0355,1035860.0
2021-09-20 09:30:00,131.47,132.54,130.61,132.48,564843.0,121.083,122.0685,120.291,122.0132,564843.0
2021-09-20 09:40:00,132.48,133.04,132.32,132.99,287067.0,122.0132,122.529,121.8659,122.4829,287067.0
2021-09-20 09:50:00,133.05,133.12,132.35,132.81,216296.0,122.5382,122.6027,121.8935,122.3172,216296.0
2021-09-20 10:00:00,132.8,132.93,132.01,132.34,290921.0,122.3079,122.4277,121.5804,121.8843,290921.0
2021-09-20 10:10:00,132.33,132.96,132.33,132.63,125497.0,121.8751,122.4553,121.8751,122.1514,125497.0
2021-09-20 10:20:00,132.67,132.92,132.41,132.73,98083.0,122.1882,122.4185,121.9488,122.2435,98083.0
2021-09-20 10:30:00,132.77,132.77,132.03,132.1,88040.0,122.2803,122.2803,121.5988,121.6633,88040.0
2021-09-20 10:40:00,132.08,132.22,131.74,132.14,91346.0,121.6448,121.7738,121.3317,121.7001,91346.0
2021-09-20 10:50:00,132.13,132.26,131.93,131.96,74428.0,121.6909,121.8106,121.5067,121.5343,74428.0
2021-09-20 11:00:00,131.92,132.45,131.8,132.27,129473.0,121.4975,121.9856,121.387,121.8198,129473.0
2021-09-20 11:10:00,132.26,132.48,132.13,132.29,99762.0,121.8106,122.0132,121.6909,121.8382,99762.0
2021-09-20 11:20:00,132.27,132.81,132.27,132.76,83928.0,121.8198,122.3172,121.8198,122.2711,83928.0
2021-09-20 11:30:00,132.75,132.8,132.27,132.28,80795.0,122.2619,122.3079,121.8198,121.829,80795.0
2021-09-20 11:40:00,132.28,132.28,132.02,132.04,86183.0,121.829,121.829,121.5896,121.608,86183.0
2021-09-20 11:50:00,132.05,132.05,131.84,131.89,133503.0,121.6172,121.6172,121.4238,121.4698,133503.0
2021-09-20 12:00:00,131.88,131.96,131.65,131.65,105938.0,121.4606,121.5343,121.2488,121.2488,105938.0
2021-09-20 12:10:00,131.67,131.94,131.61,131.85,111240.0,121.2672,121.5159,121.212,121.433,111240.0
2021-09-20 12:20:00,131.85,132.13,131.62,132.12,103682.0,121.433,121.6909,121.2212,121.6817,103682.0
2021-09-20 12:30:00,132.11,132.15,131.91,132.06,90947.0,121.6725,121.7093,121.4883,121.6264,90947.0
2021-09-20 12:40:00,132.03,132.13,131.84,131.98,83414.0,121.5988,121.6909,121.4238,121.5527,83414.0
2021-09-20 12:50:00,131.97,132.05,131.72,131.76,79124.0,121.5435,121.6172,121.3133,121.3501,79124.0
2021-09-20 13:00:00,131.77,131.94,131.49,131.53,99217.0,121.3593,121.5159,121.1014,121.1383,99217.0
2021-09-20 13:10:00,131.53,131.9,131.51,131.9,119861.0,121.1383,121.4791,121.1199,121.4791,119861.0
2021-09-20 13:20:00,131.91,132.04,131.72,132.03,76850.0,121.4883,121.608,121.3133,121.5988,76850.0
2021-09-20 13:30:00,132.03,132.18,131.81,132.16,120168.0,121.5988,121.7369,121.3962,121.7185,120168.0
2021-09-20 13:40:00,132.18,132.41,132.16,132.31,140012.0,121.7369,121.9488,121.7185,121.8567,140012.0
2021-09-20 13:50:00,132.34,132.42,132.19,132.36,92848.0,121.8843,121.958,121.7461,121.9027,92848.0
2021-09-20 14:00:00,132.36,132.5,131.77,131.77,125486.0,121.9027,122.0316,121.3593,121.3593,125486.0
2021-09-20 14:10:00,131.79,131.93,131.75,131.86,87399.0,121.3777,121.5067,121.3409,121.4422,87399.0
2021-09-20 14:20:00,131.84,131.87,131.38,131.44,84509.0,121.4238,121.4514,121.0001,121.0554,84509.0
2021-09-20 14:30:00,131.42,131.55,131.22,131.28,82780.0,121.037,121.1567,120.8528,120.908,82780.0
2021-09-20 14:40:00,131.29,131.5,131.13,131.17,97974.0,120.9172,121.1107,120.7699,120.8067,97974.0
2021-09-20 14:50:00,131.18,131.42,130.97,131.33,129189.0,120.8159,121.037,120.6225,120.9541,129189.0
2021-09-20 15:00:00,131.31,131.53,131.18,131.26,98294.0,120.9357,121.1383,120.8159,120.8896,98294.0
2021-09-20 15:10:00,131.25,131.42,131.06,131.12,97260.0,120.8804,121.037,120.7054,120.7607,97260.0
2021-09-20 15:20:00,131.14,131.82,131.13,131.82,124678.0,120.7791,121.4054,120.7699,121.4054,124678.0
2021-09-20 15:30:00,131.8,132.07,131.73,131.95,196063.0,121.387,121.6356,121.3225,121.5251,196063.0
2021-09-20 15:40:00,131.93,132.19,131.9,132.12,189806.0,121.5067,121.7461,121.4791,121.6817,189806.0
2021-09-20 15:50:00,132.12,132.87,132.12,132.77,641661.0,121.6817,122.3724,121.6817,122.2803,641661.0
2021-09-21 09:30:00,133.4,133.91,132.62,133.0,304491.0,122.8605,123.3303,122.1422,122.4921,304491.0
2021-09-21 09:40:00,132.99,133.03,132.18,132.83,161310.0,122.4829,122.5198,121.7369,122.3356,161310.0
2021-09-21 09:50:00,132.85,132.93,132.07,132.21,133649.0,122.354,122.4277,121.6356,121.7646,133649.0
2021-09-21 10:00:00,132.2,132.28,131.67,131.68,148332.0,121.7554,121.829,121.2672,121.2764,148332.0
2021-09-21 10:10:00,131.71,131.95,131.43,131.9,98455.0,121.3041,121.5251,121.0462,121.4791,98455.0
2021-09-21 10:20:00,131.92,132.03,131.68,131.97,122898.0,121.4975,121.5988,121.2764,121.5435,122898.0
2021-09-21 10:30:00,131.98,132.09,131.84,132.03,133208.0,121.5527,121.654,121.4238,121.5988,133208.0
2021-09-21 10:40:00,132.08,132.1,131.28,131.31,127893.0,121.6448,121.6633,120.908,120.9357,127893.0
2021-09-21 10:50:00,131.3,131.79,131.3,131.75,90777.0,120.9265,121.3777,120.9265,121.3409,90777.0
2021-09-21 11:00:00,131.75,131.83,131.37,131.77,197491.0,121.3409,121.4146,120.9909,121.3593,197491.0
2021-09-21 11:10:00,131.76,131.96,131.6,131.92,76263.0,121.3501,121.5343,121.2028,121.4975,76263.0
2021-09-21 11:20:00,131.94,132.07,131.77,132.04,71147.0,121.5159,121.6356,121.3593,121.608,71147.0
2021-09-21 11:30:00,132.06,132.67,132.04,132.61,92233.0,121.6264,122.1882,121.608,122.133,92233.0
2021-09-21 11:40:00,132.59,132.71,132.48,132.53,53827.0,122.1145,122.2251,122.0132,122.0593,53827.0
2021-09-21 11:50:00,132.55,132.66,132.51,132.54,58437.0,122.0777,122.179,122.0409,122.0685,58437.0
2021-09-21 12:00:00,132.55,132.77,132.55,132.71,92021.0,122.0777,122.2803,122.0777,122.2251,92021.0
2021-09-21 12:10:00,132.7,132.77,132.6,132.61,48068.0,122.2158,122.2803,122.1237,122.133,48068.0
2021-09-21 12:20:00,132.64,132.77,132.58,132.6,62817.0,122.1606,122.2803,122.1053,122.1237,62817.0
2021-09-21 12:30:00,132.6,132.71,132.45,132.57,51925.0,122.1237,122.2251,121.9856,122.0961,51925.0
2021-09-21 12:40:00,132.59,132.66,132.53,132.58,36102.0,122.1145,122.179,122.0593,122.1053,36102.0
2021-09-21 12:50:00,132.58,132.58,132.19,132.4,55391.0,122.1053,122.1053,121.7461,121.9395,55391.0
2021-09-21 13:00:00,132.4,132.5,132.21,132.25,56935.0,121.9395,122.0316,121.7646,121.8014,56935.0
2021-09-21 13:10:00,132.25,132.31,132.09,132.31,49182.0,121.8014,121.8567,121.654,121.8567,49182.0
2021-09-21 13:20:00,132.27,132.36,131.9,131.97,77591.0,121.8198,121.9027,121.4791,121.5435,77591.0
2021-09-21 13:30:00,131.98,132.08,131.88,132.04,48443.0,121.5527,121.6448,121.4606,121.608,48443.0
2021-09-21 13:40:00,132.02,132.04,131.83,132.02,35646.0,121.5896,121.608,121.4146,121.5896,35646.0
2021-09-21 13:50:00,132.01,132.14,131.76,131.99,78938.0,121.5804,121.7001,121.3501,121.5619,78938.0
2021-09-21 14:00:00,131.97,132.34,131.95,132.3,66946.0,121.5435,121.8843,121.5251,121.8475,66946.0
2021-09-21 14:10:00,132.3,132.3,132.02,132.08,47899.0,121.8475,121.8475,121.5896,121.6448,47899.0
2021-09-21 14:20:00,132.07,132.17,131.89,131.93,43329.0,121.6356,121.7277,121.4698,121.5067,43329.0
2021-09-21 14:30:00,131.93,132.13,131.9,132.08,53577.0,121.5067,121.6909,121.4791,121.6448,53577.0
2021-09-21 14:40:00,132.08,132.27,132.07,132.27,41313.0,121.6448,121.8198,121.6356,121.8198,41313.0
2021-09-21 14:50:00,132.27,132.7,132.26,132.44,74008.0,121.8198,122.2158,121.8106,121.9764,74008.0
2021-09-21 15:00:00,132.45,132.73,132.43,132.62,106703.0,121.9856,122.2435,121.9672,122.1422,106703.0
2021-09-21 15:10:00,132.61,132.85,132.47,132.47,103346.0,122.133,122.354,122.004,122.004,103346.0
2021-09-21 15:20:00,132.49,132.79,132.46,132.69,65184.0,122.0224,122.2987,121.9948,122.2066,65184.0
2021-09-21 15:30:00,132.66,132.89,132.62,132.62,102429.0,122.179,122.3908,122.1422,122.1422,102429.0
2021-09-21 15:40:00,132.63,132.67,132.14,132.17,140680.0,122.1514,122.1882,121.7001,121.7277,140680.0
2021-09-21 15:50:00,132.17,132.41,131.7,131.75,316148.0,121.7277,121.9488,121.2949,121.3409,316148.0
2021-09-22 09:30:00,132.48,133.0,131.99,132.02,170034.0,122.0132,122.4921,121.5619,121.5896,170034.0
2021-09-22 09:40:00,131.99,132.7,131.98,132.55,74704.0,121.5619,122.2158,121.5527,122.0777,74704.0
2021-09-22 09:50:00,132.51,133.2,132.51,133.18,90623.0,122.0409,122.6763,122.0409,122.6579,90623.0
2021-09-22 10:00:00,133.22,133.42,133.06,133.33,85200.0,122.6948,122.879,122.5474,122.7961,85200.0
2021-09-22 10:10:00,133.36,133.36,132.99,133.32,135526.0,122.8237,122.8237,122.4829,122.7869,135526.0
2021-09-22 10:20:00,133.3,133.37,133.07,133.08,74217.0,122.7684,122.8329,122.5566,122.5658,74217.0
2021-09-22 10:30:00,133.08,133.23,132.93,133.16,61580.0,122.5658,122.704,122.4277,122.6395,61580.0
2021-09-22 10:40:00,133.19,133.21,133.04,133.16,54342.0,122.6671,122.6856,122.529,122.6395,54342.0
2021-09-22 10:50:00,133.17,133.25,132.97,133.16,61409.0,122.6487,122.7224,122.4645,122.6395,61409.0
2021-09-22 11:00:00,133.19,133.25,133.0,133.01,64700.0,122.6671,122.7224,122.4921,122.5014,64700.0
2021-09-22 11:10:00,133.02,133.02,132.71,132.72,80015.0,122.5106,122.5106,122.2251,122.2343,80015.0
2021-09-22 11:20:00,132.72,132.9,132.66,132.85,83589.0,122.2343,122.4,122.179,122.354,83589.0
2021-09-22 11:30:00,132.86,133.1,132.81,133.09,57410.0,122.3632,122.5842,122.3172,122.575,57410.0
2021-09-22 11:40:00,133.07,133.18,132.96,133.0,62192.0,122.5566,122.6579,122.4553,122.4921,62192.0
2021-09-22 11:50:00,133.02,133.25,132.9,133.2,116136.0,122.5106,122.7224,122.4,122.6763,116136.0
2021-09-22 12:00:00,133.18,133.3,133.08,133.11,60445.0,122.6579,122.7684,122.5658,122.5935,60445.0
2021-09-22 12:10:00,133.13,133.2,133.12,133.13,29809.0,122.6119,122.6763,122.6027,122.6119,29809.0
2021-09-22 12:20:00,133.11,133.27,133.1,133.21,103422.0,122.5935,122.7408,122.5842,122.6856,103422.0
2021-09-22 12:30:00,133.21,133.35,133.12,133.16,46402.0,122.6856,122.8145,122.6027,122.6395,46402.0
2021-09-22 12:40:00,133.17,133.23,132.9,132.93,54444.0,122.6487,122.704,122.4,122.4277,54444.0
2021-09-22 12:50:00,132.93,133.02,132.81,132.9,33032.0,122.4277,122.5106,122.3172,122.4,33032.0
2021-09-22 13:00:00,132.88,132.89,132.69,132.71,27106.0,122.3816,122.3908,122.2066,122.2251,27106.0
2021-09-22 13:10:00,132.71,132.75,132.59,132.69,30327.0,122.2251,122.2619,122.1145,122.2066,30327.0
2021-09-22 13:20:00,132.69,132.81,132.67,132.77,25852.0,122.2066,122.3172,122.1882,122.2803,25852.0
2021-09-22 13:30:00,132.78,132.86,132.67,132.67,51530.0,122.2895,122.3632,122.1882,122.1882,51530.0
2021-09-22 13:40:00,132.66,132.79,132.65,132.66,51480.0,122.179,122.2987,122.1698,122.179,51480.0
2021-09-22 13:50:00,132.66,132.74,132.47,132.71,57176.0,122.179,122.2527,122.004,122.2251,57176.0
2021-09-22 14:00:00,132.68,133.19,132.25,132.94,98646.0,122.1974,122.6671,121.8014,122.4369,98646.0
2021-09-22 14:10:00,132.96,133.49,132.95,133.29,61829.0,122.4553,122.9434,122.4461,122.7592,61829.0
2021-09-22 14:20:00,133.3,133.38,133.1,133.24,93204.0,122.7684,122.8421,122.5842,122.7132,93204.0
2021-09-22 14:30:00,133.29,133.37,132.91,133.0,63070.0,122.7592,122.8329,122.4093,122.4921,63070.0
2021-09-22 14:40:00,132.94,133.0,132.5,132.55,89255.0,122.4369,122.4921,122.0316,122.0777,89255.0
2021-09-22 14:50:00,132.54,132.75,132.3,132.6,62851.0,122.0685,122.2619,121.8475,122.1237,62851.0
2021-09-22 15:00:00,132.58,132.76,132.46,132.76,51812.0,122.1053,122.2711,121.9948,122.2711,51812.0
2021-09-22 15:10:00,132.77,133.33,132.67,133.3,97998.0,122.2803,122.7961,122.1882,122.7684,97998.0
2021-09-22 15:20:00,133.29,133.43,133.14,133.24,93389.0,122.7592,122.8882,122.6211,122.7132,93389.0
2021-09-22 15:30:00,133.24,133.36,133.09,133.34,76935.0,122.7132,122.8237,122.575,122.8053,76935.0
2021-09-22 15:40:00,133.34,133.36,133.04,133.09,143850.0,122.8053,122.8237,122.529,122.575,143850.0
2021-09-22 15:50:00,133.05,133.17,132.81,133.01,310783.0,122.5382,122.6487,122.3172,122.5014,310783.0
2021-09-23 09:30:00,133.53,134.15,133.22,133.85,265959.0,122.9803,123.5513,122.6948,123.275,265959.0
2021-09-23 09:40:00,133.86,134.38,133.85,134.21,182536.0,123.2842,123.7631,123.275,123.6065,182536.0
2021-09-23 09:50:00,134.24,134.49,134.07,134.3,162016.0,123.6342,123.8644,123.4776,123.6894,162016.0
2021-09-23 10:00:00,134.32,134.88,134.25,134.62,243581.0,123.7079,124.2236,123.6434,123.9842,243581.0
2021-09-23 10:10:00,134.64,134.92,134.59,134.63,103668.0,124.0026,124.2605,123.9565,123.9934,103668.0
2021-09-23 10:20:00,134.63,134.98,134.58,134.93,120198.0,123.9934,124.3157,123.9473,124.2697,120198.0
2021-09-23 10:30:00,134.96,134.99,134.5,134.67,100926.0,124.2973,124.3249,123.8736,124.0302,100926.0
2021-09-23 10:40:00,134.69,134.98,134.68,134.89,131225.0,124.0486,124.3157,124.0394,124.2328,131225.0
2021-09-23 10:50:00,134.89,135.16,134.82,135.03,127510.0,124.2328,124.4815,124.1684,124.3618,127510.0
2021-09-23 11:00:00,135.02,135.03,134.48,134.52,102969.0,124.3526,124.3618,123.8552,123.8921,102969.0
2021-09-23 11:10:00,134.51,134.64,134.4,134.44,136862.0,123.8828,124.0026,123.7815,123.8184,136862.0
2021-09-23 11:20:00,134.43,134.61,134.25,134.59,73964.0,123.8092,123.9749,123.6434,123.9565,73964.0
2021-09-23 11:30:00,134.58,134.68,134.44,134.56,74897.0,123.9473,124.0394,123.8184,123.9289,74897.0
2021-09-23 11:40:00,134.55,134.55,134.25,134.3,64934.0,123.9197,123.9197,123.6434,123.6894,64934.0
2021-09-23 11:50:00,134.31,134.6,134.25,134.56,71944.0,123.6986,123.9657,123.6434,123.9289,71944.0
2021-09-23 12:00:00,134.56,134.68,134.32,134.37,94916.0,123.9289,124.0394,123.7079,123.7539,94916.0
2021-09-23 12:10:00,134.36,134.6,134.33,134.58,49885.0,123.7447,123.9657,123.7171,123.9473,49885.0
2021-09-23 12:20:00,134.59,134.65,134.36,134.42,41545.0,123.9565,124.0118,123.7447,123.8,41545.0
2021-09-23 12:30:00,134.42,134.59,134.42,134.53,44383.0,123.8,123.9565,123.8,123.9013,44383.0
2021-09-23 12:40:00,134.53,134.59,134.34,134.47,63970.0,123.9013,123.9565,123.7263,123.846,63970.0
2021-09-23 12:50:00,134.47,134.52,134.36,134.38,30110.0,123.846,123.8921,123.7447,123.7631,30110.0
2021-09-23 13:00:00,134.4,134.61,134.35,134.59,46000.0,123.7815,123.9749,123.7355,123.9565,46000.0
2021-09-23 13:10:00,134.58,134.58,134.43,134.53,42263.0,123.9473,123.9473,123.8092,123.9013,42263.0
2021-09-23 13:20:00,134.53,134.64,134.53,134.63,43479.0,123.9013,124.0026,123.9013,123.9934,43479.0
2021-09-23 13:30:00,134.64,134.8,134.6,134.79,84135.0,124.0026,124.1499,123.9657,124.1407,84135.0
2021-09-23 13:40:00,134.78,134.83,134.7,134.78,79226.0,124.1315,124.1776,124.0578,124.1315,79226.0
2021-09-23 13:50:00,134.78,134.86,134.71,134.82,60779.0,124.1315,124.2052,124.067,124.1684,60779.0
2021-09-23 14:00:00,134.82,134.86,134.6,134.63,35780.0,124.1684,124.2052,123.9657,123.9934,35780.0
2021-09-23 14:10:00,134.63,134.67,134.52,134.56,49683.0,123.9934,124.0302,123.8921,123.9289,49683.0
2021-09-23 14:20:00,134.56,134.59,134.48,134.5,29238.0,123.9289,123.9565,123.8552,123.8736,29238.0
2021-09-23 14:30:00,134.51,134.58,134.34,134.41,44759.0,123.8828,123.9473,123.7263,123.7907,44759.0
2021-09-23 14:40:00,134.4,134.43,134.28,134.32,46571.0,123.7815,123.8092,123.671,123.7079,46571.0
2021-09-23 14:50:00,134.32,134.5,134.32,134.43,41886.0,123.7079,123.8736,123.7079,123.8092,41886.0
2021-09-23 15:00:00,134.44,134.47,134.31,134.36,32188.0,123.8184,123.846,123.6986,123.7447,32188.0
2021-09-23 15:10:00,134.34,134.35,134.21,134.28,64053.0,123.7263,123.7355,123.6065,123.671,64053.0
2021-09-23 15:20:00,134.28,134.39,134.25,134.29,47545.0,123.671,123.7723,123.6434,123.6802,47545.0
2021-09-23 15:30:00,134.28,134.33,134.15,134.27,79109.0,123.671,123.7171,123.5513,123.6618,79109.0
2021-09-23 15:40:00,134.28,134.28,134.14,134.2,103407.0,123.671,123.671,123.5421,123.5973,103407.0
2021-09-23 15:50:00,134.18,134.18,133.8,133.91,304078.0,123.5789,123.5789,123.2289,123.3303,304078.0
2021-09-24 09:30:00,133.11,134.09,132.8,133.69,212673.0,122.5935,123.496,122.3079,123.1276,212673.0
2021-09-24 09:40:00,133.61,133.84,133.22,133.32,79174.0,123.054,123.2658,122.6948,122.7869,79174.0
2021-09-24 09:50:00,133.3,134.15,133.25,134.03,81249.0,122.7684,123.5513,122.7224,123.4408,81249.0
2021-09-24 10:00:00,134.07,134.23,133.58,133.71,55870.0,123.4776,123.625,123.0263,123.1461,55870.0
2021-09-24 10:10:00,133.71,133.87,133.55,133.84,56433.0,123.1461,123.2934,122.9987,123.2658,56433.0
2021-09-24 10:20:00,133.86,134.22,133.82,133.99,155784.0,123.2842,123.6158,123.2474,123.4039,155784.0
2021-09-24 10:30:00,134.0,134.07,133.8,133.99,40171.0,123.4131,123.4776,123.2289,123.4039,40171.0
2021-09-24 10:40:00,133.99,134.26,133.88,133.97,101280.0,123.4039,123.6526,123.3026,123.3855,101280.0
2021-09-24 10:50:00,133.97,134.2,133.84,134.09,55773.0,123.3855,123.5973,123.2658,123.496,55773.0
2021-09-24 11:00:00,134.09,134.5,134.07,134.5,85417.0,123.496,123.8736,123.4776,123.8736,85417.0
2021-09-24 11:10:00,134.52,134.52,134.06,134.27,81280.0,123.8921,123.8921,123.4684,123.6618,81280.0
2021-09-24 11:20:00,134.27,134.35,134.0,134.03,52351.0,123.6618,123.7355,123.4131,123.4408,52351.0
2021-09-24 11:30:00,134.03,134.12,133.9,134.09,84465.0,123.4408,123.5237,123.321,123.496,84465.0
2021-09-24 11:40:00,134.08,134.13,133.92,133.99,71747.0,123.4868,123.5329,123.3395,123.4039,71747.0
2021-09-24 11:50:00,134.01,134.31,133.97,134.16,61401.0,123.4223,123.6986,123.3855,123.5605,61401.0
2021-09-24 12:00:00,134.17,134.2,133.93,134.0,70222.0,123.5697,123.5973,123.3487,123.4131,70222.0
2021-09-24 12:10:00,134.01,134.28,133.98,134.26,55579.0,123.4223,123.671,123.3947,123.6526,55579.0
2021-09-24 12:20:00,134.27,134.3,134.04,134.11,46801.0,123.6618,123.6894,123.45,123.5144,46801.0
2021-09-24 12:30:00,134.14,134.26,134.07,134.2,39772.0,123.5421,123.6526,123.4776,123.5973,39772.0
2021-09-24 12:40:00,134.21,134.35,134.19,134.35,35976.0,123.6065,123.7355,123.5881,123.7355,35976.0
2021-09-24 12:50:00,134.36,134.38,134.12,134.17,132890.0,123.7447,123.7631,123.5237,123.5697,132890.0
2021-09-24 13:00:00,134.17,134.48,134.14,134.45,80563.0,123.5697,123.8552,123.5421,123.8276,80563.0
2021-09-24 13:10:00,134.46,134.55,134.31,134.42,46017.0,123.8368,123.9197,123.6986,123.8,46017.0
2021-09-24 13:20:00,134.41,134.42,134.34,134.39,20712.0,123.7907,123.8,123.7263,123.7723,20712.0
2021-09-24 13:30:00,134.4,134.4,134.18,134.27,39924.0,123.7815,123.7815,123.5789,123.6618,39924.0
2021-09-24 13:40:00,134.27,134.27,134.11,134.14,85327.0,123.6618,123.6618,123.5144,123.5421,85327.0
2021-09-24 13:50:00,134.13,134.17,133.98,134.0,37411.0,123.5329,123.5697,123.3947,123.4131,37411.0
2021-09-24 14:00:00,134.0,134.15,134.0,134.01,37516.0,123.4131,123.5513,123.4131,123.4223,37516.0
2021-09-24 14:10:00,134.02,134.06,133.89,133.95,49307.0,123.4316,123.4684,123.3118,123.3671,49307.0
2021-09-24 14:20:00,133.95,133.95,133.82,133.92,32212.0,123.3671,123.3671,123.2474,123.3395,32212.0
2021-09-24 14:30:00,133.92,134.0,133.9,133.95,32346.0,123.3395,123.4131,123.321,123.3671,32346.0
2021-09-24 14:40:00,133.95,133.97,133.88,133.89,41754.0,123.3671,123.3855,123.3026,123.3118,41754.0
2021-09-24 14:50:00,133.89,134.08,133.88,134.08,45191.0,123.3118,123.4868,123.3026,123.4868,45191.0
2021-09-24 15:00:00,134.07,134.09,133.75,133.79,44707.0,123.4776,123.496,123.1829,123.2197,44707.0
2021-09-24 15:10:00,133.8,133.86,133.74,133.83,47549.0,123.2289,123.2842,123.1737,123.2566,47549.0
2021-09-24 15:20:00,133.83,134.04,133.8,134.03,76744.0,123.2566,123.45,123.2289,123.4408,76744.0
2021-09-24 15:30:00,134.04,134.15,133.92,134.03,79316.0,123.45,123.5513,123.3395,123.4408,79316.0
2021-09-24 15:40:00,134.04,134.16,134.04,134.04,66996.0,123.45,123.5605,123.45,123.45,66996.0
2021-09-24 15:50:00,134.03,134.14,133.83,133.86,289161.0,123.4408,123.5421,123.2566,123.2842,289161.0
2021-09-27 09:30:00,132.48,133.45,132.22,132.38,247531.0,122.0132,122.9066,121.7738,121.9211,247531.0
2021-09-27 09:40:00,132.32,133.15,132.02,133.08,95426.0,121.8659,122.6303,121.5896,122.5658,95426.0
2021-09-27 09:50:00,133.06,133.33,132.73,133.08,81885.0,122.5474,122.7961,122.2435,122.5658,81885.0
2021-09-27 10:00:00,133.06,133.82,132.84,133.69,128807.0,122.5474,123.2474,122.3448,123.1276,128807.0
2021-09-27 10:10:00,133.72,133.91,133.55,133.81,50847.0,123.1553,123.3303,122.9987,123.2382,50847.0
2021-09-27 10:20:00,133.83,133.97,133.69,133.91,72318.0,123.2566,123.3855,123.1276,123.3303,72318.0
2021-09-27 10:30:00,133.94,134.04,133.78,133.82,83954.0,123.3579,123.45,123.2105,123.2474,83954.0
2021-09-27 10:40:00,133.81,133.99,133.76,133.97,49984.0,123.2382,123.4039,123.1921,123.3855,49984.0
2021-09-27 10:50:00,133.97,133.97,133.61,133.62,45124.0,123.3855,123.3855,123.054,123.0632,45124.0
2021-09-27 11:00:00,133.62,133.93,133.52,133.54,63321.0,123.0632,123.3487,122.9711,122.9895,63321.0
2021-09-27 11:10:00,133.54,133.72,133.46,133.61,43254.0,122.9895,123.1553,122.9158,123.054,43254.0
2021-09-27 11:20:00,133.6,133.67,133.36,133.46,51039.0,123.0447,123.1092,122.8237,122.9158,51039.0
2021-09-27 11:30:00,133.46,133.52,133.28,133.32,41653.0,122.9158,122.9711,122.75,122.7869,41653.0
2021-09-27 11:40:00,133.31,133.36,133.08,133.17,38994.0,122.7777,122.8237,122.5658,122.6487,38994.0
2021-09-27 11:50:00,133.16,133.2,132.96,133.12,59959.0,122.6395,122.6763,122.4553,122.6027,59959.0
2021-09-27 12:00:00,133.11,133.28,133.0,133.17,37789.0,122.5935,122.75,122.4921,122.6487,37789.0
2021-09-27 12:10:00,133.18,133.45,133.17,133.34,37574.0,122.6579,122.9066,122.6487,122.8053,37574.0
2021-09-27 12:20:00,133.33,133.46,133.32,133.45,27335.0,122.7961,122.9158,122.7869,122.9066,27335.0
2021-09-27 12:30:00,133.43,133.43,133.25,133.33,37495.0,122.8882,122.8882,122.7224,122.7961,37495.0
2021-09-27 12:40:00,133.33,133.34,133.05,133.07,44060.0,122.7961,122.8053,122.5382,122.5566,44060.0
2021-09-27 12:50:00,133.06,133.3,132.99,133.27,35008.0,122.5474,122.7684,122.4829,122.7408,35008.0
2021-09-27 13:00:00,133.3,133.47,133.25,133.45,42169.0,122.7684,122.925,122.7224,122.9066,42169.0
2021-09-27 13:10:00,133.45,133.57,133.37,133.54,32665.0,122.9066,123.0171,122.8329,122.9895,32665.0
2021-09-27 13:20:00,133.53,133.63,133.52,133.63,45221.0,122.9803,123.0724,122.9711,123.0724,45221.0
2021-09-27 13:30:00,133.62,133.62,133.39,133.46,42163.0,123.0632,123.0632,122.8513,122.9158,42163.0
2021-09-27 13:40:00,133.46,133.6,133.37,133.59,49128.0,122.9158,123.0447,122.8329,123.0355,49128.0
2021-09-27 13:50:00,133.57,133.75,133.53,133.74,47313.0,123.0171,123.1829,122.9803,123.1737,47313.0
2021-09-27 14:00:00,133.74,133.8,133.69,133.76,76206.0,123.1737,123.2289,123.1276,123.1921,76206.0
2021-09-27 14:10:00,133.77,133.84,133.69,133.83,50257.0,123.2013,123.2658,123.1276,123.2566,50257.0
2021-09-27 14:20:00,133.83,133.83,133.7,133.8,50092.0,123.2566,123.2566,123.1368,123.2289,50092.0
2021-09-27 14:30:00,133.8,133.8,133.62,133.63,33775.0,123.2289,123.2289,123.0632,123.0724,33775.0
2021-09-27 14:40:00,133.64,133.77,133.62,133.74,54251.0,123.0816,123.2013,123.0632,123.1737,54251.0
2021-09-27 14:50:00,133.74,133.88,133.74,133.76,47728.0,123.1737,123.3026,123.1737,123.1921,47728.0
2021-09-27 15:00:00,133.77,133.93,133.74,133.93,38335.0,123.2013,123.3487,123.1737,123.3487,38335.0
2021-09-27 15:10:00,133.95,134.04,133.92,133.94,50462.0,123.3671,123.45,123.3395,123.3579,50462.0
2021-09-27 15:20:00,133.94,133.94,133.75,133.8,52927.0,123.3579,123.3579,123.1829,123.2289,52927.0
2021-09-27 15:30:00,133.79,133.9,133.63,133.64,63235.0,123.2197,123.321,123.0724,123.0816,63235.0
2021-09-27 15:40:00,133.64,133.72,133.37,133.39,102952.0,123.0816,123.1553,122.8329,122.8513,102952.0
2021-09-27 15:50:00,133.39,133.52,133.25,133.52,245388.0,122.8513,122.9711,122.7224,122.9711,245388.0
2021-09-28 09:30:00,131.83,132.73,131.59,132.32,346297.0,121.4146,122.2435,121.1935,121.8659,346297.0
2021-09-28 09:40:00,132.33,132.55,131.73,131.84,119458.0,121.8751,122.0777,121.3225,121.4238,119458.0
2021-09-28 09:50:00,131.83,132.74,131.64,132.61,198439.0,121.4146,122.2527,121.2396,122.133,198439.0
2021-09-28 10:00:00,132.58,132.58,131.9,131.93,133954.0,122.1053,122.1053,121.4791,121.5067,133954.0
2021-09-28 10:10:00,131.92,132.11,131.46,131.59,143113.0,121.4975,121.6725,121.0738,121.1935,143113.0
2021-09-28 10:20:00,131.58,131.97,131.44,131.88,152043.0,121.1843,121.5435,121.0554,121.4606,152043.0
2021-09-28 10:30:00,131.85,131.91,131.48,131.75,113353.0,121.433,121.4883,121.0922,121.3409,113353.0
2021-09-28 10:40:00,131.7,131.74,131.33,131.36,122189.0,121.2949,121.3317,120.9541,120.9817,122189.0
2021-09-28 10:50:00,131.35,131.5,130.94,131.11,134637.0,120.9725,121.1107,120.5949,120.7515,134637.0
2021-09-28 11:00:00,131.08,131.3,131.0,131.1,92060.0,120.7238,120.9265,120.6502,120.7423,92060.0
2021-09-28 11:10:00,131.1,131.27,130.84,131.06,171000.0,120.7423,120.8988,120.5028,120.7054,171000.0
2021-09-28 11:20:00,131.06,131.36,130.97,131.12,173076.0,120.7054,120.9817,120.6225,120.7607,173076.0
2021-09-28 11:30:00,131.11,131.56,130.96,131.38,147295.0,120.7515,121.1659,120.6133,121.0001,147295.0
2021-09-28 11:40:00,131.38,131.44,130.97,131.15,87396.0,121.0001,121.0554,120.6225,120.7883,87396.0
2021-09-28 11:50:00,131.15,131.44,131.0,131.37,66523.0,120.7883,121.0554,120.6502,120.9909,66523.0
2021-09-28 12:00:00,131.37,131.47,131.09,131.38,74709.0,120.9909,121.083,120.733,121.0001,74709.0
2021-09-28 12:10:00,131.37,131.54,131.22,131.26,100508.0,120.9909,121.1475,120.8528,120.8896,100508.0
2021-09-28 12:20:00,131.24,131.36,131.02,131.04,68483.0,120.8712,120.9817,120.6686,120.687,68483.0
2021-09-28 12:30:00,131.03,131.04,130.56,130.63,122057.0,120.6778,120.687,120.2449,120.3094,122057.0
2021-09-28 12:40:00,130.65,130.65,130.23,130.32,116718.0,120.3278,120.3278,119.941,120.0239,116718.0
2021-09-28 12:50:00,130.33,130.44,130.13,130.23,72155.0,120.0331,120.1344,119.8489,119.941,72155.0
2021-09-28 13:00:00,130.22,130.45,130.14,130.28,58570.0,119.9318,120.1436,119.8581,119.987,58570.0
2021-09-28 13:10:00,130.27,130.33,130.1,130.26,62526.0,119.9778,120.0331,119.8213,119.9686,62526.0
2021-09-28 13:20:00,130.24,130.66,130.23,130.46,78921.0,119.9502,120.337,119.941,120.1528,78921.0
2021-09-28 13:30:00,130.44,130.44,130.1,130.28,68258.0,120.1344,120.1344,119.8213,119.987,68258.0
2021-09-28 13:40:00,130.3,130.48,130.09,130.12,59773.0,120.0055,120.1712,119.8121,119.8397,59773.0
2021-09-28 13:50:00,130.11,130.23,129.84,129.86,245732.0,119.8305,119.941,119.5818,119.6002,245732.0
2021-09-28 14:00:00,129.86,129.99,129.77,129.77,76496.0,119.6002,119.72,119.5173,119.5173,76496.0
2021-09-28 14:10:00,129.78,130.13,129.7,130.13,114893.0,119.5265,119.8489,119.4529,119.8489,114893.0
2021-09-28 14:20:00,130.14,130.28,130.06,130.25,192886.0,119.8581,119.987,119.7844,119.9594,192886.0
2021-09-28 14:30:00,130.23,130.26,129.95,130.12,69374.0,119.941,119.9686,119.6831,119.8397,69374.0
2021-09-28 14:40:00,130.13,130.72,130.12,130.5,99314.0,119.8489,120.3923,119.8397,120.1897,99314.0
2021-09-28 14:50:00,130.5,130.66,130.36,130.48,110552.0,120.1897,120.337,120.0607,120.1712,110552.0
2021-09-28 15:00:00,130.45,130.77,130.3,130.59,110111.0,120.1436,120.4383,120.0055,120.2726,110111.0
2021-09-28 15:10:00,130.6,130.74,130.49,130.5,73412.0,120.2818,120.4107,120.1805,120.1897,73412.0
2021-09-28 15:20:00,130.5,130.69,130.15,130.15,94413.0,120.1897,120.3647,119.8673,119.8673,94413.0
2021-09-28 15:30:00,130.12,130.44,130.06,130.12,136221.0,119.8397,120.1344,119.7844,119.8397,136221.0
2021-09-28 15:40:00,130.11,130.38,129.98,130.0,177556.0,119.8305,120.0791,119.7107,119.7292,177556.0
2021-09-28 15:50:00,129.99,130.13,129.83,129.9,594641.0,119.72,119.8489,119.5726,119.6371,594641.0
2021-09-29 09:30:00,130.43,130.93,129.88,130.11,229535.0,120.1252,120.5857,119.6186,119.8305,229535.0
2021-09-29 09:40:00,130.19,130.99,129.96,130.99,92324.0,119.9042,120.6409,119.6923,120.6409,92324.0
2021-09-29 09:50:00,131.0,131.45,130.83,131.04,163469.0,120.6502,121.0646,120.4936,120.687,163469.0
2021-09-29 10:00:00,131.0,131.09,130.16,130.3,191162.0,120.6502,120.733,119.8765,120.0055,191162.0
2021-09-29 10:10:00,130.27,130.42,130.05,130.31,138664.0,119.9778,120.116,119.7752,120.0147,138664.0
2021-09-29 10:20:00,130.35,130.48,129.96,130.0,179952.0,120.0515,120.1712,119.6923,119.7292,179952.0
2021-09-29 10:30:00,130.01,130.06,129.66,129.97,88714.0,119.7384,119.7844,119.416,119.7015,88714.0
2021-09-29 10:40:00,129.98,130.57,129.97,130.43,136741.0,119.7107,120.2541,119.7015,120.1252,136741.0
2021-09-29 10:50:00,130.41,130.53,130.24,130.37,84751.0,120.1068,120.2173,119.9502,120.0699,84751.0
2021-09-29 11:00:00,130.4,130.47,130.14,130.19,88147.0,120.0976,120.162,119.8581,119.9042,88147.0
2021-09-29 11:10:00,130.14,130.28,129.98,130.0,81588.0,119.8581,119.987,119.7107,119.7292,81588.0
2021-09-29 11:20:00,130.01,130.03,129.53,129.57,89432.0,119.7384,119.7568,119.2963,119.3331,89432.0
2021-09-29 11:30:00,129.57,129.66,129.28,129.37,121400.0,119.3331,119.416,119.066,119.1489,121400.0
2021-09-29 11:40:00,129.38,129.54,129.22,129.53,65664.0,119.1581,119.3055,119.0108,119.2963,65664.0
2021-09-29 11:50:00,129.52,129.67,129.35,129.57,55338.0,119.2871,119.4252,119.1305,119.3331,55338.0
2021-09-29 12:00:00,129.53,129.68,129.41,129.42,61650.0,119.2963,119.4344,119.1858,119.195,61650.0
2021-09-29 12:10:00,129.41,130.38,129.21,129.86,404450.0,119.1858,120.0791,119.0016,119.6002,404450.0
2021-09-29 12:20:00,129.86,129.98,128.89,129.12,297853.0,119.6002,119.7107,118.7069,118.9187,297853.0
2021-09-29 12:30:00,129.1,129.43,129.07,129.4,66555.0,118.9003,119.2042,118.8726,119.1766,66555.0
2021-09-29 12:40:00,129.35,129.4,128.92,129.2,132055.0,119.1305,119.1766,118.7345,118.9924,132055.0
2021-09-29 12:50:00,129.2,129.51,129.18,129.43,75781.0,118.9924,119.2779,118.974,119.2042,75781.0
2021-09-29 13:00:00,129.43,129.57,129.22,129.5,64044.0,119.2042,119.3331,119.0108,119.2687,64044.0
2021-09-29 13:10:00,129.49,129.73,129.44,129.69,61847.0,119.2595,119.4805,119.2134,119.4437,61847.0
2021-09-29 13:20:00,129.68,129.73,129.33,129.37,55099.0,119.4344,119.4805,119.1121,119.1489,55099.0
2021-09-29 13:30:00,129.33,129.38,129.11,129.24,56529.0,119.1121,119.1581,118.9095,119.0292,56529.0
2021-09-29 13:40:00,129.26,129.29,129.09,129.19,77251.0,119.0476,119.0753,118.8911,118.9832,77251.0
2021-09-29 13:50:00,129.2,129.59,129.17,129.59,44257.0,118.9924,119.3516,118.9647,119.3516,44257.0
2021-09-29 14:00:00,129.58,129.93,129.51,129.84,56944.0,119.3423,119.6647,119.2779,119.5818,56944.0
2021-09-29 14:10:00,129.86,130.19,129.84,130.1,83378.0,119.6002,119.9042,119.5818,119.8213,83378.0
2021-09-29 14:20:00,130.1,130.18,129.94,130.02,40972.0,119.8213,119.8949,119.6739,119.7476,40972.0
2021-09-29 14:30:00,130.04,130.18,129.96,130.05,41448.0,119.766,119.8949,119.6923,119.7752,41448.0
2021-09-29 14:40:00,130.06,130.3,129.98,129.98,61255.0,119.7844,120.0055,119.7107,119.7107,61255.0
2021-09-29 14:50:00,130.01,130.13,129.98,130.09,75722.0,119.7384,119.8489,119.7107,119.8121,75722.0
2021-09-29 15:00:00,130.09,130.17,129.9,129.99,62335.0,119.8121,119.8857,119.6371,119.72,62335.0
2021-09-29 15:10:00,130.0,130.08,129.89,129.91,52458.0,119.7292,119.8028,119.6279,119.6463,52458.0
2021-09-29 15:20:00,129.91,129.94,129.67,129.67,64398.0,119.6463,119.6739,119.4252,119.4252,64398.0
2021-09-29 15:30:00,129.68,129.7,129.46,129.49,100206.0,119.4344,119.4529,119.2318,119.2595,100206.0
2021-09-29 15:40:00,129.5,129.54,129.32,129.43,112247.0,119.2687,119.3055,119.1029,119.2042,112247.0
2021-09-29 15:50:00,129.45,129.46,129.11,129.28,322627.0,119.2226,119.2318,118.9095,119.066,322627.0
2021-09-30 09:30:00,130.35,130.97,130.21,130.82,202348.0,120.0515,120.6225,119.9226,120.4844,202348.0
2021-09-30 09:40:00,130.84,130.89,130.42,130.88,106452.0,120.5028,120.5488,120.116,120.5396,106452.0
2021-09-30 09:50:00,130.89,131.08,130.5,130.58,125673.0,120.5488,120.7238,120.1897,120.2633,125673.0
2021-09-30 10:00:00,130.58,130.95,130.26,130.62,103582.0,120.2633,120.6041,119.9686,120.3002,103582.0
2021-09-30 10:10:00,130.64,130.76,130.32,130.43,80692.0,120.3186,120.4291,120.0239,120.1252,80692.0
2021-09-30 10:20:00,130.43,130.55,129.91,130.0,76849.0,120.1252,120.2357,119.6463,119.7292,76849.0
2021-09-30 10:30:00,129.99,130.16,129.67,130.09,79896.0,119.72,119.8765,119.4252,119.8121,79896.0
2021-09-30 10:40:00,130.07,130.23,129.8,130.03,65574.0,119.7936,119.941,119.545,119.7568,65574.0
2021-09-30 10:50:00,130.02,130.27,129.81,129.91,68635.0,119.7476,119.9778,119.5542,119.6463,68635.0
2021-09-30 11:00:00,129.88,130.22,129.73,130.21,57383.0,119.6186,119.9318,119.4805,119.9226,57383.0
2021-09-30 11:10:00,130.2,130.4,130.06,130.31,81722.0,119.9134,120.0976,119.7844,120.0147,81722.0
2021-09-30 11:20:00,130.35,130.35,130.01,130.11,79382.0,120.0515,120.0515,119.7384,119.8305,79382.0
2021-09-30 11:30:00,130.16,130.16,129.45,129.5,77212.0,119.8765,119.8765,119.2226,119.2687,77212.0
2021-09-30 11:40:00,129.49,129.49,129.1,129.15,60238.0,119.2595,119.2595,118.9003,118.9463,60238.0
2021-09-30 11:50:00,129.2,129.34,129.02,129.31,63588.0,118.9924,119.1213,118.8266,119.0937,63588.0
2021-09-30 12:00:00,129.26,129.38,128.98,129.02,149030.0,119.0476,119.1581,118.7898,118.8266,149030.0
2021-09-30 12:10:00,129.03,129.27,128.93,129.16,100724.0,118.8358,119.0568,118.7437,118.9555,100724.0
2021-09-30 12:20:00,129.16,129.32,128.83,128.85,81502.0,118.9555,119.1029,118.6516,118.67,81502.0
2021-09-30 12:30:00,128.84,129.18,128.69,129.12,104687.0,118.6608,118.974,118.5227,118.9187,104687.0
2021-09-30 12:40:00,129.11,129.28,128.99,129.24,66001.0,118.9095,119.066,118.799,119.0292,66001.0
2021-09-30 12:50:00,129.23,129.39,129.15,129.26,80267.0,119.02,119.1674,118.9463,119.0476,80267.0
2021-09-30 13:00:00,129.29,129.56,129.15,129.52,69041.0,119.0753,119.3239,118.9463,119.2871,69041.0
2021-09-30 13:10:00,129.51,129.64,129.38,129.56,61680.0,119.2779,119.3976,119.1581,119.3239,61680.0
2021-09-30 13:20:00,129.57,129.57,129.23,129.24,44835.0,119.3331,119.3331,119.02,119.0292,44835.0
2021-09-30 13:30:00,129.25,129.42,129.05,129.4,43278.0,119.0384,119.195,118.8542,119.1766,43278.0
2021-09-30 13:40:00,129.37,129.44,129.08,129.2,49623.0,119.1489,119.2134,118.8819,118.9924,49623.0
2021-09-30 13:50:00,129.2,129.45,129.17,129.38,31658.0,118.9924,119.2226,118.9647,119.1581,31658.0
2021-09-30 14:00:00,129.39,129.8,129.33,129.76,73935.0,119.1674,119.545,119.1121,119.5081,73935.0
2021-09-30 14:10:00,129.78,129.8,129.46,129.47,54106.0,119.5265,119.545,119.2318,119.241,54106.0
2021-09-30 14:20:00,129.49,129.74,129.48,129.71,74304.0,119.2595,119.4897,119.2502,119.4621,74304.0
2021-09-30 14:30:00,129.71,129.87,129.63,129.69,66174.0,119.4621,119.6094,119.3884,119.4437,66174.0
2021-09-30 14:40:00,129.7,129.96,129.69,129.91,78346.0,119.4529,119.6923,119.4437,119.6463,78346.0
2021-09-30 14:50:00,129.92,130.05,129.71,129.79,102691.0,119.6555,119.7752,119.4621,119.5358,102691.0
2021-09-30 15:00:00,129.8,129.99,129.7,129.91,115416.0,119.545,119.72,119.4529,119.6463,115416.0
2021-09-30 15:10:00,129.92,130.25,129.91,130.15,149896.0,119.6555,119.9594,119.6463,119.8673,149896.0
2021-09-30 15:20:00,130.14,130.14,129.77,129.79,86406.0,119.8581,119.8581,119.5173,119.5358,86406.0
2021-09-30 15:30:00,129.77,130.11,129.77,129.8,155392.0,119.5173,119.8305,119.5173,119.545,155392.0
2021-09-30 15:40:00,129.8,129.92,129.37,129.4,216652.0,119.545,119.6555,119.1489,119.1766,216652.0
2021-09-30 15:50:00,129.39,129.48,128.98,128.99,479706.0,119.1674,119.2502,118.7898,118.799,479706.0
2021-10-01 09:30:00,129.73,130.02,127.64,127.74,338912.0,119.4805,119.7476,117.5556,117.6477,338912.0
2021-10-01 09:40:00,127.77,127.89,127.42,127.58,243466.0,117.6753,117.7859,117.353,117.5004,243466.0
2021-10-01 09:50:00,127.6,127.74,127.13,127.32,183312.0,117.5188,117.6477,117.0859,117.2609,183312.0
2021-10-01 10:00:00,127.34,127.75,127.15,127.45,128018.0,117.2793,117.6569,117.1043,117.3806,128018.0
2021-10-01 10:10:00,127.49,127.55,126.94,127.01,123802.0,117.4175,117.4727,116.9109,116.9754,123802.0
2021-10-01 10:20:00,126.95,127.06,126.5,126.54,121325.0,116.9201,117.0214,116.5057,116.5425,121325.0
2021-10-01 10:30:00,126.51,126.98,126.47,126.73,86631.0,116.5149,116.9478,116.4781,116.7175,86631.0
2021-10-01 10:40:00,126.72,127.13,126.58,126.87,120135.0,116.7083,117.0859,116.5794,116.8465,120135.0
2021-10-01 10:50:00,126.88,127.21,126.75,127.14,123006.0,116.8557,117.1596,116.7359,117.0951,123006.0
2021-10-01 11:00:00,127.15,127.41,126.98,126.98,150780.0,117.1043,117.3438,116.9478,116.9478,150780.0
2021-10-01 11:10:00,127.0,127.68,126.88,127.68,98419.0,116.9662,117.5925,116.8557,117.5925,98419.0
2021-10-01 11:20:00,127.69,127.85,127.55,127.7,87237.0,117.6017,117.749,117.4727,117.6109,87237.0
2021-10-01 11:30:00,127.7,127.93,127.57,127.85,62152.0,117.6109,117.8227,117.4912,117.749,62152.0
2021-10-01 11:40:00,127.84,128.08,127.68,127.85,58184.0,117.7398,117.9609,117.5925,117.749,58184.0
2021-10-01 11:50:00,127.83,127.99,127.73,127.99,41309.0,117.7306,117.878,117.6385,117.878,41309.0
2021-10-01 12:00:00,127.99,128.06,127.67,127.89,57410.0,117.878,117.9424,117.5833,117.7859,57410.0
2021-10-01 12:10:00,127.89,127.89,127.42,127.55,57099.0,117.7859,117.7859,117.353,117.4727,57099.0
2021-10-01 12:20:00,127.54,127.8,127.53,127.77,42509.0,117.4635,117.703,117.4543,117.6753,42509.0
2021-10-01 12:30:00,127.76,128.04,127.75,127.82,58851.0,117.6661,117.924,117.6569,117.7214,58851.0
2021-10-01 12:40:00,127.89,128.01,127.78,127.89,38677.0,117.7859,117.8964,117.6846,117.7859,38677.0
2021-10-01 12:50:00,127.92,127.92,127.59,127.66,53210.0,117.8135,117.8135,117.5096,117.574,53210.0
2021-10-01 13:00:00,127.68,127.97,127.55,127.97,41874.0,117.5925,117.8595,117.4727,117.8595,41874.0
2021-10-01 13:10:00,127.98,128.06,127.88,128.0,63639.0,117.8688,117.9424,117.7767,117.8872,63639.0
2021-10-01 13:20:00,128.0,128.2,127.98,128.06,38483.0,117.8872,118.0714,117.8688,117.9424,38483.0
2021-10-01 13:30:00,128.08,128.37,128.03,128.28,68148.0,117.9609,118.2279,117.9148,118.1451,68148.0
2021-10-01 13:40:00,128.28,128.66,128.28,128.64,64913.0,118.1451,118.495,118.1451,118.4766,64913.0
2021-10-01 13:50:00,128.64,128.69,128.4,128.45,72349.0,118.4766,118.5227,118.2556,118.3016,72349.0
2021-10-01 14:00:00,128.48,128.82,128.47,128.71,47296.0,118.3293,118.6424,118.32,118.5411,47296.0
2021-10-01 14:10:00,128.73,128.83,128.57,128.81,64313.0,118.5595,118.6516,118.4121,118.6332,64313.0
2021-10-01 14:20:00,128.8,128.92,128.76,128.82,51050.0,118.624,118.7345,118.5871,118.6424,51050.0
2021-10-01 14:30:00,128.8,128.93,128.73,128.9,52321.0,118.624,118.7437,118.5595,118.7161,52321.0
2021-10-01 14:40:00,128.9,129.03,128.74,128.76,65654.0,118.7161,118.8358,118.5687,118.5871,65654.0
2021-10-01 14:50:00,128.78,128.93,128.6,128.63,113453.0,118.6056,118.7437,118.4398,118.4674,113453.0
2021-10-01 15:00:00,128.63,128.76,128.61,128.64,97842.0,118.4674,118.5871,118.449,118.4766,97842.0
2021-10-01 15:10:00,128.64,128.87,128.51,128.56,119507.0,118.4766,118.6884,118.3569,118.4029,119507.0
2021-10-01 15:20:00,128.58,128.66,128.41,128.52,60443.0,118.4214,118.495,118.2648,118.3661,60443.0
2021-10-01 15:30:00,128.51,128.85,128.44,128.65,93053.0,118.3569,118.67,118.2924,118.4858,93053.0
2021-10-01 15:40:00,128.66,128.73,128.5,128.57,94340.0,118.495,118.5595,118.3477,118.4121,94340.0
2021-10-01 15:50:00,128.58,129.0,128.51,128.66,557484.0,118.4214,118.8082,118.3569,118.495,557484.0
2021-10-04 09:30:00,128.81,129.79,128.12,128.27,392079.0,118.6332,119.5358,117.9977,118.1358,392079.0
2021-10-04 09:40:00,128.23,128.34,126.88,127.12,295827.0,118.099,118.2003,116.8557,117.0767,295827.0
2021-10-04 09:50:00,127.11,127.44,126.9,127.23,147121.0,117.0675,117.3714,116.8741,117.178,147121.0
2021-10-04 10:00:00,127.2,127.44,126.95,127.21,144828.0,117.1504,117.3714,116.9201,117.1596,144828.0
2021-10-04 10:10:00,127.21,127.35,126.92,126.94,81495.0,117.1596,117.2885,116.8925,116.9109,81495.0
2021-10-04 10:20:00,126.96,127.08,126.81,126.93,92671.0,116.9293,117.0399,116.7912,116.9017,92671.0
2021-10-04 10:30:00,126.91,126.96,126.39,126.54,129523.0,116.8833,116.9293,116.4044,116.5425,129523.0
2021-10-04 10:40:00,126.53,126.67,126.46,126.5,70036.0,116.5333,116.6623,116.4688,116.5057,70036.0
2021-10-04 10:50:00,126.52,126.69,126.27,126.59,133426.0,116.5241,116.6807,116.2939,116.5886,133426.0
2021-10-04 11:00:00,126.57,126.76,126.3,126.72,134589.0,116.5702,116.7451,116.3215,116.7083,134589.0
2021-10-04 11:10:00,126.68,126.95,126.6,126.95,115928.0,116.6715,116.9201,116.5978,116.9201,115928.0
2021-10-04 11:20:00,126.95,127.06,126.73,127.0,176578.0,116.9201,117.0214,116.7175,116.9662,176578.0
2021-10-04 11:30:00,127.0,127.05,126.38,126.42,119329.0,116.9662,117.0122,116.3952,116.432,119329.0
2021-10-04 11:40:00,126.36,126.64,126.27,126.48,127379.0,116.3767,116.6346,116.2939,116.4873,127379.0
2021-10-04 11:50:00,126.47,127.03,126.38,127.0,135640.0,116.4781,116.9938,116.3952,116.9662,135640.0
2021-10-04 12:00:00,126.99,127.11,126.82,127.05,97913.0,116.957,117.0675,116.8004,117.0122,97913.0
2021-10-04 12:10:00,127.04,127.32,126.98,127.16,82554.0,117.003,117.2609,116.9478,117.1135,82554.0
2021-10-04 12:20:00,127.11,127.14,126.74,126.76,72939.0,117.0675,117.0951,116.7267,116.7451,72939.0
2021-10-04 12:30:00,126.74,126.83,126.48,126.53,73915.0,116.7267,116.8096,116.4873,116.5333,73915.0
2021-10-04 12:40:00,126.53,126.53,126.32,126.48,70982.0,116.5333,116.5333,116.3399,116.4873,70982.0
2021-10-04 12:50:00,126.48,126.5,126.26,126.36,56837.0,116.4873,116.5057,116.2846,116.3767,56837.0
2021-10-04 13:00:00,126.35,126.48,126.03,126.47,76695.0,116.3675,116.4873,116.0728,116.4781,76695.0
2021-10-04 13:10:00,126.45,126.7,126.34,126.34,63922.0,116.4596,116.6899,116.3583,116.3583,63922.0
2021-10-04 13:20:00,126.35,126.36,126.09,126.16,70306.0,116.3675,116.3767,116.1281,116.1925,70306.0
2021-10-04 13:30:00,126.11,126.43,126.11,126.42,100189.0,116.1465,116.4412,116.1465,116.432,100189.0
2021-10-04 13:40:00,126.41,126.53,126.22,126.51,52764.0,116.4228,116.5333,116.2478,116.5149,52764.0
2021-10-04 13:50:00,126.5,126.55,126.17,126.2,126530.0,116.5057,116.5517,116.2018,116.2294,126530.0
2021-10-04 14:00:00,126.21,126.49,126.21,126.39,99551.0,116.2386,116.4965,116.2386,116.4044,99551.0
2021-10-04 14:10:00,126.39,126.48,126.17,126.45,74840.0,116.4044,116.4873,116.2018,116.4596,74840.0
2021-10-04 14:20:00,126.42,126.56,126.15,126.21,80361.0,116.432,116.5609,116.1833,116.2386,80361.0
2021-10-04 14:30:00,126.2,126.38,126.16,126.34,82280.0,116.2294,116.3952,116.1925,116.3583,82280.0
2021-10-04 14:40:00,126.33,126.66,126.26,126.66,118327.0,116.3491,116.653,116.2846,116.653,118327.0
2021-10-04 14:50:00,126.65,126.66,126.36,126.42,83576.0,116.6438,116.653,116.3767,116.432,83576.0
2021-10-04 15:00:00,126.44,126.9,126.39,126.7,91868.0,116.4504,116.8741,116.4044,116.6899,91868.0
2021-10-04 15:10:00,126.7,126.71,126.21,126.23,88464.0,116.6899,116.6991,116.2386,116.257,88464.0
2021-10-04 15:20:00,126.23,126.26,126.01,126.03,164950.0,116.257,116.2846,116.0544,116.0728,164950.0
2021-10-04 15:30:00,126.02,126.1,125.92,126.03,242852.0,116.0636,116.1373,115.9715,116.0728,242852.0
2021-10-04 15:40:00,126.06,126.63,126.01,126.6,392764.0,116.1005,116.6254,116.0544,116.5978,392764.0
2021-10-04 15:50:00,126.59,126.81,126.33,126.68,671158.0,116.5886,116.7912,116.3491,116.6715,671158.0
2021-10-05 09:30:00,126.06,126.65,125.69,126.36,400373.0,116.1005,116.6438,115.7597,116.3767,400373.0
2021-10-05 09:40:00,126.41,126.72,126.31,126.56,190682.0,116.4228,116.7083,116.3307,116.5609,190682.0
2021-10-05 09:50:00,126.57,126.61,125.76,125.83,165678.0,116.5702,116.607,115.8242,115.8886,165678.0
2021-10-05 10:00:00,125.84,126.12,125.69,126.12,223583.0,115.8978,116.1557,115.7597,116.1557,223583.0
2021-10-05 10:10:00,126.12,126.31,125.98,126.18,255225.0,116.1557,116.3307,116.0268,116.211,255225.0
2021-10-05 10:20:00,126.21,126.56,126.1,126.48,241580.0,116.2386,116.5609,116.1373,116.4873,241580.0
2021-10-05 10:30:00,126.49,126.83,126.3,126.32,208265.0,116.4965,116.8096,116.3215,116.3399,208265.0
2021-10-05 10:40:00,126.36,126.95,126.36,126.94,149178.0,116.3767,116.9201,116.3767,116.9109,149178.0
2021-10-05 10:50:00,126.92,127.23,126.87,127.19,142671.0,116.8925,117.178,116.8465,117.1412,142671.0
2021-10-05 11:00:00,127.15,127.44,127.12,127.43,114119.0,117.1043,117.3714,117.0767,117.3622,114119.0
2021-10-05 11:10:00,127.43,127.7,127.37,127.5,119332.0,117.3622,117.6109,117.307,117.4267,119332.0
2021-10-05 11:20:00,127.51,127.65,127.42,127.5,193670.0,117.4359,117.5648,117.353,117.4267,193670.0
2021-10-05 11:30:00,127.5,127.67,127.43,127.44,187723.0,117.4267,117.5833,117.3622,117.3714,187723.0
2021-10-05 11:40:00,127.43,127.43,127.16,127.34,101965.0,117.3622,117.3622,117.1135,117.2793,101965.0
2021-10-05 11:50:00,127.33,127.56,127.29,127.56,93631.0,117.2701,117.4819,117.2333,117.4819,93631.0
2021-10-05 12:00:00,127.56,127.76,127.5,127.74,76736.0,117.4819,117.6661,117.4267,117.6477,76736.0
2021-10-05 12:10:00,127.76,128.19,127.75,128.03,206942.0,117.6661,118.0622,117.6569,117.9148,206942.0
2021-10-05 12:20:00,128.06,128.12,127.86,127.87,94615.0,117.9424,117.9977,117.7582,117.7674,94615.0
2021-10-05 12:30:00,127.87,128.09,127.84,128.03,61200.0,117.7674,117.9701,117.7398,117.9148,61200.0
2021-10-05 12:40:00,128.05,128.23,127.91,128.17,95869.0,117.9332,118.099,117.8043,118.0437,95869.0
2021-10-05 12:50:00,128.17,128.28,128.15,128.25,50757.0,118.0437,118.1451,118.0253,118.1174,50757.0
2021-10-05 13:00:00,128.26,128.26,128.1,128.23,46223.0,118.1266,118.1266,117.9793,118.099,46223.0
2021-10-05 13:10:00,128.23,128.38,128.14,128.35,73657.0,118.099,118.2372,118.0161,118.2095,73657.0
2021-10-05 13:20:00,128.36,128.44,128.26,128.33,90360.0,118.2187,118.2924,118.1266,118.1911,90360.0
2021-10-05 13:30:00,128.33,128.39,127.98,128.14,102124.0,118.1911,118.2464,117.8688,118.0161,102124.0
2021-10-05 13:40:00,128.16,128.4,128.15,128.34,84116.0,118.0345,118.2556,118.0253,118.2003,84116.0
2021-10-05 13:50:00,128.34,128.4,128.27,128.37,83900.0,118.2003,118.2556,118.1358,118.2279,83900.0
2021-10-05 14:00:00,128.38,128.47,128.25,128.38,89818.0,118.2372,118.32,118.1174,118.2372,89818.0
2021-10-05 14:10:00,128.38,128.45,128.32,128.36,71161.0,118.2372,118.3016,118.1819,118.2187,71161.0
2021-10-05 14:20:00,128.36,128.51,128.33,128.49,121697.0,118.2187,118.3569,118.1911,118.3385,121697.0
2021-10-05 14:30:00,128.49,128.65,128.43,128.65,333254.0,118.3385,118.4858,118.2832,118.4858,333254.0
2021-10-05 14:40:00,128.66,128.77,128.51,128.57,278584.0,118.495,118.5963,118.3569,118.4121,278584.0
2021-10-05 14:50:00,128.57,128.6,128.33,128.37,122275.0,118.4121,118.4398,118.1911,118.2279,122275.0
2021-10-05 15:00:00,128.38,128.38,128.16,128.19,101255.0,118.2372,118.2372,118.0345,118.0622,101255.0
2021-10-05 15:10:00,128.17,128.24,128.06,128.24,102545.0,118.0437,118.1082,117.9424,118.1082,102545.0
2021-10-05 15:20:00,128.23,128.28,127.99,128.08,101228.0,118.099,118.1451,117.878,117.9609,101228.0
2021-10-05 15:30:00,128.05,128.1,127.92,127.96,211151.0,117.9332,117.9793,117.8135,117.8503,211151.0
2021-10-05 15:40:00,127.96,128.13,127.95,127.99,214415.0,117.8503,118.0069,117.8411,117.878,214415.0
2021-10-05 15:50:00,128.0,128.06,127.43,127.56,490634.0,117.8872,117.9424,117.3622,117.4819,490634.0
2021-10-06 09:30:00,126.56,127.85,126.16,127.65,297792.0,116.5609,117.749,116.1925,117.5648,297792.0
2021-10-06 09:40:00,127.75,128.05,127.03,127.04,122001.0,117.6569,117.9332,116.9938,117.003,122001.0
2021-10-06 09:50:00,127.07,127.38,126.65,126.79,125561.0,117.0307,117.3162,116.6438,116.7728,125561.0
2021-10-06 10:00:00,126.83,126.89,126.07,126.5,127014.0,116.8096,116.8649,116.1097,116.5057,127014.0
2021-10-06 10:10:00,126.48,127.0,126.2,126.75,105806.0,116.4873,116.9662,116.2294,116.7359,105806.0
2021-10-06 10:20:00,126.77,127.26,126.77,127.07,162254.0,116.7544,117.2056,116.7544,117.0307,162254.0
2021-10-06 10:30:00,127.06,127.36,126.98,127.15,77349.0,117.0214,117.2977,116.9478,117.1043,77349.0
2021-10-06 10:40:00,127.17,127.19,126.82,127.18,75059.0,117.1228,117.1412,116.8004,117.132,75059.0
2021-10-06 10:50:00,127.19,127.2,126.71,126.87,76360.0,117.1412,117.1504,116.6991,116.8465,76360.0
2021-10-06 11:00:00,126.9,126.97,126.66,126.83,44302.0,116.8741,116.9386,116.653,116.8096,44302.0
2021-10-06 11:10:00,126.81,126.82,126.42,126.49,57440.0,116.7912,116.8004,116.432,116.4965,57440.0
2021-10-06 11:20:00,126.49,126.49,126.1,126.18,85907.0,116.4965,116.4965,116.1373,116.211,85907.0
2021-10-06 11:30:00,126.19,126.48,126.14,126.39,53890.0,116.2202,116.4873,116.1741,116.4044,53890.0
2021-10-06 11:40:00,126.39,126.59,126.3,126.57,138070.0,116.4044,116.5886,116.3215,116.5702,138070.0
2021-10-06 11:50:00,126.59,127.08,126.55,127.01,220592.0,116.5886,117.0399,116.5517,116.9754,220592.0
2021-10-06 12:00:00,127.02,127.03,126.41,126.46,57046.0,116.9846,116.9938,116.4228,116.4688,57046.0
2021-10-06 12:10:00,126.44,126.57,126.35,126.52,58710.0,116.4504,116.5702,116.3675,116.5241,58710.0
2021-10-06 12:20:00,126.52,126.63,126.25,126.35,40692.0,116.5241,116.6254,116.2754,116.3675,40692.0
2021-10-06 12:30:00,126.32,126.41,126.24,126.35,65403.0,116.3399,116.4228,116.2662,116.3675,65403.0
2021-10-06 12:40:00,126.37,126.61,126.34,126.41,37404.0,116.386,116.607,116.3583,116.4228,37404.0
2021-10-06 12:50:00,126.4,126.56,126.3,126.33,33651.0,116.4136,116.5609,116.3215,116.3491,33651.0
2021-10-06 13:00:00,126.35,126.44,126.1,126.29,65580.0,116.3675,116.4504,116.1373,116.3123,65580.0
2021-10-06 13:10:00,126.3,126.48,126.2,126.45,45148.0,116.3215,116.4873,116.2294,116.4596,45148.0
2021-10-06 13:20:00,126.45,126.8,126.35,126.79,50639.0,116.4596,116.782,116.3675,116.7728,50639.0
2021-10-06 13:30:00,126.81,127.25,126.81,127.25,51687.0,116.7912,117.1964,116.7912,117.1964,51687.0
2021-10-06 13:40:00,127.21,127.29,127.18,127.2,36641.0,117.1596,117.2333,117.132,117.1504,36641.0
2021-10-06 13:50:00,127.21,127.23,126.88,127.18,60773.0,117.1596,117.178,116.8557,117.132,60773.0
2021-10-06 14:00:00,127.19,127.32,127.04,127.28,78442.0,117.1412,117.2609,117.003,117.2241,78442.0
2021-10-06 14:10:00,127.26,127.49,127.19,127.48,168865.0,117.2056,117.4175,117.1412,117.4083,168865.0
2021-10-06 14:20:00,127.46,127.48,127.24,127.33,120820.0,117.3898,117.4083,117.1872,117.2701,120820.0
2021-10-06 14:30:00,127.36,127.48,127.3,127.47,41589.0,117.2977,117.4083,117.2425,117.3991,41589.0
2021-10-06 14:40:00,127.46,127.71,127.46,127.59,62183.0,117.3898,117.6201,117.3898,117.5096,62183.0
2021-10-06 14:50:00,127.59,127.73,127.35,127.36,86272.0,117.5096,117.6385,117.2885,117.2977,86272.0
2021-10-06 15:00:00,127.35,127.55,127.23,127.28,70872.0,117.2885,117.4727,117.178,117.2241,70872.0
2021-10-06 15:10:00,127.25,127.42,127.16,127.26,80902.0,117.1964,117.353,117.1135,117.2056,80902.0
2021-10-06 15:20:00,127.26,127.48,127.17,127.41,49254.0,117.2056,117.4083,117.1228,117.3438,49254.0
2021-10-06 15:30:00,127.4,127.41,127.12,127.31,131352.0,117.3346,117.3438,117.0767,117.2517,131352.0
2021-10-06 15:40:00,127.31,127.67,127.26,127.65,185829.0,117.2517,117.5833,117.2056,117.5648,185829.0
2021-10-06 15:50:00,127.68,128.27,127.59,128.08,552162.0,117.5925,118.1358,117.5096,117.9609,552162.0
2021-10-07 09:30:00,129.27,130.53,129.26,130.35,465934.0,119.0568,120.2173,119.0476,120.0515,465934.0
2021-10-07 09:40:00,130.39,130.55,129.83,129.88,179846.0,120.0884,120.2357,119.5726,119.6186,179846.0
2021-10-07 09:50:00,129.9,130.2,129.7,130.16,100655.0,119.6371,119.9134,119.4529,119.8765,100655.0
2021-10-07 10:00:00,130.2,130.33,129.94,130.12,209835.0,119.9134,120.0331,119.6739,119.8397,209835.0
2021-10-07 10:10:00,130.15,130.3,130.07,130.2,222338.0,119.8673,120.0055,119.7936,119.9134,222338.0
2021-10-07 10:20:00,130.23,130.34,130.09,130.14,211926.0,119.941,120.0423,119.8121,119.8581,211926.0
2021-10-07 10:30:00,130.15,130.57,130.06,130.45,371649.0,119.8673,120.2541,119.7844,120.1436,371649.0
2021-10-07 10:40:00,130.47,130.7,130.46,130.69,81579.0,120.162,120.3739,120.1528,120.3647,81579.0
2021-10-07 10:50:00,130.68,130.72,130.5,130.51,53669.0,120.3554,120.3923,120.1897,120.1989,53669.0
2021-10-07 11:00:00,130.51,130.55,130.42,130.45,64902.0,120.1989,120.2357,120.116,120.1436,64902.0
2021-10-07 11:10:00,130.46,130.52,130.23,130.3,58617.0,120.1528,120.2081,119.941,120.0055,58617.0
2021-10-07 11:20:00,130.32,130.41,130.19,130.21,177369.0,120.0239,120.1068,119.9042,119.9226,177369.0
2021-10-07 11:30:00,130.23,130.3,130.16,130.2,293451.0,119.941,120.0055,119.8765,119.9134,293451.0
2021-10-07 11:40:00,130.19,130.32,130.16,130.18,99610.0,119.9042,120.0239,119.8765,119.8949,99610.0
2021-10-07 11:50:00,130.18,130.44,130.11,130.4,81307.0,119.8949,120.1344,119.8305,120.0976,81307.0
2021-10-07 12:00:00,130.42,130.48,130.1,130.15,87638.0,120.116,120.1712,119.8213,119.8673,87638.0
2021-10-07 12:10:00,130.15,130.18,129.9,129.9,71002.0,119.8673,119.8949,119.6371,119.6371,71002.0
2021-10-07 12:20:00,129.9,129.99,129.83,129.87,66978.0,119.6371,119.72,119.5726,119.6094,66978.0
2021-10-07 12:30:00,129.9,129.97,129.85,129.92,51990.0,119.6371,119.7015,119.591,119.6555,51990.0
2021-10-07 12:40:00,129.92,129.96,129.78,129.83,53994.0,119.6555,119.6923,119.5265,119.5726,53994.0
2021-10-07 12:50:00,129.82,129.92,129.78,129.88,41925.0,119.5634,119.6555,119.5265,119.6186,41925.0
2021-10-07 13:00:00,129.87,129.87,129.64,129.67,51356.0,119.6094,119.6094,119.3976,119.4252,51356.0
2021-10-07 13:10:00,129.68,129.76,129.65,129.73,40577.0,119.4344,119.5081,119.4068,119.4805,40577.0
2021-10-07 13:20:00,129.74,129.79,129.63,129.71,55812.0,119.4897,119.5358,119.3884,119.4621,55812.0
2021-10-07 13:30:00,129.71,129.74,129.5,129.53,41448.0,119.4621,119.4897,119.2687,119.2963,41448.0
2021-10-07 13:40:00,129.53,129.66,129.52,129.55,41176.0,119.2963,119.416,119.2871,119.3147,41176.0
2021-10-07 13:50:00,129.54,129.57,129.33,129.33,71424.0,119.3055,119.3331,119.1121,119.1121,71424.0
2021-10-07 14:00:00,129.34,129.39,129.05,129.08,138507.0,119.1213,119.1674,118.8542,118.8819,138507.0
2021-10-07 14:10:00,129.08,129.25,129.02,129.18,80964.0,118.8819,119.0384,118.8266,118.974,80964.0
2021-10-07 14:20:00,129.18,129.24,129.07,129.12,38285.0,118.974,119.0292,118.8726,118.9187,38285.0
2021-10-07 14:30:00,129.12,129.15,128.8,128.86,100518.0,118.9187,118.9463,118.624,118.6792,100518.0
2021-10-07 14:40:00,128.86,128.89,128.66,128.72,124873.0,118.6792,118.7069,118.495,118.5503,124873.0
2021-10-07 14:50:00,128.72,128.74,128.39,128.4,128271.0,118.5503,118.5687,118.2464,118.2556,128271.0
2021-10-07 15:00:00,128.39,128.49,128.32,128.4,131647.0,118.2464,118.3385,118.1819,118.2556,131647.0
2021-10-07 15:10:00,128.39,128.39,128.09,128.16,288142.0,118.2464,118.2464,117.9701,118.0345,288142.0
2021-10-07 15:20:00,128.15,128.21,128.02,128.04,177051.0,118.0253,118.0806,117.9056,117.924,177051.0
2021-10-07 15:30:00,128.03,128.14,127.95,128.04,261758.0,117.9148,118.0161,117.8411,117.924,261758.0
2021-10-07 15:40:00,128.06,128.19,127.79,127.85,232368.0,117.9424,118.0622,117.6938,117.749,232368.0
2021-10-07 15:50:00,127.84,127.9,127.59,127.83,670842.0,117.7398,117.7951,117.5096,117.7306,670842.0
2021-10-08 09:30:00,128.42,128.6,126.47,126.59,284570.0,118.274,118.4398,116.4781,116.5886,284570.0
2021-10-08 09:40:00,126.63,127.22,126.31,127.08,265058.0,116.6254,117.1688,116.3307,117.0399,265058.0
2021-10-08 09:50:00,127.08,127.3,126.58,126.6,106941.0,117.0399,117.2425,116.5794,116.5978,106941.0
2021-10-08 10:00:00,126.6,127.26,126.52,127.11,112408.0,116.5978,117.2056,116.5241,117.0675,112408.0
2021-10-08 10:10:00,127.1,127.22,126.93,126.98,135698.0,117.0583,117.1688,116.9017,116.9478,135698.0
2021-10-08 10:20:00,126.96,127.11,126.74,126.91,115812.0,116.9293,117.0675,116.7267,116.8833,115812.0
2021-10-08 10:30:00,126.92,127.04,126.55,126.58,71902.0,116.8925,117.003,116.5517,116.5794,71902.0
2021-10-08 10:40:00,126.59,126.69,126.21,126.59,151859.0,116.5886,116.6807,116.2386,116.5886,151859.0
2021-10-08 10:50:00,126.59,127.0,126.51,126.79,133011.0,116.5886,116.9662,116.5149,116.7728,133011.0
2021-10-08 11:00:00,126.8,126.92,126.73,126.75,76683.0,116.782,116.8925,116.7175,116.7359,76683.0
2021-10-08 11:10:00,126.76,126.98,126.71,126.83,78097.0,116.7451,116.9478,116.6991,116.8096,78097.0
2021-10-08 11:20:00,126.82,126.83,126.52,126.59,118871.0,116.8004,116.8096,116.5241,116.5886,118871.0
2021-10-08 11:30:00,126.59,126.8,126.55,126.76,103026.0,116.5886,116.782,116.5517,116.7451,103026.0
2021-10-08 11:40:00,126.75,126.75,126.62,126.64,114376.0,116.7359,116.7359,116.6162,116.6346,114376.0
2021-10-08 11:50:00,126.65,126.74,126.47,126.62,74325.0,116.6438,116.7267,116.4781,116.6162,74325.0
2021-10-08 12:00:00,126.6,126.74,126.58,126.68,63710.0,116.5978,116.7267,116.5794,116.6715,63710.0
2021-10-08 12:10:00,126.66,126.74,126.57,126.61,42228.0,116.653,116.7267,116.5702,116.607,42228.0
2021-10-08 12:20:00,126.62,126.71,126.58,126.68,59102.0,116.6162,116.6991,116.5794,116.6715,59102.0
2021-10-08 12:30:00,126.66,126.9,126.65,126.9,50262.0,116.653,116.8741,116.6438,116.8741,50262.0
2021-10-08 12:40:00,126.89,127.01,126.8,126.86,66903.0,116.8649,116.9754,116.782,116.8372,66903.0
2021-10-08 12:50:00,126.85,126.92,126.78,126.81,35024.0,116.828,116.8925,116.7636,116.7912,35024.0
2021-10-08 13:00:00,126.82,126.89,126.65,126.69,67757.0,116.8004,116.8649,116.6438,116.6807,67757.0
2021-10-08 13:10:00,126.69,126.78,126.47,126.53,74419.0,116.6807,116.7636,116.4781,116.5333,74419.0
2021-10-08 13:20:00,126.52,126.62,126.45,126.52,119607.0,116.5241,116.6162,116.4596,116.5241,119607.0
2021-10-08 13:30:00,126.5,126.6,126.47,126.48,42296.0,116.5057,116.5978,116.4781,116.4873,42296.0
2021-10-08 13:40:00,126.47,126.59,126.38,126.58,74461.0,116.4781,116.5886,116.3952,116.5794,74461.0
2021-10-08 13:50:00,126.57,126.75,126.54,126.69,50542.0,116.5702,116.7359,116.5425,116.6807,50542.0
2021-10-08 14:00:00,126.71,126.87,126.68,126.82,63602.0,116.6991,116.8465,116.6715,116.8004,63602.0
2021-10-08 14:10:00,126.81,126.89,126.65,126.83,92856.0,116.7912,116.8649,116.6438,116.8096,92856.0
2021-10-08 14:20:00,126.83,127.0,126.73,126.96,64385.0,116.8096,116.9662,116.7175,116.9293,64385.0
2021-10-08 14:30:00,126.97,127.01,126.84,126.93,38910.0,116.9386,116.9754,116.8188,116.9017,38910.0
2021-10-08 14:40:00,126.93,126.99,126.89,126.94,54018.0,116.9017,116.957,116.8649,116.9109,54018.0
2021-10-08 14:50:00,126.93,126.97,126.86,126.88,36976.0,116.9017,116.9386,116.8372,116.8557,36976.0
2021-10-08 15:00:00,126.87,127.03,126.8,127.02,44038.0,116.8465,116.9938,116.782,116.9846,44038.0
2021-10-08 15:10:00,127.03,127.07,126.88,127.04,89299.0,116.9938,117.0307,116.8557,117.003,89299.0
2021-10-08 15:20:00,127.04,127.09,126.86,127.01,54306.0,117.003,117.0491,116.8372,116.9754,54306.0
2021-10-08 15:30:00,127.01,127.05,126.73,126.86,93782.0,116.9754,117.0122,116.7175,116.8372,93782.0
2021-10-08 15:40:00,126.84,126.85,126.64,126.64,146735.0,116.8188,116.828,116.6346,116.6346,146735.0
2021-10-08 15:50:00,126.61,126.87,126.5,126.52,427192.0,116.607,116.8465,116.5057,116.5241,427192.0
2021-10-11 09:30:00,126.1,126.93,125.92,126.67,230547.0,116.1373,116.9017,115.9715,116.6623,230547.0
2021-10-11 09:40:00,126.66,127.1,126.57,127.05,112287.0,116.653,117.0583,116.5702,117.0122,112287.0
2021-10-11 09:50:00,127.04,127.15,126.94,127.12,123832.0,117.003,117.1043,116.9109,117.0767,123832.0
2021-10-11 10:00:00,127.13,127.23,126.93,127.03,105093.0,117.0859,117.178,116.9017,116.9938,105093.0
2021-10-11 10:10:00,127.04,127.18,126.97,127.04,124015.0,117.003,117.132,116.9386,117.003,124015.0
2021-10-11 10:20:00,127.05,127.12,126.98,127.01,49198.0,117.0122,117.0767,116.9478,116.9754,49198.0
2021-10-11 10:30:00,127.06,127.08,126.94,127.04,45961.0,117.0214,117.0399,116.9109,117.003,45961.0
2021-10-11 10:40:00,127.04,127.07,126.59,126.64,56385.0,117.003,117.0307,116.5886,116.6346,56385.0
2021-10-11 10:50:00,126.66,126.68,126.5,126.56,64211.0,116.653,116.6715,116.5057,116.5609,64211.0
2021-10-11 11:00:00,126.56,126.82,126.56,126.8,55902.0,116.5609,116.8004,116.5609,116.782,55902.0
2021-10-11 11:10:00,126.8,126.9,126.6,126.65,45421.0,116.782,116.8741,116.5978,116.6438,45421.0
2021-10-11 11:20:00,126.63,126.85,126.63,126.63,269315.0,116.6254,116.828,116.6254,116.6254,269315.0
2021-10-11 11:30:00,126.63,126.68,126.43,126.65,66725.0,116.6254,116.6715,116.4412,116.6438,66725.0
2021-10-11 11:40:00,126.66,126.69,126.35,126.38,52787.0,116.653,116.6807,116.3675,116.3952,52787.0
2021-10-11 11:50:00,126.4,126.45,126.3,126.38,43323.0,116.4136,116.4596,116.3215,116.3952,43323.0
2021-10-11 12:00:00,126.38,126.42,125.95,126.07,88411.0,116.3952,116.432,115.9991,116.1097,88411.0
2021-10-11 12:10:00,126.09,126.1,125.84,125.97,71699.0,116.1281,116.1373,115.8978,116.0176,71699.0
2021-10-11 12:20:00,125.96,126.1,125.85,125.97,77012.0,116.0084,116.1373,115.907,116.0176,77012.0
2021-10-11 12:30:00,125.95,125.99,125.85,125.9,64646.0,115.9991,116.036,115.907,115.9531,64646.0
2021-10-11 12:40:00,125.89,125.91,125.76,125.87,179209.0,115.9439,115.9623,115.8242,115.9255,179209.0
2021-10-11 12:50:00,125.86,125.88,125.6,125.67,131746.0,115.9163,115.9347,115.6768,115.7413,131746.0
2021-10-11 13:00:00,125.67,125.67,125.34,125.41,129236.0,115.7413,115.7413,115.4373,115.5018,129236.0
2021-10-11 13:10:00,125.41,125.51,125.26,125.28,119784.0,115.5018,115.5939,115.3637,115.3821,119784.0
2021-10-11 13:20:00,125.3,125.3,125.06,125.12,108656.0,115.4005,115.4005,115.1795,115.2347,108656.0
2021-10-11 13:30:00,125.11,125.23,125.04,125.2,76585.0,115.2255,115.336,115.161,115.3084,76585.0
2021-10-11 13:40:00,125.19,125.48,125.19,125.35,127780.0,115.2992,115.5663,115.2992,115.4465,127780.0
2021-10-11 13:50:00,125.36,125.46,125.28,125.38,97893.0,115.4558,115.5479,115.3821,115.4742,97893.0
2021-10-11 14:00:00,125.37,125.52,125.29,125.52,55164.0,115.465,115.6031,115.3913,115.6031,55164.0
2021-10-11 14:10:00,125.52,125.7,125.49,125.59,61930.0,115.6031,115.7689,115.5755,115.6676,61930.0
2021-10-11 14:20:00,125.58,125.63,125.5,125.63,46570.0,115.6584,115.7044,115.5847,115.7044,46570.0
2021-10-11 14:30:00,125.62,125.67,125.47,125.47,42349.0,115.6952,115.7413,115.5571,115.5571,42349.0
2021-10-11 14:40:00,125.5,125.65,125.46,125.56,48375.0,115.5847,115.7228,115.5479,115.64,48375.0
2021-10-11 14:50:00,125.57,125.7,125.4,125.61,60408.0,115.6492,115.7689,115.4926,115.686,60408.0
2021-10-11 15:00:00,125.61,125.71,125.55,125.62,81717.0,115.686,115.7781,115.6307,115.6952,81717.0
2021-10-11 15:10:00,125.63,125.79,125.62,125.65,72379.0,115.7044,115.8518,115.6952,115.7228,72379.0
2021-10-11 15:20:00,125.69,125.71,125.32,125.36,79329.0,115.7597,115.7781,115.4189,115.4558,79329.0
2021-10-11 15:30:00,125.35,125.49,125.33,125.33,135872.0,115.4465,115.5755,115.4281,115.4281,135872.0
2021-10-11 15:40:00,125.34,125.35,124.95,125.04,334228.0,115.4373,115.4465,115.0781,115.161,334228.0
2021-10-11 15:50:00,125.02,125.15,124.88,124.92,474517.0,115.1426,115.2623,115.0137,115.0505,474517.0
2021-10-12 09:30:00,125.39,125.47,124.75,124.82,250709.0,115.4834,115.5571,114.8939,114.9584,250709.0
2021-10-12 09:40:00,124.82,125.04,124.4,124.42,198801.0,114.9584,115.161,114.5716,114.59,198801.0
2021-10-12 09:50:00,124.43,124.67,124.04,124.07,194418.0,114.5992,114.8203,114.24,114.2677,194418.0
2021-10-12 10:00:00,124.07,124.37,123.97,123.99,279287.0,114.2677,114.544,114.1756,114.194,279287.0
2021-10-12 10:10:00,123.97,124.16,123.58,123.89,249209.0,114.1756,114.3506,113.8164,114.1019,249209.0
2021-10-12 10:20:00,123.88,123.88,123.42,123.74,178954.0,114.0927,114.0927,113.669,113.9637,178954.0
2021-10-12 10:30:00,123.73,123.75,123.19,123.3,196564.0,113.9545,113.973,113.4572,113.5585,196564.0
2021-10-12 10:40:00,123.31,123.58,123.23,123.52,228565.0,113.5677,113.8164,113.494,113.7611,228565.0
2021-10-12 10:50:00,123.53,123.53,123.13,123.19,165284.0,113.7703,113.7703,113.4019,113.4572,165284.0
2021-10-12 11:00:00,123.2,123.83,123.2,123.76,130925.0,113.4664,114.0466,113.4664,113.9822,130925.0
2021-10-12 11:10:00,123.76,123.79,123.08,123.13,161451.0,113.9822,114.0098,113.3559,113.4019,161451.0
2021-10-12 11:20:00,123.13,123.28,122.9,122.98,239523.0,113.4019,113.5401,113.1901,113.2638,239523.0
2021-10-12 11:30:00,122.98,123.08,122.89,122.89,218127.0,113.2638,113.3559,113.1809,113.1809,218127.0
2021-10-12 11:40:00,122.89,122.91,122.5,122.58,274105.0,113.1809,113.1993,112.8217,112.8954,274105.0
2021-10-12 11:50:00,122.58,122.78,122.56,122.73,137239.0,112.8954,113.0796,112.877,113.0335,137239.0
2021-10-12 12:00:00,122.75,122.91,122.73,122.76,206364.0,113.052,113.1993,113.0335,113.0612,206364.0
2021-10-12 12:10:00,122.78,122.81,122.58,122.7,175303.0,113.0796,113.1072,112.8954,113.0059,175303.0
2021-10-12 12:20:00,122.71,122.77,122.47,122.77,223993.0,113.0151,113.0704,112.7941,113.0704,223993.0
2021-10-12 12:30:00,122.78,122.81,122.55,122.64,157406.0,113.0796,113.1072,112.8678,112.9507,157406.0
2021-10-12 12:40:00,122.65,122.98,122.63,122.89,121098.0,112.9599,113.2638,112.9414,113.1809,121098.0
2021-10-12 12:50:00,122.91,122.98,122.82,122.88,79759.0,113.1993,113.2638,113.1164,113.1717,79759.0
2021-10-12 13:00:00,122.88,122.88,122.67,122.7,76915.0,113.1717,113.1717,112.9783,113.0059,76915.0
2021-10-12 13:10:00,122.7,122.99,122.68,122.69,193507.0,113.0059,113.273,112.9875,112.9967,193507.0
2021-10-12 13:20:00,122.7,122.85,122.5,122.72,138573.0,113.0059,113.1441,112.8217,113.0243,138573.0
2021-10-12 13:30:00,122.73,122.82,122.61,122.79,71449.0,113.0335,113.1164,112.923,113.0888,71449.0
2021-10-12 13:40:00,122.79,122.99,122.76,122.99,73856.0,113.0888,113.273,113.0612,113.273,73856.0
2021-10-12 13:50:00,122.99,123.06,122.88,122.96,90444.0,113.273,113.3375,113.1717,113.2454,90444.0
2021-10-12 14:00:00,122.95,122.99,122.79,122.82,104354.0,113.2362,113.273,113.0888,113.1164,104354.0
2021-10-12 14:10:00,122.82,123.11,122.8,122.96,139619.0,113.1164,113.3835,113.098,113.2454,139619.0
2021-10-12 14:20:00,122.97,123.01,122.66,122.75,157293.0,113.2546,113.2914,112.9691,113.052,157293.0
2021-10-12 14:30:00,122.75,122.82,122.17,122.2,252691.0,113.052,113.1164,112.5178,112.5454,252691.0
2021-10-12 14:40:00,122.21,122.53,122.16,122.44,136788.0,112.5546,112.8493,112.5086,112.7665,136788.0
2021-10-12 14:50:00,122.45,122.61,122.38,122.52,156752.0,112.7757,112.923,112.7112,112.8401,156752.0
2021-10-12 15:00:00,122.55,122.68,122.5,122.53,114409.0,112.8678,112.9875,112.8217,112.8493,114409.0
2021-10-12 15:10:00,122.52,122.67,122.52,122.65,82200.0,112.8401,112.9783,112.8401,112.9599,82200.0
2021-10-12 15:20:00,122.66,122.92,122.59,122.86,102212.0,112.9691,113.2085,112.9046,113.1533,102212.0
2021-10-12 15:30:00,122.85,123.26,122.82,123.13,190772.0,113.1441,113.5217,113.1164,113.4019,190772.0
2021-10-12 15:40:00,123.13,123.14,122.75,122.82,187749.0,113.4019,113.4111,113.052,113.1164,187749.0
2021-10-12 15:50:00,122.84,123.17,122.56,122.97,560825.0,113.1349,113.4388,112.877,113.2546,560825.0
2021-10-13 09:30:00,125.21,126.32,125.18,125.6,950504.0,115.3176,116.3399,115.29,115.6768,950504.0
2021-10-13 09:40:00,125.58,125.81,124.63,124.64,460849.0,115.6584,115.8702,114.7834,114.7926,460849.0
2021-10-13 09:50:00,124.6,124.7,123.52,123.85,412167.0,114.7558,114.8479,113.7611,114.0651,412167.0
2021-10-13 10:00:00,123.82,124.78,123.82,124.65,326240.0,114.0374,114.9216,114.0374,114.8018,326240.0
2021-10-13 10:10:00,124.65,124.68,123.87,124.59,276569.0,114.8018,114.8295,114.0835,114.7466,276569.0
2021-10-13 10:20:00,124.65,124.82,124.43,124.7,182520.0,114.8018,114.9584,114.5992,114.8479,182520.0
2021-10-13 10:30:00,124.7,125.34,124.63,125.31,312846.0,114.8479,115.4373,114.7834,115.4097,312846.0
2021-10-13 10:40:00,125.31,125.66,125.01,125.05,370740.0,115.4097,115.7321,115.1334,115.1702,370740.0
2021-10-13 10:50:00,125.05,125.08,124.74,124.88,189203.0,115.1702,115.1979,114.8847,115.0137,189203.0
2021-10-13 11:00:00,124.86,125.19,124.85,125.11,142248.0,114.9953,115.2992,114.986,115.2255,142248.0
2021-10-13 11:10:00,125.12,125.37,125.04,125.36,140941.0,115.2347,115.465,115.161,115.4558,140941.0
2021-10-13 11:20:00,125.35,125.35,124.91,125.03,159947.0,115.4465,115.4465,115.0413,115.1518,159947.0
2021-10-13 11:30:00,125.02,125.08,124.75,124.91,127321.0,115.1426,115.1979,114.8939,115.0413,127321.0
2021-10-13 11:40:00,124.91,125.41,124.9,125.32,161823.0,115.0413,115.5018,115.0321,115.4189,161823.0
2021-10-13 11:50:00,125.32,125.45,125.05,125.25,141252.0,115.4189,115.5386,115.1702,115.3544,141252.0
2021-10-13 12:00:00,125.27,125.32,125.18,125.26,80971.0,115.3729,115.4189,115.29,115.3637,80971.0
2021-10-13 12:10:00,125.25,125.25,124.94,125.0,110449.0,115.3544,115.3544,115.0689,115.1242,110449.0
2021-10-13 12:20:00,125.0,125.19,124.93,125.19,102468.0,115.1242,115.2992,115.0597,115.2992,102468.0
2021-10-13 12:30:00,125.18,125.2,125.08,125.12,98584.0,115.29,115.3084,115.1979,115.2347,98584.0
2021-10-13 12:40:00,125.12,125.28,124.93,124.98,95251.0,115.2347,115.3821,115.0597,115.1058,95251.0
2021-10-13 12:50:00,124.99,125.06,124.93,125.01,86763.0,115.115,115.1795,115.0597,115.1334,86763.0
2021-10-13 13:00:00,125.01,125.26,125.0,125.25,88451.0,115.1334,115.3637,115.1242,115.3544,88451.0
2021-10-13 13:10:00,125.24,125.32,125.15,125.17,63279.0,115.3452,115.4189,115.2623,115.2808,63279.0
2021-10-13 13:20:00,125.18,125.3,125.03,125.28,123749.0,115.29,115.4005,115.1518,115.3821,123749.0
2021-10-13 13:30:00,125.27,125.58,125.26,125.53,99401.0,115.3729,115.6584,115.3637,115.6123,99401.0
2021-10-13 13:40:00,125.53,125.53,125.32,125.38,60820.0,115.6123,115.6123,115.4189,115.4742,60820.0
2021-10-13 13:50:00,125.4,125.49,125.38,125.4,62481.0,115.4926,115.5755,115.4742,115.4926,62481.0
2021-10-13 14:00:00,125.41,125.76,125.15,125.48,125649.0,115.5018,115.8242,115.2623,115.5663,125649.0
2021-10-13 14:10:00,125.48,125.51,125.28,125.34,86739.0,115.5663,115.5939,115.3821,115.4373,86739.0
2021-10-13 14:20:00,125.34,125.49,125.19,125.19,81785.0,115.4373,115.5755,115.2992,115.2992,81785.0
2021-10-13 14:30:00,125.18,125.27,125.08,125.11,73567.0,115.29,115.3729,115.1979,115.2255,73567.0
2021-10-13 14:40:00,125.13,125.13,124.88,124.93,112982.0,115.2439,115.2439,115.0137,115.0597,112982.0
2021-10-13 14:50:00,124.93,125.01,124.88,124.89,85777.0,115.0597,115.1334,115.0137,115.0229,85777.0
2021-10-13 15:00:00,124.89,125.0,124.75,124.99,104024.0,115.0229,115.1242,114.8939,115.115,104024.0
2021-10-13 15:10:00,124.98,125.0,124.81,124.86,83958.0,115.1058,115.1242,114.9492,114.9953,83958.0
2021-10-13 15:20:00,124.87,124.95,124.65,124.66,99071.0,115.0045,115.0781,114.8018,114.8111,99071.0
2021-10-13 15:30:00,124.66,124.93,124.66,124.87,142453.0,114.8111,115.0597,114.8111,115.0045,142453.0
2021-10-13 15:40:00,124.86,125.04,124.67,125.0,222187.0,114.9953,115.161,114.8203,115.1242,222187.0
2021-10-13 15:50:00,124.99,125.14,124.86,125.07,776421.0,115.115,115.2531,114.9953,115.1887,776421.0
2021-10-14 09:30:00,126.16,126.85,125.99,126.83,588482.0,116.1925,116.828,116.036,116.8096,588482.0
2021-10-14 09:40:00,126.83,127.65,126.83,127.32,488052.0,116.8096,117.5648,116.8096,117.2609,488052.0
2021-10-14 09:50:00,127.3,127.54,126.92,127.33,253588.0,117.2425,117.4635,116.8925,117.2701,253588.0
2021-10-14 10:00:00,127.33,127.8,127.27,127.78,212889.0,117.2701,117.703,117.2149,117.6846,212889.0
2021-10-14 10:10:00,127.78,127.94,127.58,127.61,141127.0,117.6846,117.8319,117.5004,117.528,141127.0
2021-10-14 10:20:00,127.61,127.8,127.52,127.75,114774.0,117.528,117.703,117.4451,117.6569,114774.0
2021-10-14 10:30:00,127.76,127.92,127.68,127.74,133259.0,117.6661,117.8135,117.5925,117.6477,133259.0
2021-10-14 10:40:00,127.74,128.03,127.74,127.95,101252.0,117.6477,117.9148,117.6477,117.8411,101252.0
2021-10-14 10:50:00,127.94,128.26,127.94,128.21,656202.0,117.8319,118.1266,117.8319,118.0806,656202.0
2021-10-14 11:00:00,128.21,128.5,127.94,127.96,327044.0,118.0806,118.3477,117.8319,117.8503,327044.0
2021-10-14 11:10:00,127.96,128.41,127.95,128.29,109597.0,117.8503,118.2648,117.8411,118.1543,109597.0
2021-10-14 11:20:00,128.3,128.33,128.1,128.17,86689.0,118.1635,118.1911,117.9793,118.0437,86689.0
2021-10-14 11:30:00,128.15,128.4,128.13,128.4,81082.0,118.0253,118.2556,118.0069,118.2556,81082.0
2021-10-14 11:40:00,128.42,128.51,128.32,128.47,159282.0,118.274,118.3569,118.1819,118.32,159282.0
2021-10-14 11:50:00,128.46,128.47,128.35,128.43,80969.0,118.3108,118.32,118.2095,118.2832,80969.0
2021-10-14 12:00:00,128.41,128.63,128.32,128.56,110110.0,118.2648,118.4674,118.1819,118.4029,110110.0
2021-10-14 12:10:00,128.56,128.65,128.5,128.52,86162.0,118.4029,118.4858,118.3477,118.3661,86162.0
2021-10-14 12:20:00,128.51,128.6,128.36,128.55,166264.0,118.3569,118.4398,118.2187,118.3937,166264.0
2021-10-14 12:30:00,128.55,128.58,128.47,128.53,79937.0,118.3937,118.4214,118.32,118.3753,79937.0
2021-10-14 12:40:00,128.54,128.58,128.45,128.57,76047.0,118.3845,118.4214,118.3016,118.4121,76047.0
2021-10-14 12:50:00,128.55,128.57,128.35,128.55,95174.0,118.3937,118.4121,118.2095,118.3937,95174.0
2021-10-14 13:00:00,128.54,128.67,128.49,128.61,129169.0,118.3845,118.5042,118.3385,118.449,129169.0
2021-10-14 13:10:00,128.61,128.86,128.56,128.85,135584.0,118.449,118.6792,118.4029,118.67,135584.0
2021-10-14 13:20:00,128.84,128.99,128.73,128.87,239619.0,118.6608,118.799,118.5595,118.6884,239619.0
2021-10-14 13:30:00,128.88,129.23,128.85,129.23,220654.0,118.6977,119.02,118.67,119.02,220654.0
2021-10-14 13:40:00,129.22,129.3,128.97,129.11,138279.0,119.0108,119.0845,118.7805,118.9095,138279.0
2021-10-14 13:50:00,129.09,129.09,128.83,128.84,74430.0,118.8911,118.8911,118.6516,118.6608,74430.0
2021-10-14 14:00:00,128.84,128.89,128.65,128.72,94925.0,118.6608,118.7069,118.4858,118.5503,94925.0
2021-10-14 14:10:00,128.72,128.95,128.69,128.91,133203.0,118.5503,118.7621,118.5227,118.7253,133203.0
2021-10-14 14:20:00,128.91,129.14,128.89,129.05,170276.0,118.7253,118.9371,118.7069,118.8542,170276.0
2021-10-14 14:30:00,129.06,129.06,128.59,128.64,318951.0,118.8634,118.8634,118.4306,118.4766,318951.0
2021-10-14 14:40:00,128.64,128.64,128.52,128.58,93724.0,118.4766,118.4766,118.3661,118.4214,93724.0
2021-10-14 14:50:00,128.57,128.64,128.45,128.58,124691.0,118.4121,118.4766,118.3016,118.4214,124691.0
2021-10-14 15:00:00,128.58,128.61,128.4,128.43,114697.0,118.4214,118.449,118.2556,118.2832,114697.0
2021-10-14 15:10:00,128.43,128.73,128.4,128.72,164600.0,118.2832,118.5595,118.2556,118.5503,164600.0
2021-10-14 15:20:00,128.71,128.72,128.44,128.56,98515.0,118.5411,118.5503,118.2924,118.4029,98515.0
2021-10-14 15:30:00,128.56,128.56,128.27,128.29,116010.0,118.4029,118.4029,118.1358,118.1543,116010.0
2021-10-14 15:40:00,128.28,128.32,128.13,128.28,227620.0,118.1451,118.1819,118.0069,118.1451,227620.0
2021-10-14 15:50:00,128.27,128.72,128.17,128.67,611157.0,118.1358,118.5503,118.0437,118.5042,611157.0
2021-10-15 09:30:00,128.95,129.83,128.68,129.76,548014.0,118.7621,119.5726,118.5135,119.5081,548014.0
2021-10-15 09:40:00,129.76,129.76,129.16,129.55,192532.0,119.5081,119.5081,118.9555,119.3147,192532.0
2021-10-15 09:50:00,129.54,129.89,129.52,129.81,154014.0,119.3055,119.6279,119.2871,119.5542,154014.0
2021-10-15 10:00:00,129.82,130.14,129.57,130.01,316800.0,119.5634,119.8581,119.3331,119.7384,316800.0
2021-10-15 10:10:00,130.02,130.05,129.7,129.81,144007.0,119.7476,119.7752,119.4529,119.5542,144007.0
2021-10-15 10:20:00,129.8,129.87,129.37,129.43,117282.0,119.545,119.6094,119.1489,119.2042,117282.0
2021-10-15 10:30:00,129.44,129.9,129.44,129.82,119743.0,119.2134,119.6371,119.2134,119.5634,119743.0
2021-10-15 10:40:00,129.85,129.89,129.66,129.88,87105.0,119.591,119.6279,119.416,119.6186,87105.0
2021-10-15 10:50:00,129.87,130.22,129.84,130.21,148965.0,119.6094,119.9318,119.5818,119.9226,148965.0
2021-10-15 11:00:00,130.23,130.23,129.95,130.03,151327.0,119.941,119.941,119.6831,119.7568,151327.0
2021-10-15 11:10:00,130.04,130.08,129.73,129.73,88396.0,119.766,119.8028,119.4805,119.4805,88396.0
2021-10-15 11:20:00,129.73,129.87,129.66,129.82,80350.0,119.4805,119.6094,119.416,119.5634,80350.0
2021-10-15 11:30:00,129.83,129.89,129.66,129.68,74266.0,119.5726,119.6279,119.416,119.4344,74266.0
2021-10-15 11:40:00,129.69,129.75,129.45,129.49,81199.0,119.4437,119.4989,119.2226,119.2595,81199.0
2021-10-15 11:50:00,129.49,129.51,129.26,129.28,68624.0,119.2595,119.2779,119.0476,119.066,68624.0
2021-10-15 12:00:00,129.28,129.5,129.27,129.44,60783.0,119.066,119.2687,119.0568,119.2134,60783.0
2021-10-15 12:10:00,129.43,129.65,129.43,129.62,50517.0,119.2042,119.4068,119.2042,119.3792,50517.0
2021-10-15 12:20:00,129.6,129.67,129.42,129.67,83118.0,119.3608,119.4252,119.195,119.4252,83118.0
2021-10-15 12:30:00,129.65,129.7,129.53,129.68,39374.0,119.4068,119.4529,119.2963,119.4344,39374.0
2021-10-15 12:40:00,129.68,129.77,129.66,129.71,49315.0,119.4344,119.5173,119.416,119.4621,49315.0
2021-10-15 12:50:00,129.69,129.73,129.61,129.64,69896.0,119.4437,119.4805,119.37,119.3976,69896.0
2021-10-15 13:00:00,129.65,129.69,129.49,129.6,37158.0,119.4068,119.4437,119.2595,119.3608,37158.0
2021-10-15 13:10:00,129.6,129.69,129.52,129.67,51346.0,119.3608,119.4437,119.2871,119.4252,51346.0
2021-10-15 13:20:00,129.68,129.92,129.65,129.91,75636.0,119.4344,119.6555,119.4068,119.6463,75636.0
2021-10-15 13:30:00,129.91,129.94,129.79,129.8,50213.0,119.6463,119.6739,119.5358,119.545,50213.0
2021-10-15 13:40:00,129.8,129.98,129.79,129.95,54806.0,119.545,119.7107,119.5358,119.6831,54806.0
2021-10-15 13:50:00,129.95,130.14,129.93,130.12,69127.0,119.6831,119.8581,119.6647,119.8397,69127.0
2021-10-15 14:00:00,130.12,130.23,130.06,130.17,144627.0,119.8397,119.941,119.7844,119.8857,144627.0
2021-10-15 14:10:00,130.18,130.36,130.16,130.34,183927.0,119.8949,120.0607,119.8765,120.0423,183927.0
2021-10-15 14:20:00,130.33,130.48,130.3,130.41,101524.0,120.0331,120.1712,120.0055,120.1068,101524.0
2021-10-15 14:30:00,130.41,130.43,130.07,130.1,149972.0,120.1068,120.1252,119.7936,119.8213,149972.0
2021-10-15 14:40:00,130.11,130.24,130.06,130.11,114648.0,119.8305,119.9502,119.7844,119.8305,114648.0
2021-10-15 14:50:00,130.11,130.19,130.08,130.13,84523.0,119.8305,119.9042,119.8028,119.8489,84523.0
2021-10-15 15:00:00,130.13,130.17,129.91,129.94,100597.0,119.8489,119.8857,119.6463,119.6739,100597.0
2021-10-15 15:10:00,129.93,130.03,129.88,129.93,79254.0,119.6647,119.7568,119.6186,119.6647,79254.0
2021-10-15 15:20:00,129.94,130.2,129.86,130.11,151908.0,119.6739,119.9134,119.6002,119.8305,151908.0
2021-10-15 15:30:00,130.11,130.17,129.98,130.14,138433.0,119.8305,119.8857,119.7107,119.8581,138433.0
2021-10-15 15:40:00,130.15,130.15,129.98,130.04,164037.0,119.8673,119.8673,119.7107,119.766,164037.0
2021-10-15 15:50:00,130.04,130.33,129.95,130.21,427466.0,119.766,120.0331,119.6831,119.9226,427466.0
2021-10-18 09:30:00,129.35,129.54,128.24,128.57,315877.0,119.1305,119.3055,118.1082,118.4121,315877.0
2021-10-18 09:40:00,128.62,129.64,128.46,129.56,171102.0,118.4582,119.3976,118.3108,119.3239,171102.0
2021-10-18 09:50:00,129.62,129.72,129.37,129.51,103850.0,119.3792,119.4713,119.1489,119.2779,103850.0
2021-10-18 10:00:00,129.54,129.75,129.29,129.36,101139.0,119.3055,119.4989,119.0753,119.1397,101139.0
2021-10-18 10:10:00,129.36,129.79,129.25,129.71,101543.0,119.1397,119.5358,119.0384,119.4621,101543.0
2021-10-18 10:20:00,129.69,129.71,129.48,129.62,69859.0,119.4437,119.4621,119.2502,119.3792,69859.0
2021-10-18 10:30:00,129.64,129.67,129.39,129.53,79710.0,119.3976,119.4252,119.1674,119.2963,79710.0
2021-10-18 10:40:00,129.53,129.72,129.53,129.57,59325.0,119.2963,119.4713,119.2963,119.3331,59325.0
2021-10-18 10:50:00,129.59,129.66,129.51,129.53,40245.0,119.3516,119.416,119.2779,119.2963,40245.0
2021-10-18 11:00:00,129.53,129.9,129.52,129.76,123313.0,119.2963,119.6371,119.2871,119.5081,123313.0
2021-10-18 11:10:00,129.75,129.84,129.51,129.69,94739.0,119.4989,119.5818,119.2779,119.4437,94739.0
2021-10-18 11:20:00,129.69,129.96,129.65,129.83,61557.0,119.4437,119.6923,119.4068,119.5726,61557.0
2021-10-18 11:30:00,129.86,129.96,129.81,129.87,39813.0,119.6002,119.6923,119.5542,119.6094,39813.0
2021-10-18 11:40:00,129.86,129.93,129.79,129.87,40055.0,119.6002,119.6647,119.5358,119.6094,40055.0
2021-10-18 11:50:00,129.86,130.14,129.86,130.04,56673.0,119.6002,119.8581,119.6002,119.766,56673.0
2021-10-18 12:00:00,130.0,130.2,129.96,130.19,77881.0,119.7292,119.9134,119.6923,119.9042,77881.0
2021-10-18 12:10:00,130.2,130.27,130.08,130.09,68946.0,119.9134,119.9778,119.8028,119.8121,68946.0
2021-10-18 12:20:00,130.09,130.13,129.99,130.11,56455.0,119.8121,119.8489,119.72,119.8305,56455.0
2021-10-18 12:30:00,130.1,130.21,130.09,130.16,43734.0,119.8213,119.9226,119.8121,119.8765,43734.0
2021-10-18 12:40:00,130.16,130.17,129.95,130.02,41350.0,119.8765,119.8857,119.6831,119.7476,41350.0
2021-10-18 12:50:00,130.02,130.02,129.89,129.91,63663.0,119.7476,119.7476,119.6279,119.6463,63663.0
2021-10-18 13:00:00,129.91,129.94,129.7,129.8,71067.0,119.6463,119.6739,119.4529,119.545,71067.0
2021-10-18 13:10:00,129.82,129.89,129.73,129.75,70094.0,119.5634,119.6279,119.4805,119.4989,70094.0
2021-10-18 13:20:00,129.74,129.78,129.63,129.66,61088.0,119.4897,119.5265,119.3884,119.416,61088.0
2021-10-18 13:30:00,129.66,129.68,129.56,129.64,50251.0,119.416,119.4344,119.3239,119.3976,50251.0
2021-10-18 13:40:00,129.63,129.63,129.53,129.57,71568.0,119.3884,119.3884,119.2963,119.3331,71568.0
2021-10-18 13:50:00,129.58,129.6,129.36,129.38,79131.0,119.3423,119.3608,119.1397,119.1581,79131.0
2021-10-18 14:00:00,129.39,129.45,129.27,129.31,93391.0,119.1674,119.2226,119.0568,119.0937,93391.0
2021-10-18 14:10:00,129.31,129.36,129.26,129.33,55840.0,119.0937,119.1397,119.0476,119.1121,55840.0
2021-10-18 14:20:00,129.33,129.33,129.16,129.24,86955.0,119.1121,119.1121,118.9555,119.0292,86955.0
2021-10-18 14:30:00,129.25,129.38,129.24,129.38,62138.0,119.0384,119.1581,119.0292,119.1581,62138.0
2021-10-18 14:40:00,129.38,129.45,129.35,129.44,68380.0,119.1581,119.2226,119.1305,119.2134,68380.0
2021-10-18 14:50:00,129.45,129.6,129.45,129.51,68160.0,119.2226,119.3608,119.2226,119.2779,68160.0
2021-10-18 15:00:00,129.5,129.56,129.39,129.5,85907.0,119.2687,119.3239,119.1674,119.2687,85907.0
2021-10-18 15:10:00,129.5,129.62,129.49,129.57,63005.0,119.2687,119.3792,119.2595,119.3331,63005.0
2021-10-18 15:20:00,129.57,129.76,129.57,129.76,87377.0,119.3331,119.5081,119.3331,119.5081,87377.0
2021-10-18 15:30:00,129.76,129.78,129.67,129.75,89472.0,119.5081,119.5265,119.4252,119.4989,89472.0
2021-10-18 15:40:00,129.74,129.89,129.68,129.83,92125.0,119.4897,119.6279,119.4344,119.5726,92125.0
2021-10-18 15:50:00,129.85,130.23,129.8,130.12,331543.0,119.591,119.941,119.545,119.8397,331543.0
2021-10-19 09:30:00,130.77,131.17,130.32,130.86,257411.0,120.4383,120.8067,120.0239,120.5212,257411.0
2021-10-19 09:40:00,130.87,131.54,130.87,131.29,332947.0,120.5304,121.1475,120.5304,120.9172,332947.0
2021-10-19 09:50:00,131.29,131.95,131.29,131.55,190101.0,120.9172,121.5251,120.9172,121.1567,190101.0
2021-10-19 10:00:00,131.57,131.67,131.32,131.59,135066.0,121.1751,121.2672,120.9449,121.1935,135066.0
2021-10-19 10:10:00,131.6,131.82,131.58,131.7,115099.0,121.2028,121.4054,121.1843,121.2949,115099.0
2021-10-19 10:20:00,131.7,131.78,131.35,131.53,109476.0,121.2949,121.3685,120.9725,121.1383,109476.0
2021-10-19 10:30:00,131.51,131.57,131.01,131.03,94420.0,121.1199,121.1751,120.6594,120.6778,94420.0
2021-10-19 10:40:00,131.03,131.13,130.94,130.94,79433.0,120.6778,120.7699,120.5949,120.5949,79433.0
2021-10-19 10:50:00,130.94,131.17,130.85,131.02,110170.0,120.5949,120.8067,120.512,120.6686,110170.0
2021-10-19 11:00:00,131.02,131.21,130.87,130.87,74267.0,120.6686,120.8436,120.5304,120.5304,74267.0
2021-10-19 11:10:00,130.86,131.0,130.82,130.97,98449.0,120.5212,120.6502,120.4844,120.6225,98449.0
2021-10-19 11:20:00,130.97,131.04,130.84,130.95,58666.0,120.6225,120.687,120.5028,120.6041,58666.0
2021-10-19 11:30:00,130.96,131.25,130.96,131.15,72786.0,120.6133,120.8804,120.6133,120.7883,72786.0
2021-10-19 11:40:00,131.15,131.48,131.12,131.35,62409.0,120.7883,121.0922,120.7607,120.9725,62409.0
2021-10-19 11:50:00,131.36,131.44,131.26,131.34,46973.0,120.9817,121.0554,120.8896,120.9633,46973.0
2021-10-19 12:00:00,131.33,131.4,131.24,131.38,59166.0,120.9541,121.0186,120.8712,121.0001,59166.0
2021-10-19 12:10:00,131.38,131.56,131.35,131.42,66478.0,121.0001,121.1659,120.9725,121.037,66478.0
2021-10-19 12:20:00,131.42,131.54,131.39,131.54,59610.0,121.037,121.1475,121.0093,121.1475,59610.0
2021-10-19 12:30:00,131.56,131.58,131.47,131.5,67536.0,121.1659,121.1843,121.083,121.1107,67536.0
2021-10-19 12:40:00,131.52,131.7,131.51,131.69,58733.0,121.1291,121.2949,121.1199,121.2856,58733.0
2021-10-19 12:50:00,131.68,131.85,131.61,131.85,201911.0,121.2764,121.433,121.212,121.433,201911.0
2021-10-19 13:00:00,131.85,131.91,131.82,131.89,68555.0,121.433,121.4883,121.4054,121.4698,68555.0
2021-10-19 13:10:00,131.89,132.15,131.88,132.12,107723.0,121.4698,121.7093,121.4606,121.6817,107723.0
2021-10-19 13:20:00,132.13,132.34,132.13,132.29,114948.0,121.6909,121.8843,121.6909,121.8382,114948.0
2021-10-19 13:30:00,132.3,132.47,132.26,132.47,97093.0,121.8475,122.004,121.8106,122.004,97093.0
2021-10-19 13:40:00,132.47,132.6,132.41,132.47,124909.0,122.004,122.1237,121.9488,122.004,124909.0
2021-10-19 13:50:00,132.46,132.55,132.25,132.45,110387.0,121.9948,122.0777,121.8014,121.9856,110387.0
2021-10-19 14:00:00,132.44,132.53,132.43,132.51,65158.0,121.9764,122.0593,121.9672,122.0409,65158.0
2021-10-19 14:10:00,132.52,132.6,132.31,132.35,69675.0,122.0501,122.1237,121.8567,121.8935,69675.0
2021-10-19 14:20:00,132.34,132.36,132.11,132.11,80082.0,121.8843,121.9027,121.6725,121.6725,80082.0
2021-10-19 14:30:00,132.11,132.2,132.0,132.1,88345.0,121.6725,121.7554,121.5712,121.6633,88345.0
2021-10-19 14:40:00,132.11,132.29,132.07,132.29,56245.0,121.6725,121.8382,121.6356,121.8382,56245.0
2021-10-19 14:50:00,132.3,132.49,132.29,132.47,68425.0,121.8475,122.0224,121.8382,122.004,68425.0
2021-10-19 15:00:00,132.46,132.5,132.42,132.48,93770.0,121.9948,122.0316,121.958,122.0132,93770.0
2021-10-19 15:10:00,132.48,132.8,132.48,132.77,160811.0,122.0132,122.3079,122.0132,122.2803,160811.0
2021-10-19 15:20:00,132.77,132.77,132.51,132.58,130275.0,122.2803,122.2803,122.0409,122.1053,130275.0
2021-10-19 15:30:00,132.57,132.68,132.47,132.65,146892.0,122.0961,122.1974,122.004,122.1698,146892.0
2021-10-19 15:40:00,132.65,132.68,132.4,132.53,177202.0,122.1698,122.1974,121.9395,122.0593,177202.0
2021-10-19 15:50:00,132.54,132.68,132.4,132.52,520389.0,122.0685,122.1974,121.9395,122.0501,520389.0
2021-10-20 09:30:00,132.5,132.8,131.77,132.27,246882.0,122.0316,122.3079,121.3593,121.8198,246882.0
2021-10-20 09:40:00,132.22,132.37,131.5,131.75,185065.0,121.7738,121.9119,121.1107,121.3409,185065.0
2021-10-20 09:50:00,131.73,131.82,131.51,131.65,125811.0,121.3225,121.4054,121.1199,121.2488,125811.0
2021-10-20 10:00:00,131.62,131.95,131.26,131.89,120466.0,121.2212,121.5251,120.8896,121.4698,120466.0
2021-10-20 10:10:00,131.89,132.02,131.8,131.97,91791.0,121.4698,121.5896,121.387,121.5435,91791.0
2021-10-20 10:20:00,131.95,132.41,131.94,132.41,85246.0,121.5251,121.9488,121.5159,121.9488,85246.0
2021-10-20 10:30:00,132.42,132.54,132.34,132.34,104392.0,121.958,122.0685,121.8843,121.8843,104392.0
2021-10-20 10:40:00,132.33,132.34,132.15,132.32,61319.0,121.8751,121.8843,121.7093,121.8659,61319.0
2021-10-20 10:50:00,132.32,132.44,132.27,132.3,70143.0,121.8659,121.9764,121.8198,121.8475,70143.0
2021-10-20 11:00:00,132.31,132.69,132.31,132.68,78539.0,121.8567,122.2066,121.8567,122.1974,78539.0
2021-10-20 11:10:00,132.69,132.93,132.65,132.93,69986.0,122.2066,122.4277,122.1698,122.4277,69986.0
2021-10-20 11:20:00,132.93,133.0,132.82,132.9,88125.0,122.4277,122.4921,122.3264,122.4,88125.0
2021-10-20 11:30:00,132.91,133.01,132.76,132.78,68351.0,122.4093,122.5014,122.2711,122.2895,68351.0
2021-10-20 11:40:00,132.79,132.91,132.72,132.9,47364.0,122.2987,122.4093,122.2343,122.4,47364.0
2021-10-20 11:50:00,132.91,132.99,132.88,132.94,45937.0,122.4093,122.4829,122.3816,122.4369,45937.0
2021-10-20 12:00:00,132.95,132.97,132.85,132.9,52278.0,122.4461,122.4645,122.354,122.4,52278.0
2021-10-20 12:10:00,132.89,132.9,132.78,132.78,48308.0,122.3908,122.4,122.2895,122.2895,48308.0
2021-10-20 12:20:00,132.75,132.76,132.61,132.66,45115.0,122.2619,122.2711,122.133,122.179,45115.0
2021-10-20 12:30:00,132.65,132.71,132.54,132.59,26470.0,122.1698,122.2251,122.0685,122.1145,26470.0
2021-10-20 12:40:00,132.6,132.64,132.43,132.48,103258.0,122.1237,122.1606,121.9672,122.0132,103258.0
2021-10-20 12:50:00,132.5,132.5,132.32,132.38,49619.0,122.0316,122.0316,121.8659,121.9211,49619.0
2021-10-20 13:00:00,132.39,132.42,132.0,132.03,66544.0,121.9303,121.958,121.5712,121.5988,66544.0
2021-10-20 13:10:00,132.03,132.07,131.9,131.93,75811.0,121.5988,121.6356,121.4791,121.5067,75811.0
2021-10-20 13:20:00,131.93,131.96,131.77,131.96,38531.0,121.5067,121.5343,121.3593,121.5343,38531.0
2021-10-20 13:30:00,131.98,132.02,131.87,131.99,25459.0,121.5527,121.5896,121.4514,121.5619,25459.0
2021-10-20 13:40:00,131.97,131.99,131.84,131.91,46962.0,121.5435,121.5619,121.4238,121.4883,46962.0
2021-10-20 13:50:00,131.9,132.08,131.85,132.07,37350.0,121.4791,121.6448,121.433,121.6356,37350.0
2021-10-20 14:00:00,132.05,132.27,132.02,132.25,60950.0,121.6172,121.8198,121.5896,121.8014,60950.0
2021-10-20 14:10:00,132.24,132.31,132.16,132.19,44049.0,121.7922,121.8567,121.7185,121.7461,44049.0
2021-10-20 14:20:00,132.15,132.19,132.02,132.11,34379.0,121.7093,121.7461,121.5896,121.6725,34379.0
2021-10-20 14:30:00,132.12,132.15,132.07,132.1,27789.0,121.6817,121.7093,121.6356,121.6633,27789.0
2021-10-20 14:40:00,132.1,132.18,132.03,132.08,32327.0,121.6633,121.7369,121.5988,121.6448,32327.0
2021-10-20 14:50:00,132.11,132.22,132.1,132.13,39025.0,121.6725,121.7738,121.6633,121.6909,39025.0
2021-10-20 15:00:00,132.15,132.2,132.08,132.18,34988.0,121.7093,121.7554,121.6448,121.7369,34988.0
2021-10-20 15:10:00,132.18,132.24,132.1,132.24,68533.0,121.7369,121.7922,121.6633,121.7922,68533.0
2021-10-20 15:20:00,132.25,132.29,132.04,132.06,78795.0,121.8014,121.8382,121.608,121.6264,78795.0
2021-10-20 15:30:00,132.06,132.1,131.96,131.97,83520.0,121.6264,121.6633,121.5343,121.5435,83520.0
2021-10-20 15:40:00,131.96,132.27,131.95,132.08,138225.0,121.5343,121.8198,121.5251,121.6448,138225.0
2021-10-20 15:50:00,132.08,132.27,132.02,132.26,306655.0,121.6448,121.8198,121.5896,121.8106,306655.0
2021-10-21 09:30:00,131.92,132.0,131.4,131.76,156171.0,121.4975,121.5712,121.0186,121.3501,156171.0
2021-10-21 09:40:00,131.76,132.0,131.64,131.67,102135.0,121.3501,121.5712,121.2396,121.2672,102135.0
2021-10-21 09:50:00,131.69,132.0,131.69,131.83,82195.0,121.2856,121.5712,121.2856,121.4146,82195.0
2021-10-21 10:00:00,131.85,131.98,131.6,131.8,81587.0,121.433,121.5527,121.2028,121.387,81587.0
2021-10-21 10:10:00,131.77,131.8,131.64,131.7,39332.0,121.3593,121.387,121.2396,121.2949,39332.0
2021-10-21 10:20:00,131.73,131.9,131.59,131.87,87425.0,121.3225,121.4791,121.1935,121.4514,87425.0
2021-10-21 10:30:00,131.88,132.14,131.86,132.0,56187.0,121.4606,121.7001,121.4422,121.5712,56187.0
2021-10-21 10:40:00,132.01,132.18,131.99,132.05,41098.0,121.5804,121.7369,121.5619,121.6172,41098.0
2021-10-21 10:50:00,132.05,132.21,132.04,132.12,64484.0,121.6172,121.7646,121.608,121.6817,64484.0
2021-10-21 11:00:00,132.13,132.19,131.98,132.11,52858.0,121.6909,121.7461,121.5527,121.6725,52858.0
2021-10-21 11:10:00,132.13,132.23,132.0,132.01,55647.0,121.6909,121.783,121.5712,121.5804,55647.0
2021-10-21 11:20:00,132.03,132.17,131.92,131.98,88097.0,121.5988,121.7277,121.4975,121.5527,88097.0
2021-10-21 11:30:00,131.98,132.03,131.78,131.82,43701.0,121.5527,121.5988,121.3685,121.4054,43701.0
2021-10-21 11:40:00,131.83,131.98,131.78,131.97,54272.0,121.4146,121.5527,121.3685,121.5435,54272.0
2021-10-21 11:50:00,131.97,132.02,131.83,131.88,18706.0,121.5435,121.5896,121.4146,121.4606,18706.0
2021-10-21 12:00:00,131.87,132.04,131.87,131.96,30126.0,121.4514,121.608,121.4514,121.5343,30126.0
2021-10-21 12:10:00,131.94,131.98,131.87,131.87,27144.0,121.5159,121.5527,121.4514,121.4514,27144.0
2021-10-21 12:20:00,131.87,131.95,131.82,131.92,28494.0,121.4514,121.5251,121.4054,121.4975,28494.0
2021-10-21 12:30:00,131.93,131.93,131.72,131.76,43177.0,121.5067,121.5067,121.3133,121.3501,43177.0
2021-10-21 12:40:00,131.77,131.91,131.75,131.77,26971.0,121.3593,121.4883,121.3409,121.3593,26971.0
2021-10-21 12:50:00,131.77,131.94,131.75,131.9,19231.0,121.3593,121.5159,121.3409,121.4791,19231.0
2021-10-21 13:00:00,131.9,131.97,131.88,131.97,24428.0,121.4791,121.5435,121.4606,121.5435,24428.0
2021-10-21 13:10:00,131.98,131.99,131.81,131.84,33020.0,121.5527,121.5619,121.3962,121.4238,33020.0
2021-10-21 13:20:00,131.84,131.91,131.81,131.89,24968.0,121.4238,121.4883,121.3962,121.4698,24968.0
2021-10-21 13:30:00,131.91,131.99,131.89,131.97,22532.0,121.4883,121.5619,121.4698,121.5435,22532.0
2021-10-21 13:40:00,131.97,132.04,131.93,131.97,29800.0,121.5435,121.608,121.5067,121.5435,29800.0
2021-10-21 13:50:00,131.98,132.0,131.81,131.89,43543.0,121.5527,121.5712,121.3962,121.4698,43543.0
2021-10-21 14:00:00,131.91,131.94,131.81,131.84,40038.0,121.4883,121.5159,121.3962,121.4238,40038.0
2021-10-21 14:10:00,131.83,131.94,131.77,131.92,42067.0,121.4146,121.5159,121.3593,121.4975,42067.0
2021-10-21 14:20:00,131.93,131.93,131.78,131.9,45823.0,121.5067,121.5067,121.3685,121.4791,45823.0
2021-10-21 14:30:00,131.91,131.98,131.77,131.78,34391.0,121.4883,121.5527,121.3593,121.3685,34391.0
2021-10-21 14:40:00,131.78,131.86,131.78,131.82,23761.0,121.3685,121.4422,121.3685,121.4054,23761.0
2021-10-21 14:50:00,131.82,131.87,131.81,131.86,23409.0,121.4054,121.4514,121.3962,121.4422,23409.0
2021-10-21 15:00:00,131.89,132.07,131.83,132.05,65813.0,121.4698,121.6356,121.4146,121.6172,65813.0
2021-10-21 15:10:00,132.05,132.3,131.99,132.3,71413.0,121.6172,121.8475,121.5619,121.8475,71413.0
2021-10-21 15:20:00,132.31,132.57,132.3,132.56,145680.0,121.8567,122.0961,121.8475,122.0869,145680.0
2021-10-21 15:30:00,132.57,132.81,132.55,132.65,142904.0,122.0961,122.3172,122.0777,122.1698,142904.0
2021-10-21 15:40:00,132.65,132.94,132.64,132.87,168947.0,122.1698,122.4369,122.1606,122.3724,168947.0
2021-10-21 15:50:00,132.89,133.26,132.86,133.08,434829.0,122.3908,122.7316,122.3632,122.5658,434829.0
2021-10-22 09:30:00,132.89,133.59,132.16,133.51,278372.0,122.3908,123.0355,121.7185,122.9619,278372.0
2021-10-22 09:40:00,133.58,133.69,133.17,133.32,124768.0,123.0263,123.1276,122.6487,122.7869,124768.0
2021-10-22 09:50:00,133.32,133.63,133.24,133.52,78020.0,122.7869,123.0724,122.7132,122.9711,78020.0
2021-10-22 10:00:00,133.53,133.69,133.41,133.67,94078.0,122.9803,123.1276,122.8698,123.1092,94078.0
2021-10-22 10:10:00,133.65,133.65,133.31,133.37,70065.0,123.0908,123.0908,122.7777,122.8329,70065.0
2021-10-22 10:20:00,133.4,133.51,133.26,133.27,56960.0,122.8605,122.9619,122.7316,122.7408,56960.0
2021-10-22 10:30:00,133.27,133.27,133.03,133.04,81886.0,122.7408,122.7408,122.5198,122.529,81886.0
2021-10-22 10:40:00,133.06,133.07,132.82,132.83,54630.0,122.5474,122.5566,122.3264,122.3356,54630.0
2021-10-22 10:50:00,132.84,132.85,132.56,132.56,58291.0,122.3448,122.354,122.0869,122.0869,58291.0
2021-10-22 11:00:00,132.58,132.75,132.56,132.69,66974.0,122.1053,122.2619,122.0869,122.2066,66974.0
2021-10-22 11:10:00,132.69,132.71,132.15,132.16,77646.0,122.2066,122.2251,121.7093,121.7185,77646.0
2021-10-22 11:20:00,132.18,132.25,131.65,131.85,106876.0,121.7369,121.8014,121.2488,121.433,106876.0
2021-10-22 11:30:00,131.87,131.93,131.6,131.74,117793.0,121.4514,121.5067,121.2028,121.3317,117793.0
2021-10-22 11:40:00,131.73,131.86,131.45,131.45,71891.0,121.3225,121.4422,121.0646,121.0646,71891.0
2021-10-22 11:50:00,131.45,131.77,131.43,131.7,114519.0,121.0646,121.3593,121.0462,121.2949,114519.0
2021-10-22 12:00:00,131.69,131.85,131.57,131.85,109666.0,121.2856,121.433,121.1751,121.433,109666.0
2021-10-22 12:10:00,131.85,131.99,131.74,131.94,48738.0,121.433,121.5619,121.3317,121.5159,48738.0
2021-10-22 12:20:00,131.93,131.95,131.78,131.94,48152.0,121.5067,121.5251,121.3685,121.5159,48152.0
2021-10-22 12:30:00,131.94,132.03,131.8,131.9,40671.0,121.5159,121.5988,121.387,121.4791,40671.0
2021-10-22 12:40:00,131.92,132.27,131.77,132.22,57574.0,121.4975,121.8198,121.3593,121.7738,57574.0
2021-10-22 12:50:00,132.22,132.25,132.04,132.06,58076.0,121.7738,121.8014,121.608,121.6264,58076.0
2021-10-22 13:00:00,132.07,132.23,132.02,132.21,40263.0,121.6356,121.783,121.5896,121.7646,40263.0
2021-10-22 13:10:00,132.22,132.26,132.09,132.19,30387.0,121.7738,121.8106,121.654,121.7461,30387.0
2021-10-22 13:20:00,132.18,132.26,132.11,132.14,36806.0,121.7369,121.8106,121.6725,121.7001,36806.0
2021-10-22 13:30:00,132.15,132.27,132.06,132.22,44466.0,121.7093,121.8198,121.6264,121.7738,44466.0
2021-10-22 13:40:00,132.21,132.23,131.86,131.86,48085.0,121.7646,121.783,121.4422,121.4422,48085.0
2021-10-22 13:50:00,131.86,132.1,131.79,131.79,58142.0,121.4422,121.6633,121.3777,121.3777,58142.0
2021-10-22 14:00:00,131.79,132.12,131.78,132.05,54793.0,121.3777,121.6817,121.3685,121.6172,54793.0
2021-10-22 14:10:00,132.06,132.16,132.01,132.16,42735.0,121.6264,121.7185,121.5804,121.7185,42735.0
2021-10-22 14:20:00,132.16,132.19,132.1,132.18,23855.0,121.7185,121.7461,121.6633,121.7369,23855.0
2021-10-22 14:30:00,132.18,132.4,132.18,132.3,53835.0,121.7369,121.9395,121.7369,121.8475,53835.0
2021-10-22 14:40:00,132.29,132.33,132.18,132.23,32140.0,121.8382,121.8751,121.7369,121.783,32140.0
2021-10-22 14:50:00,132.22,132.24,132.05,132.07,40473.0,121.7738,121.7922,121.6172,121.6356,40473.0
2021-10-22 15:00:00,132.07,132.08,131.94,131.97,77662.0,121.6356,121.6448,121.5159,121.5435,77662.0
2021-10-22 15:10:00,131.96,131.97,131.68,131.69,61540.0,121.5343,121.5435,121.2764,121.2856,61540.0
2021-10-22 15:20:00,131.7,131.8,131.67,131.69,81382.0,121.2949,121.387,121.2672,121.2856,81382.0
2021-10-22 15:30:00,131.72,131.97,131.72,131.79,97777.0,121.3133,121.5435,121.3133,121.3777,97777.0
2021-10-22 15:40:00,131.78,131.87,131.64,131.83,171341.0,121.3685,121.4514,121.2396,121.4146,171341.0
2021-10-22 15:50:00,131.85,131.94,131.6,131.62,325583.0,121.433,121.5159,121.2028,121.2212,325583.0
2021-10-25 09:30:00,131.82,132.79,131.69,132.18,183176.0,121.4054,122.2987,121.2856,121.7369,183176.0
2021-10-25 09:40:00,132.13,132.15,131.63,132.08,80050.0,121.6909,121.7093,121.2304,121.6448,80050.0
2021-10-25 09:50:00,132.03,132.19,131.78,131.91,51452.0,121.5988,121.7461,121.3685,121.4883,51452.0
2021-10-25 10:00:00,131.91,132.1,131.81,132.03,58978.0,121.4883,121.6633,121.3962,121.5988,58978.0
2021-10-25 10:10:00,132.03,132.09,131.3,131.7,166278.0,121.5988,121.654,120.9265,121.2949,166278.0
2021-10-25 10:20:00,131.72,132.02,131.66,132.0,64824.0,121.3133,121.5896,121.258,121.5712,64824.0
2021-10-25 10:30:00,132.02,132.13,131.89,131.97,46194.0,121.5896,121.6909,121.4698,121.5435,46194.0
2021-10-25 10:40:00,131.97,132.07,131.68,131.8,72569.0,121.5435,121.6356,121.2764,121.387,72569.0
2021-10-25 10:50:00,131.83,131.9,131.78,131.78,29994.0,121.4146,121.4791,121.3685,121.3685,29994.0
2021-10-25 11:00:00,131.79,131.93,131.67,131.91,37650.0,121.3777,121.5067,121.2672,121.4883,37650.0
2021-10-25 11:10:00,131.94,132.04,131.78,131.85,56589.0,121.5159,121.608,121.3685,121.433,56589.0
2021-10-25 11:20:00,131.85,131.99,131.84,131.98,38459.0,121.433,121.5619,121.4238,121.5527,38459.0
2021-10-25 11:30:00,131.98,132.09,131.87,131.88,67791.0,121.5527,121.654,121.4514,121.4606,67791.0
2021-10-25 11:40:00,131.84,131.96,131.79,131.88,32551.0,121.4238,121.5343,121.3777,121.4606,32551.0
2021-10-25 11:50:00,131.89,132.18,131.88,131.97,97111.0,121.4698,121.7369,121.4606,121.5435,97111.0
2021-10-25 12:00:00,131.98,132.44,131.98,132.37,64710.0,121.5527,121.9764,121.5527,121.9119,64710.0
2021-10-25 12:10:00,132.39,132.39,132.11,132.15,35826.0,121.9303,121.9303,121.6725,121.7093,35826.0
2021-10-25 12:20:00,132.16,132.23,132.1,132.18,40409.0,121.7185,121.783,121.6633,121.7369,40409.0
2021-10-25 12:30:00,132.19,132.39,132.15,132.39,41701.0,121.7461,121.9303,121.7093,121.9303,41701.0
2021-10-25 12:40:00,132.4,132.47,132.34,132.45,23541.0,121.9395,122.004,121.8843,121.9856,23541.0
2021-10-25 12:50:00,132.44,132.55,132.34,132.49,64717.0,121.9764,122.0777,121.8843,122.0224,64717.0
2021-10-25 13:00:00,132.48,132.63,132.47,132.62,78290.0,122.0132,122.1514,122.004,122.1422,78290.0
2021-10-25 13:10:00,132.62,132.83,132.61,132.73,63718.0,122.1422,122.3356,122.133,122.2435,63718.0
2021-10-25 13:20:00,132.74,132.87,132.72,132.86,56686.0,122.2527,122.3724,122.2343,122.3632,56686.0
2021-10-25 13:30:00,132.87,132.92,132.85,132.85,34760.0,122.3724,122.4185,122.354,122.354,34760.0
2021-10-25 13:40:00,132.85,133.17,132.79,133.11,151077.0,122.354,122.6487,122.2987,122.5935,151077.0
2021-10-25 13:50:00,133.11,133.16,133.01,133.04,77097.0,122.5935,122.6395,122.5014,122.529,77097.0
2021-10-25 14:00:00,133.06,133.07,132.97,133.0,33140.0,122.5474,122.5566,122.4645,122.4921,33140.0
2021-10-25 14:10:00,133.0,133.02,132.73,132.74,40005.0,122.4921,122.5106,122.2435,122.2527,40005.0
2021-10-25 14:20:00,132.75,132.83,132.68,132.81,30303.0,122.2619,122.3356,122.1974,122.3172,30303.0
2021-10-25 14:30:00,132.82,132.85,132.76,132.83,39981.0,122.3264,122.354,122.2711,122.3356,39981.0
2021-10-25 14:40:00,132.83,132.85,132.59,132.68,59656.0,122.3356,122.354,122.1145,122.1974,59656.0
2021-10-25 14:50:00,132.68,132.76,132.6,132.6,28562.0,122.1974,122.2711,122.1237,122.1237,28562.0
2021-10-25 15:00:00,132.6,132.62,132.46,132.47,61945.0,122.1237,122.1422,121.9948,122.004,61945.0
2021-10-25 15:10:00,132.47,132.48,132.26,132.26,59252.0,122.004,122.0132,121.8106,121.8106,59252.0
2021-10-25 15:20:00,132.27,132.3,132.2,132.25,77009.0,121.8198,121.8475,121.7554,121.8014,77009.0
2021-10-25 15:30:00,132.25,132.26,132.04,132.07,85127.0,121.8014,121.8106,121.608,121.6356,85127.0
2021-10-25 15:40:00,132.06,132.17,132.03,132.15,97138.0,121.6264,121.7277,121.5988,121.7093,97138.0
2021-10-25 15:50:00,132.16,132.16,131.66,131.98,423241.0,121.7185,121.7185,121.258,121.5527,423241.0
2021-10-26 09:30:00,132.9,133.79,132.63,132.94,342132.0,122.4,123.2197,122.1514,122.4369,342132.0
2021-10-26 09:40:00,132.93,133.0,132.08,132.28,129083.0,122.4277,122.4921,121.6448,121.829,129083.0
2021-10-26 09:50:00,132.25,132.34,131.8,131.89,99929.0,121.8014,121.8843,121.387,121.4698,99929.0
2021-10-26 10:00:00,131.89,132.44,131.8,132.24,92432.0,121.4698,121.9764,121.387,121.7922,92432.0
2021-10-26 10:10:00,132.24,132.64,132.16,132.59,91480.0,121.7922,122.1606,121.7185,122.1145,91480.0
2021-10-26 10:20:00,132.61,132.81,132.38,132.45,83289.0,122.133,122.3172,121.9211,121.9856,83289.0
2021-10-26 10:30:00,132.48,132.82,132.31,132.75,113343.0,122.0132,122.3264,121.8567,122.2619,113343.0
2021-10-26 10:40:00,132.74,132.89,132.4,132.49,130033.0,122.2527,122.3908,121.9395,122.0224,130033.0
2021-10-26 10:50:00,132.47,132.55,132.14,132.15,114114.0,122.004,122.0777,121.7001,121.7093,114114.0
2021-10-26 11:00:00,132.16,132.39,132.03,132.05,88096.0,121.7185,121.9303,121.5988,121.6172,88096.0
2021-10-26 11:10:00,132.05,132.18,131.99,132.01,92842.0,121.6172,121.7369,121.5619,121.5804,92842.0
2021-10-26 11:20:00,132.02,132.19,131.99,132.17,82674.0,121.5896,121.7461,121.5619,121.7277,82674.0
2021-10-26 11:30:00,132.18,132.27,131.88,132.11,87625.0,121.7369,121.8198,121.4606,121.6725,87625.0
2021-10-26 11:40:00,132.11,132.23,132.1,132.11,34663.0,121.6725,121.783,121.6633,121.6725,34663.0
2021-10-26 11:50:00,132.09,132.1,131.85,131.94,58219.0,121.654,121.6633,121.433,121.5159,58219.0
2021-10-26 12:00:00,131.94,131.98,131.63,131.73,60555.0,121.5159,121.5527,121.2304,121.3225,60555.0
2021-10-26 12:10:00,131.72,131.96,131.69,131.85,49339.0,121.3133,121.5343,121.2856,121.433,49339.0
2021-10-26 12:20:00,131.87,131.89,131.61,131.62,38544.0,121.4514,121.4698,121.212,121.2212,38544.0
2021-10-26 12:30:00,131.64,131.86,131.61,131.63,45016.0,121.2396,121.4422,121.212,121.2304,45016.0
2021-10-26 12:40:00,131.62,131.62,131.2,131.22,76970.0,121.2212,121.2212,120.8344,120.8528,76970.0
2021-10-26 12:50:00,131.22,131.33,131.06,131.33,72087.0,120.8528,120.9541,120.7054,120.9541,72087.0
2021-10-26 13:00:00,131.3,131.48,131.2,131.44,35694.0,120.9265,121.0922,120.8344,121.0554,35694.0
2021-10-26 13:10:00,131.44,131.64,131.3,131.57,65642.0,121.0554,121.2396,120.9265,121.1751,65642.0
2021-10-26 13:20:00,131.56,131.71,131.42,131.64,46666.0,121.1659,121.3041,121.037,121.2396,46666.0
2021-10-26 13:30:00,131.6,131.93,131.6,131.9,50449.0,121.2028,121.5067,121.2028,121.4791,50449.0
2021-10-26 13:40:00,131.9,131.92,131.63,131.64,294315.0,121.4791,121.4975,121.2304,121.2396,294315.0
2021-10-26 13:50:00,131.64,131.82,131.53,131.74,56808.0,121.2396,121.4054,121.1383,121.3317,56808.0
2021-10-26 14:00:00,131.74,131.99,131.73,131.85,55070.0,121.3317,121.5619,121.3225,121.433,55070.0
2021-10-26 14:10:00,131.85,132.19,131.81,132.19,117526.0,121.433,121.7461,121.3962,121.7461,117526.0
2021-10-26 14:20:00,132.18,132.26,132.09,132.11,93987.0,121.7369,121.8106,121.654,121.6725,93987.0
2021-10-26 14:30:00,132.13,132.29,132.1,132.15,55077.0,121.6909,121.8382,121.6633,121.7093,55077.0
2021-10-26 14:40:00,132.12,132.17,132.04,132.15,42977.0,121.6817,121.7277,121.608,121.7093,42977.0
2021-10-26 14:50:00,132.14,132.25,132.13,132.19,38904.0,121.7001,121.8014,121.6909,121.7461,38904.0
2021-10-26 15:00:00,132.2,132.39,132.2,132.25,80630.0,121.7554,121.9303,121.7554,121.8014,80630.0
2021-10-26 15:10:00,132.25,132.42,132.15,132.4,101068.0,121.8014,121.958,121.7093,121.9395,101068.0
2021-10-26 15:20:00,132.39,132.47,132.31,132.33,127128.0,121.9303,122.004,121.8567,121.8751,127128.0
2021-10-26 15:30:00,132.33,132.38,132.15,132.28,145567.0,121.8751,121.9211,121.7093,121.829,145567.0
2021-10-26 15:40:00,132.28,132.45,132.17,132.34,152698.0,121.829,121.9856,121.7277,121.8843,152698.0
2021-10-26 15:50:00,132.33,132.33,131.91,131.98,297922.0,121.8751,121.8751,121.4883,121.5527,297922.0
2021-10-27 09:30:00,131.85,131.94,130.51,131.09,271313.0,121.433,121.5159,120.1989,120.733,271313.0
2021-10-27 09:40:00,131.1,132.2,131.05,132.07,163456.0,120.7423,121.7554,120.6962,121.6356,163456.0
2021-10-27 09:50:00,132.05,132.19,131.9,132.01,125897.0,121.6172,121.7461,121.4791,121.5804,125897.0
2021-10-27 10:00:00,132.05,132.13,131.46,131.62,98672.0,121.6172,121.6909,121.0738,121.2212,98672.0
2021-10-27 10:10:00,131.63,131.75,131.42,131.57,56459.0,121.2304,121.3409,121.037,121.1751,56459.0
2021-10-27 10:20:00,131.57,132.05,131.55,131.96,56219.0,121.1751,121.6172,121.1567,121.5343,56219.0
2021-10-27 10:30:00,131.96,132.08,131.52,131.59,119887.0,121.5343,121.6448,121.1291,121.1935,119887.0
2021-10-27 10:40:00,131.59,131.73,131.25,131.3,74912.0,121.1935,121.3225,120.8804,120.9265,74912.0
2021-10-27 10:50:00,131.32,131.8,131.28,131.47,86384.0,120.9449,121.387,120.908,121.083,86384.0
2021-10-27 11:00:00,131.44,131.77,131.39,131.77,57509.0,121.0554,121.3593,121.0093,121.3593,57509.0
2021-10-27 11:10:00,131.76,131.99,131.74,131.93,67989.0,121.3501,121.5619,121.3317,121.5067,67989.0
2021-10-27 11:20:00,131.95,132.14,131.74,132.02,88726.0,121.5251,121.7001,121.3317,121.5896,88726.0
2021-10-27 11:30:00,132.03,132.14,131.86,132.13,105757.0,121.5988,121.7001,121.4422,121.6909,105757.0
2021-10-27 11:40:00,132.14,132.2,131.83,131.85,58517.0,121.7001,121.7554,121.4146,121.433,58517.0
2021-10-27 11:50:00,131.87,131.94,131.66,131.93,49053.0,121.4514,121.5159,121.258,121.5067,49053.0
2021-10-27 12:00:00,131.96,132.12,131.91,132.0,51299.0,121.5343,121.6817,121.4883,121.5712,51299.0
2021-10-27 12:10:00,131.99,132.06,131.81,131.87,35638.0,121.5619,121.6264,121.3962,121.4514,35638.0
2021-10-27 12:20:00,131.83,131.92,131.73,131.86,39121.0,121.4146,121.4975,121.3225,121.4422,39121.0
2021-10-27 12:30:00,131.86,131.87,131.73,131.75,64555.0,121.4422,121.4514,121.3225,121.3409,64555.0
2021-10-27 12:40:00,131.77,131.97,131.73,131.95,53331.0,121.3593,121.5435,121.3225,121.5251,53331.0
2021-10-27 12:50:00,131.94,132.14,131.91,132.12,39468.0,121.5159,121.7001,121.4883,121.6817,39468.0
2021-10-27 13:00:00,132.06,132.22,132.04,132.12,57409.0,121.6264,121.7738,121.608,121.6817,57409.0
2021-10-27 13:10:00,132.12,132.14,132.02,132.02,39716.0,121.6817,121.7001,121.5896,121.5896,39716.0
2021-10-27 13:20:00,132.02,132.14,131.98,132.1,41047.0,121.5896,121.7001,121.5527,121.6633,41047.0
2021-10-27 13:30:00,132.1,132.3,132.04,132.29,64726.0,121.6633,121.8475,121.608,121.8382,64726.0
2021-10-27 13:40:00,132.29,132.32,132.0,132.01,69128.0,121.8382,121.8659,121.5712,121.5804,69128.0
2021-10-27 13:50:00,132.02,132.26,132.0,132.25,39096.0,121.5896,121.8106,121.5712,121.8014,39096.0
2021-10-27 14:00:00,132.26,132.36,132.18,132.28,62349.0,121.8106,121.9027,121.7369,121.829,62349.0
2021-10-27 14:10:00,132.25,132.32,132.21,132.27,44769.0,121.8014,121.8659,121.7646,121.8198,44769.0
2021-10-27 14:20:00,132.27,132.28,132.15,132.16,41385.0,121.8198,121.829,121.7093,121.7185,41385.0
2021-10-27 14:30:00,132.18,132.26,132.1,132.26,42168.0,121.7369,121.8106,121.6633,121.8106,42168.0
2021-10-27 14:40:00,132.23,132.31,132.14,132.14,39308.0,121.783,121.8567,121.7001,121.7001,39308.0
2021-10-27 14:50:00,132.16,132.25,132.11,132.13,43394.0,121.7185,121.8014,121.6725,121.6909,43394.0
2021-10-27 15:00:00,132.1,132.14,132.0,132.01,60086.0,121.6633,121.7001,121.5712,121.5804,60086.0
2021-10-27 15:10:00,132.01,132.01,131.66,131.72,95844.0,121.5804,121.5804,121.258,121.3133,95844.0
2021-10-27 15:20:00,131.7,131.92,131.69,131.91,59708.0,121.2949,121.4975,121.2856,121.4883,59708.0
2021-10-27 15:30:00,131.91,131.91,131.74,131.76,46082.0,121.4883,121.4883,121.3317,121.3501,46082.0
2021-10-27 15:40:00,131.76,131.77,131.51,131.52,114020.0,121.3501,121.3593,121.1199,121.1291,114020.0
2021-10-27 15:50:00,131.52,131.69,131.13,131.22,394858.0,121.1291,121.2856,120.7699,120.8528,394858.0
2021-10-28 09:30:00,132.0,132.57,131.87,132.16,193126.0,121.5712,122.0961,121.4514,121.7185,193126.0
2021-10-28 09:40:00,132.18,132.89,132.16,132.52,173903.0,121.7369,122.3908,121.7185,122.0501,173903.0
2021-10-28 09:50:00,132.53,132.69,132.35,132.66,74448.0,122.0593,122.2066,121.8935,122.179,74448.0
2021-10-28 10:00:00,132.69,132.85,132.48,132.85,147454.0,122.2066,122.354,122.0132,122.354,147454.0
2021-10-28 10:10:00,132.85,132.95,132.32,132.62,83720.0,122.354,122.4461,121.8659,122.1422,83720.0
2021-10-28 10:20:00,132.64,132.87,132.62,132.86,49548.0,122.1606,122.3724,122.1422,122.3632,49548.0
2021-10-28 10:30:00,132.84,132.87,132.55,132.62,51410.0,122.3448,122.3724,122.0777,122.1422,51410.0
2021-10-28 10:40:00,132.59,132.73,132.39,132.67,56099.0,122.1145,122.2435,121.9303,122.1882,56099.0
2021-10-28 10:50:00,132.68,132.75,132.5,132.53,44695.0,122.1974,122.2619,122.0316,122.0593,44695.0
2021-10-28 11:00:00,132.54,132.74,132.49,132.7,49586.0,122.0685,122.2527,122.0224,122.2158,49586.0
2021-10-28 11:10:00,132.71,132.89,132.7,132.73,95785.0,122.2251,122.3908,122.2158,122.2435,95785.0
2021-10-28 11:20:00,132.74,132.79,132.53,132.61,46334.0,122.2527,122.2987,122.0593,122.133,46334.0
2021-10-28 11:30:00,132.62,132.69,132.55,132.63,61713.0,122.1422,122.2066,122.0777,122.1514,61713.0
2021-10-28 11:40:00,132.63,132.81,132.56,132.58,53635.0,122.1514,122.3172,122.0869,122.1053,53635.0
2021-10-28 11:50:00,132.59,132.68,132.5,132.6,66266.0,122.1145,122.1974,122.0316,122.1237,66266.0
2021-10-28 12:00:00,132.63,132.82,132.58,132.79,40485.0,122.1514,122.3264,122.1053,122.2987,40485.0
2021-10-28 12:10:00,132.78,132.94,132.78,132.92,42352.0,122.2895,122.4369,122.2895,122.4185,42352.0
2021-10-28 12:20:00,132.92,132.99,132.91,132.95,36046.0,122.4185,122.4829,122.4093,122.4461,36046.0
2021-10-28 12:30:00,132.96,133.03,132.9,132.94,72089.0,122.4553,122.5198,122.4,122.4369,72089.0
2021-10-28 12:40:00,132.96,133.13,132.93,133.0,40142.0,122.4553,122.6119,122.4277,122.4921,40142.0
2021-10-28 12:50:00,132.99,133.0,132.6,132.72,61288.0,122.4829,122.4921,122.1237,122.2343,61288.0
2021-10-28 13:00:00,132.75,132.88,132.7,132.72,38107.0,122.2619,122.3816,122.2158,122.2343,38107.0
2021-10-28 13:10:00,132.72,132.83,132.69,132.74,44847.0,122.2343,122.3356,122.2066,122.2527,44847.0
2021-10-28 13:20:00,132.73,132.89,132.72,132.87,36782.0,122.2435,122.3908,122.2343,122.3724,36782.0
2021-10-28 13:30:00,132.88,133.11,132.85,133.06,58152.0,122.3816,122.5935,122.354,122.5474,58152.0
2021-10-28 13:40:00,133.07,133.08,133.0,133.08,64915.0,122.5566,122.5658,122.4921,122.5658,64915.0
2021-10-28 13:50:00,133.07,133.08,132.91,132.94,56154.0,122.5566,122.5658,122.4093,122.4369,56154.0
2021-10-28 14:00:00,132.93,133.13,132.93,133.12,77649.0,122.4277,122.6119,122.4277,122.6027,77649.0
2021-10-28 14:10:00,133.11,133.35,133.11,133.33,106264.0,122.5935,122.8145,122.5935,122.7961,106264.0
2021-10-28 14:20:00,133.33,133.46,133.3,133.4,106742.0,122.7961,122.9158,122.7684,122.8605,106742.0
2021-10-28 14:30:00,133.39,133.41,133.26,133.32,50082.0,122.8513,122.8698,122.7316,122.7869,50082.0
2021-10-28 14:40:00,133.32,133.42,133.29,133.36,47298.0,122.7869,122.879,122.7592,122.8237,47298.0
2021-10-28 14:50:00,133.36,133.42,133.27,133.28,34422.0,122.8237,122.879,122.7408,122.75,34422.0
2021-10-28 15:00:00,133.27,133.29,133.09,133.22,56053.0,122.7408,122.7592,122.575,122.6948,56053.0
2021-10-28 15:10:00,133.21,133.24,133.1,133.23,46137.0,122.6856,122.7132,122.5842,122.704,46137.0
2021-10-28 15:20:00,133.22,133.25,133.11,133.23,60448.0,122.6948,122.7224,122.5935,122.704,60448.0
2021-10-28 15:30:00,133.23,133.44,133.23,133.4,93871.0,122.704,122.8974,122.704,122.8605,93871.0
2021-10-28 15:40:00,133.41,133.47,133.32,133.42,112708.0,122.8698,122.925,122.7869,122.879,112708.0
2021-10-28 15:50:00,133.43,133.83,133.32,133.68,405341.0,122.8882,123.2566,122.7869,123.1184,405341.0
2021-10-29 09:30:00,132.96,133.56,132.45,133.47,222364.0,122.4553,123.0079,121.9856,122.925,222364.0
2021-10-29 09:40:00,133.49,133.55,132.61,132.9,141567.0,122.9434,122.9987,122.133,122.4,141567.0
2021-10-29 09:50:00,132.88,133.16,132.84,132.92,79002.0,122.3816,122.6395,122.3448,122.4185,79002.0
2021-10-29 10:00:00,132.9,133.19,132.85,133.15,87208.0,122.4,122.6671,122.354,122.6303,87208.0
2021-10-29 10:10:00,133.13,133.14,132.88,133.07,121068.0,122.6119,122.6211,122.3816,122.5566,121068.0
2021-10-29 10:20:00,133.05,133.28,133.04,133.11,53610.0,122.5382,122.75,122.529,122.5935,53610.0
2021-10-29 10:30:00,133.08,133.46,133.03,133.46,45619.0,122.5658,122.9158,122.5198,122.9158,45619.0
2021-10-29 10:40:00,133.46,133.61,133.34,133.61,46746.0,122.9158,123.054,122.8053,123.054,46746.0
2021-10-29 10:50:00,133.61,133.68,133.32,133.33,54680.0,123.054,123.1184,122.7869,122.7961,54680.0
2021-10-29 11:00:00,133.34,133.46,133.19,133.38,88987.0,122.8053,122.9158,122.6671,122.8421,88987.0
2021-10-29 11:10:00,133.4,133.47,133.31,133.37,38398.0,122.8605,122.925,122.7777,122.8329,38398.0
2021-10-29 11:20:00,133.34,133.39,133.07,133.07,51495.0,122.8053,122.8513,122.5566,122.5566,51495.0
2021-10-29 11:30:00,133.1,133.17,132.94,132.97,55551.0,122.5842,122.6487,122.4369,122.4645,55551.0
2021-10-29 11:40:00,132.98,132.98,132.78,132.91,116087.0,122.4737,122.4737,122.2895,122.4093,116087.0
2021-10-29 11:50:00,132.92,133.08,132.9,133.03,44911.0,122.4185,122.5658,122.4,122.5198,44911.0
2021-10-29 12:00:00,133.02,133.14,132.96,133.08,36474.0,122.5106,122.6211,122.4553,122.5658,36474.0
2021-10-29 12:10:00,133.08,133.2,133.06,133.2,38379.0,122.5658,122.6763,122.5474,122.6763,38379.0
2021-10-29 12:20:00,133.19,133.43,133.17,133.42,69235.0,122.6671,122.8882,122.6487,122.879,69235.0
2021-10-29 12:30:00,133.43,133.47,133.13,133.14,50505.0,122.8882,122.925,122.6119,122.6211,50505.0
2021-10-29 12:40:00,133.14,133.21,133.04,133.06,31354.0,122.6211,122.6856,122.529,122.5474,31354.0
2021-10-29 12:50:00,133.06,133.08,132.95,132.96,44561.0,122.5474,122.5658,122.4461,122.4553,44561.0
2021-10-29 13:00:00,132.96,132.96,132.76,132.78,54689.0,122.4553,122.4553,122.2711,122.2895,54689.0
2021-10-29 13:10:00,132.78,132.88,132.75,132.85,57788.0,122.2895,122.3816,122.2619,122.354,57788.0
2021-10-29 13:20:00,132.84,132.87,132.79,132.83,67040.0,122.3448,122.3724,122.2987,122.3356,67040.0
2021-10-29 13:30:00,132.85,132.89,132.8,132.86,29088.0,122.354,122.3908,122.3079,122.3632,29088.0
2021-10-29 13:40:00,132.87,132.91,132.74,132.77,38140.0,122.3724,122.4093,122.2527,122.2803,38140.0
2021-10-29 13:50:00,132.78,133.0,132.77,132.98,52856.0,122.2895,122.4921,122.2803,122.4737,52856.0
2021-10-29 14:00:00,132.97,133.0,132.9,132.92,49450.0,122.4645,122.4921,122.4,122.4185,49450.0
2021-10-29 14:10:00,132.9,132.93,132.67,132.68,55584.0,122.4,122.4277,122.1882,122.1974,55584.0
2021-10-29 14:20:00,132.7,132.71,132.54,132.58,41576.0,122.2158,122.2251,122.0685,122.1053,41576.0
2021-10-29 14:30:00,132.59,132.65,132.49,132.57,100337.0,122.1145,122.1698,122.0224,122.0961,100337.0
2021-10-29 14:40:00,132.57,132.71,132.52,132.64,63213.0,122.0961,122.2251,122.0501,122.1606,63213.0
2021-10-29 14:50:00,132.67,132.71,132.61,132.64,36500.0,122.1882,122.2251,122.133,122.1606,36500.0
2021-10-29 15:00:00,132.65,132.7,132.54,132.67,49615.0,122.1698,122.2158,122.0685,122.1882,49615.0
2021-10-29 15:10:00,132.66,132.71,132.5,132.56,60891.0,122.179,122.2251,122.0316,122.0869,60891.0
2021-10-29 15:20:00,132.56,132.74,132.54,132.72,69882.0,122.0869,122.2527,122.0685,122.2343,69882.0
2021-10-29 15:30:00,132.71,132.79,132.51,132.53,98047.0,122.2251,122.2987,122.0409,122.0593,98047.0
2021-10-29 15:40:00,132.54,132.84,132.51,132.75,92039.0,122.0685,122.3448,122.0409,122.2619,92039.0
2021-10-29 15:50:00,132.75,133.15,132.75,133.03,415179.0,122.2619,122.6303,122.2619,122.5198,415179.0
2021-11-01 09:30:00,132.44,133.38,132.44,133.27,268276.0,121.9764,122.8421,121.9764,122.7408,268276.0
2021-11-01 09:40:00,133.21,133.89,133.21,133.62,225538.0,122.6856,123.3118,122.6856,123.0632,225538.0
2021-11-01 09:50:00,133.58,133.6,133.2,133.25,102071.0,123.0263,123.0447,122.6763,122.7224,102071.0
2021-11-01 10:00:00,133.27,133.47,133.08,133.09,265249.0,122.7408,122.925,122.5658,122.575,265249.0
2021-11-01 10:10:00,133.06,133.15,132.82,132.87,184918.0,122.5474,122.6303,122.3264,122.3724,184918.0
2021-11-01 10:20:00,132.89,132.98,132.55,132.78,234934.0,122.3908,122.4737,122.0777,122.2895,234934.0
2021-11-01 10:30:00,132.81,133.13,132.81,132.89,101847.0,122.3172,122.6119,122.3172,122.3908,101847.0
2021-11-01 10:40:00,132.87,133.01,132.66,133.01,71823.0,122.3724,122.5014,122.179,122.5014,71823.0
2021-11-01 10:50:00,133.02,133.06,132.84,132.98,49702.0,122.5106,122.5474,122.3448,122.4737,49702.0
2021-11-01 11:00:00,132.96,133.18,132.88,133.0,78835.0,122.4553,122.6579,122.3816,122.4921,78835.0
2021-11-01 11:10:00,133.01,133.11,132.95,133.04,33544.0,122.5014,122.5935,122.4461,122.529,33544.0
2021-11-01 11:20:00,133.05,133.22,133.03,133.09,68936.0,122.5382,122.6948,122.5198,122.575,68936.0
2021-11-01 11:30:00,133.09,133.2,132.96,133.2,53144.0,122.575,122.6763,122.4553,122.6763,53144.0
2021-11-01 11:40:00,133.2,133.3,133.09,133.26,44543.0,122.6763,122.7684,122.575,122.7316,44543.0
2021-11-01 11:50:00,133.25,133.38,133.24,133.36,89942.0,122.7224,122.8421,122.7132,122.8237,89942.0
2021-11-01 12:00:00,133.35,133.43,133.33,133.37,44480.0,122.8145,122.8882,122.7961,122.8329,44480.0
2021-11-01 12:10:00,133.36,133.49,133.35,133.49,55226.0,122.8237,122.9434,122.8145,122.9434,55226.0
2021-11-01 12:20:00,133.48,133.57,133.4,133.44,60266.0,122.9342,123.0171,122.8605,122.8974,60266.0
2021-11-01 12:30:00,133.46,133.56,133.36,133.36,57315.0,122.9158,123.0079,122.8237,122.8237,57315.0
2021-11-01 12:40:00,133.37,133.42,133.32,133.42,73545.0,122.8329,122.879,122.7869,122.879,73545.0
2021-11-01 12:50:00,133.41,133.76,133.41,133.75,97494.0,122.8698,123.1921,122.8698,123.1829,97494.0
2021-11-01 13:00:00,133.75,133.87,133.72,133.86,132855.0,123.1829,123.2934,123.1553,123.2842,132855.0
2021-11-01 13:10:00,133.86,133.92,133.76,133.83,76480.0,123.2842,123.3395,123.1921,123.2566,76480.0
2021-11-01 13:20:00,133.84,133.86,133.58,133.62,63349.0,123.2658,123.2842,123.0263,123.0632,63349.0
2021-11-01 13:30:00,133.61,133.86,133.53,133.86,36473.0,123.054,123.2842,122.9803,123.2842,36473.0
2021-11-01 13:40:00,133.85,133.95,133.72,133.93,105491.0,123.275,123.3671,123.1553,123.3487,105491.0
2021-11-01 13:50:00,133.93,133.97,133.85,133.97,55523.0,123.3487,123.3855,123.275,123.3855,55523.0
2021-11-01 14:00:00,133.97,134.13,133.94,133.99,128601.0,123.3855,123.5329,123.3579,123.4039,128601.0
2021-11-01 14:10:00,134.0,134.02,133.68,133.77,47282.0,123.4131,123.4316,123.1184,123.2013,47282.0
2021-11-01 14:20:00,133.75,133.94,133.74,133.86,51091.0,123.1829,123.3579,123.1737,123.2842,51091.0
2021-11-01 14:30:00,133.85,133.98,133.84,133.92,115808.0,123.275,123.3947,123.2658,123.3395,115808.0
2021-11-01 14:40:00,133.91,133.98,133.9,133.97,49915.0,123.3303,123.3947,123.321,123.3855,49915.0
2021-11-01 14:50:00,133.95,134.14,133.91,134.14,66214.0,123.3671,123.5421,123.3303,123.5421,66214.0
2021-11-01 15:00:00,134.14,134.23,134.08,134.2,63103.0,123.5421,123.625,123.4868,123.5973,63103.0
2021-11-01 15:10:00,134.21,134.47,134.21,134.47,81577.0,123.6065,123.846,123.6065,123.846,81577.0
2021-11-01 15:20:00,134.47,134.63,134.34,134.61,83029.0,123.846,123.9934,123.7263,123.9749,83029.0
2021-11-01 15:30:00,134.61,134.66,134.48,134.56,136547.0,123.9749,124.021,123.8552,123.9289,136547.0
2021-11-01 15:40:00,134.56,134.62,134.52,134.59,139572.0,123.9289,123.9842,123.8921,123.9565,139572.0
2021-11-01 15:50:00,134.61,134.87,134.49,134.84,287831.0,123.9749,124.2144,123.8644,124.1868,287831.0
2021-11-02 09:30:00,134.55,135.51,134.38,135.14,408762.0,123.9197,124.8038,123.7631,124.4631,408762.0
2021-11-02 09:40:00,135.17,135.5,134.87,135.34,254306.0,124.4907,124.7946,124.2144,124.6473,254306.0
2021-11-02 09:50:00,135.32,135.73,135.22,135.6,223090.0,124.6289,125.0065,124.5368,124.8867,223090.0
2021-11-02 10:00:00,135.6,135.61,134.87,134.9,138407.0,124.8867,124.8959,124.2144,124.242,138407.0
2021-11-02 10:10:00,134.87,134.93,134.29,134.33,161741.0,124.2144,124.2697,123.6802,123.7171,161741.0
2021-11-02 10:20:00,134.31,134.48,134.12,134.44,102070.0,123.6986,123.8552,123.5237,123.8184,102070.0
2021-11-02 10:30:00,134.45,134.69,134.42,134.48,75641.0,123.8276,124.0486,123.8,123.8552,75641.0
2021-11-02 10:40:00,134.48,134.6,134.31,134.58,59105.0,123.8552,123.9657,123.6986,123.9473,59105.0
2021-11-02 10:50:00,134.57,134.78,134.56,134.7,73407.0,123.9381,124.1315,123.9289,124.0578,73407.0
2021-11-02 11:00:00,134.72,134.98,134.68,134.83,68346.0,124.0763,124.3157,124.0394,124.1776,68346.0
2021-11-02 11:10:00,134.8,135.02,134.8,135.01,90183.0,124.1499,124.3526,124.1499,124.3433,90183.0
2021-11-02 11:20:00,135.01,135.23,134.96,135.22,84253.0,124.3433,124.546,124.2973,124.5368,84253.0
2021-11-02 11:30:00,135.22,135.23,134.91,134.96,60424.0,124.5368,124.546,124.2512,124.2973,60424.0
2021-11-02 11:40:00,134.96,135.15,134.86,135.06,82761.0,124.2973,124.4723,124.2052,124.3894,82761.0
2021-11-02 11:50:00,135.06,135.07,134.84,134.95,61736.0,124.3894,124.3986,124.1868,124.2881,61736.0
2021-11-02 12:00:00,134.94,134.98,134.83,134.87,45797.0,124.2789,124.3157,124.1776,124.2144,45797.0
2021-11-02 12:10:00,134.88,135.04,134.84,135.04,43455.0,124.2236,124.371,124.1868,124.371,43455.0
2021-11-02 12:20:00,135.05,135.13,135.01,135.07,63861.0,124.3802,124.4539,124.3433,124.3986,63861.0
2021-11-02 12:30:00,135.09,135.23,135.06,135.14,49154.0,124.417,124.546,124.3894,124.4631,49154.0
2021-11-02 12:40:00,135.16,135.17,134.96,135.12,68149.0,124.4815,124.4907,124.2973,124.4447,68149.0
2021-11-02 12:50:00,135.11,135.11,134.97,135.07,54773.0,124.4354,124.4354,124.3065,124.3986,54773.0
2021-11-02 13:00:00,135.07,135.08,134.82,134.87,61298.0,124.3986,124.4078,124.1684,124.2144,61298.0
2021-11-02 13:10:00,134.88,134.96,134.7,134.74,49609.0,124.2236,124.2973,124.0578,124.0947,49609.0
2021-11-02 13:20:00,134.74,134.89,134.7,134.77,49904.0,124.0947,124.2328,124.0578,124.1223,49904.0
2021-11-02 13:30:00,134.75,134.9,134.74,134.83,60764.0,124.1039,124.242,124.0947,124.1776,60764.0
2021-11-02 13:40:00,134.85,134.85,134.69,134.69,64758.0,124.196,124.196,124.0486,124.0486,64758.0
2021-11-02 13:50:00,134.69,134.73,134.59,134.65,98065.0,124.0486,124.0855,123.9565,124.0118,98065.0
2021-11-02 14:00:00,134.65,134.74,134.46,134.52,75369.0,124.0118,124.0947,123.8368,123.8921,75369.0
2021-11-02 14:10:00,134.53,134.74,134.53,134.74,69600.0,123.9013,124.0947,123.9013,124.0947,69600.0
2021-11-02 14:20:00,134.74,134.76,134.55,134.67,80454.0,124.0947,124.1131,123.9197,124.0302,80454.0
2021-11-02 14:30:00,134.68,134.69,134.54,134.6,66325.0,124.0394,124.0486,123.9105,123.9657,66325.0
2021-11-02 14:40:00,134.58,134.86,134.57,134.8,68930.0,123.9473,124.2052,123.9381,124.1499,68930.0
2021-11-02 14:50:00,134.79,134.81,134.62,134.72,99694.0,124.1407,124.1591,123.9842,124.0763,99694.0
2021-11-02 15:00:00,134.72,134.77,134.63,134.76,85705.0,124.0763,124.1223,123.9934,124.1131,85705.0
2021-11-02 15:10:00,134.75,134.77,134.62,134.71,141132.0,124.1039,124.1223,123.9842,124.067,141132.0
2021-11-02 15:20:00,134.71,134.89,134.64,134.87,94926.0,124.067,124.2328,124.0026,124.2144,94926.0
2021-11-02 15:30:00,134.86,135.02,134.8,134.85,134222.0,124.2052,124.3526,124.1499,124.196,134222.0
2021-11-02 15:40:00,134.86,135.17,134.85,135.12,181391.0,124.2052,124.4907,124.196,124.4447,181391.0
2021-11-02 15:50:00,135.11,135.26,135.01,135.24,486406.0,124.4354,124.5736,124.3433,124.5552,486406.0
2021-11-03 09:30:00,135.77,135.79,135.18,135.25,266735.0,125.0433,125.0617,124.4999,124.5644,266735.0
2021-11-03 09:40:00,135.21,135.71,135.04,135.45,149380.0,124.5275,124.988,124.371,124.7486,149380.0
2021-11-03 09:50:00,135.46,135.65,135.3,135.45,135988.0,124.7578,124.9328,124.6104,124.7486,135988.0
2021-11-03 10:00:00,135.48,135.59,135.29,135.55,107900.0,124.7762,124.8775,124.6012,124.8407,107900.0
2021-11-03 10:10:00,135.59,135.77,135.54,135.74,104631.0,124.8775,125.0433,124.8315,125.0157,104631.0
2021-11-03 10:20:00,135.73,135.77,135.52,135.54,95333.0,125.0065,125.0433,124.813,124.8315,95333.0
2021-11-03 10:30:00,135.56,135.9,135.54,135.85,133078.0,124.8499,125.163,124.8315,125.117,133078.0
2021-11-03 10:40:00,135.87,136.06,135.85,136.05,162059.0,125.1354,125.3104,125.117,125.3012,162059.0
2021-11-03 10:50:00,136.06,136.34,136.03,136.32,112567.0,125.3104,125.5683,125.2828,125.5498,112567.0
2021-11-03 11:00:00,136.28,136.39,136.16,136.29,164447.0,125.513,125.6143,125.4025,125.5222,164447.0
2021-11-03 11:10:00,136.29,136.5,136.27,136.43,76321.0,125.5222,125.7156,125.5038,125.6512,76321.0
2021-11-03 11:20:00,136.44,136.54,136.32,136.43,96255.0,125.6604,125.7525,125.5498,125.6512,96255.0
2021-11-03 11:30:00,136.42,136.61,136.42,136.59,114720.0,125.6419,125.8169,125.6419,125.7985,114720.0
2021-11-03 11:40:00,136.59,136.75,136.57,136.6,141511.0,125.7985,125.9459,125.7801,125.8077,141511.0
2021-11-03 11:50:00,136.6,136.97,136.6,136.95,98466.0,125.8077,126.1485,125.8077,126.1301,98466.0
2021-11-03 12:00:00,136.95,136.96,136.63,136.8,91565.0,126.1301,126.1393,125.8354,125.9919,91565.0
2021-11-03 12:10:00,136.84,136.87,136.67,136.69,71638.0,126.0288,126.0564,125.8722,125.8906,71638.0
2021-11-03 12:20:00,136.69,137.04,136.65,136.99,156914.0,125.8906,126.213,125.8538,126.1669,156914.0
2021-11-03 12:30:00,137.0,137.1,136.87,136.99,174931.0,126.1761,126.2682,126.0564,126.1669,174931.0
2021-11-03 12:40:00,136.99,137.03,136.92,136.97,144877.0,126.1669,126.2038,126.1024,126.1485,144877.0
2021-11-03 12:50:00,136.97,137.04,136.8,136.81,163110.0,126.1485,126.213,125.9919,126.0011,163110.0
2021-11-03 13:00:00,136.81,136.91,136.78,136.81,106747.0,126.0011,126.0932,125.9735,126.0011,106747.0
2021-11-03 13:10:00,136.81,137.09,136.81,136.97,117261.0,126.0011,126.259,126.0011,126.1485,117261.0
2021-11-03 13:20:00,136.98,137.01,136.76,136.91,126951.0,126.1577,126.1853,125.9551,126.0932,126951.0
2021-11-03 13:30:00,136.92,137.1,136.92,137.09,133528.0,126.1024,126.2682,126.1024,126.259,133528.0
2021-11-03 13:40:00,137.1,137.24,136.93,137.0,148719.0,126.2682,126.3972,126.1117,126.1761,148719.0
2021-11-03 13:50:00,136.99,137.08,136.8,136.85,112809.0,126.1669,126.2498,125.9919,126.038,112809.0
2021-11-03 14:00:00,136.84,137.76,136.84,137.61,426287.0,126.0288,126.8761,126.0288,126.7379,426287.0
2021-11-03 14:10:00,137.58,137.77,137.54,137.76,224061.0,126.7103,126.8853,126.6735,126.8761,224061.0
2021-11-03 14:20:00,137.76,137.87,137.6,137.74,241116.0,126.8761,126.9774,126.7287,126.8577,241116.0
2021-11-03 14:30:00,137.74,137.83,137.44,137.64,296573.0,126.8577,126.9405,126.5814,126.7656,296573.0
2021-11-03 14:40:00,137.61,137.86,137.55,137.84,138539.0,126.7379,126.9682,126.6827,126.9498,138539.0
2021-11-03 14:50:00,137.83,138.15,137.81,138.09,274809.0,126.9405,127.2353,126.9221,127.18,274809.0
2021-11-03 15:00:00,138.1,138.6,138.08,138.51,330279.0,127.1892,127.6497,127.1708,127.5668,330279.0
2021-11-03 15:10:00,138.5,138.7,138.42,138.47,287527.0,127.5576,127.7418,127.4839,127.53,287527.0
2021-11-03 15:20:00,138.48,138.58,138.28,138.31,248562.0,127.5392,127.6313,127.355,127.3826,248562.0
2021-11-03 15:30:00,138.32,138.52,138.27,138.41,346506.0,127.3918,127.576,127.3458,127.4747,346506.0
2021-11-03 15:40:00,138.41,138.85,138.38,138.84,508746.0,127.4747,127.88,127.4471,127.8707,508746.0
2021-11-03 15:50:00,138.85,138.85,138.48,138.48,801917.0,127.88,127.88,127.5392,127.5392,801917.0
2021-11-04 09:30:00,156.33,159.58,154.65,154.71,5253948.0,143.9789,146.9722,142.4317,142.4869,5253948.0
2021-11-04 09:40:00,154.71,158.41,154.57,158.34,3110688.0,142.4869,145.8946,142.358,145.8301,3110688.0
2021-11-04 09:50:00,158.37,158.39,155.21,156.81,1743142.0,145.8578,145.8762,142.9474,144.421,1743142.0
2021-11-04 10:00:00,156.85,157.56,155.71,156.16,1102873.0,144.4578,145.1117,143.4079,143.8224,1102873.0
2021-11-04 10:10:00,156.13,156.16,155.4,155.72,794984.0,143.7947,143.8224,143.1224,143.4171,794984.0
2021-11-04 10:20:00,155.72,156.01,154.51,154.97,799172.0,143.4171,143.6842,142.3027,142.7264,799172.0
2021-11-04 10:30:00,154.94,155.07,153.3,154.38,917022.0,142.6987,142.8185,141.1883,142.183,917022.0
2021-11-04 10:40:00,154.39,154.9,153.82,154.67,531480.0,142.1922,142.6619,141.6672,142.4501,531480.0
2021-11-04 10:50:00,154.67,155.38,154.25,154.93,781626.0,142.4501,143.104,142.0633,142.6895,781626.0
2021-11-04 11:00:00,154.93,155.05,154.23,154.47,574360.0,142.6895,142.8001,142.0448,142.2659,574360.0
2021-11-04 11:10:00,154.47,155.12,154.24,154.73,526674.0,142.2659,142.8645,142.054,142.5053,526674.0
2021-11-04 11:20:00,154.66,154.88,153.6,153.94,531125.0,142.4409,142.6435,141.4646,141.7778,531125.0
2021-11-04 11:30:00,153.96,154.63,153.7,154.34,521994.0,141.7962,142.4132,141.5567,142.1461,521994.0
2021-11-04 11:40:00,154.32,154.42,153.79,153.99,382340.0,142.1277,142.2198,141.6396,141.8238,382340.0
2021-11-04 11:50:00,153.99,154.68,153.82,154.66,276210.0,141.8238,142.4593,141.6672,142.4409,276210.0
2021-11-04 12:00:00,154.63,155.69,154.53,155.65,718475.0,142.4132,143.3895,142.3211,143.3527,718475.0
2021-11-04 12:10:00,155.63,156.31,155.5,156.05,1532316.0,143.3342,143.9605,143.2145,143.721,1532316.0
2021-11-04 12:20:00,156.05,157.11,156.0,157.07,1010159.0,143.721,144.6973,143.675,144.6605,1010159.0
2021-11-04 12:30:00,157.07,158.02,156.66,158.0,1041065.0,144.6605,145.5354,144.2829,145.517,1041065.0
2021-11-04 12:40:00,158.0,158.73,157.85,158.56,1095536.0,145.517,146.1893,145.3788,146.0327,1095536.0
2021-11-04 12:50:00,158.58,158.77,156.93,157.06,1005340.0,146.0512,146.2262,144.5315,144.6513,1005340.0
2021-11-04 13:00:00,157.05,157.27,156.15,156.32,657141.0,144.642,144.8447,143.8131,143.9697,657141.0
2021-11-04 13:10:00,156.26,156.82,155.57,156.05,543044.0,143.9145,144.4302,143.279,143.721,543044.0
2021-11-04 13:20:00,156.06,156.69,155.91,156.49,400321.0,143.7303,144.3105,143.5921,144.1263,400321.0
2021-11-04 13:30:00,156.49,157.19,156.41,157.14,506529.0,144.1263,144.771,144.0526,144.7249,506529.0
2021-11-04 13:40:00,157.15,157.34,157.0,157.13,344284.0,144.7341,144.9091,144.596,144.7157,344284.0
2021-11-04 13:50:00,157.14,157.8,156.96,157.07,407411.0,144.7249,145.3328,144.5592,144.6605,407411.0
2021-11-04 14:00:00,157.09,157.35,156.81,157.11,374291.0,144.6789,144.9183,144.421,144.6973,374291.0
2021-11-04 14:10:00,157.12,157.32,156.55,156.79,339751.0,144.7065,144.8907,144.1815,144.4026,339751.0
2021-11-04 14:20:00,156.81,156.95,156.1,156.26,365317.0,144.421,144.5499,143.7671,143.9145,365317.0
2021-11-04 14:30:00,156.26,156.34,155.55,155.89,436671.0,143.9145,143.9881,143.2606,143.5737,436671.0
2021-11-04 14:40:00,155.89,156.34,155.7,156.15,364489.0,143.5737,143.9881,143.3987,143.8131,364489.0
2021-11-04 14:50:00,156.13,156.41,155.15,155.16,355210.0,143.7947,144.0526,142.8922,142.9014,355210.0
2021-11-04 15:00:00,155.17,155.23,154.77,155.2,460310.0,142.9106,142.9658,142.5422,142.9382,460310.0
2021-11-04 15:10:00,155.22,155.94,155.18,155.87,356308.0,142.9566,143.6197,142.9198,143.5553,356308.0
2021-11-04 15:20:00,155.84,155.85,155.33,155.56,270847.0,143.5276,143.5368,143.0579,143.2698,270847.0
2021-11-04 15:30:00,155.54,155.64,155.16,155.48,375342.0,143.2513,143.3434,142.9014,143.1961,375342.0
2021-11-04 15:40:00,155.51,156.28,155.23,156.18,591798.0,143.2237,143.9329,142.9658,143.8408,591798.0
2021-11-04 15:50:00,156.16,156.26,155.65,156.18,1058716.0,143.8224,143.9145,143.3527,143.8408,1058716.0
2021-11-05 09:30:00,157.08,158.93,155.91,158.88,1219131.0,144.6697,146.3735,143.5921,146.3275,1219131.0
2021-11-05 09:40:00,158.89,159.23,157.22,157.88,730158.0,146.3367,146.6498,144.7986,145.4065,730158.0
2021-11-05 09:50:00,157.89,159.22,157.3,159.05,570524.0,145.4157,146.6406,144.8723,146.484,570524.0
2021-11-05 10:00:00,159.1,159.88,158.71,159.76,486334.0,146.5301,147.2485,146.1709,147.1379,486334.0
2021-11-05 10:10:00,159.71,161.09,159.7,160.65,810071.0,147.0919,148.3629,147.0827,147.9576,810071.0
2021-11-05 10:20:00,160.61,160.96,160.14,160.78,414475.0,147.9208,148.2431,147.4879,148.0773,414475.0
2021-11-05 10:30:00,160.74,161.37,160.51,161.36,378294.0,148.0405,148.6207,147.8287,148.6115,378294.0
2021-11-05 10:40:00,161.34,163.59,161.34,163.39,869631.0,148.5931,150.6653,148.5931,150.4811,869631.0
2021-11-05 10:50:00,163.37,164.49,163.35,164.04,1032555.0,150.4627,151.4942,150.4443,151.0798,1032555.0
2021-11-05 11:00:00,164.03,164.23,163.33,164.17,530577.0,151.0706,151.2548,150.4259,151.1995,530577.0
2021-11-05 11:10:00,164.19,168.55,164.02,168.31,1458187.0,151.2179,155.2335,151.0614,155.0124,1458187.0
2021-11-05 11:20:00,168.22,168.4,165.6,165.79,1212884.0,154.9295,155.0953,152.5165,152.6915,1212884.0
2021-11-05 11:30:00,165.81,166.6,164.8,164.87,707179.0,152.7099,153.4375,151.7797,151.8442,707179.0
2021-11-05 11:40:00,164.85,164.85,163.21,164.31,863242.0,151.8258,151.8258,150.3154,151.3285,863242.0
2021-11-05 11:50:00,164.32,164.79,164.11,164.72,375603.0,151.3377,151.7705,151.1443,151.7061,375603.0
2021-11-05 12:00:00,164.68,165.16,164.68,164.97,337510.0,151.6692,152.1113,151.6692,151.9363,337510.0
2021-11-05 12:10:00,165.01,165.63,164.61,164.67,483431.0,151.9732,152.5442,151.6048,151.66,483431.0
2021-11-05 12:20:00,164.67,165.02,164.59,164.93,328658.0,151.66,151.9824,151.5863,151.8995,328658.0
2021-11-05 12:30:00,164.93,165.48,164.75,165.15,245055.0,151.8995,152.406,151.7337,152.1021,245055.0
2021-11-05 12:40:00,165.12,165.22,163.94,164.4,393070.0,152.0745,152.1666,150.9877,151.4113,393070.0
2021-11-05 12:50:00,164.42,164.96,164.41,164.58,305894.0,151.4298,151.9271,151.4206,151.5771,305894.0
2021-11-05 13:00:00,164.6,164.8,164.32,164.45,338975.0,151.5955,151.7797,151.3377,151.4574,338975.0
2021-11-05 13:10:00,164.46,164.67,163.82,164.02,310606.0,151.4666,151.66,150.8772,151.0614,310606.0
2021-11-05 13:20:00,164.01,164.02,163.11,163.19,339484.0,151.0522,151.0614,150.2233,150.2969,339484.0
2021-11-05 13:30:00,163.19,164.11,163.18,163.86,325017.0,150.2969,151.1443,150.2877,150.914,325017.0
2021-11-05 13:40:00,163.91,164.08,163.55,164.02,266138.0,150.9601,151.1166,150.6285,151.0614,266138.0
2021-11-05 13:50:00,163.97,164.73,163.97,164.66,260740.0,151.0153,151.7153,151.0153,151.6508,260740.0
2021-11-05 14:00:00,164.65,164.93,164.47,164.8,144233.0,151.6416,151.8995,151.4758,151.7797,144233.0
2021-11-05 14:10:00,164.75,164.87,163.41,163.55,193419.0,151.7337,151.8442,150.4996,150.6285,193419.0
2021-11-05 14:20:00,163.51,163.71,162.57,163.11,313403.0,150.5917,150.7759,149.7259,150.2233,313403.0
2021-11-05 14:30:00,163.13,163.5,163.04,163.42,195942.0,150.2417,150.5825,150.1588,150.5088,195942.0
2021-11-05 14:40:00,163.41,163.85,162.91,163.64,266929.0,150.4996,150.9048,150.0391,150.7114,266929.0
2021-11-05 14:50:00,163.63,164.17,163.61,163.92,304526.0,150.7022,151.1995,150.6838,150.9693,304526.0
2021-11-05 15:00:00,163.95,164.04,163.56,163.93,286825.0,150.9969,151.0798,150.6377,150.9785,286825.0
2021-11-05 15:10:00,163.94,164.28,163.87,164.21,219097.0,150.9877,151.3008,150.9232,151.2364,219097.0
2021-11-05 15:20:00,164.21,164.37,163.14,163.27,237036.0,151.2364,151.3837,150.2509,150.3706,237036.0
2021-11-05 15:30:00,163.27,163.5,163.1,163.15,204580.0,150.3706,150.5825,150.2141,150.2601,204580.0
2021-11-05 15:40:00,163.18,163.2,162.69,162.89,322944.0,150.2877,150.3062,149.8364,150.0206,322944.0
2021-11-05 15:50:00,162.87,163.2,162.5,163.03,706757.0,150.0022,150.3062,149.6615,150.1496,706757.0
2021-11-08 09:30:00,163.21,163.43,161.27,163.41,962908.0,150.3154,150.518,148.5286,150.4996,962908.0
2021-11-08 09:40:00,163.35,164.18,162.02,162.33,393430.0,150.4443,151.2087,149.2194,149.5049,393430.0
2021-11-08 09:50:00,162.31,163.26,162.24,162.89,196143.0,149.4865,150.3614,149.422,150.0206,196143.0
2021-11-08 10:00:00,162.96,163.15,162.21,162.25,171695.0,150.0851,150.2601,149.3944,149.4312,171695.0
2021-11-08 10:10:00,162.25,162.79,162.14,162.69,184411.0,149.4312,149.9285,149.3299,149.8364,184411.0
2021-11-08 10:20:00,162.65,163.23,162.55,162.9,192115.0,149.7996,150.3338,149.7075,150.0299,192115.0
2021-11-08 10:30:00,162.93,162.99,162.47,162.78,185246.0,150.0575,150.1127,149.6338,149.9193,185246.0
2021-11-08 10:40:00,162.78,163.38,162.5,163.35,173376.0,149.9193,150.4719,149.6615,150.4443,173376.0
2021-11-08 10:50:00,163.35,163.55,163.03,163.35,145946.0,150.4443,150.6285,150.1496,150.4443,145946.0
2021-11-08 11:00:00,163.38,163.39,163.04,163.08,114137.0,150.4719,150.4811,150.1588,150.1956,114137.0
2021-11-08 11:10:00,163.09,163.15,161.91,162.25,208806.0,150.2048,150.2601,149.1181,149.4312,208806.0
2021-11-08 11:20:00,162.29,163.13,162.29,163.06,208749.0,149.468,150.2417,149.468,150.1772,208749.0
2021-11-08 11:30:00,163.08,164.86,163.0,164.54,318192.0,150.1956,151.835,150.122,151.5403,318192.0
2021-11-08 11:40:00,164.52,165.35,163.86,164.27,785079.0,151.5219,152.2863,150.914,151.2916,785079.0
2021-11-08 11:50:00,164.26,164.32,163.32,163.69,164306.0,151.2824,151.3377,150.4167,150.7574,164306.0
2021-11-08 12:00:00,163.66,164.25,163.61,164.19,120860.0,150.7298,151.2732,150.6838,151.2179,120860.0
2021-11-08 12:10:00,164.2,164.68,164.14,164.64,172081.0,151.2271,151.6692,151.1719,151.6324,172081.0
2021-11-08 12:20:00,164.64,165.18,164.55,165.05,146139.0,151.6324,152.1297,151.5495,152.01,146139.0
2021-11-08 12:30:00,165.06,166.5,164.78,166.41,362942.0,152.0192,153.3454,151.7613,153.2625,362942.0
2021-11-08 12:40:00,166.4,166.99,165.75,165.78,292960.0,153.2533,153.7967,152.6547,152.6823,292960.0
2021-11-08 12:50:00,165.82,166.41,165.74,166.16,147197.0,152.7192,153.2625,152.6455,153.0323,147197.0
2021-11-08 13:00:00,166.18,166.64,166.16,166.55,148948.0,153.0507,153.4744,153.0323,153.3915,148948.0
2021-11-08 13:10:00,166.56,166.95,166.43,166.73,159138.0,153.4007,153.7599,153.281,153.5573,159138.0
2021-11-08 13:20:00,166.76,167.23,166.75,167.16,188049.0,153.5849,154.0178,153.5757,153.9533,188049.0
2021-11-08 13:30:00,167.14,167.71,166.95,167.04,252239.0,153.9349,154.4598,153.7599,153.8428,252239.0
2021-11-08 13:40:00,167.03,167.13,166.53,167.0,204698.0,153.8336,153.9257,153.3731,153.8059,204698.0
2021-11-08 13:50:00,167.02,167.02,166.55,166.62,107857.0,153.8243,153.8243,153.3915,153.456,107857.0
2021-11-08 14:00:00,166.64,166.97,166.45,166.94,131933.0,153.4744,153.7783,153.2994,153.7507,131933.0
2021-11-08 14:10:00,166.96,167.47,166.92,167.27,132004.0,153.7691,154.2388,153.7322,154.0546,132004.0
2021-11-08 14:20:00,167.27,167.27,165.9,165.95,216690.0,154.0546,154.0546,152.7928,152.8389,216690.0
2021-11-08 14:30:00,165.92,166.61,165.88,166.56,106456.0,152.8113,153.4467,152.7744,153.4007,106456.0
2021-11-08 14:40:00,166.56,166.61,166.46,166.54,64788.0,153.4007,153.4467,153.3086,153.3823,64788.0
2021-11-08 14:50:00,166.56,166.97,166.4,166.9,89249.0,153.4007,153.7783,153.2533,153.7138,89249.0
2021-11-08 15:00:00,166.91,167.38,166.75,166.76,142565.0,153.723,154.1559,153.5757,153.5849,142565.0
2021-11-08 15:10:00,166.76,167.16,166.7,167.16,93236.0,153.5849,153.9533,153.5296,153.9533,93236.0
2021-11-08 15:20:00,167.17,167.32,166.9,166.97,155806.0,153.9625,154.1006,153.7138,153.7783,155806.0
2021-11-08 15:30:00,166.95,167.13,166.41,166.58,156251.0,153.7599,153.9257,153.2625,153.4191,156251.0
2021-11-08 15:40:00,166.59,166.61,165.74,165.87,262691.0,153.4283,153.4467,152.6455,152.7652,262691.0
2021-11-08 15:50:00,165.88,166.01,165.68,165.86,421135.0,152.7744,152.8941,152.5902,152.756,421135.0
2021-11-09 09:30:00,166.54,167.75,166.18,167.46,673968.0,153.3823,154.4967,153.0507,154.2296,673968.0
2021-11-09 09:40:00,167.46,169.37,167.32,169.36,872161.0,154.2296,155.9887,154.1006,155.9795,872161.0
2021-11-09 09:50:00,169.37,169.52,166.3,166.92,968454.0,155.9887,156.1268,153.1612,153.7322,968454.0
2021-11-09 10:00:00,166.86,166.95,164.38,165.13,490312.0,153.677,153.7599,151.3929,152.0837,490312.0
2021-11-09 10:10:00,165.1,166.64,165.07,166.06,287745.0,152.056,153.4744,152.0284,152.9402,287745.0
2021-11-09 10:20:00,166.08,166.33,164.94,165.67,202651.0,152.9586,153.1889,151.9087,152.581,202651.0
2021-11-09 10:30:00,165.67,166.36,165.65,166.2,138097.0,152.581,153.2165,152.5626,153.0691,138097.0
2021-11-09 10:40:00,166.18,166.51,166.03,166.2,125691.0,153.0507,153.3546,152.9126,153.0691,125691.0
2021-11-09 10:50:00,166.16,166.71,165.89,166.5,137338.0,153.0323,153.5388,152.7836,153.3454,137338.0
2021-11-09 11:00:00,166.51,166.8,166.39,166.67,127308.0,153.3546,153.6217,153.2441,153.502,127308.0
2021-11-09 11:10:00,166.63,166.63,165.59,165.97,127288.0,153.4652,153.4652,152.5073,152.8573,127288.0
2021-11-09 11:20:00,165.98,166.16,165.85,166.0,74524.0,152.8665,153.0323,152.7468,152.8849,74524.0
2021-11-09 11:30:00,166.01,166.58,165.98,166.33,107668.0,152.8941,153.4191,152.8665,153.1889,107668.0
2021-11-09 11:40:00,166.36,167.12,166.31,166.93,154426.0,153.2165,153.9164,153.1704,153.7415,154426.0
2021-11-09 11:50:00,166.93,166.96,166.45,166.72,109689.0,153.7415,153.7691,153.2994,153.548,109689.0
2021-11-09 12:00:00,166.71,166.71,166.17,166.48,97918.0,153.5388,153.5388,153.0415,153.327,97918.0
2021-11-09 12:10:00,166.49,166.66,166.21,166.22,66954.0,153.3362,153.4928,153.0783,153.0876,66954.0
2021-11-09 12:20:00,166.22,166.46,166.12,166.25,113767.0,153.0876,153.3086,152.9955,153.1152,113767.0
2021-11-09 12:30:00,166.25,166.42,165.83,165.93,78401.0,153.1152,153.2718,152.7284,152.8205,78401.0
2021-11-09 12:40:00,165.93,165.93,165.63,165.84,77630.0,152.8205,152.8205,152.5442,152.7376,77630.0
2021-11-09 12:50:00,165.83,166.06,165.55,165.55,92421.0,152.7284,152.9402,152.4705,152.4705,92421.0
2021-11-09 13:00:00,165.57,166.16,165.57,166.05,91543.0,152.4889,153.0323,152.4889,152.931,91543.0
2021-11-09 13:10:00,166.0,166.0,165.63,165.95,56363.0,152.8849,152.8849,152.5442,152.8389,56363.0
2021-11-09 13:20:00,165.94,165.94,165.31,165.32,51492.0,152.8297,152.8297,152.2494,152.2587,51492.0
2021-11-09 13:30:00,165.35,165.72,165.26,165.43,93232.0,152.2863,152.6271,152.2034,152.36,93232.0
2021-11-09 13:40:00,165.46,165.59,165.24,165.33,77064.0,152.3876,152.5073,152.185,152.2679,77064.0
2021-11-09 13:50:00,165.31,165.86,165.3,165.81,61741.0,152.2494,152.756,152.2402,152.7099,61741.0
2021-11-09 14:00:00,165.81,166.81,165.8,166.75,142900.0,152.7099,153.6309,152.7007,153.5757,142900.0
2021-11-09 14:10:00,166.78,167.44,166.77,167.23,156367.0,153.6033,154.2112,153.5941,154.0178,156367.0
2021-11-09 14:20:00,167.19,167.72,167.17,167.46,148481.0,153.9809,154.469,153.9625,154.2296,148481.0
2021-11-09 14:30:00,167.47,167.86,167.13,167.67,222375.0,154.2388,154.598,153.9257,154.423,222375.0
2021-11-09 14:40:00,167.67,167.68,166.92,166.94,106761.0,154.423,154.4322,153.7322,153.7507,106761.0
2021-11-09 14:50:00,166.94,167.0,166.63,166.71,71885.0,153.7507,153.8059,153.4652,153.5388,71885.0
2021-11-09 15:00:00,166.74,166.76,166.13,166.3,92072.0,153.5665,153.5849,153.0047,153.1612,92072.0
2021-11-09 15:10:00,166.28,166.29,166.02,166.16,84522.0,153.1428,153.152,152.9034,153.0323,84522.0
2021-11-09 15:20:00,166.16,166.61,166.13,166.41,95391.0,153.0323,153.4467,153.0047,153.2625,95391.0
2021-11-09 15:30:00,166.44,166.61,166.18,166.57,108847.0,153.2902,153.4467,153.0507,153.4099,108847.0
2021-11-09 15:40:00,166.61,166.88,166.61,166.7,161948.0,153.4467,153.6954,153.4467,153.5296,161948.0
2021-11-09 15:50:00,166.72,166.89,166.61,166.74,308039.0,153.548,153.7046,153.4467,153.5665,308039.0
2021-11-10 09:30:00,165.19,165.3,164.03,164.39,484385.0,152.1389,152.2402,151.0706,151.4021,484385.0
2021-11-10 09:40:00,164.48,165.7,164.29,164.9,257063.0,151.485,152.6086,151.31,151.8718,257063.0
2021-11-10 09:50:00,164.9,166.12,164.83,165.14,272563.0,151.8718,152.9955,151.8074,152.0929,272563.0
2021-11-10 10:00:00,165.18,165.27,164.39,164.54,152672.0,152.1297,152.2126,151.4021,151.5403,152672.0
2021-11-10 10:10:00,164.49,165.1,164.23,164.94,144897.0,151.4942,152.056,151.2548,151.9087,144897.0
2021-11-10 10:20:00,164.95,165.1,163.81,164.42,206353.0,151.9179,152.056,150.868,151.4298,206353.0
2021-11-10 10:30:00,164.39,164.63,164.1,164.63,91630.0,151.4021,151.6232,151.135,151.6232,91630.0
2021-11-10 10:40:00,164.65,164.77,164.04,164.04,152627.0,151.6416,151.7521,151.0798,151.0798,152627.0
2021-11-10 10:50:00,164.02,164.05,163.46,163.5,165433.0,151.0614,151.089,150.5456,150.5825,165433.0
2021-11-10 11:00:00,163.5,163.89,163.5,163.67,80142.0,150.5825,150.9416,150.5825,150.739,80142.0
2021-11-10 11:10:00,163.64,163.85,163.43,163.6,87063.0,150.7114,150.9048,150.518,150.6745,87063.0
2021-11-10 11:20:00,163.61,163.85,162.83,162.85,206348.0,150.6838,150.9048,149.9654,149.9838,206348.0
2021-11-10 11:30:00,162.87,163.27,162.83,162.94,121428.0,150.0022,150.3706,149.9654,150.0667,121428.0
2021-11-10 11:40:00,162.93,163.1,162.41,163.1,143643.0,150.0575,150.2141,149.5786,150.2141,143643.0
2021-11-10 11:50:00,163.06,163.28,162.93,163.05,92861.0,150.1772,150.3798,150.0575,150.168,92861.0
2021-11-10 12:00:00,163.04,163.2,162.52,162.61,115326.0,150.1588,150.3062,149.6799,149.7628,115326.0
2021-11-10 12:10:00,162.63,162.72,162.1,162.36,124282.0,149.7812,149.8641,149.2931,149.5325,124282.0
2021-11-10 12:20:00,162.33,162.49,162.14,162.22,79634.0,149.5049,149.6522,149.3299,149.4036,79634.0
2021-11-10 12:30:00,162.24,162.38,161.94,161.98,123714.0,149.422,149.5509,149.1457,149.1825,123714.0
2021-11-10 12:40:00,161.99,162.16,161.46,161.67,152145.0,149.1917,149.3483,148.7036,148.897,152145.0
2021-11-10 12:50:00,161.69,161.91,161.45,161.77,121314.0,148.9155,149.1181,148.6944,148.9891,121314.0
2021-11-10 13:00:00,161.77,161.98,160.9,161.1,213480.0,148.9891,149.1825,148.1879,148.3721,213480.0
2021-11-10 13:10:00,161.1,161.36,160.71,161.04,95513.0,148.3721,148.6115,148.0129,148.3168,95513.0
2021-11-10 13:20:00,161.01,161.2,160.86,161.02,137897.0,148.2892,148.4642,148.151,148.2984,137897.0
2021-11-10 13:30:00,161.02,161.14,160.63,160.67,165280.0,148.2984,148.4089,147.9392,147.976,165280.0
2021-11-10 13:40:00,160.71,160.92,160.26,160.27,131067.0,148.0129,148.2063,147.5984,147.6076,131067.0
2021-11-10 13:50:00,160.26,160.32,160.05,160.13,157848.0,147.5984,147.6537,147.405,147.4787,157848.0
2021-11-10 14:00:00,160.12,161.01,160.12,160.97,201305.0,147.4695,148.2892,147.4695,148.2523,201305.0
2021-11-10 14:10:00,160.95,160.97,160.47,160.53,90059.0,148.2339,148.2523,147.7918,147.8471,90059.0
2021-11-10 14:20:00,160.54,160.74,160.02,160.04,142167.0,147.8563,148.0405,147.3774,147.3958,142167.0
2021-11-10 14:30:00,160.07,160.37,159.57,159.6,198569.0,147.4234,147.6997,146.9629,146.9906,198569.0
2021-11-10 14:40:00,159.63,159.68,159.03,159.58,303752.0,147.0182,147.0643,146.4656,146.9722,303752.0
2021-11-10 14:50:00,159.56,159.75,159.2,159.22,236473.0,146.9537,147.1287,146.6222,146.6406,236473.0
2021-11-10 15:00:00,159.26,159.81,159.21,159.65,139059.0,146.6774,147.184,146.6314,147.0366,139059.0
2021-11-10 15:10:00,159.67,160.15,159.57,160.15,224283.0,147.055,147.4971,146.9629,147.4971,224283.0
2021-11-10 15:20:00,160.12,160.29,159.96,160.02,139198.0,147.4695,147.6261,147.3221,147.3774,139198.0
2021-11-10 15:30:00,160.03,160.15,159.71,159.81,241334.0,147.3866,147.4971,147.0919,147.184,241334.0
2021-11-10 15:40:00,159.84,160.2,159.76,160.02,227700.0,147.2116,147.5432,147.1379,147.3774,227700.0
2021-11-10 15:50:00,160.05,160.55,159.75,159.78,628336.0,147.405,147.8655,147.1287,147.1564,628336.0
2021-11-11 09:30:00,161.62,163.09,161.5,161.81,415019.0,148.851,150.2048,148.7405,149.026,415019.0
2021-11-11 09:40:00,161.78,162.9,161.39,162.78,204202.0,148.9983,150.0299,148.6392,149.9193,204202.0
2021-11-11 09:50:00,162.74,163.55,162.62,163.23,185209.0,149.8825,150.6285,149.772,150.3338,185209.0
2021-11-11 10:00:00,163.21,163.61,163.03,163.55,160878.0,150.3154,150.6838,150.1496,150.6285,160878.0
2021-11-11 10:10:00,163.61,163.84,163.29,163.65,123731.0,150.6838,150.8956,150.389,150.7206,123731.0
2021-11-11 10:20:00,163.66,163.94,163.51,163.72,107598.0,150.7298,150.9877,150.5917,150.7851,107598.0
2021-11-11 10:30:00,163.75,164.17,163.68,164.17,250037.0,150.8127,151.1995,150.7482,151.1995,250037.0
2021-11-11 10:40:00,164.15,164.9,164.15,164.82,288487.0,151.1811,151.8718,151.1811,151.7982,288487.0
2021-11-11 10:50:00,164.85,164.98,164.63,164.79,186235.0,151.8258,151.9455,151.6232,151.7705,186235.0
2021-11-11 11:00:00,164.75,164.98,164.16,164.29,137277.0,151.7337,151.9455,151.1903,151.31,137277.0
2021-11-11 11:10:00,164.29,164.66,164.2,164.66,80478.0,151.31,151.6508,151.2271,151.6508,80478.0
2021-11-11 11:20:00,164.7,165.08,164.33,164.43,136335.0,151.6876,152.0376,151.3469,151.439,136335.0
2021-11-11 11:30:00,164.41,164.71,164.31,164.63,85521.0,151.4206,151.6969,151.3285,151.6232,85521.0
2021-11-11 11:40:00,164.64,164.74,164.01,164.18,67755.0,151.6324,151.7245,151.0522,151.2087,67755.0
2021-11-11 11:50:00,164.19,164.6,164.19,164.54,79486.0,151.2179,151.5955,151.2179,151.5403,79486.0
2021-11-11 12:00:00,164.56,164.68,164.05,164.08,73839.0,151.5587,151.6692,151.089,151.1166,73839.0
2021-11-11 12:10:00,164.06,164.45,164.05,164.44,90249.0,151.0982,151.4574,151.089,151.4482,90249.0
2021-11-11 12:20:00,164.44,164.51,164.22,164.46,78027.0,151.4482,151.5127,151.2456,151.4666,78027.0
2021-11-11 12:30:00,164.46,164.92,164.42,164.91,95081.0,151.4666,151.8903,151.4298,151.8811,95081.0
2021-11-11 12:40:00,164.92,165.34,164.83,165.27,113738.0,151.8903,152.2771,151.8074,152.2126,113738.0
2021-11-11 12:50:00,165.28,165.41,165.11,165.41,111973.0,152.2218,152.3415,152.0652,152.3415,111973.0
2021-11-11 13:00:00,165.39,165.4,165.03,165.1,89925.0,152.3231,152.3323,151.9916,152.056,89925.0
2021-11-11 13:10:00,165.11,165.3,165.04,165.09,59985.0,152.0652,152.2402,152.0008,152.0468,59985.0
2021-11-11 13:20:00,165.09,165.32,164.73,164.96,64216.0,152.0468,152.2587,151.7153,151.9271,64216.0
2021-11-11 13:30:00,164.96,165.06,164.86,164.95,70043.0,151.9271,152.0192,151.835,151.9179,70043.0
2021-11-11 13:40:00,164.95,165.2,164.79,165.12,125792.0,151.9179,152.1481,151.7705,152.0745,125792.0
2021-11-11 13:50:00,165.1,165.29,165.06,165.28,37449.0,152.056,152.231,152.0192,152.2218,37449.0
2021-11-11 14:00:00,165.28,165.28,165.07,165.08,34342.0,152.2218,152.2218,152.0284,152.0376,34342.0
2021-11-11 14:10:00,165.07,165.57,165.07,165.35,83258.0,152.0284,152.4889,152.0284,152.2863,83258.0
2021-11-11 14:20:00,165.33,165.33,165.16,165.25,39436.0,152.2679,152.2679,152.1113,152.1942,39436.0
2021-11-11 14:30:00,165.24,165.48,165.24,165.47,52759.0,152.185,152.406,152.185,152.3968,52759.0
2021-11-11 14:40:00,165.46,165.52,165.12,165.12,62032.0,152.3876,152.4429,152.0745,152.0745,62032.0
2021-11-11 14:50:00,165.15,165.17,164.87,164.89,69387.0,152.1021,152.1205,151.8442,151.8626,69387.0
2021-11-11 15:00:00,164.91,164.97,164.77,164.82,92480.0,151.8811,151.9363,151.7521,151.7982,92480.0
2021-11-11 15:10:00,164.82,164.85,164.63,164.77,77800.0,151.7982,151.8258,151.6232,151.7521,77800.0
2021-11-11 15:20:00,164.75,164.86,164.69,164.81,58147.0,151.7337,151.835,151.6784,151.789,58147.0
2021-11-11 15:30:00,164.81,164.84,164.28,164.36,154722.0,151.789,151.8166,151.3008,151.3745,154722.0
2021-11-11 15:40:00,164.37,164.67,164.35,164.45,144571.0,151.3837,151.66,151.3653,151.4574,144571.0
2021-11-11 15:50:00,164.43,164.48,164.15,164.42,362746.0,151.439,151.485,151.1811,151.4298,362746.0
2021-11-12 09:30:00,164.9,165.35,164.46,164.82,279253.0,151.8718,152.2863,151.4666,151.7982,279253.0
2021-11-12 09:40:00,164.91,165.83,164.8,165.05,220876.0,151.8811,152.7284,151.7797,152.01,220876.0
2021-11-12 09:50:00,165.04,165.22,164.55,164.55,121328.0,152.0008,152.1666,151.5495,151.5495,121328.0
2021-11-12 10:00:00,164.62,164.88,164.56,164.75,85629.0,151.614,151.8534,151.5587,151.7337,85629.0
2021-11-12 10:10:00,164.71,164.88,164.56,164.71,97102.0,151.6969,151.8534,151.5587,151.6969,97102.0
2021-11-12 10:20:00,164.72,164.8,164.34,164.46,101943.0,151.7061,151.7797,151.3561,151.4666,101943.0
2021-11-12 10:30:00,164.47,164.75,164.33,164.58,84590.0,151.4758,151.7337,151.3469,151.5771,84590.0
2021-11-12 10:40:00,164.59,164.85,164.5,164.69,78042.0,151.5863,151.8258,151.5034,151.6784,78042.0
2021-11-12 10:50:00,164.66,164.9,164.64,164.87,83671.0,151.6508,151.8718,151.6324,151.8442,83671.0
2021-11-12 11:00:00,164.9,165.3,164.87,165.25,171062.0,151.8718,152.2402,151.8442,152.1942,171062.0
2021-11-12 11:10:00,165.27,165.77,165.15,165.74,139878.0,152.2126,152.6731,152.1021,152.6455,139878.0
2021-11-12 11:20:00,165.73,165.92,165.51,165.68,101852.0,152.6363,152.8113,152.4336,152.5902,101852.0
2021-11-12 11:30:00,165.71,165.73,165.25,165.37,100175.0,152.6178,152.6363,152.1942,152.3047,100175.0
2021-11-12 11:40:00,165.4,165.63,165.35,165.59,77149.0,152.3323,152.5442,152.2863,152.5073,77149.0
2021-11-12 11:50:00,165.59,165.99,165.58,165.72,109798.0,152.5073,152.8757,152.4981,152.6271,109798.0
2021-11-12 12:00:00,165.72,166.02,165.66,165.67,80952.0,152.6271,152.9034,152.5718,152.581,80952.0
2021-11-12 12:10:00,165.73,165.73,165.54,165.73,45702.0,152.6363,152.6363,152.4613,152.6363,45702.0
2021-11-12 12:20:00,165.72,165.82,165.49,165.53,32078.0,152.6271,152.7192,152.4152,152.4521,32078.0
2021-11-12 12:30:00,165.51,165.72,165.39,165.65,43303.0,152.4336,152.6271,152.3231,152.5626,43303.0
2021-11-12 12:40:00,165.65,165.7,165.55,165.55,33983.0,152.5626,152.6086,152.4705,152.4705,33983.0
2021-11-12 12:50:00,165.54,165.58,165.43,165.51,38924.0,152.4613,152.4981,152.36,152.4336,38924.0
2021-11-12 13:00:00,165.52,165.6,165.47,165.6,60792.0,152.4429,152.5165,152.3968,152.5165,60792.0
2021-11-12 13:10:00,165.6,165.81,165.53,165.67,50696.0,152.5165,152.7099,152.4521,152.581,50696.0
2021-11-12 13:20:00,165.65,165.69,165.47,165.47,37762.0,152.5626,152.5994,152.3968,152.3968,37762.0
2021-11-12 13:30:00,165.49,165.7,165.49,165.69,55354.0,152.4152,152.6086,152.4152,152.5994,55354.0
2021-11-12 13:40:00,165.68,165.69,165.35,165.4,46794.0,152.5902,152.5994,152.2863,152.3323,46794.0
2021-11-12 13:50:00,165.42,165.45,165.32,165.34,28743.0,152.3508,152.3784,152.2587,152.2771,28743.0
2021-11-12 14:00:00,165.35,165.37,165.05,165.21,55772.0,152.2863,152.3047,152.01,152.1573,55772.0
2021-11-12 14:10:00,165.2,165.3,164.97,165.09,66403.0,152.1481,152.2402,151.9363,152.0468,66403.0
2021-11-12 14:20:00,165.1,165.17,165.01,165.07,47647.0,152.056,152.1205,151.9732,152.0284,47647.0
2021-11-12 14:30:00,165.08,165.09,164.86,165.05,43422.0,152.0376,152.0468,151.835,152.01,43422.0
2021-11-12 14:40:00,165.04,165.14,164.95,165.06,42120.0,152.0008,152.0929,151.9179,152.0192,42120.0
2021-11-12 14:50:00,165.04,165.12,164.93,165.11,46854.0,152.0008,152.0745,151.8995,152.0652,46854.0
2021-11-12 15:00:00,165.11,165.15,165.0,165.13,60359.0,152.0652,152.1021,151.9639,152.0837,60359.0
2021-11-12 15:10:00,165.1,165.32,165.09,165.28,63887.0,152.056,152.2587,152.0468,152.2218,63887.0
2021-11-12 15:20:00,165.29,165.5,165.24,165.45,92926.0,152.231,152.4244,152.185,152.3784,92926.0
2021-11-12 15:30:00,165.45,165.71,165.39,165.65,152862.0,152.3784,152.6178,152.3231,152.5626,152862.0
2021-11-12 15:40:00,165.65,165.68,165.15,165.17,196236.0,152.5626,152.5902,152.1021,152.1205,196236.0
2021-11-12 15:50:00,165.17,165.33,164.78,164.93,516327.0,152.1205,152.2679,151.7613,151.8995,516327.0
2021-11-15 09:30:00,166.48,168.69,166.1,168.25,849380.0,153.327,155.3624,152.977,154.9572,849380.0
2021-11-15 09:40:00,168.28,169.94,168.19,169.25,650847.0,154.9848,156.5136,154.9019,155.8782,650847.0
2021-11-15 09:50:00,169.19,169.71,168.18,169.13,370882.0,155.8229,156.3018,154.8927,155.7676,370882.0
2021-11-15 10:00:00,169.11,169.38,168.61,168.61,215077.0,155.7492,155.9979,155.2887,155.2887,215077.0
2021-11-15 10:10:00,168.64,169.33,167.88,168.0,300419.0,155.3164,155.9518,154.6164,154.7269,300419.0
2021-11-15 10:20:00,167.97,168.1,167.71,167.74,212327.0,154.6993,154.819,154.4598,154.4875,212327.0
2021-11-15 10:30:00,167.74,168.18,167.58,167.93,185750.0,154.4875,154.8927,154.3401,154.6625,185750.0
2021-11-15 10:40:00,167.94,168.14,167.3,167.73,193250.0,154.6717,154.8559,154.0822,154.4783,193250.0
2021-11-15 10:50:00,167.7,168.15,167.58,167.6,121007.0,154.4506,154.8651,154.3401,154.3585,121007.0
2021-11-15 11:00:00,167.59,167.93,167.48,167.83,108497.0,154.3493,154.6625,154.248,154.5704,108497.0
2021-11-15 11:10:00,167.78,167.82,167.41,167.7,173549.0,154.5243,154.5611,154.1835,154.4506,173549.0
2021-11-15 11:20:00,167.68,168.29,167.62,167.66,147745.0,154.4322,154.994,154.3769,154.4138,147745.0
2021-11-15 11:30:00,167.68,168.11,167.6,167.91,170551.0,154.4322,154.8282,154.3585,154.644,170551.0
2021-11-15 11:40:00,167.92,167.94,166.76,167.14,246150.0,154.6532,154.6717,153.5849,153.9349,246150.0
2021-11-15 11:50:00,167.17,167.28,166.9,167.08,145077.0,153.9625,154.0638,153.7138,153.8796,145077.0
2021-11-15 12:00:00,167.08,167.19,166.58,166.83,92293.0,153.8796,153.9809,153.4191,153.6494,92293.0
2021-11-15 12:10:00,166.85,166.85,166.58,166.68,75909.0,153.6678,153.6678,153.4191,153.5112,75909.0
2021-11-15 12:20:00,166.7,166.7,165.81,166.66,309055.0,153.5296,153.5296,152.7099,153.4928,309055.0
2021-11-15 12:30:00,166.65,167.07,166.59,167.03,116056.0,153.4836,153.8704,153.4283,153.8336,116056.0
2021-11-15 12:40:00,167.05,167.49,167.02,167.37,108538.0,153.852,154.2572,153.8243,154.1467,108538.0
2021-11-15 12:50:00,167.37,167.38,167.02,167.15,108486.0,154.1467,154.1559,153.8243,153.9441,108486.0
2021-11-15 13:00:00,167.17,167.83,167.11,167.78,202065.0,153.9625,154.5704,153.9072,154.5243,202065.0
2021-11-15 13:10:00,167.85,168.06,167.68,167.99,138011.0,154.5888,154.7822,154.4322,154.7177,138011.0
2021-11-15 13:20:00,167.99,168.15,167.8,167.94,153983.0,154.7177,154.8651,154.5427,154.6717,153983.0
2021-11-15 13:30:00,167.94,168.01,167.64,167.69,108925.0,154.6717,154.7361,154.3954,154.4414,108925.0
2021-11-15 13:40:00,167.68,168.11,167.62,168.1,89834.0,154.4322,154.8282,154.3769,154.819,89834.0
2021-11-15 13:50:00,168.06,168.09,167.76,167.9,98377.0,154.7822,154.8098,154.5059,154.6348,98377.0
2021-11-15 14:00:00,167.91,167.94,167.6,167.78,102738.0,154.644,154.6717,154.3585,154.5243,102738.0
2021-11-15 14:10:00,167.78,168.18,167.78,168.18,127626.0,154.5243,154.8927,154.5243,154.8927,127626.0
2021-11-15 14:20:00,168.15,168.4,168.0,168.12,134495.0,154.8651,155.0953,154.7269,154.8374,134495.0
2021-11-15 14:30:00,168.1,168.1,167.81,167.95,75168.0,154.819,154.819,154.5519,154.6809,75168.0
2021-11-15 14:40:00,167.96,168.37,167.92,168.35,114158.0,154.6901,155.0677,154.6532,155.0493,114158.0
2021-11-15 14:50:00,168.34,168.82,168.32,168.78,180705.0,155.0401,155.4821,155.0216,155.4453,180705.0
2021-11-15 15:00:00,168.78,168.93,168.4,168.45,123443.0,155.4453,155.5834,155.0953,155.1414,123443.0
2021-11-15 15:10:00,168.45,168.73,168.37,168.56,99980.0,155.1414,155.3992,155.0677,155.2427,99980.0
2021-11-15 15:20:00,168.57,168.68,168.46,168.64,89729.0,155.2519,155.3532,155.1506,155.3164,89729.0
2021-11-15 15:30:00,168.66,168.99,168.62,168.65,159881.0,155.3348,155.6387,155.2979,155.3256,159881.0
2021-11-15 15:40:00,168.64,168.72,168.49,168.59,160578.0,155.3164,155.39,155.1782,155.2703,160578.0
2021-11-15 15:50:00,168.58,168.65,168.2,168.52,427045.0,155.2611,155.3256,154.9111,155.2058,427045.0
2021-11-16 09:30:00,168.11,169.08,167.13,168.74,475882.0,154.8282,155.7216,153.9257,155.4085,475882.0
2021-11-16 09:40:00,168.88,169.01,167.06,167.96,300359.0,155.5374,155.6571,153.8612,154.6901,300359.0
2021-11-16 09:50:00,167.96,168.12,167.18,168.12,199031.0,154.6901,154.8374,153.9717,154.8374,199031.0
2021-11-16 10:00:00,168.08,169.45,168.08,168.97,391039.0,154.8006,156.0624,154.8006,155.6203,391039.0
2021-11-16 10:10:00,168.97,169.71,168.88,169.14,297691.0,155.6203,156.3018,155.5374,155.7769,297691.0
2021-11-16 10:20:00,169.21,169.22,168.2,168.42,178688.0,155.8413,155.8505,154.9111,155.1137,178688.0
2021-11-16 10:30:00,168.38,168.49,167.94,168.11,115715.0,155.0769,155.1782,154.6717,154.8282,115715.0
2021-11-16 10:40:00,168.08,168.2,167.56,168.04,158315.0,154.8006,154.9111,154.3217,154.7638,158315.0
2021-11-16 10:50:00,168.02,168.73,168.01,168.64,123911.0,154.7453,155.3992,154.7361,155.3164,123911.0
2021-11-16 11:00:00,168.67,169.0,168.66,168.85,115942.0,155.344,155.6479,155.3348,155.5098,115942.0
2021-11-16 11:10:00,168.83,169.79,168.74,169.57,272918.0,155.4913,156.3755,155.4085,156.1729,272918.0
2021-11-16 11:20:00,169.6,169.88,169.31,169.79,171216.0,156.2005,156.4584,155.9334,156.3755,171216.0
2021-11-16 11:30:00,169.8,170.7,169.74,170.25,454308.0,156.3847,157.2136,156.3295,156.7992,454308.0
2021-11-16 11:40:00,170.26,171.4,170.01,171.17,478517.0,156.8084,157.8583,156.5781,157.6465,478517.0
2021-11-16 11:50:00,171.17,174.84,171.16,174.05,1638062.0,157.6465,161.0265,157.6373,160.2989,1638062.0
2021-11-16 12:00:00,174.03,174.69,172.0,172.32,927303.0,160.2805,160.8884,158.4109,158.7056,927303.0
2021-11-16 12:10:00,172.35,173.65,172.16,172.33,529943.0,158.7332,159.9305,158.5583,158.7148,529943.0
2021-11-16 12:20:00,172.3,173.35,171.88,172.73,566153.0,158.6872,159.6542,158.3004,159.0832,566153.0
2021-11-16 12:30:00,172.69,175.31,172.24,175.12,1505987.0,159.0464,161.4594,158.6319,161.2844,1505987.0
2021-11-16 12:40:00,175.15,175.68,174.3,174.77,684481.0,161.312,161.8002,160.5292,160.962,684481.0
2021-11-16 12:50:00,174.74,174.74,173.7,174.12,306475.0,160.9344,160.9344,159.9766,160.3634,306475.0
2021-11-16 13:00:00,174.06,174.5,173.76,174.34,201584.0,160.3081,160.7134,160.0318,160.566,201584.0
2021-11-16 13:10:00,174.32,175.0,174.0,174.69,336465.0,160.5476,161.1739,160.2529,160.8884,336465.0
2021-11-16 13:20:00,174.66,175.57,174.54,175.39,276726.0,160.8607,161.6988,160.7502,161.5331,276726.0
2021-11-16 13:30:00,175.37,176.13,175.15,176.1,516424.0,161.5146,162.2146,161.312,162.187,516424.0
2021-11-16 13:40:00,176.07,176.34,175.74,176.29,338915.0,162.1593,162.408,161.8554,162.362,338915.0
2021-11-16 13:50:00,176.28,177.74,176.26,177.7,664571.0,162.3527,163.6974,162.3343,163.6606,664571.0
2021-11-16 14:00:00,177.69,178.58,177.57,178.23,913793.0,163.6513,164.471,163.5408,164.1487,913793.0
2021-11-16 14:10:00,178.22,179.55,178.11,178.43,943307.0,164.1395,165.3644,164.0382,164.3329,943307.0
2021-11-16 14:20:00,178.42,180.37,178.22,180.31,1013667.0,164.3237,166.1196,164.1395,166.0644,1013667.0
2021-11-16 14:30:00,180.3,180.5,179.65,179.67,821626.0,166.0551,166.2393,165.4565,165.4749,821626.0
2021-11-16 14:40:00,179.61,179.85,178.43,179.36,662623.0,165.4197,165.6407,164.3329,165.1894,662623.0
2021-11-16 14:50:00,179.34,180.17,178.8,179.76,537552.0,165.171,165.9354,164.6737,165.5578,537552.0
2021-11-16 15:00:00,179.72,180.1,179.29,179.5,302205.0,165.521,165.8709,165.1249,165.3183,302205.0
2021-11-16 15:10:00,179.52,181.0,179.17,180.97,450643.0,165.3368,166.6998,165.0144,166.6722,450643.0
2021-11-16 15:20:00,180.95,181.9,180.63,181.48,906621.0,166.6538,167.5287,166.3591,167.1419,906621.0
2021-11-16 15:30:00,181.48,183.73,181.33,182.21,1435477.0,167.1419,169.2142,167.0038,167.8142,1435477.0
2021-11-16 15:40:00,182.26,182.57,181.34,181.67,1195714.0,167.8603,168.1458,167.013,167.3169,1195714.0
2021-11-16 15:50:00,181.7,183.4,181.59,181.8,1507250.0,167.3445,168.9102,167.2432,167.4366,1507250.0
2021-11-17 09:30:00,180.53,182.26,178.63,181.59,1317709.0,166.267,167.8603,164.5171,167.2432,1317709.0
2021-11-17 09:40:00,181.48,185.2,181.43,183.12,1140565.0,167.1419,170.568,167.0959,168.6523,1140565.0
2021-11-17 09:50:00,183.04,184.05,182.12,182.39,521698.0,168.5787,169.5089,167.7314,167.98,521698.0
2021-11-17 10:00:00,182.41,183.82,182.11,183.56,533983.0,167.9984,169.297,167.7221,169.0576,533983.0
2021-11-17 10:10:00,183.58,184.17,183.15,183.35,430141.0,169.076,169.6194,168.68,168.8642,430141.0
2021-11-17 10:20:00,183.37,184.92,183.3,184.55,578455.0,168.8826,170.3101,168.8181,169.9694,578455.0
2021-11-17 10:30:00,184.63,185.85,184.31,185.7,652563.0,170.043,171.1667,169.7483,171.0285,652563.0
2021-11-17 10:40:00,185.79,186.33,183.5,184.45,947052.0,171.1114,171.6087,169.0023,169.8773,947052.0
2021-11-17 10:50:00,184.45,184.54,182.34,182.55,566449.0,169.8773,169.9602,167.934,168.1274,566449.0
2021-11-17 11:00:00,182.53,182.53,181.07,181.4,533883.0,168.109,168.109,166.7643,167.0682,533883.0
2021-11-17 11:10:00,181.38,181.92,180.6,181.64,475254.0,167.0498,167.5472,166.3314,167.2893,475254.0
2021-11-17 11:20:00,181.63,182.21,181.45,181.81,330843.0,167.2801,167.8142,167.1143,167.4458,330843.0
2021-11-17 11:30:00,181.84,182.1,181.41,182.0,226134.0,167.4735,167.7129,167.0774,167.6208,226134.0
2021-11-17 11:40:00,182.02,182.87,181.69,182.64,341808.0,167.6393,168.4221,167.3353,168.2103,341808.0
2021-11-17 11:50:00,182.65,183.28,182.41,183.15,355334.0,168.2195,168.7997,167.9984,168.68,355334.0
2021-11-17 12:00:00,183.15,183.68,182.88,183.05,503500.0,168.68,169.1681,168.4313,168.5879,503500.0
2021-11-17 12:10:00,183.06,183.07,181.67,182.16,369616.0,168.5971,168.6063,167.3169,167.7682,369616.0
2021-11-17 12:20:00,182.17,182.31,181.17,181.2,339932.0,167.7774,167.9063,166.8564,166.884,339932.0
2021-11-17 12:30:00,181.17,181.53,180.73,181.02,242071.0,166.8564,167.188,166.4512,166.7183,242071.0
2021-11-17 12:40:00,181.03,181.18,179.74,179.83,235659.0,166.7275,166.8656,165.5394,165.6223,235659.0
2021-11-17 12:50:00,179.88,180.77,179.82,180.72,285126.0,165.6683,166.488,165.6131,166.442,285126.0
2021-11-17 13:00:00,180.76,181.19,180.52,180.87,128745.0,166.4788,166.8748,166.2578,166.5801,128745.0
2021-11-17 13:10:00,180.86,181.44,180.75,181.38,171288.0,166.5709,167.1051,166.4696,167.0498,171288.0
2021-11-17 13:20:00,181.35,181.88,181.23,181.61,131349.0,167.0222,167.5103,166.9117,167.2616,131349.0
2021-11-17 13:30:00,181.59,181.84,181.54,181.82,94853.0,167.2432,167.4735,167.1972,167.4551,94853.0
2021-11-17 13:40:00,181.79,182.16,181.61,181.63,95533.0,167.4274,167.7682,167.2616,167.2801,95533.0
2021-11-17 13:50:00,181.65,181.88,181.22,181.74,124557.0,167.2985,167.5103,166.9025,167.3814,124557.0
2021-11-17 14:00:00,181.7,182.11,181.68,181.93,124319.0,167.3445,167.7221,167.3261,167.5564,124319.0
2021-11-17 14:10:00,181.93,182.38,181.81,182.36,148689.0,167.5564,167.9708,167.4458,167.9524,148689.0
2021-11-17 14:20:00,182.36,182.76,182.16,182.7,190959.0,167.9524,168.3208,167.7682,168.2655,190959.0
2021-11-17 14:30:00,182.71,182.89,182.11,182.67,234744.0,168.2747,168.4405,167.7221,168.2379,234744.0
2021-11-17 14:40:00,182.68,183.36,182.67,183.33,242898.0,168.2471,168.8734,168.2379,168.8458,242898.0
2021-11-17 14:50:00,183.33,184.25,183.31,184.25,397494.0,168.8458,169.6931,168.8273,169.6931,397494.0
2021-11-17 15:00:00,184.25,184.3,182.87,182.96,340461.0,169.6931,169.7391,168.4221,168.505,340461.0
2021-11-17 15:10:00,182.96,183.06,182.42,182.62,212003.0,168.505,168.5971,168.0076,168.1918,212003.0
2021-11-17 15:20:00,182.58,182.97,182.51,182.71,247830.0,168.155,168.5142,168.0905,168.2747,247830.0
2021-11-17 15:30:00,182.71,183.09,182.7,183.0,220443.0,168.2747,168.6247,168.2655,168.5418,220443.0
2021-11-17 15:40:00,182.99,183.5,182.99,183.28,326420.0,168.5326,169.0023,168.5326,168.7997,326420.0
2021-11-17 15:50:00,183.27,183.69,182.94,183.6,749882.0,168.7905,169.1773,168.4866,169.0944,749882.0
2021-11-18 09:30:00,185.2,188.25,184.32,187.0,1234695.0,170.568,173.377,169.7575,172.2258,1234695.0
2021-11-18 09:40:00,187.02,188.73,186.88,188.12,760051.0,172.2442,173.8191,172.1153,173.2573,760051.0
2021-11-18 09:50:00,188.13,188.22,186.15,186.61,410004.0,173.2665,173.3494,171.443,171.8666,410004.0
2021-11-18 10:00:00,186.67,187.03,185.87,186.03,273810.0,171.9219,172.2534,171.1851,171.3324,273810.0
2021-11-18 10:10:00,186.06,186.06,183.74,183.89,606050.0,171.3601,171.3601,169.2234,169.3615,606050.0
2021-11-18 10:20:00,183.89,184.41,183.2,183.98,403471.0,169.3615,169.8404,168.726,169.4444,403471.0
2021-11-18 10:30:00,183.99,184.15,183.06,183.91,266344.0,169.4536,169.601,168.5971,169.3799,266344.0
2021-11-18 10:40:00,183.97,184.13,182.75,183.65,307110.0,169.4352,169.5825,168.3116,169.1405,307110.0
2021-11-18 10:50:00,183.63,183.68,183.03,183.4,142648.0,169.1221,169.1681,168.5695,168.9102,142648.0
2021-11-18 11:00:00,183.38,183.99,182.91,183.85,165165.0,168.8918,169.4536,168.4589,169.3247,165165.0
2021-11-18 11:10:00,183.88,184.47,183.83,183.99,207718.0,169.3523,169.8957,169.3062,169.4536,207718.0
2021-11-18 11:20:00,184.03,184.26,183.74,183.97,195273.0,169.4904,169.7023,169.2234,169.4352,195273.0
2021-11-18 11:30:00,183.97,184.84,183.85,184.53,202610.0,169.4352,170.2365,169.3247,169.9509,202610.0
2021-11-18 11:40:00,184.54,184.93,184.43,184.59,172344.0,169.9602,170.3193,169.8588,170.0062,172344.0
2021-11-18 11:50:00,184.59,184.95,184.5,184.87,158896.0,170.0062,170.3378,169.9233,170.2641,158896.0
2021-11-18 12:00:00,184.87,185.06,184.35,184.64,156693.0,170.2641,170.4391,169.7852,170.0523,156693.0
2021-11-18 12:10:00,184.61,184.96,184.42,184.75,116862.0,170.0246,170.347,169.8496,170.1536,116862.0
2021-11-18 12:20:00,184.8,185.45,184.79,185.37,203112.0,170.1996,170.7983,170.1904,170.7246,203112.0
2021-11-18 12:30:00,185.37,185.49,184.78,185.05,195240.0,170.7246,170.8351,170.1812,170.4299,195240.0
2021-11-18 12:40:00,185.06,185.3,184.72,184.81,159862.0,170.4391,170.6601,170.1259,170.2088,159862.0
2021-11-18 12:50:00,184.77,185.27,184.61,185.14,202508.0,170.172,170.6325,170.0246,170.5128,202508.0
2021-11-18 13:00:00,185.11,185.27,184.84,184.97,216338.0,170.4851,170.6325,170.2365,170.3562,216338.0
2021-11-18 13:10:00,184.99,185.02,184.24,184.34,152613.0,170.3746,170.4022,169.6839,169.776,152613.0
2021-11-18 13:20:00,184.28,184.43,184.04,184.18,194295.0,169.7207,169.8588,169.4997,169.6286,194295.0
2021-11-18 13:30:00,184.15,184.58,184.1,184.39,202088.0,169.601,169.997,169.5549,169.822,202088.0
2021-11-18 13:40:00,184.37,184.91,184.32,184.84,128455.0,169.8036,170.3009,169.7575,170.2365,128455.0
2021-11-18 13:50:00,184.81,185.61,184.71,185.49,129414.0,170.2088,170.9456,170.1167,170.8351,129414.0
2021-11-18 14:00:00,185.47,185.47,184.75,185.05,157378.0,170.8167,170.8167,170.1536,170.4299,157378.0
2021-11-18 14:10:00,185.05,185.22,184.99,185.22,124339.0,170.4299,170.5864,170.3746,170.5864,124339.0
2021-11-18 14:20:00,185.22,185.26,184.74,184.84,100361.0,170.5864,170.6233,170.1444,170.2365,100361.0
2021-11-18 14:30:00,184.85,185.05,184.54,184.95,202271.0,170.2457,170.4299,169.9602,170.3378,202271.0
2021-11-18 14:40:00,184.94,185.24,184.87,185.22,82445.0,170.3286,170.6049,170.2641,170.5864,82445.0
2021-11-18 14:50:00,185.21,185.52,185.04,185.5,183167.0,170.5772,170.8627,170.4207,170.8443,183167.0
2021-11-18 15:00:00,185.52,186.54,185.52,186.47,387893.0,170.8627,171.8021,170.8627,171.7377,387893.0
2021-11-18 15:10:00,186.45,186.75,186.15,186.47,670886.0,171.7193,171.9956,171.443,171.7377,670886.0
2021-11-18 15:20:00,186.47,186.65,185.99,186.19,274893.0,171.7377,171.9035,171.2956,171.4798,274893.0
2021-11-18 15:30:00,186.19,186.27,185.89,186.03,240846.0,171.4798,171.5535,171.2035,171.3324,240846.0
2021-11-18 15:40:00,186.03,186.56,185.86,186.04,311433.0,171.3324,171.8206,171.1759,171.3416,311433.0
2021-11-18 15:50:00,186.02,186.52,185.84,186.5,704040.0,171.3232,171.7837,171.1574,171.7653,704040.0
2021-11-19 09:30:00,184.56,186.0,182.3,183.95,1027312.0,169.9786,171.3048,167.8971,169.4168,1027312.0
2021-11-19 09:40:00,184.0,185.52,183.61,185.52,301246.0,169.4628,170.8627,169.1036,170.8627,301246.0
2021-11-19 09:50:00,185.57,185.86,185.0,185.49,307514.0,170.9088,171.1759,170.3838,170.8351,307514.0
2021-11-19 10:00:00,185.53,185.55,183.95,184.09,314050.0,170.8719,170.8904,169.4168,169.5457,314050.0
2021-11-19 10:10:00,184.06,185.07,184.02,185.01,254405.0,169.5181,170.4483,169.4812,170.393,254405.0
2021-11-19 10:20:00,185.0,185.53,183.92,184.16,301829.0,170.3838,170.8719,169.3891,169.6102,301829.0
2021-11-19 10:30:00,184.18,184.66,184.1,184.52,188243.0,169.6286,170.0707,169.5549,169.9417,188243.0
2021-11-19 10:40:00,184.47,185.31,184.22,184.65,193356.0,169.8957,170.6693,169.6654,170.0615,193356.0
2021-11-19 10:50:00,184.61,184.68,183.56,184.09,216203.0,170.0246,170.0891,169.0576,169.5457,216203.0
2021-11-19 11:00:00,184.1,184.6,184.04,184.3,197206.0,169.5549,170.0154,169.4997,169.7391,197206.0
2021-11-19 11:10:00,184.33,184.89,184.21,184.88,140159.0,169.7667,170.2825,169.6562,170.2733,140159.0
2021-11-19 11:20:00,184.9,185.47,184.84,185.31,170986.0,170.2917,170.8167,170.2365,170.6693,170986.0
2021-11-19 11:30:00,185.31,185.8,185.26,185.6,121986.0,170.6693,171.1206,170.6233,170.9364,121986.0
2021-11-19 11:40:00,185.6,185.97,185.55,185.69,118467.0,170.9364,171.2772,170.8904,171.0193,118467.0
2021-11-19 11:50:00,185.66,186.25,185.6,185.95,149284.0,170.9917,171.5351,170.9364,171.2588,149284.0
2021-11-19 12:00:00,185.95,186.6,185.95,186.1,143553.0,171.2588,171.8574,171.2588,171.3969,143553.0
2021-11-19 12:10:00,186.13,186.43,185.76,185.79,134410.0,171.4245,171.7008,171.0838,171.1114,134410.0
2021-11-19 12:20:00,185.83,186.2,185.74,185.92,117979.0,171.1482,171.489,171.0653,171.2311,117979.0
2021-11-19 12:30:00,185.92,186.54,185.91,186.34,114861.0,171.2311,171.8021,171.2219,171.6179,114861.0
2021-11-19 12:40:00,186.33,186.33,185.55,185.65,170296.0,171.6087,171.6087,170.8904,170.9825,170296.0
2021-11-19 12:50:00,185.67,185.82,185.29,185.37,86823.0,171.0009,171.139,170.6509,170.7246,86823.0
2021-11-19 13:00:00,185.34,185.6,185.3,185.34,82224.0,170.6969,170.9364,170.6601,170.6969,82224.0
2021-11-19 13:10:00,185.37,185.69,185.18,185.25,78439.0,170.7246,171.0193,170.5496,170.6141,78439.0
2021-11-19 13:20:00,185.24,185.29,184.87,184.95,88631.0,170.6049,170.6509,170.2641,170.3378,88631.0
2021-11-19 13:30:00,184.95,185.23,184.9,185.02,99556.0,170.3378,170.5956,170.2917,170.4022,99556.0
2021-11-19 13:40:00,184.97,184.98,184.53,184.66,89572.0,170.3562,170.3654,169.9509,170.0707,89572.0
2021-11-19 13:50:00,184.65,185.19,184.65,185.18,158553.0,170.0615,170.5588,170.0615,170.5496,158553.0
2021-11-19 14:00:00,185.17,185.26,184.77,184.95,95884.0,170.5404,170.6233,170.172,170.3378,95884.0
2021-11-19 14:10:00,184.92,185.06,184.83,184.88,89266.0,170.3101,170.4391,170.2272,170.2733,89266.0
2021-11-19 14:20:00,184.9,185.07,184.62,184.63,82271.0,170.2917,170.4483,170.0338,170.043,82271.0
2021-11-19 14:30:00,184.64,184.98,184.55,184.67,90854.0,170.0523,170.3654,169.9694,170.0799,90854.0
2021-11-19 14:40:00,184.67,184.78,184.58,184.62,70370.0,170.0799,170.1812,169.997,170.0338,70370.0
2021-11-19 14:50:00,184.63,184.95,184.6,184.8,71987.0,170.043,170.3378,170.0154,170.1996,71987.0
2021-11-19 15:00:00,184.81,184.81,184.27,184.28,85049.0,170.2088,170.2088,169.7115,169.7207,85049.0
2021-11-19 15:10:00,184.27,184.3,184.02,184.1,148219.0,169.7115,169.7391,169.4812,169.5549,148219.0
2021-11-19 15:20:00,184.1,184.27,183.87,184.19,148399.0,169.5549,169.7115,169.3431,169.6378,148399.0
2021-11-19 15:30:00,184.17,184.79,184.17,184.68,193998.0,169.6194,170.1904,169.6194,170.0891,193998.0
2021-11-19 15:40:00,184.68,184.68,184.25,184.45,227907.0,170.0891,170.0891,169.6931,169.8773,227907.0
2021-11-19 15:50:00,184.42,185.19,184.36,184.99,704630.0,169.8496,170.5588,169.7944,170.3746,704630.0
2021-11-22 09:30:00,181.11,183.42,180.98,183.35,2440990.0,166.8011,168.9286,166.6814,168.8642,2440990.0
2021-11-22 09:40:00,183.4,184.74,182.98,184.34,566859.0,168.9102,170.1444,168.5234,169.776,566859.0
2021-11-22 09:50:00,184.36,184.75,183.78,184.25,322835.0,169.7944,170.1536,169.2602,169.6931,322835.0
2021-11-22 10:00:00,184.27,186.17,184.14,186.09,502939.0,169.7115,171.4614,169.5918,171.3877,502939.0
2021-11-22 10:10:00,186.07,187.47,185.79,187.07,338241.0,171.3693,172.6587,171.1114,172.2903,338241.0
2021-11-22 10:20:00,187.05,187.95,186.95,187.53,392570.0,172.2718,173.1007,172.1797,172.7139,392570.0
2021-11-22 10:30:00,187.6,188.64,187.53,188.41,289276.0,172.7784,173.7362,172.7139,173.5244,289276.0
2021-11-22 10:40:00,188.4,188.77,187.95,188.0,288512.0,173.5152,173.856,173.1007,173.1468,288512.0
2021-11-22 10:50:00,187.97,188.19,187.33,187.65,292794.0,173.1192,173.3218,172.5297,172.8244,292794.0
2021-11-22 11:00:00,187.56,187.56,186.09,186.33,430792.0,172.7416,172.7416,171.3877,171.6087,430792.0
2021-11-22 11:10:00,186.38,186.64,184.91,184.99,256222.0,171.6548,171.8942,170.3009,170.3746,256222.0
2021-11-22 11:20:00,184.95,185.62,184.91,185.55,229616.0,170.3378,170.9548,170.3009,170.8904,229616.0
2021-11-22 11:30:00,185.48,185.56,184.11,184.57,324474.0,170.8259,170.8996,169.5641,169.9878,324474.0
2021-11-22 11:40:00,184.52,184.58,183.61,183.85,217958.0,169.9417,169.997,169.1036,169.3247,217958.0
2021-11-22 11:50:00,183.97,184.18,183.11,184.0,196777.0,169.4352,169.6286,168.6431,169.4628,196777.0
2021-11-22 12:00:00,183.98,184.55,183.11,184.2,228984.0,169.4444,169.9694,168.6431,169.647,228984.0
2021-11-22 12:10:00,184.13,184.26,183.06,183.26,188795.0,169.5825,169.7023,168.5971,168.7813,188795.0
2021-11-22 12:20:00,183.29,184.11,183.07,183.73,118454.0,168.8089,169.5641,168.6063,169.2142,118454.0
2021-11-22 12:30:00,183.78,184.9,183.74,184.77,94735.0,169.2602,170.2917,169.2234,170.172,94735.0
2021-11-22 12:40:00,184.8,184.97,184.55,184.77,66282.0,170.1996,170.3562,169.9694,170.172,66282.0
2021-11-22 12:50:00,184.7,184.73,183.96,184.18,84786.0,170.1075,170.1351,169.426,169.6286,84786.0
2021-11-22 13:00:00,184.18,184.2,183.33,183.38,94011.0,169.6286,169.647,168.8458,168.8918,94011.0
2021-11-22 13:10:00,183.38,184.3,183.37,184.28,68882.0,168.8918,169.7391,168.8826,169.7207,68882.0
2021-11-22 13:20:00,184.25,184.52,184.21,184.41,92151.0,169.6931,169.9417,169.6562,169.8404,92151.0
2021-11-22 13:30:00,184.41,184.81,184.41,184.71,60918.0,169.8404,170.2088,169.8404,170.1167,60918.0
2021-11-22 13:40:00,184.7,184.77,184.39,184.58,79681.0,170.1075,170.172,169.822,169.997,79681.0
2021-11-22 13:50:00,184.57,184.81,184.08,184.28,104483.0,169.9878,170.2088,169.5365,169.7207,104483.0
2021-11-22 14:00:00,184.28,184.8,183.92,184.02,128340.0,169.7207,170.1996,169.3891,169.4812,128340.0
2021-11-22 14:10:00,184.0,184.17,183.85,184.16,63497.0,169.4628,169.6194,169.3247,169.6102,63497.0
2021-11-22 14:20:00,184.14,184.42,183.91,184.2,44557.0,169.5918,169.8496,169.3799,169.647,44557.0
2021-11-22 14:30:00,184.22,184.47,184.13,184.35,46659.0,169.6654,169.8957,169.5825,169.7852,46659.0
2021-11-22 14:40:00,184.34,184.64,184.26,184.49,47332.0,169.776,170.0523,169.7023,169.9141,47332.0
2021-11-22 14:50:00,184.51,184.7,184.33,184.43,61558.0,169.9325,170.1075,169.7667,169.8588,61558.0
2021-11-22 15:00:00,184.46,184.68,184.21,184.33,99992.0,169.8865,170.0891,169.6562,169.7667,99992.0
2021-11-22 15:10:00,184.33,184.61,184.23,184.34,67624.0,169.7667,170.0246,169.6746,169.776,67624.0
2021-11-22 15:20:00,184.36,184.48,183.42,183.42,103672.0,169.7944,169.9049,168.9286,168.9286,103672.0
2021-11-22 15:30:00,183.44,183.6,183.18,183.45,111551.0,168.9471,169.0944,168.7076,168.9563,111551.0
2021-11-22 15:40:00,183.43,183.59,183.05,183.13,135701.0,168.9379,169.0852,168.5879,168.6616,135701.0
2021-11-22 15:50:00,183.07,183.07,181.27,181.47,786246.0,168.6063,168.6063,166.9485,167.1327,786246.0
2021-11-23 09:30:00,180.35,180.8,178.3,179.97,866789.0,166.1012,166.5156,164.2132,165.7512,866789.0
2021-11-23 09:40:00,179.98,181.33,179.71,180.56,460725.0,165.7604,167.0038,165.5118,166.2946,460725.0
2021-11-23 09:50:00,180.47,181.0,180.35,180.54,217442.0,166.2117,166.6998,166.1012,166.2762,217442.0
2021-11-23 10:00:00,180.6,180.7,179.2,179.47,226177.0,166.3314,166.4235,165.042,165.2907,226177.0
2021-11-23 10:10:00,179.5,180.29,179.33,180.14,240071.0,165.3183,166.0459,165.1618,165.9078,240071.0
2021-11-23 10:20:00,180.15,180.82,179.68,180.15,165517.0,165.917,166.5341,165.4841,165.917,165517.0
2021-11-23 10:30:00,180.14,180.8,180.0,180.75,161323.0,165.9078,166.5156,165.7788,166.4696,161323.0
2021-11-23 10:40:00,180.7,180.7,179.26,179.3,217542.0,166.4235,166.4235,165.0973,165.1341,217542.0
2021-11-23 10:50:00,179.35,179.66,177.58,177.99,476808.0,165.1802,165.4657,163.55,163.9276,476808.0
2021-11-23 11:00:00,177.99,178.27,177.02,177.81,471760.0,163.9276,164.1855,163.0343,163.7619,471760.0
2021-11-23 11:10:00,177.85,178.59,177.25,178.56,320217.0,163.7987,164.4802,163.2461,164.4526,320217.0
2021-11-23 11:20:00,178.62,179.82,178.62,179.47,164103.0,164.5079,165.6131,164.5079,165.2907,164103.0
2021-11-23 11:30:00,179.49,180.04,178.89,179.55,176855.0,165.3091,165.8157,164.7565,165.3644,176855.0
2021-11-23 11:40:00,179.55,180.08,179.08,179.8,93339.0,165.3644,165.8525,164.9315,165.5946,93339.0
2021-11-23 11:50:00,179.8,179.84,178.94,179.28,143689.0,165.5946,165.6315,164.8026,165.1157,143689.0
2021-11-23 12:00:00,179.28,179.45,178.58,178.85,144038.0,165.1157,165.2723,164.471,164.7197,144038.0
2021-11-23 12:10:00,178.9,179.34,178.78,179.25,97901.0,164.7658,165.171,164.6552,165.0881,97901.0
2021-11-23 12:20:00,179.2,180.0,179.2,179.34,118500.0,165.042,165.7788,165.042,165.171,118500.0
2021-11-23 12:30:00,179.3,179.61,179.18,179.18,80751.0,165.1341,165.4197,165.0236,165.0236,80751.0
2021-11-23 12:40:00,179.23,179.36,178.8,179.16,70178.0,165.0697,165.1894,164.6737,165.0052,70178.0
2021-11-23 12:50:00,179.09,179.43,178.95,179.23,51455.0,164.9407,165.2539,164.8118,165.0697,51455.0
2021-11-23 13:00:00,179.2,179.51,178.97,179.25,63356.0,165.042,165.3276,164.8302,165.0881,63356.0
2021-11-23 13:10:00,179.25,179.5,178.84,178.86,68676.0,165.0881,165.3183,164.7105,164.7289,68676.0
2021-11-23 13:20:00,178.9,179.59,178.89,179.07,70409.0,164.7658,165.4012,164.7565,164.9223,70409.0
2021-11-23 13:30:00,179.05,179.23,178.74,179.17,66316.0,164.9039,165.0697,164.6184,165.0144,66316.0
2021-11-23 13:40:00,179.17,179.73,178.93,179.54,74959.0,165.0144,165.5302,164.7934,165.3552,74959.0
2021-11-23 13:50:00,179.59,180.0,179.48,179.48,103200.0,165.4012,165.7788,165.2999,165.2999,103200.0
2021-11-23 14:00:00,179.52,179.79,179.32,179.43,59061.0,165.3368,165.5854,165.1526,165.2539,59061.0
2021-11-23 14:10:00,179.36,179.54,179.02,179.07,68078.0,165.1894,165.3552,164.8763,164.9223,68078.0
2021-11-23 14:20:00,179.12,179.69,179.12,179.51,50050.0,164.9684,165.4933,164.9684,165.3276,50050.0
2021-11-23 14:30:00,179.43,179.93,179.39,179.85,54821.0,165.2539,165.7144,165.217,165.6407,54821.0
2021-11-23 14:40:00,179.86,180.29,179.77,180.24,101636.0,165.6499,166.0459,165.567,165.9999,101636.0
2021-11-23 14:50:00,180.23,180.34,179.8,179.9,62393.0,165.9907,166.092,165.5946,165.6867,62393.0
2021-11-23 15:00:00,179.88,180.32,179.64,180.22,80387.0,165.6683,166.0736,165.4473,165.9815,80387.0
2021-11-23 15:10:00,180.27,180.44,180.01,180.12,111847.0,166.0275,166.1841,165.7881,165.8894,111847.0
2021-11-23 15:20:00,180.17,180.2,179.6,179.62,157968.0,165.9354,165.963,165.4104,165.4289,157968.0
2021-11-23 15:30:00,179.62,180.11,179.62,179.98,110003.0,165.4289,165.8802,165.4289,165.7604,110003.0
2021-11-23 15:40:00,180.0,180.11,179.74,179.83,173263.0,165.7788,165.8802,165.5394,165.6223,173263.0
2021-11-23 15:50:00,179.86,181.14,179.85,180.98,507408.0,165.6499,166.8288,165.6407,166.6814,507408.0
2021-11-24 09:30:00,179.52,179.95,178.1,178.43,396981.0,165.3368,165.7328,164.029,164.3329,396981.0
2021-11-24 09:40:00,178.48,178.81,177.33,178.06,245599.0,164.3789,164.6829,163.3198,163.9921,245599.0
2021-11-24 09:50:00,178.02,178.65,177.98,178.18,147497.0,163.9553,164.5355,163.9184,164.1026,147497.0
2021-11-24 10:00:00,178.18,179.23,178.02,178.3,200669.0,164.1026,165.0697,163.9553,164.2132,200669.0
2021-11-24 10:10:00,178.3,178.6,178.02,178.36,133048.0,164.2132,164.4895,163.9553,164.2684,133048.0
2021-11-24 10:20:00,178.38,178.77,178.09,178.64,127060.0,164.2868,164.646,164.0197,164.5263,127060.0
2021-11-24 10:30:00,178.68,179.85,178.63,179.71,171051.0,164.5631,165.6407,164.5171,165.5118,171051.0
2021-11-24 10:40:00,179.7,179.74,178.99,179.12,130709.0,165.5025,165.5394,164.8486,164.9684,130709.0
2021-11-24 10:50:00,179.19,179.39,178.95,179.03,113691.0,165.0328,165.217,164.8118,164.8855,113691.0
2021-11-24 11:00:00,178.98,179.33,178.85,179.17,108241.0,164.8394,165.1618,164.7197,165.0144,108241.0
2021-11-24 11:10:00,179.19,179.89,179.13,179.83,126017.0,165.0328,165.6775,164.9776,165.6223,126017.0
2021-11-24 11:20:00,179.84,180.61,179.79,180.55,247123.0,165.6315,166.3407,165.5854,166.2854,247123.0
2021-11-24 11:30:00,180.6,180.78,180.15,180.32,106444.0,166.3314,166.4972,165.917,166.0736,106444.0
2021-11-24 11:40:00,180.3,180.54,180.12,180.36,130446.0,166.0551,166.2762,165.8894,166.1104,130446.0
2021-11-24 11:50:00,180.39,180.41,179.79,179.98,88180.0,166.138,166.1565,165.5854,165.7604,88180.0
2021-11-24 12:00:00,179.95,180.07,179.34,179.4,100612.0,165.7328,165.8433,165.171,165.2262,100612.0
2021-11-24 12:10:00,179.38,179.8,179.35,179.42,68869.0,165.2078,165.5946,165.1802,165.2447,68869.0
2021-11-24 12:20:00,179.45,179.49,178.91,179.13,85220.0,165.2723,165.3091,164.775,164.9776,85220.0
2021-11-24 12:30:00,179.16,179.43,179.14,179.25,61978.0,165.0052,165.2539,164.9868,165.0881,61978.0
2021-11-24 12:40:00,179.23,179.42,179.02,179.34,52516.0,165.0697,165.2447,164.8763,165.171,52516.0
2021-11-24 12:50:00,179.43,179.44,179.12,179.23,53016.0,165.2539,165.2631,164.9684,165.0697,53016.0
2021-11-24 13:00:00,179.23,179.54,179.03,179.38,47252.0,165.0697,165.3552,164.8855,165.2078,47252.0
2021-11-24 13:10:00,179.39,179.48,179.05,179.05,46275.0,165.217,165.2999,164.9039,164.9039,46275.0
2021-11-24 13:20:00,179.03,179.09,178.56,178.68,75523.0,164.8855,164.9407,164.4526,164.5631,75523.0
2021-11-24 13:30:00,178.68,179.11,178.65,178.85,67544.0,164.5631,164.9592,164.5355,164.7197,67544.0
2021-11-24 13:40:00,178.85,179.06,178.72,178.93,63611.0,164.7197,164.9131,164.6,164.7934,63611.0
2021-11-24 13:50:00,178.9,179.06,178.2,178.54,105077.0,164.7658,164.9131,164.1211,164.4342,105077.0
2021-11-24 14:00:00,178.52,178.85,178.28,178.55,87339.0,164.4158,164.7197,164.1947,164.4434,87339.0
2021-11-24 14:10:00,178.54,179.09,178.14,179.04,108511.0,164.4342,164.9407,164.0658,164.8947,108511.0
2021-11-24 14:20:00,179.08,179.18,178.75,178.76,128930.0,164.9315,165.0236,164.6276,164.6368,128930.0
2021-11-24 14:30:00,178.78,179.48,178.76,179.45,57284.0,164.6552,165.2999,164.6368,165.2723,57284.0
2021-11-24 14:40:00,179.42,179.98,179.34,179.74,68594.0,165.2447,165.7604,165.171,165.5394,68594.0
2021-11-24 14:50:00,179.75,179.83,179.53,179.65,79623.0,165.5486,165.6223,165.346,165.4565,79623.0
2021-11-24 15:00:00,179.63,179.98,179.51,179.96,74986.0,165.4381,165.7604,165.3276,165.742,74986.0
2021-11-24 15:10:00,179.96,180.15,179.78,179.97,116165.0,165.742,165.917,165.5762,165.7512,116165.0
2021-11-24 15:20:00,179.96,180.06,179.77,179.86,58247.0,165.742,165.8341,165.567,165.6499,58247.0
2021-11-24 15:30:00,179.87,180.17,179.65,180.09,108269.0,165.6591,165.9354,165.4565,165.8617,108269.0
2021-11-24 15:40:00,180.08,180.1,179.78,179.88,105777.0,165.8525,165.8709,165.5762,165.6683,105777.0
2021-11-24 15:50:00,179.88,180.75,179.79,180.59,382220.0,165.6683,166.4696,165.5854,166.3222,382220.0
2021-11-26 09:30:00,175.5,179.45,175.5,179.24,613411.0,161.6344,165.2723,161.6344,165.0789,613411.0
2021-11-26 09:40:00,179.26,179.74,177.96,178.33,187474.0,165.0973,165.5394,163.9,164.2408,187474.0
2021-11-26 09:50:00,178.33,180.25,178.28,179.4,263351.0,164.2408,166.0091,164.1947,165.2262,263351.0
2021-11-26 10:00:00,179.4,179.52,178.36,178.59,199097.0,165.2262,165.3368,164.2684,164.4802,199097.0
2021-11-26 10:10:00,178.58,178.62,177.74,178.49,175125.0,164.471,164.5079,163.6974,164.3881,175125.0
2021-11-26 10:20:00,178.48,178.92,178.26,178.6,148346.0,164.3789,164.7842,164.1763,164.4895,148346.0
2021-11-26 10:30:00,178.6,179.15,178.31,178.47,111177.0,164.4895,164.996,164.2224,164.3697,111177.0
2021-11-26 10:40:00,178.55,178.66,176.94,177.33,144483.0,164.4434,164.5447,162.9606,163.3198,144483.0
2021-11-26 10:50:00,177.3,177.47,176.84,177.22,96795.0,163.2922,163.4487,162.8685,163.2185,96795.0
2021-11-26 11:00:00,177.16,177.16,176.57,176.81,101235.0,163.1632,163.1632,162.6198,162.8409,101235.0
2021-11-26 11:10:00,176.79,176.87,175.96,176.14,121562.0,162.8225,162.8961,162.058,162.2238,121562.0
2021-11-26 11:20:00,176.15,176.61,175.91,176.32,226326.0,162.233,162.6567,162.012,162.3896,226326.0
2021-11-26 11:30:00,176.32,177.08,176.23,177.04,110612.0,162.3896,163.0895,162.3067,163.0527,110612.0
2021-11-26 11:40:00,177.05,177.06,176.46,176.78,123622.0,163.0619,163.0711,162.5185,162.8132,123622.0
2021-11-26 11:50:00,176.8,176.92,176.24,176.43,91098.0,162.8317,162.9422,162.3159,162.4909,91098.0
2021-11-26 12:00:00,176.48,176.7,176.21,176.55,162399.0,162.5369,162.7396,162.2883,162.6014,162399.0
2021-11-26 12:10:00,176.53,176.81,176.13,176.13,138607.0,162.583,162.8409,162.2146,162.2146,138607.0
2021-11-26 12:20:00,176.15,177.01,176.0,176.97,130222.0,162.233,163.0251,162.0949,162.9882,130222.0
2021-11-26 12:30:00,177.0,177.41,176.76,177.3,122626.0,163.0159,163.3935,162.7948,163.2922,122626.0
2021-11-26 12:40:00,177.31,177.38,176.13,176.25,297240.0,163.3014,163.3658,162.2146,162.3251,297240.0
2021-11-26 12:50:00,176.23,176.47,175.06,175.79,692279.0,162.3067,162.5277,161.2291,161.9015,692279.0
2021-11-29 09:30:00,179.54,181.25,179.0,180.97,504989.0,165.3552,166.9301,164.8579,166.6722,504989.0
2021-11-29 09:40:00,180.91,181.41,180.1,180.5,304367.0,166.6169,167.0774,165.8709,166.2393,304367.0
2021-11-29 09:50:00,180.48,180.96,180.34,180.52,176015.0,166.2209,166.663,166.092,166.2578,176015.0
2021-11-29 10:00:00,180.46,180.69,179.23,179.55,156330.0,166.2025,166.4143,165.0697,165.3644,156330.0
2021-11-29 10:10:00,179.53,180.36,179.35,179.95,244003.0,165.346,166.1104,165.1802,165.7328,244003.0
2021-11-29 10:20:00,179.98,179.98,179.56,179.74,140174.0,165.7604,165.7604,165.3736,165.5394,140174.0
2021-11-29 10:30:00,179.75,180.09,179.43,179.84,184213.0,165.5486,165.8617,165.2539,165.6315,184213.0
2021-11-29 10:40:00,179.88,181.2,179.7,181.1,162428.0,165.6683,166.884,165.5025,166.7919,162428.0
2021-11-29 10:50:00,181.02,181.88,180.65,181.87,284267.0,166.7183,167.5103,166.3775,167.5011,284267.0
2021-11-29 11:00:00,181.87,182.25,181.39,182.16,238941.0,167.5011,167.8511,167.059,167.7682,238941.0
2021-11-29 11:10:00,182.16,182.47,181.6,181.96,186298.0,167.7682,168.0537,167.2524,167.584,186298.0
2021-11-29 11:20:00,181.98,182.19,181.63,181.8,130459.0,167.6024,167.7958,167.2801,167.4366,130459.0
2021-11-29 11:30:00,181.81,182.63,181.76,182.52,132970.0,167.4458,168.2011,167.3998,168.0997,132970.0
2021-11-29 11:40:00,182.52,183.47,182.52,182.7,255130.0,168.0997,168.9747,168.0997,168.2655,255130.0
2021-11-29 11:50:00,182.7,183.21,182.64,183.03,125863.0,168.2655,168.7352,168.2103,168.5695,125863.0
2021-11-29 12:00:00,183.05,183.55,182.75,183.5,175078.0,168.5879,169.0484,168.3116,169.0023,175078.0
2021-11-29 12:10:00,183.5,183.52,182.81,183.21,100762.0,169.0023,169.0207,168.3668,168.7352,100762.0
2021-11-29 12:20:00,183.2,183.29,182.83,183.27,95671.0,168.726,168.8089,168.3853,168.7905,95671.0
2021-11-29 12:30:00,183.29,183.62,183.11,183.15,129827.0,168.8089,169.1128,168.6431,168.68,129827.0
2021-11-29 12:40:00,183.18,183.36,182.89,183.04,100199.0,168.7076,168.8734,168.4405,168.5787,100199.0
2021-11-29 12:50:00,183.04,183.21,182.61,183.12,115345.0,168.5787,168.7352,168.1826,168.6523,115345.0
2021-11-29 13:00:00,183.05,183.54,182.96,183.52,85505.0,168.5879,169.0392,168.505,169.0207,85505.0
2021-11-29 13:10:00,183.52,183.7,182.95,183.03,83674.0,169.0207,169.1865,168.4958,168.5695,83674.0
2021-11-29 13:20:00,183.03,183.3,182.89,183.21,70146.0,168.5695,168.8181,168.4405,168.7352,70146.0
2021-11-29 13:30:00,183.24,183.57,182.7,182.75,105441.0,168.7629,169.0668,168.2655,168.3116,105441.0
2021-11-29 13:40:00,182.75,183.18,182.64,182.96,74464.0,168.3116,168.7076,168.2103,168.505,74464.0
2021-11-29 13:50:00,182.95,183.16,182.85,183.15,59639.0,168.4958,168.6892,168.4037,168.68,59639.0
2021-11-29 14:00:00,183.17,183.17,182.65,183.0,81282.0,168.6984,168.6984,168.2195,168.5418,81282.0
2021-11-29 14:10:00,182.95,183.33,182.95,183.21,71111.0,168.4958,168.8458,168.4958,168.7352,71111.0
2021-11-29 14:20:00,183.25,183.48,183.07,183.47,106989.0,168.7721,168.9839,168.6063,168.9747,106989.0
2021-11-29 14:30:00,183.48,183.54,182.85,183.02,77356.0,168.9839,169.0392,168.4037,168.5602,77356.0
2021-11-29 14:40:00,183.05,183.42,183.03,183.33,59950.0,168.5879,168.9286,168.5695,168.8458,59950.0
2021-11-29 14:50:00,183.32,183.65,183.26,183.62,115604.0,168.8365,169.1405,168.7813,169.1128,115604.0
2021-11-29 15:00:00,183.61,183.69,183.05,183.56,144135.0,169.1036,169.1773,168.5879,169.0576,144135.0
2021-11-29 15:10:00,183.56,183.9,183.54,183.71,131034.0,169.0576,169.3707,169.0392,169.1957,131034.0
2021-11-29 15:20:00,183.75,183.75,183.24,183.55,109519.0,169.2326,169.2326,168.7629,169.0484,109519.0
2021-11-29 15:30:00,183.52,183.9,183.46,183.88,166433.0,169.0207,169.3707,168.9655,169.3523,166433.0
2021-11-29 15:40:00,183.86,183.9,183.25,183.43,253446.0,169.3339,169.3707,168.7721,168.9379,253446.0
2021-11-29 15:50:00,183.45,184.07,183.45,183.73,557162.0,168.9563,169.5273,168.9563,169.2142,557162.0
2021-11-30 09:30:00,182.84,183.92,181.79,183.36,423171.0,168.3945,169.3891,167.4274,168.8734,423171.0
2021-11-30 09:40:00,183.3,185.15,183.21,185.1,405555.0,168.8181,170.522,168.7352,170.4759,405555.0
2021-11-30 09:50:00,185.18,185.35,184.08,184.4,338968.0,170.5496,170.7062,169.5365,169.8312,338968.0
2021-11-30 10:00:00,184.41,185.08,184.06,184.81,178014.0,169.8404,170.4575,169.5181,170.2088,178014.0
2021-11-30 10:10:00,184.78,184.88,184.12,184.6,176739.0,170.1812,170.2733,169.5733,170.0154,176739.0
2021-11-30 10:20:00,184.62,186.06,184.0,186.06,380726.0,170.0338,171.3601,169.4628,171.3601,380726.0
2021-11-30 10:30:00,186.06,186.81,183.94,184.59,519746.0,171.3601,172.0508,169.4076,170.0062,519746.0
2021-11-30 10:40:00,184.55,184.62,183.08,183.13,219843.0,169.9694,170.0338,168.6155,168.6616,219843.0
2021-11-30 10:50:00,183.16,183.25,181.92,181.95,307610.0,168.6892,168.7721,167.5472,167.5748,307610.0
2021-11-30 11:00:00,181.96,181.96,181.03,181.44,441821.0,167.584,167.584,166.7275,167.1051,441821.0
2021-11-30 11:10:00,181.37,182.46,181.14,181.8,205041.0,167.0406,168.0445,166.8288,167.4366,205041.0
2021-11-30 11:20:00,181.77,182.03,181.27,181.51,182953.0,167.409,167.6485,166.9485,167.1695,182953.0
2021-11-30 11:30:00,181.46,181.9,180.76,181.24,197079.0,167.1235,167.5287,166.4788,166.9209,197079.0
2021-11-30 11:40:00,181.19,181.25,180.43,180.82,157692.0,166.8748,166.9301,166.1749,166.5341,157692.0
2021-11-30 11:50:00,180.8,181.15,180.34,181.07,129224.0,166.5156,166.838,166.092,166.7643,129224.0
2021-11-30 12:00:00,180.99,181.12,180.36,180.81,160186.0,166.6906,166.8104,166.1104,166.5248,160186.0
2021-11-30 12:10:00,180.84,181.55,180.8,181.53,140181.0,166.5525,167.2064,166.5156,167.188,140181.0
2021-11-30 12:20:00,181.47,181.6,180.98,181.09,107543.0,167.1327,167.2524,166.6814,166.7827,107543.0
2021-11-30 12:30:00,181.12,182.22,181.05,182.22,97523.0,166.8104,167.8235,166.7459,167.8235,97523.0
2021-11-30 12:40:00,182.19,182.37,181.63,181.99,74620.0,167.7958,167.9616,167.2801,167.6116,74620.0
2021-11-30 12:50:00,182.03,182.4,181.95,182.2,156982.0,167.6485,167.9892,167.5748,167.805,156982.0
2021-11-30 13:00:00,182.21,182.4,181.8,181.98,115064.0,167.8142,167.9892,167.4366,167.6024,115064.0
2021-11-30 13:10:00,181.99,182.5,181.66,181.77,126456.0,167.6116,168.0813,167.3077,167.409,126456.0
2021-11-30 13:20:00,181.85,181.98,181.56,181.73,198482.0,167.4827,167.6024,167.2156,167.3722,198482.0
2021-11-30 13:30:00,181.75,182.38,181.68,182.28,98988.0,167.3906,167.9708,167.3261,167.8787,98988.0
2021-11-30 13:40:00,182.29,182.63,182.16,182.62,90635.0,167.8879,168.2011,167.7682,168.1918,90635.0
2021-11-30 13:50:00,182.61,183.41,182.57,183.35,125253.0,168.1826,168.9194,168.1458,168.8642,125253.0
2021-11-30 14:00:00,183.33,183.49,182.79,183.14,190801.0,168.8458,168.9931,168.3484,168.6708,190801.0
2021-11-30 14:10:00,183.11,183.14,182.75,182.97,65958.0,168.6431,168.6708,168.3116,168.5142,65958.0
2021-11-30 14:20:00,182.98,183.3,182.71,182.79,112807.0,168.5234,168.8181,168.2747,168.3484,112807.0
2021-11-30 14:30:00,182.77,183.24,182.77,182.94,92518.0,168.33,168.7629,168.33,168.4866,92518.0
2021-11-30 14:40:00,182.93,183.12,182.28,182.33,94059.0,168.4774,168.6523,167.8787,167.9248,94059.0
2021-11-30 14:50:00,182.34,182.49,182.05,182.45,79852.0,167.934,168.0721,167.6669,168.0353,79852.0
2021-11-30 15:00:00,182.43,182.89,182.43,182.67,91200.0,168.0169,168.4405,168.0169,168.2379,91200.0
2021-11-30 15:10:00,182.7,183.32,182.59,183.28,109464.0,168.2655,168.8365,168.1642,168.7997,109464.0
2021-11-30 15:20:00,183.24,183.38,182.62,182.66,157323.0,168.7629,168.8918,168.1918,168.2287,157323.0
2021-11-30 15:30:00,182.64,183.05,182.19,182.21,208984.0,168.2103,168.5879,167.7958,167.8142,208984.0
2021-11-30 15:40:00,182.19,182.62,182.04,182.11,281097.0,167.7958,168.1918,167.6577,167.7221,281097.0
2021-11-30 15:50:00,182.12,182.13,180.37,180.57,1104089.0,167.7314,167.7406,166.1196,166.3038,1104089.0
2021-12-01 09:30:00,180.98,181.48,178.7,179.49,528558.0,167.3268,167.7891,165.2188,165.9492,528558.0
2021-12-01 09:40:00,179.44,180.05,179.1,179.5,267736.0,165.9029,166.4669,165.5886,165.9584,267736.0
2021-12-01 09:50:00,179.4,181.14,179.32,180.66,396549.0,165.866,167.4747,165.792,167.0309,396549.0
2021-12-01 10:00:00,180.66,181.11,180.29,180.9,260079.0,167.0309,167.447,166.6888,167.2528,260079.0
2021-12-01 10:10:00,180.9,181.15,180.58,180.61,177671.0,167.2528,167.4839,166.9569,166.9847,177671.0
2021-12-01 10:20:00,180.6,181.3,180.01,180.64,193350.0,166.9754,167.6226,166.4299,167.0124,193350.0
2021-12-01 10:30:00,180.6,181.19,180.09,180.09,263399.0,166.9754,167.5209,166.5039,166.5039,263399.0
2021-12-01 10:40:00,180.01,181.4,179.7,181.25,157048.0,166.4299,167.7151,166.1433,167.5764,157048.0
2021-12-01 10:50:00,181.25,181.92,180.87,181.58,133423.0,167.5764,168.1959,167.2251,167.8815,133423.0
2021-12-01 11:00:00,181.62,181.81,181.18,181.75,97922.0,167.9185,168.0942,167.5117,168.0387,97922.0
2021-12-01 11:10:00,181.77,183.04,181.74,183.03,172781.0,168.0572,169.2314,168.0294,169.2221,172781.0
2021-12-01 11:20:00,183.03,183.15,181.84,182.01,193791.0,169.2221,169.3331,168.1219,168.2791,193791.0
2021-12-01 11:30:00,182.03,182.34,181.63,181.95,120390.0,168.2976,168.5842,167.9277,168.2236,120390.0
2021-12-01 11:40:00,181.96,182.02,181.32,181.76,123660.0,168.2328,168.2883,167.6411,168.0479,123660.0
2021-12-01 11:50:00,181.71,181.74,180.82,181.36,137631.0,168.0017,168.0294,167.1788,167.6781,137631.0
2021-12-01 12:00:00,181.3,182.09,181.23,181.76,113323.0,167.6226,168.353,167.5579,168.0479,113323.0
2021-12-01 12:10:00,181.73,182.58,181.68,182.46,109299.0,168.0202,168.8061,167.974,168.6951,109299.0
2021-12-01 12:20:00,182.48,182.67,181.78,181.8,98996.0,168.7136,168.8893,168.0664,168.0849,98996.0
2021-12-01 12:30:00,181.94,182.21,181.85,182.11,52123.0,168.2143,168.464,168.1311,168.3715,52123.0
2021-12-01 12:40:00,182.16,182.21,181.57,181.6,102108.0,168.4178,168.464,167.8723,167.9,102108.0
2021-12-01 12:50:00,181.55,181.58,180.68,180.84,125804.0,167.8538,167.8815,167.0494,167.1973,125804.0
2021-12-01 13:00:00,180.84,181.31,180.26,180.36,118953.0,167.1973,167.6319,166.6611,166.7535,118953.0
2021-12-01 13:10:00,180.37,180.68,179.93,180.23,129712.0,166.7628,167.0494,166.356,166.6334,129712.0
2021-12-01 13:20:00,180.26,180.97,180.26,180.84,87727.0,166.6611,167.3175,166.6611,167.1973,87727.0
2021-12-01 13:30:00,180.83,180.89,180.29,180.45,153532.0,167.1881,167.2436,166.6888,166.8368,153532.0
2021-12-01 13:40:00,180.44,180.52,179.03,179.06,140581.0,166.8275,166.9015,165.5239,165.5516,140581.0
2021-12-01 13:50:00,179.08,180.06,179.08,180.03,130466.0,165.5701,166.4762,165.5701,166.4484,130466.0
2021-12-01 14:00:00,180.0,180.05,179.29,179.35,135442.0,166.4207,166.4669,165.7643,165.8197,135442.0
2021-12-01 14:10:00,179.36,179.54,178.82,178.99,165311.0,165.829,165.9954,165.3297,165.4869,165311.0
2021-12-01 14:20:00,179.02,180.0,179.0,179.95,121137.0,165.5146,166.4207,165.4961,166.3745,121137.0
2021-12-01 14:30:00,179.91,180.3,179.82,180.04,85943.0,166.3375,166.6981,166.2543,166.4577,85943.0
2021-12-01 14:40:00,180.03,180.33,179.77,180.17,87921.0,166.4484,166.7258,166.2081,166.5779,87921.0
2021-12-01 14:50:00,180.17,180.37,179.26,179.26,84752.0,166.5779,166.7628,165.7365,165.7365,84752.0
2021-12-01 15:00:00,179.29,179.44,178.52,178.6,141755.0,165.7643,165.9029,165.0524,165.1263,141755.0
2021-12-01 15:10:00,178.65,178.84,178.0,178.09,127862.0,165.1725,165.3482,164.5716,164.6548,127862.0
2021-12-01 15:20:00,178.04,178.12,177.09,177.24,196280.0,164.6086,164.6825,163.7302,163.8689,196280.0
2021-12-01 15:30:00,177.2,177.43,176.56,177.27,329879.0,163.8319,164.0446,163.2402,163.8967,329879.0
2021-12-01 15:40:00,177.25,177.88,177.14,177.3,316290.0,163.8782,164.4606,163.7765,163.9244,316290.0
2021-12-01 15:50:00,177.26,177.29,175.32,175.63,730183.0,163.8874,163.9151,162.0938,162.3804,730183.0
2021-12-02 09:30:00,172.09,174.69,171.21,174.46,1026027.0,159.1074,161.5113,158.2938,161.2986,1026027.0
2021-12-02 09:40:00,174.51,176.3,174.07,175.33,569576.0,161.3449,162.9998,160.9381,162.103,569576.0
2021-12-02 09:50:00,175.35,176.11,174.78,175.51,302937.0,162.1215,162.8242,161.5945,162.2694,302937.0
2021-12-02 10:00:00,175.55,176.19,174.03,174.38,396590.0,162.3064,162.8981,160.9011,161.2247,396590.0
2021-12-02 10:10:00,174.31,174.57,173.18,173.34,336236.0,161.16,161.4003,160.1152,160.2631,336236.0
2021-12-02 10:20:00,173.32,174.12,172.85,173.77,477630.0,160.2446,160.9843,159.8101,160.6607,477630.0
2021-12-02 10:30:00,173.74,174.57,172.35,172.54,210445.0,160.633,161.4003,159.3478,159.5235,210445.0
2021-12-02 10:40:00,172.62,173.38,172.23,172.81,178022.0,159.5975,160.3001,159.2369,159.7731,178022.0
2021-12-02 10:50:00,172.86,173.82,172.0,173.53,215686.0,159.8193,160.7069,159.0242,160.4388,215686.0
2021-12-02 11:00:00,173.51,174.95,173.07,174.78,124433.0,160.4203,161.7517,160.0135,161.5945,124433.0
2021-12-02 11:10:00,174.63,175.26,174.31,174.95,126288.0,161.4558,162.0383,161.16,161.7517,126288.0
2021-12-02 11:20:00,174.87,175.13,174.39,174.6,185037.0,161.6777,161.9181,161.2339,161.4281,185037.0
2021-12-02 11:30:00,174.62,174.85,173.89,174.42,98554.0,161.4466,161.6592,160.7716,161.2617,98554.0
2021-12-02 11:40:00,174.43,174.86,173.45,174.39,99270.0,161.2709,161.6685,160.3648,161.2339,99270.0
2021-12-02 11:50:00,174.32,174.98,173.97,174.73,86362.0,161.1692,161.7794,160.8456,161.5483,86362.0
2021-12-02 12:00:00,174.78,175.4,174.55,175.34,142801.0,161.5945,162.1677,161.3819,162.1123,142801.0
2021-12-02 12:10:00,175.34,175.97,175.11,175.97,204090.0,162.1123,162.6947,161.8996,162.6947,204090.0
2021-12-02 12:20:00,175.98,177.26,175.98,176.98,231135.0,162.704,163.8874,162.704,163.6285,231135.0
2021-12-02 12:30:00,177.02,177.1,176.5,176.75,142129.0,163.6655,163.7395,163.1847,163.4159,142129.0
2021-12-02 12:40:00,176.73,177.03,176.61,177.02,112064.0,163.3974,163.6748,163.2864,163.6655,112064.0
2021-12-02 12:50:00,177.01,177.06,176.44,176.72,238869.0,163.6563,163.7025,163.1293,163.3881,238869.0
2021-12-02 13:00:00,176.75,177.42,176.36,176.72,169157.0,163.4159,164.0353,163.0553,163.3881,169157.0
2021-12-02 13:10:00,176.69,177.3,176.56,176.94,98984.0,163.3604,163.9244,163.2402,163.5916,98984.0
2021-12-02 13:20:00,176.94,177.02,176.25,176.87,156507.0,163.5916,163.6655,162.9536,163.5268,156507.0
2021-12-02 13:30:00,176.9,177.75,176.64,177.65,177018.0,163.5546,164.3404,163.3142,164.248,177018.0
2021-12-02 13:40:00,177.62,177.64,176.73,176.94,81156.0,164.2203,164.2387,163.3974,163.5916,81156.0
2021-12-02 13:50:00,176.93,177.77,176.76,177.54,66378.0,163.5823,164.3589,163.4251,164.1463,66378.0
2021-12-02 14:00:00,177.52,177.59,176.98,177.08,78617.0,164.1278,164.1925,163.6285,163.721,78617.0
2021-12-02 14:10:00,177.08,177.39,176.71,177.11,80217.0,163.721,164.0076,163.3789,163.7487,80217.0
2021-12-02 14:20:00,177.08,177.45,176.76,177.36,58267.0,163.721,164.0631,163.4251,163.9799,58267.0
2021-12-02 14:30:00,177.36,177.54,177.17,177.37,47289.0,163.9799,164.1463,163.8042,163.9891,47289.0
2021-12-02 14:40:00,177.4,177.48,176.84,176.91,89958.0,164.0168,164.0908,163.4991,163.5638,89958.0
2021-12-02 14:50:00,176.92,177.46,176.58,177.29,117209.0,163.5731,164.0723,163.2587,163.9151,117209.0
2021-12-02 15:00:00,177.31,177.61,176.99,177.34,92765.0,163.9336,164.211,163.6378,163.9614,92765.0
2021-12-02 15:10:00,177.4,177.4,176.72,177.2,100923.0,164.0168,164.0168,163.3881,163.8319,100923.0
2021-12-02 15:20:00,177.18,177.3,176.91,177.02,90097.0,163.8134,163.9244,163.5638,163.6655,90097.0
2021-12-02 15:30:00,177.04,177.66,176.98,177.55,124430.0,163.684,164.2572,163.6285,164.1555,124430.0
2021-12-02 15:40:00,177.52,177.88,177.2,177.62,241585.0,164.1278,164.4606,163.8319,164.2203,241585.0
2021-12-02 15:50:00,177.58,177.89,176.6,177.03,712891.0,164.1833,164.4699,163.2772,163.6748,712891.0
2021-12-03 09:30:00,178.0,180.27,177.67,178.32,435785.0,164.5716,166.6703,164.2665,164.8674,435785.0
2021-12-03 09:40:00,178.43,178.96,177.87,177.91,226502.0,164.9691,165.4592,164.4514,164.4884,226502.0
2021-12-03 09:50:00,177.95,178.18,176.38,176.87,288801.0,164.5254,164.738,163.0738,163.5268,288801.0
2021-12-03 10:00:00,176.76,177.23,175.72,175.72,207776.0,163.4251,163.8597,162.4636,162.4636,207776.0
2021-12-03 10:10:00,175.8,177.06,175.7,176.45,165562.0,162.5376,163.7025,162.4451,163.1385,165562.0
2021-12-03 10:20:00,176.51,176.75,175.86,176.44,226567.0,163.194,163.4159,162.593,163.1293,226567.0
2021-12-03 10:30:00,176.4,176.46,175.01,175.36,135864.0,163.0923,163.1478,161.8072,162.1307,135864.0
2021-12-03 10:40:00,175.39,175.59,174.52,174.76,230381.0,162.1585,162.3434,161.3541,161.576,230381.0
2021-12-03 10:50:00,174.81,175.39,174.73,175.03,140028.0,161.6222,162.1585,161.5483,161.8256,140028.0
2021-12-03 11:00:00,175.05,175.7,174.81,175.35,93250.0,161.8441,162.4451,161.6222,162.1215,93250.0
2021-12-03 11:10:00,175.32,175.95,175.22,175.37,142778.0,162.0938,162.6762,162.0013,162.14,142778.0
2021-12-03 11:20:00,175.31,176.5,175.13,176.4,120800.0,162.0845,163.1847,161.9181,163.0923,120800.0
2021-12-03 11:30:00,176.36,176.85,176.05,176.27,143266.0,163.0553,163.5083,162.7687,162.9721,143266.0
2021-12-03 11:40:00,176.29,176.45,175.49,175.63,79452.0,162.9906,163.1385,162.2509,162.3804,79452.0
2021-12-03 11:50:00,175.58,175.87,175.04,175.23,81758.0,162.3341,162.6023,161.8349,162.0106,81758.0
2021-12-03 12:00:00,175.23,175.31,174.35,174.71,134765.0,162.0106,162.0845,161.1969,161.5298,134765.0
2021-12-03 12:10:00,174.75,175.34,174.48,174.94,106570.0,161.5668,162.1123,161.3171,161.7424,106570.0
2021-12-03 12:20:00,174.92,175.5,174.69,175.27,98860.0,161.7239,162.2602,161.5113,162.0475,98860.0
2021-12-03 12:30:00,175.24,176.04,174.88,175.94,125166.0,162.0198,162.7594,161.687,162.667,125166.0
2021-12-03 12:40:00,175.98,176.21,175.71,176.09,111744.0,162.704,162.9166,162.4543,162.8057,111744.0
2021-12-03 12:50:00,176.06,176.42,175.31,175.77,108337.0,162.7779,163.1108,162.0845,162.5098,108337.0
2021-12-03 13:00:00,175.72,176.02,175.34,175.59,148740.0,162.4636,162.741,162.1123,162.3434,148740.0
2021-12-03 13:10:00,175.59,176.17,175.31,175.94,99787.0,162.3434,162.8796,162.0845,162.667,99787.0
2021-12-03 13:20:00,176.04,176.2,175.61,175.65,111505.0,162.7594,162.9074,162.3619,162.3989,111505.0
2021-12-03 13:30:00,175.64,175.77,175.24,175.6,67398.0,162.3896,162.5098,162.0198,162.3526,67398.0
2021-12-03 13:40:00,175.65,175.84,175.08,175.35,75020.0,162.3989,162.5745,161.8719,162.1215,75020.0
2021-12-03 13:50:00,175.33,175.69,175.06,175.24,80597.0,162.103,162.4359,161.8534,162.0198,80597.0
2021-12-03 14:00:00,175.22,175.9,175.22,175.54,92398.0,162.0013,162.63,162.0013,162.2972,92398.0
2021-12-03 14:10:00,175.55,175.93,175.43,175.48,72889.0,162.3064,162.6577,162.1955,162.2417,72889.0
2021-12-03 14:20:00,175.51,176.18,175.28,176.01,85722.0,162.2694,162.8889,162.0568,162.7317,85722.0
2021-12-03 14:30:00,175.97,176.09,174.77,174.83,134470.0,162.6947,162.8057,161.5853,161.6407,134470.0
2021-12-03 14:40:00,174.81,175.62,174.81,175.34,75909.0,161.6222,162.3711,161.6222,162.1123,75909.0
2021-12-03 14:50:00,175.31,175.56,175.08,175.09,84802.0,162.0845,162.3157,161.8719,161.8811,84802.0
2021-12-03 15:00:00,175.06,175.12,174.14,174.17,155126.0,161.8534,161.9089,161.0028,161.0305,155126.0
2021-12-03 15:10:00,174.2,174.37,173.71,173.84,172126.0,161.0583,161.2154,160.6052,160.7254,172126.0
2021-12-03 15:20:00,173.85,175.04,173.85,174.85,221656.0,160.7347,161.8349,160.7347,161.6592,221656.0
2021-12-03 15:30:00,174.8,175.55,174.8,175.35,149944.0,161.613,162.3064,161.613,162.1215,149944.0
2021-12-03 15:40:00,175.38,175.44,174.77,175.09,148570.0,162.1492,162.2047,161.5853,161.8811,148570.0
2021-12-03 15:50:00,175.09,176.78,174.83,176.53,753725.0,161.8811,163.4436,161.6407,163.2125,753725.0
2021-12-06 09:30:00,176.88,176.99,173.55,174.67,323146.0,163.5361,163.6378,160.4573,161.4928,323146.0
2021-12-06 09:40:00,174.68,175.44,174.05,174.85,174795.0,161.502,162.2047,160.9196,161.6592,174795.0
2021-12-06 09:50:00,174.83,175.36,174.05,174.15,127088.0,161.6407,162.1307,160.9196,161.012,127088.0
2021-12-06 10:00:00,174.25,174.31,172.8,173.76,209196.0,161.1045,161.16,159.7639,160.6515,209196.0
2021-12-06 10:10:00,173.72,175.78,173.62,175.39,134170.0,160.6145,162.5191,160.522,162.1585,134170.0
2021-12-06 10:20:00,175.34,175.52,174.99,175.25,85454.0,162.1123,162.2787,161.7887,162.029,85454.0
2021-12-06 10:30:00,175.24,175.41,174.39,174.61,80026.0,162.0198,162.177,161.2339,161.4373,80026.0
2021-12-06 10:40:00,174.59,174.66,173.38,173.44,176033.0,161.4188,161.4836,160.3001,160.3556,176033.0
2021-12-06 10:50:00,173.48,173.55,172.8,173.38,214844.0,160.3926,160.4573,159.7639,160.3001,214844.0
2021-12-06 11:00:00,173.4,173.49,172.64,172.87,251593.0,160.3186,160.4018,159.6159,159.8286,251593.0
2021-12-06 11:10:00,172.92,172.98,172.28,172.75,216373.0,159.8748,159.9303,159.2831,159.7176,216373.0
2021-12-06 11:20:00,172.72,172.82,172.27,172.55,154604.0,159.6899,159.7824,159.2739,159.5327,154604.0
2021-12-06 11:30:00,172.59,173.85,172.58,173.75,111510.0,159.5697,160.7347,159.5605,160.6422,111510.0
2021-12-06 11:40:00,173.76,174.13,173.55,173.86,73584.0,160.6515,160.9935,160.4573,160.7439,73584.0
2021-12-06 11:50:00,173.84,174.29,173.72,174.26,96762.0,160.7254,161.1415,160.6145,161.1137,96762.0
2021-12-06 12:00:00,174.25,174.37,173.67,173.97,87428.0,161.1045,161.2154,160.5682,160.8456,87428.0
2021-12-06 12:10:00,174.0,174.98,173.88,174.93,69008.0,160.8733,161.7794,160.7624,161.7332,69008.0
2021-12-06 12:20:00,174.88,175.28,174.74,175.23,84498.0,161.687,162.0568,161.5575,162.0106,84498.0
2021-12-06 12:30:00,175.26,175.71,175.14,175.17,85392.0,162.0383,162.4543,161.9273,161.9551,85392.0
2021-12-06 12:40:00,175.13,175.57,175.0,175.42,52429.0,161.9181,162.3249,161.7979,162.1862,52429.0
2021-12-06 12:50:00,175.43,175.65,175.29,175.65,67261.0,162.1955,162.3989,162.066,162.3989,67261.0
2021-12-06 13:00:00,175.65,175.92,175.45,175.78,76036.0,162.3989,162.6485,162.214,162.5191,76036.0
2021-12-06 13:10:00,175.81,176.12,175.64,175.7,80720.0,162.5468,162.8334,162.3896,162.4451,80720.0
2021-12-06 13:20:00,175.71,176.4,175.4,176.33,69769.0,162.4543,163.0923,162.1677,163.0276,69769.0
2021-12-06 13:30:00,176.37,176.68,176.19,176.66,70145.0,163.0646,163.3512,162.8981,163.3327,70145.0
2021-12-06 13:40:00,176.68,176.83,176.14,176.16,54889.0,163.3512,163.4898,162.8519,162.8704,54889.0
2021-12-06 13:50:00,176.17,176.24,175.98,176.09,80847.0,162.8796,162.9444,162.704,162.8057,80847.0
2021-12-06 14:00:00,176.08,176.42,175.95,175.97,73990.0,162.7964,163.1108,162.6762,162.6947,73990.0
2021-12-06 14:10:00,175.99,176.34,175.98,176.09,65645.0,162.7132,163.0368,162.704,162.8057,65645.0
2021-12-06 14:20:00,176.13,176.4,176.01,176.19,61094.0,162.8427,163.0923,162.7317,162.8981,61094.0
2021-12-06 14:30:00,176.22,176.47,176.11,176.34,73365.0,162.9259,163.157,162.8242,163.0368,73365.0
2021-12-06 14:40:00,176.37,176.41,175.52,175.86,88513.0,163.0646,163.1015,162.2787,162.593,88513.0
2021-12-06 14:50:00,175.86,175.96,175.64,175.9,78984.0,162.593,162.6855,162.3896,162.63,78984.0
2021-12-06 15:00:00,175.92,176.15,175.61,176.02,103945.0,162.6485,162.8611,162.3619,162.741,103945.0
2021-12-06 15:10:00,175.97,176.14,175.56,176.08,90336.0,162.6947,162.8519,162.3157,162.7964,90336.0
2021-12-06 15:20:00,176.07,176.28,175.68,175.76,83063.0,162.7872,162.9813,162.4266,162.5006,83063.0
2021-12-06 15:30:00,175.76,175.82,175.29,175.69,107977.0,162.5006,162.556,162.066,162.4359,107977.0
2021-12-06 15:40:00,175.66,175.8,175.13,175.5,167936.0,162.4081,162.5376,161.9181,162.2602,167936.0
2021-12-06 15:50:00,175.49,175.98,175.25,175.42,511751.0,162.2509,162.704,162.029,162.1862,511751.0
2021-12-07 09:30:00,178.82,181.17,178.5,179.96,468517.0,165.3297,167.5024,165.0339,166.3837,468517.0
2021-12-07 09:40:00,180.03,181.0,179.84,179.99,257322.0,166.4484,167.3453,166.2728,166.4115,257322.0
2021-12-07 09:50:00,180.09,181.67,180.03,181.49,173674.0,166.5039,167.9647,166.4484,167.7983,173674.0
2021-12-07 10:00:00,181.64,182.91,181.37,182.89,325306.0,167.937,169.1112,167.6873,169.0927,325306.0
2021-12-07 10:10:00,182.88,182.99,182.12,182.18,125742.0,169.0834,169.1851,168.3808,168.4362,125742.0
2021-12-07 10:20:00,182.24,182.55,182.05,182.17,103303.0,168.4917,168.7783,168.316,168.427,103303.0
2021-12-07 10:30:00,182.2,182.59,181.85,182.41,117729.0,168.4547,168.8153,168.1311,168.6489,117729.0
2021-12-07 10:40:00,182.39,183.3,182.33,182.73,100597.0,168.6304,169.4717,168.5749,168.9448,100597.0
2021-12-07 10:50:00,182.7,183.1,182.51,182.95,123434.0,168.917,169.2868,168.7413,169.1482,123434.0
2021-12-07 11:00:00,182.98,183.8,182.98,183.75,216875.0,169.1759,169.934,169.1759,169.8878,216875.0
2021-12-07 11:10:00,183.8,183.83,183.24,183.4,135475.0,169.934,169.9618,169.4163,169.5642,135475.0
2021-12-07 11:20:00,183.39,183.52,183.14,183.52,82218.0,169.555,169.6752,169.3238,169.6752,82218.0
2021-12-07 11:30:00,183.51,183.93,183.4,183.8,116625.0,169.6659,170.0542,169.5642,169.934,116625.0
2021-12-07 11:40:00,183.78,183.97,183.31,183.38,66270.0,169.9155,170.0912,169.481,169.5457,66270.0
2021-12-07 11:50:00,183.36,183.98,183.31,183.97,59588.0,169.5272,170.1004,169.481,170.0912,59588.0
2021-12-07 12:00:00,183.96,184.58,183.77,184.17,170909.0,170.082,170.6552,169.9063,170.2761,170909.0
2021-12-07 12:10:00,184.2,184.64,184.17,184.28,102367.0,170.3039,170.7107,170.2761,170.3778,102367.0
2021-12-07 12:20:00,184.34,184.44,184.11,184.22,91392.0,170.4333,170.5257,170.2206,170.3223,91392.0
2021-12-07 12:30:00,184.26,184.4,184.03,184.1,67364.0,170.3593,170.4888,170.1467,170.2114,67364.0
2021-12-07 12:40:00,184.11,184.11,183.34,183.99,102940.0,170.2206,170.2206,169.5087,170.1097,102940.0
2021-12-07 12:50:00,183.98,184.39,183.86,184.05,96063.0,170.1004,170.4795,169.9895,170.1652,96063.0
2021-12-07 13:00:00,184.05,184.15,183.71,183.72,44617.0,170.1652,170.2576,169.8508,169.8601,44617.0
2021-12-07 13:10:00,183.66,183.8,183.4,183.76,49128.0,169.8046,169.934,169.5642,169.897,49128.0
2021-12-07 13:20:00,183.8,184.27,183.77,184.03,81233.0,169.934,170.3686,169.9063,170.1467,81233.0
2021-12-07 13:30:00,184.05,184.78,183.95,184.08,287561.0,170.1652,170.8401,170.0727,170.1929,287561.0
2021-12-07 13:40:00,184.08,184.74,184.08,184.36,284473.0,170.1929,170.8031,170.1929,170.4518,284473.0
2021-12-07 13:50:00,184.37,184.65,184.1,184.43,165109.0,170.461,170.7199,170.2114,170.5165,165109.0
2021-12-07 14:00:00,184.45,184.48,184.05,184.12,62878.0,170.535,170.5627,170.1652,170.2299,62878.0
2021-12-07 14:10:00,184.15,184.34,183.96,184.34,156907.0,170.2576,170.4333,170.082,170.4333,156907.0
2021-12-07 14:20:00,184.31,184.55,184.06,184.55,73351.0,170.4056,170.6274,170.1744,170.6274,73351.0
2021-12-07 14:30:00,184.54,184.56,183.72,183.83,305192.0,170.6182,170.6367,169.8601,169.9618,305192.0
2021-12-07 14:40:00,183.87,184.11,183.78,184.04,85644.0,169.9987,170.2206,169.9155,170.1559,85644.0
2021-12-07 14:50:00,184.03,184.51,183.92,184.2,146860.0,170.1467,170.5905,170.045,170.3039,146860.0
2021-12-07 15:00:00,184.18,184.33,183.94,183.98,67848.0,170.2854,170.424,170.0635,170.1004,67848.0
2021-12-07 15:10:00,183.96,183.98,183.45,183.6,103681.0,170.082,170.1004,169.6104,169.7491,103681.0
2021-12-07 15:20:00,183.58,183.82,183.33,183.33,121156.0,169.7306,169.9525,169.4995,169.4995,121156.0
2021-12-07 15:30:00,183.35,183.59,182.92,182.95,141484.0,169.518,169.7399,169.1204,169.1482,141484.0
2021-12-07 15:40:00,182.94,183.15,182.7,182.81,178498.0,169.1389,169.3331,168.917,169.0187,178498.0
2021-12-07 15:50:00,182.8,183.88,182.46,183.83,624568.0,169.0095,170.008,168.6951,169.9618,624568.0
2021-12-08 09:30:00,183.01,183.2,180.78,181.46,310850.0,169.2036,169.3793,167.1419,167.7706,310850.0
2021-12-08 09:40:00,181.48,183.55,181.48,183.25,150268.0,167.7891,169.7029,167.7891,169.4255,150268.0
2021-12-08 09:50:00,183.21,183.51,181.87,181.97,106005.0,169.3885,169.6659,168.1496,168.2421,106005.0
2021-12-08 10:00:00,181.93,182.9,181.93,182.12,96597.0,168.2051,169.1019,168.2051,168.3808,96597.0
2021-12-08 10:10:00,182.16,182.64,181.74,181.78,66828.0,168.4178,168.8615,168.0294,168.0664,66828.0
2021-12-08 10:20:00,181.84,182.68,181.84,181.87,55629.0,168.1219,168.8985,168.1219,168.1496,55629.0
2021-12-08 10:30:00,181.88,182.03,181.43,181.75,59137.0,168.1589,168.2976,167.7428,168.0387,59137.0
2021-12-08 10:40:00,181.73,181.87,181.18,181.75,69333.0,168.0202,168.1496,167.5117,168.0387,69333.0
2021-12-08 10:50:00,181.79,182.44,181.68,182.44,52616.0,168.0757,168.6766,167.974,168.6766,52616.0
2021-12-08 11:00:00,182.4,182.61,182.24,182.48,89997.0,168.6396,168.8338,168.4917,168.7136,89997.0
2021-12-08 11:10:00,182.42,183.05,182.42,182.91,57612.0,168.6581,169.2406,168.6581,169.1112,57612.0
2021-12-08 11:20:00,182.88,183.42,182.72,182.93,94818.0,169.0834,169.5827,168.9355,169.1297,94818.0
2021-12-08 11:30:00,183.01,183.41,182.91,183.02,40436.0,169.2036,169.5735,169.1112,169.2129,40436.0
2021-12-08 11:40:00,182.99,183.47,182.74,183.43,48917.0,169.1851,169.6289,168.954,169.5919,48917.0
2021-12-08 11:50:00,183.43,183.72,183.11,183.2,49822.0,169.5919,169.8601,169.2961,169.3793,49822.0
2021-12-08 12:00:00,183.14,183.32,182.95,183.03,60878.0,169.3238,169.4902,169.1482,169.2221,60878.0
2021-12-08 12:10:00,183.05,183.32,183.0,183.14,25465.0,169.2406,169.4902,169.1944,169.3238,25465.0
2021-12-08 12:20:00,183.17,183.17,182.54,182.57,47266.0,169.3516,169.3516,168.7691,168.7968,47266.0
2021-12-08 12:30:00,182.59,182.73,182.45,182.73,45676.0,168.8153,168.9448,168.6859,168.9448,45676.0
2021-12-08 12:40:00,182.69,182.8,182.31,182.31,31912.0,168.9078,169.0095,168.5564,168.5564,31912.0
2021-12-08 12:50:00,182.34,182.37,182.18,182.19,30216.0,168.5842,168.6119,168.4362,168.4455,30216.0
2021-12-08 13:00:00,182.24,182.51,182.15,182.48,18844.0,168.4917,168.7413,168.4085,168.7136,18844.0
2021-12-08 13:10:00,182.53,182.73,182.38,182.59,38678.0,168.7598,168.9448,168.6212,168.8153,38678.0
2021-12-08 13:20:00,182.61,182.85,182.43,182.84,37671.0,168.8338,169.0557,168.6674,169.0465,37671.0
2021-12-08 13:30:00,182.81,182.81,182.32,182.54,28915.0,169.0187,169.0187,168.5657,168.7691,28915.0
2021-12-08 13:40:00,182.55,182.78,182.52,182.75,49246.0,168.7783,168.991,168.7506,168.9632,49246.0
2021-12-08 13:50:00,182.76,182.84,182.55,182.64,33537.0,168.9725,169.0465,168.7783,168.8615,33537.0
2021-12-08 14:00:00,182.63,182.7,182.37,182.52,43992.0,168.8523,168.917,168.6119,168.7506,43992.0
2021-12-08 14:10:00,182.49,182.52,181.95,182.3,44134.0,168.7229,168.7506,168.2236,168.5472,44134.0
2021-12-08 14:20:00,182.33,182.54,182.23,182.46,39695.0,168.5749,168.7691,168.4825,168.6951,39695.0
2021-12-08 14:30:00,182.46,182.66,182.15,182.19,44416.0,168.6951,168.88,168.4085,168.4455,44416.0
2021-12-08 14:40:00,182.19,182.58,182.07,182.34,39646.0,168.4455,168.8061,168.3345,168.5842,39646.0
2021-12-08 14:50:00,182.36,182.63,182.31,182.59,29160.0,168.6027,168.8523,168.5564,168.8153,29160.0
2021-12-08 15:00:00,182.57,182.65,182.41,182.57,39610.0,168.7968,168.8708,168.6489,168.7968,39610.0
2021-12-08 15:10:00,182.59,182.9,182.59,182.68,42629.0,168.8153,169.1019,168.8153,168.8985,42629.0
2021-12-08 15:20:00,182.68,182.86,182.64,182.79,30528.0,168.8985,169.0649,168.8615,169.0002,30528.0
2021-12-08 15:30:00,182.76,183.05,182.51,182.83,71911.0,168.9725,169.2406,168.7413,169.0372,71911.0
2021-12-08 15:40:00,182.84,182.98,182.45,182.85,107885.0,169.0465,169.1759,168.6859,169.0557,107885.0
2021-12-08 15:50:00,182.87,183.23,182.59,182.68,290628.0,169.0742,169.407,168.8153,168.8985,290628.0
2021-12-09 09:30:00,181.77,186.55,181.51,186.43,537474.0,168.0572,172.4766,167.8168,172.3656,537474.0
2021-12-09 09:40:00,186.43,187.68,186.3,187.2,427292.0,172.3656,173.5213,172.2454,173.0775,427292.0
2021-12-09 09:50:00,187.25,187.84,186.41,187.63,358984.0,173.1238,173.6692,172.3471,173.4751,358984.0
2021-12-09 10:00:00,187.63,187.76,186.88,187.26,235258.0,173.4751,173.5953,172.7817,173.133,235258.0
2021-12-09 10:10:00,187.29,187.65,186.46,186.86,338062.0,173.1607,173.4936,172.3934,172.7632,338062.0
2021-12-09 10:20:00,186.88,187.77,186.55,186.63,341827.0,172.7817,173.6045,172.4766,172.5505,341827.0
2021-12-09 10:30:00,186.66,186.91,185.43,185.52,225065.0,172.5783,172.8094,171.4411,171.5243,225065.0
2021-12-09 10:40:00,185.49,186.45,185.45,186.16,183065.0,171.4965,172.3841,171.4596,172.116,183065.0
2021-12-09 10:50:00,186.19,186.35,185.7,186.24,105871.0,172.1437,172.2917,171.6907,172.19,105871.0
2021-12-09 11:00:00,186.24,186.7,185.95,186.7,138205.0,172.19,172.6153,171.9218,172.6153,138205.0
2021-12-09 11:10:00,186.67,186.83,185.46,185.76,102152.0,172.5875,172.7354,171.4688,171.7462,102152.0
2021-12-09 11:20:00,185.77,186.34,185.46,185.7,95289.0,171.7554,172.2824,171.4688,171.6907,95289.0
2021-12-09 11:30:00,185.69,185.98,185.46,185.61,77963.0,171.6814,171.9496,171.4688,171.6075,77963.0
2021-12-09 11:40:00,185.64,185.68,184.52,184.54,127173.0,171.6352,171.6722,170.5997,170.6182,127173.0
2021-12-09 11:50:00,184.6,184.96,184.55,184.62,59214.0,170.6737,171.0065,170.6274,170.6922,59214.0
2021-12-09 12:00:00,184.59,184.89,184.07,184.66,109837.0,170.6644,170.9418,170.1837,170.7291,109837.0
2021-12-09 12:10:00,184.69,185.12,184.34,184.35,78182.0,170.7569,171.1544,170.4333,170.4425,78182.0
2021-12-09 12:20:00,184.37,184.71,184.19,184.29,70543.0,170.461,170.7754,170.2946,170.3871,70543.0
2021-12-09 12:30:00,184.29,184.31,183.66,183.84,113195.0,170.3871,170.4056,169.8046,169.971,113195.0
2021-12-09 12:40:00,183.87,184.1,183.57,183.99,75996.0,169.9987,170.2114,169.7214,170.1097,75996.0
2021-12-09 12:50:00,184.01,184.33,183.64,184.08,61376.0,170.1282,170.424,169.7861,170.1929,61376.0
2021-12-09 13:00:00,184.09,184.1,183.67,183.7,55349.0,170.2022,170.2114,169.8138,169.8416,55349.0
2021-12-09 13:10:00,183.68,184.25,183.59,184.13,91459.0,169.8231,170.3501,169.7399,170.2391,91459.0
2021-12-09 13:20:00,184.11,184.11,183.21,183.5,58865.0,170.2206,170.2206,169.3885,169.6567,58865.0
2021-12-09 13:30:00,183.48,184.08,183.43,184.08,61769.0,169.6382,170.1929,169.5919,170.1929,61769.0
2021-12-09 13:40:00,184.04,184.05,182.62,182.87,82802.0,170.1559,170.1652,168.843,169.0742,82802.0
2021-12-09 13:50:00,182.85,183.46,182.63,183.25,74893.0,169.0557,169.6197,168.8523,169.4255,74893.0
2021-12-09 14:00:00,183.25,183.49,183.06,183.13,53087.0,169.4255,169.6474,169.2499,169.3146,53087.0
2021-12-09 14:10:00,183.14,183.18,182.42,182.91,87491.0,169.3238,169.3608,168.6581,169.1112,87491.0
2021-12-09 14:20:00,182.88,183.28,182.87,182.97,52399.0,169.0834,169.4533,169.0742,169.1666,52399.0
2021-12-09 14:30:00,182.94,183.12,182.81,182.87,38277.0,169.1389,169.3053,169.0187,169.0742,38277.0
2021-12-09 14:40:00,182.86,182.92,182.64,182.73,42910.0,169.0649,169.1204,168.8615,168.9448,42910.0
2021-12-09 14:50:00,182.73,182.79,182.33,182.49,59816.0,168.9448,169.0002,168.5749,168.7229,59816.0
2021-12-09 15:00:00,182.48,183.14,182.33,182.37,96242.0,168.7136,169.3238,168.5749,168.6119,96242.0
2021-12-09 15:10:00,182.34,182.83,182.24,182.83,89111.0,168.5842,169.0372,168.4917,169.0372,89111.0
2021-12-09 15:20:00,182.84,182.94,182.31,182.84,70854.0,169.0465,169.1389,168.5564,169.0465,70854.0
2021-12-09 15:30:00,182.79,183.19,182.54,182.83,80722.0,169.0002,169.37,168.7691,169.0372,80722.0
2021-12-09 15:40:00,182.81,183.46,182.76,183.46,132492.0,169.0187,169.6197,168.9725,169.6197,132492.0
2021-12-09 15:50:00,183.36,183.36,182.1,182.27,507878.0,169.5272,169.5272,168.3623,168.5195,507878.0
2021-12-10 09:30:00,185.51,185.55,183.53,184.32,481159.0,171.515,171.552,169.6844,170.4148,481159.0
2021-12-10 09:40:00,184.32,184.36,182.51,183.32,206576.0,170.4148,170.4518,168.7413,169.4902,206576.0
2021-12-10 09:50:00,183.31,183.81,182.62,182.84,131783.0,169.481,169.9433,168.843,169.0465,131783.0
2021-12-10 10:00:00,182.84,184.08,182.77,183.73,115470.0,169.0465,170.1929,168.9817,169.8693,115470.0
2021-12-10 10:10:00,183.74,183.76,182.41,183.3,160586.0,169.8786,169.897,168.6489,169.4717,160586.0
2021-12-10 10:20:00,183.32,183.61,182.73,183.09,73885.0,169.4902,169.7584,168.9448,169.2776,73885.0
2021-12-10 10:30:00,183.13,183.19,181.31,182.06,163666.0,169.3146,169.37,167.6319,168.3253,163666.0
2021-12-10 10:40:00,182.0,182.37,181.3,181.31,129578.0,168.2698,168.6119,167.6226,167.6319,129578.0
2021-12-10 10:50:00,181.33,182.27,181.28,182.04,115638.0,167.6504,168.5195,167.6041,168.3068,115638.0
2021-12-10 11:00:00,182.02,182.42,181.15,181.22,94354.0,168.2883,168.6581,167.4839,167.5487,94354.0
2021-12-10 11:10:00,181.25,182.03,181.17,181.89,79883.0,167.5764,168.2976,167.5024,168.1681,79883.0
2021-12-10 11:20:00,181.91,182.5,181.5,182.21,63935.0,168.1866,168.7321,167.8075,168.464,63935.0
2021-12-10 11:30:00,182.22,182.54,181.77,182.5,69327.0,168.4732,168.7691,168.0572,168.7321,69327.0
2021-12-10 11:40:00,182.46,183.31,182.4,182.97,82839.0,168.6951,169.481,168.6396,169.1666,82839.0
2021-12-10 11:50:00,182.94,183.06,182.7,183.01,56074.0,169.1389,169.2499,168.917,169.2036,56074.0
2021-12-10 12:00:00,183.12,183.2,182.74,183.04,43712.0,169.3053,169.3793,168.954,169.2314,43712.0
2021-12-10 12:10:00,183.03,183.5,183.03,183.25,62195.0,169.2221,169.6567,169.2221,169.4255,62195.0
2021-12-10 12:20:00,183.19,183.75,183.13,183.25,53097.0,169.37,169.8878,169.3146,169.4255,53097.0
2021-12-10 12:30:00,183.26,183.32,182.72,182.77,70438.0,169.4348,169.4902,168.9355,168.9817,70438.0
2021-12-10 12:40:00,182.77,183.06,182.51,182.99,38711.0,168.9817,169.2499,168.7413,169.1851,38711.0
2021-12-10 12:50:00,182.97,183.11,182.83,182.96,32051.0,169.1666,169.2961,169.0372,169.1574,32051.0
2021-12-10 13:00:00,182.96,183.04,182.74,182.79,44945.0,169.1574,169.2314,168.954,169.0002,44945.0
2021-12-10 13:10:00,182.79,182.91,182.46,182.77,138364.0,169.0002,169.1112,168.6951,168.9817,138364.0
2021-12-10 13:20:00,182.75,183.28,182.63,183.26,25691.0,168.9632,169.4533,168.8523,169.4348,25691.0
2021-12-10 13:30:00,183.29,183.33,182.88,183.06,30688.0,169.4625,169.4995,169.0834,169.2499,30688.0
2021-12-10 13:40:00,183.05,183.34,183.03,183.06,27822.0,169.2406,169.5087,169.2221,169.2499,27822.0
2021-12-10 13:50:00,183.1,183.5,183.06,183.34,33139.0,169.2868,169.6567,169.2499,169.5087,33139.0
2021-12-10 14:00:00,183.37,183.53,183.18,183.21,32011.0,169.5365,169.6844,169.3608,169.3885,32011.0
2021-12-10 14:10:00,183.25,183.79,183.21,183.69,62436.0,169.4255,169.9248,169.3885,169.8323,62436.0
2021-12-10 14:20:00,183.69,183.83,183.52,183.8,81038.0,169.8323,169.9618,169.6752,169.934,81038.0
2021-12-10 14:30:00,183.83,183.98,183.56,183.71,79860.0,169.9618,170.1004,169.7121,169.8508,79860.0
2021-12-10 14:40:00,183.76,183.76,183.32,183.41,52066.0,169.897,169.897,169.4902,169.5735,52066.0
2021-12-10 14:50:00,183.38,183.41,183.07,183.17,55686.0,169.5457,169.5735,169.2591,169.3516,55686.0
2021-12-10 15:00:00,183.15,183.34,182.83,183.26,46493.0,169.3331,169.5087,169.0372,169.4348,46493.0
2021-12-10 15:10:00,183.24,183.57,183.05,183.49,77833.0,169.4163,169.7214,169.2406,169.6474,77833.0
2021-12-10 15:20:00,183.49,183.85,183.46,183.79,73309.0,169.6474,169.9803,169.6197,169.9248,73309.0
2021-12-10 15:30:00,183.77,184.04,183.61,183.68,140229.0,169.9063,170.1559,169.7584,169.8231,140229.0
2021-12-10 15:40:00,183.66,183.89,183.63,183.67,75436.0,169.8046,170.0172,169.7769,169.8138,75436.0
2021-12-10 15:50:00,183.69,184.18,183.57,183.93,404111.0,169.8323,170.2854,169.7214,170.0542,404111.0
2021-12-13 09:30:00,186.53,191.09,186.53,190.53,1685092.0,172.4581,176.6741,172.4581,176.1563,1685092.0
2021-12-13 09:40:00,190.48,191.3,189.18,189.26,940653.0,176.1101,176.8682,174.9082,174.9821,940653.0
2021-12-13 09:50:00,189.22,189.4,187.63,188.97,628041.0,174.9451,175.1116,173.4751,174.714,628041.0
2021-12-13 10:00:00,188.91,188.93,187.4,187.47,361358.0,174.6585,174.677,173.2624,173.3272,361358.0
2021-12-13 10:10:00,187.51,188.11,187.07,187.37,299952.0,173.3641,173.9189,172.9573,173.2347,299952.0
2021-12-13 10:20:00,187.4,187.65,186.92,187.61,438712.0,173.2624,173.4936,172.8187,173.4566,438712.0
2021-12-13 10:30:00,187.65,187.97,186.27,186.28,239335.0,173.4936,173.7894,172.2177,172.2269,239335.0
2021-12-13 10:40:00,186.36,186.63,185.57,185.7,257562.0,172.3009,172.5505,171.5705,171.6907,257562.0
2021-12-13 10:50:00,185.78,186.47,185.69,186.11,106280.0,171.7647,172.4026,171.6814,172.0698,106280.0
2021-12-13 11:00:00,186.08,186.27,184.92,184.92,190569.0,172.042,172.2177,170.9695,170.9695,190569.0
2021-12-13 11:10:00,184.96,185.78,184.77,185.07,215333.0,171.0065,171.7647,170.8309,171.1082,215333.0
2021-12-13 11:20:00,185.09,185.45,184.6,184.94,273354.0,171.1267,171.4596,170.6737,170.988,273354.0
2021-12-13 11:30:00,184.94,185.14,183.88,183.93,276909.0,170.988,171.1729,170.008,170.0542,276909.0
2021-12-13 11:40:00,183.93,184.79,183.92,184.23,178427.0,170.0542,170.8493,170.045,170.3316,178427.0
2021-12-13 11:50:00,184.2,184.75,183.11,183.49,278275.0,170.3039,170.8124,169.2961,169.6474,278275.0
2021-12-13 12:00:00,183.46,183.67,183.23,183.61,151474.0,169.6197,169.8138,169.407,169.7584,151474.0
2021-12-13 12:10:00,183.63,185.48,183.33,185.15,1099790.0,169.7769,171.4873,169.4995,171.1822,1099790.0
2021-12-13 12:20:00,185.15,186.08,185.03,185.92,357813.0,171.1822,172.042,171.0712,171.8941,357813.0
2021-12-13 12:30:00,185.86,186.07,185.45,185.65,179270.0,171.8386,172.0328,171.4596,171.6445,179270.0
2021-12-13 12:40:00,185.63,185.89,184.87,184.91,121834.0,171.626,171.8664,170.9233,170.9603,121834.0
2021-12-13 12:50:00,184.9,185.09,184.56,184.99,98392.0,170.951,171.1267,170.6367,171.0343,98392.0
2021-12-13 13:00:00,184.97,185.25,184.61,184.81,119319.0,171.0158,171.2746,170.6829,170.8678,119319.0
2021-12-13 13:10:00,184.82,184.97,184.5,184.68,104023.0,170.8771,171.0158,170.5812,170.7476,104023.0
2021-12-13 13:20:00,184.68,184.92,184.51,184.83,86798.0,170.7476,170.9695,170.5905,170.8863,86798.0
2021-12-13 13:30:00,184.83,184.85,184.03,184.33,103180.0,170.8863,170.9048,170.1467,170.424,103180.0
2021-12-13 13:40:00,184.3,184.8,184.3,184.62,82969.0,170.3963,170.8586,170.3963,170.6922,82969.0
2021-12-13 13:50:00,184.61,185.16,184.6,184.82,124080.0,170.6829,171.1914,170.6737,170.8771,124080.0
2021-12-13 14:00:00,184.78,184.93,184.43,184.5,120598.0,170.8401,170.9788,170.5165,170.5812,120598.0
2021-12-13 14:10:00,184.47,184.57,184.09,184.14,101153.0,170.5535,170.6459,170.2022,170.2484,101153.0
2021-12-13 14:20:00,184.2,184.75,184.14,184.15,85694.0,170.3039,170.8124,170.2484,170.2576,85694.0
2021-12-13 14:30:00,184.12,184.54,184.07,184.35,80779.0,170.2299,170.6182,170.1837,170.4425,80779.0
2021-12-13 14:40:00,184.4,184.49,183.89,183.93,87643.0,170.4888,170.572,170.0172,170.0542,87643.0
2021-12-13 14:50:00,183.9,184.36,183.76,184.35,102668.0,170.0265,170.4518,169.897,170.4425,102668.0
2021-12-13 15:00:00,184.33,184.71,184.25,184.36,113663.0,170.424,170.7754,170.3501,170.4518,113663.0
2021-12-13 15:10:00,184.34,184.62,184.22,184.31,96183.0,170.4333,170.6922,170.3223,170.4056,96183.0
2021-12-13 15:20:00,184.32,184.38,183.81,184.07,119963.0,170.4148,170.4703,169.9433,170.1837,119963.0
2021-12-13 15:30:00,184.07,184.63,184.03,184.18,132155.0,170.1837,170.7014,170.1467,170.2854,132155.0
2021-12-13 15:40:00,184.16,184.66,184.05,184.44,173523.0,170.2669,170.7291,170.1652,170.5257,173523.0
2021-12-13 15:50:00,184.46,184.47,183.11,183.32,707551.0,170.5442,170.5535,169.2961,169.4902,707551.0
2021-12-14 09:30:00,181.37,183.08,180.34,182.71,381920.0,167.6873,169.2683,166.7351,168.9263,381920.0
2021-12-14 09:40:00,182.74,183.9,182.51,182.74,239302.0,168.954,170.0265,168.7413,168.954,239302.0
2021-12-14 09:50:00,182.83,183.78,182.38,183.15,164016.0,169.0372,169.9155,168.6212,169.3331,164016.0
2021-12-14 10:00:00,183.08,183.56,182.06,182.34,119306.0,169.2683,169.7121,168.3253,168.5842,119306.0
2021-12-14 10:10:00,182.23,182.23,181.08,181.59,134818.0,168.4825,168.4825,167.4192,167.8908,134818.0
2021-12-14 10:20:00,181.51,183.28,181.22,182.66,116147.0,167.8168,169.4533,167.5487,168.88,116147.0
2021-12-14 10:30:00,182.57,182.84,181.7,181.75,112447.0,168.7968,169.0465,167.9925,168.0387,112447.0
2021-12-14 10:40:00,181.74,181.9,180.88,181.06,116574.0,168.0294,168.1774,167.2343,167.4007,116574.0
2021-12-14 10:50:00,181.06,181.16,179.91,180.29,193639.0,167.4007,167.4932,166.3375,166.6888,193639.0
2021-12-14 11:00:00,180.23,180.54,179.82,180.43,116461.0,166.6334,166.92,166.2543,166.8183,116461.0
2021-12-14 11:10:00,180.47,180.64,180.04,180.2,81561.0,166.8552,167.0124,166.4577,166.6056,81561.0
2021-12-14 11:20:00,180.12,180.54,179.94,180.54,89111.0,166.5316,166.92,166.3652,166.92,89111.0
2021-12-14 11:30:00,180.56,180.75,179.74,179.81,60710.0,166.9385,167.1141,166.1803,166.245,60710.0
2021-12-14 11:40:00,179.78,180.2,179.76,180.02,75551.0,166.2173,166.6056,166.1988,166.4392,75551.0
2021-12-14 11:50:00,180.02,180.33,179.62,179.75,67751.0,166.4392,166.7258,166.0694,166.1896,67751.0
2021-12-14 12:00:00,179.77,180.01,179.41,179.88,54143.0,166.2081,166.4299,165.8752,166.3098,54143.0
2021-12-14 12:10:00,179.89,180.1,179.5,179.75,50950.0,166.319,166.5132,165.9584,166.1896,50950.0
2021-12-14 12:20:00,179.7,179.94,179.56,179.75,45302.0,166.1433,166.3652,166.0139,166.1896,45302.0
2021-12-14 12:30:00,179.73,180.19,179.6,179.88,75496.0,166.1711,166.5964,166.0509,166.3098,75496.0
2021-12-14 12:40:00,179.92,180.1,179.61,180.01,94971.0,166.3467,166.5132,166.0601,166.4299,94971.0
2021-12-14 12:50:00,180.02,180.59,179.93,180.49,80268.0,166.4392,166.9662,166.356,166.8737,80268.0
2021-12-14 13:00:00,180.44,181.08,180.23,181.04,71759.0,166.8275,167.4192,166.6334,167.3822,71759.0
2021-12-14 13:10:00,181.0,181.24,180.58,180.85,57973.0,167.3453,167.5672,166.9569,167.2066,57973.0
2021-12-14 13:20:00,180.78,181.3,180.6,181.0,64361.0,167.1419,167.6226,166.9754,167.3453,64361.0
2021-12-14 13:30:00,181.0,181.07,180.7,181.03,40905.0,167.3453,167.41,167.0679,167.373,40905.0
2021-12-14 13:40:00,180.96,181.01,180.39,180.45,45012.0,167.3083,167.3545,166.7813,166.8368,45012.0
2021-12-14 13:50:00,180.48,180.82,180.45,180.72,54950.0,166.8645,167.1788,166.8368,167.0864,54950.0
2021-12-14 14:00:00,180.69,181.75,180.46,181.72,82059.0,167.0586,168.0387,166.846,168.0109,82059.0
2021-12-14 14:10:00,181.69,181.74,181.18,181.35,59306.0,167.9832,168.0294,167.5117,167.6689,59306.0
2021-12-14 14:20:00,181.43,181.52,181.06,181.1,53957.0,167.7428,167.826,167.4007,167.4377,53957.0
2021-12-14 14:30:00,181.1,181.28,180.91,181.1,35777.0,167.4377,167.6041,167.2621,167.4377,35777.0
2021-12-14 14:40:00,181.13,181.62,181.13,181.16,43551.0,167.4655,167.9185,167.4655,167.4932,43551.0
2021-12-14 14:50:00,181.13,181.2,180.73,180.94,56517.0,167.4655,167.5302,167.0956,167.2898,56517.0
2021-12-14 15:00:00,180.92,181.52,180.89,181.47,56936.0,167.2713,167.826,167.2436,167.7798,56936.0
2021-12-14 15:10:00,181.48,181.69,181.19,181.52,71256.0,167.7891,167.9832,167.5209,167.826,71256.0
2021-12-14 15:20:00,181.53,181.88,181.36,181.88,67433.0,167.8353,168.1589,167.6781,168.1589,67433.0
2021-12-14 15:30:00,181.85,182.64,181.82,182.27,103686.0,168.1311,168.8615,168.1034,168.5195,103686.0
2021-12-14 15:40:00,182.27,182.39,181.63,181.77,141235.0,168.5195,168.6304,167.9277,168.0572,141235.0
2021-12-14 15:50:00,181.77,182.19,181.35,182.01,369139.0,168.0572,168.4455,167.6689,168.2791,369139.0
2021-12-15 09:30:00,183.97,184.67,182.66,184.0,530240.0,170.0912,170.7384,168.88,170.1189,530240.0
2021-12-15 09:40:00,184.04,184.04,182.1,182.22,296688.0,170.1559,170.1559,168.3623,168.4732,296688.0
2021-12-15 09:50:00,182.12,182.57,181.72,182.08,240531.0,168.3808,168.7968,168.0109,168.3438,240531.0
2021-12-15 10:00:00,182.08,182.79,181.77,182.05,170709.0,168.3438,169.0002,168.0572,168.316,170709.0
2021-12-15 10:10:00,182.15,183.2,182.11,182.49,113880.0,168.4085,169.3793,168.3715,168.7229,113880.0
2021-12-15 10:20:00,182.45,183.07,182.32,182.48,65556.0,168.6859,169.2591,168.5657,168.7136,65556.0
2021-12-15 10:30:00,182.48,183.6,182.28,183.59,121887.0,168.7136,169.7491,168.5287,169.7399,121887.0
2021-12-15 10:40:00,183.53,184.16,182.93,182.93,143638.0,169.6844,170.2669,169.1297,169.1297,143638.0
2021-12-15 10:50:00,182.99,183.5,182.61,182.84,81387.0,169.1851,169.6567,168.8338,169.0465,81387.0
2021-12-15 11:00:00,182.76,183.5,182.39,182.4,101784.0,168.9725,169.6567,168.6304,168.6396,101784.0
2021-12-15 11:10:00,182.31,182.45,181.76,181.9,77970.0,168.5564,168.6859,168.0479,168.1774,77970.0
2021-12-15 11:20:00,181.79,182.43,181.65,181.69,81240.0,168.0757,168.6674,167.9462,167.9832,81240.0
2021-12-15 11:30:00,181.72,181.82,181.03,181.12,93851.0,168.0109,168.1034,167.373,167.4562,93851.0
2021-12-15 11:40:00,181.11,181.37,180.9,181.25,92056.0,167.447,167.6873,167.2528,167.5764,92056.0
2021-12-15 11:50:00,181.27,181.84,181.27,181.45,109938.0,167.5949,168.1219,167.5949,167.7613,109938.0
2021-12-15 12:00:00,181.42,182.01,181.04,181.11,113035.0,167.7336,168.2791,167.3822,167.447,113035.0
2021-12-15 12:10:00,181.1,181.33,180.19,180.26,119584.0,167.4377,167.6504,166.5964,166.6611,119584.0
2021-12-15 12:20:00,180.29,181.21,179.98,181.2,149744.0,166.6888,167.5394,166.4022,167.5302,149744.0
2021-12-15 12:30:00,181.11,181.5,180.9,180.92,58865.0,167.447,167.8075,167.2528,167.2713,58865.0
2021-12-15 12:40:00,180.96,181.06,180.72,180.76,36195.0,167.3083,167.4007,167.0864,167.1234,36195.0
2021-12-15 12:50:00,180.73,181.0,180.55,180.73,34711.0,167.0956,167.3453,166.9292,167.0956,34711.0
2021-12-15 13:00:00,180.63,181.15,180.47,181.05,55714.0,167.0032,167.4839,166.8552,167.3915,55714.0
2021-12-15 13:10:00,181.06,181.14,180.86,181.04,29115.0,167.4007,167.4747,167.2158,167.3822,29115.0
2021-12-15 13:20:00,181.01,181.09,180.73,180.91,52296.0,167.3545,167.4285,167.0956,167.2621,52296.0
2021-12-15 13:30:00,180.91,181.22,180.88,180.88,66055.0,167.2621,167.5487,167.2343,167.2343,66055.0
2021-12-15 13:40:00,180.86,181.29,180.78,181.04,57580.0,167.2158,167.6134,167.1419,167.3822,57580.0
2021-12-15 13:50:00,181.0,181.44,180.83,181.39,47136.0,167.3453,167.7521,167.1881,167.7058,47136.0
2021-12-15 14:00:00,181.43,182.78,180.21,182.4,178149.0,167.7428,168.991,166.6149,168.6396,178149.0
2021-12-15 14:10:00,182.38,183.73,182.18,183.58,216326.0,168.6212,169.8693,168.4362,169.7306,216326.0
2021-12-15 14:20:00,183.59,183.69,181.85,182.49,143687.0,169.7399,169.8323,168.1311,168.7229,143687.0
2021-12-15 14:30:00,182.4,182.99,181.99,182.88,112251.0,168.6396,169.1851,168.2606,169.0834,112251.0
2021-12-15 14:40:00,182.88,183.61,182.47,183.12,107251.0,169.0834,169.7584,168.7044,169.3053,107251.0
2021-12-15 14:50:00,183.1,184.0,182.77,183.29,109719.0,169.2868,170.1189,168.9817,169.4625,109719.0
2021-12-15 15:00:00,183.32,185.22,183.09,185.22,164488.0,169.4902,171.2469,169.2776,171.2469,164488.0
2021-12-15 15:10:00,185.24,187.3,184.95,187.0,329823.0,171.2654,173.17,170.9973,172.8926,329823.0
2021-12-15 15:20:00,187.03,187.56,186.82,187.34,290793.0,172.9204,173.4104,172.7262,173.207,290793.0
2021-12-15 15:30:00,187.46,188.42,187.1,188.32,295830.0,173.3179,174.2055,172.9851,174.113,295830.0
2021-12-15 15:40:00,188.32,188.35,186.99,187.52,271767.0,174.113,174.1408,172.8834,173.3734,271767.0
2021-12-15 15:50:00,187.55,189.78,187.53,189.41,1021549.0,173.4011,175.4629,173.3826,175.1208,1021549.0
2021-12-16 09:30:00,190.31,192.68,188.17,189.7,1075530.0,175.9529,178.1441,173.9744,175.3889,1075530.0
2021-12-16 09:40:00,189.7,189.75,187.54,189.03,337554.0,175.3889,175.4352,173.3919,174.7695,337554.0
2021-12-16 09:50:00,188.99,189.3,187.57,187.78,257018.0,174.7325,175.0191,173.4196,173.6138,257018.0
2021-12-16 10:00:00,187.88,188.01,185.63,185.8,352873.0,173.7062,173.8264,171.626,171.7831,352873.0
2021-12-16 10:10:00,185.75,186.86,185.73,186.78,176353.0,171.7369,172.7632,171.7184,172.6892,176353.0
2021-12-16 10:20:00,186.71,186.96,186.07,186.8,111508.0,172.6245,172.8556,172.0328,172.7077,111508.0
2021-12-16 10:30:00,186.83,187.44,186.12,186.12,217813.0,172.7354,173.2994,172.079,172.079,217813.0
2021-12-16 10:40:00,186.06,186.49,185.36,186.28,153045.0,172.0235,172.4211,171.3763,172.2269,153045.0
2021-12-16 10:50:00,186.24,186.47,185.71,186.46,158749.0,172.19,172.4026,171.6999,172.3934,158749.0
2021-12-16 11:00:00,186.39,186.66,184.85,185.42,200758.0,172.3286,172.5783,170.9048,171.4318,200758.0
2021-12-16 11:10:00,185.39,185.63,184.77,185.48,107966.0,171.4041,171.626,170.8309,171.4873,107966.0
2021-12-16 11:20:00,185.49,185.84,185.31,185.71,57288.0,171.4965,171.8201,171.3301,171.6999,57288.0
2021-12-16 11:30:00,185.65,185.77,184.45,184.72,82024.0,171.6445,171.7554,170.535,170.7846,82024.0
2021-12-16 11:40:00,184.61,184.92,184.3,184.58,74862.0,170.6829,170.9695,170.3963,170.6552,74862.0
2021-12-16 11:50:00,184.54,184.73,183.72,183.94,96807.0,170.6182,170.7939,169.8601,170.0635,96807.0
2021-12-16 12:00:00,183.88,184.34,183.12,183.21,105243.0,170.008,170.4333,169.3053,169.3885,105243.0
2021-12-16 12:10:00,183.26,183.9,182.97,183.89,95145.0,169.4348,170.0265,169.1666,170.0172,95145.0
2021-12-16 12:20:00,183.88,184.06,180.96,181.13,539972.0,170.008,170.1744,167.3083,167.4655,539972.0
2021-12-16 12:30:00,181.3,182.34,180.58,180.83,309347.0,167.6226,168.5842,166.9569,167.1881,309347.0
2021-12-16 12:40:00,180.75,181.16,180.28,180.45,184706.0,167.1141,167.4932,166.6796,166.8368,184706.0
2021-12-16 12:50:00,180.38,181.0,180.37,180.67,172929.0,166.772,167.3453,166.7628,167.0402,172929.0
2021-12-16 13:00:00,180.67,181.43,180.53,181.43,240409.0,167.0402,167.7428,166.9107,167.7428,240409.0
2021-12-16 13:10:00,181.4,181.58,180.4,180.44,208622.0,167.7151,167.8815,166.7905,166.8275,208622.0
2021-12-16 13:20:00,180.41,180.49,179.08,179.56,336936.0,166.7998,166.8737,165.5701,166.0139,336936.0
2021-12-16 13:30:00,179.5,179.54,178.6,178.66,250484.0,165.9584,165.9954,165.1263,165.1818,250484.0
2021-12-16 13:40:00,178.68,179.25,177.86,179.25,343088.0,165.2003,165.7273,164.4421,165.7273,343088.0
2021-12-16 13:50:00,179.22,179.68,177.95,177.99,185035.0,165.6995,166.1248,164.5254,164.5623,185035.0
2021-12-16 14:00:00,177.98,178.43,177.61,177.75,169771.0,164.5531,164.9691,164.211,164.3404,169771.0
2021-12-16 14:10:00,177.75,177.75,176.8,176.84,226805.0,164.3404,164.3404,163.4621,163.4991,226805.0
2021-12-16 14:20:00,176.84,177.09,176.26,176.84,282738.0,163.4991,163.7302,162.9629,163.4991,282738.0
2021-12-16 14:30:00,176.84,177.42,176.11,176.59,303138.0,163.4991,164.0353,162.8242,163.268,303138.0
2021-12-16 14:40:00,176.59,177.72,176.54,176.64,207157.0,163.268,164.3127,163.2217,163.3142,207157.0
2021-12-16 14:50:00,176.64,177.72,176.62,177.65,122030.0,163.3142,164.3127,163.2957,164.248,122030.0
2021-12-16 15:00:00,177.62,178.02,177.18,177.19,149994.0,164.2203,164.5901,163.8134,163.8227,149994.0
2021-12-16 15:10:00,177.21,178.04,177.02,178.03,167168.0,163.8412,164.6086,163.6655,164.5993,167168.0
2021-12-16 15:20:00,178.02,178.68,177.77,178.52,196792.0,164.5901,165.2003,164.3589,165.0524,196792.0
2021-12-16 15:30:00,178.51,179.36,178.34,179.29,263919.0,165.0431,165.829,164.8859,165.7643,263919.0
2021-12-16 15:40:00,179.29,179.48,178.09,178.13,265558.0,165.7643,165.9399,164.6548,164.6918,265558.0
2021-12-16 15:50:00,178.06,178.9,177.99,178.14,577611.0,164.6271,165.4037,164.5623,164.701,577611.0
2021-12-17 09:30:00,175.46,177.24,175.02,176.07,1536062.0,162.2232,163.8689,161.8164,162.7872,1536062.0
2021-12-17 09:40:00,176.17,177.72,175.53,177.71,408375.0,162.8796,164.3127,162.2879,164.3035,408375.0
2021-12-17 09:50:00,177.78,178.15,176.62,176.98,307660.0,164.3682,164.7103,163.2957,163.6285,307660.0
2021-12-17 10:00:00,177.0,177.16,176.07,176.95,182813.0,163.647,163.795,162.7872,163.6008,182813.0
2021-12-17 10:10:00,176.92,177.09,175.33,176.23,163598.0,163.5731,163.7302,162.103,162.9351,163598.0
2021-12-17 10:20:00,176.23,177.16,175.57,177.02,208938.0,162.9351,163.795,162.3249,163.6655,208938.0
2021-12-17 10:30:00,177.01,177.89,176.69,177.87,185412.0,163.6563,164.4699,163.3604,164.4514,185412.0
2021-12-17 10:40:00,177.87,178.26,177.27,178.15,266110.0,164.4514,164.812,163.8967,164.7103,266110.0
2021-12-17 10:50:00,178.15,178.25,177.61,178.05,297659.0,164.7103,164.8027,164.211,164.6178,297659.0
2021-12-17 11:00:00,177.98,178.56,177.5,178.54,150803.0,164.5531,165.0893,164.1093,165.0708,150803.0
2021-12-17 11:10:00,178.53,180.0,178.45,179.52,160024.0,165.0616,166.4207,164.9876,165.9769,160024.0
2021-12-17 11:20:00,179.54,179.9,179.34,179.78,136517.0,165.9954,166.3282,165.8105,166.2173,136517.0
2021-12-17 11:30:00,179.78,180.12,178.4,178.68,137688.0,166.2173,166.5316,164.9414,165.2003,137688.0
2021-12-17 11:40:00,178.68,178.74,177.52,177.7,121474.0,165.2003,165.2558,164.1278,164.2942,121474.0
2021-12-17 11:50:00,177.73,178.53,177.56,178.48,105949.0,164.322,165.0616,164.1648,165.0154,105949.0
2021-12-17 12:00:00,178.46,178.47,177.3,177.7,81613.0,164.9969,165.0061,163.9244,164.2942,81613.0
2021-12-17 12:10:00,177.67,178.51,177.58,177.81,79222.0,164.2665,165.0431,164.1833,164.3959,79222.0
2021-12-17 12:20:00,177.81,177.91,177.08,177.65,65431.0,164.3959,164.4884,163.721,164.248,65431.0
2021-12-17 12:30:00,177.49,178.09,177.05,177.06,66703.0,164.1001,164.6548,163.6933,163.7025,66703.0
2021-12-17 12:40:00,177.07,177.42,176.62,176.78,84594.0,163.7117,164.0353,163.2957,163.4436,84594.0
2021-12-17 12:50:00,176.85,177.13,176.35,176.82,75169.0,163.5083,163.7672,163.0461,163.4806,75169.0
2021-12-17 13:00:00,176.78,177.17,176.39,176.53,124843.0,163.4436,163.8042,163.083,163.2125,124843.0
2021-12-17 13:10:00,176.58,177.25,176.55,177.24,69696.0,163.2587,163.8782,163.231,163.8689,69696.0
2021-12-17 13:20:00,177.22,177.68,177.09,177.66,79630.0,163.8504,164.2757,163.7302,164.2572,79630.0
2021-12-17 13:30:00,177.59,177.91,177.36,177.36,74211.0,164.1925,164.4884,163.9799,163.9799,74211.0
2021-12-17 13:40:00,177.46,177.71,176.96,177.69,51701.0,164.0723,164.3035,163.61,164.285,51701.0
2021-12-17 13:50:00,177.69,177.97,177.54,177.94,64207.0,164.285,164.5438,164.1463,164.5161,64207.0
2021-12-17 14:00:00,177.94,178.34,177.59,178.33,82188.0,164.5161,164.8859,164.1925,164.8767,82188.0
2021-12-17 14:10:00,178.28,178.84,178.27,178.54,61957.0,164.8305,165.3482,164.8212,165.0708,61957.0
2021-12-17 14:20:00,178.5,178.6,177.74,178.0,68102.0,165.0339,165.1263,164.3312,164.5716,68102.0
2021-12-17 14:30:00,178.0,178.2,177.68,177.8,96267.0,164.5716,164.7565,164.2757,164.3867,96267.0
2021-12-17 14:40:00,177.84,178.46,177.8,178.39,88786.0,164.4237,164.9969,164.3867,164.9322,88786.0
2021-12-17 14:50:00,178.36,178.46,177.8,178.09,85557.0,164.9044,164.9969,164.3867,164.6548,85557.0
2021-12-17 15:00:00,178.12,178.71,177.89,178.44,103715.0,164.6825,165.228,164.4699,164.9784,103715.0
2021-12-17 15:10:00,178.45,178.45,177.57,178.05,77511.0,164.9876,164.9876,164.174,164.6178,77511.0
2021-12-17 15:20:00,178.04,178.6,177.42,177.52,130456.0,164.6086,165.1263,164.0353,164.1278,130456.0
2021-12-17 15:30:00,177.52,177.63,176.9,177.53,131820.0,164.1278,164.2295,163.5546,164.137,131820.0
2021-12-17 15:40:00,177.5,177.71,176.57,176.57,204584.0,164.1093,164.3035,163.2495,163.2495,204584.0
2021-12-17 15:50:00,176.59,177.46,176.57,176.88,770375.0,163.268,164.0723,163.2495,163.5361,770375.0
2021-12-20 09:30:00,174.23,176.13,173.46,176.04,334123.0,161.086,162.8427,160.3741,162.7594,334123.0
2021-12-20 09:40:00,176.01,176.01,174.25,174.42,241912.0,162.7317,162.7317,161.1045,161.2617,241912.0
2021-12-20 09:50:00,174.4,176.23,174.4,175.94,110385.0,161.2432,162.9351,161.2432,162.667,110385.0
2021-12-20 10:00:00,175.89,176.55,175.18,175.38,98335.0,162.6208,163.231,161.9643,162.1492,98335.0
2021-12-20 10:10:00,175.32,176.8,175.23,176.66,111290.0,162.0938,163.4621,162.0106,163.3327,111290.0
2021-12-20 10:20:00,176.69,176.9,175.5,175.68,73361.0,163.3604,163.5546,162.2602,162.4266,73361.0
2021-12-20 10:30:00,175.64,176.33,175.38,175.97,87060.0,162.3896,163.0276,162.1492,162.6947,87060.0
2021-12-20 10:40:00,176.02,176.55,175.73,175.79,91811.0,162.741,163.231,162.4728,162.5283,91811.0
2021-12-20 10:50:00,175.83,175.95,175.25,175.51,58144.0,162.5653,162.6762,162.029,162.2694,58144.0
2021-12-20 11:00:00,175.51,175.58,174.75,175.3,91545.0,162.2694,162.3341,161.5668,162.0753,91545.0
2021-12-20 11:10:00,175.26,175.33,174.72,175.22,67830.0,162.0383,162.103,161.539,162.0013,67830.0
2021-12-20 11:20:00,175.22,175.7,174.88,175.01,59831.0,162.0013,162.4451,161.687,161.8072,59831.0
2021-12-20 11:30:00,175.02,175.08,174.39,174.53,96291.0,161.8164,161.8719,161.2339,161.3634,96291.0
2021-12-20 11:40:00,174.5,174.87,174.21,174.69,66593.0,161.3356,161.6777,161.0675,161.5113,66593.0
2021-12-20 11:50:00,174.75,175.7,174.69,175.7,57555.0,161.5668,162.4451,161.5113,162.4451,57555.0
2021-12-20 12:00:00,175.65,175.72,175.3,175.5,47993.0,162.3989,162.4636,162.0753,162.2602,47993.0
2021-12-20 12:10:00,175.52,176.06,175.13,175.98,45958.0,162.2787,162.7779,161.9181,162.704,45958.0
2021-12-20 12:20:00,175.98,175.99,175.36,175.53,38475.0,162.704,162.7132,162.1307,162.2879,38475.0
2021-12-20 12:30:00,175.48,175.56,174.93,174.97,34109.0,162.2417,162.3157,161.7332,161.7702,34109.0
2021-12-20 12:40:00,174.92,174.97,174.62,174.94,32471.0,161.7239,161.7702,161.4466,161.7424,32471.0
2021-12-20 12:50:00,174.92,175.06,174.61,174.73,33714.0,161.7239,161.8534,161.4373,161.5483,33714.0
2021-12-20 13:00:00,174.72,174.89,174.52,174.77,50592.0,161.539,161.6962,161.3541,161.5853,50592.0
2021-12-20 13:10:00,174.81,175.35,174.78,175.21,70741.0,161.6222,162.1215,161.5945,161.9921,70741.0
2021-12-20 13:20:00,175.22,175.52,175.09,175.44,35329.0,162.0013,162.2787,161.8811,162.2047,35329.0
2021-12-20 13:30:00,175.41,176.13,175.31,176.12,59410.0,162.177,162.8427,162.0845,162.8334,59410.0
2021-12-20 13:40:00,176.1,176.43,175.88,176.13,70409.0,162.8149,163.12,162.6115,162.8427,70409.0
2021-12-20 13:50:00,176.13,176.71,176.04,176.3,53143.0,162.8427,163.3789,162.7594,162.9998,53143.0
2021-12-20 14:00:00,176.3,176.72,176.17,176.68,74609.0,162.9998,163.3881,162.8796,163.3512,74609.0
2021-12-20 14:10:00,176.63,176.75,176.41,176.67,60957.0,163.3049,163.4159,163.1015,163.3419,60957.0
2021-12-20 14:20:00,176.6,176.67,175.9,176.0,39360.0,163.2772,163.3419,162.63,162.7225,39360.0
2021-12-20 14:30:00,175.97,176.01,175.64,175.71,41725.0,162.6947,162.7317,162.3896,162.4543,41725.0
2021-12-20 14:40:00,175.7,175.94,175.49,175.62,37661.0,162.4451,162.667,162.2509,162.3711,37661.0
2021-12-20 14:50:00,175.6,176.33,175.6,175.82,45605.0,162.3526,163.0276,162.3526,162.556,45605.0
2021-12-20 15:00:00,175.99,176.39,175.94,176.39,45278.0,162.7132,163.083,162.667,163.083,45278.0
2021-12-20 15:10:00,176.38,176.82,176.25,176.68,51885.0,163.0738,163.4806,162.9536,163.3512,51885.0
2021-12-20 15:20:00,176.69,177.08,176.67,176.84,68958.0,163.3604,163.721,163.3419,163.4991,68958.0
2021-12-20 15:30:00,176.86,176.86,176.24,176.65,63895.0,163.5176,163.5176,162.9444,163.3234,63895.0
2021-12-20 15:40:00,176.61,176.99,176.4,176.52,89043.0,163.2864,163.6378,163.0923,163.2032,89043.0
2021-12-20 15:50:00,176.49,177.08,176.46,176.74,295048.0,163.1755,163.721,163.1478,163.4066,295048.0
2021-12-21 09:30:00,179.47,180.15,177.86,178.04,325650.0,165.9307,166.5594,164.4421,164.6086,325650.0
2021-12-21 09:40:00,178.09,178.14,175.88,175.93,184487.0,164.6548,164.701,162.6115,162.6577,184487.0
2021-12-21 09:50:00,175.9,176.7,175.52,175.78,134614.0,162.63,163.3697,162.2787,162.5191,134614.0
2021-12-21 10:00:00,175.75,176.09,174.83,174.83,180489.0,162.4913,162.8057,161.6407,161.6407,180489.0
2021-12-21 10:10:00,174.82,176.03,174.71,175.86,114476.0,161.6315,162.7502,161.5298,162.593,114476.0
2021-12-21 10:20:00,175.84,176.13,174.6,175.04,123356.0,162.5745,162.8427,161.4281,161.8349,123356.0
2021-12-21 10:30:00,175.01,175.32,174.22,174.68,135447.0,161.8072,162.0938,161.0767,161.502,135447.0
2021-12-21 10:40:00,174.69,175.34,174.69,174.99,89991.0,161.5113,162.1123,161.5113,161.7887,89991.0
2021-12-21 10:50:00,174.99,175.33,174.91,175.12,102421.0,161.7887,162.103,161.7147,161.9089,102421.0
2021-12-21 11:00:00,175.11,176.27,175.11,176.13,115717.0,161.8996,162.9721,161.8996,162.8427,115717.0
2021-12-21 11:10:00,176.13,176.43,175.92,175.92,102510.0,162.8427,163.12,162.6485,162.6485,102510.0
2021-12-21 11:20:00,175.97,176.42,175.97,176.38,74107.0,162.6947,163.1108,162.6947,163.0738,74107.0
2021-12-21 11:30:00,176.39,176.72,176.26,176.61,96658.0,163.083,163.3881,162.9629,163.2864,96658.0
2021-12-21 11:40:00,176.61,177.11,176.56,176.66,83277.0,163.2864,163.7487,163.2402,163.3327,83277.0
2021-12-21 11:50:00,176.66,176.89,176.26,176.34,107864.0,163.3327,163.5453,162.9629,163.0368,107864.0
2021-12-21 12:00:00,176.34,176.65,176.16,176.65,89078.0,163.0368,163.3234,162.8704,163.3234,89078.0
2021-12-21 12:10:00,176.62,176.98,176.6,176.78,71507.0,163.2957,163.6285,163.2772,163.4436,71507.0
2021-12-21 12:20:00,176.77,177.4,176.58,177.33,76109.0,163.4344,164.0168,163.2587,163.9521,76109.0
2021-12-21 12:30:00,177.35,177.57,177.16,177.26,75424.0,163.9706,164.174,163.795,163.8874,75424.0
2021-12-21 12:40:00,177.25,177.45,177.15,177.33,47118.0,163.8782,164.0631,163.7857,163.9521,47118.0
2021-12-21 12:50:00,177.3,177.74,177.28,177.7,50595.0,163.9244,164.3312,163.9059,164.2942,50595.0
2021-12-21 13:00:00,177.69,177.79,177.4,177.49,53039.0,164.285,164.3774,164.0168,164.1001,53039.0
2021-12-21 13:10:00,177.49,177.74,177.24,177.74,40872.0,164.1001,164.3312,163.8689,164.3312,40872.0
2021-12-21 13:20:00,177.72,178.0,177.7,177.87,51760.0,164.3127,164.5716,164.2942,164.4514,51760.0
2021-12-21 13:30:00,177.92,178.46,177.92,178.41,62663.0,164.4976,164.9969,164.4976,164.9507,62663.0
2021-12-21 13:40:00,178.39,178.75,178.31,178.57,75655.0,164.9322,165.265,164.8582,165.0986,75655.0
2021-12-21 13:50:00,178.56,178.65,178.4,178.56,67793.0,165.0893,165.1725,164.9414,165.0893,67793.0
2021-12-21 14:00:00,178.58,178.67,178.3,178.4,77203.0,165.1078,165.191,164.849,164.9414,77203.0
2021-12-21 14:10:00,178.39,179.07,178.38,179.07,121162.0,164.9322,165.5609,164.9229,165.5609,121162.0
2021-12-21 14:20:00,179.06,179.14,178.64,178.94,101307.0,165.5516,165.6256,165.1633,165.4407,101307.0
2021-12-21 14:30:00,178.96,179.0,178.53,178.54,61503.0,165.4592,165.4961,165.0616,165.0708,61503.0
2021-12-21 14:40:00,178.58,178.79,178.22,178.26,89681.0,165.1078,165.302,164.775,164.812,89681.0
2021-12-21 14:50:00,178.24,178.45,178.24,178.45,78156.0,164.7935,164.9876,164.7935,164.9876,78156.0
2021-12-21 15:00:00,178.42,178.78,178.37,178.63,78248.0,164.9599,165.2927,164.9137,165.1541,78248.0
2021-12-21 15:10:00,178.65,178.86,178.43,178.45,57399.0,165.1725,165.3667,164.9691,164.9876,57399.0
2021-12-21 15:20:00,178.44,178.79,178.24,178.79,76907.0,164.9784,165.302,164.7935,165.302,76907.0
2021-12-21 15:30:00,178.78,179.26,178.75,179.23,154694.0,165.2927,165.7365,165.265,165.7088,154694.0
2021-12-21 15:40:00,179.22,179.24,178.71,178.91,169586.0,165.6995,165.718,165.228,165.4129,169586.0
2021-12-21 15:50:00,178.94,180.0,178.94,179.59,549268.0,165.4407,166.4207,165.4407,166.0416,549268.0
2021-12-22 09:30:00,178.9,180.18,177.79,178.15,166417.0,165.4037,166.5871,164.3774,164.7103,166417.0
2021-12-22 09:40:00,178.25,179.42,177.81,179.38,96788.0,164.8027,165.8845,164.3959,165.8475,96788.0
2021-12-22 09:50:00,179.4,179.42,178.23,178.34,77560.0,165.866,165.8845,164.7842,164.8859,77560.0
2021-12-22 10:00:00,178.38,178.83,177.63,178.14,82395.0,164.9229,165.339,164.2295,164.701,82395.0
2021-12-22 10:10:00,178.24,179.19,178.21,178.9,67086.0,164.7935,165.6718,164.7657,165.4037,67086.0
2021-12-22 10:20:00,178.93,179.15,178.65,178.65,57628.0,165.4314,165.6348,165.1725,165.1725,57628.0
2021-12-22 10:30:00,178.65,179.74,178.53,179.71,55622.0,165.1725,166.1803,165.0616,166.1526,55622.0
2021-12-22 10:40:00,179.79,180.15,179.51,180.14,83603.0,166.2265,166.5594,165.9677,166.5501,83603.0
2021-12-22 10:50:00,180.13,180.36,180.06,180.33,84424.0,166.5409,166.7535,166.4762,166.7258,84424.0
2021-12-22 11:00:00,180.35,180.44,179.88,180.07,68902.0,166.7443,166.8275,166.3098,166.4854,68902.0
2021-12-22 11:10:00,180.05,180.36,179.99,180.29,60498.0,166.4669,166.7535,166.4115,166.6888,60498.0
2021-12-22 11:20:00,180.31,180.79,179.6,180.43,118332.0,166.7073,167.1511,166.0509,166.8183,118332.0
2021-12-22 11:30:00,180.42,180.42,179.92,179.99,59777.0,166.809,166.809,166.3467,166.4115,59777.0
2021-12-22 11:40:00,180.0,180.26,179.76,179.87,93130.0,166.4207,166.6611,166.1988,166.3005,93130.0
2021-12-22 11:50:00,179.84,180.41,179.81,180.18,62438.0,166.2728,166.7998,166.245,166.5871,62438.0
2021-12-22 12:00:00,180.27,180.78,180.19,180.39,67647.0,166.6703,167.1419,166.5964,166.7813,67647.0
2021-12-22 12:10:00,180.35,180.35,179.96,180.03,48890.0,166.7443,166.7443,166.3837,166.4484,48890.0
2021-12-22 12:20:00,180.0,180.35,179.68,180.17,36848.0,166.4207,166.7443,166.1248,166.5779,36848.0
2021-12-22 12:30:00,180.19,180.25,179.86,179.97,56211.0,166.5964,166.6518,166.2913,166.393,56211.0
2021-12-22 12:40:00,179.97,180.24,179.87,180.21,32661.0,166.393,166.6426,166.3005,166.6149,32661.0
2021-12-22 12:50:00,180.23,180.48,180.18,180.39,35475.0,166.6334,166.8645,166.5871,166.7813,35475.0
2021-12-22 13:00:00,180.39,180.65,180.2,180.46,30189.0,166.7813,167.0217,166.6056,166.846,30189.0
2021-12-22 13:10:00,180.41,180.41,180.11,180.23,41692.0,166.7998,166.7998,166.5224,166.6334,41692.0
2021-12-22 13:20:00,180.26,180.27,179.88,179.93,33914.0,166.6611,166.6703,166.3098,166.356,33914.0
2021-12-22 13:30:00,179.95,180.16,179.63,179.65,58977.0,166.3745,166.5686,166.0786,166.0971,58977.0
2021-12-22 13:40:00,179.62,179.73,179.45,179.54,36982.0,166.0694,166.1711,165.9122,165.9954,36982.0
2021-12-22 13:50:00,179.56,179.81,179.54,179.69,27118.0,166.0139,166.245,165.9954,166.1341,27118.0
2021-12-22 14:00:00,179.71,179.71,179.4,179.58,32404.0,166.1526,166.1526,165.866,166.0324,32404.0
2021-12-22 14:10:00,179.58,179.86,179.5,179.71,35251.0,166.0324,166.2913,165.9584,166.1526,35251.0
2021-12-22 14:20:00,179.67,179.82,179.16,179.24,35311.0,166.1156,166.2543,165.6441,165.718,35311.0
2021-12-22 14:30:00,179.28,179.9,179.26,179.87,33076.0,165.755,166.3282,165.7365,166.3005,33076.0
2021-12-22 14:40:00,179.87,180.23,179.79,180.22,53268.0,166.3005,166.6334,166.2265,166.6241,53268.0
2021-12-22 14:50:00,180.22,180.64,180.12,180.61,95323.0,166.6241,167.0124,166.5316,166.9847,95323.0
2021-12-22 15:00:00,180.61,180.65,180.47,180.54,55279.0,166.9847,167.0217,166.8552,166.92,55279.0
2021-12-22 15:10:00,180.54,180.98,180.53,180.61,95378.0,166.92,167.3268,166.9107,166.9847,95378.0
2021-12-22 15:20:00,180.56,180.89,180.44,180.83,57629.0,166.9385,167.2436,166.8275,167.1881,57629.0
2021-12-22 15:30:00,180.86,180.91,180.54,180.73,64626.0,167.2158,167.2621,166.92,167.0956,64626.0
2021-12-22 15:40:00,180.71,180.73,180.35,180.45,108312.0,167.0771,167.0956,166.7443,166.8368,108312.0
2021-12-22 15:50:00,180.56,181.52,180.33,181.37,486699.0,166.9385,167.826,166.7258,167.6873,486699.0
2021-12-23 09:30:00,181.53,183.1,181.39,182.38,249740.0,167.8353,169.2868,167.7058,168.6212,249740.0
2021-12-23 09:40:00,182.4,182.76,181.79,181.95,102151.0,168.6396,168.9725,168.0757,168.2236,102151.0
2021-12-23 09:50:00,181.96,182.05,181.38,181.6,47220.0,168.2328,168.316,167.6966,167.9,47220.0
2021-12-23 10:00:00,181.74,182.51,181.51,182.36,100931.0,168.0294,168.7413,167.8168,168.6027,100931.0
2021-12-23 10:10:00,182.38,182.84,182.24,182.55,85389.0,168.6212,169.0465,168.4917,168.7783,85389.0
2021-12-23 10:20:00,182.56,183.0,182.4,182.64,86655.0,168.7876,169.1944,168.6396,168.8615,86655.0
2021-12-23 10:30:00,182.65,182.72,182.23,182.36,27372.0,168.8708,168.9355,168.4825,168.6027,27372.0
2021-12-23 10:40:00,182.38,182.65,182.05,182.05,43414.0,168.6212,168.8708,168.316,168.316,43414.0
2021-12-23 10:50:00,182.09,182.73,181.97,182.7,55587.0,168.353,168.9448,168.2421,168.917,55587.0
2021-12-23 11:00:00,182.68,182.7,182.24,182.48,44956.0,168.8985,168.917,168.4917,168.7136,44956.0
2021-12-23 11:10:00,182.6,183.03,182.6,183.03,86022.0,168.8246,169.2221,168.8246,169.2221,86022.0
2021-12-23 11:20:00,183.01,183.2,182.89,183.2,72529.0,169.2036,169.3793,169.0927,169.3793,72529.0
2021-12-23 11:30:00,183.23,183.56,183.2,183.42,87232.0,169.407,169.7121,169.3793,169.5827,87232.0
2021-12-23 11:40:00,183.41,183.41,182.81,182.9,54425.0,169.5735,169.5735,169.0187,169.1019,54425.0
2021-12-23 11:50:00,182.9,182.95,182.41,182.77,54209.0,169.1019,169.1482,168.6489,168.9817,54209.0
2021-12-23 12:00:00,182.8,182.8,182.4,182.48,33923.0,169.0095,169.0095,168.6396,168.7136,33923.0
2021-12-23 12:10:00,182.44,182.55,182.14,182.23,74734.0,168.6766,168.7783,168.3993,168.4825,74734.0
2021-12-23 12:20:00,182.26,182.42,182.13,182.16,51842.0,168.5102,168.6581,168.39,168.4178,51842.0
2021-12-23 12:30:00,182.14,182.52,182.14,182.28,37823.0,168.3993,168.7506,168.3993,168.5287,37823.0
2021-12-23 12:40:00,182.27,182.83,182.2,182.35,331969.0,168.5195,169.0372,168.4547,168.5934,331969.0
2021-12-23 12:50:00,182.33,182.64,182.28,182.36,80484.0,168.5749,168.8615,168.5287,168.6027,80484.0
2021-12-23 13:00:00,182.36,182.61,182.35,182.39,33638.0,168.6027,168.8338,168.5934,168.6304,33638.0
2021-12-23 13:10:00,182.43,182.45,182.04,182.22,54917.0,168.6674,168.6859,168.3068,168.4732,54917.0
2021-12-23 13:20:00,182.24,182.47,182.23,182.44,23398.0,168.4917,168.7044,168.4825,168.6766,23398.0
2021-12-23 13:30:00,182.44,182.58,182.25,182.56,29531.0,168.6766,168.8061,168.501,168.7876,29531.0
2021-12-23 13:40:00,182.54,182.92,182.5,182.88,37963.0,168.7691,169.1204,168.7321,169.0834,37963.0
2021-12-23 13:50:00,182.87,183.35,182.87,183.18,63990.0,169.0742,169.518,169.0742,169.3608,63990.0
2021-12-23 14:00:00,183.21,183.46,183.21,183.33,45931.0,169.3885,169.6197,169.3885,169.4995,45931.0
2021-12-23 14:10:00,183.34,183.59,183.24,183.24,45695.0,169.5087,169.7399,169.4163,169.4163,45695.0
2021-12-23 14:20:00,183.28,183.51,183.18,183.35,25520.0,169.4533,169.6659,169.3608,169.518,25520.0
2021-12-23 14:30:00,183.3,183.38,183.08,183.15,31810.0,169.4717,169.5457,169.2683,169.3331,31810.0
2021-12-23 14:40:00,183.15,183.58,183.14,183.53,54712.0,169.3331,169.7306,169.3238,169.6844,54712.0
2021-12-23 14:50:00,183.54,183.71,183.47,183.49,48094.0,169.6936,169.8508,169.6289,169.6474,48094.0
2021-12-23 15:00:00,183.47,183.5,183.07,183.22,38337.0,169.6289,169.6567,169.2591,169.3978,38337.0
2021-12-23 15:10:00,183.21,183.34,183.12,183.25,31738.0,169.3885,169.5087,169.3053,169.4255,31738.0
2021-12-23 15:20:00,183.24,183.36,183.03,183.04,43129.0,169.4163,169.5272,169.2221,169.2314,43129.0
2021-12-23 15:30:00,183.03,183.14,182.82,183.08,60359.0,169.2221,169.3238,169.028,169.2683,60359.0
2021-12-23 15:40:00,183.07,183.53,183.07,183.39,91964.0,169.2591,169.6844,169.2591,169.555,91964.0
2021-12-23 15:50:00,183.41,183.68,182.65,182.74,264395.0,169.5735,169.8231,168.8708,168.954,264395.0
2021-12-27 09:30:00,183.27,184.95,183.02,184.77,182716.0,169.444,170.9973,169.2129,170.8309,182716.0
2021-12-27 09:40:00,184.79,185.48,184.02,184.38,114338.0,170.8493,171.4873,170.1374,170.4703,114338.0
2021-12-27 09:50:00,184.3,184.47,183.75,184.16,49280.0,170.3963,170.5535,169.8878,170.2669,49280.0
2021-12-27 10:00:00,184.23,185.08,184.09,184.99,76397.0,170.3316,171.1175,170.2022,171.0343,76397.0
2021-12-27 10:10:00,185.02,185.06,184.47,184.57,95181.0,171.062,171.099,170.5535,170.6459,95181.0
2021-12-27 10:20:00,184.66,185.0,184.45,185.0,53042.0,170.7291,171.0435,170.535,171.0435,53042.0
2021-12-27 10:30:00,185.01,185.7,184.78,185.67,90758.0,171.0527,171.6907,170.8401,171.663,90758.0
2021-12-27 10:40:00,185.74,185.75,185.11,185.21,59627.0,171.7277,171.7369,171.1452,171.2377,59627.0
2021-12-27 10:50:00,185.19,185.22,184.85,184.91,44845.0,171.2192,171.2469,170.9048,170.9603,44845.0
2021-12-27 11:00:00,184.9,185.1,184.72,185.08,66691.0,170.951,171.136,170.7846,171.1175,66691.0
2021-12-27 11:10:00,185.1,185.34,184.7,184.7,56773.0,171.136,171.3579,170.7661,170.7661,56773.0
2021-12-27 11:20:00,184.72,185.06,184.56,185.03,30498.0,170.7846,171.099,170.6367,171.0712,30498.0
2021-12-27 11:30:00,184.99,185.23,184.81,185.22,88581.0,171.0343,171.2561,170.8678,171.2469,88581.0
2021-12-27 11:40:00,185.17,185.39,184.96,185.01,30214.0,171.2007,171.4041,171.0065,171.0527,30214.0
2021-12-27 11:50:00,185.0,185.13,184.89,185.04,57258.0,171.0435,171.1637,170.9418,171.0805,57258.0
2021-12-27 12:00:00,185.08,185.55,185.08,185.44,76294.0,171.1175,171.552,171.1175,171.4503,76294.0
2021-12-27 12:10:00,185.4,185.43,185.07,185.21,24672.0,171.4133,171.4411,171.1082,171.2377,24672.0
2021-12-27 12:20:00,185.24,185.67,185.15,185.34,202458.0,171.2654,171.663,171.1822,171.3579,202458.0
2021-12-27 12:30:00,185.37,185.38,184.97,185.17,52154.0,171.3856,171.3948,171.0158,171.2007,52154.0
2021-12-27 12:40:00,185.18,185.18,184.76,184.94,42015.0,171.2099,171.2099,170.8216,170.988,42015.0
2021-12-27 12:50:00,184.89,184.97,184.81,184.89,25232.0,170.9418,171.0158,170.8678,170.9418,25232.0
2021-12-27 13:00:00,184.88,184.92,184.68,184.72,43078.0,170.9326,170.9695,170.7476,170.7846,43078.0
2021-12-27 13:10:00,184.69,184.87,184.63,184.78,52382.0,170.7569,170.9233,170.7014,170.8401,52382.0
2021-12-27 13:20:00,184.79,185.12,184.76,184.95,45854.0,170.8493,171.1544,170.8216,170.9973,45854.0
2021-12-27 13:30:00,184.93,185.63,184.88,185.52,56659.0,170.9788,171.626,170.9326,171.5243,56659.0
2021-12-27 13:40:00,185.53,185.53,185.28,185.43,30287.0,171.5335,171.5335,171.3024,171.4411,30287.0
2021-12-27 13:50:00,185.45,185.6,185.36,185.56,57189.0,171.4596,171.5982,171.3763,171.5613,57189.0
2021-12-27 14:00:00,185.55,185.76,185.42,185.75,46687.0,171.552,171.7462,171.4318,171.7369,46687.0
2021-12-27 14:10:00,185.8,186.23,185.73,186.03,58668.0,171.7831,172.1807,171.7184,171.9958,58668.0
2021-12-27 14:20:00,186.02,186.17,185.88,186.06,59225.0,171.9866,172.1252,171.8571,172.0235,59225.0
2021-12-27 14:30:00,186.06,186.1,185.86,186.04,44376.0,172.0235,172.0605,171.8386,172.005,44376.0
2021-12-27 14:40:00,186.05,186.13,185.78,185.85,48067.0,172.0143,172.0883,171.7647,171.8294,48067.0
2021-12-27 14:50:00,185.84,185.87,185.52,185.6,31355.0,171.8201,171.8479,171.5243,171.5982,31355.0
2021-12-27 15:00:00,185.6,185.6,185.36,185.51,40921.0,171.5982,171.5982,171.3763,171.515,40921.0
2021-12-27 15:10:00,185.53,185.61,185.23,185.3,33643.0,171.5335,171.6075,171.2561,171.3209,33643.0
2021-12-27 15:20:00,185.27,185.6,185.16,185.55,34995.0,171.2931,171.5982,171.1914,171.552,34995.0
2021-12-27 15:30:00,185.58,185.71,185.3,185.35,70284.0,171.5797,171.6999,171.3209,171.3671,70284.0
2021-12-27 15:40:00,185.36,185.7,185.25,185.56,102792.0,171.3763,171.6907,171.2746,171.5613,102792.0
2021-12-27 15:50:00,185.57,186.41,185.56,186.37,392329.0,171.5705,172.3471,171.5613,172.3101,392329.0
2021-12-28 09:30:00,186.5,186.73,184.56,185.08,175370.0,172.4303,172.643,170.6367,171.1175,175370.0
2021-12-28 09:40:00,185.05,185.7,184.6,184.93,83841.0,171.0897,171.6907,170.6737,170.9788,83841.0
2021-12-28 09:50:00,184.87,185.39,184.26,184.98,63592.0,170.9233,171.4041,170.3593,171.025,63592.0
2021-12-28 10:00:00,184.96,185.43,184.45,184.47,81381.0,171.0065,171.4411,170.535,170.5535,81381.0
2021-12-28 10:10:00,184.46,184.73,183.67,183.69,78070.0,170.5442,170.7939,169.8138,169.8323,78070.0
2021-12-28 10:20:00,183.72,184.43,183.69,184.4,66753.0,169.8601,170.5165,169.8323,170.4888,66753.0
2021-12-28 10:30:00,184.39,185.5,184.21,185.07,70113.0,170.4795,171.5058,170.3131,171.1082,70113.0
2021-12-28 10:40:00,185.1,185.23,184.71,184.78,62292.0,171.136,171.2561,170.7754,170.8401,62292.0
2021-12-28 10:50:00,184.76,185.12,184.6,184.91,67276.0,170.8216,171.1544,170.6737,170.9603,67276.0
2021-12-28 11:00:00,184.95,185.13,184.29,184.32,44741.0,170.9973,171.1637,170.3871,170.4148,44741.0
2021-12-28 11:10:00,184.3,184.35,183.59,183.64,64600.0,170.3963,170.4425,169.7399,169.7861,64600.0
2021-12-28 11:20:00,183.68,183.96,183.49,183.87,92935.0,169.8231,170.082,169.6474,169.9987,92935.0
2021-12-28 11:30:00,183.91,184.3,183.63,184.07,91151.0,170.0357,170.3963,169.7769,170.1837,91151.0
2021-12-28 11:40:00,184.15,184.32,184.01,184.28,24304.0,170.2576,170.4148,170.1282,170.3778,24304.0
2021-12-28 11:50:00,184.26,185.0,184.19,184.96,69921.0,170.3593,171.0435,170.2946,171.0065,69921.0
2021-12-28 12:00:00,184.92,185.12,184.78,184.91,45269.0,170.9695,171.1544,170.8401,170.9603,45269.0
2021-12-28 12:10:00,184.88,185.01,184.69,184.69,42005.0,170.9326,171.0527,170.7569,170.7569,42005.0
2021-12-28 12:20:00,184.71,184.93,184.46,184.55,54891.0,170.7754,170.9788,170.5442,170.6274,54891.0
2021-12-28 12:30:00,184.51,184.7,184.03,184.51,44529.0,170.5905,170.7661,170.1467,170.5905,44529.0
2021-12-28 12:40:00,184.5,184.73,184.4,184.47,32334.0,170.5812,170.7939,170.4888,170.5535,32334.0
2021-12-28 12:50:00,184.57,184.94,184.48,184.79,29534.0,170.6459,170.988,170.5627,170.8493,29534.0
2021-12-28 13:00:00,184.69,184.82,184.49,184.51,31175.0,170.7569,170.8771,170.572,170.5905,31175.0
2021-12-28 13:10:00,184.53,184.54,183.94,183.99,56509.0,170.609,170.6182,170.0635,170.1097,56509.0
2021-12-28 13:20:00,184.0,184.16,183.86,184.02,49665.0,170.1189,170.2669,169.9895,170.1374,49665.0
2021-12-28 13:30:00,184.03,184.13,183.72,183.78,58547.0,170.1467,170.2391,169.8601,169.9155,58547.0
2021-12-28 13:40:00,183.81,184.06,183.71,184.01,33849.0,169.9433,170.1744,169.8508,170.1282,33849.0
2021-12-28 13:50:00,184.01,184.39,183.99,184.37,29220.0,170.1282,170.4795,170.1097,170.461,29220.0
2021-12-28 14:00:00,184.35,184.37,183.72,183.76,21475.0,170.4425,170.461,169.8601,169.897,21475.0
2021-12-28 14:10:00,183.8,184.25,183.79,184.15,40060.0,169.934,170.3501,169.9248,170.2576,40060.0
2021-12-28 14:20:00,184.17,184.48,184.12,184.44,38881.0,170.2761,170.5627,170.2299,170.5257,38881.0
2021-12-28 14:30:00,184.45,184.68,184.43,184.63,43059.0,170.535,170.7476,170.5165,170.7014,43059.0
2021-12-28 14:40:00,184.65,184.83,184.5,184.79,21781.0,170.7199,170.8863,170.5812,170.8493,21781.0
2021-12-28 14:50:00,184.78,184.98,184.67,184.83,31624.0,170.8401,171.025,170.7384,170.8863,31624.0
2021-12-28 15:00:00,184.85,185.11,184.66,185.08,86661.0,170.9048,171.1452,170.7291,171.1175,86661.0
2021-12-28 15:10:00,185.08,185.41,185.06,185.33,56001.0,171.1175,171.4226,171.099,171.3486,56001.0
2021-12-28 15:20:00,185.32,185.4,185.12,185.13,80046.0,171.3394,171.4133,171.1544,171.1637,80046.0
2021-12-28 15:30:00,185.15,185.4,185.03,185.29,74191.0,171.1822,171.4133,171.0712,171.3116,74191.0
2021-12-28 15:40:00,185.28,185.85,185.28,185.72,107456.0,171.3024,171.8294,171.3024,171.7092,107456.0
2021-12-28 15:50:00,185.67,185.67,184.53,184.89,367238.0,171.663,171.663,170.609,170.9418,367238.0
2021-12-29 09:30:00,184.89,186.93,184.56,186.53,173057.0,170.9418,172.8279,170.6367,172.4581,173057.0
2021-12-29 09:40:00,186.56,187.1,186.02,186.64,132517.0,172.4858,172.9851,171.9866,172.5598,132517.0
2021-12-29 09:50:00,186.64,187.22,186.29,186.88,89980.0,172.5598,173.096,172.2362,172.7817,89980.0
2021-12-29 10:00:00,186.9,187.39,186.58,186.88,123713.0,172.8002,173.2532,172.5043,172.7817,123713.0
2021-12-29 10:10:00,186.88,187.16,184.86,185.4,108793.0,172.7817,173.0405,170.9141,171.4133,108793.0
2021-12-29 10:20:00,185.4,185.96,185.32,185.95,70394.0,171.4133,171.9311,171.3394,171.9218,70394.0
2021-12-29 10:30:00,185.8,185.93,185.1,185.21,77027.0,171.7831,171.9033,171.136,171.2377,77027.0
2021-12-29 10:40:00,185.16,186.29,185.09,186.06,51146.0,171.1914,172.2362,171.1267,172.0235,51146.0
2021-12-29 10:50:00,186.1,186.23,185.86,186.14,30132.0,172.0605,172.1807,171.8386,172.0975,30132.0
2021-12-29 11:00:00,186.1,186.59,185.85,186.53,60701.0,172.0605,172.5135,171.8294,172.4581,60701.0
2021-12-29 11:10:00,186.54,186.76,185.98,186.17,30807.0,172.4673,172.6707,171.9496,172.1252,30807.0
2021-12-29 11:20:00,186.19,186.29,185.76,185.78,19835.0,172.1437,172.2362,171.7462,171.7647,19835.0
2021-12-29 11:30:00,185.77,186.14,185.73,185.98,24807.0,171.7554,172.0975,171.7184,171.9496,24807.0
2021-12-29 11:40:00,185.95,186.12,185.87,186.07,42162.0,171.9218,172.079,171.8479,172.0328,42162.0
2021-12-29 11:50:00,186.1,186.23,185.79,185.85,54357.0,172.0605,172.1807,171.7739,171.8294,54357.0
2021-12-29 12:00:00,185.87,185.9,185.47,185.59,28562.0,171.8479,171.8756,171.478,171.589,28562.0
2021-12-29 12:10:00,185.57,185.75,185.47,185.62,19298.0,171.5705,171.7369,171.478,171.6167,19298.0
2021-12-29 12:20:00,185.6,185.81,185.53,185.64,33931.0,171.5982,171.7924,171.5335,171.6352,33931.0
2021-12-29 12:30:00,185.64,185.79,185.36,185.73,40595.0,171.6352,171.7739,171.3763,171.7184,40595.0
2021-12-29 12:40:00,185.69,185.8,185.63,185.71,13517.0,171.6814,171.7831,171.626,171.6999,13517.0
2021-12-29 12:50:00,185.71,185.96,185.63,185.9,32325.0,171.6999,171.9311,171.626,171.8756,32325.0
2021-12-29 13:00:00,185.88,186.3,185.88,186.19,27465.0,171.8571,172.2454,171.8571,172.1437,27465.0
2021-12-29 13:10:00,186.12,186.25,185.99,186.08,30096.0,172.079,172.1992,171.9588,172.042,30096.0
2021-12-29 13:20:00,186.01,186.04,185.76,185.89,32211.0,171.9773,172.005,171.7462,171.8664,32211.0
2021-12-29 13:30:00,185.89,186.07,185.81,185.88,25514.0,171.8664,172.0328,171.7924,171.8571,25514.0
2021-12-29 13:40:00,185.94,186.03,185.68,185.7,36096.0,171.9126,171.9958,171.6722,171.6907,36096.0
2021-12-29 13:50:00,185.68,186.07,185.64,185.93,24450.0,171.6722,172.0328,171.6352,171.9033,24450.0
2021-12-29 14:00:00,185.93,185.94,185.75,185.8,23240.0,171.9033,171.9126,171.7369,171.7831,23240.0
2021-12-29 14:10:00,185.81,186.03,185.79,185.81,34146.0,171.7924,171.9958,171.7739,171.7924,34146.0
2021-12-29 14:20:00,185.83,186.06,185.83,185.93,17124.0,171.8109,172.0235,171.8109,171.9033,17124.0
2021-12-29 14:30:00,185.99,186.26,185.92,186.21,28153.0,171.9588,172.2084,171.8941,172.1622,28153.0
2021-12-29 14:40:00,186.17,186.21,185.86,186.16,27966.0,172.1252,172.1622,171.8386,172.116,27966.0
2021-12-29 14:50:00,186.13,186.43,186.11,186.38,19068.0,172.0883,172.3656,172.0698,172.3194,19068.0
2021-12-29 15:00:00,186.35,186.35,186.16,186.27,23486.0,172.2917,172.2917,172.116,172.2177,23486.0
2021-12-29 15:10:00,186.3,186.38,186.1,186.36,34015.0,172.2454,172.3194,172.0605,172.3009,34015.0
2021-12-29 15:20:00,186.35,186.45,186.22,186.24,31312.0,172.2917,172.3841,172.1715,172.19,31312.0
2021-12-29 15:30:00,186.24,186.92,186.24,186.85,89571.0,172.19,172.8187,172.19,172.7539,89571.0
2021-12-29 15:40:00,186.85,186.95,186.7,186.77,101555.0,172.7539,172.8464,172.6153,172.68,101555.0
2021-12-29 15:50:00,186.81,187.09,186.12,186.18,243766.0,172.717,172.9758,172.079,172.1345,243766.0
2021-12-30 09:30:00,185.84,186.17,185.09,185.54,108051.0,171.8201,172.1252,171.1267,171.5428,108051.0
2021-12-30 09:40:00,185.53,185.62,184.72,185.22,69221.0,171.5335,171.6167,170.7846,171.2469,69221.0
2021-12-30 09:50:00,185.19,185.63,185.0,185.41,40260.0,171.2192,171.626,171.0435,171.4226,40260.0
2021-12-30 10:00:00,185.46,186.0,185.33,185.81,28781.0,171.4688,171.9681,171.3486,171.7924,28781.0
2021-12-30 10:10:00,185.73,186.33,185.59,186.11,46818.0,171.7184,172.2732,171.589,172.0698,46818.0
2021-12-30 10:20:00,186.09,186.51,185.86,186.14,41778.0,172.0513,172.4396,171.8386,172.0975,41778.0
2021-12-30 10:30:00,186.23,186.23,185.75,185.81,36638.0,172.1807,172.1807,171.7369,171.7924,36638.0
2021-12-30 10:40:00,185.83,186.52,185.83,186.25,63442.0,171.8109,172.4488,171.8109,172.1992,63442.0
2021-12-30 10:50:00,186.19,186.22,185.67,185.67,32060.0,172.1437,172.1715,171.663,171.663,32060.0
2021-12-30 11:00:00,185.66,185.82,185.35,185.46,35505.0,171.6537,171.8016,171.3671,171.4688,35505.0
2021-12-30 11:10:00,185.47,185.87,185.4,185.51,25205.0,171.478,171.8479,171.4133,171.515,25205.0
2021-12-30 11:20:00,185.45,185.84,185.4,185.68,36974.0,171.4596,171.8201,171.4133,171.6722,36974.0
2021-12-30 11:30:00,185.66,185.74,185.47,185.6,26400.0,171.6537,171.7277,171.478,171.5982,26400.0
2021-12-30 11:40:00,185.66,185.7,185.26,185.62,29689.0,171.6537,171.6907,171.2839,171.6167,29689.0
2021-12-30 11:50:00,185.58,185.73,185.51,185.73,38307.0,171.5797,171.7184,171.515,171.7184,38307.0
2021-12-30 12:00:00,185.75,186.16,185.75,185.76,31445.0,171.7369,172.116,171.7369,171.7462,31445.0
2021-12-30 12:10:00,185.81,185.89,185.34,185.35,31301.0,171.7924,171.8664,171.3579,171.3671,31301.0
2021-12-30 12:20:00,185.35,185.4,185.09,185.3,49767.0,171.3671,171.4133,171.1267,171.3209,49767.0
2021-12-30 12:30:00,185.28,185.41,185.19,185.36,27586.0,171.3024,171.4226,171.2192,171.3763,27586.0
2021-12-30 12:40:00,185.35,185.44,185.19,185.28,31575.0,171.3671,171.4503,171.2192,171.3024,31575.0
2021-12-30 12:50:00,185.27,185.31,185.08,185.11,42752.0,171.2931,171.3301,171.1175,171.1452,42752.0
2021-12-30 13:00:00,185.08,185.25,184.94,185.19,34702.0,171.1175,171.2746,170.988,171.2192,34702.0
2021-12-30 13:10:00,185.17,185.17,184.9,184.93,23624.0,171.2007,171.2007,170.951,170.9788,23624.0
2021-12-30 13:20:00,184.95,185.1,184.94,185.08,35577.0,170.9973,171.136,170.988,171.1175,35577.0
2021-12-30 13:30:00,185.07,185.15,184.88,184.95,46497.0,171.1082,171.1822,170.9326,170.9973,46497.0
2021-12-30 13:40:00,184.94,185.05,184.88,184.91,44284.0,170.988,171.0897,170.9326,170.9603,44284.0
2021-12-30 13:50:00,184.9,184.95,184.72,184.82,33513.0,170.951,170.9973,170.7846,170.8771,33513.0
2021-12-30 14:00:00,184.81,184.81,184.31,184.75,54163.0,170.8678,170.8678,170.4056,170.8124,54163.0
2021-12-30 14:10:00,184.75,184.8,184.61,184.71,18427.0,170.8124,170.8586,170.6829,170.7754,18427.0
2021-12-30 14:20:00,184.67,184.79,184.57,184.78,14505.0,170.7384,170.8493,170.6459,170.8401,14505.0
2021-12-30 14:30:00,184.77,184.79,184.68,184.76,17327.0,170.8309,170.8493,170.7476,170.8216,17327.0
2021-12-30 14:40:00,184.79,184.88,184.76,184.81,18504.0,170.8493,170.9326,170.8216,170.8678,18504.0
2021-12-30 14:50:00,184.8,184.82,184.47,184.56,29564.0,170.8586,170.8771,170.5535,170.6367,29564.0
2021-12-30 15:00:00,184.54,184.56,184.22,184.24,56930.0,170.6182,170.6367,170.3223,170.3408,56930.0
2021-12-30 15:10:00,184.24,184.28,183.93,184.1,83960.0,170.3408,170.3778,170.0542,170.2114,83960.0
2021-12-30 15:20:00,184.08,184.18,183.77,183.88,81658.0,170.1929,170.2854,169.9063,170.008,81658.0
2021-12-30 15:30:00,183.91,184.15,183.66,183.81,86873.0,170.0357,170.2576,169.8046,169.9433,86873.0
2021-12-30 15:40:00,183.81,183.88,183.31,183.34,100288.0,169.9433,170.008,169.481,169.5087,100288.0
2021-12-30 15:50:00,183.3,183.3,182.31,182.84,494690.0,169.4717,169.4717,168.5564,169.0465,494690.0
2021-12-31 09:30:00,183.17,185.15,182.8,184.61,144392.0,169.3516,171.1822,169.0095,170.6829,144392.0
2021-12-31 09:40:00,184.54,184.78,183.18,183.76,56137.0,170.6182,170.8401,169.3608,169.897,56137.0
2021-12-31 09:50:00,183.76,183.97,183.22,183.46,59022.0,169.897,170.0912,169.3978,169.6197,59022.0
2021-12-31 10:00:00,183.32,183.62,182.61,183.55,79772.0,169.4902,169.7676,168.8338,169.7029,79772.0
2021-12-31 10:10:00,183.55,184.03,183.14,183.88,48277.0,169.7029,170.1467,169.3238,170.008,48277.0
2021-12-31 10:20:00,183.86,183.86,183.37,183.63,37892.0,169.9895,169.9895,169.5365,169.7769,37892.0
2021-12-31 10:30:00,183.66,183.7,182.66,183.01,34929.0,169.8046,169.8416,168.88,169.2036,34929.0
2021-12-31 10:40:00,182.99,183.3,182.87,183.0,34125.0,169.1851,169.4717,169.0742,169.1944,34125.0
2021-12-31 10:50:00,183.05,183.12,182.68,182.93,51000.0,169.2406,169.3053,168.8985,169.1297,51000.0
2021-12-31 11:00:00,182.95,183.03,182.61,182.93,39559.0,169.1482,169.2221,168.8338,169.1297,39559.0
2021-12-31 11:10:00,182.94,183.14,182.6,183.14,27566.0,169.1389,169.3238,168.8246,169.3238,27566.0
2021-12-31 11:20:00,183.12,183.36,183.04,183.1,73795.0,169.3053,169.5272,169.2314,169.2868,73795.0
2021-12-31 11:30:00,183.07,183.36,183.0,183.35,52312.0,169.2591,169.5272,169.1944,169.518,52312.0
2021-12-31 11:40:00,183.35,183.74,183.3,183.44,32252.0,169.518,169.8786,169.4717,169.6012,32252.0
2021-12-31 11:50:00,183.48,183.49,182.96,183.04,42882.0,169.6382,169.6474,169.1574,169.2314,42882.0
2021-12-31 12:00:00,183.0,183.39,182.85,183.14,27618.0,169.1944,169.555,169.0557,169.3238,27618.0
2021-12-31 12:10:00,183.16,183.17,182.64,182.72,41269.0,169.3423,169.3516,168.8615,168.9355,41269.0
2021-12-31 12:20:00,182.8,183.17,182.7,183.05,30897.0,169.0095,169.3516,168.917,169.2406,30897.0
2021-12-31 12:30:00,183.04,183.35,182.94,183.31,20485.0,169.2314,169.518,169.1389,169.481,20485.0
2021-12-31 12:40:00,183.29,183.3,182.98,182.99,22218.0,169.4625,169.4717,169.1759,169.1851,22218.0
2021-12-31 12:50:00,182.99,183.64,182.93,183.56,123923.0,169.1851,169.7861,169.1297,169.7121,123923.0
2021-12-31 13:00:00,183.51,183.75,183.39,183.58,74876.0,169.6659,169.8878,169.555,169.7306,74876.0
2021-12-31 13:10:00,183.58,183.61,183.43,183.48,29223.0,169.7306,169.7584,169.5919,169.6382,29223.0
2021-12-31 13:20:00,183.45,183.65,183.45,183.53,22911.0,169.6104,169.7953,169.6104,169.6844,22911.0
2021-12-31 13:30:00,183.5,183.66,183.36,183.38,33947.0,169.6567,169.8046,169.5272,169.5457,33947.0
2021-12-31 13:40:00,183.4,183.44,183.29,183.32,20513.0,169.5642,169.6012,169.4625,169.4902,20513.0
2021-12-31 13:50:00,183.37,183.5,183.23,183.5,20764.0,169.5365,169.6567,169.407,169.6567,20764.0
2021-12-31 14:00:00,183.43,183.64,183.41,183.43,17608.0,169.5919,169.7861,169.5735,169.5919,17608.0
2021-12-31 14:10:00,183.42,183.49,183.12,183.23,21651.0,169.5827,169.6474,169.3053,169.407,21651.0
2021-12-31 14:20:00,183.19,183.27,183.1,183.24,18855.0,169.37,169.444,169.2868,169.4163,18855.0
2021-12-31 14:30:00,183.22,183.44,183.2,183.37,18818.0,169.3978,169.6012,169.3793,169.5365,18818.0
2021-12-31 14:40:00,183.35,183.45,183.29,183.41,19643.0,169.518,169.6104,169.4625,169.5735,19643.0
2021-12-31 14:50:00,183.42,183.45,183.26,183.36,18522.0,169.5827,169.6104,169.4348,169.5272,18522.0
2021-12-31 15:00:00,183.39,183.66,183.35,183.4,31784.0,169.555,169.8046,169.518,169.5642,31784.0
2021-12-31 15:10:00,183.41,183.47,183.24,183.44,28066.0,169.5735,169.6289,169.4163,169.6012,28066.0
2021-12-31 15:20:00,183.44,183.72,183.27,183.6,55659.0,169.6012,169.8601,169.444,169.7491,55659.0
2021-12-31 15:30:00,183.63,183.8,183.5,183.66,50709.0,169.7769,169.934,169.6567,169.8046,50709.0
2021-12-31 15:40:00,183.66,184.0,183.6,183.69,85065.0,169.8046,170.1189,169.7491,169.8323,85065.0
2021-12-31 15:50:00,183.59,183.64,182.79,182.89,366700.0,169.7399,169.7861,169.0002,169.0927,366700.0
2022-01-03 09:30:00,182.91,186.88,182.87,186.28,369375.0,169.1112,172.7817,169.0742,172.2269,369375.0
2022-01-03 09:40:00,186.43,186.62,183.66,183.73,182138.0,172.3656,172.5413,169.8046,169.8693,182138.0
2022-01-03 09:50:00,183.78,183.8,182.24,182.93,143783.0,169.9155,169.934,168.4917,169.1297,143783.0
2022-01-03 10:00:00,183.02,185.27,182.98,185.22,145531.0,169.2129,171.2931,169.1759,171.2469,145531.0
2022-01-03 10:10:00,185.24,186.26,184.88,185.78,180018.0,171.2654,172.2084,170.9326,171.7647,180018.0
2022-01-03 10:20:00,185.65,185.76,185.13,185.51,95144.0,171.6445,171.7462,171.1637,171.515,95144.0
2022-01-03 10:30:00,185.52,185.52,184.09,184.36,93696.0,171.5243,171.5243,170.2022,170.4518,93696.0
2022-01-03 10:40:00,184.33,185.46,184.04,185.25,59433.0,170.424,171.4688,170.1559,171.2746,59433.0
2022-01-03 10:50:00,185.28,185.47,185.09,185.24,60885.0,171.3024,171.478,171.1267,171.2654,60885.0
2022-01-03 11:00:00,185.25,185.5,184.96,185.0,76296.0,171.2746,171.5058,171.0065,171.0435,76296.0
2022-01-03 11:10:00,185.0,185.47,184.65,185.44,102209.0,171.0435,171.478,170.7199,171.4503,102209.0
2022-01-03 11:20:00,185.33,186.02,185.3,185.69,84338.0,171.3486,171.9866,171.3209,171.6814,84338.0
2022-01-03 11:30:00,185.7,185.74,184.71,184.75,74770.0,171.6907,171.7277,170.7754,170.8124,74770.0
2022-01-03 11:40:00,184.71,185.72,184.71,185.4,42216.0,170.7754,171.7092,170.7754,171.4133,42216.0
2022-01-03 11:50:00,185.46,185.81,185.14,185.3,37942.0,171.4688,171.7924,171.1729,171.3209,37942.0
2022-01-03 12:00:00,185.26,185.38,184.75,185.34,54558.0,171.2839,171.3948,170.8124,171.3579,54558.0
2022-01-03 12:10:00,185.33,185.53,185.14,185.41,33181.0,171.3486,171.5335,171.1729,171.4226,33181.0
2022-01-03 12:20:00,185.42,185.87,185.33,185.72,36105.0,171.4318,171.8479,171.3486,171.7092,36105.0
2022-01-03 12:30:00,185.67,185.68,185.32,185.42,48087.0,171.663,171.6722,171.3394,171.4318,48087.0
2022-01-03 12:40:00,185.43,185.76,185.33,185.63,37170.0,171.4411,171.7462,171.3486,171.626,37170.0
2022-01-03 12:50:00,185.61,185.61,185.27,185.5,56581.0,171.6075,171.6075,171.2931,171.5058,56581.0
2022-01-03 13:00:00,185.47,185.74,185.31,185.36,49180.0,171.478,171.7277,171.3301,171.3763,49180.0
2022-01-03 13:10:00,185.34,185.66,185.21,185.33,40074.0,171.3579,171.6537,171.2377,171.3486,40074.0
2022-01-03 13:20:00,185.31,185.43,184.91,184.96,37126.0,171.3301,171.4411,170.9603,171.0065,37126.0
2022-01-03 13:30:00,184.96,185.2,184.9,185.12,33312.0,171.0065,171.2284,170.951,171.1544,33312.0
2022-01-03 13:40:00,185.09,185.63,185.07,185.5,70991.0,171.1267,171.626,171.1082,171.5058,70991.0
2022-01-03 13:50:00,185.51,185.66,185.44,185.55,47438.0,171.515,171.6537,171.4503,171.552,47438.0
2022-01-03 14:00:00,185.53,185.64,185.1,185.47,41500.0,171.5335,171.6352,171.136,171.478,41500.0
2022-01-03 14:10:00,185.44,185.52,185.1,185.33,66366.0,171.4503,171.5243,171.136,171.3486,66366.0
2022-01-03 14:20:00,185.34,185.67,185.27,185.59,122419.0,171.3579,171.663,171.2931,171.589,122419.0
2022-01-03 14:30:00,185.62,185.75,185.42,185.75,55987.0,171.6167,171.7369,171.4318,171.7369,55987.0
2022-01-03 14:40:00,185.76,186.17,185.59,185.94,118627.0,171.7462,172.1252,171.589,171.9126,118627.0
2022-01-03 14:50:00,185.94,186.14,185.65,185.66,36916.0,171.9126,172.0975,171.6445,171.6537,36916.0
2022-01-03 15:00:00,185.63,185.75,185.48,185.64,36090.0,171.626,171.7369,171.4873,171.6352,36090.0
2022-01-03 15:10:00,185.63,185.77,185.46,185.53,42900.0,171.626,171.7554,171.4688,171.5335,42900.0
2022-01-03 15:20:00,185.51,185.73,185.48,185.61,45567.0,171.515,171.7184,171.4873,171.6075,45567.0
2022-01-03 15:30:00,185.59,185.85,185.58,185.72,86588.0,171.589,171.8294,171.5797,171.7092,86588.0
2022-01-03 15:40:00,185.72,185.88,185.45,185.87,84567.0,171.7092,171.8571,171.4596,171.8479,84567.0
2022-01-03 15:50:00,185.96,186.34,185.53,186.21,430295.0,171.9311,172.2824,171.5335,172.1622,430295.0
2022-01-04 09:30:00,187.0,188.8,186.58,187.96,427421.0,172.8926,174.5568,172.5043,173.7802,427421.0
2022-01-04 09:40:00,187.89,188.93,187.27,188.6,200379.0,173.7155,174.677,173.1423,174.3719,200379.0
2022-01-04 09:50:00,188.59,188.78,187.34,187.73,225258.0,174.3627,174.5383,173.207,173.5675,225258.0
2022-01-04 10:00:00,187.84,187.9,186.26,186.83,188093.0,173.6692,173.7247,172.2084,172.7354,188093.0
2022-01-04 10:10:00,186.88,186.88,185.69,185.71,107093.0,172.7817,172.7817,171.6814,171.6999,107093.0
2022-01-04 10:20:00,185.74,186.39,185.63,186.1,146186.0,171.7277,172.3286,171.626,172.0605,146186.0
2022-01-04 10:30:00,186.08,186.21,183.7,183.78,159418.0,172.042,172.1622,169.8416,169.9155,159418.0
2022-01-04 10:40:00,183.74,184.52,183.57,183.91,158616.0,169.8786,170.5997,169.7214,170.0357,158616.0
2022-01-04 10:50:00,183.94,183.98,182.1,182.17,229514.0,170.0635,170.1004,168.3623,168.427,229514.0
2022-01-04 11:00:00,182.28,182.28,181.01,181.93,190007.0,168.5287,168.5287,167.3545,168.2051,190007.0
2022-01-04 11:10:00,181.95,182.36,181.21,182.21,110240.0,168.2236,168.6027,167.5394,168.464,110240.0
2022-01-04 11:20:00,182.25,182.41,181.21,181.86,188100.0,168.501,168.6489,167.5394,168.1404,188100.0
2022-01-04 11:30:00,181.87,182.76,181.72,182.61,98692.0,168.1496,168.9725,168.0109,168.8338,98692.0
2022-01-04 11:40:00,182.62,183.29,182.46,183.13,101025.0,168.843,169.4625,168.6951,169.3146,101025.0
2022-01-04 11:50:00,183.09,183.18,182.59,182.83,73624.0,169.2776,169.3608,168.8153,169.0372,73624.0
2022-01-04 12:00:00,182.73,183.12,182.13,182.43,65730.0,168.9448,169.3053,168.39,168.6674,65730.0
2022-01-04 12:10:00,182.43,183.44,182.42,183.14,84356.0,168.6674,169.6012,168.6581,169.3238,84356.0
2022-01-04 12:20:00,183.13,183.44,183.04,183.11,57300.0,169.3146,169.6012,169.2314,169.2961,57300.0
2022-01-04 12:30:00,183.1,183.42,182.9,183.32,61228.0,169.2868,169.5827,169.1019,169.4902,61228.0
2022-01-04 12:40:00,183.34,183.41,183.03,183.26,37979.0,169.5087,169.5735,169.2221,169.4348,37979.0
2022-01-04 12:50:00,183.28,183.49,182.89,182.91,36041.0,169.4533,169.6474,169.0927,169.1112,36041.0
2022-01-04 13:00:00,182.95,183.98,182.79,183.74,50614.0,169.1482,170.1004,169.0002,169.8786,50614.0
2022-01-04 13:10:00,183.75,183.98,183.55,183.67,45391.0,169.8878,170.1004,169.7029,169.8138,45391.0
2022-01-04 13:20:00,183.68,184.23,183.52,184.01,49039.0,169.8231,170.3316,169.6752,170.1282,49039.0
2022-01-04 13:30:00,184.02,184.17,183.42,183.88,85586.0,170.1374,170.2761,169.5827,170.008,85586.0
2022-01-04 13:40:00,183.83,184.0,183.67,183.88,44268.0,169.9618,170.1189,169.8138,170.008,44268.0
2022-01-04 13:50:00,183.9,183.9,183.3,183.46,63052.0,170.0265,170.0265,169.4717,169.6197,63052.0
2022-01-04 14:00:00,183.46,184.02,183.44,183.79,32144.0,169.6197,170.1374,169.6012,169.9248,32144.0
2022-01-04 14:10:00,183.77,185.7,183.77,185.17,237111.0,169.9063,171.6907,169.9063,171.2007,237111.0
2022-01-04 14:20:00,185.06,185.88,184.65,184.78,219859.0,171.099,171.8571,170.7199,170.8401,219859.0
2022-01-04 14:30:00,184.84,185.4,184.76,184.9,95994.0,170.8956,171.4133,170.8216,170.951,95994.0
2022-01-04 14:40:00,184.92,185.4,184.91,185.25,69477.0,170.9695,171.4133,170.9603,171.2746,69477.0
2022-01-04 14:50:00,185.3,185.7,185.17,185.57,59486.0,171.3209,171.6907,171.2007,171.5705,59486.0
2022-01-04 15:00:00,185.58,185.72,185.41,185.56,65487.0,171.5797,171.7092,171.4226,171.5613,65487.0
2022-01-04 15:10:00,185.56,187.05,185.52,186.52,351476.0,171.5613,172.9388,171.5243,172.4488,351476.0
2022-01-04 15:20:00,186.48,187.06,186.48,186.86,138692.0,172.4118,172.9481,172.4118,172.7632,138692.0
2022-01-04 15:30:00,186.88,187.15,186.54,186.97,125649.0,172.7817,173.0313,172.4673,172.8649,125649.0
2022-01-04 15:40:00,186.94,187.49,186.91,187.49,218058.0,172.8371,173.3457,172.8094,173.3457,218058.0
2022-01-04 15:50:00,187.44,187.83,187.13,187.22,377911.0,173.2994,173.66,173.0128,173.096,377911.0
2022-01-05 09:30:00,186.86,187.53,184.73,185.82,281681.0,172.7632,173.3826,170.7939,171.8016,281681.0
2022-01-05 09:40:00,185.9,186.4,185.16,185.79,82889.0,171.8756,172.3379,171.1914,171.7739,82889.0
2022-01-05 09:50:00,185.81,186.99,185.68,186.95,99402.0,171.7924,172.8834,171.6722,172.8464,99402.0
2022-01-05 10:00:00,186.92,189.97,186.75,189.26,441002.0,172.8187,175.6386,172.6615,174.9821,441002.0
2022-01-05 10:10:00,189.34,191.45,189.19,190.37,628095.0,175.0561,177.0069,174.9174,176.0084,628095.0
2022-01-05 10:20:00,190.35,192.48,190.29,191.84,540310.0,175.9899,177.9592,175.9344,177.3675,540310.0
2022-01-05 10:30:00,191.78,192.57,189.3,189.94,476838.0,177.312,178.0424,175.0191,175.6108,476838.0
2022-01-05 10:40:00,189.94,190.56,189.51,190.31,237424.0,175.6108,176.1841,175.2133,175.9529,237424.0
2022-01-05 10:50:00,190.35,190.72,189.79,190.57,167640.0,175.9899,176.332,175.4721,176.1933,167640.0
2022-01-05 11:00:00,190.57,191.14,190.12,190.27,317952.0,176.1933,176.7203,175.7772,175.9159,317952.0
2022-01-05 11:10:00,190.26,191.45,189.75,190.82,287155.0,175.9067,177.0069,175.4352,176.4244,287155.0
2022-01-05 11:20:00,190.89,192.35,190.78,192.17,369010.0,176.4892,177.839,176.3875,177.6726,369010.0
2022-01-05 11:30:00,192.19,193.42,192.11,193.37,549873.0,177.6911,178.8283,177.6171,178.7821,549873.0
2022-01-05 11:40:00,193.38,193.58,191.91,192.28,353055.0,178.7913,178.9762,177.4322,177.7743,353055.0
2022-01-05 11:50:00,192.22,192.49,191.73,192.36,180777.0,177.7188,177.9685,177.2658,177.8483,180777.0
2022-01-05 12:00:00,192.41,193.35,192.17,192.77,229992.0,177.8945,178.7636,177.6726,178.2273,229992.0
2022-01-05 12:10:00,192.82,193.03,192.26,192.49,230068.0,178.2736,178.4677,177.7558,177.9685,230068.0
2022-01-05 12:20:00,192.46,193.45,192.42,193.02,388720.0,177.9407,178.856,177.9037,178.4585,388720.0
2022-01-05 12:30:00,192.98,193.05,191.52,191.6,177755.0,178.4215,178.4862,177.0716,177.1456,177755.0
2022-01-05 12:40:00,191.64,191.89,190.62,190.81,251683.0,177.1826,177.4137,176.2395,176.4152,251683.0
2022-01-05 12:50:00,190.82,191.06,190.13,190.18,199577.0,176.4244,176.6463,175.7865,175.8327,199577.0
2022-01-05 13:00:00,190.14,190.53,189.67,189.77,264354.0,175.7957,176.1563,175.3612,175.4536,264354.0
2022-01-05 13:10:00,189.82,190.81,189.8,190.56,252398.0,175.4999,176.4152,175.4814,176.1841,252398.0
2022-01-05 13:20:00,190.59,190.97,190.55,190.63,118649.0,176.2118,176.5631,176.1748,176.2488,118649.0
2022-01-05 13:30:00,190.61,191.64,190.45,191.38,173788.0,176.2303,177.1826,176.0823,176.9422,173788.0
2022-01-05 13:40:00,191.42,192.05,191.39,191.81,206826.0,176.9792,177.5616,176.9514,177.3398,206826.0
2022-01-05 13:50:00,191.83,192.52,191.83,192.47,161735.0,177.3582,177.9962,177.3582,177.95,161735.0
2022-01-05 14:00:00,192.48,193.11,190.6,191.24,282221.0,177.9592,178.5417,176.221,176.8128,282221.0
2022-01-05 14:10:00,191.18,191.18,190.09,190.33,205369.0,176.7573,176.7573,175.7495,175.9714,205369.0
2022-01-05 14:20:00,190.36,190.39,189.47,189.71,185044.0,175.9991,176.0269,175.1763,175.3982,185044.0
2022-01-05 14:30:00,189.75,190.31,188.71,188.99,190342.0,175.4352,175.9529,174.4736,174.7325,190342.0
2022-01-05 14:40:00,188.97,188.97,188.0,188.36,207590.0,174.714,174.714,173.8172,174.15,207590.0
2022-01-05 14:50:00,188.35,188.82,188.27,188.66,212910.0,174.1408,174.5753,174.0668,174.4274,212910.0
2022-01-05 15:00:00,188.71,188.75,186.73,187.36,337293.0,174.4736,174.5106,172.643,173.2255,337293.0
2022-01-05 15:10:00,187.39,188.2,187.2,187.4,203246.0,173.2532,174.0021,173.0775,173.2624,203246.0
2022-01-05 15:20:00,187.4,187.92,187.05,187.41,217714.0,173.2624,173.7432,172.9388,173.2717,217714.0
2022-01-05 15:30:00,187.41,187.95,187.17,187.74,175519.0,173.2717,173.771,173.0498,173.5768,175519.0
2022-01-05 15:40:00,187.76,188.23,187.55,187.55,159160.0,173.5953,174.0298,173.4011,173.4011,159160.0
2022-01-05 15:50:00,187.55,187.84,186.23,186.5,851395.0,173.4011,173.6692,172.1807,172.4303,851395.0
2022-01-06 09:30:00,184.6,188.47,184.31,187.32,457189.0,170.6737,174.2517,170.4056,173.1885,457189.0
2022-01-06 09:40:00,187.37,187.75,185.76,186.0,175921.0,173.2347,173.586,171.7462,171.9681,175921.0
2022-01-06 09:50:00,186.01,186.54,184.59,184.93,191369.0,171.9773,172.4673,170.6644,170.9788,191369.0
2022-01-06 10:00:00,184.96,185.34,183.0,183.64,318256.0,171.0065,171.3579,169.1944,169.7861,318256.0
2022-01-06 10:10:00,183.64,185.29,183.08,183.86,235374.0,169.7861,171.3116,169.2683,169.9895,235374.0
2022-01-06 10:20:00,183.73,184.75,183.38,184.08,200107.0,169.8693,170.8124,169.5457,170.1929,200107.0
2022-01-06 10:30:00,184.08,184.87,183.89,184.5,203523.0,170.1929,170.9233,170.0172,170.5812,203523.0
2022-01-06 10:40:00,184.55,185.66,183.99,185.56,180992.0,170.6274,171.6537,170.1097,171.5613,180992.0
2022-01-06 10:50:00,185.54,186.41,184.87,185.98,187055.0,171.5428,172.3471,170.9233,171.9496,187055.0
2022-01-06 11:00:00,186.0,186.87,185.93,186.46,161010.0,171.9681,172.7724,171.9033,172.3934,161010.0
2022-01-06 11:10:00,186.49,186.8,185.54,185.54,127337.0,172.4211,172.7077,171.5428,171.5428,127337.0
2022-01-06 11:20:00,185.55,186.11,185.24,185.7,106942.0,171.552,172.0698,171.2654,171.6907,106942.0
2022-01-06 11:30:00,185.71,185.75,184.64,185.31,96537.0,171.6999,171.7369,170.7107,171.3301,96537.0
2022-01-06 11:40:00,185.21,185.81,184.94,185.52,64082.0,171.2377,171.7924,170.988,171.5243,64082.0
2022-01-06 11:50:00,185.52,185.61,185.03,185.36,82899.0,171.5243,171.6075,171.0712,171.3763,82899.0
2022-01-06 12:00:00,185.36,185.51,184.81,185.47,50146.0,171.3763,171.515,170.8678,171.478,50146.0
2022-01-06 12:10:00,185.39,185.45,185.02,185.16,57319.0,171.4041,171.4596,171.062,171.1914,57319.0
2022-01-06 12:20:00,185.15,186.07,185.06,186.0,94407.0,171.1822,172.0328,171.099,171.9681,94407.0
2022-01-06 12:30:00,186.06,186.18,185.37,185.59,74654.0,172.0235,172.1345,171.3856,171.589,74654.0
2022-01-06 12:40:00,185.57,186.49,185.55,186.12,82123.0,171.5705,172.4211,171.552,172.079,82123.0
2022-01-06 12:50:00,186.12,186.23,185.73,185.77,71179.0,172.079,172.1807,171.7184,171.7554,71179.0
2022-01-06 13:00:00,185.8,186.0,185.62,185.87,42366.0,171.7831,171.9681,171.6167,171.8479,42366.0
2022-01-06 13:10:00,185.85,186.01,185.41,185.82,48518.0,171.8294,171.9773,171.4226,171.8016,48518.0
2022-01-06 13:20:00,185.79,185.79,185.02,185.07,44553.0,171.7739,171.7739,171.062,171.1082,44553.0
2022-01-06 13:30:00,185.07,185.56,185.03,185.32,76784.0,171.1082,171.5613,171.0712,171.3394,76784.0
2022-01-06 13:40:00,185.28,185.47,184.86,184.99,104676.0,171.3024,171.478,170.9141,171.0343,104676.0
2022-01-06 13:50:00,184.95,185.47,184.91,185.4,54560.0,170.9973,171.478,170.9603,171.4133,54560.0
2022-01-06 14:00:00,185.36,185.8,184.62,185.33,146913.0,171.3763,171.7831,170.6922,171.3486,146913.0
2022-01-06 14:10:00,185.31,185.7,185.03,185.05,49889.0,171.3301,171.6907,171.0712,171.0897,49889.0
2022-01-06 14:20:00,185.15,185.29,184.85,185.23,41831.0,171.1822,171.3116,170.9048,171.2561,41831.0
2022-01-06 14:30:00,185.28,185.43,185.03,185.17,53222.0,171.3024,171.4411,171.0712,171.2007,53222.0
2022-01-06 14:40:00,185.15,185.73,185.1,185.52,88122.0,171.1822,171.7184,171.136,171.5243,88122.0
2022-01-06 14:50:00,185.54,186.3,185.51,186.07,162928.0,171.5428,172.2454,171.515,172.0328,162928.0
2022-01-06 15:00:00,186.09,186.99,186.06,186.51,218794.0,172.0513,172.8834,172.0235,172.4396,218794.0
2022-01-06 15:10:00,186.5,186.72,185.97,186.05,96296.0,172.4303,172.6337,171.9403,172.0143,96296.0
2022-01-06 15:20:00,186.15,186.22,185.7,186.17,142820.0,172.1067,172.1715,171.6907,172.1252,142820.0
2022-01-06 15:30:00,186.15,186.29,185.2,185.33,71937.0,172.1067,172.2362,171.2284,171.3486,71937.0
2022-01-06 15:40:00,185.35,185.72,185.01,185.42,139271.0,171.3671,171.7092,171.0527,171.4318,139271.0
2022-01-06 15:50:00,185.44,186.17,185.16,186.05,412292.0,171.4503,172.1252,171.1914,172.0143,412292.0
2022-01-07 09:30:00,186.6,188.36,184.7,185.59,266742.0,172.5228,174.15,170.7661,171.589,266742.0
2022-01-07 09:40:00,185.68,186.53,185.25,185.46,95515.0,171.6722,172.4581,171.2746,171.4688,95515.0
2022-01-07 09:50:00,185.45,185.73,184.76,185.0,98659.0,171.4596,171.7184,170.8216,171.0435,98659.0
2022-01-07 10:00:00,184.95,185.0,183.49,183.5,163086.0,170.9973,171.0435,169.6474,169.6567,163086.0
2022-01-07 10:10:00,183.52,184.36,183.09,183.23,115982.0,169.6752,170.4518,169.2776,169.407,115982.0
2022-01-07 10:20:00,183.17,183.46,182.6,182.98,187984.0,169.3516,169.6197,168.8246,169.1759,187984.0
2022-01-07 10:30:00,182.93,183.35,182.18,182.21,143679.0,169.1297,169.518,168.4362,168.464,143679.0
2022-01-07 10:40:00,182.22,182.42,180.84,180.96,258984.0,168.4732,168.6581,167.1973,167.3083,258984.0
2022-01-07 10:50:00,180.91,181.18,180.12,180.77,247851.0,167.2621,167.5117,166.5316,167.1326,247851.0
2022-01-07 11:00:00,180.75,181.95,180.7,181.37,147034.0,167.1141,168.2236,167.0679,167.6873,147034.0
2022-01-07 11:10:00,181.41,181.76,180.5,180.7,158955.0,167.7243,168.0479,166.883,167.0679,158955.0
2022-01-07 11:20:00,180.68,181.92,180.67,181.81,71707.0,167.0494,168.1959,167.0402,168.0942,71707.0
2022-01-07 11:30:00,181.75,182.18,181.48,181.69,75521.0,168.0387,168.4362,167.7891,167.9832,75521.0
2022-01-07 11:40:00,181.75,182.12,180.89,182.12,99048.0,168.0387,168.3808,167.2436,168.3808,99048.0
2022-01-07 11:50:00,182.16,182.46,182.01,182.1,61953.0,168.4178,168.6951,168.2791,168.3623,61953.0
2022-01-07 12:00:00,182.15,182.31,181.63,182.09,51524.0,168.4085,168.5564,167.9277,168.353,51524.0
2022-01-07 12:10:00,182.16,182.75,182.15,182.25,61436.0,168.4178,168.9632,168.4085,168.501,61436.0
2022-01-07 12:20:00,182.19,182.79,181.94,182.59,82560.0,168.4455,169.0002,168.2143,168.8153,82560.0
2022-01-07 12:30:00,182.59,182.6,181.86,181.95,39557.0,168.8153,168.8246,168.1404,168.2236,39557.0
2022-01-07 12:40:00,181.9,182.8,181.9,182.5,118130.0,168.1774,169.0095,168.1774,168.7321,118130.0
2022-01-07 12:50:00,182.35,182.63,182.32,182.48,53521.0,168.5934,168.8523,168.5657,168.7136,53521.0
2022-01-07 13:00:00,182.42,182.66,182.06,182.49,31286.0,168.6581,168.88,168.3253,168.7229,31286.0
2022-01-07 13:10:00,182.46,182.52,182.0,182.09,40117.0,168.6951,168.7506,168.2698,168.353,40117.0
2022-01-07 13:20:00,182.16,182.27,181.55,181.55,56454.0,168.4178,168.5195,167.8538,167.8538,56454.0
2022-01-07 13:30:00,181.57,181.9,181.41,181.63,27354.0,167.8723,168.1774,167.7243,167.9277,27354.0
2022-01-07 13:40:00,181.61,181.82,181.4,181.42,29556.0,167.9092,168.1034,167.7151,167.7336,29556.0
2022-01-07 13:50:00,181.41,182.1,181.14,181.95,61747.0,167.7243,168.3623,167.4747,168.2236,61747.0
2022-01-07 14:00:00,181.99,182.1,181.63,181.89,42640.0,168.2606,168.3623,167.9277,168.1681,42640.0
2022-01-07 14:10:00,181.84,182.06,181.84,181.87,31399.0,168.1219,168.3253,168.1219,168.1496,31399.0
2022-01-07 14:20:00,181.84,181.84,181.14,181.67,90304.0,168.1219,168.1219,167.4747,167.9647,90304.0
2022-01-07 14:30:00,181.65,181.67,181.05,181.56,80957.0,167.9462,167.9647,167.3915,167.863,80957.0
2022-01-07 14:40:00,181.52,182.09,181.47,181.91,52701.0,167.826,168.353,167.7798,168.1866,52701.0
2022-01-07 14:50:00,181.9,182.2,181.79,181.93,31620.0,168.1774,168.4547,168.0757,168.2051,31620.0
2022-01-07 15:00:00,181.96,182.18,181.85,181.89,39274.0,168.2328,168.4362,168.1311,168.1681,39274.0
2022-01-07 15:10:00,181.87,181.88,181.47,181.77,55007.0,168.1496,168.1589,167.7798,168.0572,55007.0
2022-01-07 15:20:00,181.78,181.82,181.02,181.16,70640.0,168.0664,168.1034,167.3638,167.4932,70640.0
2022-01-07 15:30:00,181.17,181.48,180.81,181.01,130585.0,167.5024,167.7891,167.1696,167.3545,130585.0
2022-01-07 15:40:00,180.98,181.1,180.6,180.94,176819.0,167.3268,167.4377,166.9754,167.2898,176819.0
2022-01-07 15:50:00,180.92,181.43,180.27,180.41,537245.0,167.2713,167.7428,166.6703,166.7998,537245.0
2022-01-10 09:30:00,178.27,179.05,175.95,176.98,612610.0,164.8212,165.5424,162.6762,163.6285,612610.0
2022-01-10 09:40:00,176.99,178.21,176.82,177.68,157395.0,163.6378,164.7657,163.4806,164.2757,157395.0
2022-01-10 09:50:00,177.79,178.05,176.18,176.62,182690.0,164.3774,164.6178,162.8889,163.2957,182690.0
2022-01-10 10:00:00,176.59,177.3,175.95,176.72,263860.0,163.268,163.9244,162.6762,163.3881,263860.0
2022-01-10 10:10:00,176.7,176.7,175.36,175.53,294676.0,163.3697,163.3697,162.1307,162.2879,294676.0
2022-01-10 10:20:00,175.57,176.93,175.54,176.61,228589.0,162.3249,163.5823,162.2972,163.2864,228589.0
2022-01-10 10:30:00,176.58,177.37,176.27,176.32,170814.0,163.2587,163.9891,162.9721,163.0183,170814.0
2022-01-10 10:40:00,176.38,176.5,175.26,175.37,198809.0,163.0738,163.1847,162.0383,162.14,198809.0
2022-01-10 10:50:00,175.34,175.77,174.62,175.04,275347.0,162.1123,162.5098,161.4466,161.8349,275347.0
2022-01-10 11:00:00,175.02,175.57,174.57,175.13,225313.0,161.8164,162.3249,161.4003,161.9181,225313.0
2022-01-10 11:10:00,175.09,175.68,174.82,175.28,233032.0,161.8811,162.4266,161.6315,162.0568,233032.0
2022-01-10 11:20:00,175.26,176.11,175.1,176.02,79368.0,162.0383,162.8242,161.8904,162.741,79368.0
2022-01-10 11:30:00,176.01,176.21,175.42,175.5,87696.0,162.7317,162.9166,162.1862,162.2602,87696.0
2022-01-10 11:40:00,175.46,175.77,175.06,175.54,106415.0,162.2232,162.5098,161.8534,162.2972,106415.0
2022-01-10 11:50:00,175.51,175.81,175.1,175.77,84168.0,162.2694,162.5468,161.8904,162.5098,84168.0
2022-01-10 12:00:00,175.74,175.77,174.54,174.57,86838.0,162.4821,162.5098,161.3726,161.4003,86838.0
2022-01-10 12:10:00,174.6,174.99,174.11,174.16,107944.0,161.4281,161.7887,160.975,161.0213,107944.0
2022-01-10 12:20:00,174.15,174.5,174.11,174.21,68445.0,161.012,161.3356,160.975,161.0675,68445.0
2022-01-10 12:30:00,174.19,174.52,173.85,173.88,94495.0,161.049,161.3541,160.7347,160.7624,94495.0
2022-01-10 12:40:00,173.88,174.52,173.76,174.21,83164.0,160.7624,161.3541,160.6515,161.0675,83164.0
2022-01-10 12:50:00,174.22,175.23,174.08,174.55,90652.0,161.0767,162.0106,160.9473,161.3819,90652.0
2022-01-10 13:00:00,174.52,174.81,173.85,174.03,103905.0,161.3541,161.6222,160.7347,160.9011,103905.0
2022-01-10 13:10:00,174.06,174.77,173.82,174.58,131447.0,160.9288,161.5853,160.7069,161.4096,131447.0
2022-01-10 13:20:00,174.57,175.57,174.54,175.34,126253.0,161.4003,162.3249,161.3726,162.1123,126253.0
2022-01-10 13:30:00,175.38,175.5,174.97,175.09,95608.0,162.1492,162.2602,161.7702,161.8811,95608.0
2022-01-10 13:40:00,175.12,175.82,175.04,175.7,86236.0,161.9089,162.556,161.8349,162.4451,86236.0
2022-01-10 13:50:00,175.71,176.3,175.66,175.9,133381.0,162.4543,162.9998,162.4081,162.63,133381.0
2022-01-10 14:00:00,175.88,177.0,175.82,176.91,105499.0,162.6115,163.647,162.556,163.5638,105499.0
2022-01-10 14:10:00,176.94,177.05,176.55,176.76,60397.0,163.5916,163.6933,163.231,163.4251,60397.0
2022-01-10 14:20:00,176.75,177.1,176.58,177.0,61146.0,163.4159,163.7395,163.2587,163.647,61146.0
2022-01-10 14:30:00,177.0,177.89,176.89,177.55,83982.0,163.647,164.4699,163.5453,164.1555,83982.0
2022-01-10 14:40:00,177.55,177.77,177.01,177.27,59297.0,164.1555,164.3589,163.6563,163.8967,59297.0
2022-01-10 14:50:00,177.27,177.3,176.62,176.99,66046.0,163.8967,163.9244,163.2957,163.6378,66046.0
2022-01-10 15:00:00,176.99,177.35,176.17,176.34,101882.0,163.6378,163.9706,162.8796,163.0368,101882.0
2022-01-10 15:10:00,176.37,176.86,176.13,176.76,102449.0,163.0646,163.5176,162.8427,163.4251,102449.0
2022-01-10 15:20:00,176.72,177.36,176.64,177.09,86892.0,163.3881,163.9799,163.3142,163.7302,86892.0
2022-01-10 15:30:00,177.07,177.92,176.67,177.81,144267.0,163.7117,164.4976,163.3419,164.3959,144267.0
2022-01-10 15:40:00,177.84,178.87,177.82,178.57,314186.0,164.4237,165.376,164.4052,165.0986,314186.0
2022-01-10 15:50:00,178.51,180.0,178.19,179.82,704931.0,165.0431,166.4207,164.7473,166.2543,704931.0
2022-01-11 09:30:00,179.19,179.4,177.22,179.02,260577.0,165.6718,165.866,163.8504,165.5146,260577.0
2022-01-11 09:40:00,179.0,180.36,178.13,180.35,219986.0,165.4961,166.7535,164.6918,166.7443,219986.0
2022-01-11 09:50:00,180.21,181.34,178.8,179.25,251124.0,166.6149,167.6596,165.3112,165.7273,251124.0
2022-01-11 10:00:00,179.02,181.0,178.88,180.34,138539.0,165.5146,167.3453,165.3852,166.7351,138539.0
2022-01-11 10:10:00,180.41,181.5,180.36,180.65,214371.0,166.7998,167.8075,166.7535,167.0217,214371.0
2022-01-11 10:20:00,180.69,181.27,180.39,180.51,137182.0,167.0586,167.5949,166.7813,166.8922,137182.0
2022-01-11 10:30:00,180.49,181.0,179.81,180.15,163782.0,166.8737,167.3453,166.245,166.5594,163782.0
2022-01-11 10:40:00,180.15,180.61,179.46,180.01,96617.0,166.5594,166.9847,165.9214,166.4299,96617.0
2022-01-11 10:50:00,180.05,180.18,179.5,179.91,83423.0,166.4669,166.5871,165.9584,166.3375,83423.0
2022-01-11 11:00:00,179.95,181.3,179.8,180.61,105772.0,166.3745,167.6226,166.2358,166.9847,105772.0
2022-01-11 11:10:00,180.75,182.33,180.72,182.04,154792.0,167.1141,168.5749,167.0864,168.3068,154792.0
2022-01-11 11:20:00,182.01,182.22,181.56,181.85,81121.0,168.2791,168.4732,167.863,168.1311,81121.0
2022-01-11 11:30:00,181.89,182.61,181.47,182.44,83698.0,168.1681,168.8338,167.7798,168.6766,83698.0
2022-01-11 11:40:00,182.5,183.43,182.48,182.9,174491.0,168.7321,169.5919,168.7136,169.1019,174491.0
2022-01-11 11:50:00,182.9,183.66,182.88,183.45,79045.0,169.1019,169.8046,169.0834,169.6104,79045.0
2022-01-11 12:00:00,183.46,183.61,182.83,182.97,130197.0,169.6197,169.7584,169.0372,169.1666,130197.0
2022-01-11 12:10:00,183.01,183.17,182.82,182.85,80865.0,169.2036,169.3516,169.028,169.0557,80865.0
2022-01-11 12:20:00,182.86,182.92,182.3,182.44,169283.0,169.0649,169.1204,168.5472,168.6766,169283.0
2022-01-11 12:30:00,182.41,183.13,182.37,182.75,118369.0,168.6489,169.3146,168.6119,168.9632,118369.0
2022-01-11 12:40:00,182.72,183.17,182.56,182.72,244431.0,168.9355,169.3516,168.7876,168.9355,244431.0
2022-01-11 12:50:00,182.7,183.09,182.63,182.64,120348.0,168.917,169.2776,168.8523,168.8615,120348.0
2022-01-11 13:00:00,182.63,182.98,182.39,182.89,122260.0,168.8523,169.1759,168.6304,169.0927,122260.0
2022-01-11 13:10:00,182.89,183.07,182.72,183.06,103142.0,169.0927,169.2591,168.9355,169.2499,103142.0
2022-01-11 13:20:00,183.04,183.42,183.04,183.21,66047.0,169.2314,169.5827,169.2314,169.3885,66047.0
2022-01-11 13:30:00,183.22,183.23,182.95,183.08,53970.0,169.3978,169.407,169.1482,169.2683,53970.0
2022-01-11 13:40:00,183.12,183.76,183.05,183.51,104031.0,169.3053,169.897,169.2406,169.6659,104031.0
2022-01-11 13:50:00,183.56,183.8,183.4,183.62,71435.0,169.7121,169.934,169.5642,169.7676,71435.0
2022-01-11 14:00:00,183.69,183.85,183.46,183.59,71280.0,169.8323,169.9803,169.6197,169.7399,71280.0
2022-01-11 14:10:00,183.6,183.94,183.46,183.47,54509.0,169.7491,170.0635,169.6197,169.6289,54509.0
2022-01-11 14:20:00,183.49,183.89,183.39,183.83,57935.0,169.6474,170.0172,169.555,169.9618,57935.0
2022-01-11 14:30:00,183.87,184.01,183.51,183.95,69583.0,169.9987,170.1282,169.6659,170.0727,69583.0
2022-01-11 14:40:00,183.97,184.4,183.82,184.27,78627.0,170.0912,170.4888,169.9525,170.3686,78627.0
2022-01-11 14:50:00,184.3,184.67,184.15,184.41,90752.0,170.3963,170.7384,170.2576,170.498,90752.0
2022-01-11 15:00:00,184.43,184.95,184.41,184.88,119226.0,170.5165,170.9973,170.498,170.9326,119226.0
2022-01-11 15:10:00,184.89,185.24,184.75,185.21,226608.0,170.9418,171.2654,170.8124,171.2377,226608.0
2022-01-11 15:20:00,185.22,185.39,185.12,185.28,231556.0,171.2469,171.4041,171.1544,171.3024,231556.0
2022-01-11 15:30:00,185.26,185.39,184.51,184.53,182899.0,171.2839,171.4041,170.5905,170.609,182899.0
2022-01-11 15:40:00,184.55,185.13,184.34,185.03,178079.0,170.6274,171.1637,170.4333,171.0712,178079.0
2022-01-11 15:50:00,185.0,185.65,184.48,185.47,779539.0,171.0435,171.6445,170.5627,171.478,779539.0
2022-01-12 09:30:00,186.33,188.52,186.33,187.52,484936.0,172.2732,174.2979,172.2732,173.3734,484936.0
2022-01-12 09:40:00,187.6,187.73,185.56,185.95,207381.0,173.4474,173.5675,171.5613,171.9218,207381.0
2022-01-12 09:50:00,185.96,187.13,185.77,186.97,159578.0,171.9311,173.0128,171.7554,172.8649,159578.0
2022-01-12 10:00:00,186.99,187.82,186.55,187.75,181840.0,172.8834,173.6508,172.4766,173.586,181840.0
2022-01-12 10:10:00,187.77,188.7,187.66,188.67,206025.0,173.6045,174.4644,173.5028,174.4366,206025.0
2022-01-12 10:20:00,188.62,189.46,188.55,189.31,246681.0,174.3904,175.167,174.3257,175.0284,246681.0
2022-01-12 10:30:00,189.3,189.42,187.61,187.61,198126.0,175.0191,175.1301,173.4566,173.4566,198126.0
2022-01-12 10:40:00,187.63,187.84,186.85,186.88,136727.0,173.4751,173.6692,172.7539,172.7817,136727.0
2022-01-12 10:50:00,186.88,187.0,185.95,186.55,146134.0,172.7817,172.8926,171.9218,172.4766,146134.0
2022-01-12 11:00:00,186.6,186.87,185.18,185.72,145253.0,172.5228,172.7724,171.2099,171.7092,145253.0
2022-01-12 11:10:00,185.8,186.14,185.54,185.97,78609.0,171.7831,172.0975,171.5428,171.9403,78609.0
2022-01-12 11:20:00,185.94,186.78,185.78,186.58,85324.0,171.9126,172.6892,171.7647,172.5043,85324.0
2022-01-12 11:30:00,186.55,187.04,186.55,186.8,62693.0,172.4766,172.9296,172.4766,172.7077,62693.0
2022-01-12 11:40:00,186.83,187.09,186.16,186.25,46873.0,172.7354,172.9758,172.116,172.1992,46873.0
2022-01-12 11:50:00,186.28,186.71,185.93,186.2,52776.0,172.2269,172.6245,171.9033,172.153,52776.0
2022-01-12 12:00:00,186.25,186.61,186.0,186.06,31790.0,172.1992,172.532,171.9681,172.0235,31790.0
2022-01-12 12:10:00,186.07,186.78,185.94,186.58,37378.0,172.0328,172.6892,171.9126,172.5043,37378.0
2022-01-12 12:20:00,186.53,186.68,186.27,186.41,22689.0,172.4581,172.5968,172.2177,172.3471,22689.0
2022-01-12 12:30:00,186.41,186.93,186.33,186.74,35708.0,172.3471,172.8279,172.2732,172.6522,35708.0
2022-01-12 12:40:00,186.76,187.21,186.71,187.17,57101.0,172.6707,173.0868,172.6245,173.0498,57101.0
2022-01-12 12:50:00,187.18,187.48,187.11,187.27,50875.0,173.059,173.3364,172.9943,173.1423,50875.0
2022-01-12 13:00:00,187.29,187.29,186.79,186.96,46204.0,173.1607,173.1607,172.6985,172.8556,46204.0
2022-01-12 13:10:00,186.95,187.1,186.3,186.53,42670.0,172.8464,172.9851,172.2454,172.4581,42670.0
2022-01-12 13:20:00,186.51,186.57,186.28,186.42,23658.0,172.4396,172.4951,172.2269,172.3564,23658.0
2022-01-12 13:30:00,186.37,186.41,185.92,186.0,56877.0,172.3101,172.3471,171.8941,171.9681,56877.0
2022-01-12 13:40:00,186.0,186.56,185.84,186.41,63960.0,171.9681,172.4858,171.8201,172.3471,63960.0
2022-01-12 13:50:00,186.35,186.48,185.91,186.43,48465.0,172.2917,172.4118,171.8848,172.3656,48465.0
2022-01-12 14:00:00,186.42,186.42,185.91,186.15,41549.0,172.3564,172.3564,171.8848,172.1067,41549.0
2022-01-12 14:10:00,186.1,186.76,186.01,186.54,100025.0,172.0605,172.6707,171.9773,172.4673,100025.0
2022-01-12 14:20:00,186.5,187.46,186.5,187.37,116580.0,172.4303,173.3179,172.4303,173.2347,116580.0
2022-01-12 14:30:00,187.36,187.42,186.43,186.92,73530.0,173.2255,173.2809,172.3656,172.8187,73530.0
2022-01-12 14:40:00,186.93,186.93,186.34,186.58,60321.0,172.8279,172.8279,172.2824,172.5043,60321.0
2022-01-12 14:50:00,186.6,186.71,186.36,186.45,65401.0,172.5228,172.6245,172.3009,172.3841,65401.0
2022-01-12 15:00:00,186.43,186.57,185.35,185.38,118873.0,172.3656,172.4951,171.3671,171.3948,118873.0
2022-01-12 15:10:00,185.36,186.04,185.36,185.74,64637.0,171.3763,172.005,171.3763,171.7277,64637.0
2022-01-12 15:20:00,185.78,186.15,185.7,186.1,51681.0,171.7647,172.1067,171.6907,172.0605,51681.0
2022-01-12 15:30:00,186.08,186.33,185.68,185.77,82714.0,172.042,172.2732,171.6722,171.7554,82714.0
2022-01-12 15:40:00,185.78,186.77,185.76,186.34,96366.0,171.7647,172.68,171.7462,172.2824,96366.0
2022-01-12 15:50:00,186.37,186.49,185.81,186.39,368165.0,172.3101,172.4211,171.7924,172.3286,368165.0
2022-01-13 09:30:00,188.55,190.9,188.4,190.7,463121.0,174.3257,176.4984,174.187,176.3135,463121.0
2022-01-13 09:40:00,190.74,191.18,190.11,190.83,372030.0,176.3505,176.7573,175.768,176.4337,372030.0
2022-01-13 09:50:00,190.79,191.58,190.28,190.98,322573.0,176.3967,177.1271,175.9252,176.5724,322573.0
2022-01-13 10:00:00,191.0,191.42,190.55,190.99,259839.0,176.5909,176.9792,176.1748,176.5816,259839.0
2022-01-13 10:10:00,190.98,191.06,188.92,189.18,432696.0,176.5724,176.6463,174.6678,174.9082,432696.0
2022-01-13 10:20:00,189.17,189.88,188.23,189.27,273912.0,174.8989,175.5554,174.0298,174.9914,273912.0
2022-01-13 10:30:00,189.27,189.57,187.78,188.34,328359.0,174.9914,175.2687,173.6138,174.1315,328359.0
2022-01-13 10:40:00,188.35,188.9,187.95,188.2,210493.0,174.1408,174.6493,173.771,174.0021,210493.0
2022-01-13 10:50:00,188.15,188.15,186.67,187.07,214850.0,173.9559,173.9559,172.5875,172.9573,214850.0
2022-01-13 11:00:00,187.03,187.4,186.25,187.11,178723.0,172.9204,173.2624,172.1992,172.9943,178723.0
2022-01-13 11:10:00,187.17,187.17,186.5,186.64,74317.0,173.0498,173.0498,172.4303,172.5598,74317.0
2022-01-13 11:20:00,186.66,187.68,186.46,187.65,85695.0,172.5783,173.5213,172.3934,173.4936,85695.0
2022-01-13 11:30:00,187.58,188.81,187.49,188.74,99279.0,173.4289,174.5661,173.3457,174.5014,99279.0
2022-01-13 11:40:00,188.66,188.79,188.06,188.15,53884.0,174.4274,174.5476,173.8727,173.9559,53884.0
2022-01-13 11:50:00,188.14,188.59,187.85,188.19,62831.0,173.9466,174.3627,173.6785,173.9928,62831.0
2022-01-13 12:00:00,188.17,188.17,187.31,187.69,55223.0,173.9744,173.9744,173.1792,173.5306,55223.0
2022-01-13 12:10:00,187.64,187.73,185.89,186.17,211241.0,173.4843,173.5675,171.8664,172.1252,211241.0
2022-01-13 12:20:00,186.2,186.2,184.61,184.8,160225.0,172.153,172.153,170.6829,170.8586,160225.0
2022-01-13 12:30:00,184.8,185.69,184.55,185.48,195424.0,170.8586,171.6814,170.6274,171.4873,195424.0
2022-01-13 12:40:00,185.47,185.48,184.23,184.43,86312.0,171.478,171.4873,170.3316,170.5165,86312.0
2022-01-13 12:50:00,184.39,184.86,184.03,184.83,113534.0,170.4795,170.9141,170.1467,170.8863,113534.0
2022-01-13 13:00:00,184.84,185.84,184.55,185.56,62596.0,170.8956,171.8201,170.6274,171.5613,62596.0
2022-01-13 13:10:00,185.54,185.62,184.77,184.85,42843.0,171.5428,171.6167,170.8309,170.9048,42843.0
2022-01-13 13:20:00,184.87,185.29,184.26,184.8,70099.0,170.9233,171.3116,170.3593,170.8586,70099.0
2022-01-13 13:30:00,184.77,184.77,183.93,184.61,84029.0,170.8309,170.8309,170.0542,170.6829,84029.0
2022-01-13 13:40:00,184.58,185.07,184.41,185.06,59719.0,170.6552,171.1082,170.498,171.099,59719.0
2022-01-13 13:50:00,185.01,185.38,184.67,185.34,55865.0,171.0527,171.3948,170.7384,171.3579,55865.0
2022-01-13 14:00:00,185.34,186.02,185.19,185.9,92369.0,171.3579,171.9866,171.2192,171.8756,92369.0
2022-01-13 14:10:00,185.91,185.93,184.9,185.16,60129.0,171.8848,171.9033,170.951,171.1914,60129.0
2022-01-13 14:20:00,185.14,185.42,184.97,185.06,66887.0,171.1729,171.4318,171.0158,171.099,66887.0
2022-01-13 14:30:00,185.05,185.22,184.67,184.77,71124.0,171.0897,171.2469,170.7384,170.8309,71124.0
2022-01-13 14:40:00,184.78,185.35,184.78,185.12,72562.0,170.8401,171.3671,170.8401,171.1544,72562.0
2022-01-13 14:50:00,185.13,186.0,185.03,185.94,64780.0,171.1637,171.9681,171.0712,171.9126,64780.0
2022-01-13 15:00:00,185.94,185.94,184.92,185.09,73623.0,171.9126,171.9126,170.9695,171.1267,73623.0
2022-01-13 15:10:00,185.11,185.84,184.75,185.67,120062.0,171.1452,171.8201,170.8124,171.663,120062.0
2022-01-13 15:20:00,185.74,185.91,185.33,185.78,90709.0,171.7277,171.8848,171.3486,171.7647,90709.0
2022-01-13 15:30:00,185.8,185.98,184.83,184.89,172560.0,171.7831,171.9496,170.8863,170.9418,172560.0
2022-01-13 15:40:00,184.93,185.28,184.78,184.95,149077.0,170.9788,171.3024,170.8401,170.9973,149077.0
2022-01-13 15:50:00,184.81,184.88,183.28,184.0,715108.0,170.8678,170.9326,169.4533,170.1189,715108.0
2022-01-14 09:30:00,182.8,185.49,182.01,185.4,289347.0,169.0095,171.4965,168.2791,171.4133,289347.0
2022-01-14 09:40:00,185.34,187.3,185.04,187.0,348582.0,171.3579,173.17,171.0805,172.8926,348582.0
2022-01-14 09:50:00,187.04,189.09,186.83,188.45,328984.0,172.9296,174.8249,172.7354,174.2332,328984.0
2022-01-14 10:00:00,188.46,189.45,187.27,188.84,408128.0,174.2425,175.1578,173.1423,174.5938,408128.0
2022-01-14 10:10:00,188.85,190.09,188.37,189.63,368234.0,174.6031,175.7495,174.1593,175.3242,368234.0
2022-01-14 10:20:00,189.61,189.76,188.0,188.19,264887.0,175.3057,175.4444,173.8172,173.9928,264887.0
2022-01-14 10:30:00,188.19,188.19,186.72,186.96,146801.0,173.9928,173.9928,172.6337,172.8556,146801.0
2022-01-14 10:40:00,186.89,186.93,185.77,186.62,142142.0,172.7909,172.8279,171.7554,172.5413,142142.0
2022-01-14 10:50:00,186.57,187.31,186.15,187.12,179432.0,172.4951,173.1792,172.1067,173.0036,179432.0
2022-01-14 11:00:00,187.12,188.06,186.82,187.0,120966.0,173.0036,173.8727,172.7262,172.8926,120966.0
2022-01-14 11:10:00,187.0,187.48,186.97,187.02,93690.0,172.8926,173.3364,172.8649,172.9111,93690.0
2022-01-14 11:20:00,187.01,188.58,186.93,187.75,88195.0,172.9019,174.3534,172.8279,173.586,88195.0
2022-01-14 11:30:00,187.71,188.84,187.42,188.58,105770.0,173.5491,174.5938,173.2809,174.3534,105770.0
2022-01-14 11:40:00,188.57,189.49,188.53,189.33,220476.0,174.3442,175.1948,174.3072,175.0468,220476.0
2022-01-14 11:50:00,189.34,189.75,189.16,189.21,182546.0,175.0561,175.4352,174.8897,174.9359,182546.0
2022-01-14 12:00:00,189.19,189.19,188.25,188.84,96549.0,174.9174,174.9174,174.0483,174.5938,96549.0
2022-01-14 12:10:00,188.88,189.0,188.11,188.81,99917.0,174.6308,174.7417,173.9189,174.5661,99917.0
2022-01-14 12:20:00,188.82,189.17,188.47,189.08,145495.0,174.5753,174.8989,174.2517,174.8157,145495.0
2022-01-14 12:30:00,189.04,189.08,188.4,188.57,57279.0,174.7787,174.8157,174.187,174.3442,57279.0
2022-01-14 12:40:00,188.5,188.53,187.24,187.39,86473.0,174.2795,174.3072,173.1145,173.2532,86473.0
2022-01-14 12:50:00,187.44,187.61,186.89,187.11,86780.0,173.2994,173.4566,172.7909,172.9943,86780.0
2022-01-14 13:00:00,186.99,187.37,186.71,186.77,51704.0,172.8834,173.2347,172.6245,172.68,51704.0
2022-01-14 13:10:00,186.7,187.13,186.34,186.96,84887.0,172.6153,173.0128,172.2824,172.8556,84887.0
2022-01-14 13:20:00,186.8,186.81,186.12,186.51,64342.0,172.7077,172.717,172.079,172.4396,64342.0
2022-01-14 13:30:00,186.42,186.72,186.02,186.17,47701.0,172.3564,172.6337,171.9866,172.1252,47701.0
2022-01-14 13:40:00,186.25,186.73,186.08,186.57,68217.0,172.1992,172.643,172.042,172.4951,68217.0
2022-01-14 13:50:00,186.56,187.55,186.46,187.35,74340.0,172.4858,173.4011,172.3934,173.2162,74340.0
2022-01-14 14:00:00,187.44,187.78,187.05,187.2,60865.0,173.2994,173.6138,172.9388,173.0775,60865.0
2022-01-14 14:10:00,187.22,187.47,186.79,187.28,54765.0,173.096,173.3272,172.6985,173.1515,54765.0
2022-01-14 14:20:00,187.4,187.75,187.05,187.15,48906.0,173.2624,173.586,172.9388,173.0313,48906.0
2022-01-14 14:30:00,187.12,188.09,187.11,187.86,61070.0,173.0036,173.9004,172.9943,173.6877,61070.0
2022-01-14 14:40:00,187.76,187.98,187.34,187.84,95323.0,173.5953,173.7987,173.207,173.6692,95323.0
2022-01-14 14:50:00,187.84,187.98,187.3,187.34,53396.0,173.6692,173.7987,173.17,173.207,53396.0
2022-01-14 15:00:00,187.37,187.84,187.29,187.6,65824.0,173.2347,173.6692,173.1607,173.4474,65824.0
2022-01-14 15:10:00,187.63,188.17,187.33,188.01,79955.0,173.4751,173.9744,173.1977,173.8264,79955.0
2022-01-14 15:20:00,188.04,188.22,187.6,187.64,53359.0,173.8542,174.0206,173.4474,173.4843,53359.0
2022-01-14 15:30:00,187.68,188.33,187.68,188.11,94339.0,173.5213,174.1223,173.5213,173.9189,94339.0
2022-01-14 15:40:00,188.12,188.16,187.66,187.87,161974.0,173.9281,173.9651,173.5028,173.697,161974.0
2022-01-14 15:50:00,187.91,188.88,187.76,188.74,454533.0,173.734,174.6308,173.5953,174.5014,454533.0
2022-01-18 09:30:00,186.15,186.15,183.16,183.77,455336.0,172.1067,172.1067,169.3423,169.9063,455336.0
2022-01-18 09:40:00,183.72,184.86,183.25,183.49,201711.0,169.8601,170.9141,169.4255,169.6474,201711.0
2022-01-18 09:50:00,183.4,184.77,182.7,184.5,210548.0,169.5642,170.8309,168.917,170.5812,210548.0
2022-01-18 10:00:00,184.5,185.64,183.87,185.41,166432.0,170.5812,171.6352,169.9987,171.4226,166432.0
2022-01-18 10:10:00,185.37,185.92,185.11,185.37,205027.0,171.3856,171.8941,171.1452,171.3856,205027.0
2022-01-18 10:20:00,185.24,185.57,184.76,185.55,162545.0,171.2654,171.5705,170.8216,171.552,162545.0
2022-01-18 10:30:00,185.52,185.56,184.21,184.28,124526.0,171.5243,171.5613,170.3131,170.3778,124526.0
2022-01-18 10:40:00,184.3,184.88,183.9,184.57,204758.0,170.3963,170.9326,170.0265,170.6459,204758.0
2022-01-18 10:50:00,184.52,184.79,183.68,184.13,95765.0,170.5997,170.8493,169.8231,170.2391,95765.0
2022-01-18 11:00:00,184.12,184.57,183.54,183.76,175465.0,170.2299,170.6459,169.6936,169.897,175465.0
2022-01-18 11:10:00,183.8,184.51,183.63,184.21,50003.0,169.934,170.5905,169.7769,170.3131,50003.0
2022-01-18 11:20:00,184.2,184.28,183.26,183.65,89885.0,170.3039,170.3778,169.4348,169.7953,89885.0
2022-01-18 11:30:00,183.65,184.33,182.97,184.21,104749.0,169.7953,170.424,169.1666,170.3131,104749.0
2022-01-18 11:40:00,184.25,184.92,184.15,184.92,58631.0,170.3501,170.9695,170.2576,170.9695,58631.0
2022-01-18 11:50:00,184.89,185.29,184.25,184.3,76378.0,170.9418,171.3116,170.3501,170.3963,76378.0
2022-01-18 12:00:00,184.35,184.46,183.33,183.57,77339.0,170.4425,170.5442,169.4995,169.7214,77339.0
2022-01-18 12:10:00,183.64,183.86,183.29,183.57,60924.0,169.7861,169.9895,169.4625,169.7214,60924.0
2022-01-18 12:20:00,183.54,183.55,182.7,182.82,74546.0,169.6936,169.7029,168.917,169.028,74546.0
2022-01-18 12:30:00,182.75,182.79,182.36,182.5,84956.0,168.9632,169.0002,168.6027,168.7321,84956.0
2022-01-18 12:40:00,182.48,182.77,181.81,182.2,97617.0,168.7136,168.9817,168.0942,168.4547,97617.0
2022-01-18 12:50:00,182.28,182.33,181.52,181.62,111972.0,168.5287,168.5749,167.826,167.9185,111972.0
2022-01-18 13:00:00,181.62,181.68,181.19,181.34,115900.0,167.9185,167.974,167.5209,167.6596,115900.0
2022-01-18 13:10:00,181.31,181.66,181.14,181.2,129613.0,167.6319,167.9555,167.4747,167.5302,129613.0
2022-01-18 13:20:00,181.15,181.25,180.77,181.17,80328.0,167.4839,167.5764,167.1326,167.5024,80328.0
2022-01-18 13:30:00,181.16,181.47,180.91,181.33,109459.0,167.4932,167.7798,167.2621,167.6504,109459.0
2022-01-18 13:40:00,181.3,181.55,180.67,180.84,87760.0,167.6226,167.8538,167.0402,167.1973,87760.0
2022-01-18 13:50:00,180.84,181.24,180.8,181.15,67682.0,167.1973,167.5672,167.1604,167.4839,67682.0
2022-01-18 14:00:00,181.11,181.77,181.11,181.62,65416.0,167.447,168.0572,167.447,167.9185,65416.0
2022-01-18 14:10:00,181.59,181.85,181.32,181.81,52159.0,167.8908,168.1311,167.6411,168.0942,52159.0
2022-01-18 14:20:00,181.86,181.86,180.97,181.2,54248.0,168.1404,168.1404,167.3175,167.5302,54248.0
2022-01-18 14:30:00,181.15,182.1,181.15,182.05,98108.0,167.4839,168.3623,167.4839,168.316,98108.0
2022-01-18 14:40:00,182.05,182.07,181.57,181.79,84291.0,168.316,168.3345,167.8723,168.0757,84291.0
2022-01-18 14:50:00,181.78,182.12,181.75,181.84,85961.0,168.0664,168.3808,168.0387,168.1219,85961.0
2022-01-18 15:00:00,181.79,182.0,181.47,181.55,60785.0,168.0757,168.2698,167.7798,167.8538,60785.0
2022-01-18 15:10:00,181.53,181.98,180.67,180.79,198011.0,167.8353,168.2513,167.0402,167.1511,198011.0
2022-01-18 15:20:00,180.78,180.94,180.11,180.22,215281.0,167.1419,167.2898,166.5224,166.6241,215281.0
2022-01-18 15:30:00,180.23,180.34,179.24,179.42,280133.0,166.6334,166.7351,165.718,165.8845,280133.0
2022-01-18 15:40:00,179.39,179.75,178.55,179.2,322664.0,165.8567,166.1896,165.0801,165.6811,322664.0
2022-01-18 15:50:00,179.16,179.46,178.27,178.88,683522.0,165.6441,165.9214,164.8212,165.3852,683522.0
2022-01-19 09:30:00,180.59,181.21,179.59,180.54,264214.0,166.9662,167.5394,166.0416,166.92,264214.0
2022-01-19 09:40:00,180.61,180.72,179.2,179.95,125307.0,166.9847,167.0864,165.6811,166.3745,125307.0
2022-01-19 09:50:00,179.95,180.69,179.26,180.69,90472.0,166.3745,167.0586,165.7365,167.0586,90472.0
2022-01-19 10:00:00,180.58,180.8,179.2,179.37,123278.0,166.9569,167.1604,165.6811,165.8382,123278.0
2022-01-19 10:10:00,179.4,180.13,178.92,179.37,106213.0,165.866,166.5409,165.4222,165.8382,106213.0
2022-01-19 10:20:00,179.4,179.51,178.39,178.39,141045.0,165.866,165.9677,164.9322,164.9322,141045.0
2022-01-19 10:30:00,178.36,178.62,177.3,177.5,122115.0,164.9044,165.1448,163.9244,164.1093,122115.0
2022-01-19 10:40:00,177.47,177.47,176.05,176.17,238339.0,164.0816,164.0816,162.7687,162.8796,238339.0
2022-01-19 10:50:00,176.18,176.86,175.8,176.51,173881.0,162.8889,163.5176,162.5376,163.194,173881.0
2022-01-19 11:00:00,176.46,176.88,175.88,176.18,151216.0,163.1478,163.5361,162.6115,162.8889,151216.0
2022-01-19 11:10:00,176.14,176.14,174.52,174.77,211329.0,162.8519,162.8519,161.3541,161.5853,211329.0
2022-01-19 11:20:00,174.73,174.84,173.47,173.8,297256.0,161.5483,161.65,160.3833,160.6884,297256.0
2022-01-19 11:30:00,173.8,174.07,172.61,173.15,408695.0,160.6884,160.9381,159.5882,160.0875,408695.0
2022-01-19 11:40:00,173.19,173.46,172.42,172.81,211510.0,160.1245,160.3741,159.4125,159.7731,211510.0
2022-01-19 11:50:00,172.81,173.86,172.72,173.3,197860.0,159.7731,160.7439,159.6899,160.2262,197860.0
2022-01-19 12:00:00,173.26,174.46,172.95,174.37,292425.0,160.1892,161.2986,159.9026,161.2154,292425.0
2022-01-19 12:10:00,174.34,175.2,174.31,174.48,120875.0,161.1877,161.9828,161.16,161.3171,120875.0
2022-01-19 12:20:00,174.54,175.97,174.54,175.86,109324.0,161.3726,162.6947,161.3726,162.593,109324.0
2022-01-19 12:30:00,175.92,176.26,175.04,175.22,136707.0,162.6485,162.9629,161.8349,162.0013,136707.0
2022-01-19 12:40:00,175.35,175.86,175.0,175.39,50386.0,162.1215,162.593,161.7979,162.1585,50386.0
2022-01-19 12:50:00,175.36,175.69,175.0,175.67,57520.0,162.1307,162.4359,161.7979,162.4174,57520.0
2022-01-19 13:00:00,175.65,175.99,175.13,175.69,65814.0,162.3989,162.7132,161.9181,162.4359,65814.0
2022-01-19 13:10:00,175.75,176.02,175.62,175.7,50315.0,162.4913,162.741,162.3711,162.4451,50315.0
2022-01-19 13:20:00,175.65,175.74,174.7,174.76,53229.0,162.3989,162.4821,161.5205,161.576,53229.0
2022-01-19 13:30:00,174.78,175.05,174.5,174.74,57537.0,161.5945,161.8441,161.3356,161.5575,57537.0
2022-01-19 13:40:00,174.69,174.85,174.48,174.62,38671.0,161.5113,161.6592,161.3171,161.4466,38671.0
2022-01-19 13:50:00,174.62,175.19,174.46,174.84,39087.0,161.4466,161.9736,161.2986,161.65,39087.0
2022-01-19 14:00:00,174.83,174.96,173.92,174.22,61792.0,161.6407,161.7609,160.7994,161.0767,61792.0
2022-01-19 14:10:00,174.15,174.31,173.55,173.78,58011.0,161.012,161.16,160.4573,160.6699,58011.0
2022-01-19 14:20:00,173.77,173.81,172.87,173.04,94811.0,160.6607,160.6977,159.8286,159.9858,94811.0
2022-01-19 14:30:00,173.01,173.54,172.91,173.28,68736.0,159.958,160.448,159.8656,160.2077,68736.0
2022-01-19 14:40:00,173.25,174.08,173.07,173.48,86107.0,160.1799,160.9473,160.0135,160.3926,86107.0
2022-01-19 14:50:00,173.43,174.24,173.3,173.71,82104.0,160.3463,161.0952,160.2262,160.6052,82104.0
2022-01-19 15:00:00,173.68,174.51,173.64,174.18,86961.0,160.5775,161.3449,160.5405,161.0398,86961.0
2022-01-19 15:10:00,174.21,175.21,174.12,174.76,91744.0,161.0675,161.9921,160.9843,161.576,91744.0
2022-01-19 15:20:00,174.81,174.92,173.97,174.03,104808.0,161.6222,161.7239,160.8456,160.9011,104808.0
2022-01-19 15:30:00,174.04,174.2,173.35,173.62,127607.0,160.9103,161.0583,160.2724,160.522,127607.0
2022-01-19 15:40:00,173.62,173.81,173.33,173.34,173698.0,160.522,160.6977,160.2539,160.2631,173698.0
2022-01-19 15:50:00,173.31,173.52,172.27,172.31,694514.0,160.2354,160.4296,159.2739,159.3108,694514.0
2022-01-20 09:30:00,174.53,174.53,170.23,170.37,439403.0,161.3634,161.3634,157.3878,157.5172,439403.0
2022-01-20 09:40:00,170.42,172.39,169.6,170.8,347057.0,157.5634,159.3848,156.8053,157.9148,347057.0
2022-01-20 09:50:00,170.8,172.57,170.51,172.54,272533.0,157.9148,159.5512,157.6466,159.5235,272533.0
2022-01-20 10:00:00,172.54,172.65,171.74,172.55,128012.0,159.5235,159.6252,158.7838,159.5327,128012.0
2022-01-20 10:10:00,172.6,172.92,171.6,171.75,132069.0,159.579,159.8748,158.6544,158.7931,132069.0
2022-01-20 10:20:00,171.79,173.15,171.56,172.72,153427.0,158.8301,160.0875,158.6174,159.6899,153427.0
2022-01-20 10:30:00,172.74,173.98,172.73,173.83,101026.0,159.7084,160.8549,159.6992,160.7162,101026.0
2022-01-20 10:40:00,173.81,173.86,173.11,173.28,91855.0,160.6977,160.7439,160.0505,160.2077,91855.0
2022-01-20 10:50:00,173.21,174.21,173.2,174.07,98939.0,160.1429,161.0675,160.1337,160.9381,98939.0
2022-01-20 11:00:00,173.97,174.75,173.95,174.11,112219.0,160.8456,161.5668,160.8271,160.975,112219.0
2022-01-20 11:10:00,174.02,174.02,172.95,173.47,78113.0,160.8918,160.8918,159.9026,160.3833,78113.0
2022-01-20 11:20:00,173.42,174.11,173.08,174.0,70999.0,160.3371,160.975,160.0228,160.8733,70999.0
2022-01-20 11:30:00,174.02,174.08,173.46,173.9,58990.0,160.8918,160.9473,160.3741,160.7809,58990.0
2022-01-20 11:40:00,173.92,173.96,173.04,173.42,71447.0,160.7994,160.8364,159.9858,160.3371,71447.0
2022-01-20 11:50:00,173.54,174.28,173.53,173.87,56688.0,160.448,161.1322,160.4388,160.7532,56688.0
2022-01-20 12:00:00,173.85,174.2,173.54,173.66,51879.0,160.7347,161.0583,160.448,160.559,51879.0
2022-01-20 12:10:00,173.69,174.6,173.6,173.87,60758.0,160.5867,161.4281,160.5035,160.7532,60758.0
2022-01-20 12:20:00,173.86,174.56,173.71,174.56,45584.0,160.7439,161.3911,160.6052,161.3911,45584.0
2022-01-20 12:30:00,174.56,174.99,174.23,174.44,80552.0,161.3911,161.7887,161.086,161.2802,80552.0
2022-01-20 12:40:00,174.39,174.83,174.33,174.62,55353.0,161.2339,161.6407,161.1785,161.4466,55353.0
2022-01-20 12:50:00,174.63,174.64,173.98,174.28,41030.0,161.4558,161.4651,160.8549,161.1322,41030.0
2022-01-20 13:00:00,174.25,174.28,173.32,173.45,77970.0,161.1045,161.1322,160.2446,160.3648,77970.0
2022-01-20 13:10:00,173.43,173.55,172.95,173.36,56703.0,160.3463,160.4573,159.9026,160.2816,56703.0
2022-01-20 13:20:00,173.28,173.61,173.06,173.2,67526.0,160.2077,160.5128,160.0043,160.1337,67526.0
2022-01-20 13:30:00,173.26,173.26,172.83,173.2,57625.0,160.1892,160.1892,159.7916,160.1337,57625.0
2022-01-20 13:40:00,173.16,173.32,172.72,172.9,47145.0,160.0967,160.2446,159.6899,159.8563,47145.0
2022-01-20 13:50:00,172.89,173.19,172.54,172.56,39938.0,159.8471,160.1245,159.5235,159.542,39938.0
2022-01-20 14:00:00,172.6,173.61,172.56,173.39,62409.0,159.579,160.5128,159.542,160.3094,62409.0
2022-01-20 14:10:00,173.4,173.55,172.1,172.59,85332.0,160.3186,160.4573,159.1167,159.5697,85332.0
2022-01-20 14:20:00,172.58,172.69,171.9,171.9,80056.0,159.5605,159.6622,158.9318,158.9318,80056.0
2022-01-20 14:30:00,171.94,172.35,171.49,171.92,98916.0,158.9688,159.3478,158.5527,158.9503,98916.0
2022-01-20 14:40:00,171.9,172.01,171.29,171.7,99936.0,158.9318,159.0335,158.3678,158.7469,99936.0
2022-01-20 14:50:00,171.64,171.91,171.2,171.49,103950.0,158.6914,158.941,158.2846,158.5527,103950.0
2022-01-20 15:00:00,171.47,172.01,170.55,170.71,110096.0,158.5342,159.0335,157.6836,157.8315,110096.0
2022-01-20 15:10:00,170.79,170.88,170.04,170.22,171934.0,157.9055,157.9887,157.2121,157.3785,171934.0
2022-01-20 15:20:00,170.22,170.23,168.7,168.95,246094.0,157.3785,157.3878,155.9732,156.2043,246094.0
2022-01-20 15:30:00,168.95,169.06,167.73,168.02,299508.0,156.2043,156.306,155.0764,155.3445,299508.0
2022-01-20 15:40:00,167.97,168.33,166.76,166.77,286878.0,155.2983,155.6311,154.1795,154.1888,286878.0
2022-01-20 15:50:00,166.77,167.27,166.29,166.49,1006577.0,154.1888,154.6511,153.745,153.9299,1006577.0
2022-01-21 09:30:00,166.34,168.37,165.25,167.0,864301.0,153.7912,155.6681,152.7835,154.4014,864301.0
2022-01-21 09:40:00,167.02,167.58,165.61,167.02,205852.0,154.4199,154.9377,153.1163,154.4199,205852.0
2022-01-21 09:50:00,166.95,167.22,165.09,166.13,188731.0,154.3552,154.6048,152.6355,153.5971,188731.0
2022-01-21 10:00:00,166.0,166.6,164.73,165.93,221102.0,153.4769,154.0316,152.3027,153.4122,221102.0
2022-01-21 10:10:00,165.88,166.18,164.98,165.26,261539.0,153.3659,153.6433,152.5338,152.7927,261539.0
2022-01-21 10:20:00,165.31,166.68,165.02,166.22,230858.0,152.8389,154.1056,152.5708,153.6803,230858.0
2022-01-21 10:30:00,166.19,169.59,165.83,168.57,395582.0,153.6525,156.796,153.3197,155.853,395582.0
2022-01-21 10:40:00,168.59,170.07,168.32,169.96,245346.0,155.8715,157.2398,155.6218,157.1381,245346.0
2022-01-21 10:50:00,169.98,171.17,169.08,169.58,386939.0,157.1566,158.2568,156.3245,156.7868,386939.0
2022-01-21 11:00:00,169.65,171.49,169.4,171.48,218600.0,156.8515,158.5527,156.6204,158.5435,218600.0
2022-01-21 11:10:00,171.53,171.58,170.11,171.05,176184.0,158.5897,158.6359,157.2768,158.1459,176184.0
2022-01-21 11:20:00,171.0,172.04,170.8,171.8,219890.0,158.0997,159.0612,157.9148,158.8393,219890.0
2022-01-21 11:30:00,171.8,171.8,169.04,169.37,191759.0,158.8393,158.8393,156.2875,156.5926,191759.0
2022-01-21 11:40:00,169.41,170.02,168.86,169.2,138001.0,156.6296,157.1936,156.1211,156.4355,138001.0
2022-01-21 11:50:00,169.26,169.56,168.6,169.41,64455.0,156.4909,156.7683,155.8807,156.6296,64455.0
2022-01-21 12:00:00,169.35,169.92,168.82,169.0,78352.0,156.5741,157.1011,156.0841,156.2505,78352.0
2022-01-21 12:10:00,168.89,168.97,167.95,168.03,63299.0,156.1488,156.2228,155.2798,155.3537,63299.0
2022-01-21 12:20:00,168.0,168.91,167.81,168.4,73882.0,155.326,156.1673,155.1503,155.6958,73882.0
2022-01-21 12:30:00,168.36,168.91,167.94,168.29,83213.0,155.6588,156.1673,155.2705,155.5941,83213.0
2022-01-21 12:40:00,168.18,168.71,167.61,167.98,77759.0,155.4924,155.9824,154.9654,155.3075,77759.0
2022-01-21 12:50:00,167.98,168.56,167.63,168.34,72043.0,155.3075,155.8437,154.9839,155.6403,72043.0
2022-01-21 13:00:00,168.28,168.74,167.9,168.12,84524.0,155.5849,156.0102,155.2335,155.4369,84524.0
2022-01-21 13:10:00,168.13,169.0,167.76,167.91,90131.0,155.4462,156.2505,155.1041,155.2428,90131.0
2022-01-21 13:20:00,167.88,167.88,166.98,167.27,86779.0,155.215,155.215,154.3829,154.6511,86779.0
2022-01-21 13:30:00,167.24,168.11,167.1,167.67,81098.0,154.6233,155.4277,154.4939,155.0209,81098.0
2022-01-21 13:40:00,167.6,168.3,167.3,167.72,79718.0,154.9562,155.6034,154.6788,155.0671,79718.0
2022-01-21 13:50:00,167.71,168.21,166.93,167.11,63854.0,155.0579,155.5201,154.3367,154.5031,63854.0
2022-01-21 14:00:00,167.2,168.13,167.18,167.47,79831.0,154.5863,155.4462,154.5679,154.836,79831.0
2022-01-21 14:10:00,167.49,167.94,167.23,167.37,80222.0,154.8545,155.2705,154.6141,154.7435,80222.0
2022-01-21 14:20:00,167.4,167.77,166.33,166.42,81846.0,154.7713,155.1133,153.782,153.8652,81846.0
2022-01-21 14:30:00,166.42,166.7,165.85,166.61,111165.0,153.8652,154.1241,153.3382,154.0409,111165.0
2022-01-21 14:40:00,166.67,167.24,166.6,167.09,63781.0,154.0963,154.6233,154.0316,154.4846,63781.0
2022-01-21 14:50:00,167.03,167.03,165.87,165.96,70218.0,154.4292,154.4292,153.3567,153.4399,70218.0
2022-01-21 15:00:00,165.93,166.57,165.44,165.8,118302.0,153.4122,154.0039,152.9591,153.292,118302.0
2022-01-21 15:10:00,165.73,166.6,165.31,166.16,121442.0,153.2272,154.0316,152.8389,153.6248,121442.0
2022-01-21 15:20:00,166.16,166.16,165.26,165.64,125946.0,153.6248,153.6248,152.7927,153.144,125946.0
2022-01-21 15:30:00,165.63,166.43,165.59,166.34,108009.0,153.1348,153.8744,153.0978,153.7912,108009.0
2022-01-21 15:40:00,166.31,167.3,165.94,166.3,194401.0,153.7635,154.6788,153.4214,153.7542,194401.0
2022-01-21 15:50:00,166.21,166.21,164.57,164.98,864447.0,153.671,153.671,152.1548,152.5338,864447.0
2022-01-24 09:30:00,162.18,164.1,161.51,163.99,563946.0,149.9451,151.7202,149.3256,151.6185,563946.0
2022-01-24 09:40:00,163.95,164.36,162.48,163.43,305739.0,151.5815,151.9606,150.2224,151.1008,305739.0
2022-01-24 09:50:00,163.51,165.24,162.26,162.82,358171.0,151.1747,152.7742,150.019,150.5368,358171.0
2022-01-24 10:00:00,162.72,164.43,162.5,162.51,225794.0,150.4443,152.0253,150.2409,150.2502,225794.0
2022-01-24 10:10:00,162.63,163.66,161.73,162.16,319158.0,150.3611,151.3134,149.529,149.9266,319158.0
2022-01-24 10:20:00,162.17,164.88,162.15,163.82,289889.0,149.9358,152.4414,149.9173,151.4613,289889.0
2022-01-24 10:30:00,163.8,165.45,163.74,164.51,336133.0,151.4428,152.9684,151.3874,152.0993,336133.0
2022-01-24 10:40:00,164.47,164.98,163.29,163.47,215326.0,152.0623,152.5338,150.9713,151.1377,215326.0
2022-01-24 10:50:00,163.47,165.6,163.12,164.42,164298.0,151.1377,153.107,150.8141,152.0161,164298.0
2022-01-24 11:00:00,164.43,164.71,163.75,163.96,159021.0,152.0253,152.2842,151.3966,151.5908,159021.0
2022-01-24 11:10:00,163.93,164.73,163.45,163.88,162946.0,151.563,152.3027,151.1192,151.5168,162946.0
2022-01-24 11:20:00,163.83,164.5,163.33,164.1,120116.0,151.4706,152.09,151.0083,151.7202,120116.0
2022-01-24 11:30:00,164.03,164.39,162.3,162.34,125265.0,151.6555,151.9883,150.056,150.093,125265.0
2022-01-24 11:40:00,162.33,162.5,160.77,160.78,196566.0,150.0837,150.2409,148.6414,148.6507,196566.0
2022-01-24 11:50:00,160.78,162.37,160.65,162.29,201460.0,148.6507,150.1207,148.5305,150.0468,201460.0
2022-01-24 12:00:00,161.97,162.21,160.09,160.25,147751.0,149.7509,149.9728,148.0127,148.1607,147751.0
2022-01-24 12:10:00,160.25,160.52,158.6,159.4,239137.0,148.1607,148.4103,146.6351,147.3748,239137.0
2022-01-24 12:20:00,159.33,160.25,158.65,159.4,141704.0,147.3101,148.1607,146.6814,147.3748,141704.0
2022-01-24 12:30:00,159.4,160.12,158.65,159.39,186280.0,147.3748,148.0405,146.6814,147.3655,186280.0
2022-01-24 12:40:00,159.35,161.08,158.78,161.0,153648.0,147.3285,148.928,146.8016,148.8541,153648.0
2022-01-24 12:50:00,160.85,162.32,160.48,161.63,134765.0,148.7154,150.0745,148.3733,149.4365,134765.0
2022-01-24 13:00:00,161.5,163.55,161.25,163.13,181984.0,149.3164,151.2117,149.0852,150.8234,181984.0
2022-01-24 13:10:00,163.09,164.43,163.04,164.36,185026.0,150.7864,152.0253,150.7402,151.9606,185026.0
2022-01-24 13:20:00,164.31,164.5,163.2,163.26,226314.0,151.9144,152.09,150.8881,150.9436,226314.0
2022-01-24 13:30:00,163.3,164.55,163.06,164.03,103165.0,150.9806,152.1363,150.7587,151.6555,103165.0
2022-01-24 13:40:00,163.94,164.79,162.66,164.79,153441.0,151.5723,152.3582,150.3888,152.3582,153441.0
2022-01-24 13:50:00,164.79,165.72,164.73,165.48,136812.0,152.3582,153.218,152.3027,152.9961,136812.0
2022-01-24 14:00:00,165.6,166.9,165.42,166.57,187616.0,153.107,154.309,152.9406,154.0039,187616.0
2022-01-24 14:10:00,166.65,167.11,164.62,164.98,184215.0,154.0778,154.5031,152.201,152.5338,184215.0
2022-01-24 14:20:00,164.98,165.67,163.94,164.75,162071.0,152.5338,153.1718,151.5723,152.3212,162071.0
2022-01-24 14:30:00,164.69,165.7,163.79,164.45,124847.0,152.2657,153.1995,151.4336,152.0438,124847.0
2022-01-24 14:40:00,164.35,165.89,164.21,165.67,168280.0,151.9513,153.3752,151.8219,153.1718,168280.0
2022-01-24 14:50:00,165.77,166.74,165.34,166.45,103366.0,153.2642,154.161,152.8667,153.8929,103366.0
2022-01-24 15:00:00,166.52,167.29,166.19,167.2,202263.0,153.9576,154.6696,153.6525,154.5863,202263.0
2022-01-24 15:10:00,167.23,168.91,166.93,167.12,237160.0,154.6141,156.1673,154.3367,154.5124,237160.0
2022-01-24 15:20:00,167.16,168.44,167.13,167.8,203259.0,154.5494,155.7328,154.5216,155.1411,203259.0
2022-01-24 15:30:00,167.67,170.71,167.28,170.63,490151.0,155.0209,157.8315,154.6603,157.7576,490151.0
2022-01-24 15:40:00,170.63,170.82,168.05,169.18,477013.0,157.7576,157.9332,155.3722,156.417,477013.0
2022-01-24 15:50:00,169.23,170.31,168.88,170.22,947037.0,156.4632,157.4617,156.1396,157.3785,947037.0
2022-01-25 09:30:00,166.32,168.0,165.55,166.66,342860.0,153.7727,155.326,153.0608,154.0871,342860.0
2022-01-25 09:40:00,166.52,167.34,164.34,164.81,155767.0,153.9576,154.7158,151.9421,152.3766,155767.0
2022-01-25 09:50:00,164.74,165.76,163.71,165.0,168207.0,152.3119,153.255,151.3596,152.5523,168207.0
2022-01-25 10:00:00,164.99,165.93,164.06,165.84,148807.0,152.5431,153.4122,151.6832,153.3289,148807.0
2022-01-25 10:10:00,165.78,166.39,164.7,166.09,121777.0,153.2735,153.8374,152.2749,153.5601,121777.0
2022-01-25 10:20:00,165.98,167.96,165.16,167.96,138894.0,153.4584,155.289,152.7002,155.289,138894.0
2022-01-25 10:30:00,167.95,168.2,166.42,166.72,148430.0,155.2798,155.5109,153.8652,154.1426,148430.0
2022-01-25 10:40:00,166.84,168.34,166.35,168.1,154341.0,154.2535,155.6403,153.8005,155.4184,154341.0
2022-01-25 10:50:00,168.09,168.22,166.04,166.15,122482.0,155.4092,155.5294,153.5139,153.6156,122482.0
2022-01-25 11:00:00,166.13,167.09,165.64,166.19,89212.0,153.5971,154.4846,153.144,153.6525,89212.0
2022-01-25 11:10:00,166.2,167.27,165.72,167.21,69438.0,153.6618,154.6511,153.218,154.5956,69438.0
2022-01-25 11:20:00,167.14,167.62,166.43,166.89,62364.0,154.5309,154.9747,153.8744,154.2997,62364.0
2022-01-25 11:30:00,166.97,167.03,165.27,165.59,76164.0,154.3737,154.4292,152.8019,153.0978,76164.0
2022-01-25 11:40:00,165.59,166.71,165.46,166.54,54855.0,153.0978,154.1333,152.9776,153.9761,54855.0
2022-01-25 11:50:00,166.41,167.03,165.37,165.37,62539.0,153.8559,154.4292,152.8944,152.8944,62539.0
2022-01-25 12:00:00,165.44,167.33,165.35,166.5,173337.0,152.9591,154.7065,152.8759,153.9392,173337.0
2022-01-25 12:10:00,166.57,166.7,165.2,165.99,69621.0,154.0039,154.1241,152.7372,153.4676,69621.0
2022-01-25 12:20:00,166.08,166.87,165.74,166.44,86315.0,153.5508,154.2812,153.2365,153.8837,86315.0
2022-01-25 12:30:00,166.24,166.3,165.5,165.77,62888.0,153.6988,153.7542,153.0146,153.2642,62888.0
2022-01-25 12:40:00,165.77,166.0,164.88,165.28,126440.0,153.2642,153.4769,152.4414,152.8112,126440.0
2022-01-25 12:50:00,165.3,166.21,161.2,166.2,69327.0,152.8297,153.671,149.039,153.6618,69327.0
2022-01-25 13:00:00,166.22,166.22,165.29,165.88,64222.0,153.6803,153.6803,152.8204,153.3659,64222.0
2022-01-25 13:10:00,165.89,166.89,165.82,166.72,127979.0,153.3752,154.2997,153.3104,154.1426,127979.0
2022-01-25 13:20:00,166.69,167.4,166.07,167.3,74564.0,154.1148,154.7713,153.5416,154.6788,74564.0
2022-01-25 13:30:00,167.25,167.4,166.56,167.32,99256.0,154.6326,154.7713,153.9946,154.6973,99256.0
2022-01-25 13:40:00,167.33,168.03,166.85,167.88,103709.0,154.7065,155.3537,154.2627,155.215,103709.0
2022-01-25 13:50:00,167.84,168.69,167.83,168.56,148768.0,155.1781,155.9639,155.1688,155.8437,148768.0
2022-01-25 14:00:00,168.55,168.55,167.43,167.85,93725.0,155.8345,155.8345,154.799,155.1873,93725.0
2022-01-25 14:10:00,167.85,169.34,167.82,169.17,167057.0,155.1873,156.5649,155.1596,156.4077,167057.0
2022-01-25 14:20:00,169.1,169.88,168.92,169.41,238655.0,156.343,157.0642,156.1766,156.6296,238655.0
2022-01-25 14:30:00,169.4,169.5,168.61,169.37,161041.0,156.6204,156.7128,155.89,156.5926,161041.0
2022-01-25 14:40:00,169.41,170.03,169.2,169.64,161338.0,156.6296,157.2028,156.4355,156.8423,161338.0
2022-01-25 14:50:00,169.59,170.32,169.38,169.95,94856.0,156.796,157.471,156.6019,157.1289,94856.0
2022-01-25 15:00:00,170.01,170.03,168.72,169.08,116047.0,157.1844,157.2028,155.9917,156.3245,116047.0
2022-01-25 15:10:00,169.03,169.73,168.55,169.52,149988.0,156.2783,156.9255,155.8345,156.7313,149988.0
2022-01-25 15:20:00,169.48,169.48,167.19,167.5,115292.0,156.6943,156.6943,154.5771,154.8637,115292.0
2022-01-25 15:30:00,167.44,168.02,166.41,167.3,145950.0,154.8082,155.3445,153.8559,154.6788,145950.0
2022-01-25 15:40:00,167.35,167.94,166.8,167.1,169151.0,154.725,155.2705,154.2165,154.4939,169151.0
2022-01-25 15:50:00,166.96,166.97,165.12,165.39,893112.0,154.3644,154.3737,152.6633,152.9129,893112.0
2022-01-26 09:30:00,168.58,169.47,168.01,168.43,440169.0,155.8622,156.6851,155.3352,155.7235,440169.0
2022-01-26 09:40:00,168.43,170.11,168.09,169.46,196658.0,155.7235,157.2768,155.4092,156.6758,196658.0
2022-01-26 09:50:00,169.31,170.74,168.88,170.74,225210.0,156.5372,157.8593,156.1396,157.8593,225210.0
2022-01-26 10:00:00,170.75,171.08,170.09,170.34,150228.0,157.8685,158.1736,157.2583,157.4895,150228.0
2022-01-26 10:10:00,170.33,171.11,169.56,170.9,208148.0,157.4802,158.2014,156.7683,158.0072,208148.0
2022-01-26 10:20:00,170.81,171.11,169.77,170.14,279203.0,157.924,158.2014,156.9625,157.3045,279203.0
2022-01-26 10:30:00,170.11,170.73,169.62,170.1,126920.0,157.2768,157.85,156.8238,157.2676,126920.0
2022-01-26 10:40:00,170.05,170.3,168.65,169.11,117990.0,157.2213,157.4525,155.927,156.3523,117990.0
2022-01-26 10:50:00,169.06,169.81,168.59,169.56,86269.0,156.306,156.9994,155.8715,156.7683,86269.0
2022-01-26 11:00:00,169.5,169.76,168.9,169.55,75213.0,156.7128,156.9532,156.1581,156.7591,75213.0
2022-01-26 11:10:00,169.53,170.08,169.33,169.82,90312.0,156.7406,157.2491,156.5557,157.0087,90312.0
2022-01-26 11:20:00,169.9,170.15,169.64,169.64,65571.0,157.0827,157.3138,156.8423,156.8423,65571.0
2022-01-26 11:30:00,169.7,170.03,169.38,169.59,174638.0,156.8977,157.2028,156.6019,156.796,174638.0
2022-01-26 11:40:00,169.61,170.19,169.6,169.92,91543.0,156.8145,157.3508,156.8053,157.1011,91543.0
2022-01-26 11:50:00,169.84,170.29,169.48,169.96,58184.0,157.0272,157.4432,156.6943,157.1381,58184.0
2022-01-26 12:00:00,170.0,170.29,169.62,170.1,56714.0,157.1751,157.4432,156.8238,157.2676,56714.0
2022-01-26 12:10:00,170.09,170.84,169.88,170.43,92796.0,157.2583,157.9517,157.0642,157.5727,92796.0
2022-01-26 12:20:00,170.38,170.74,170.01,170.73,51035.0,157.5264,157.8593,157.1844,157.85,51035.0
2022-01-26 12:30:00,170.73,171.44,170.53,171.3,108248.0,157.85,158.5065,157.6651,158.377,108248.0
2022-01-26 12:40:00,171.31,172.2,171.31,171.63,127574.0,158.3863,159.2091,158.3863,158.6821,127574.0
2022-01-26 12:50:00,171.63,171.91,171.33,171.83,79335.0,158.6821,158.941,158.4048,158.8671,79335.0
2022-01-26 13:00:00,171.78,171.79,170.66,170.97,92355.0,158.8208,158.8301,157.7853,158.0719,92355.0
2022-01-26 13:10:00,170.91,171.3,170.82,171.11,66525.0,158.0165,158.377,157.9332,158.2014,66525.0
2022-01-26 13:20:00,171.03,171.8,170.68,171.64,113007.0,158.1274,158.8393,157.8038,158.6914,113007.0
2022-01-26 13:30:00,171.54,171.69,171.1,171.52,70782.0,158.5989,158.7376,158.1921,158.5804,70782.0
2022-01-26 13:40:00,171.55,171.9,171.28,171.61,72652.0,158.6082,158.9318,158.3585,158.6636,72652.0
2022-01-26 13:50:00,171.55,172.18,171.36,171.9,77827.0,158.6082,159.1906,158.4325,158.9318,77827.0
2022-01-26 14:00:00,171.73,174.55,171.73,172.95,316308.0,158.7746,161.3819,158.7746,159.9026,316308.0
2022-01-26 14:10:00,173.0,173.32,170.12,170.64,155206.0,159.9488,160.2446,157.2861,157.7668,155206.0
2022-01-26 14:20:00,170.7,172.12,170.3,171.97,106274.0,157.8223,159.1352,157.4525,158.9965,106274.0
2022-01-26 14:30:00,171.8,172.52,169.8,172.19,165934.0,158.8393,159.505,156.9902,159.1999,165934.0
2022-01-26 14:40:00,172.25,172.3,167.34,167.87,194028.0,159.2554,159.3016,154.7158,155.2058,194028.0
2022-01-26 14:50:00,167.79,168.64,167.31,168.16,247141.0,155.1318,155.9177,154.688,155.4739,247141.0
2022-01-26 15:00:00,168.03,168.03,164.34,164.34,232600.0,155.3537,155.3537,151.9421,151.9421,232600.0
2022-01-26 15:10:00,164.42,166.14,164.41,164.73,217829.0,152.0161,153.6063,152.0068,152.3027,217829.0
2022-01-26 15:20:00,164.75,167.02,163.9,166.89,194982.0,152.3212,154.4199,151.5353,154.2997,194982.0
2022-01-26 15:30:00,166.99,167.05,164.88,165.82,164064.0,154.3922,154.4477,152.4414,153.3104,164064.0
2022-01-26 15:40:00,165.92,167.16,165.32,166.32,245741.0,153.4029,154.5494,152.8482,153.7727,245741.0
2022-01-26 15:50:00,166.44,167.54,165.16,167.0,736486.0,153.8837,154.9007,152.7002,154.4014,736486.0
2022-01-27 09:30:00,169.39,169.69,167.5,168.53,327752.0,156.6111,156.8885,154.8637,155.816,327752.0
2022-01-27 09:40:00,168.53,171.02,168.5,170.76,255618.0,155.816,158.1182,155.7883,157.8778,255618.0
2022-01-27 09:50:00,170.84,171.45,168.53,169.11,518423.0,157.9517,158.5157,155.816,156.3523,518423.0
2022-01-27 10:00:00,169.14,169.92,167.71,169.29,157829.0,156.38,157.1011,155.0579,156.5187,157829.0
2022-01-27 10:10:00,169.25,169.54,167.93,167.96,184932.0,156.4817,156.7498,155.2613,155.289,184932.0
2022-01-27 10:20:00,168.04,168.23,165.84,165.84,196983.0,155.363,155.5386,153.3289,153.3289,196983.0
2022-01-27 10:30:00,165.95,166.22,164.86,165.13,257895.0,153.4306,153.6803,152.4229,152.6725,257895.0
2022-01-27 10:40:00,165.17,166.23,164.81,165.14,157361.0,152.7095,153.6895,152.3766,152.6817,157361.0
2022-01-27 10:50:00,165.13,166.64,165.12,166.1,108378.0,152.6725,154.0686,152.6633,153.5693,108378.0
2022-01-27 11:00:00,166.04,167.09,165.56,165.75,70632.0,153.5139,154.4846,153.0701,153.2457,70632.0
2022-01-27 11:10:00,165.95,166.76,165.49,165.77,71527.0,153.4306,154.1795,153.0053,153.2642,71527.0
2022-01-27 11:20:00,165.72,166.19,164.9,165.08,73836.0,153.218,153.6525,152.4599,152.6263,73836.0
2022-01-27 11:30:00,165.09,166.34,165.07,165.87,76777.0,152.6355,153.7912,152.617,153.3567,76777.0
2022-01-27 11:40:00,166.06,166.64,165.75,165.9,74283.0,153.5323,154.0686,153.2457,153.3844,74283.0
2022-01-27 11:50:00,165.95,166.35,165.67,166.11,33502.0,153.4306,153.8005,153.1718,153.5786,33502.0
2022-01-27 12:00:00,166.14,166.14,164.85,165.02,54711.0,153.6063,153.6063,152.4136,152.5708,54711.0
2022-01-27 12:10:00,165.1,165.12,163.71,164.03,88720.0,152.6448,152.6633,151.3596,151.6555,88720.0
2022-01-27 12:20:00,163.98,164.02,163.33,163.54,110165.0,151.6093,151.6462,151.0083,151.2025,110165.0
2022-01-27 12:30:00,163.54,163.82,162.77,162.96,95097.0,151.2025,151.4613,150.4905,150.6662,95097.0
2022-01-27 12:40:00,163.02,163.5,162.51,162.7,96375.0,150.7217,151.1655,150.2502,150.4258,96375.0
2022-01-27 12:50:00,162.75,164.4,162.67,163.95,86565.0,150.4721,151.9976,150.3981,151.5815,86565.0
2022-01-27 13:00:00,163.93,164.34,162.47,162.49,108514.0,151.563,151.9421,150.2132,150.2317,108514.0
2022-01-27 13:10:00,162.48,163.33,161.96,162.23,97911.0,150.2224,151.0083,149.7417,149.9913,97911.0
2022-01-27 13:20:00,162.2,162.25,161.47,161.71,180109.0,149.9635,150.0098,149.2886,149.5105,180109.0
2022-01-27 13:30:00,161.68,162.99,161.68,161.8,112619.0,149.4828,150.6939,149.4828,149.5937,112619.0
2022-01-27 13:40:00,161.81,162.73,161.58,162.49,94059.0,149.603,150.4536,149.3903,150.2317,94059.0
2022-01-27 13:50:00,162.34,163.12,161.9,162.96,90334.0,150.093,150.8141,149.6862,150.6662,90334.0
2022-01-27 14:00:00,163.03,164.41,162.95,163.48,119481.0,150.7309,152.0068,150.657,151.147,119481.0
2022-01-27 14:10:00,163.45,163.69,162.7,163.09,60727.0,151.1192,151.3411,150.4258,150.7864,60727.0
2022-01-27 14:20:00,162.94,163.09,162.05,162.34,77544.0,150.6477,150.7864,149.8249,150.093,77544.0
2022-01-27 14:30:00,162.32,162.57,161.54,162.14,63474.0,150.0745,150.3056,149.3533,149.9081,63474.0
2022-01-27 14:40:00,162.11,163.59,162.08,162.78,86401.0,149.8803,151.2487,149.8526,150.4998,86401.0
2022-01-27 14:50:00,162.72,162.79,161.92,162.55,37955.0,150.4443,150.509,149.7047,150.2871,37955.0
2022-01-27 15:00:00,162.68,163.1,162.12,162.22,71664.0,150.4073,150.7956,149.8896,149.982,71664.0
2022-01-27 15:10:00,162.19,162.35,161.32,161.73,189452.0,149.9543,150.1022,149.1499,149.529,189452.0
2022-01-27 15:20:00,161.71,161.88,160.95,161.38,269548.0,149.5105,149.6677,148.8078,149.2054,269548.0
2022-01-27 15:30:00,161.36,161.81,160.93,161.04,446346.0,149.1869,149.603,148.7894,148.8911,446346.0
2022-01-27 15:40:00,161.03,163.02,160.61,162.22,376780.0,148.8818,150.7217,148.4935,149.982,376780.0
2022-01-27 15:50:00,162.12,162.12,161.07,161.15,569210.0,149.8896,149.8896,148.9188,148.9928,569210.0
2022-01-28 09:30:00,162.01,162.33,159.24,159.97,420918.0,149.7879,150.0837,147.2268,147.9018,420918.0
2022-01-28 09:40:00,160.02,160.45,158.6,159.21,164013.0,147.948,148.3456,146.6351,147.1991,164013.0
2022-01-28 09:50:00,159.22,159.45,157.71,158.28,219280.0,147.2084,147.421,145.8123,146.3393,219280.0
2022-01-28 10:00:00,158.31,158.8,157.38,158.46,160790.0,146.367,146.82,145.5072,146.5057,160790.0
2022-01-28 10:10:00,158.47,161.0,158.47,160.78,362236.0,146.5149,148.8541,146.5149,148.6507,362236.0
2022-01-28 10:20:00,160.74,161.2,160.0,160.46,348065.0,148.6137,149.039,147.9295,148.3548,348065.0
2022-01-28 10:30:00,160.47,160.78,159.66,160.44,156867.0,148.3641,148.6507,147.6152,148.3363,156867.0
2022-01-28 10:40:00,160.29,161.76,159.28,161.55,130906.0,148.1976,149.5567,147.2638,149.3626,130906.0
2022-01-28 10:50:00,161.7,162.51,161.32,162.43,209242.0,149.5013,150.2502,149.1499,150.1762,209242.0
2022-01-28 11:00:00,162.47,162.68,161.76,162.68,168998.0,150.2132,150.4073,149.5567,150.4073,168998.0
2022-01-28 11:10:00,162.65,164.79,162.6,164.38,179066.0,150.3796,152.3582,150.3334,151.9791,179066.0
2022-01-28 11:20:00,164.45,164.69,163.8,164.01,174508.0,152.0438,152.2657,151.4428,151.637,174508.0
2022-01-28 11:30:00,164.08,164.12,163.03,163.51,72660.0,151.7017,151.7387,150.7309,151.1747,72660.0
2022-01-28 11:40:00,163.5,163.76,163.12,163.4,98176.0,151.1655,151.4059,150.8141,151.073,98176.0
2022-01-28 11:50:00,163.41,165.17,163.35,164.81,116052.0,151.0823,152.7095,151.0268,152.3766,116052.0
2022-01-28 12:00:00,164.82,164.87,164.04,164.46,72995.0,152.3859,152.4321,151.6647,152.053,72995.0
2022-01-28 12:10:00,164.42,164.42,163.57,164.05,98918.0,152.0161,152.0161,151.2302,151.674,98918.0
2022-01-28 12:20:00,163.99,163.99,162.96,163.5,97104.0,151.6185,151.6185,150.6662,151.1655,97104.0
2022-01-28 12:30:00,163.49,164.08,163.39,163.78,79480.0,151.1562,151.7017,151.0638,151.4243,79480.0
2022-01-28 12:40:00,163.8,164.52,163.74,163.83,54613.0,151.4428,152.1085,151.3874,151.4706,54613.0
2022-01-28 12:50:00,163.84,163.84,163.11,163.27,55301.0,151.4798,151.4798,150.8049,150.9528,55301.0
2022-01-28 13:00:00,163.22,164.38,163.18,164.27,48115.0,150.9066,151.9791,150.8696,151.8774,48115.0
2022-01-28 13:10:00,164.2,164.5,164.05,164.29,47604.0,151.8127,152.09,151.674,151.8959,47604.0
2022-01-28 13:20:00,164.15,164.25,163.17,163.57,59205.0,151.7664,151.8589,150.8604,151.2302,59205.0
2022-01-28 13:30:00,163.83,164.51,163.63,163.89,87371.0,151.4706,152.0993,151.2857,151.526,87371.0
2022-01-28 13:40:00,163.83,164.18,163.46,163.63,39723.0,151.4706,151.7942,151.1285,151.2857,39723.0
2022-01-28 13:50:00,163.68,164.0,163.44,163.48,60964.0,151.3319,151.6278,151.11,151.147,60964.0
2022-01-28 14:00:00,163.51,163.96,162.07,162.3,82777.0,151.1747,151.5908,149.8434,150.056,82777.0
2022-01-28 14:10:00,162.22,162.62,161.5,161.61,72637.0,149.982,150.3519,149.3164,149.4181,72637.0
2022-01-28 14:20:00,161.65,161.7,161.1,161.47,75361.0,149.455,149.5013,148.9465,149.2886,75361.0
2022-01-28 14:30:00,161.42,161.9,160.96,161.85,88507.0,149.2424,149.6862,148.8171,149.6399,88507.0
2022-01-28 14:40:00,161.88,162.7,161.87,162.49,83695.0,149.6677,150.4258,149.6584,150.2317,83695.0
2022-01-28 14:50:00,162.52,163.14,162.01,163.01,72941.0,150.2594,150.8326,149.7879,150.7124,72941.0
2022-01-28 15:00:00,163.07,163.5,162.97,163.34,64275.0,150.7679,151.1655,150.6755,151.0175,64275.0
2022-01-28 15:10:00,163.32,163.86,162.87,163.81,82265.0,150.9991,151.4983,150.583,151.4521,82265.0
2022-01-28 15:20:00,163.83,164.69,163.65,164.34,125617.0,151.4706,152.2657,151.3042,151.9421,125617.0
2022-01-28 15:30:00,164.26,164.68,163.28,164.59,207112.0,151.8681,152.2565,150.9621,152.1732,207112.0
2022-01-28 15:40:00,164.5,165.44,164.4,165.43,167464.0,152.09,152.9591,151.9976,152.9499,167464.0
2022-01-28 15:50:00,165.48,166.94,165.48,166.86,770803.0,152.9961,154.346,152.9961,154.272,770803.0
2022-01-31 09:30:00,167.06,168.93,165.8,168.76,336506.0,154.4569,156.1858,153.292,156.0287,336506.0
2022-01-31 09:40:00,168.88,169.5,168.5,168.77,223027.0,156.1396,156.7128,155.7883,156.0379,223027.0
2022-01-31 09:50:00,168.81,170.42,168.22,170.31,194427.0,156.0749,157.5634,155.5294,157.4617,194427.0
2022-01-31 10:00:00,170.31,171.7,170.08,171.64,286509.0,157.4617,158.7469,157.2491,158.6914,286509.0
2022-01-31 10:10:00,171.62,171.62,170.62,170.97,317483.0,158.6729,158.6729,157.7483,158.0719,317483.0
2022-01-31 10:20:00,171.01,171.83,170.68,170.76,142648.0,158.1089,158.8671,157.8038,157.8778,142648.0
2022-01-31 10:30:00,170.82,171.68,170.61,171.17,98259.0,157.9332,158.7284,157.7391,158.2568,98259.0
2022-01-31 10:40:00,171.25,171.69,170.86,171.28,72353.0,158.3308,158.7376,157.9702,158.3585,72353.0
2022-01-31 10:50:00,171.17,171.79,171.17,171.79,64269.0,158.2568,158.8301,158.2568,158.8301,64269.0
2022-01-31 11:00:00,171.77,172.43,171.38,171.51,121989.0,158.8116,159.4218,158.451,158.5712,121989.0
2022-01-31 11:10:00,171.49,171.74,171.0,171.38,120825.0,158.5527,158.7838,158.0997,158.451,120825.0
2022-01-31 11:20:00,171.48,171.97,171.39,171.55,83779.0,158.5435,158.9965,158.4602,158.6082,83779.0
2022-01-31 11:30:00,171.59,172.28,171.35,171.65,109623.0,158.6452,159.2831,158.4233,158.7006,109623.0
2022-01-31 11:40:00,171.67,172.03,171.41,171.94,68254.0,158.7191,159.052,158.4787,158.9688,68254.0
2022-01-31 11:50:00,171.92,172.87,171.81,172.84,113492.0,158.9503,159.8286,158.8486,159.8009,113492.0
2022-01-31 12:00:00,172.87,172.87,172.18,172.24,80219.0,159.8286,159.8286,159.1906,159.2461,80219.0
2022-01-31 12:10:00,172.38,172.62,171.91,172.16,75834.0,159.3756,159.5975,158.941,159.1722,75834.0
2022-01-31 12:20:00,172.14,172.16,171.12,171.56,63959.0,159.1537,159.1722,158.2106,158.6174,63959.0
2022-01-31 12:30:00,171.56,171.82,171.27,171.66,47261.0,158.6174,158.8578,158.3493,158.7099,47261.0
2022-01-31 12:40:00,171.69,172.24,171.57,172.24,49476.0,158.7376,159.2461,158.6267,159.2461,49476.0
2022-01-31 12:50:00,172.14,172.51,171.99,172.48,147230.0,159.1537,159.4958,159.015,159.468,147230.0
2022-01-31 13:00:00,172.46,172.52,172.06,172.31,232194.0,159.4495,159.505,159.0797,159.3108,232194.0
2022-01-31 13:10:00,172.29,172.55,171.99,172.55,82101.0,159.2923,159.5327,159.015,159.5327,82101.0
2022-01-31 13:20:00,172.53,172.54,171.88,171.93,59899.0,159.5142,159.5235,158.9133,158.9595,59899.0
2022-01-31 13:30:00,171.96,172.44,171.4,172.14,84831.0,158.9872,159.431,158.4695,159.1537,84831.0
2022-01-31 13:40:00,172.18,172.64,171.82,172.18,69442.0,159.1906,159.6159,158.8578,159.1906,69442.0
2022-01-31 13:50:00,172.2,172.38,171.96,172.24,73132.0,159.2091,159.3756,158.9872,159.2461,73132.0
2022-01-31 14:00:00,172.32,173.01,172.23,172.76,89208.0,159.3201,159.958,159.2369,159.7269,89208.0
2022-01-31 14:10:00,172.75,173.2,172.75,173.15,125274.0,159.7176,160.1337,159.7176,160.0875,125274.0
2022-01-31 14:20:00,173.15,173.81,172.8,173.7,143431.0,160.0875,160.6977,159.7639,160.596,143431.0
2022-01-31 14:30:00,173.64,173.89,173.44,173.79,120145.0,160.5405,160.7716,160.3556,160.6792,120145.0
2022-01-31 14:40:00,173.87,174.3,173.77,173.99,150576.0,160.7532,161.1507,160.6607,160.8641,150576.0
2022-01-31 14:50:00,173.99,174.34,173.86,174.21,133604.0,160.8641,161.1877,160.7439,161.0675,133604.0
2022-01-31 15:00:00,174.23,174.5,173.65,173.68,167433.0,161.086,161.3356,160.5498,160.5775,167433.0
2022-01-31 15:10:00,173.73,173.83,172.72,172.99,183359.0,160.6237,160.7162,159.6899,159.9395,183359.0
2022-01-31 15:20:00,172.95,173.92,172.94,173.55,110815.0,159.9026,160.7994,159.8933,160.4573,110815.0
2022-01-31 15:30:00,173.57,174.82,173.39,174.25,187023.0,160.4758,161.6315,160.3094,161.1045,187023.0
2022-01-31 15:40:00,174.24,175.13,174.07,175.09,240287.0,161.0952,161.9181,160.9381,161.8811,240287.0
2022-01-31 15:50:00,175.07,175.95,174.92,175.86,911952.0,161.8626,162.6762,161.7239,162.593,911952.0
2022-02-01 09:30:00,176.44,176.75,173.73,173.77,667864.0,163.1293,163.4159,160.6237,160.6607,667864.0
2022-02-01 09:40:00,173.75,174.74,173.29,174.38,288428.0,160.6422,161.5575,160.2169,161.2247,288428.0
2022-02-01 09:50:00,174.42,175.36,173.76,174.71,196318.0,161.2617,162.1307,160.6515,161.5298,196318.0
2022-02-01 10:00:00,174.73,174.81,173.28,173.6,224524.0,161.5483,161.6222,160.2077,160.5035,224524.0
2022-02-01 10:10:00,173.58,174.29,173.1,173.81,138894.0,160.485,161.1415,160.0412,160.6977,138894.0
2022-02-01 10:20:00,173.76,175.05,173.71,174.45,169608.0,160.6515,161.8441,160.6052,161.2894,169608.0
2022-02-01 10:30:00,174.48,175.23,173.82,174.3,140106.0,161.3171,162.0106,160.7069,161.1507,140106.0
2022-02-01 10:40:00,174.34,174.66,173.25,173.53,89632.0,161.1877,161.4836,160.1799,160.4388,89632.0
2022-02-01 10:50:00,173.49,174.59,173.4,174.59,86282.0,160.4018,161.4188,160.3186,161.4188,86282.0
2022-02-01 11:00:00,174.5,175.15,174.32,175.01,102784.0,161.3356,161.9366,161.1692,161.8072,102784.0
2022-02-01 11:10:00,175.03,175.84,174.8,175.3,104715.0,161.8256,162.5745,161.613,162.0753,104715.0
2022-02-01 11:20:00,175.33,175.66,174.79,175.41,107490.0,162.103,162.4081,161.6037,162.177,107490.0
2022-02-01 11:30:00,175.35,175.99,174.94,175.77,110923.0,162.1215,162.7132,161.7424,162.5098,110923.0
2022-02-01 11:40:00,175.78,176.29,175.47,175.93,103183.0,162.5191,162.9906,162.2324,162.6577,103183.0
2022-02-01 11:50:00,175.95,176.52,175.71,176.22,102277.0,162.6762,163.2032,162.4543,162.9259,102277.0
2022-02-01 12:00:00,176.2,176.49,175.87,176.14,147465.0,162.9074,163.1755,162.6023,162.8519,147465.0
2022-02-01 12:10:00,176.08,176.17,175.38,176.13,130389.0,162.7964,162.8796,162.1492,162.8427,130389.0
2022-02-01 12:20:00,176.09,176.17,175.62,176.12,130967.0,162.8057,162.8796,162.3711,162.8334,130967.0
2022-02-01 12:30:00,176.15,176.17,175.61,175.77,107529.0,162.8611,162.8796,162.3619,162.5098,107529.0
2022-02-01 12:40:00,175.79,176.06,175.67,175.92,63886.0,162.5283,162.7779,162.4174,162.6485,63886.0
2022-02-01 12:50:00,175.89,176.45,175.73,176.28,59969.0,162.6208,163.1385,162.4728,162.9813,59969.0
2022-02-01 13:00:00,176.28,176.39,175.82,176.07,62968.0,162.9813,163.083,162.556,162.7872,62968.0
2022-02-01 13:10:00,175.97,176.55,175.96,175.98,74554.0,162.6947,163.231,162.6855,162.704,74554.0
2022-02-01 13:20:00,176.03,176.25,175.91,176.13,68367.0,162.7502,162.9536,162.6393,162.8427,68367.0
2022-02-01 13:30:00,176.09,176.2,175.38,176.0,116183.0,162.8057,162.9074,162.1492,162.7225,116183.0
2022-02-01 13:40:00,175.97,176.07,175.49,175.66,56423.0,162.6947,162.7872,162.2509,162.4081,56423.0
2022-02-01 13:50:00,175.59,175.85,175.25,175.47,128522.0,162.3434,162.5838,162.029,162.2324,128522.0
2022-02-01 14:00:00,175.5,175.94,175.37,175.85,77865.0,162.2602,162.667,162.14,162.5838,77865.0
2022-02-01 14:10:00,175.76,176.0,175.04,175.08,71449.0,162.5006,162.7225,161.8349,161.8719,71449.0
2022-02-01 14:20:00,175.16,175.16,174.39,174.96,83160.0,161.9458,161.9458,161.2339,161.7609,83160.0
2022-02-01 14:30:00,175.05,175.33,174.59,174.92,53669.0,161.8441,162.103,161.4188,161.7239,53669.0
2022-02-01 14:40:00,174.92,175.2,174.74,174.97,48071.0,161.7239,161.9828,161.5575,161.7702,48071.0
2022-02-01 14:50:00,174.95,175.04,174.44,174.71,73010.0,161.7517,161.8349,161.2802,161.5298,73010.0
2022-02-01 15:00:00,174.68,175.47,174.47,175.42,107131.0,161.502,162.2324,161.3079,162.1862,107131.0
2022-02-01 15:10:00,175.42,175.48,175.01,175.36,96269.0,162.1862,162.2417,161.8072,162.1307,96269.0
2022-02-01 15:20:00,175.37,175.91,175.3,175.89,91326.0,162.14,162.6393,162.0753,162.6208,91326.0
2022-02-01 15:30:00,175.92,176.46,175.6,175.67,205310.0,162.6485,163.1478,162.3526,162.4174,205310.0
2022-02-01 15:40:00,175.68,176.53,175.64,176.46,181784.0,162.4266,163.2125,162.3896,163.1478,181784.0
2022-02-01 15:50:00,176.49,177.43,176.23,177.13,521053.0,163.1755,164.0446,162.9351,163.7672,521053.0
2022-02-02 09:30:00,180.94,183.0,180.26,181.49,792237.0,167.2898,169.1944,166.6611,167.7983,792237.0
2022-02-02 09:40:00,181.47,182.98,181.04,181.69,635685.0,167.7798,169.1759,167.3822,167.9832,635685.0
2022-02-02 09:50:00,181.62,183.07,181.08,182.72,367842.0,167.9185,169.2591,167.4192,168.9355,367842.0
2022-02-02 10:00:00,182.65,185.1,182.61,184.92,645632.0,168.8708,171.136,168.8338,170.9695,645632.0
2022-02-02 10:10:00,184.91,184.99,183.4,183.75,378222.0,170.9603,171.0343,169.5642,169.8878,378222.0
2022-02-02 10:20:00,183.64,184.24,183.08,184.0,374668.0,169.7861,170.3408,169.2683,170.1189,374668.0
2022-02-02 10:30:00,184.07,184.82,183.38,184.54,291656.0,170.1837,170.8771,169.5457,170.6182,291656.0
2022-02-02 10:40:00,184.57,186.01,183.8,185.5,436598.0,170.6459,171.9773,169.934,171.5058,436598.0
2022-02-02 10:50:00,185.53,185.72,184.77,185.59,287112.0,171.5335,171.7092,170.8309,171.589,287112.0
2022-02-02 11:00:00,185.55,185.7,184.51,184.76,316050.0,171.552,171.6907,170.5905,170.8216,316050.0
2022-02-02 11:10:00,184.72,184.83,183.06,183.4,345542.0,170.7846,170.8863,169.2499,169.5642,345542.0
2022-02-02 11:20:00,183.39,185.45,183.33,184.78,350543.0,169.555,171.4596,169.4995,170.8401,350543.0
2022-02-02 11:30:00,184.7,184.73,183.36,183.55,279874.0,170.7661,170.7939,169.5272,169.7029,279874.0
2022-02-02 11:40:00,183.52,184.46,183.39,183.92,135908.0,169.6752,170.5442,169.555,170.045,135908.0
2022-02-02 11:50:00,183.74,185.01,183.68,184.98,184265.0,169.8786,171.0527,169.8231,171.025,184265.0
2022-02-02 12:00:00,184.99,185.75,184.54,185.7,194140.0,171.0343,171.7369,170.6182,171.6907,194140.0
2022-02-02 12:10:00,185.74,185.96,184.66,184.78,248696.0,171.7277,171.9311,170.7291,170.8401,248696.0
2022-02-02 12:20:00,184.81,185.06,184.31,184.46,207973.0,170.8678,171.099,170.4056,170.5442,207973.0
2022-02-02 12:30:00,184.47,185.01,184.21,184.86,335395.0,170.5535,171.0527,170.3131,170.9141,335395.0
2022-02-02 12:40:00,184.81,186.67,184.59,186.3,761400.0,170.8678,172.5875,170.6644,172.2454,761400.0
2022-02-02 12:50:00,186.32,187.0,186.09,186.72,378655.0,172.2639,172.8926,172.0513,172.6337,378655.0
2022-02-02 13:00:00,186.72,187.11,186.4,186.81,304576.0,172.6337,172.9943,172.3379,172.717,304576.0
2022-02-02 13:10:00,186.84,187.58,186.53,187.49,294815.0,172.7447,173.4289,172.4581,173.3457,294815.0
2022-02-02 13:20:00,187.49,187.73,186.76,187.62,322244.0,173.3457,173.5675,172.6707,173.4658,322244.0
2022-02-02 13:30:00,187.6,187.85,187.34,187.71,226329.0,173.4474,173.6785,173.207,173.5491,226329.0
2022-02-02 13:40:00,187.72,187.95,187.48,187.53,291075.0,173.5583,173.771,173.3364,173.3826,291075.0
2022-02-02 13:50:00,187.56,187.7,186.85,187.0,265258.0,173.4104,173.5398,172.7539,172.8926,265258.0
2022-02-02 14:00:00,186.97,187.86,186.94,187.15,273273.0,172.8649,173.6877,172.8371,173.0313,273273.0
2022-02-02 14:10:00,187.21,187.57,186.56,187.34,373599.0,173.0868,173.4196,172.4858,173.207,373599.0
2022-02-02 14:20:00,187.33,187.34,185.91,186.24,222798.0,173.1977,173.207,171.8848,172.19,222798.0
2022-02-02 14:30:00,186.21,187.14,186.16,186.85,233531.0,172.1622,173.0221,172.116,172.7539,233531.0
2022-02-02 14:40:00,186.9,187.68,186.89,187.61,173822.0,172.8002,173.5213,172.7909,173.4566,173822.0
2022-02-02 14:50:00,187.67,187.9,187.36,187.69,261349.0,173.5121,173.7247,173.2255,173.5306,261349.0
2022-02-02 15:00:00,187.76,187.81,186.82,187.44,436146.0,173.5953,173.6415,172.7262,173.2994,436146.0
2022-02-02 15:10:00,187.46,187.52,187.04,187.49,166758.0,173.3179,173.3734,172.9296,173.3457,166758.0
2022-02-02 15:20:00,187.49,187.79,187.05,187.54,311987.0,173.3457,173.623,172.9388,173.3919,311987.0
2022-02-02 15:30:00,187.5,188.64,187.5,187.76,655885.0,173.3549,174.4089,173.3549,173.5953,655885.0
2022-02-02 15:40:00,187.77,188.48,187.21,188.19,521403.0,173.6045,174.261,173.0868,173.9928,521403.0
2022-02-02 15:50:00,188.18,188.64,187.12,188.36,1098879.0,173.9836,174.4089,173.0036,174.15,1098879.0
2022-02-03 09:30:00,181.0,191.0,180.37,189.2,2511167.0,167.3453,176.5909,166.7628,174.9266,2511167.0
2022-02-03 09:40:00,189.2,192.1,184.0,185.82,2189347.0,174.9266,177.6079,170.1189,171.8016,2189347.0
2022-02-03 09:50:00,185.84,186.5,183.52,184.32,1023391.0,171.8201,172.4303,169.6752,170.4148,1023391.0
2022-02-03 10:00:00,184.22,184.22,181.52,182.45,889362.0,170.3223,170.3223,167.826,168.6859,889362.0
2022-02-03 10:10:00,182.4,183.75,181.8,182.78,783219.0,168.6396,169.8878,168.0849,168.991,783219.0
2022-02-03 10:20:00,182.72,184.28,182.25,184.18,613543.0,168.9355,170.3778,168.501,170.2854,613543.0
2022-02-03 10:30:00,184.16,184.6,182.73,183.32,452091.0,170.2669,170.6737,168.9448,169.4902,452091.0
2022-02-03 10:40:00,183.16,184.0,182.84,183.0,309734.0,169.3423,170.1189,169.0465,169.1944,309734.0
2022-02-03 10:50:00,183.17,183.28,182.09,182.43,305694.0,169.3516,169.4533,168.353,168.6674,305694.0
2022-02-03 11:00:00,182.43,182.55,181.11,181.58,360538.0,168.6674,168.7783,167.447,167.8815,360538.0
2022-02-03 11:10:00,181.67,182.95,181.32,182.68,285394.0,167.9647,169.1482,167.6411,168.8985,285394.0
2022-02-03 11:20:00,182.68,182.68,181.25,181.8,304480.0,168.8985,168.8985,167.5764,168.0849,304480.0
2022-02-03 11:30:00,181.81,182.05,180.56,180.9,336166.0,168.0942,168.316,166.9385,167.2528,336166.0
2022-02-03 11:40:00,180.95,181.23,179.01,179.19,522858.0,167.299,167.5579,165.5054,165.6718,522858.0
2022-02-03 11:50:00,179.25,179.94,178.5,178.95,442256.0,165.7273,166.3652,165.0339,165.4499,442256.0
2022-02-03 12:00:00,178.95,179.46,177.79,178.15,412457.0,165.4499,165.9214,164.3774,164.7103,412457.0
2022-02-03 12:10:00,178.15,178.82,177.3,177.4,335936.0,164.7103,165.3297,163.9244,164.0168,335936.0
2022-02-03 12:20:00,177.29,179.01,177.29,178.65,404704.0,163.9151,165.5054,163.9151,165.1725,404704.0
2022-02-03 12:30:00,178.65,181.38,178.3,181.3,1263558.0,165.1725,167.6966,164.849,167.6226,1263558.0
2022-02-03 12:40:00,181.33,183.36,181.29,181.95,1494323.0,167.6504,169.5272,167.6134,168.2236,1494323.0
2022-02-03 12:50:00,182.0,184.97,181.81,183.4,980330.0,168.2698,171.0158,168.0942,169.5642,980330.0
2022-02-03 13:00:00,183.5,183.54,181.52,181.63,579533.0,169.6567,169.6936,167.826,167.9277,579533.0
2022-02-03 13:10:00,181.66,184.15,181.22,183.93,478033.0,167.9555,170.2576,167.5487,170.0542,478033.0
2022-02-03 13:20:00,184.0,185.38,183.77,185.2,670210.0,170.1189,171.3948,169.9063,171.2284,670210.0
2022-02-03 13:30:00,185.19,185.4,183.4,183.78,483239.0,171.2192,171.4133,169.5642,169.9155,483239.0
2022-02-03 13:40:00,183.81,184.94,183.34,183.89,280888.0,169.9433,170.988,169.5087,170.0172,280888.0
2022-02-03 13:50:00,183.91,183.95,182.82,183.44,303618.0,170.0357,170.0727,169.028,169.6012,303618.0
2022-02-03 14:00:00,183.36,184.27,183.18,183.75,288969.0,169.5272,170.3686,169.3608,169.8878,288969.0
2022-02-03 14:10:00,183.73,183.81,182.61,182.89,278420.0,169.8693,169.9433,168.8338,169.0927,278420.0
2022-02-03 14:20:00,182.88,183.24,182.42,182.55,281680.0,169.0834,169.4163,168.6581,168.7783,281680.0
2022-02-03 14:30:00,182.55,183.04,181.69,182.56,372808.0,168.7783,169.2314,167.9832,168.7876,372808.0
2022-02-03 14:40:00,182.5,183.16,182.0,182.51,463635.0,168.7321,169.3423,168.2698,168.7413,463635.0
2022-02-03 14:50:00,182.51,183.25,182.15,182.75,194793.0,168.7413,169.4255,168.4085,168.9632,194793.0
2022-02-03 15:00:00,182.8,183.02,182.1,182.25,220894.0,169.0095,169.2129,168.3623,168.501,220894.0
2022-02-03 15:10:00,182.24,183.4,181.94,183.39,267725.0,168.4917,169.5642,168.2143,169.555,267725.0
2022-02-03 15:20:00,183.35,183.66,181.87,182.03,290499.0,169.518,169.8046,168.1496,168.2976,290499.0
2022-02-03 15:30:00,182.0,182.17,180.97,181.18,467931.0,168.2698,168.427,167.3175,167.5117,467931.0
2022-02-03 15:40:00,181.17,181.25,180.25,180.45,452841.0,167.5024,167.5764,166.6518,166.8368,452841.0
2022-02-03 15:50:00,180.4,180.44,178.8,179.1,1353686.0,166.7905,166.8275,165.3112,165.5886,1353686.0
2022-02-04 09:30:00,178.99,180.92,176.81,177.33,951389.0,165.4869,167.2713,163.4714,163.9521,951389.0
2022-02-04 09:40:00,177.33,180.84,177.28,179.66,655975.0,163.9521,167.1973,163.9059,166.1064,655975.0
2022-02-04 09:50:00,179.63,180.41,178.59,180.23,213773.0,166.0786,166.7998,165.1171,166.6334,213773.0
2022-02-04 10:00:00,180.23,181.58,180.18,180.61,544454.0,166.6334,167.8815,166.5871,166.9847,544454.0
2022-02-04 10:10:00,180.59,182.27,179.8,181.79,373194.0,166.9662,168.5195,166.2358,168.0757,373194.0
2022-02-04 10:20:00,181.71,182.41,179.92,180.0,305308.0,168.0017,168.6489,166.3467,166.4207,305308.0
2022-02-04 10:30:00,180.0,180.53,179.49,180.18,299802.0,166.4207,166.9107,165.9492,166.5871,299802.0
2022-02-04 10:40:00,180.18,180.33,178.42,178.9,281420.0,166.5871,166.7258,164.9599,165.4037,281420.0
2022-02-04 10:50:00,178.95,179.41,178.45,178.65,189259.0,165.4499,165.8752,164.9876,165.1725,189259.0
2022-02-04 11:00:00,178.6,178.96,178.23,178.28,139618.0,165.1263,165.4592,164.7842,164.8305,139618.0
2022-02-04 11:10:00,178.34,178.45,177.02,177.53,297528.0,164.8859,164.9876,163.6655,164.137,297528.0
2022-02-04 11:20:00,177.53,178.45,176.95,178.18,239181.0,164.137,164.9876,163.6008,164.738,239181.0
2022-02-04 11:30:00,178.16,179.55,177.78,179.08,283079.0,164.7195,166.0047,164.3682,165.5701,283079.0
2022-02-04 11:40:00,179.07,179.52,178.77,178.87,164818.0,165.5609,165.9769,165.2835,165.376,164818.0
2022-02-04 11:50:00,178.79,179.74,178.71,179.15,190609.0,165.302,166.1803,165.228,165.6348,190609.0
2022-02-04 12:00:00,179.22,179.32,178.4,178.8,172019.0,165.6995,165.792,164.9414,165.3112,172019.0
2022-02-04 12:10:00,178.8,178.86,178.22,178.62,156278.0,165.3112,165.3667,164.775,165.1448,156278.0
2022-02-04 12:20:00,178.62,178.92,178.41,178.69,185853.0,165.1448,165.4222,164.9507,165.2095,185853.0
2022-02-04 12:30:00,178.69,179.13,178.24,178.61,204614.0,165.2095,165.6163,164.7935,165.1356,204614.0
2022-02-04 12:40:00,178.67,180.07,178.58,179.89,223956.0,165.191,166.4854,165.1078,166.319,223956.0
2022-02-04 12:50:00,179.85,180.32,179.54,179.6,553803.0,166.282,166.7166,165.9954,166.0509,553803.0
2022-02-04 13:00:00,179.62,180.56,179.57,180.31,313967.0,166.0694,166.9385,166.0231,166.7073,313967.0
2022-02-04 13:10:00,180.27,180.32,179.35,179.5,222587.0,166.6703,166.7166,165.8197,165.9584,222587.0
2022-02-04 13:20:00,179.51,180.11,179.47,179.74,147120.0,165.9677,166.5224,165.9307,166.1803,147120.0
2022-02-04 13:30:00,179.74,180.01,179.43,179.62,113549.0,166.1803,166.4299,165.8937,166.0694,113549.0
2022-02-04 13:40:00,179.62,179.99,179.18,179.42,135667.0,166.0694,166.4115,165.6626,165.8845,135667.0
2022-02-04 13:50:00,179.44,179.77,179.29,179.69,115783.0,165.9029,166.2081,165.7643,166.1341,115783.0
2022-02-04 14:00:00,179.75,179.89,178.84,179.5,180299.0,166.1896,166.319,165.3482,165.9584,180299.0
2022-02-04 14:10:00,179.49,179.57,178.45,178.5,131929.0,165.9492,166.0231,164.9876,165.0339,131929.0
2022-02-04 14:20:00,178.45,179.2,178.32,178.78,127701.0,164.9876,165.6811,164.8674,165.2927,127701.0
2022-02-04 14:30:00,178.73,179.81,178.67,179.68,196567.0,165.2465,166.245,165.191,166.1248,196567.0
2022-02-04 14:40:00,179.69,179.92,179.2,179.34,138911.0,166.1341,166.3467,165.6811,165.8105,138911.0
2022-02-04 14:50:00,179.32,179.47,179.02,179.36,80394.0,165.792,165.9307,165.5146,165.829,80394.0
2022-02-04 15:00:00,179.37,180.47,179.36,180.44,200998.0,165.8382,166.8552,165.829,166.8275,200998.0
2022-02-04 15:10:00,180.44,181.38,180.31,180.31,270979.0,166.8275,167.6966,166.7073,166.7073,270979.0
2022-02-04 15:20:00,180.36,180.7,179.64,180.04,209459.0,166.7535,167.0679,166.0879,166.4577,209459.0
2022-02-04 15:30:00,180.04,180.53,179.8,180.05,187032.0,166.4577,166.9107,166.2358,166.4669,187032.0
2022-02-04 15:40:00,180.03,180.13,179.32,179.46,256425.0,166.4484,166.5409,165.792,165.9214,256425.0
2022-02-04 15:50:00,179.5,179.88,179.07,179.4,572502.0,165.9584,166.3098,165.5609,165.866,572502.0
2022-02-07 09:30:00,179.55,180.65,177.54,177.94,488951.0,166.0047,167.0217,164.1463,164.5161,488951.0
2022-02-07 09:40:00,178.0,179.33,177.62,178.05,301736.0,164.5716,165.8012,164.2203,164.6178,301736.0
2022-02-07 09:50:00,178.17,180.0,178.14,178.88,282433.0,164.7288,166.4207,164.701,165.3852,282433.0
2022-02-07 10:00:00,178.85,179.1,178.07,178.9,170085.0,165.3575,165.5886,164.6363,165.4037,170085.0
2022-02-07 10:10:00,178.92,179.03,178.16,178.41,135932.0,165.4222,165.5239,164.7195,164.9507,135932.0
2022-02-07 10:20:00,178.5,180.0,178.34,179.6,181725.0,165.0339,166.4207,164.8859,166.0509,181725.0
2022-02-07 10:30:00,179.52,180.22,179.28,180.03,154866.0,165.9769,166.6241,165.755,166.4484,154866.0
2022-02-07 10:40:00,180.04,180.04,179.07,179.42,134783.0,166.4577,166.4577,165.5609,165.8845,134783.0
2022-02-07 10:50:00,179.48,179.97,179.15,179.67,167947.0,165.9399,166.393,165.6348,166.1156,167947.0
2022-02-07 11:00:00,179.63,179.95,178.78,178.84,112387.0,166.0786,166.3745,165.2927,165.3482,112387.0
2022-02-07 11:10:00,178.91,178.92,177.88,178.3,147705.0,165.4129,165.4222,164.4606,164.849,147705.0
2022-02-07 11:20:00,178.31,178.89,178.26,178.4,134910.0,164.8582,165.3944,164.812,164.9414,134910.0
2022-02-07 11:30:00,178.37,178.62,177.43,177.56,107843.0,164.9137,165.1448,164.0446,164.1648,107843.0
2022-02-07 11:40:00,177.6,177.62,176.49,177.17,204978.0,164.2018,164.2203,163.1755,163.8042,204978.0
2022-02-07 11:50:00,177.22,177.6,176.85,177.53,132683.0,163.8504,164.2018,163.5083,164.137,132683.0
2022-02-07 12:00:00,177.5,177.53,176.96,176.97,85994.0,164.1093,164.137,163.61,163.6193,85994.0
2022-02-07 12:10:00,176.98,177.39,176.52,177.35,82557.0,163.6285,164.0076,163.2032,163.9706,82557.0
2022-02-07 12:20:00,177.33,177.7,177.26,177.44,79050.0,163.9521,164.2942,163.8874,164.0538,79050.0
2022-02-07 12:30:00,177.46,177.77,176.2,176.49,99960.0,164.0723,164.3589,162.9074,163.1755,99960.0
2022-02-07 12:40:00,176.5,177.42,176.41,177.21,155688.0,163.1847,164.0353,163.1015,163.8412,155688.0
2022-02-07 12:50:00,177.26,177.38,176.05,176.23,122553.0,163.8874,163.9984,162.7687,162.9351,122553.0
2022-02-07 13:00:00,176.31,176.91,176.06,176.87,184717.0,163.0091,163.5638,162.7779,163.5268,184717.0
2022-02-07 13:10:00,176.89,177.51,176.65,177.14,103377.0,163.5453,164.1185,163.3234,163.7765,103377.0
2022-02-07 13:20:00,177.18,177.33,176.77,177.01,63761.0,163.8134,163.9521,163.4344,163.6563,63761.0
2022-02-07 13:30:00,177.03,177.66,177.03,177.12,113783.0,163.6748,164.2572,163.6748,163.758,113783.0
2022-02-07 13:40:00,177.06,177.37,176.81,176.95,60647.0,163.7025,163.9891,163.4714,163.6008,60647.0
2022-02-07 13:50:00,176.91,177.5,176.69,177.31,113434.0,163.5638,164.1093,163.3604,163.9336,113434.0
2022-02-07 14:00:00,177.34,177.54,176.98,177.04,74031.0,163.9614,164.1463,163.6285,163.684,74031.0
2022-02-07 14:10:00,177.09,177.25,176.83,177.15,73264.0,163.7302,163.8782,163.4898,163.7857,73264.0
2022-02-07 14:20:00,177.16,177.86,177.05,177.81,78005.0,163.795,164.4421,163.6933,164.3959,78005.0
2022-02-07 14:30:00,177.86,178.4,177.78,178.07,91689.0,164.4421,164.9414,164.3682,164.6363,91689.0
2022-02-07 14:40:00,178.06,178.59,177.97,178.06,110607.0,164.6271,165.1171,164.5438,164.6271,110607.0
2022-02-07 14:50:00,178.06,178.1,177.53,177.54,119063.0,164.6271,164.664,164.137,164.1463,119063.0
2022-02-07 15:00:00,177.54,177.91,177.16,177.56,78064.0,164.1463,164.4884,163.795,164.1648,78064.0
2022-02-07 15:10:00,177.59,178.26,177.53,177.66,114531.0,164.1925,164.812,164.137,164.2572,114531.0
2022-02-07 15:20:00,177.66,177.78,176.97,177.01,103056.0,164.2572,164.3682,163.6193,163.6563,103056.0
2022-02-07 15:30:00,177.04,177.33,176.23,176.27,158015.0,163.684,163.9521,162.9351,162.9721,158015.0
2022-02-07 15:40:00,176.25,176.53,175.49,175.49,373199.0,162.9536,163.2125,162.2509,162.2509,373199.0
2022-02-07 15:50:00,175.5,175.81,174.44,175.11,811224.0,162.2602,162.5468,161.2802,161.8996,811224.0
2022-02-08 09:30:00,174.31,176.61,173.98,176.41,450495.0,161.16,163.2864,160.8549,163.1015,450495.0
2022-02-08 09:40:00,176.43,177.4,175.51,177.08,315542.0,163.12,164.0168,162.2694,163.721,315542.0
2022-02-08 09:50:00,177.07,177.64,176.29,176.41,222584.0,163.7117,164.2387,162.9906,163.1015,222584.0
2022-02-08 10:00:00,176.45,176.51,175.74,176.36,129281.0,163.1385,163.194,162.4821,163.0553,129281.0
2022-02-08 10:10:00,176.32,177.81,175.86,177.51,171841.0,163.0183,164.3959,162.593,164.1185,171841.0
2022-02-08 10:20:00,177.49,177.57,176.09,176.4,101974.0,164.1001,164.174,162.8057,163.0923,101974.0
2022-02-08 10:30:00,176.38,176.58,175.33,176.2,154969.0,163.0738,163.2587,162.103,162.9074,154969.0
2022-02-08 10:40:00,176.15,177.51,176.06,177.51,114777.0,162.8611,164.1185,162.7779,164.1185,114777.0
2022-02-08 10:50:00,177.52,177.78,177.11,177.21,135107.0,164.1278,164.3682,163.7487,163.8412,135107.0
2022-02-08 11:00:00,177.21,178.54,177.15,178.54,142105.0,163.8412,165.0708,163.7857,165.0708,142105.0
2022-02-08 11:10:00,178.5,178.86,178.15,178.61,113509.0,165.0339,165.3667,164.7103,165.1356,113509.0
2022-02-08 11:20:00,178.63,178.63,178.04,178.51,59156.0,165.1541,165.1541,164.6086,165.0431,59156.0
2022-02-08 11:30:00,178.59,179.0,178.47,178.74,94728.0,165.1171,165.4961,165.0061,165.2558,94728.0
2022-02-08 11:40:00,178.71,178.89,178.35,178.52,107803.0,165.228,165.3944,164.8952,165.0524,107803.0
2022-02-08 11:50:00,178.53,178.95,178.3,178.74,74192.0,165.0616,165.4499,164.849,165.2558,74192.0
2022-02-08 12:00:00,178.76,178.94,178.01,178.01,63595.0,165.2742,165.4407,164.5808,164.5808,63595.0
2022-02-08 12:10:00,178.0,178.28,177.84,178.21,62609.0,164.5716,164.8305,164.4237,164.7657,62609.0
2022-02-08 12:20:00,178.22,178.48,178.2,178.37,41148.0,164.775,165.0154,164.7565,164.9137,41148.0
2022-02-08 12:30:00,178.4,179.28,178.38,179.01,113922.0,164.9414,165.755,164.9229,165.5054,113922.0
2022-02-08 12:40:00,179.05,179.29,178.94,179.09,90861.0,165.5424,165.7643,165.4407,165.5794,90861.0
2022-02-08 12:50:00,179.14,179.14,178.54,178.69,142574.0,165.6256,165.6256,165.0708,165.2095,142574.0
2022-02-08 13:00:00,178.71,178.85,178.42,178.81,89654.0,165.228,165.3575,164.9599,165.3205,89654.0
2022-02-08 13:10:00,178.8,178.95,178.09,178.19,67826.0,165.3112,165.4499,164.6548,164.7473,67826.0
2022-02-08 13:20:00,178.15,178.39,177.93,178.2,47335.0,164.7103,164.9322,164.5069,164.7565,47335.0
2022-02-08 13:30:00,178.22,178.49,178.06,178.09,57834.0,164.775,165.0246,164.6271,164.6548,57834.0
2022-02-08 13:40:00,178.17,178.25,177.61,177.73,46364.0,164.7288,164.8027,164.211,164.322,46364.0
2022-02-08 13:50:00,177.7,177.72,177.35,177.67,73338.0,164.2942,164.3127,163.9706,164.2665,73338.0
2022-02-08 14:00:00,177.73,178.19,177.73,177.96,87405.0,164.322,164.7473,164.322,164.5346,87405.0
2022-02-08 14:10:00,177.95,177.95,177.42,177.62,71960.0,164.5254,164.5254,164.0353,164.2203,71960.0
2022-02-08 14:20:00,177.61,177.72,176.84,176.98,99506.0,164.211,164.3127,163.4991,163.6285,99506.0
2022-02-08 14:30:00,176.97,177.41,176.65,176.74,98924.0,163.6193,164.0261,163.3234,163.4066,98924.0
2022-02-08 14:40:00,176.76,177.03,176.6,176.98,95002.0,163.4251,163.6748,163.2772,163.6285,95002.0
2022-02-08 14:50:00,176.99,177.41,176.7,176.8,71679.0,163.6378,164.0261,163.3697,163.4621,71679.0
2022-02-08 15:00:00,176.81,177.37,176.33,177.24,100710.0,163.4714,163.9891,163.0276,163.8689,100710.0
2022-02-08 15:10:00,177.31,178.36,177.31,178.13,143804.0,163.9336,164.9044,163.9336,164.6918,143804.0
2022-02-08 15:20:00,178.12,178.24,177.66,178.01,142615.0,164.6825,164.7935,164.2572,164.5808,142615.0
2022-02-08 15:30:00,178.07,178.35,177.74,177.88,175352.0,164.6363,164.8952,164.3312,164.4606,175352.0
2022-02-08 15:40:00,177.86,178.48,177.85,178.09,198808.0,164.4421,165.0154,164.4329,164.6548,198808.0
2022-02-08 15:50:00,178.09,179.23,178.06,178.58,584665.0,164.6548,165.7088,164.6271,165.1078,584665.0
2022-02-09 09:30:00,181.4,181.88,179.5,179.87,443808.0,167.7151,168.1589,165.9584,166.3005,443808.0
2022-02-09 09:40:00,180.05,181.23,179.69,180.35,193530.0,166.4669,167.5579,166.1341,166.7443,193530.0
2022-02-09 09:50:00,180.37,180.45,178.95,179.2,165309.0,166.7628,166.8368,165.4499,165.6811,165309.0
2022-02-09 10:00:00,179.36,180.15,179.31,179.96,107211.0,165.829,166.5594,165.7828,166.3837,107211.0
2022-02-09 10:10:00,179.95,180.12,179.03,179.11,157476.0,166.3745,166.5316,165.5239,165.5978,157476.0
2022-02-09 10:20:00,179.16,179.76,179.09,179.46,103397.0,165.6441,166.1988,165.5794,165.9214,103397.0
2022-02-09 10:30:00,179.5,179.76,179.38,179.5,127510.0,165.9584,166.1988,165.8475,165.9584,127510.0
2022-02-09 10:40:00,179.54,180.02,179.28,179.76,87254.0,165.9954,166.4392,165.755,166.1988,87254.0
2022-02-09 10:50:00,179.8,180.67,179.76,180.61,151787.0,166.2358,167.0402,166.1988,166.9847,151787.0
2022-02-09 11:00:00,180.64,180.82,180.31,180.38,149165.0,167.0124,167.1788,166.7073,166.772,149165.0
2022-02-09 11:10:00,180.4,180.85,180.15,180.68,131171.0,166.7905,167.2066,166.5594,167.0494,131171.0
2022-02-09 11:20:00,180.66,181.1,180.62,180.75,142841.0,167.0309,167.4377,166.9939,167.1141,142841.0
2022-02-09 11:30:00,180.78,180.85,180.32,180.45,120971.0,167.1419,167.2066,166.7166,166.8368,120971.0
2022-02-09 11:40:00,180.46,180.58,180.13,180.39,94267.0,166.846,166.9569,166.5409,166.7813,94267.0
2022-02-09 11:50:00,180.39,180.74,180.27,180.3,113981.0,166.7813,167.1049,166.6703,166.6981,113981.0
2022-02-09 12:00:00,180.3,180.78,180.14,180.72,107109.0,166.6981,167.1419,166.5501,167.0864,107109.0
2022-02-09 12:10:00,180.72,181.34,180.52,181.22,129862.0,167.0864,167.6596,166.9015,167.5487,129862.0
2022-02-09 12:20:00,181.2,181.2,180.86,180.91,94900.0,167.5302,167.5302,167.2158,167.2621,94900.0
2022-02-09 12:30:00,180.92,181.3,180.67,181.27,116486.0,167.2713,167.6226,167.0402,167.5949,116486.0
2022-02-09 12:40:00,181.32,181.57,181.23,181.55,84216.0,167.6411,167.8723,167.5579,167.8538,84216.0
2022-02-09 12:50:00,181.54,181.98,181.46,181.98,81533.0,167.8445,168.2513,167.7706,168.2513,81533.0
2022-02-09 13:00:00,181.98,181.98,181.56,181.67,87062.0,168.2513,168.2513,167.863,167.9647,87062.0
2022-02-09 13:10:00,181.7,182.12,181.7,182.03,84754.0,167.9925,168.3808,167.9925,168.2976,84754.0
2022-02-09 13:20:00,182.03,182.18,181.9,182.05,94131.0,168.2976,168.4362,168.1774,168.316,94131.0
2022-02-09 13:30:00,182.07,182.14,181.71,181.75,103848.0,168.3345,168.3993,168.0017,168.0387,103848.0
2022-02-09 13:40:00,181.73,182.2,181.56,181.98,71308.0,168.0202,168.4547,167.863,168.2513,71308.0
2022-02-09 13:50:00,182.01,182.67,181.96,182.58,93052.0,168.2791,168.8893,168.2328,168.8061,93052.0
2022-02-09 14:00:00,182.58,182.96,182.57,182.94,87989.0,168.8061,169.1574,168.7968,169.1389,87989.0
2022-02-09 14:10:00,182.92,182.92,182.48,182.54,69862.0,169.1204,169.1204,168.7136,168.7691,69862.0
2022-02-09 14:20:00,182.53,182.62,182.23,182.23,70676.0,168.7598,168.843,168.4825,168.4825,70676.0
2022-02-09 14:30:00,182.25,182.72,182.0,182.67,89895.0,168.501,168.9355,168.2698,168.8893,89895.0
2022-02-09 14:40:00,182.62,182.71,182.46,182.56,76713.0,168.843,168.9263,168.6951,168.7876,76713.0
2022-02-09 14:50:00,182.59,182.71,182.15,182.2,76813.0,168.8153,168.9263,168.4085,168.4547,76813.0
2022-02-09 15:00:00,182.19,182.45,181.71,181.96,111383.0,168.4455,168.6859,168.0017,168.2328,111383.0
2022-02-09 15:10:00,182.0,182.64,181.99,182.64,103935.0,168.2698,168.8615,168.2606,168.8615,103935.0
2022-02-09 15:20:00,182.59,182.81,182.32,182.81,157119.0,168.8153,169.0187,168.5657,169.0187,157119.0
2022-02-09 15:30:00,182.82,183.65,182.74,183.55,385686.0,169.028,169.7953,168.954,169.7029,385686.0
2022-02-09 15:40:00,183.56,183.62,182.97,183.17,267549.0,169.7121,169.7676,169.1666,169.3516,267549.0
2022-02-09 15:50:00,183.35,184.0,183.21,183.98,871378.0,169.518,170.1189,169.3885,170.1004,871378.0
2022-02-10 09:30:00,179.48,180.5,179.11,179.56,424626.0,165.9399,166.883,165.5978,166.0139,424626.0
2022-02-10 09:40:00,179.69,180.34,178.93,179.0,246965.0,166.1341,166.7351,165.4314,165.4961,246965.0
2022-02-10 09:50:00,179.06,180.06,178.85,179.74,582820.0,165.5516,166.4762,165.3575,166.1803,582820.0
2022-02-10 10:00:00,179.77,181.49,179.43,181.44,364174.0,166.2081,167.7983,165.8937,167.7521,364174.0
2022-02-10 10:10:00,181.5,181.56,180.23,180.55,195610.0,167.8075,167.863,166.6334,166.9292,195610.0
2022-02-10 10:20:00,180.52,180.9,180.05,180.82,101971.0,166.9015,167.2528,166.4669,167.1788,101971.0
2022-02-10 10:30:00,180.85,181.7,180.68,181.65,128408.0,167.2066,167.9925,167.0494,167.9462,128408.0
2022-02-10 10:40:00,181.66,181.99,181.06,181.6,139601.0,167.9555,168.2606,167.4007,167.9,139601.0
2022-02-10 10:50:00,181.58,181.58,179.87,180.06,170246.0,167.8815,167.8815,166.3005,166.4762,170246.0
2022-02-10 11:00:00,180.06,180.33,179.58,179.88,171635.0,166.4762,166.7258,166.0324,166.3098,171635.0
2022-02-10 11:10:00,179.89,179.91,179.16,179.25,104563.0,166.319,166.3375,165.6441,165.7273,104563.0
2022-02-10 11:20:00,179.24,179.49,178.57,179.0,188382.0,165.718,165.9492,165.0986,165.4961,188382.0
2022-02-10 11:30:00,178.96,179.03,178.17,178.75,151805.0,165.4592,165.5239,164.7288,165.265,151805.0
2022-02-10 11:40:00,178.79,180.07,178.71,180.0,152535.0,165.302,166.4854,165.228,166.4207,152535.0
2022-02-10 11:50:00,180.02,180.44,179.85,180.27,96735.0,166.4392,166.8275,166.282,166.6703,96735.0
2022-02-10 12:00:00,180.29,180.68,179.87,180.64,148117.0,166.6888,167.0494,166.3005,167.0124,148117.0
2022-02-10 12:10:00,180.61,180.85,180.1,180.6,120584.0,166.9847,167.2066,166.5132,166.9754,120584.0
2022-02-10 12:20:00,180.56,181.0,180.25,180.32,104850.0,166.9385,167.3453,166.6518,166.7166,104850.0
2022-02-10 12:30:00,180.32,180.71,179.76,180.24,143363.0,166.7166,167.0771,166.1988,166.6426,143363.0
2022-02-10 12:40:00,180.3,180.38,178.02,178.52,153575.0,166.6981,166.772,164.5901,165.0524,153575.0
2022-02-10 12:50:00,178.48,179.16,177.79,178.92,157821.0,165.0154,165.6441,164.3774,165.4222,157821.0
2022-02-10 13:00:00,178.88,179.72,178.71,179.23,93527.0,165.3852,166.1618,165.228,165.7088,93527.0
2022-02-10 13:10:00,179.2,179.42,177.92,178.03,111330.0,165.6811,165.8845,164.4976,164.5993,111330.0
2022-02-10 13:20:00,178.01,178.1,177.28,177.31,239765.0,164.5808,164.664,163.9059,163.9336,239765.0
2022-02-10 13:30:00,177.27,177.49,176.26,176.75,170710.0,163.8967,164.1001,162.9629,163.4159,170710.0
2022-02-10 13:40:00,176.73,177.13,176.66,176.9,194490.0,163.3974,163.7672,163.3327,163.5546,194490.0
2022-02-10 13:50:00,176.89,177.21,176.52,177.21,184301.0,163.5453,163.8412,163.2032,163.8412,184301.0
2022-02-10 14:00:00,177.18,177.28,176.1,176.39,138943.0,163.8134,163.9059,162.8149,163.083,138943.0
2022-02-10 14:10:00,176.39,176.45,175.13,175.24,305674.0,163.083,163.1385,161.9181,162.0198,305674.0
2022-02-10 14:20:00,175.21,175.67,174.55,175.11,450302.0,161.9921,162.4174,161.3819,161.8996,450302.0
2022-02-10 14:30:00,175.07,175.88,174.97,175.59,255010.0,161.8626,162.6115,161.7702,162.3434,255010.0
2022-02-10 14:40:00,175.58,176.12,175.41,175.47,146905.0,162.3341,162.8334,162.177,162.2324,146905.0
2022-02-10 14:50:00,175.49,175.91,175.1,175.26,113228.0,162.2509,162.6393,161.8904,162.0383,113228.0
2022-02-10 15:00:00,175.3,175.48,174.62,175.4,183661.0,162.0753,162.2417,161.4466,162.1677,183661.0
2022-02-10 15:10:00,175.43,175.51,174.78,174.92,161086.0,162.1955,162.2694,161.5945,161.7239,161086.0
2022-02-10 15:20:00,174.97,175.43,174.81,174.97,227391.0,161.7702,162.1955,161.6222,161.7702,227391.0
2022-02-10 15:30:00,174.97,174.97,173.7,174.39,487069.0,161.7702,161.7702,160.596,161.2339,487069.0
2022-02-10 15:40:00,174.42,174.53,173.45,174.01,429598.0,161.2617,161.3634,160.3648,160.8826,429598.0
2022-02-10 15:50:00,174.02,174.73,173.5,174.09,784328.0,160.8918,161.5483,160.4111,160.9566,784328.0
2022-02-11 09:30:00,174.7,175.48,173.37,173.88,277287.0,161.5205,162.2417,160.2909,160.7624,277287.0
2022-02-11 09:40:00,173.88,175.02,172.95,174.8,187166.0,160.7624,161.8164,159.9026,161.613,187166.0
2022-02-11 09:50:00,174.85,174.98,172.78,172.83,153606.0,161.6592,161.7794,159.7454,159.7916,153606.0
2022-02-11 10:00:00,172.83,174.59,172.46,173.76,148642.0,159.7916,161.4188,159.4495,160.6515,148642.0
2022-02-11 10:10:00,173.78,174.01,171.8,172.05,317190.0,160.6699,160.8826,158.8393,159.0705,317190.0
2022-02-11 10:20:00,172.02,173.01,171.79,172.84,153067.0,159.0427,159.958,158.8301,159.8009,153067.0
2022-02-11 10:30:00,172.84,173.98,172.49,173.9,122020.0,159.8009,160.8549,159.4773,160.7809,122020.0
2022-02-11 10:40:00,173.89,174.04,173.22,173.26,121024.0,160.7716,160.9103,160.1522,160.1892,121024.0
2022-02-11 10:50:00,173.28,173.43,172.22,172.33,118000.0,160.2077,160.3463,159.2276,159.3293,118000.0
2022-02-11 11:00:00,172.28,173.4,172.28,172.55,116909.0,159.2831,160.3186,159.2831,159.5327,116909.0
2022-02-11 11:10:00,172.55,172.8,171.26,171.56,103489.0,159.5327,159.7639,158.3401,158.6174,103489.0
2022-02-11 11:20:00,171.6,171.96,171.31,171.43,96114.0,158.6544,158.9872,158.3863,158.4972,96114.0
2022-02-11 11:30:00,171.45,171.77,170.45,170.5,192939.0,158.5157,158.8116,157.5912,157.6374,192939.0
2022-02-11 11:40:00,170.49,170.61,169.83,170.0,291818.0,157.6281,157.7391,157.0179,157.1751,291818.0
2022-02-11 11:50:00,169.91,170.98,169.55,170.78,116782.0,157.0919,158.0812,156.7591,157.8963,116782.0
2022-02-11 12:00:00,170.74,171.12,170.48,170.91,100290.0,157.8593,158.2106,157.6189,158.0165,100290.0
2022-02-11 12:10:00,170.94,171.72,170.76,170.9,104347.0,158.0442,158.7654,157.8778,158.0072,104347.0
2022-02-11 12:20:00,170.9,171.88,170.58,171.67,83788.0,158.0072,158.9133,157.7114,158.7191,83788.0
2022-02-11 12:30:00,171.66,171.92,171.24,171.38,83458.0,158.7099,158.9503,158.3216,158.451,83458.0
2022-02-11 12:40:00,171.37,171.52,170.84,171.07,61580.0,158.4418,158.5804,157.9517,158.1644,61580.0
2022-02-11 12:50:00,171.06,171.16,170.12,170.13,99616.0,158.1551,158.2476,157.2861,157.2953,99616.0
2022-02-11 13:00:00,170.12,170.5,169.8,170.32,259651.0,157.2861,157.6374,156.9902,157.471,259651.0
2022-02-11 13:10:00,170.38,170.44,169.94,170.22,73367.0,157.5264,157.5819,157.1196,157.3785,73367.0
2022-02-11 13:20:00,170.21,170.31,169.69,169.69,71041.0,157.3693,157.4617,156.8885,156.8885,71041.0
2022-02-11 13:30:00,169.72,169.74,167.67,167.67,236316.0,156.9162,156.9347,155.0209,155.0209,236316.0
2022-02-11 13:40:00,167.71,168.39,167.2,167.93,227434.0,155.0579,155.6866,154.5863,155.2613,227434.0
2022-02-11 13:50:00,167.92,168.46,167.15,167.17,164261.0,155.252,155.7513,154.5401,154.5586,164261.0
2022-02-11 14:00:00,167.25,167.74,166.44,166.46,456499.0,154.6326,155.0856,153.8837,153.9022,456499.0
2022-02-11 14:10:00,166.58,167.11,165.99,166.75,362622.0,154.0131,154.5031,153.4676,154.1703,362622.0
2022-02-11 14:20:00,166.65,167.03,165.2,165.46,443634.0,154.0778,154.4292,152.7372,152.9776,443634.0
2022-02-11 14:30:00,165.49,165.92,165.2,165.25,261331.0,153.0053,153.4029,152.7372,152.7835,261331.0
2022-02-11 14:40:00,165.38,165.44,164.12,164.34,269290.0,152.9036,152.9591,151.7387,151.9421,269290.0
2022-02-11 14:50:00,164.31,164.57,163.69,164.5,176208.0,151.9144,152.1548,151.3411,152.09,176208.0
2022-02-11 15:00:00,164.47,165.4,164.19,164.4,239918.0,152.0623,152.9221,151.8034,151.9976,239918.0
2022-02-11 15:10:00,164.44,165.04,164.0,164.15,265981.0,152.0346,152.5893,151.6278,151.7664,265981.0
2022-02-11 15:20:00,164.15,164.82,163.74,164.59,275020.0,151.7664,152.3859,151.3874,152.1732,275020.0
2022-02-11 15:30:00,164.56,164.82,163.91,163.95,300346.0,152.1455,152.3859,151.5445,151.5815,300346.0
2022-02-11 15:40:00,163.95,165.15,163.55,165.04,364369.0,151.5815,152.691,151.2117,152.5893,364369.0
2022-02-11 15:50:00,165.1,165.77,164.5,164.58,902452.0,152.6448,153.2642,152.09,152.164,902452.0
2022-02-14 09:30:00,165.27,165.78,163.79,165.33,391688.0,152.8019,153.2735,151.4336,152.8574,391688.0
2022-02-14 09:40:00,165.56,166.48,164.65,166.44,232543.0,153.0701,153.9207,152.2287,153.8837,232543.0
2022-02-14 09:50:00,166.42,167.85,165.87,166.12,393429.0,153.8652,155.1873,153.3567,153.5878,393429.0
2022-02-14 10:00:00,166.17,166.51,164.85,165.66,150583.0,153.634,153.9484,152.4136,153.1625,150583.0
2022-02-14 10:10:00,165.61,166.56,164.64,165.56,161772.0,153.1163,153.9946,152.2195,153.0701,161772.0
2022-02-14 10:20:00,165.48,165.95,165.03,165.71,100398.0,152.9961,153.4306,152.58,153.2087,100398.0
2022-02-14 10:30:00,165.66,165.85,164.4,164.8,110547.0,153.1625,153.3382,151.9976,152.3674,110547.0
2022-02-14 10:40:00,164.82,165.74,164.61,165.62,109328.0,152.3859,153.2365,152.1917,153.1255,109328.0
2022-02-14 10:50:00,165.53,165.81,164.43,164.55,130215.0,153.0423,153.3012,152.0253,152.1363,130215.0
2022-02-14 11:00:00,164.58,165.17,164.28,164.99,106556.0,152.164,152.7095,151.8866,152.5431,106556.0
2022-02-14 11:10:00,164.92,165.88,164.65,165.79,117913.0,152.4783,153.3659,152.2287,153.2827,117913.0
2022-02-14 11:20:00,165.77,166.35,165.58,166.1,142024.0,153.2642,153.8005,153.0886,153.5693,142024.0
2022-02-14 11:30:00,166.12,166.46,165.74,166.02,132441.0,153.5878,153.9022,153.2365,153.4954,132441.0
2022-02-14 11:40:00,166.11,166.46,165.93,166.29,125054.0,153.5786,153.9022,153.4122,153.745,125054.0
2022-02-14 11:50:00,166.28,166.41,165.48,165.95,94992.0,153.7357,153.8559,152.9961,153.4306,94992.0
2022-02-14 12:00:00,165.97,166.28,165.7,165.87,86339.0,153.4491,153.7357,153.1995,153.3567,86339.0
2022-02-14 12:10:00,165.94,166.21,165.77,165.96,82438.0,153.4214,153.671,153.2642,153.4399,82438.0
2022-02-14 12:20:00,165.95,166.44,165.89,166.4,71953.0,153.4306,153.8837,153.3752,153.8467,71953.0
2022-02-14 12:30:00,166.38,166.63,166.15,166.54,145397.0,153.8282,154.0593,153.6156,153.9761,145397.0
2022-02-14 12:40:00,166.55,166.82,166.15,166.76,101063.0,153.9854,154.235,153.6156,154.1795,101063.0
2022-02-14 12:50:00,166.77,166.84,166.07,166.26,62250.0,154.1888,154.2535,153.5416,153.7173,62250.0
2022-02-14 13:00:00,166.27,166.41,165.91,166.19,73857.0,153.7265,153.8559,153.3937,153.6525,73857.0
2022-02-14 13:10:00,166.28,166.4,166.0,166.23,51172.0,153.7357,153.8467,153.4769,153.6895,51172.0
2022-02-14 13:20:00,166.23,166.25,165.35,165.39,81029.0,153.6895,153.708,152.8759,152.9129,81029.0
2022-02-14 13:30:00,165.39,165.54,164.94,165.24,69544.0,152.9129,153.0516,152.4968,152.7742,69544.0
2022-02-14 13:40:00,165.25,165.45,164.8,164.93,51854.0,152.7835,152.9684,152.3674,152.4876,51854.0
2022-02-14 13:50:00,164.88,165.04,162.93,162.97,232943.0,152.4414,152.5893,150.6385,150.6755,232943.0
2022-02-14 14:00:00,162.96,163.52,162.48,162.72,133978.0,150.6662,151.184,150.2224,150.4443,133978.0
2022-02-14 14:10:00,162.68,163.25,162.5,163.11,87747.0,150.4073,150.9343,150.2409,150.8049,87747.0
2022-02-14 14:20:00,163.13,164.63,162.81,164.05,115225.0,150.8234,152.2102,150.5275,151.674,115225.0
2022-02-14 14:30:00,164.12,164.51,163.54,164.19,111906.0,151.7387,152.0993,151.2025,151.8034,111906.0
2022-02-14 14:40:00,164.19,164.5,163.78,163.99,73823.0,151.8034,152.09,151.4243,151.6185,73823.0
2022-02-14 14:50:00,164.0,164.82,163.96,164.58,76410.0,151.6278,152.3859,151.5908,152.164,76410.0
2022-02-14 15:00:00,164.61,164.75,163.47,163.99,148986.0,152.1917,152.3212,151.1377,151.6185,148986.0
2022-02-14 15:10:00,163.99,164.73,163.57,164.03,111298.0,151.6185,152.3027,151.2302,151.6555,111298.0
2022-02-14 15:20:00,163.99,165.07,163.78,164.69,85085.0,151.6185,152.617,151.4243,152.2657,85085.0
2022-02-14 15:30:00,164.68,165.4,164.63,165.2,136701.0,152.2565,152.9221,152.2102,152.7372,136701.0
2022-02-14 15:40:00,165.21,165.45,164.58,165.09,202192.0,152.7465,152.9684,152.164,152.6355,202192.0
2022-02-14 15:50:00,165.08,165.31,164.33,165.15,399970.0,152.6263,152.8389,151.9329,152.691,399970.0
2022-02-15 09:30:00,169.0,170.2,168.25,169.79,540929.0,156.2505,157.36,155.5571,156.981,540929.0
2022-02-15 09:40:00,169.71,170.05,168.95,169.42,292126.0,156.907,157.2213,156.2043,156.6389,292126.0
2022-02-15 09:50:00,169.48,169.92,168.9,169.77,145869.0,156.6943,157.1011,156.1581,156.9625,145869.0
2022-02-15 10:00:00,169.76,170.44,169.69,169.94,145997.0,156.9532,157.5819,156.8885,157.1196,145997.0
2022-02-15 10:10:00,169.93,170.0,169.34,169.34,119753.0,157.1104,157.1751,156.5649,156.5649,119753.0
2022-02-15 10:20:00,169.37,170.54,169.1,170.54,111865.0,156.5926,157.6744,156.343,157.6744,111865.0
2022-02-15 10:30:00,170.58,170.71,169.7,170.02,141687.0,157.7114,157.8315,156.8977,157.1936,141687.0
2022-02-15 10:40:00,170.04,170.9,170.04,170.72,170165.0,157.2121,158.0072,157.2121,157.8408,170165.0
2022-02-15 10:50:00,170.72,170.89,170.32,170.42,146133.0,157.8408,157.998,157.471,157.5634,146133.0
2022-02-15 11:00:00,170.46,170.95,170.28,170.93,85022.0,157.6004,158.0534,157.434,158.0349,85022.0
2022-02-15 11:10:00,170.9,170.93,170.26,170.36,71724.0,158.0072,158.0349,157.4155,157.5079,71724.0
2022-02-15 11:20:00,170.36,171.03,170.36,170.91,167300.0,157.5079,158.1274,157.5079,158.0165,167300.0
2022-02-15 11:30:00,170.9,171.96,170.86,171.92,246923.0,158.0072,158.9872,157.9702,158.9503,246923.0
2022-02-15 11:40:00,171.92,172.21,171.6,171.92,208854.0,158.9503,159.2184,158.6544,158.9503,208854.0
2022-02-15 11:50:00,171.92,172.06,171.63,171.79,91564.0,158.9503,159.0797,158.6821,158.8301,91564.0
2022-02-15 12:00:00,171.84,172.09,171.39,171.61,52245.0,158.8763,159.1074,158.4602,158.6636,52245.0
2022-02-15 12:10:00,171.59,171.83,170.81,171.05,95315.0,158.6452,158.8671,157.924,158.1459,95315.0
2022-02-15 12:20:00,171.08,171.1,170.56,170.88,56245.0,158.1736,158.1921,157.6929,157.9887,56245.0
2022-02-15 12:30:00,170.9,171.15,170.66,170.92,80176.0,158.0072,158.2384,157.7853,158.0257,80176.0
2022-02-15 12:40:00,170.94,171.03,170.18,170.25,50219.0,158.0442,158.1274,157.3415,157.4062,50219.0
2022-02-15 12:50:00,170.26,170.65,170.23,170.48,61487.0,157.4155,157.7761,157.3878,157.6189,61487.0
2022-02-15 13:00:00,170.5,171.47,170.45,171.29,81623.0,157.6374,158.5342,157.5912,158.3678,81623.0
2022-02-15 13:10:00,171.22,171.48,171.12,171.12,55762.0,158.3031,158.5435,158.2106,158.2106,55762.0
2022-02-15 13:20:00,171.22,172.11,171.21,172.01,74052.0,158.3031,159.1259,158.2938,159.0335,74052.0
2022-02-15 13:30:00,172.04,172.23,171.73,171.77,69147.0,159.0612,159.2369,158.7746,158.8116,69147.0
2022-02-15 13:40:00,171.8,171.96,171.61,171.87,50810.0,158.8393,158.9872,158.6636,158.904,50810.0
2022-02-15 13:50:00,171.91,172.11,171.81,171.88,76940.0,158.941,159.1259,158.8486,158.9133,76940.0
2022-02-15 14:00:00,171.91,172.3,171.43,171.73,68171.0,158.941,159.3016,158.4972,158.7746,68171.0
2022-02-15 14:10:00,171.74,172.04,171.55,172.01,71562.0,158.7838,159.0612,158.6082,159.0335,71562.0
2022-02-15 14:20:00,171.99,172.19,171.96,172.1,64186.0,159.015,159.1999,158.9872,159.1167,64186.0
2022-02-15 14:30:00,172.1,172.38,172.02,172.33,66391.0,159.1167,159.3756,159.0427,159.3293,66391.0
2022-02-15 14:40:00,172.35,172.61,171.96,172.46,81504.0,159.3478,159.5882,158.9872,159.4495,81504.0
2022-02-15 14:50:00,172.4,172.72,172.29,172.58,81748.0,159.3941,159.6899,159.2923,159.5605,81748.0
2022-02-15 15:00:00,172.58,173.2,172.41,173.17,119549.0,159.5605,160.1337,159.4033,160.106,119549.0
2022-02-15 15:10:00,173.18,173.52,172.91,173.5,163257.0,160.1152,160.4296,159.8656,160.4111,163257.0
2022-02-15 15:20:00,173.49,173.96,173.16,173.8,292338.0,160.4018,160.8364,160.0967,160.6884,292338.0
2022-02-15 15:30:00,173.8,173.91,172.35,172.57,301266.0,160.6884,160.7901,159.3478,159.5512,301266.0
2022-02-15 15:40:00,172.6,173.18,172.31,172.65,252690.0,159.579,160.1152,159.3108,159.6252,252690.0
2022-02-15 15:50:00,172.67,173.38,172.29,173.02,625483.0,159.6437,160.3001,159.2923,159.9673,625483.0
2022-02-16 09:30:00,170.68,171.3,169.32,169.5,271283.0,157.8038,158.377,156.5464,156.7128,271283.0
2022-02-16 09:40:00,169.5,170.31,169.13,169.53,114399.0,156.7128,157.4617,156.3707,156.7406,114399.0
2022-02-16 09:50:00,169.54,169.6,168.61,169.27,109927.0,156.7498,156.8053,155.89,156.5002,109927.0
2022-02-16 10:00:00,169.19,169.89,169.02,169.44,131076.0,156.4262,157.0734,156.269,156.6574,131076.0
2022-02-16 10:10:00,169.45,169.77,168.84,169.19,103734.0,156.6666,156.9625,156.1026,156.4262,103734.0
2022-02-16 10:20:00,169.15,169.98,169.08,169.91,108433.0,156.3892,157.1566,156.3245,157.0919,108433.0
2022-02-16 10:30:00,169.85,170.18,169.59,169.78,106844.0,157.0364,157.3415,156.796,156.9717,106844.0
2022-02-16 10:40:00,169.73,170.41,169.65,169.81,115127.0,156.9255,157.5542,156.8515,156.9994,115127.0
2022-02-16 10:50:00,169.79,170.19,169.62,169.78,92228.0,156.981,157.3508,156.8238,156.9717,92228.0
2022-02-16 11:00:00,169.79,170.21,169.49,169.89,73743.0,156.981,157.3693,156.7036,157.0734,73743.0
2022-02-16 11:10:00,169.84,170.02,169.23,169.27,110420.0,157.0272,157.1936,156.4632,156.5002,110420.0
2022-02-16 11:20:00,169.24,170.19,169.11,170.1,89660.0,156.4724,157.3508,156.3523,157.2676,89660.0
2022-02-16 11:30:00,170.06,170.08,169.65,169.78,92388.0,157.2306,157.2491,156.8515,156.9717,92388.0
2022-02-16 11:40:00,169.79,170.14,169.35,169.62,64744.0,156.981,157.3045,156.5741,156.8238,64744.0
2022-02-16 11:50:00,169.64,169.75,169.43,169.56,60178.0,156.8423,156.944,156.6481,156.7683,60178.0
2022-02-16 12:00:00,169.66,169.85,169.56,169.68,46126.0,156.8608,157.0364,156.7683,156.8792,46126.0
2022-02-16 12:10:00,169.71,169.78,169.41,169.52,55730.0,156.907,156.9717,156.6296,156.7313,55730.0
2022-02-16 12:20:00,169.6,169.63,169.27,169.34,50900.0,156.8053,156.833,156.5002,156.5649,50900.0
2022-02-16 12:30:00,169.27,169.27,168.44,168.68,83419.0,156.5002,156.5002,155.7328,155.9547,83419.0
2022-02-16 12:40:00,168.7,169.16,168.7,169.1,61220.0,155.9732,156.3985,155.9732,156.343,61220.0
2022-02-16 12:50:00,169.12,169.16,168.54,168.61,62727.0,156.3615,156.3985,155.8253,155.89,62727.0
2022-02-16 13:00:00,168.59,168.89,168.26,168.88,63332.0,155.8715,156.1488,155.5664,156.1396,63332.0
2022-02-16 13:10:00,168.89,169.56,168.66,169.51,230539.0,156.1488,156.7683,155.9362,156.7221,230539.0
2022-02-16 13:20:00,169.51,169.95,169.46,169.95,215174.0,156.7221,157.1289,156.6758,157.1289,215174.0
2022-02-16 13:30:00,169.94,170.1,169.7,169.97,82626.0,157.1196,157.2676,156.8977,157.1474,82626.0
2022-02-16 13:40:00,169.96,169.97,169.66,169.93,69735.0,157.1381,157.1474,156.8608,157.1104,69735.0
2022-02-16 13:50:00,169.97,170.11,169.69,170.05,86484.0,157.1474,157.2768,156.8885,157.2213,86484.0
2022-02-16 14:00:00,169.99,171.12,169.54,170.68,138522.0,157.1659,158.2106,156.7498,157.8038,138522.0
2022-02-16 14:10:00,170.65,171.13,170.35,170.97,89908.0,157.7761,158.2199,157.4987,158.0719,89908.0
2022-02-16 14:20:00,170.97,172.2,170.83,172.1,119013.0,158.0719,159.2091,157.9425,159.1167,119013.0
2022-02-16 14:30:00,172.09,173.04,172.07,172.17,164822.0,159.1074,159.9858,159.0889,159.1814,164822.0
2022-02-16 14:40:00,172.2,172.24,171.28,171.64,171973.0,159.2091,159.2461,158.3585,158.6914,171973.0
2022-02-16 14:50:00,171.66,172.4,171.59,172.2,166949.0,158.7099,159.3941,158.6452,159.2091,166949.0
2022-02-16 15:00:00,172.24,172.99,172.13,172.88,171586.0,159.2461,159.9395,159.1444,159.8378,171586.0
2022-02-16 15:10:00,172.86,172.92,172.51,172.67,166037.0,159.8193,159.8748,159.4958,159.6437,166037.0
2022-02-16 15:20:00,172.62,173.06,172.43,173.03,172861.0,159.5975,160.0043,159.4218,159.9765,172861.0
2022-02-16 15:30:00,173.01,173.21,171.95,172.63,171098.0,159.958,160.1429,158.978,159.6067,171098.0
2022-02-16 15:40:00,172.62,172.85,172.35,172.8,104487.0,159.5975,159.8101,159.3478,159.7639,104487.0
2022-02-16 15:50:00,172.82,173.13,172.37,172.57,324397.0,159.7824,160.069,159.3663,159.5512,324397.0
2022-02-17 09:30:00,169.88,170.77,169.02,170.38,255663.0,157.0642,157.887,156.269,157.5264,255663.0
2022-02-17 09:40:00,170.38,170.57,168.78,169.39,120574.0,157.5264,157.7021,156.0471,156.6111,120574.0
2022-02-17 09:50:00,169.35,169.6,168.51,169.36,123345.0,156.5741,156.8053,155.7975,156.5834,123345.0
2022-02-17 10:00:00,169.44,169.68,168.75,168.88,126691.0,156.6574,156.8792,156.0194,156.1396,126691.0
2022-02-17 10:10:00,168.87,169.28,168.47,168.51,115069.0,156.1304,156.5094,155.7605,155.7975,115069.0
2022-02-17 10:20:00,168.49,168.61,167.9,168.1,187981.0,155.779,155.89,155.2335,155.4184,187981.0
2022-02-17 10:30:00,168.09,168.83,168.05,168.6,156076.0,155.4092,156.0934,155.3722,155.8807,156076.0
2022-02-17 10:40:00,168.59,168.75,168.0,168.3,116318.0,155.8715,156.0194,155.326,155.6034,116318.0
2022-02-17 10:50:00,168.37,169.09,168.21,168.95,92010.0,155.6681,156.3338,155.5201,156.2043,92010.0
2022-02-17 11:00:00,168.97,169.48,168.69,169.14,86950.0,156.2228,156.6943,155.9639,156.38,86950.0
2022-02-17 11:10:00,169.13,169.79,169.12,169.44,89347.0,156.3707,156.981,156.3615,156.6574,89347.0
2022-02-17 11:20:00,169.47,170.09,169.39,169.86,120455.0,156.6851,157.2583,156.6111,157.0457,120455.0
2022-02-17 11:30:00,169.84,169.93,169.26,169.49,210553.0,157.0272,157.1104,156.4909,156.7036,210553.0
2022-02-17 11:40:00,169.49,170.36,169.46,170.35,126399.0,156.7036,157.5079,156.6758,157.4987,126399.0
2022-02-17 11:50:00,170.3,170.3,169.3,169.41,73118.0,157.4525,157.4525,156.5279,156.6296,73118.0
2022-02-17 12:00:00,169.41,169.79,169.16,169.28,80464.0,156.6296,156.981,156.3985,156.5094,80464.0
2022-02-17 12:10:00,169.28,169.47,169.04,169.07,61351.0,156.5094,156.6851,156.2875,156.3153,61351.0
2022-02-17 12:20:00,169.06,169.88,169.05,169.7,45885.0,156.306,157.0642,156.2968,156.8977,45885.0
2022-02-17 12:30:00,169.65,170.0,169.53,169.73,45122.0,156.8515,157.1751,156.7406,156.9255,45122.0
2022-02-17 12:40:00,169.73,170.14,169.57,169.83,50379.0,156.9255,157.3045,156.7775,157.0179,50379.0
2022-02-17 12:50:00,169.79,169.88,169.62,169.79,28096.0,156.981,157.0642,156.8238,156.981,28096.0
2022-02-17 13:00:00,169.74,169.91,169.52,169.65,36892.0,156.9347,157.0919,156.7313,156.8515,36892.0
2022-02-17 13:10:00,169.65,169.68,169.2,169.26,50899.0,156.8515,156.8792,156.4355,156.4909,50899.0
2022-02-17 13:20:00,169.28,169.33,168.56,168.9,110022.0,156.5094,156.5557,155.8437,156.1581,110022.0
2022-02-17 13:30:00,168.93,169.45,168.92,169.34,69471.0,156.1858,156.6666,156.1766,156.5649,69471.0
2022-02-17 13:40:00,169.34,169.34,168.94,169.05,50765.0,156.5649,156.5649,156.1951,156.2968,50765.0
2022-02-17 13:50:00,169.04,169.33,168.94,169.25,54291.0,156.2875,156.5557,156.1951,156.4817,54291.0
2022-02-17 14:00:00,169.21,169.25,168.63,168.69,69300.0,156.4447,156.4817,155.9085,155.9639,69300.0
2022-02-17 14:10:00,168.68,169.05,168.65,168.89,81424.0,155.9547,156.2968,155.927,156.1488,81424.0
2022-02-17 14:20:00,168.87,168.95,168.51,168.75,55566.0,156.1304,156.2043,155.7975,156.0194,55566.0
2022-02-17 14:30:00,168.75,168.89,168.26,168.29,68949.0,156.0194,156.1488,155.5664,155.5941,68949.0
2022-02-17 14:40:00,168.25,168.44,168.05,168.4,68606.0,155.5571,155.7328,155.3722,155.6958,68606.0
2022-02-17 14:50:00,168.38,168.38,167.71,167.79,111097.0,155.6773,155.6773,155.0579,155.1318,111097.0
2022-02-17 15:00:00,167.81,167.99,167.34,167.39,150345.0,155.1503,155.3167,154.7158,154.762,150345.0
2022-02-17 15:10:00,167.4,167.69,167.14,167.63,102414.0,154.7713,155.0394,154.5309,154.9839,102414.0
2022-02-17 15:20:00,167.6,167.8,167.25,167.36,100680.0,154.9562,155.1411,154.6326,154.7343,100680.0
2022-02-17 15:30:00,167.36,167.85,166.95,167.64,177115.0,154.7343,155.1873,154.3552,154.9931,177115.0
2022-02-17 15:40:00,167.63,167.98,167.42,167.67,140789.0,154.9839,155.3075,154.7897,155.0209,140789.0
2022-02-17 15:50:00,167.65,167.74,166.7,166.73,689180.0,155.0024,155.0856,154.1241,154.1518,689180.0
2022-02-18 09:30:00,167.47,168.09,166.07,166.07,379412.0,154.836,155.4092,153.5416,153.5416,379412.0
2022-02-18 09:40:00,166.06,166.22,165.17,165.87,247984.0,153.5323,153.6803,152.7095,153.3567,247984.0
2022-02-18 09:50:00,165.93,167.42,165.92,166.96,85949.0,153.4122,154.7897,153.4029,154.3644,85949.0
2022-02-18 10:00:00,166.92,167.03,166.24,166.52,80081.0,154.3275,154.4292,153.6988,153.9576,80081.0
2022-02-18 10:10:00,166.5,166.84,165.8,166.06,132826.0,153.9392,154.2535,153.292,153.5323,132826.0
2022-02-18 10:20:00,166.03,166.45,165.7,165.77,66333.0,153.5046,153.8929,153.1995,153.2642,66333.0
2022-02-18 10:30:00,165.71,165.73,165.03,165.23,83547.0,153.2087,153.2272,152.58,152.765,83547.0
2022-02-18 10:40:00,165.26,165.72,164.78,165.45,99617.0,152.7927,153.218,152.3489,152.9684,99617.0
2022-02-18 10:50:00,165.51,165.54,165.08,165.31,78677.0,153.0238,153.0516,152.6263,152.8389,78677.0
2022-02-18 11:00:00,165.25,165.34,164.24,164.55,114514.0,152.7835,152.8667,151.8496,152.1363,114514.0
2022-02-18 11:10:00,164.61,165.26,164.39,165.19,82333.0,152.1917,152.7927,151.9883,152.728,82333.0
2022-02-18 11:20:00,165.18,165.71,165.18,165.38,73695.0,152.7187,153.2087,152.7187,152.9036,73695.0
2022-02-18 11:30:00,165.39,165.85,165.19,165.74,61098.0,152.9129,153.3382,152.728,153.2365,61098.0
2022-02-18 11:40:00,165.73,166.0,165.35,165.39,63360.0,153.2272,153.4769,152.8759,152.9129,63360.0
2022-02-18 11:50:00,165.4,165.53,164.71,164.89,72352.0,152.9221,153.0423,152.2842,152.4506,72352.0
2022-02-18 12:00:00,164.86,165.65,164.77,165.6,77686.0,152.4229,153.1533,152.3397,153.107,77686.0
2022-02-18 12:10:00,165.64,166.17,165.51,165.88,109000.0,153.144,153.634,153.0238,153.3659,109000.0
2022-02-18 12:20:00,165.88,166.06,165.41,165.47,75285.0,153.3659,153.5323,152.9314,152.9869,75285.0
2022-02-18 12:30:00,165.43,165.76,164.5,164.54,111204.0,152.9499,153.255,152.09,152.127,111204.0
2022-02-18 12:40:00,164.55,165.11,164.53,164.82,86603.0,152.1363,152.654,152.1178,152.3859,86603.0
2022-02-18 12:50:00,164.81,165.15,164.66,164.75,54156.0,152.3766,152.691,152.238,152.3212,54156.0
2022-02-18 13:00:00,164.77,165.0,164.49,164.92,66844.0,152.3397,152.5523,152.0808,152.4783,66844.0
2022-02-18 13:10:00,164.9,165.0,164.51,164.69,75866.0,152.4599,152.5523,152.0993,152.2657,75866.0
2022-02-18 13:20:00,164.66,165.2,164.61,165.17,174018.0,152.238,152.7372,152.1917,152.7095,174018.0
2022-02-18 13:30:00,165.16,166.03,165.03,165.95,90582.0,152.7002,153.5046,152.58,153.4306,90582.0
2022-02-18 13:40:00,165.97,166.64,165.78,166.57,188899.0,153.4491,154.0686,153.2735,154.0039,188899.0
2022-02-18 13:50:00,166.56,166.99,166.29,166.6,281715.0,153.9946,154.3922,153.745,154.0316,281715.0
2022-02-18 14:00:00,166.62,167.02,166.51,166.58,110149.0,154.0501,154.4199,153.9484,154.0131,110149.0
2022-02-18 14:10:00,166.57,167.16,166.56,167.03,158534.0,154.0039,154.5494,153.9946,154.4292,158534.0
2022-02-18 14:20:00,167.03,168.21,166.81,168.03,120497.0,154.4292,155.5201,154.2258,155.3537,120497.0
2022-02-18 14:30:00,168.02,169.12,168.01,168.92,208370.0,155.3445,156.3615,155.3352,156.1766,208370.0
2022-02-18 14:40:00,168.91,169.33,168.63,168.84,213970.0,156.1673,156.5557,155.9085,156.1026,213970.0
2022-02-18 14:50:00,168.88,169.91,168.75,169.81,145498.0,156.1396,157.0919,156.0194,156.9994,145498.0
2022-02-18 15:00:00,169.92,170.4,169.69,169.97,233114.0,157.1011,157.5449,156.8885,157.1474,233114.0
2022-02-18 15:10:00,169.98,170.45,169.52,169.62,242006.0,157.1566,157.5912,156.7313,156.8238,242006.0
2022-02-18 15:20:00,169.55,169.83,169.07,169.08,178550.0,156.7591,157.0179,156.3153,156.3245,178550.0
2022-02-18 15:30:00,169.08,169.08,168.05,168.09,165531.0,156.3245,156.3245,155.3722,155.4092,165531.0
2022-02-18 15:40:00,168.07,168.97,168.07,168.73,175565.0,155.3907,156.2228,155.3907,156.0009,175565.0
2022-02-18 15:50:00,168.62,168.62,167.37,167.64,625412.0,155.8992,155.8992,154.7435,154.9931,625412.0
2022-02-22 09:30:00,164.06,166.95,163.91,166.68,459625.0,151.6832,154.3552,151.5445,154.1056,459625.0
2022-02-22 09:40:00,166.69,168.61,166.25,168.58,254414.0,154.1148,155.89,153.708,155.8622,254414.0
2022-02-22 09:50:00,168.55,169.96,168.45,168.69,185388.0,155.8345,157.1381,155.742,155.9639,185388.0
2022-02-22 10:00:00,168.72,168.77,167.63,168.19,132003.0,155.9917,156.0379,154.9839,155.5017,132003.0
2022-02-22 10:10:00,168.17,168.71,167.8,168.58,119411.0,155.4832,155.9824,155.1411,155.8622,119411.0
2022-02-22 10:20:00,168.58,169.55,168.37,169.55,148611.0,155.8622,156.7591,155.6681,156.7591,148611.0
2022-02-22 10:30:00,169.53,169.59,168.22,168.22,88216.0,156.7406,156.796,155.5294,155.5294,88216.0
2022-02-22 10:40:00,168.24,168.38,167.74,168.05,94069.0,155.5479,155.6773,155.0856,155.3722,94069.0
2022-02-22 10:50:00,167.97,168.04,166.93,167.02,89097.0,155.2983,155.363,154.3367,154.4199,89097.0
2022-02-22 11:00:00,167.01,167.38,166.8,166.96,78901.0,154.4107,154.7528,154.2165,154.3644,78901.0
2022-02-22 11:10:00,166.92,167.38,166.11,166.32,54791.0,154.3275,154.7528,153.5786,153.7727,54791.0
2022-02-22 11:20:00,166.31,166.83,166.1,166.32,113730.0,153.7635,154.2443,153.5693,153.7727,113730.0
2022-02-22 11:30:00,166.35,166.74,166.12,166.31,65327.0,153.8005,154.161,153.5878,153.7635,65327.0
2022-02-22 11:40:00,166.34,166.86,166.21,166.56,83124.0,153.7912,154.272,153.671,153.9946,83124.0
2022-02-22 11:50:00,166.56,166.86,165.44,165.92,91719.0,153.9946,154.272,152.9591,153.4029,91719.0
2022-02-22 12:00:00,165.92,166.35,165.82,166.0,55382.0,153.4029,153.8005,153.3104,153.4769,55382.0
2022-02-22 12:10:00,166.06,166.15,165.64,165.65,100538.0,153.5323,153.6156,153.144,153.1533,100538.0
2022-02-22 12:20:00,165.67,166.22,165.63,165.93,74343.0,153.1718,153.6803,153.1348,153.4122,74343.0
2022-02-22 12:30:00,165.93,166.07,165.53,165.81,67032.0,153.4122,153.5416,153.0423,153.3012,67032.0
2022-02-22 12:40:00,165.78,165.89,164.95,165.15,54447.0,153.2735,153.3752,152.5061,152.691,54447.0
2022-02-22 12:50:00,165.19,165.7,165.19,165.43,59237.0,152.728,153.1995,152.728,152.9499,59237.0
2022-02-22 13:00:00,165.53,165.65,165.22,165.53,42539.0,153.0423,153.1533,152.7557,153.0423,42539.0
2022-02-22 13:10:00,165.56,165.95,164.88,164.89,60590.0,153.0701,153.4306,152.4414,152.4506,60590.0
2022-02-22 13:20:00,164.89,165.29,164.89,165.24,56007.0,152.4506,152.8204,152.4506,152.7742,56007.0
2022-02-22 13:30:00,165.3,165.79,165.13,165.23,55019.0,152.8297,153.2827,152.6725,152.765,55019.0
2022-02-22 13:40:00,165.31,165.42,164.55,164.59,73847.0,152.8389,152.9406,152.1363,152.1732,73847.0
2022-02-22 13:50:00,164.57,164.6,164.15,164.49,74931.0,152.1548,152.1825,151.7664,152.0808,74931.0
2022-02-22 14:00:00,164.48,164.56,163.86,163.9,79552.0,152.0715,152.1455,151.4983,151.5353,79552.0
2022-02-22 14:10:00,163.92,164.41,163.6,164.34,80566.0,151.5538,152.0068,151.2579,151.9421,80566.0
2022-02-22 14:20:00,164.4,164.94,163.63,164.81,116988.0,151.9976,152.4968,151.2857,152.3766,116988.0
2022-02-22 14:30:00,164.91,165.84,164.52,165.27,96540.0,152.4691,153.3289,152.1085,152.8019,96540.0
2022-02-22 14:40:00,165.3,165.89,164.34,165.82,111596.0,152.8297,153.3752,151.9421,153.3104,111596.0
2022-02-22 14:50:00,165.87,167.55,165.85,166.97,147975.0,153.3567,154.9099,153.3382,154.3737,147975.0
2022-02-22 15:00:00,167.16,168.33,166.91,167.79,232550.0,154.5494,155.6311,154.3182,155.1318,232550.0
2022-02-22 15:10:00,167.85,168.5,167.67,168.02,171544.0,155.1873,155.7883,155.0209,155.3445,171544.0
2022-02-22 15:20:00,167.98,168.47,167.62,167.96,143591.0,155.3075,155.7605,154.9747,155.289,143591.0
2022-02-22 15:30:00,167.91,167.93,167.26,167.76,118568.0,155.2428,155.2613,154.6418,155.1041,118568.0
2022-02-22 15:40:00,167.74,167.84,166.39,166.39,155861.0,155.0856,155.1781,153.8374,153.8374,155861.0
2022-02-22 15:50:00,166.38,166.39,165.17,165.92,561870.0,153.8282,153.8374,152.7095,153.4029,561870.0
2022-02-23 09:30:00,166.71,168.99,166.58,168.61,342540.0,154.1333,156.2413,154.0131,155.89,342540.0
2022-02-23 09:40:00,168.63,169.16,167.23,167.73,133784.0,155.9085,156.3985,154.6141,155.0764,133784.0
2022-02-23 09:50:00,167.77,167.95,166.93,167.37,125058.0,155.1133,155.2798,154.3367,154.7435,125058.0
2022-02-23 10:00:00,167.37,167.37,166.08,166.42,97141.0,154.7435,154.7435,153.5508,153.8652,97141.0
2022-02-23 10:10:00,166.33,166.91,165.64,165.72,121683.0,153.782,154.3182,153.144,153.218,121683.0
2022-02-23 10:20:00,165.7,166.65,165.23,165.34,102858.0,153.1995,154.0778,152.765,152.8667,102858.0
2022-02-23 10:30:00,165.31,166.32,165.2,165.8,111675.0,152.8389,153.7727,152.7372,153.292,111675.0
2022-02-23 10:40:00,165.87,165.88,165.24,165.38,74032.0,153.3567,153.3659,152.7742,152.9036,74032.0
2022-02-23 10:50:00,165.37,165.62,164.89,165.15,126878.0,152.8944,153.1255,152.4506,152.691,126878.0
2022-02-23 11:00:00,165.13,165.37,164.31,164.36,135983.0,152.6725,152.8944,151.9144,151.9606,135983.0
2022-02-23 11:10:00,164.33,164.53,164.08,164.46,112542.0,151.9329,152.1178,151.7017,152.053,112542.0
2022-02-23 11:20:00,164.46,165.04,164.41,164.86,105493.0,152.053,152.5893,152.0068,152.4229,105493.0
2022-02-23 11:30:00,164.94,165.98,164.66,165.62,88493.0,152.4968,153.4584,152.238,153.1255,88493.0
2022-02-23 11:40:00,165.64,166.07,165.39,166.06,77628.0,153.144,153.5416,152.9129,153.5323,77628.0
2022-02-23 11:50:00,166.09,166.89,165.95,166.71,77427.0,153.5601,154.2997,153.4306,154.1333,77427.0
2022-02-23 12:00:00,166.69,167.15,166.4,167.15,73388.0,154.1148,154.5401,153.8467,154.5401,73388.0
2022-02-23 12:10:00,167.19,167.55,166.63,167.45,399509.0,154.5771,154.9099,154.0593,154.8175,399509.0
2022-02-23 12:20:00,167.38,167.69,167.19,167.59,52465.0,154.7528,155.0394,154.5771,154.9469,52465.0
2022-02-23 12:30:00,167.65,167.73,166.65,166.79,48449.0,155.0024,155.0764,154.0778,154.2073,48449.0
2022-02-23 12:40:00,166.78,167.14,166.69,166.78,47629.0,154.198,154.5309,154.1148,154.198,47629.0
2022-02-23 12:50:00,166.77,166.78,166.05,166.3,48064.0,154.1888,154.198,153.5231,153.7542,48064.0
2022-02-23 13:00:00,166.24,166.33,165.69,165.86,51171.0,153.6988,153.782,153.1903,153.3474,51171.0
2022-02-23 13:10:00,165.81,165.86,164.77,165.25,58327.0,153.3012,153.3474,152.3397,152.7835,58327.0
2022-02-23 13:20:00,165.2,165.51,164.7,164.73,85210.0,152.7372,153.0238,152.2749,152.3027,85210.0
2022-02-23 13:30:00,164.93,165.28,164.44,165.23,79798.0,152.4876,152.8112,152.0346,152.765,79798.0
2022-02-23 13:40:00,165.29,165.67,165.07,165.56,55382.0,152.8204,153.1718,152.617,153.0701,55382.0
2022-02-23 13:50:00,165.57,165.57,164.63,164.97,60352.0,153.0793,153.0793,152.2102,152.5246,60352.0
2022-02-23 14:00:00,164.92,165.24,164.47,164.71,53936.0,152.4783,152.7742,152.0623,152.2842,53936.0
2022-02-23 14:10:00,164.77,165.02,164.46,164.69,61567.0,152.3397,152.5708,152.053,152.2657,61567.0
2022-02-23 14:20:00,164.72,164.8,163.86,163.96,75032.0,152.2934,152.3674,151.4983,151.5908,75032.0
2022-02-23 14:30:00,164.05,164.21,163.45,163.52,146863.0,151.674,151.8219,151.1192,151.184,146863.0
2022-02-23 14:40:00,163.48,163.52,162.84,163.18,216780.0,151.147,151.184,150.5553,150.8696,216780.0
2022-02-23 14:50:00,163.12,163.35,162.91,162.98,85587.0,150.8141,151.0268,150.62,150.6847,85587.0
2022-02-23 15:00:00,162.99,163.25,162.2,162.34,118978.0,150.6939,150.9343,149.9635,150.093,118978.0
2022-02-23 15:10:00,162.34,162.48,161.91,162.04,193805.0,150.093,150.2224,149.6954,149.8156,193805.0
2022-02-23 15:20:00,162.07,162.52,161.6,162.37,207785.0,149.8434,150.2594,149.4088,150.1207,207785.0
2022-02-23 15:30:00,162.33,162.47,161.8,161.82,126576.0,150.0837,150.2132,149.5937,149.6122,126576.0
2022-02-23 15:40:00,161.8,162.31,161.63,161.69,204366.0,149.5937,150.0652,149.4365,149.492,204366.0
2022-02-23 15:50:00,161.6,162.14,161.32,161.58,599707.0,149.4088,149.9081,149.1499,149.3903,599707.0
2022-02-24 09:30:00,156.89,158.96,155.79,158.8,941155.0,145.0541,146.968,144.0371,146.82,941155.0
2022-02-24 09:40:00,158.75,159.52,157.3,159.47,290771.0,146.7738,147.4857,145.4332,147.4395,290771.0
2022-02-24 09:50:00,159.61,159.71,157.75,158.62,212956.0,147.5689,147.6614,145.8493,146.6536,212956.0
2022-02-24 10:00:00,158.64,158.64,157.2,158.38,206474.0,146.6721,146.6721,145.3407,146.4317,206474.0
2022-02-24 10:10:00,158.36,160.36,158.02,160.36,246022.0,146.4132,148.2624,146.0989,148.2624,246022.0
2022-02-24 10:20:00,160.29,160.95,158.96,159.01,182647.0,148.1976,148.8078,146.968,147.0142,182647.0
2022-02-24 10:30:00,159.01,159.05,157.65,158.4,263907.0,147.0142,147.0512,145.7568,146.4502,263907.0
2022-02-24 10:40:00,158.35,160.0,157.51,159.67,199056.0,146.404,147.9295,145.6274,147.6244,199056.0
2022-02-24 10:50:00,159.58,160.57,159.0,159.46,242633.0,147.5412,148.4565,147.005,147.4303,242633.0
2022-02-24 11:00:00,159.39,160.16,158.62,159.95,145903.0,147.3655,148.0774,146.6536,147.8833,145903.0
2022-02-24 11:10:00,160.02,161.41,159.5,161.28,102153.0,147.948,149.2331,147.4672,149.1129,102153.0
2022-02-24 11:20:00,161.38,161.55,160.26,160.43,93823.0,149.2054,149.3626,148.1699,148.3271,93823.0
2022-02-24 11:30:00,160.44,160.93,160.0,160.78,72936.0,148.3363,148.7894,147.9295,148.6507,72936.0
2022-02-24 11:40:00,160.76,160.88,159.43,160.26,91046.0,148.6322,148.7431,147.4025,148.1699,91046.0
2022-02-24 11:50:00,160.29,161.56,160.18,161.44,89300.0,148.1976,149.3718,148.0959,149.2609,89300.0
2022-02-24 12:00:00,161.51,161.67,160.57,160.6,59986.0,149.3256,149.4735,148.4565,148.4842,59986.0
2022-02-24 12:10:00,160.68,160.79,159.7,160.17,83641.0,148.5582,148.6599,147.6521,148.0867,83641.0
2022-02-24 12:20:00,160.21,160.36,159.39,160.36,66607.0,148.1237,148.2624,147.3655,148.2624,66607.0
2022-02-24 12:30:00,160.31,161.3,159.8,161.29,74987.0,148.2161,149.1314,147.7446,149.1222,74987.0
2022-02-24 12:40:00,161.33,161.64,160.87,160.92,64362.0,149.1592,149.4458,148.7339,148.7801,64362.0
2022-02-24 12:50:00,161.0,161.11,159.79,159.86,85050.0,148.8541,148.9558,147.7354,147.8001,85050.0
2022-02-24 13:00:00,159.87,160.7,159.57,160.66,86194.0,147.8093,148.5767,147.532,148.5397,86194.0
2022-02-24 13:10:00,160.58,161.17,160.4,161.02,115115.0,148.4658,149.0112,148.2993,148.8726,115115.0
2022-02-24 13:20:00,161.0,161.19,160.22,160.25,71537.0,148.8541,149.0297,148.1329,148.1607,71537.0
2022-02-24 13:30:00,160.3,162.06,160.26,161.97,93506.0,148.2069,149.8341,148.1699,149.7509,93506.0
2022-02-24 13:40:00,162.01,163.36,161.33,163.34,112615.0,149.7879,151.036,149.1592,151.0175,112615.0
2022-02-24 13:50:00,163.36,163.67,161.84,162.14,110667.0,151.036,151.3226,149.6307,149.9081,110667.0
2022-02-24 14:00:00,162.13,162.51,161.43,161.57,87579.0,149.8988,150.2502,149.2516,149.3811,87579.0
2022-02-24 14:10:00,161.72,163.54,161.7,163.42,89136.0,149.5198,151.2025,149.5013,151.0915,89136.0
2022-02-24 14:20:00,163.48,163.76,163.16,163.63,133273.0,151.147,151.4059,150.8511,151.2857,133273.0
2022-02-24 14:30:00,163.59,165.42,163.54,165.35,132368.0,151.2487,152.9406,151.2025,152.8759,132368.0
2022-02-24 14:40:00,165.32,165.6,164.73,165.52,220788.0,152.8482,153.107,152.3027,153.0331,220788.0
2022-02-24 14:50:00,165.5,165.68,164.81,165.12,125224.0,153.0146,153.181,152.3766,152.6633,125224.0
2022-02-24 15:00:00,165.12,166.03,164.84,165.59,141333.0,152.6633,153.5046,152.4044,153.0978,141333.0
2022-02-24 15:10:00,165.6,166.13,165.33,166.13,147058.0,153.107,153.5971,152.8574,153.5971,147058.0
2022-02-24 15:20:00,166.09,166.75,165.66,165.95,159607.0,153.5601,154.1703,153.1625,153.4306,159607.0
2022-02-24 15:30:00,166.0,167.78,165.96,167.51,221905.0,153.4769,155.1226,153.4399,154.873,221905.0
2022-02-24 15:40:00,167.5,167.75,166.43,166.63,213747.0,154.8637,155.0948,153.8744,154.0593,213747.0
2022-02-24 15:50:00,166.62,168.36,166.62,168.04,721849.0,154.0501,155.6588,154.0501,155.363,721849.0
2022-02-25 09:30:00,167.66,167.95,165.71,166.6,334086.0,155.0116,155.2798,153.2087,154.0316,334086.0
2022-02-25 09:40:00,166.5,167.34,165.6,167.28,126303.0,153.9392,154.7158,153.107,154.6603,126303.0
2022-02-25 09:50:00,167.22,167.62,165.88,166.03,99773.0,154.6048,154.9747,153.3659,153.5046,99773.0
2022-02-25 10:00:00,166.16,167.3,165.6,167.18,118842.0,153.6248,154.6788,153.107,154.5679,118842.0
2022-02-25 10:10:00,167.22,167.79,166.34,167.28,122970.0,154.6048,155.1318,153.7912,154.6603,122970.0
2022-02-25 10:20:00,167.17,168.1,167.0,167.8,129269.0,154.5586,155.4184,154.4014,155.1411,129269.0
2022-02-25 10:30:00,167.81,168.27,167.24,167.58,119428.0,155.1503,155.5756,154.6233,154.9377,119428.0
2022-02-25 10:40:00,167.68,169.76,167.62,169.73,143988.0,155.0301,156.9532,154.9747,156.9255,143988.0
2022-02-25 10:50:00,169.74,170.17,169.41,169.86,161185.0,156.9347,157.3323,156.6296,157.0457,161185.0
2022-02-25 11:00:00,169.86,170.0,169.14,169.77,117706.0,157.0457,157.1751,156.38,156.9625,117706.0
2022-02-25 11:10:00,169.71,170.68,169.44,170.68,108533.0,156.907,157.8038,156.6574,157.8038,108533.0
2022-02-25 11:20:00,170.68,170.74,169.92,170.12,92325.0,157.8038,157.8593,157.1011,157.2861,92325.0
2022-02-25 11:30:00,170.15,170.46,169.56,170.03,82252.0,157.3138,157.6004,156.7683,157.2028,82252.0
2022-02-25 11:40:00,170.11,170.25,169.77,170.13,110042.0,157.2768,157.4062,156.9625,157.2953,110042.0
2022-02-25 11:50:00,170.16,170.62,169.85,170.6,84319.0,157.323,157.7483,157.0364,157.7298,84319.0
2022-02-25 12:00:00,170.57,170.8,170.17,170.22,116615.0,157.7021,157.9148,157.3323,157.3785,116615.0
2022-02-25 12:10:00,170.17,170.39,169.69,170.27,84292.0,157.3323,157.5357,156.8885,157.4247,84292.0
2022-02-25 12:20:00,170.23,170.55,169.95,170.51,62833.0,157.3878,157.6836,157.1289,157.6466,62833.0
2022-02-25 12:30:00,170.52,170.93,170.49,170.62,73672.0,157.6559,158.0349,157.6281,157.7483,73672.0
2022-02-25 12:40:00,170.6,170.77,170.07,170.1,55140.0,157.7298,157.887,157.2398,157.2676,55140.0
2022-02-25 12:50:00,170.08,170.08,169.27,169.82,98084.0,157.2491,157.2491,156.5002,157.0087,98084.0
2022-02-25 13:00:00,169.83,170.18,169.45,169.61,67700.0,157.0179,157.3415,156.6666,156.8145,67700.0
2022-02-25 13:10:00,169.62,169.67,169.12,169.63,72544.0,156.8238,156.87,156.3615,156.833,72544.0
2022-02-25 13:20:00,169.67,170.15,169.49,170.0,58827.0,156.87,157.3138,156.7036,157.1751,58827.0
2022-02-25 13:30:00,170.02,170.42,169.89,170.07,55283.0,157.1936,157.5634,157.0734,157.2398,55283.0
2022-02-25 13:40:00,170.11,170.38,169.98,170.19,75250.0,157.2768,157.5264,157.1566,157.3508,75250.0
2022-02-25 13:50:00,170.19,170.42,169.31,169.78,101643.0,157.3508,157.5634,156.5372,156.9717,101643.0
2022-02-25 14:00:00,169.78,170.16,169.41,169.5,74076.0,156.9717,157.323,156.6296,156.7128,74076.0
2022-02-25 14:10:00,169.52,169.57,168.92,169.38,73271.0,156.7313,156.7775,156.1766,156.6019,73271.0
2022-02-25 14:20:00,169.31,170.34,169.29,170.0,117173.0,156.5372,157.4895,156.5187,157.1751,117173.0
2022-02-25 14:30:00,170.0,170.42,169.43,169.88,75590.0,157.1751,157.5634,156.6481,157.0642,75590.0
2022-02-25 14:40:00,169.93,170.23,169.74,169.89,49973.0,157.1104,157.3878,156.9347,157.0734,49973.0
2022-02-25 14:50:00,169.9,170.12,169.28,169.95,73702.0,157.0827,157.2861,156.5094,157.1289,73702.0
2022-02-25 15:00:00,169.9,169.91,169.41,169.72,89246.0,157.0827,157.0919,156.6296,156.9162,89246.0
2022-02-25 15:10:00,169.71,170.34,169.51,170.33,79891.0,156.907,157.4895,156.7221,157.4802,79891.0
2022-02-25 15:20:00,170.3,170.78,170.1,170.18,124495.0,157.4525,157.8963,157.2676,157.3415,124495.0
2022-02-25 15:30:00,170.22,170.61,169.92,170.34,110363.0,157.3785,157.7391,157.1011,157.4895,110363.0
2022-02-25 15:40:00,170.33,170.64,169.95,170.18,109105.0,157.4802,157.7668,157.1289,157.3415,109105.0
2022-02-25 15:50:00,170.27,171.09,170.05,170.95,505976.0,157.4247,158.1829,157.2213,158.0534,505976.0
2022-02-28 09:30:00,168.63,171.23,168.2,170.62,400328.0,155.9085,158.3123,155.5109,157.7483,400328.0
2022-02-28 09:40:00,170.54,170.99,169.83,170.82,202842.0,157.6744,158.0904,157.0179,157.9332,202842.0
2022-02-28 09:50:00,170.67,172.4,170.41,172.27,195926.0,157.7946,159.3941,157.5542,159.2739,195926.0
2022-02-28 10:00:00,172.24,172.47,170.67,170.82,148289.0,159.2461,159.4588,157.7946,157.9332,148289.0
2022-02-28 10:10:00,170.88,170.88,169.8,170.09,89663.0,157.9887,157.9887,156.9902,157.2583,89663.0
2022-02-28 10:20:00,170.07,170.59,169.59,170.25,110070.0,157.2398,157.7206,156.796,157.4062,110070.0
2022-02-28 10:30:00,170.17,171.72,170.09,171.65,112690.0,157.3323,158.7654,157.2583,158.7006,112690.0
2022-02-28 10:40:00,171.73,172.51,171.47,171.52,143340.0,158.7746,159.4958,158.5342,158.5804,143340.0
2022-02-28 10:50:00,171.5,172.21,171.29,171.63,109126.0,158.5619,159.2184,158.3678,158.6821,109126.0
2022-02-28 11:00:00,171.65,172.15,171.1,171.19,118699.0,158.7006,159.1629,158.1921,158.2753,118699.0
2022-02-28 11:10:00,171.21,171.68,170.71,171.47,85603.0,158.2938,158.7284,157.8315,158.5342,85603.0
2022-02-28 11:20:00,171.48,172.55,171.46,172.45,152706.0,158.5435,159.5327,158.525,159.4403,152706.0
2022-02-28 11:30:00,172.46,172.99,172.33,172.34,157016.0,159.4495,159.9395,159.3293,159.3386,157016.0
2022-02-28 11:40:00,172.33,172.96,172.16,172.48,181194.0,159.3293,159.9118,159.1722,159.468,181194.0
2022-02-28 11:50:00,172.48,172.55,172.25,172.37,116944.0,159.468,159.5327,159.2554,159.3663,116944.0
2022-02-28 12:00:00,172.33,172.65,171.14,171.19,100503.0,159.3293,159.6252,158.2291,158.2753,100503.0
2022-02-28 12:10:00,171.05,171.05,170.31,170.48,93171.0,158.1459,158.1459,157.4617,157.6189,93171.0
2022-02-28 12:20:00,170.48,170.72,170.07,170.17,92154.0,157.6189,157.8408,157.2398,157.3323,92154.0
2022-02-28 12:30:00,170.15,170.3,169.5,169.53,112541.0,157.3138,157.4525,156.7128,156.7406,112541.0
2022-02-28 12:40:00,169.56,169.7,168.89,169.43,111388.0,156.7683,156.8977,156.1488,156.6481,111388.0
2022-02-28 12:50:00,169.42,169.88,169.08,169.85,93735.0,156.6389,157.0642,156.3245,157.0364,93735.0
2022-02-28 13:00:00,169.81,170.82,169.78,170.73,78686.0,156.9994,157.9332,156.9717,157.85,78686.0
2022-02-28 13:10:00,170.7,171.03,170.0,170.11,89630.0,157.8223,158.1274,157.1751,157.2768,89630.0
2022-02-28 13:20:00,170.05,170.5,169.69,170.4,279545.0,157.2213,157.6374,156.8885,157.5449,279545.0
2022-02-28 13:30:00,170.33,170.58,169.98,170.39,56374.0,157.4802,157.7114,157.1566,157.5357,56374.0
2022-02-28 13:40:00,170.37,170.63,169.93,170.39,57452.0,157.5172,157.7576,157.1104,157.5357,57452.0
2022-02-28 13:50:00,170.4,171.03,170.38,170.56,53164.0,157.5449,158.1274,157.5264,157.6929,53164.0
2022-02-28 14:00:00,170.52,170.54,168.4,168.45,100061.0,157.6559,157.6744,155.6958,155.742,100061.0
2022-02-28 14:10:00,168.43,169.09,168.25,169.08,92086.0,155.7235,156.3338,155.5571,156.3245,92086.0
2022-02-28 14:20:00,169.14,169.15,168.29,168.5,109824.0,156.38,156.3892,155.5941,155.7883,109824.0
2022-02-28 14:30:00,168.56,168.94,168.26,168.4,114097.0,155.8437,156.1951,155.5664,155.6958,114097.0
2022-02-28 14:40:00,168.35,169.47,168.2,169.05,113939.0,155.6496,156.6851,155.5109,156.2968,113939.0
2022-02-28 14:50:00,169.01,169.55,168.92,169.38,110899.0,156.2598,156.7591,156.1766,156.6019,110899.0
2022-02-28 15:00:00,169.36,169.45,168.76,169.17,83891.0,156.5834,156.6666,156.0287,156.4077,83891.0
2022-02-28 15:10:00,169.14,169.74,168.77,169.55,67842.0,156.38,156.9347,156.0379,156.7591,67842.0
2022-02-28 15:20:00,169.53,170.47,169.53,170.2,101959.0,156.7406,157.6097,156.7406,157.36,101959.0
2022-02-28 15:30:00,170.04,170.22,169.31,169.54,126718.0,157.2121,157.3785,156.5372,156.7498,126718.0
2022-02-28 15:40:00,169.58,171.26,169.58,171.05,131337.0,156.7868,158.3401,156.7868,158.1459,131337.0
2022-02-28 15:50:00,171.15,172.07,170.7,172.03,586948.0,158.2384,159.0889,157.8223,159.052,586948.0
2022-03-01 09:30:00,170.73,171.84,170.03,171.32,216972.0,157.85,158.8763,157.2028,158.3955,216972.0
2022-03-01 09:40:00,171.32,171.43,170.12,171.07,66360.0,158.3955,158.4972,157.2861,158.1644,66360.0
2022-03-01 09:50:00,171.07,171.31,170.08,170.78,84959.0,158.1644,158.3863,157.2491,157.8963,84959.0
2022-03-01 10:00:00,170.86,171.6,169.92,170.16,69258.0,157.9702,158.6544,157.1011,157.323,69258.0
2022-03-01 10:10:00,170.15,170.97,169.34,170.87,94845.0,157.3138,158.0719,156.5649,157.9795,94845.0
2022-03-01 10:20:00,170.87,171.26,170.46,170.94,100404.0,157.9795,158.3401,157.6004,158.0442,100404.0
2022-03-01 10:30:00,170.95,171.43,170.62,170.84,114073.0,158.0534,158.4972,157.7483,157.9517,114073.0
2022-03-01 10:40:00,170.78,170.88,169.55,170.2,89679.0,157.8963,157.9887,156.7591,157.36,89679.0
2022-03-01 10:50:00,170.26,170.51,169.88,170.09,75673.0,157.4155,157.6466,157.0642,157.2583,75673.0
2022-03-01 11:00:00,170.16,170.55,169.76,170.1,95744.0,157.323,157.6836,156.9532,157.2676,95744.0
2022-03-01 11:10:00,170.15,170.79,169.98,170.25,61027.0,157.3138,157.9055,157.1566,157.4062,61027.0
2022-03-01 11:20:00,170.23,170.49,169.26,169.37,80425.0,157.3878,157.6281,156.4909,156.5926,80425.0
2022-03-01 11:30:00,169.38,169.38,168.16,168.34,100205.0,156.6019,156.6019,155.4739,155.6403,100205.0
2022-03-01 11:40:00,168.34,168.47,167.61,168.03,113293.0,155.6403,155.7605,154.9654,155.3537,113293.0
2022-03-01 11:50:00,168.08,168.12,167.33,167.48,99372.0,155.4,155.4369,154.7065,154.8452,99372.0
2022-03-01 12:00:00,167.46,167.73,166.66,166.83,108944.0,154.8267,155.0764,154.0871,154.2443,108944.0
2022-03-01 12:10:00,166.78,167.6,166.62,167.44,93159.0,154.198,154.9562,154.0501,154.8082,93159.0
2022-03-01 12:20:00,167.43,167.52,166.9,167.28,120492.0,154.799,154.8822,154.309,154.6603,120492.0
2022-03-01 12:30:00,167.25,167.5,166.62,166.68,95430.0,154.6326,154.8637,154.0501,154.1056,95430.0
2022-03-01 12:40:00,166.68,167.62,166.67,167.49,78509.0,154.1056,154.9747,154.0963,154.8545,78509.0
2022-03-01 12:50:00,167.43,167.69,166.97,167.3,68107.0,154.799,155.0394,154.3737,154.6788,68107.0
2022-03-01 13:00:00,167.24,167.66,166.65,166.75,71590.0,154.6233,155.0116,154.0778,154.1703,71590.0
2022-03-01 13:10:00,166.7,166.73,166.1,166.17,93195.0,154.1241,154.1518,153.5693,153.634,93195.0
2022-03-01 13:20:00,166.16,166.41,165.06,165.1,117078.0,153.6248,153.8559,152.6078,152.6448,117078.0
2022-03-01 13:30:00,165.1,166.1,165.03,165.89,98664.0,152.6448,153.5693,152.58,153.3752,98664.0
2022-03-01 13:40:00,165.84,165.9,165.35,165.53,65658.0,153.3289,153.3844,152.8759,153.0423,65658.0
2022-03-01 13:50:00,165.57,166.15,165.45,165.94,103356.0,153.0793,153.6156,152.9684,153.4214,103356.0
2022-03-01 14:00:00,166.01,166.12,165.6,165.6,55361.0,153.4861,153.5878,153.107,153.107,55361.0
2022-03-01 14:10:00,165.63,166.06,165.2,165.93,83590.0,153.1348,153.5323,152.7372,153.4122,83590.0
2022-03-01 14:20:00,165.85,166.66,165.67,166.45,142685.0,153.3382,154.0871,153.1718,153.8929,142685.0
2022-03-01 14:30:00,166.49,166.62,165.67,166.02,195177.0,153.9299,154.0501,153.1718,153.4954,195177.0
2022-03-01 14:40:00,166.03,166.14,165.33,165.4,193965.0,153.5046,153.6063,152.8574,152.9221,193965.0
2022-03-01 14:50:00,165.43,165.44,164.58,164.88,159062.0,152.9499,152.9591,152.164,152.4414,159062.0
2022-03-01 15:00:00,164.91,166.64,164.72,166.4,176130.0,152.4691,154.0686,152.2934,153.8467,176130.0
2022-03-01 15:10:00,166.42,166.5,165.27,165.36,118204.0,153.8652,153.9392,152.8019,152.8852,118204.0
2022-03-01 15:20:00,165.39,165.44,164.22,164.25,194622.0,152.9129,152.9591,151.8312,151.8589,194622.0
2022-03-01 15:30:00,164.2,164.22,163.33,163.7,517080.0,151.8127,151.8312,151.0083,151.3504,517080.0
2022-03-01 15:40:00,163.67,163.99,162.35,162.44,552870.0,151.3226,151.6185,150.1022,150.1854,552870.0
2022-03-01 15:50:00,162.37,163.86,161.72,163.7,1168466.0,150.1207,151.4983,149.5198,151.3504,1168466.0
2022-03-02 09:30:00,165.25,166.5,164.35,165.85,281709.0,153.3973,154.5576,152.5618,153.9543,281709.0
2022-03-02 09:40:00,165.82,167.74,165.6,167.33,175404.0,153.9264,155.7087,153.7222,155.3281,175404.0
2022-03-02 09:50:00,167.31,167.67,166.75,167.44,177581.0,155.3095,155.6437,154.7897,155.4302,177581.0
2022-03-02 10:00:00,167.51,168.33,166.28,166.31,238213.0,155.4952,156.2564,154.3534,154.3813,238213.0
2022-03-02 10:10:00,166.42,166.64,165.8,166.25,92813.0,154.4834,154.6876,153.9078,154.3256,92813.0
2022-03-02 10:20:00,166.23,168.21,165.9,167.95,104189.0,154.307,156.145,154.0007,155.9036,104189.0
2022-03-02 10:30:00,167.97,168.43,166.94,167.73,95383.0,155.9222,156.3492,154.9661,155.6994,95383.0
2022-03-02 10:40:00,167.72,167.96,166.69,167.37,79737.0,155.6901,155.9129,154.734,155.3652,79737.0
2022-03-02 10:50:00,167.42,167.6,166.25,166.78,49602.0,155.4116,155.5787,154.3256,154.8176,49602.0
2022-03-02 11:00:00,166.8,168.75,166.42,168.48,100243.0,154.8361,156.6463,154.4834,156.3956,100243.0
2022-03-02 11:10:00,168.52,169.07,168.34,168.6,107155.0,156.4327,156.9433,156.2657,156.507,107155.0
2022-03-02 11:20:00,168.7,169.28,168.4,168.77,126998.0,156.5998,157.1382,156.3214,156.6648,126998.0
2022-03-02 11:30:00,168.96,169.91,168.86,169.64,154662.0,156.8412,157.723,156.7484,157.4724,154662.0
2022-03-02 11:40:00,169.59,169.84,169.11,169.4,79231.0,157.426,157.6581,156.9804,157.2496,79231.0
2022-03-02 11:50:00,169.41,169.79,169.3,169.67,81246.0,157.2589,157.6117,157.1568,157.5003,81246.0
2022-03-02 12:00:00,169.75,170.01,169.29,169.77,89360.0,157.5745,157.8159,157.1475,157.5931,89360.0
2022-03-02 12:10:00,169.77,170.25,169.7,169.95,89192.0,157.5931,158.0387,157.5281,157.7602,89192.0
2022-03-02 12:20:00,169.9,170.04,169.47,169.82,68959.0,157.7138,157.8437,157.3146,157.6395,68959.0
2022-03-02 12:30:00,169.88,170.41,169.8,170.18,89814.0,157.6952,158.1872,157.6209,157.9737,89814.0
2022-03-02 12:40:00,170.19,170.29,169.9,169.92,52037.0,157.983,158.0758,157.7138,157.7323,52037.0
2022-03-02 12:50:00,169.96,170.05,169.47,169.99,58098.0,157.7695,157.853,157.3146,157.7973,58098.0
2022-03-02 13:00:00,170.04,170.49,169.99,170.29,69269.0,157.8437,158.2614,157.7973,158.0758,69269.0
2022-03-02 13:10:00,170.31,170.45,169.98,170.08,71266.0,158.0944,158.2243,157.788,157.8809,71266.0
2022-03-02 13:20:00,170.1,170.23,169.83,169.9,58716.0,157.8994,158.0201,157.6488,157.7138,58716.0
2022-03-02 13:30:00,169.95,170.24,169.95,170.19,74771.0,157.7602,158.0294,157.7602,157.983,74771.0
2022-03-02 13:40:00,170.19,170.21,169.41,169.5,69147.0,157.983,158.0015,157.2589,157.3425,69147.0
2022-03-02 13:50:00,169.51,169.96,169.42,169.73,45044.0,157.3517,157.7695,157.2682,157.556,45044.0
2022-03-02 14:00:00,169.84,170.17,169.73,170.01,52123.0,157.6581,157.9644,157.556,157.8159,52123.0
2022-03-02 14:10:00,170.0,170.26,169.94,170.24,43437.0,157.8066,158.0479,157.7509,158.0294,43437.0
2022-03-02 14:20:00,170.23,170.36,169.54,169.81,56010.0,158.0201,158.1408,157.3796,157.6302,56010.0
2022-03-02 14:30:00,169.83,169.96,169.48,169.94,51582.0,157.6488,157.7695,157.3239,157.7509,51582.0
2022-03-02 14:40:00,169.93,170.34,169.93,170.03,74961.0,157.7416,158.1222,157.7416,157.8344,74961.0
2022-03-02 14:50:00,170.09,170.33,169.59,169.75,56264.0,157.8901,158.1129,157.426,157.5745,56264.0
2022-03-02 15:00:00,169.69,170.25,169.69,169.97,76014.0,157.5188,158.0387,157.5188,157.7787,76014.0
2022-03-02 15:10:00,169.92,170.01,169.56,169.71,63077.0,157.7323,157.8159,157.3982,157.5374,63077.0
2022-03-02 15:20:00,169.69,169.94,169.48,169.8,90436.0,157.5188,157.7509,157.3239,157.6209,90436.0
2022-03-02 15:30:00,169.81,170.21,169.8,169.81,99301.0,157.6302,158.0015,157.6209,157.6302,99301.0
2022-03-02 15:40:00,169.81,170.09,169.36,169.53,184567.0,157.6302,157.8901,157.2125,157.3703,184567.0
2022-03-02 15:50:00,169.57,169.94,169.02,169.16,449071.0,157.4074,157.7509,156.8969,157.0268,449071.0
2022-03-03 09:30:00,170.89,170.89,168.98,169.32,229987.0,158.6328,158.6328,156.8598,157.1754,229987.0
2022-03-03 09:40:00,169.18,169.5,167.77,167.83,88270.0,157.0454,157.3425,155.7365,155.7922,88270.0
2022-03-03 09:50:00,167.75,168.72,167.61,168.39,79692.0,155.718,156.6184,155.588,156.3121,79692.0
2022-03-03 10:00:00,168.64,169.28,167.34,167.81,76358.0,156.5441,157.1382,155.3374,155.7737,76358.0
2022-03-03 10:10:00,167.74,168.08,167.09,167.5,71003.0,155.7087,156.0243,155.1053,155.4859,71003.0
2022-03-03 10:20:00,167.48,167.54,166.74,167.05,93461.0,155.4673,155.523,154.7804,155.0682,93461.0
2022-03-03 10:30:00,166.96,167.42,166.45,166.48,88619.0,154.9846,155.4116,154.5112,154.5391,88619.0
2022-03-03 10:40:00,166.55,166.71,165.81,166.17,73666.0,154.604,154.7526,153.9171,154.2513,73666.0
2022-03-03 10:50:00,166.07,166.14,165.41,165.47,66445.0,154.1585,154.2235,153.5458,153.6015,66445.0
2022-03-03 11:00:00,165.43,166.36,165.4,166.24,89802.0,153.5644,154.4277,153.5365,154.3163,89802.0
2022-03-03 11:10:00,166.11,166.29,165.5,166.07,65292.0,154.1956,154.3627,153.6294,154.1585,65292.0
2022-03-03 11:20:00,166.15,167.0,166.15,166.79,90224.0,154.2327,155.0218,154.2327,154.8268,90224.0
2022-03-03 11:30:00,166.75,167.08,166.55,166.69,63227.0,154.7897,155.096,154.604,154.734,63227.0
2022-03-03 11:40:00,166.74,167.45,166.49,166.64,63988.0,154.7804,155.4395,154.5484,154.6876,63988.0
2022-03-03 11:50:00,166.59,167.43,166.22,167.11,76305.0,154.6412,155.4209,154.2977,155.1239,76305.0
2022-03-03 12:00:00,167.07,167.24,166.67,167.13,51237.0,155.0868,155.2446,154.7154,155.1424,51237.0
2022-03-03 12:10:00,167.14,167.44,166.97,167.07,50872.0,155.1517,155.4302,154.9939,155.0868,50872.0
2022-03-03 12:20:00,167.09,167.13,166.06,166.13,46358.0,155.1053,155.1424,154.1492,154.2142,46358.0
2022-03-03 12:30:00,166.17,168.56,166.03,167.74,101264.0,154.2513,156.4699,154.1213,155.7087,101264.0
2022-03-03 12:40:00,167.69,167.76,167.0,167.37,59397.0,155.6623,155.7273,155.0218,155.3652,59397.0
2022-03-03 12:50:00,167.31,167.96,167.11,167.71,16889.0,155.3095,155.9129,155.1239,155.6808,16889.0
2022-03-03 13:00:00,167.75,168.23,167.51,167.72,28593.0,155.718,156.1635,155.4952,155.6901,28593.0
2022-03-03 13:10:00,167.56,168.4,167.56,168.23,23596.0,155.5416,156.3214,155.5416,156.1635,23596.0
2022-03-03 13:20:00,168.17,168.34,167.9,168.14,59316.0,156.1079,156.2657,155.8572,156.08,59316.0
2022-03-03 13:30:00,168.12,168.12,167.31,167.51,35166.0,156.0614,156.0614,155.3095,155.4952,35166.0
2022-03-03 13:40:00,167.5,167.7,167.17,167.55,37221.0,155.4859,155.6716,155.1796,155.5323,37221.0
2022-03-03 13:50:00,167.59,167.95,167.5,167.55,37671.0,155.5695,155.9036,155.4859,155.5323,37671.0
2022-03-03 14:00:00,167.6,167.89,167.39,167.43,20989.0,155.5787,155.8479,155.3838,155.4209,20989.0
2022-03-03 14:10:00,167.43,168.19,167.17,168.03,47052.0,155.4209,156.1264,155.1796,155.9779,47052.0
2022-03-03 14:20:00,168.03,168.09,167.53,167.65,36783.0,155.9779,156.0336,155.5138,155.6252,36783.0
2022-03-03 14:30:00,167.65,167.65,167.25,167.25,39709.0,155.6252,155.6252,155.2538,155.2538,39709.0
2022-03-03 14:40:00,167.25,167.44,166.46,166.49,47031.0,155.2538,155.4302,154.5205,154.5484,47031.0
2022-03-03 14:50:00,166.54,166.54,166.2,166.31,40671.0,154.5948,154.5948,154.2792,154.3813,40671.0
2022-03-03 15:00:00,166.27,166.32,165.56,165.74,113642.0,154.3441,154.3905,153.6851,153.8521,113642.0
2022-03-03 15:10:00,165.72,165.93,165.32,165.77,79154.0,153.8336,154.0285,153.4623,153.88,79154.0
2022-03-03 15:20:00,165.71,166.31,165.53,166.31,61504.0,153.8243,154.3813,153.6572,154.3813,61504.0
2022-03-03 15:30:00,166.28,166.31,165.28,165.8,108088.0,154.3534,154.3813,153.4251,153.9078,108088.0
2022-03-03 15:40:00,165.69,165.69,164.5,164.83,437760.0,153.8057,153.8057,152.7011,153.0074,437760.0
2022-03-03 15:50:00,164.77,165.76,164.64,165.36,513062.0,152.9517,153.8707,152.831,153.4994,513062.0
2022-03-04 09:30:00,163.86,166.07,163.69,165.32,236134.0,152.107,154.1585,151.9492,153.4623,236134.0
2022-03-04 09:40:00,165.4,165.4,163.7,163.7,97415.0,153.5365,153.5365,151.9585,151.9585,97415.0
2022-03-04 09:50:00,163.7,165.32,163.69,165.15,139444.0,151.9585,153.4623,151.9492,153.3045,139444.0
2022-03-04 10:00:00,165.07,165.56,164.3,164.6,88592.0,153.2302,153.6851,152.5154,152.7939,88592.0
2022-03-04 10:10:00,164.62,164.76,163.7,163.93,116715.0,152.8125,152.9424,151.9585,152.172,116715.0
2022-03-04 10:20:00,164.01,164.6,163.77,163.9,96515.0,152.2462,152.7939,152.0234,152.1441,96515.0
2022-03-04 10:30:00,163.79,164.54,163.31,163.8,96184.0,152.042,152.7382,151.5964,152.0513,96184.0
2022-03-04 10:40:00,163.87,164.05,162.67,162.96,136423.0,152.1163,152.2834,151.0023,151.2715,136423.0
2022-03-04 10:50:00,162.94,163.23,162.74,162.84,73596.0,151.253,151.5222,151.0673,151.1602,73596.0
2022-03-04 11:00:00,162.86,163.12,162.45,162.45,91788.0,151.1787,151.4201,150.7981,150.7981,91788.0
2022-03-04 11:10:00,162.45,162.96,161.88,162.7,173054.0,150.7981,151.2715,150.269,151.0302,173054.0
2022-03-04 11:20:00,162.65,163.25,162.38,162.92,75524.0,150.9838,151.5407,150.7331,151.2344,75524.0
2022-03-04 11:30:00,162.92,163.61,162.5,163.43,70983.0,151.2344,151.8749,150.8445,151.7078,70983.0
2022-03-04 11:40:00,163.44,163.9,163.28,163.78,68761.0,151.7171,152.1441,151.5686,152.0327,68761.0
2022-03-04 11:50:00,163.9,163.9,162.77,162.97,50238.0,152.1441,152.1441,151.0952,151.2808,50238.0
2022-03-04 12:00:00,162.97,163.09,162.54,162.96,33800.0,151.2808,151.3922,150.8817,151.2715,33800.0
2022-03-04 12:10:00,162.95,164.06,162.94,163.74,77067.0,151.2623,152.2926,151.253,151.9956,77067.0
2022-03-04 12:20:00,163.77,163.83,162.96,163.76,50068.0,152.0234,152.0791,151.2715,152.0142,50068.0
2022-03-04 12:30:00,163.65,163.86,163.1,163.21,48283.0,151.9121,152.107,151.4015,151.5036,48283.0
2022-03-04 12:40:00,163.32,163.52,162.82,163.18,47274.0,151.6057,151.7914,151.1416,151.4758,47274.0
2022-03-04 12:50:00,163.15,163.74,163.08,163.42,54150.0,151.4479,151.9956,151.3829,151.6986,54150.0
2022-03-04 13:00:00,163.56,164.34,163.56,164.15,132633.0,151.8285,152.5526,151.8285,152.3762,132633.0
2022-03-04 13:10:00,164.16,164.17,163.22,163.33,77505.0,152.3855,152.3948,151.5129,151.615,77505.0
2022-03-04 13:20:00,163.51,163.73,162.97,162.99,54558.0,151.7821,151.9863,151.2808,151.2994,54558.0
2022-03-04 13:30:00,162.97,163.71,162.96,163.63,44873.0,151.2808,151.9678,151.2715,151.8935,44873.0
2022-03-04 13:40:00,163.61,163.61,162.24,162.35,62078.0,151.8749,151.8749,150.6032,150.7053,62078.0
2022-03-04 13:50:00,162.37,162.45,161.48,161.55,137958.0,150.7239,150.7981,149.8977,149.9627,137958.0
2022-03-04 14:00:00,161.6,161.8,161.26,161.68,101001.0,150.0091,150.1947,149.6935,150.0834,101001.0
2022-03-04 14:10:00,161.64,161.65,161.05,161.21,56606.0,150.0462,150.0555,149.4985,149.6471,56606.0
2022-03-04 14:20:00,161.2,161.91,161.05,161.25,101084.0,149.6378,150.2969,149.4985,149.6842,101084.0
2022-03-04 14:30:00,161.17,161.52,160.76,161.1,144542.0,149.6099,149.9348,149.2293,149.545,144542.0
2022-03-04 14:40:00,161.11,161.11,160.41,160.47,86175.0,149.5542,149.5542,148.9044,148.9601,86175.0
2022-03-04 14:50:00,160.48,160.8,159.89,159.97,128702.0,148.9694,149.2665,148.4217,148.496,128702.0
2022-03-04 15:00:00,159.97,160.95,159.93,160.55,100213.0,148.496,149.4057,148.4589,149.0344,100213.0
2022-03-04 15:10:00,160.59,161.21,160.37,160.77,107375.0,149.0715,149.6471,148.8673,149.2386,107375.0
2022-03-04 15:20:00,160.78,161.32,160.43,160.94,100327.0,149.2479,149.7492,148.923,149.3964,100327.0
2022-03-04 15:30:00,160.92,161.13,160.33,160.71,110483.0,149.3779,149.5728,148.8302,149.1829,110483.0
2022-03-04 15:40:00,160.66,161.33,160.63,161.02,190356.0,149.1365,149.7585,149.1087,149.4707,190356.0
2022-03-04 15:50:00,161.02,162.53,160.9,162.33,432882.0,149.4707,150.8724,149.3593,150.6867,432882.0
2022-03-07 09:30:00,162.32,163.16,161.76,162.37,306158.0,150.6774,151.4572,150.1576,150.7239,306158.0
2022-03-07 09:40:00,162.4,162.4,159.04,159.4,399043.0,150.7517,150.7517,147.6327,147.9669,399043.0
2022-03-07 09:50:00,159.5,159.89,158.28,158.29,241157.0,148.0597,148.4217,146.9272,146.9365,241157.0
2022-03-07 10:00:00,158.2,158.96,157.88,158.73,153870.0,146.853,147.5584,146.5559,147.3449,153870.0
2022-03-07 10:10:00,158.61,158.91,157.58,158.0,223217.0,147.2336,147.512,146.2774,146.6673,223217.0
2022-03-07 10:20:00,158.01,158.66,157.64,157.64,189469.0,146.6766,147.28,146.3331,146.3331,189469.0
2022-03-07 10:30:00,157.59,158.15,157.06,157.33,160696.0,146.2867,146.8065,145.7947,146.0454,160696.0
2022-03-07 10:40:00,157.28,157.58,156.34,156.34,193944.0,145.9989,146.2774,145.1264,145.1264,193944.0
2022-03-07 10:50:00,156.39,156.87,156.0,156.03,158900.0,145.1728,145.6184,144.8108,144.8386,158900.0
2022-03-07 11:00:00,156.0,156.52,155.65,156.26,249490.0,144.8108,145.2935,144.4859,145.0521,249490.0
2022-03-07 11:10:00,156.22,156.79,155.94,156.71,122415.0,145.015,145.5441,144.7551,145.4698,122415.0
2022-03-07 11:20:00,156.72,156.93,156.15,156.22,106609.0,145.4791,145.6741,144.95,145.015,106609.0
2022-03-07 11:30:00,156.17,156.22,155.24,155.27,133954.0,144.9686,145.015,144.1053,144.1331,133954.0
2022-03-07 11:40:00,155.26,155.9,154.91,155.72,264293.0,144.1238,144.7179,143.7989,144.5508,264293.0
2022-03-07 11:50:00,155.7,156.15,154.76,154.9,156747.0,144.5323,144.95,143.6597,143.7897,156747.0
2022-03-07 12:00:00,154.86,155.04,154.4,154.79,131480.0,143.7525,143.9196,143.3255,143.6875,131480.0
2022-03-07 12:10:00,154.79,155.31,154.38,154.5,95525.0,143.6875,144.1702,143.307,143.4183,95525.0
2022-03-07 12:20:00,154.59,154.69,153.65,153.97,265076.0,143.5019,143.5947,142.6293,142.9264,265076.0
2022-03-07 12:30:00,153.94,154.66,153.7,154.33,113723.0,142.8985,143.5669,142.6757,143.2605,113723.0
2022-03-07 12:40:00,154.36,154.73,154.15,154.56,164503.0,143.2884,143.6318,143.0935,143.474,164503.0
2022-03-07 12:50:00,154.47,154.99,154.18,154.45,122088.0,143.3905,143.8732,143.1213,143.3719,122088.0
2022-03-07 13:00:00,154.43,154.68,153.5,153.57,195835.0,143.3534,143.5854,142.4901,142.5551,195835.0
2022-03-07 13:10:00,153.6,153.61,152.73,153.03,213938.0,142.5829,142.5922,141.7753,142.0538,213938.0
2022-03-07 13:20:00,153.04,153.33,152.82,153.13,113359.0,142.0631,142.3323,141.8588,142.1466,113359.0
2022-03-07 13:30:00,153.09,153.56,152.87,153.44,100394.0,142.1095,142.5458,141.9053,142.4344,100394.0
2022-03-07 13:40:00,153.44,154.19,153.15,154.02,126951.0,142.4344,143.1306,142.1652,142.9728,126951.0
2022-03-07 13:50:00,154.06,154.49,153.49,153.5,79900.0,143.0099,143.4091,142.4808,142.4901,79900.0
2022-03-07 14:00:00,153.51,153.7,152.51,152.56,131509.0,142.4994,142.6757,141.5711,141.6175,131509.0
2022-03-07 14:10:00,152.55,153.07,152.35,153.02,375104.0,141.6082,142.0909,141.4226,142.0445,375104.0
2022-03-07 14:20:00,152.98,153.4,152.51,153.09,96514.0,142.0074,142.3972,141.5711,142.1095,96514.0
2022-03-07 14:30:00,153.09,153.14,152.53,152.75,95274.0,142.1095,142.1559,141.5896,141.7939,95274.0
2022-03-07 14:40:00,152.81,152.88,151.92,152.13,196509.0,141.8496,141.9145,141.0234,141.2183,196509.0
2022-03-07 14:50:00,152.12,152.18,151.67,151.82,118858.0,141.2091,141.2648,140.7913,140.9306,118858.0
2022-03-07 15:00:00,151.86,152.03,151.24,151.38,182357.0,140.9677,141.1255,140.3922,140.5221,182357.0
2022-03-07 15:10:00,151.37,151.61,150.7,150.84,226232.0,140.5128,140.7356,139.8909,140.0209,226232.0
2022-03-07 15:20:00,150.86,151.43,150.74,151.4,298779.0,140.0394,140.5685,139.928,140.5407,298779.0
2022-03-07 15:30:00,151.38,151.38,150.58,150.58,212720.0,140.5221,140.5221,139.7795,139.7795,212720.0
2022-03-07 15:40:00,150.59,151.06,150.28,151.0,377429.0,139.7888,140.2251,139.501,140.1694,377429.0
2022-03-07 15:50:00,150.94,151.1,150.0,150.03,827402.0,140.1137,140.2622,139.2411,139.269,827402.0
2022-03-08 09:30:00,150.59,151.95,149.62,149.65,520222.0,139.7888,141.0512,138.8884,138.9162,520222.0
2022-03-08 09:40:00,149.69,151.72,149.13,150.17,197027.0,138.9533,140.8377,138.4335,139.3989,197027.0
2022-03-08 09:50:00,150.16,150.42,149.25,149.93,104410.0,139.3896,139.631,138.5449,139.1761,104410.0
2022-03-08 10:00:00,150.0,150.0,148.76,148.86,180924.0,139.2411,139.2411,138.0901,138.1829,180924.0
2022-03-08 10:10:00,148.85,149.98,148.48,149.89,157699.0,138.1736,139.2225,137.8301,139.139,157699.0
2022-03-08 10:20:00,149.93,150.25,148.97,149.18,91612.0,139.1761,139.4732,138.285,138.4799,91612.0
2022-03-08 10:30:00,149.19,149.88,147.88,148.38,173957.0,138.4892,139.1297,137.2732,137.7373,173957.0
2022-03-08 10:40:00,148.39,149.91,148.2,149.85,139141.0,137.7466,139.1576,137.5702,139.1019,139141.0
2022-03-08 10:50:00,149.8,151.5,149.14,151.35,214817.0,139.0555,140.6335,138.4428,140.4943,214817.0
2022-03-08 11:00:00,151.49,151.99,150.16,150.47,184145.0,140.6242,141.0884,139.3896,139.6774,184145.0
2022-03-08 11:10:00,150.47,150.8,149.76,150.2,110536.0,139.6774,139.9837,139.0183,139.4268,110536.0
2022-03-08 11:20:00,150.31,150.31,148.98,149.14,75536.0,139.5289,139.5289,138.2943,138.4428,75536.0
2022-03-08 11:30:00,149.22,149.34,148.04,148.83,105021.0,138.5171,138.6285,137.4217,138.155,105021.0
2022-03-08 11:40:00,148.97,150.31,148.47,150.08,55515.0,138.285,139.5289,137.8209,139.3154,55515.0
2022-03-08 11:50:00,150.17,150.75,149.96,150.21,99727.0,139.3989,139.9373,139.204,139.4361,99727.0
2022-03-08 12:00:00,150.25,151.87,150.0,151.75,82955.0,139.4732,140.977,139.2411,140.8656,82955.0
2022-03-08 12:10:00,151.75,155.16,151.52,154.93,258668.0,140.8656,144.031,140.6521,143.8175,258668.0
2022-03-08 12:20:00,154.87,155.04,152.38,153.73,260153.0,143.7618,143.9196,141.4504,142.7036,260153.0
2022-03-08 12:30:00,153.76,155.62,153.01,155.58,200353.0,142.7314,144.458,142.0352,144.4209,200353.0
2022-03-08 12:40:00,155.58,156.57,154.95,156.13,296470.0,144.4209,145.3399,143.8361,144.9314,296470.0
2022-03-08 12:50:00,155.95,156.53,154.73,156.12,297639.0,144.7643,145.3027,143.6318,144.9222,297639.0
2022-03-08 13:00:00,156.16,158.01,156.16,158.0,398767.0,144.9593,146.6766,144.9593,146.6673,398767.0
2022-03-08 13:10:00,158.0,158.34,157.44,157.95,230062.0,146.6673,146.9829,146.1475,146.6209,230062.0
2022-03-08 13:20:00,157.93,157.93,155.21,155.5,147148.0,146.6023,146.6023,144.0774,144.3466,147148.0
2022-03-08 13:30:00,155.5,155.5,154.17,154.68,126103.0,144.3466,144.3466,143.112,143.5854,126103.0
2022-03-08 13:40:00,154.7,155.31,154.0,154.62,157852.0,143.604,144.1702,142.9542,143.5297,157852.0
2022-03-08 13:50:00,154.61,154.61,153.26,153.26,127322.0,143.5205,143.5205,142.2673,142.2673,127322.0
2022-03-08 14:00:00,153.32,153.49,152.18,153.2,141283.0,142.323,142.4808,141.2648,142.2116,141283.0
2022-03-08 14:10:00,153.2,153.56,152.27,153.21,104287.0,142.2116,142.5458,141.3483,142.2209,104287.0
2022-03-08 14:20:00,153.19,154.4,152.43,154.25,85956.0,142.2023,143.3255,141.4968,143.1863,85956.0
2022-03-08 14:30:00,154.23,154.66,153.56,154.4,74678.0,143.1677,143.5669,142.5458,143.3255,74678.0
2022-03-08 14:40:00,154.41,155.12,153.78,155.01,101733.0,143.3348,143.9939,142.75,143.8918,101733.0
2022-03-08 14:50:00,155.03,155.11,153.91,154.25,89977.0,143.9103,143.9846,142.8707,143.1863,89977.0
2022-03-08 15:00:00,154.26,155.8,154.13,155.31,95913.0,143.1956,144.6251,143.0749,144.1702,95913.0
2022-03-08 15:10:00,155.35,155.42,154.48,154.69,75408.0,144.2074,144.2724,143.3998,143.5947,75408.0
2022-03-08 15:20:00,154.77,154.8,153.18,153.24,113460.0,143.669,143.6968,142.193,142.2487,113460.0
2022-03-08 15:30:00,153.28,153.45,152.44,152.82,166728.0,142.2859,142.4437,141.5061,141.8588,166728.0
2022-03-08 15:40:00,152.85,153.09,151.71,151.71,201466.0,141.8867,142.1095,140.8285,140.8285,201466.0
2022-03-08 15:50:00,151.8,152.75,150.6,150.73,771513.0,140.912,141.7939,139.7981,139.9188,771513.0
2022-03-09 09:30:00,155.99,156.51,154.36,155.43,301666.0,144.8015,145.2842,143.2884,144.2816,301666.0
2022-03-09 09:40:00,155.4,156.11,154.97,155.43,155896.0,144.2538,144.9129,143.8546,144.2816,155896.0
2022-03-09 09:50:00,155.42,155.64,154.17,155.59,120234.0,144.2724,144.4766,143.112,144.4302,120234.0
2022-03-09 10:00:00,155.64,156.5,155.24,155.92,148306.0,144.4766,145.2749,144.1053,144.7365,148306.0
2022-03-09 10:10:00,155.97,156.74,155.5,156.43,199858.0,144.7829,145.4977,144.3466,145.2099,199858.0
2022-03-09 10:20:00,156.38,156.62,155.7,156.2,140386.0,145.1635,145.3863,144.5323,144.9964,140386.0
2022-03-09 10:30:00,156.2,157.08,155.72,156.91,102750.0,144.9964,145.8133,144.5508,145.6555,102750.0
2022-03-09 10:40:00,156.89,157.18,156.59,156.77,100115.0,145.6369,145.9061,145.3584,145.5255,100115.0
2022-03-09 10:50:00,156.78,157.45,156.41,157.26,77169.0,145.5348,146.1568,145.1913,145.9804,77169.0
2022-03-09 11:00:00,157.28,157.36,155.79,155.83,98939.0,145.9989,146.0732,144.6158,144.653,98939.0
2022-03-09 11:10:00,155.85,155.87,154.88,155.54,102953.0,144.6715,144.6901,143.7711,144.3838,102953.0
2022-03-09 11:20:00,155.51,155.85,155.3,155.37,70945.0,144.3559,144.6715,144.161,144.2259,70945.0
2022-03-09 11:30:00,155.41,156.51,155.22,156.0,57137.0,144.2631,145.2842,144.0867,144.8108,57137.0
2022-03-09 11:40:00,155.97,156.31,155.7,156.09,61471.0,144.7829,145.0985,144.5323,144.8943,61471.0
2022-03-09 11:50:00,156.09,156.09,155.71,155.93,67934.0,144.8943,144.8943,144.5416,144.7458,67934.0
2022-03-09 12:00:00,155.93,156.34,155.68,155.83,67828.0,144.7458,145.1264,144.5137,144.653,67828.0
2022-03-09 12:10:00,155.88,156.42,155.76,155.8,156915.0,144.6994,145.2006,144.588,144.6251,156915.0
2022-03-09 12:20:00,155.78,156.29,155.43,156.17,63825.0,144.6065,145.08,144.2816,144.9686,63825.0
2022-03-09 12:30:00,156.18,157.83,156.17,157.73,108623.0,144.9778,146.5095,144.9686,146.4167,108623.0
2022-03-09 12:40:00,157.76,157.84,156.96,157.54,52140.0,146.4445,146.5188,145.7019,146.2403,52140.0
2022-03-09 12:50:00,157.56,157.64,157.19,157.4,67209.0,146.2589,146.3331,145.9154,146.1103,67209.0
2022-03-09 13:00:00,157.39,157.4,156.5,157.01,109483.0,146.1011,146.1103,145.2749,145.7483,109483.0
2022-03-09 13:10:00,157.01,157.81,156.97,157.65,87753.0,145.7483,146.4909,145.7112,146.3424,87753.0
2022-03-09 13:20:00,157.68,157.94,157.54,157.68,48808.0,146.3703,146.6116,146.2403,146.3703,48808.0
2022-03-09 13:30:00,157.71,157.71,156.62,156.75,79357.0,146.3981,146.3981,145.3863,145.507,79357.0
2022-03-09 13:40:00,156.77,156.94,156.0,156.26,79708.0,145.5255,145.6833,144.8108,145.0521,79708.0
2022-03-09 13:50:00,156.22,157.06,156.2,156.79,54239.0,145.015,145.7947,144.9964,145.5441,54239.0
2022-03-09 14:00:00,156.8,157.72,156.73,157.5,43776.0,145.5534,146.4074,145.4884,146.2032,43776.0
2022-03-09 14:10:00,157.51,157.62,156.73,156.75,59158.0,146.2125,146.3146,145.4884,145.507,59158.0
2022-03-09 14:20:00,156.69,157.1,156.69,157.0,33195.0,145.4513,145.8319,145.4513,145.739,33195.0
2022-03-09 14:30:00,157.01,157.45,157.0,157.3,60478.0,145.7483,146.1568,145.739,146.0175,60478.0
2022-03-09 14:40:00,157.28,157.52,156.81,157.02,68797.0,145.9989,146.2217,145.5627,145.7576,68797.0
2022-03-09 14:50:00,157.08,157.42,156.87,157.13,46001.0,145.8133,146.1289,145.6184,145.8597,46001.0
2022-03-09 15:00:00,157.1,157.9,157.09,157.9,70802.0,145.8319,146.5745,145.8226,146.5745,70802.0
2022-03-09 15:10:00,157.95,158.08,157.63,158.0,111459.0,146.6209,146.7416,146.3238,146.6673,111459.0
2022-03-09 15:20:00,157.98,158.26,157.86,158.1,107149.0,146.6487,146.9087,146.5373,146.7601,107149.0
2022-03-09 15:30:00,158.13,158.48,157.48,157.48,126275.0,146.788,147.1129,146.1846,146.1846,126275.0
2022-03-09 15:40:00,157.49,157.75,157.01,157.09,193680.0,146.1939,146.4352,145.7483,145.8226,193680.0
2022-03-09 15:50:00,157.14,157.28,156.31,157.21,632000.0,145.869,145.9989,145.0985,145.934,632000.0
2022-03-10 09:30:00,153.98,154.43,152.33,152.72,266879.0,142.9356,143.3534,141.404,141.766,266879.0
2022-03-10 09:40:00,152.72,153.42,151.71,151.71,159810.0,141.766,142.4158,140.8285,140.8285,159810.0
2022-03-10 09:50:00,151.72,153.43,151.36,153.26,141239.0,140.8377,142.4251,140.5036,142.2673,141239.0
2022-03-10 10:00:00,153.3,153.34,152.09,152.59,92332.0,142.3044,142.3415,141.1812,141.6453,92332.0
2022-03-10 10:10:00,152.56,154.47,152.33,154.33,135483.0,141.6175,143.3905,141.404,143.2605,135483.0
2022-03-10 10:20:00,154.32,154.34,152.4,152.44,143024.0,143.2513,143.2698,141.469,141.5061,143024.0
2022-03-10 10:30:00,152.48,152.86,151.5,151.62,112874.0,141.5432,141.896,140.6335,140.7449,112874.0
2022-03-10 10:40:00,151.59,152.13,151.53,151.96,81139.0,140.7171,141.2183,140.6614,141.0605,81139.0
2022-03-10 10:50:00,151.9,151.9,150.97,151.11,94599.0,141.0048,141.0048,140.1415,140.2715,94599.0
2022-03-10 11:00:00,151.09,151.09,150.33,150.84,82256.0,140.2529,140.2529,139.5474,140.0209,82256.0
2022-03-10 11:10:00,150.87,151.24,150.69,150.77,66692.0,140.0487,140.3922,139.8816,139.9559,66692.0
2022-03-10 11:20:00,150.74,151.28,150.58,151.28,137653.0,139.928,140.4293,139.7795,140.4293,137653.0
2022-03-10 11:30:00,151.31,151.67,151.13,151.59,92803.0,140.4572,140.7913,140.2901,140.7171,92803.0
2022-03-10 11:40:00,151.64,151.86,151.14,151.44,88850.0,140.7635,140.9677,140.2993,140.5778,88850.0
2022-03-10 11:50:00,151.43,151.83,151.38,151.8,41646.0,140.5685,140.9399,140.5221,140.912,41646.0
2022-03-10 12:00:00,151.75,152.12,151.57,151.61,81056.0,140.8656,141.2091,140.6985,140.7356,81056.0
2022-03-10 12:10:00,151.65,152.36,151.57,152.33,88623.0,140.7728,141.4318,140.6985,141.404,88623.0
2022-03-10 12:20:00,152.36,153.06,152.3,152.61,75593.0,141.4318,142.0816,141.3761,141.6639,75593.0
2022-03-10 12:30:00,152.57,152.63,151.65,151.65,55898.0,141.6268,141.6825,140.7728,140.7728,55898.0
2022-03-10 12:40:00,151.64,152.1,151.6,152.07,48962.0,140.7635,141.1905,140.7264,141.1626,48962.0
2022-03-10 12:50:00,152.04,152.07,151.38,151.43,76292.0,141.1348,141.1626,140.5221,140.5685,76292.0
2022-03-10 13:00:00,151.42,152.02,151.37,151.54,50106.0,140.5593,141.1162,140.5128,140.6707,50106.0
2022-03-10 13:10:00,151.56,152.34,151.49,152.29,38744.0,140.6892,141.4133,140.6242,141.3669,38744.0
2022-03-10 13:20:00,152.27,152.35,151.5,151.86,58990.0,141.3483,141.4226,140.6335,140.9677,58990.0
2022-03-10 13:30:00,151.86,152.13,151.47,151.88,47108.0,140.9677,141.2183,140.6057,140.9863,47108.0
2022-03-10 13:40:00,151.9,152.68,151.56,152.64,69492.0,141.0048,141.7289,140.6892,141.6918,69492.0
2022-03-10 13:50:00,152.69,152.93,152.29,152.49,68182.0,141.7382,141.961,141.3669,141.5525,68182.0
2022-03-10 14:00:00,152.49,153.78,152.36,153.2,117402.0,141.5525,142.75,141.4318,142.2116,117402.0
2022-03-10 14:10:00,153.25,153.55,153.04,153.43,49867.0,142.258,142.5365,142.0631,142.4251,49867.0
2022-03-10 14:20:00,153.39,153.84,153.13,153.71,71886.0,142.388,142.8057,142.1466,142.685,71886.0
2022-03-10 14:30:00,153.77,154.16,153.61,153.87,71256.0,142.7407,143.1027,142.5922,142.8335,71256.0
2022-03-10 14:40:00,153.87,154.27,153.47,154.25,69031.0,142.8335,143.2048,142.4622,143.1863,69031.0
2022-03-10 14:50:00,154.29,154.68,154.16,154.32,106918.0,143.2234,143.5854,143.1027,143.2513,106918.0
2022-03-10 15:00:00,154.36,154.41,153.43,153.74,113861.0,143.2884,143.3348,142.4251,142.7129,113861.0
2022-03-10 15:10:00,153.75,154.52,153.69,154.31,138232.0,142.7221,143.4369,142.6664,143.242,138232.0
2022-03-10 15:20:00,154.33,154.52,153.78,154.07,138234.0,143.2605,143.4369,142.75,143.0192,138234.0
2022-03-10 15:30:00,154.1,154.39,153.73,153.94,128830.0,143.047,143.3162,142.7036,142.8985,128830.0
2022-03-10 15:40:00,153.95,154.57,153.94,154.37,188757.0,142.9078,143.4833,142.8985,143.2977,188757.0
2022-03-10 15:50:00,154.38,155.3,154.33,154.61,394864.0,143.307,144.161,143.2605,143.5205,394864.0
2022-03-11 09:30:00,157.95,158.32,156.6,156.6,302227.0,146.6209,146.9644,145.3677,145.3677,302227.0
2022-03-11 09:40:00,156.6,157.05,156.1,156.42,82557.0,145.3677,145.7854,144.9036,145.2006,82557.0
2022-03-11 09:50:00,156.39,157.0,155.68,156.35,106678.0,145.1728,145.739,144.5137,145.1357,106678.0
2022-03-11 10:00:00,156.35,156.35,154.79,154.94,119091.0,145.1357,145.1357,143.6875,143.8268,119091.0
2022-03-11 10:10:00,155.0,155.93,155.0,155.28,64134.0,143.8825,144.7458,143.8825,144.1424,64134.0
2022-03-11 10:20:00,155.22,155.87,155.0,155.36,57605.0,144.0867,144.6901,143.8825,144.2167,57605.0
2022-03-11 10:30:00,155.34,155.46,154.89,155.39,57583.0,144.1981,144.3095,143.7804,144.2445,57583.0
2022-03-11 10:40:00,155.42,155.94,155.2,155.46,58499.0,144.2724,144.7551,144.0681,144.3095,58499.0
2022-03-11 10:50:00,155.4,155.98,155.37,155.83,86119.0,144.2538,144.7922,144.2259,144.653,86119.0
2022-03-11 11:00:00,155.86,155.86,154.53,154.63,62477.0,144.6808,144.6808,143.4462,143.539,62477.0
2022-03-11 11:10:00,154.67,154.84,154.25,154.71,57041.0,143.5762,143.734,143.1863,143.6133,57041.0
2022-03-11 11:20:00,154.74,155.05,154.49,154.55,62005.0,143.6411,143.9289,143.4091,143.4648,62005.0
2022-03-11 11:30:00,154.54,154.65,154.11,154.62,173238.0,143.4555,143.5576,143.0563,143.5297,173238.0
2022-03-11 11:40:00,154.59,154.88,153.67,154.67,84130.0,143.5019,143.7711,142.6479,143.5762,84130.0
2022-03-11 11:50:00,154.65,154.73,154.25,154.73,59385.0,143.5576,143.6318,143.1863,143.6318,59385.0
2022-03-11 12:00:00,154.7,154.95,154.09,154.12,61569.0,143.604,143.8361,143.0378,143.0656,61569.0
2022-03-11 12:10:00,154.09,155.39,154.09,155.39,56583.0,143.0378,144.2445,143.0378,144.2445,56583.0
2022-03-11 12:20:00,155.35,155.45,154.31,154.32,54144.0,144.2074,144.3002,143.242,143.2513,54144.0
2022-03-11 12:30:00,154.27,154.51,154.03,154.14,35436.0,143.2048,143.4276,142.9821,143.0842,35436.0
2022-03-11 12:40:00,154.2,154.69,154.14,154.51,37615.0,143.1399,143.5947,143.0842,143.4276,37615.0
2022-03-11 12:50:00,154.56,154.92,154.5,154.75,37912.0,143.474,143.8082,143.4183,143.6504,37912.0
2022-03-11 13:00:00,154.75,155.08,154.53,154.74,70151.0,143.6504,143.9567,143.4462,143.6411,70151.0
2022-03-11 13:10:00,154.74,154.98,154.58,154.94,123053.0,143.6411,143.8639,143.4926,143.8268,123053.0
2022-03-11 13:20:00,154.94,155.42,154.94,155.25,121561.0,143.8268,144.2724,143.8268,144.1146,121561.0
2022-03-11 13:30:00,155.25,155.34,154.69,154.72,68136.0,144.1146,144.1981,143.5947,143.6226,68136.0
2022-03-11 13:40:00,154.71,155.4,154.62,155.39,103646.0,143.6133,144.2538,143.5297,144.2445,103646.0
2022-03-11 13:50:00,155.44,155.53,154.5,154.58,89023.0,144.2909,144.3745,143.4183,143.4926,89023.0
2022-03-11 14:00:00,154.54,154.95,154.42,154.83,53258.0,143.4555,143.8361,143.3441,143.7247,53258.0
2022-03-11 14:10:00,154.87,155.21,154.51,154.51,69658.0,143.7618,144.0774,143.4276,143.4276,69658.0
2022-03-11 14:20:00,154.55,155.47,154.54,155.37,101766.0,143.4648,144.3188,143.4555,144.2259,101766.0
2022-03-11 14:30:00,155.36,155.37,154.99,155.24,50011.0,144.2167,144.2259,143.8732,144.1053,50011.0
2022-03-11 14:40:00,155.24,155.24,154.65,155.02,59907.0,144.1053,144.1053,143.5576,143.901,59907.0
2022-03-11 14:50:00,155.05,155.07,154.48,154.73,87782.0,143.9289,143.9475,143.3998,143.6318,87782.0
2022-03-11 15:00:00,154.72,155.02,154.43,154.49,68158.0,143.6226,143.901,143.3534,143.4091,68158.0
2022-03-11 15:10:00,154.47,154.56,154.06,154.26,115973.0,143.3905,143.474,143.0099,143.1956,115973.0
2022-03-11 15:20:00,154.24,154.6,153.61,153.65,189715.0,143.177,143.5112,142.5922,142.6293,189715.0
2022-03-11 15:30:00,153.63,153.68,153.25,153.37,152645.0,142.6107,142.6572,142.258,142.3694,152645.0
2022-03-11 15:40:00,153.37,153.57,153.1,153.17,175426.0,142.3694,142.5551,142.1188,142.1837,175426.0
2022-03-11 15:50:00,153.13,153.29,152.02,152.33,545169.0,142.1466,142.2951,141.1162,141.404,545169.0
2022-03-14 09:30:00,150.72,151.29,146.53,147.35,729312.0,139.9095,140.4386,136.02,136.7812,729312.0
2022-03-14 09:40:00,147.24,147.87,146.38,146.79,384362.0,136.6791,137.2639,135.8808,136.2614,384362.0
2022-03-14 09:50:00,146.89,147.29,145.83,146.12,268030.0,136.3542,136.7255,135.3702,135.6394,268030.0
2022-03-14 10:00:00,146.1,147.24,145.68,146.9,332622.0,135.6208,136.6791,135.231,136.3635,332622.0
2022-03-14 10:10:00,146.84,149.47,146.65,149.23,459317.0,136.3078,138.7491,136.1314,138.5263,459317.0
2022-03-14 10:20:00,149.23,149.77,148.36,148.36,168912.0,138.5263,139.0276,137.7187,137.7187,168912.0
2022-03-14 10:30:00,148.41,148.41,147.02,148.09,175266.0,137.7652,137.7652,136.4749,137.4681,175266.0
2022-03-14 10:40:00,148.15,148.43,147.61,148.0,144503.0,137.5238,137.7837,137.0225,137.3846,144503.0
2022-03-14 10:50:00,148.0,149.13,147.89,148.92,175374.0,137.3846,138.4335,137.2825,138.2386,175374.0
2022-03-14 11:00:00,149.0,149.46,148.77,148.97,132622.0,138.3128,138.7398,138.0993,138.285,132622.0
2022-03-14 11:10:00,149.0,149.03,148.05,148.21,101640.0,138.3128,138.3407,137.431,137.5795,101640.0
2022-03-14 11:20:00,148.15,148.17,147.08,147.28,182713.0,137.5238,137.5424,136.5306,136.7162,182713.0
2022-03-14 11:30:00,147.3,147.3,146.08,146.1,188494.0,136.7348,136.7348,135.6023,135.6208,188494.0
2022-03-14 11:40:00,146.07,146.07,144.59,144.68,366590.0,135.593,135.593,134.2192,134.3027,366590.0
2022-03-14 11:50:00,144.65,145.18,144.47,145.02,228767.0,134.2748,134.7668,134.1078,134.6183,228767.0
2022-03-14 12:00:00,145.02,145.08,144.15,144.25,138601.0,134.6183,134.674,133.8107,133.9035,138601.0
2022-03-14 12:10:00,144.24,144.82,144.03,144.71,172611.0,133.8943,134.4327,133.6993,134.3305,172611.0
2022-03-14 12:20:00,144.67,144.74,143.91,144.22,159404.0,134.2934,134.3584,133.5879,133.8757,159404.0
2022-03-14 12:30:00,144.17,144.73,144.06,144.28,110378.0,133.8293,134.3491,133.7272,133.9314,110378.0
2022-03-14 12:40:00,144.22,144.6,143.67,143.91,105464.0,133.8757,134.2284,133.3651,133.5879,105464.0
2022-03-14 12:50:00,143.91,144.01,143.13,143.47,163828.0,133.5879,133.6808,132.8639,133.1795,163828.0
2022-03-14 13:00:00,143.47,143.56,142.3,142.31,241168.0,133.1795,133.263,132.0934,132.1027,241168.0
2022-03-14 13:10:00,142.33,143.12,142.31,142.99,128623.0,132.1213,132.8546,132.1027,132.7339,128623.0
2022-03-14 13:20:00,143.04,143.38,142.63,142.81,96997.0,132.7803,133.0959,132.3997,132.5668,96997.0
2022-03-14 13:30:00,142.87,143.14,142.33,142.48,117843.0,132.6225,132.8732,132.1213,132.2605,117843.0
2022-03-14 13:40:00,142.5,142.7,142.18,142.36,163351.0,132.2791,132.4647,131.982,132.1491,163351.0
2022-03-14 13:50:00,142.36,142.95,142.02,142.04,233978.0,132.1491,132.6968,131.8335,131.8521,233978.0
2022-03-14 14:00:00,142.02,142.61,141.93,142.34,152167.0,131.8335,132.3812,131.7499,132.1305,152167.0
2022-03-14 14:10:00,142.31,142.44,141.45,141.54,180637.0,132.1027,132.2234,131.3044,131.3879,180637.0
2022-03-14 14:20:00,141.55,141.93,141.41,141.81,111678.0,131.3972,131.7499,131.2672,131.6385,111678.0
2022-03-14 14:30:00,141.82,142.7,141.75,142.46,298705.0,131.6478,132.4647,131.5829,132.2419,298705.0
2022-03-14 14:40:00,142.49,142.65,142.3,142.41,154094.0,132.2698,132.4183,132.0934,132.1955,154094.0
2022-03-14 14:50:00,142.41,142.94,142.26,142.84,183000.0,132.1955,132.6875,132.0563,132.5947,183000.0
2022-03-14 15:00:00,142.82,143.51,142.56,142.56,199123.0,132.5761,133.2166,132.3348,132.3348,199123.0
2022-03-14 15:10:00,142.54,142.82,142.13,142.13,297272.0,132.3162,132.5761,131.9356,131.9356,297272.0
2022-03-14 15:20:00,142.1,142.29,141.32,141.37,374386.0,131.9077,132.0841,131.1837,131.2301,374386.0
2022-03-14 15:30:00,141.36,141.4,141.06,141.15,323704.0,131.2208,131.258,130.9423,131.0259,323704.0
2022-03-14 15:40:00,141.14,142.0,141.08,141.54,377956.0,131.0166,131.8149,130.9609,131.3879,377956.0
2022-03-14 15:50:00,141.5,141.57,140.46,141.19,1207320.0,131.3508,131.4158,130.3854,131.063,1207320.0
2022-03-15 09:30:00,142.43,142.79,139.32,139.51,735846.0,132.2141,132.5483,129.3271,129.5035,735846.0
2022-03-15 09:40:00,139.54,140.37,139.05,139.6,468539.0,129.5314,130.3018,129.0765,129.5871,468539.0
2022-03-15 09:50:00,139.65,141.21,139.39,140.57,425637.0,129.6335,131.0816,129.3921,130.4875,425637.0
2022-03-15 10:00:00,140.58,141.92,140.25,140.82,280842.0,130.4968,131.7407,130.1904,130.7196,280842.0
2022-03-15 10:10:00,140.86,141.24,140.21,141.24,221338.0,130.7567,131.1094,130.1533,131.1094,221338.0
2022-03-15 10:20:00,141.27,142.23,141.18,142.1,224905.0,131.1373,132.0284,131.0537,131.9077,224905.0
2022-03-15 10:30:00,142.11,142.6,141.92,142.11,194652.0,131.917,132.3719,131.7407,131.917,194652.0
2022-03-15 10:40:00,142.13,142.51,141.77,142.3,171472.0,131.9356,132.2883,131.6014,132.0934,171472.0
2022-03-15 10:50:00,142.33,142.36,141.5,141.71,168672.0,132.1213,132.1491,131.3508,131.5457,168672.0
2022-03-15 11:00:00,141.78,143.43,141.51,143.12,243751.0,131.6107,133.1424,131.3601,132.8546,243751.0
2022-03-15 11:10:00,143.1,143.47,142.18,142.5,154839.0,132.836,133.1795,131.982,132.2791,154839.0
2022-03-15 11:20:00,142.45,142.79,141.97,142.76,336383.0,132.2326,132.5483,131.7871,132.5204,336383.0
2022-03-15 11:30:00,142.77,143.93,142.56,143.9,263801.0,132.5297,133.6065,132.3348,133.5786,263801.0
2022-03-15 11:40:00,143.87,143.92,143.19,143.66,147730.0,133.5508,133.5972,132.9196,133.3559,147730.0
2022-03-15 11:50:00,143.65,143.72,141.97,142.26,227088.0,133.3466,133.4116,131.7871,132.0563,227088.0
2022-03-15 12:00:00,142.21,142.92,142.13,142.62,148745.0,132.0099,132.6689,131.9356,132.3905,148745.0
2022-03-15 12:10:00,142.61,142.73,142.15,142.34,74419.0,132.3812,132.4926,131.9542,132.1305,74419.0
2022-03-15 12:20:00,142.33,142.81,141.87,142.68,114056.0,132.1213,132.5668,131.6942,132.4461,114056.0
2022-03-15 12:30:00,142.68,142.69,142.13,142.4,90691.0,132.4461,132.4554,131.9356,132.1862,90691.0
2022-03-15 12:40:00,142.43,142.56,141.74,141.85,135835.0,132.2141,132.3348,131.5736,131.6757,135835.0
2022-03-15 12:50:00,141.8,142.01,141.36,141.98,137926.0,131.6293,131.8242,131.2208,131.7964,137926.0
2022-03-15 13:00:00,141.98,142.37,141.64,141.64,89099.0,131.7964,132.1584,131.4807,131.4807,89099.0
2022-03-15 13:10:00,141.58,141.86,141.02,141.17,89642.0,131.425,131.685,130.9052,131.0445,89642.0
2022-03-15 13:20:00,141.15,141.71,141.06,141.07,100407.0,131.0259,131.5457,130.9423,130.9516,100407.0
2022-03-15 13:30:00,141.09,141.59,140.87,141.34,94467.0,130.9702,131.4343,130.766,131.2023,94467.0
2022-03-15 13:40:00,141.36,141.64,141.04,141.17,65417.0,131.2208,131.4807,130.9238,131.0445,65417.0
2022-03-15 13:50:00,141.19,141.98,141.18,141.87,99333.0,131.063,131.7964,131.0537,131.6942,99333.0
2022-03-15 14:00:00,141.87,142.07,141.28,141.81,126609.0,131.6942,131.8799,131.1466,131.6385,126609.0
2022-03-15 14:10:00,141.81,141.86,140.55,140.68,141223.0,131.6385,131.685,130.4689,130.5896,141223.0
2022-03-15 14:20:00,140.69,141.46,140.59,141.28,83525.0,130.5989,131.3137,130.5061,131.1466,83525.0
2022-03-15 14:30:00,141.27,141.53,140.95,141.23,96609.0,131.1373,131.3786,130.8402,131.1001,96609.0
2022-03-15 14:40:00,141.27,141.82,141.06,141.75,88925.0,131.1373,131.6478,130.9423,131.5829,88925.0
2022-03-15 14:50:00,141.85,142.02,141.72,141.84,109485.0,131.6757,131.8335,131.555,131.6664,109485.0
2022-03-15 15:00:00,141.81,142.45,141.59,142.45,117404.0,131.6385,132.2326,131.4343,132.2326,117404.0
2022-03-15 15:10:00,142.44,143.13,142.11,143.03,182016.0,132.2234,132.8639,131.917,132.771,182016.0
2022-03-15 15:20:00,143.07,143.52,142.98,143.24,217011.0,132.8082,133.2259,132.7246,132.966,217011.0
2022-03-15 15:30:00,143.26,143.9,143.26,143.64,297325.0,132.9845,133.5786,132.9845,133.3373,297325.0
2022-03-15 15:40:00,143.66,143.74,143.26,143.46,287314.0,133.3559,133.4301,132.9845,133.1702,287314.0
2022-03-15 15:50:00,143.43,144.43,143.43,144.21,797419.0,133.1424,134.0706,133.1424,133.8664,797419.0
2022-03-16 09:30:00,147.1,147.5,146.29,147.34,459583.0,136.5491,136.9204,135.7972,136.7719,459583.0
2022-03-16 09:40:00,147.34,149.05,147.34,148.3,224827.0,136.7719,138.3593,136.7719,137.663,224827.0
2022-03-16 09:50:00,148.33,148.95,147.85,148.23,171551.0,137.6909,138.2664,137.2453,137.5981,171551.0
2022-03-16 10:00:00,148.34,149.35,148.34,149.17,169105.0,137.7002,138.6377,137.7002,138.4706,169105.0
2022-03-16 10:10:00,149.17,151.06,149.05,150.54,245623.0,138.4706,140.2251,138.3593,139.7424,245623.0
2022-03-16 10:20:00,150.5,151.16,150.37,150.73,145257.0,139.7052,140.3179,139.5846,139.9188,145257.0
2022-03-16 10:30:00,150.77,151.56,150.36,150.74,292378.0,139.9559,140.6892,139.5753,139.928,292378.0
2022-03-16 10:40:00,150.75,150.89,149.6,150.3,177887.0,139.9373,140.0673,138.8698,139.5196,177887.0
2022-03-16 10:50:00,150.27,150.64,149.66,150.01,207476.0,139.4917,139.8352,138.9255,139.2504,207476.0
2022-03-16 11:00:00,150.01,150.3,148.98,149.07,149743.0,139.2504,139.5196,138.2943,138.3778,149743.0
2022-03-16 11:10:00,149.12,149.8,149.1,149.68,81523.0,138.4242,139.0555,138.4057,138.9441,81523.0
2022-03-16 11:20:00,149.75,149.96,149.49,149.68,55671.0,139.009,139.204,138.7677,138.9441,55671.0
2022-03-16 11:30:00,149.7,149.98,149.28,149.57,84457.0,138.9626,139.2225,138.5728,138.842,84457.0
2022-03-16 11:40:00,149.55,149.59,149.08,149.37,58688.0,138.8234,138.8605,138.3871,138.6563,58688.0
2022-03-16 11:50:00,149.39,149.39,148.93,149.25,96838.0,138.6749,138.6749,138.2479,138.5449,96838.0
2022-03-16 12:00:00,149.28,149.91,149.1,149.68,123895.0,138.5728,139.1576,138.4057,138.9441,123895.0
2022-03-16 12:10:00,149.67,149.89,149.26,149.74,78395.0,138.9348,139.139,138.5542,138.9998,78395.0
2022-03-16 12:20:00,149.73,149.79,149.06,149.25,82686.0,138.9905,139.0462,138.3685,138.5449,82686.0
2022-03-16 12:30:00,149.26,149.28,148.36,148.41,128878.0,138.5542,138.5728,137.7187,137.7652,128878.0
2022-03-16 12:40:00,148.41,148.65,147.61,147.77,101216.0,137.7652,137.9879,137.0225,137.1711,101216.0
2022-03-16 12:50:00,147.86,147.95,147.5,147.64,99758.0,137.2546,137.3382,136.9204,137.0504,99758.0
2022-03-16 13:00:00,147.63,147.8,146.34,146.36,143004.0,137.0411,137.1989,135.8436,135.8622,143004.0
2022-03-16 13:10:00,146.34,146.62,146.02,146.47,106428.0,135.8436,136.1035,135.5466,135.9643,106428.0
2022-03-16 13:20:00,146.5,146.98,146.34,146.93,81908.0,135.9922,136.4377,135.8436,136.3913,81908.0
2022-03-16 13:30:00,146.92,147.74,146.76,147.48,94358.0,136.382,137.1432,136.2335,136.9019,94358.0
2022-03-16 13:40:00,147.51,147.53,147.08,147.42,100725.0,136.9297,136.9483,136.5306,136.8462,100725.0
2022-03-16 13:50:00,147.44,148.11,147.33,147.8,94178.0,136.8647,137.4867,136.7626,137.1989,94178.0
2022-03-16 14:00:00,147.81,147.91,145.8,145.98,213945.0,137.2082,137.301,135.3424,135.5095,213945.0
2022-03-16 14:10:00,145.88,146.05,144.61,145.91,195012.0,135.4166,135.5744,134.2377,135.4445,195012.0
2022-03-16 14:20:00,145.91,146.03,144.92,144.99,120109.0,135.4445,135.5559,134.5255,134.5905,120109.0
2022-03-16 14:30:00,144.97,145.31,143.57,145.23,216791.0,134.5719,134.8875,133.2723,134.8132,216791.0
2022-03-16 14:40:00,145.27,147.19,145.25,146.72,216965.0,134.8504,136.6327,134.8318,136.1964,216965.0
2022-03-16 14:50:00,146.78,148.74,146.18,147.97,137739.0,136.2521,138.0715,135.6951,137.3567,137739.0
2022-03-16 15:00:00,148.03,148.63,147.41,148.05,132477.0,137.4124,137.9694,136.8369,137.431,132477.0
2022-03-16 15:10:00,148.08,149.05,147.87,149.04,110529.0,137.4588,138.3593,137.2639,138.35,110529.0
2022-03-16 15:20:00,149.11,149.55,148.89,149.22,112498.0,138.4149,138.8234,138.2107,138.5171,112498.0
2022-03-16 15:30:00,149.28,149.35,148.31,148.72,131274.0,138.5728,138.6377,137.6723,138.0529,131274.0
2022-03-16 15:40:00,148.75,149.67,148.6,149.62,142885.0,138.0808,138.9348,137.9415,138.8884,142885.0
2022-03-16 15:50:00,149.68,150.52,149.6,150.47,674968.0,138.9441,139.7238,138.8698,139.6774,674968.0
2022-03-17 09:30:00,149.21,149.21,146.58,148.55,221205.0,138.5078,138.5078,136.0664,137.8951,221205.0
2022-03-17 09:40:00,148.61,149.42,148.4,148.75,156260.0,137.9508,138.7027,137.7559,138.0808,156260.0
2022-03-17 09:50:00,148.72,150.08,148.27,149.99,113644.0,138.0529,139.3154,137.6352,139.2318,113644.0
2022-03-17 10:00:00,150.06,150.84,149.55,150.82,134824.0,139.2968,140.0209,138.8234,140.0023,134824.0
2022-03-17 10:10:00,150.78,151.04,149.46,149.55,180663.0,139.9652,140.2065,138.7398,138.8234,180663.0
2022-03-17 10:20:00,149.59,150.44,149.5,150.25,101505.0,138.8605,139.6496,138.777,139.4732,101505.0
2022-03-17 10:30:00,150.3,150.3,148.99,149.56,109605.0,139.5196,139.5196,138.3036,138.8327,109605.0
2022-03-17 10:40:00,149.57,149.72,148.4,148.7,95261.0,138.842,138.9812,137.7559,138.0344,95261.0
2022-03-17 10:50:00,148.78,148.97,148.19,148.9,73383.0,138.1086,138.285,137.5609,138.22,73383.0
2022-03-17 11:00:00,148.89,149.41,148.33,149.28,83657.0,138.2107,138.6934,137.6909,138.5728,83657.0
2022-03-17 11:10:00,149.32,149.5,148.82,149.5,47078.0,138.6099,138.777,138.1457,138.777,47078.0
2022-03-17 11:20:00,149.45,150.0,149.4,149.64,73263.0,138.7306,139.2411,138.6841,138.9069,73263.0
2022-03-17 11:30:00,149.66,149.93,149.36,149.79,39508.0,138.9255,139.1761,138.647,139.0462,39508.0
2022-03-17 11:40:00,149.86,150.11,149.16,149.19,69279.0,139.1112,139.3432,138.4614,138.4892,69279.0
2022-03-17 11:50:00,149.25,150.18,149.17,149.89,70671.0,138.5449,139.4082,138.4706,139.139,70671.0
2022-03-17 12:00:00,149.89,150.1,149.43,150.02,57863.0,139.139,139.3339,138.712,139.2597,57863.0
2022-03-17 12:10:00,150.0,150.37,149.61,150.16,62272.0,139.2411,139.5846,138.8791,139.3896,62272.0
2022-03-17 12:20:00,150.19,150.62,150.18,150.4,49531.0,139.4175,139.8166,139.4082,139.6124,49531.0
2022-03-17 12:30:00,150.39,150.48,150.11,150.35,37168.0,139.6031,139.6867,139.3432,139.566,37168.0
2022-03-17 12:40:00,150.38,150.45,150.13,150.25,35838.0,139.5939,139.6588,139.3618,139.4732,35838.0
2022-03-17 12:50:00,150.3,150.72,150.29,150.52,34730.0,139.5196,139.9095,139.5103,139.7238,34730.0
2022-03-17 13:00:00,150.52,150.76,150.22,150.5,41481.0,139.7238,139.9466,139.4453,139.7052,41481.0
2022-03-17 13:10:00,150.52,150.63,149.89,150.37,38607.0,139.7238,139.8259,139.139,139.5846,38607.0
2022-03-17 13:20:00,150.34,151.37,150.3,151.35,66135.0,139.5567,140.5128,139.5196,140.4943,66135.0
2022-03-17 13:30:00,151.34,151.39,150.96,151.22,59669.0,140.485,140.5314,140.1323,140.3736,59669.0
2022-03-17 13:40:00,151.22,151.64,151.2,151.59,122118.0,140.3736,140.7635,140.355,140.7171,122118.0
2022-03-17 13:50:00,151.55,151.86,151.42,151.44,71187.0,140.6799,140.9677,140.5593,140.5778,71187.0
2022-03-17 14:00:00,151.41,151.69,151.19,151.41,50034.0,140.55,140.8099,140.3458,140.55,50034.0
2022-03-17 14:10:00,151.4,151.55,150.95,151.33,78252.0,140.5407,140.6799,140.123,140.4757,78252.0
2022-03-17 14:20:00,151.41,151.53,150.66,150.77,52841.0,140.55,140.6614,139.8538,139.9559,52841.0
2022-03-17 14:30:00,150.75,151.58,150.74,151.36,48310.0,139.9373,140.7078,139.928,140.5036,48310.0
2022-03-17 14:40:00,151.37,151.81,151.3,151.67,61224.0,140.5128,140.9213,140.4479,140.7913,61224.0
2022-03-17 14:50:00,151.68,151.74,151.26,151.63,66247.0,140.8006,140.8563,140.4107,140.7542,66247.0
2022-03-17 15:00:00,151.64,152.05,151.39,151.49,86466.0,140.7635,141.1441,140.5314,140.6242,86466.0
2022-03-17 15:10:00,151.5,151.64,150.95,151.57,116270.0,140.6335,140.7635,140.123,140.6985,116270.0
2022-03-17 15:20:00,151.58,151.91,151.22,151.81,145908.0,140.7078,141.0141,140.3736,140.9213,145908.0
2022-03-17 15:30:00,151.85,152.0,151.72,151.84,137214.0,140.9584,141.0977,140.8377,140.9491,137214.0
2022-03-17 15:40:00,151.85,152.66,151.85,152.55,249058.0,140.9584,141.7103,140.9584,141.6082,249058.0
2022-03-17 15:50:00,152.54,152.94,152.11,152.89,787323.0,141.5989,141.9702,141.1998,141.9238,787323.0
2022-03-18 09:30:00,152.52,152.52,149.01,150.08,1414471.0,141.5804,141.5804,138.3221,139.3154,1414471.0
2022-03-18 09:40:00,150.08,150.88,149.59,150.7,196435.0,139.3154,140.058,138.8605,139.8909,196435.0
2022-03-18 09:50:00,150.57,151.57,150.27,151.51,140497.0,139.7702,140.6985,139.4917,140.6428,140497.0
2022-03-18 10:00:00,151.54,152.6,151.25,152.53,154916.0,140.6707,141.6546,140.4015,141.5896,154916.0
2022-03-18 10:10:00,152.51,153.52,152.46,153.11,200772.0,141.5711,142.5086,141.5247,142.128,200772.0
2022-03-18 10:20:00,153.1,154.11,152.92,153.8,195970.0,142.1188,143.0563,141.9517,142.7686,195970.0
2022-03-18 10:30:00,153.8,154.24,152.54,152.62,137539.0,142.7686,143.177,141.5989,141.6732,137539.0
2022-03-18 10:40:00,152.54,154.08,152.39,153.64,85897.0,141.5989,143.0285,141.4597,142.62,85897.0
2022-03-18 10:50:00,153.6,154.09,153.32,154.09,58081.0,142.5829,143.0378,142.323,143.0378,58081.0
2022-03-18 11:00:00,154.01,154.9,153.98,154.67,94011.0,142.9635,143.7897,142.9356,143.5762,94011.0
2022-03-18 11:10:00,154.69,154.98,154.0,154.49,251604.0,143.5947,143.8639,142.9542,143.4091,251604.0
2022-03-18 11:20:00,154.5,154.5,153.62,153.89,101976.0,143.4183,143.4183,142.6015,142.8521,101976.0
2022-03-18 11:30:00,153.9,154.63,153.9,154.3,93954.0,142.8614,143.539,142.8614,143.2327,93954.0
2022-03-18 11:40:00,154.35,154.38,153.84,153.9,57015.0,143.2791,143.307,142.8057,142.8614,57015.0
2022-03-18 11:50:00,153.9,154.23,153.42,153.67,93262.0,142.8614,143.1677,142.4158,142.6479,93262.0
2022-03-18 12:00:00,153.68,153.88,153.34,153.81,68883.0,142.6572,142.8428,142.3415,142.7778,68883.0
2022-03-18 12:10:00,153.82,154.34,153.7,154.18,59317.0,142.7871,143.2698,142.6757,143.1213,59317.0
2022-03-18 12:20:00,154.16,154.57,153.93,154.46,79987.0,143.1027,143.4833,142.8892,143.3812,79987.0
2022-03-18 12:30:00,154.46,154.61,154.2,154.52,87637.0,143.3812,143.5205,143.1399,143.4369,87637.0
2022-03-18 12:40:00,154.57,154.72,154.29,154.41,74380.0,143.4833,143.6226,143.2234,143.3348,74380.0
2022-03-18 12:50:00,154.42,154.95,154.42,154.83,85999.0,143.3441,143.8361,143.3441,143.7247,85999.0
2022-03-18 13:00:00,154.84,155.04,154.5,154.86,86716.0,143.734,143.9196,143.4183,143.7525,86716.0
2022-03-18 13:10:00,154.8,154.99,154.27,154.28,80934.0,143.6968,143.8732,143.2048,143.2141,80934.0
2022-03-18 13:20:00,154.31,155.1,154.26,155.07,71645.0,143.242,143.9753,143.1956,143.9475,71645.0
2022-03-18 13:30:00,155.07,155.16,154.81,155.0,72929.0,143.9475,144.031,143.7061,143.8825,72929.0
2022-03-18 13:40:00,154.98,155.0,154.12,154.35,137519.0,143.8639,143.8825,143.0656,143.2791,137519.0
2022-03-18 13:50:00,154.33,154.59,154.1,154.42,80681.0,143.2605,143.5019,143.047,143.3441,80681.0
2022-03-18 14:00:00,154.43,154.67,154.28,154.4,71702.0,143.3534,143.5762,143.2141,143.3255,71702.0
2022-03-18 14:10:00,154.39,154.88,154.18,154.73,72283.0,143.3162,143.7711,143.1213,143.6318,72283.0
2022-03-18 14:20:00,154.76,154.85,154.43,154.72,67425.0,143.6597,143.7432,143.3534,143.6226,67425.0
2022-03-18 14:30:00,154.75,154.97,154.53,154.92,68482.0,143.6504,143.8546,143.4462,143.8082,68482.0
2022-03-18 14:40:00,154.92,155.02,154.51,154.79,60957.0,143.8082,143.901,143.4276,143.6875,60957.0
2022-03-18 14:50:00,154.76,155.0,154.76,154.89,60655.0,143.6597,143.8825,143.6597,143.7804,60655.0
2022-03-18 15:00:00,154.88,155.32,154.75,155.32,82622.0,143.7711,144.1795,143.6504,144.1795,82622.0
2022-03-18 15:10:00,155.32,155.46,155.18,155.33,125407.0,144.1795,144.3095,144.0496,144.1888,125407.0
2022-03-18 15:20:00,155.35,155.68,155.29,155.63,129658.0,144.2074,144.5137,144.1517,144.4673,129658.0
2022-03-18 15:30:00,155.63,156.03,154.93,154.96,184035.0,144.4673,144.8386,143.8175,143.8454,184035.0
2022-03-18 15:40:00,154.99,155.55,154.94,154.99,215716.0,143.8732,144.393,143.8268,143.8732,215716.0
2022-03-18 15:50:00,154.93,155.23,153.6,153.99,1243982.0,143.8175,144.096,142.5829,142.9449,1243982.0
2022-03-21 09:30:00,154.1,155.69,153.07,155.32,391343.0,143.047,144.523,142.0909,144.1795,391343.0
2022-03-21 09:40:00,155.44,156.46,154.23,154.46,179359.0,144.2909,145.2378,143.1677,143.3812,179359.0
2022-03-21 09:50:00,154.49,154.64,153.24,153.67,175418.0,143.4091,143.5483,142.2487,142.6479,175418.0
2022-03-21 10:00:00,153.64,154.33,153.31,154.03,175476.0,142.62,143.2605,142.3137,142.9821,175476.0
2022-03-21 10:10:00,154.09,154.52,153.33,153.55,152813.0,143.0378,143.4369,142.3323,142.5365,152813.0
2022-03-21 10:20:00,153.52,153.53,152.93,153.08,121897.0,142.5086,142.5179,141.961,142.1002,121897.0
2022-03-21 10:30:00,153.14,153.98,152.81,153.95,138939.0,142.1559,142.9356,141.8496,142.9078,138939.0
2022-03-21 10:40:00,153.93,154.18,153.45,153.95,123577.0,142.8892,143.1213,142.4437,142.9078,123577.0
2022-03-21 10:50:00,153.95,155.03,153.9,154.65,83134.0,142.9078,143.9103,142.8614,143.5576,83134.0
2022-03-21 11:00:00,154.68,155.0,154.2,154.47,81014.0,143.5854,143.8825,143.1399,143.3905,81014.0
2022-03-21 11:10:00,154.4,155.33,154.38,155.07,84501.0,143.3255,144.1888,143.307,143.9475,84501.0
2022-03-21 11:20:00,155.07,156.25,154.94,156.09,123225.0,143.9475,145.0428,143.8268,144.8943,123225.0
2022-03-21 11:30:00,156.17,156.54,155.51,156.19,142324.0,144.9686,145.312,144.3559,144.9871,142324.0
2022-03-21 11:40:00,156.29,156.65,156.06,156.21,87049.0,145.08,145.4141,144.8665,145.0057,87049.0
2022-03-21 11:50:00,156.23,157.14,156.15,156.86,93317.0,145.0243,145.869,144.95,145.6091,93317.0
2022-03-21 12:00:00,156.96,157.0,156.24,156.65,106682.0,145.7019,145.739,145.0335,145.4141,106682.0
2022-03-21 12:10:00,156.61,157.07,156.49,156.94,163977.0,145.377,145.804,145.2656,145.6833,163977.0
2022-03-21 12:20:00,156.99,157.71,156.89,157.23,141325.0,145.7297,146.3981,145.6369,145.9525,141325.0
2022-03-21 12:30:00,157.23,157.23,154.56,154.98,151401.0,145.9525,145.9525,143.474,143.8639,151401.0
2022-03-21 12:40:00,155.05,155.69,154.73,155.47,108078.0,143.9289,144.523,143.6318,144.3188,108078.0
2022-03-21 12:50:00,155.44,155.44,154.03,154.28,82562.0,144.2909,144.2909,142.9821,143.2141,82562.0
2022-03-21 13:00:00,154.28,154.71,153.94,154.54,185917.0,143.2141,143.6133,142.8985,143.4555,185917.0
2022-03-21 13:10:00,154.62,154.64,153.28,153.3,82589.0,143.5297,143.5483,142.2859,142.3044,82589.0
2022-03-21 13:20:00,153.35,153.69,153.19,153.59,47064.0,142.3508,142.6664,142.2023,142.5736,47064.0
2022-03-21 13:30:00,153.55,154.11,153.48,153.95,80081.0,142.5365,143.0563,142.4715,142.9078,80081.0
2022-03-21 13:40:00,153.92,153.97,153.14,153.76,42336.0,142.8799,142.9264,142.1559,142.7314,42336.0
2022-03-21 13:50:00,153.82,153.9,153.29,153.63,64316.0,142.7871,142.8614,142.2951,142.6107,64316.0
2022-03-21 14:00:00,153.63,153.9,153.25,153.83,79018.0,142.6107,142.8614,142.258,142.7964,79018.0
2022-03-21 14:10:00,153.86,153.94,153.39,153.82,80592.0,142.8243,142.8985,142.388,142.7871,80592.0
2022-03-21 14:20:00,153.81,154.88,153.76,154.84,87580.0,142.7778,143.7711,142.7314,143.734,87580.0
2022-03-21 14:30:00,154.79,154.88,154.38,154.66,82450.0,143.6875,143.7711,143.307,143.5669,82450.0
2022-03-21 14:40:00,154.57,154.94,154.35,154.47,100458.0,143.4833,143.8268,143.2791,143.3905,100458.0
2022-03-21 14:50:00,154.44,154.77,153.94,153.97,66145.0,143.3626,143.669,142.8985,142.9264,66145.0
2022-03-21 15:00:00,153.87,154.04,153.49,153.73,74198.0,142.8335,142.9913,142.4808,142.7036,74198.0
2022-03-21 15:10:00,153.74,154.42,153.65,153.95,51381.0,142.7129,143.3441,142.6293,142.9078,51381.0
2022-03-21 15:20:00,153.92,154.35,153.78,154.27,68879.0,142.8799,143.2791,142.75,143.2048,68879.0
2022-03-21 15:30:00,154.33,154.61,154.09,154.36,87647.0,143.2605,143.5205,143.0378,143.2884,87647.0
2022-03-21 15:40:00,154.38,154.54,153.7,153.72,101487.0,143.307,143.4555,142.6757,142.6943,101487.0
2022-03-21 15:50:00,153.74,155.74,153.72,155.59,562125.0,142.7129,144.5694,142.6943,144.4302,562125.0
2022-03-22 09:30:00,155.69,156.63,154.77,156.36,305408.0,144.523,145.3956,143.669,145.1449,305408.0
2022-03-22 09:40:00,156.36,156.98,155.43,156.43,149006.0,145.1449,145.7205,144.2816,145.2099,149006.0
2022-03-22 09:50:00,156.56,156.98,155.63,156.87,105830.0,145.3306,145.7205,144.4673,145.6184,105830.0
2022-03-22 10:00:00,156.85,158.07,156.78,158.03,196964.0,145.5998,146.7323,145.5348,146.6952,196964.0
2022-03-22 10:10:00,158.06,158.36,157.53,158.2,130507.0,146.723,147.0015,146.231,146.853,130507.0
2022-03-22 10:20:00,158.23,158.5,157.95,158.36,88529.0,146.8808,147.1314,146.6209,147.0015,88529.0
2022-03-22 10:30:00,158.36,158.79,158.17,158.72,87266.0,147.0015,147.4006,146.8251,147.3357,87266.0
2022-03-22 10:40:00,158.65,158.93,158.37,158.78,80051.0,147.2707,147.5306,147.0108,147.3914,80051.0
2022-03-22 10:50:00,158.8,159.15,158.55,158.88,125697.0,147.4099,147.7348,147.1779,147.4842,125697.0
2022-03-22 11:00:00,158.88,159.32,158.4,159.28,94405.0,147.4842,147.8926,147.0386,147.8555,94405.0
2022-03-22 11:10:00,159.3,159.89,159.06,159.79,177744.0,147.8741,148.4217,147.6513,148.3289,177744.0
2022-03-22 11:20:00,159.74,159.94,159.57,159.66,92649.0,148.2825,148.4682,148.1247,148.2082,92649.0
2022-03-22 11:30:00,159.65,159.89,159.54,159.86,131921.0,148.199,148.4217,148.0968,148.3939,131921.0
2022-03-22 11:40:00,159.88,159.91,159.47,159.72,121054.0,148.4125,148.4403,148.0319,148.2639,121054.0
2022-03-22 11:50:00,159.72,159.76,158.8,158.82,78317.0,148.2639,148.3011,147.4099,147.4285,78317.0
2022-03-22 12:00:00,158.81,159.07,158.53,158.9,72171.0,147.4192,147.6606,147.1593,147.5028,72171.0
2022-03-22 12:10:00,158.84,158.96,158.32,158.66,64519.0,147.4471,147.5584,146.9644,147.28,64519.0
2022-03-22 12:20:00,158.7,158.74,157.88,158.1,70965.0,147.3171,147.3542,146.5559,146.7601,70965.0
2022-03-22 12:30:00,158.05,158.24,157.69,157.99,80261.0,146.7137,146.8901,146.3795,146.658,80261.0
2022-03-22 12:40:00,158.02,158.21,157.6,158.15,71324.0,146.6859,146.8622,146.296,146.8065,71324.0
2022-03-22 12:50:00,158.21,158.51,158.0,158.05,55894.0,146.8622,147.1407,146.6673,146.7137,55894.0
2022-03-22 13:00:00,158.05,158.35,157.87,158.26,43820.0,146.7137,146.9922,146.5466,146.9087,43820.0
2022-03-22 13:10:00,158.13,158.35,157.74,157.92,47843.0,146.788,146.9922,146.426,146.593,47843.0
2022-03-22 13:20:00,157.88,157.88,157.5,157.78,64723.0,146.5559,146.5559,146.2032,146.4631,64723.0
2022-03-22 13:30:00,157.78,158.3,157.78,158.21,38196.0,146.4631,146.9458,146.4631,146.8622,38196.0
2022-03-22 13:40:00,158.22,158.22,157.58,157.96,69523.0,146.8715,146.8715,146.2774,146.6302,69523.0
2022-03-22 13:50:00,157.98,158.27,157.92,158.24,61259.0,146.6487,146.9179,146.593,146.8901,61259.0
2022-03-22 14:00:00,158.27,158.3,157.9,158.11,46377.0,146.9179,146.9458,146.5745,146.7694,46377.0
2022-03-22 14:10:00,158.16,158.56,158.04,158.36,41882.0,146.8158,147.1871,146.7044,147.0015,41882.0
2022-03-22 14:20:00,158.39,158.39,157.39,157.77,59005.0,147.0293,147.0293,146.1011,146.4538,59005.0
2022-03-22 14:30:00,157.8,157.93,157.29,157.75,60463.0,146.4817,146.6023,146.0082,146.4352,60463.0
2022-03-22 14:40:00,157.71,158.02,157.56,157.85,34542.0,146.3981,146.6859,146.2589,146.5281,34542.0
2022-03-22 14:50:00,157.83,158.41,157.73,158.22,43650.0,146.5095,147.0479,146.4167,146.8715,43650.0
2022-03-22 15:00:00,158.2,158.69,158.17,158.66,57061.0,146.853,147.3078,146.8251,147.28,57061.0
2022-03-22 15:10:00,158.65,158.77,158.39,158.41,64867.0,147.2707,147.3821,147.0293,147.0479,64867.0
2022-03-22 15:20:00,158.42,158.43,157.7,157.88,89617.0,147.0572,147.0665,146.3888,146.5559,89617.0
2022-03-22 15:30:00,157.9,158.32,157.88,158.02,94003.0,146.5745,146.9644,146.5559,146.6859,94003.0
2022-03-22 15:40:00,158.02,158.41,157.86,158.3,138139.0,146.6859,147.0479,146.5373,146.9458,138139.0
2022-03-22 15:50:00,158.24,158.31,157.33,157.61,519567.0,146.8901,146.9551,146.0454,146.3053,519567.0
2022-03-23 09:30:00,156.18,156.44,154.51,154.56,317384.0,144.9778,145.2192,143.4276,143.474,317384.0
2022-03-23 09:40:00,154.59,155.44,153.42,153.61,203498.0,143.5019,144.2909,142.4158,142.5922,203498.0
2022-03-23 09:50:00,153.51,154.56,153.5,153.98,140095.0,142.4994,143.474,142.4901,142.9356,140095.0
2022-03-23 10:00:00,153.88,155.0,153.56,154.62,119396.0,142.8428,143.8825,142.5458,143.5297,119396.0
2022-03-23 10:10:00,154.56,155.84,154.05,155.3,127078.0,143.474,144.6622,143.0006,144.161,127078.0
2022-03-23 10:20:00,155.3,155.86,154.85,155.23,62361.0,144.161,144.6808,143.7432,144.096,62361.0
2022-03-23 10:30:00,155.3,156.0,155.2,155.83,75188.0,144.161,144.8108,144.0681,144.653,75188.0
2022-03-23 10:40:00,155.79,156.07,154.9,155.14,70122.0,144.6158,144.8757,143.7897,144.0124,70122.0
2022-03-23 10:50:00,155.17,155.91,155.13,155.71,78934.0,144.0403,144.7272,144.0032,144.5416,78934.0
2022-03-23 11:00:00,155.75,156.41,155.64,155.65,144491.0,144.5787,145.1913,144.4766,144.4859,144491.0
2022-03-23 11:10:00,155.64,156.0,155.56,155.9,59734.0,144.4766,144.8108,144.4023,144.7179,59734.0
2022-03-23 11:20:00,155.84,156.39,155.71,155.92,83495.0,144.6622,145.1728,144.5416,144.7365,83495.0
2022-03-23 11:30:00,155.97,156.24,155.72,156.23,39855.0,144.7829,145.0335,144.5508,145.0243,39855.0
2022-03-23 11:40:00,156.25,156.79,155.95,156.51,59958.0,145.0428,145.5441,144.7643,145.2842,59958.0
2022-03-23 11:50:00,156.49,156.96,156.31,156.92,48491.0,145.2656,145.7019,145.0985,145.6648,48491.0
2022-03-23 12:00:00,156.89,157.21,156.12,156.19,69693.0,145.6369,145.934,144.9222,144.9871,69693.0
2022-03-23 12:10:00,156.11,156.56,155.56,156.43,58806.0,144.9129,145.3306,144.4023,145.2099,58806.0
2022-03-23 12:20:00,156.43,156.47,156.06,156.28,56693.0,145.2099,145.247,144.8665,145.0707,56693.0
2022-03-23 12:30:00,156.33,156.43,155.52,155.61,88760.0,145.1171,145.2099,144.3652,144.4487,88760.0
2022-03-23 12:40:00,155.56,155.64,154.84,154.95,119409.0,144.4023,144.4766,143.734,143.8361,119409.0
2022-03-23 12:50:00,154.84,155.11,154.65,154.8,124893.0,143.734,143.9846,143.5576,143.6968,124893.0
2022-03-23 13:00:00,154.78,155.04,154.33,154.89,80292.0,143.6783,143.9196,143.2605,143.7804,80292.0
2022-03-23 13:10:00,154.92,154.98,154.19,154.2,64059.0,143.8082,143.8639,143.1306,143.1399,64059.0
2022-03-23 13:20:00,154.22,154.28,153.46,153.53,133650.0,143.1584,143.2141,142.4529,142.5179,133650.0
2022-03-23 13:30:00,153.53,153.94,153.41,153.76,51468.0,142.5179,142.8985,142.4065,142.7314,51468.0
2022-03-23 13:40:00,153.65,153.76,153.0,153.08,71858.0,142.6293,142.7314,142.0259,142.1002,71858.0
2022-03-23 13:50:00,153.03,153.42,152.91,153.13,81304.0,142.0538,142.4158,141.9424,142.1466,81304.0
2022-03-23 14:00:00,153.15,153.44,152.77,152.8,107990.0,142.1652,142.4344,141.8124,141.8403,107990.0
2022-03-23 14:10:00,152.85,153.3,152.66,153.2,74705.0,141.8867,142.3044,141.7103,142.2116,74705.0
2022-03-23 14:20:00,153.21,153.53,153.04,153.5,88662.0,142.2209,142.5179,142.0631,142.4901,88662.0
2022-03-23 14:30:00,153.5,153.72,153.27,153.68,39793.0,142.4901,142.6943,142.2766,142.6572,39793.0
2022-03-23 14:40:00,153.76,154.23,153.62,154.21,36718.0,142.7314,143.1677,142.6015,143.1491,36718.0
2022-03-23 14:50:00,154.22,154.22,153.03,153.11,96407.0,143.1584,143.1584,142.0538,142.128,96407.0
2022-03-23 15:00:00,153.13,153.54,152.9,152.96,68467.0,142.1466,142.5272,141.9331,141.9888,68467.0
2022-03-23 15:10:00,152.94,153.09,152.66,152.66,85323.0,141.9702,142.1095,141.7103,141.7103,85323.0
2022-03-23 15:20:00,152.69,152.96,152.58,152.76,99230.0,141.7382,141.9888,141.6361,141.8031,99230.0
2022-03-23 15:30:00,152.78,153.31,152.64,153.03,121384.0,141.8217,142.3137,141.6918,142.0538,121384.0
2022-03-23 15:40:00,153.02,153.66,152.63,153.55,197843.0,142.0445,142.6386,141.6825,142.5365,197843.0
2022-03-23 15:50:00,153.54,153.64,152.8,152.85,396817.0,142.5272,142.62,141.8403,141.8867,396817.0
2022-03-24 09:30:00,154.25,154.99,153.8,154.29,275515.0,143.1863,143.8732,142.7686,143.2234,275515.0
2022-03-24 09:40:00,154.38,155.5,154.3,154.47,158170.0,143.307,144.3466,143.2327,143.3905,158170.0
2022-03-24 09:50:00,154.35,154.88,153.59,153.77,173531.0,143.2791,143.7711,142.5736,142.7407,173531.0
2022-03-24 10:00:00,153.81,155.17,153.79,155.14,107813.0,142.7778,144.0403,142.7593,144.0124,107813.0
2022-03-24 10:10:00,155.15,155.19,153.74,154.07,77671.0,144.0217,144.0589,142.7129,143.0192,77671.0
2022-03-24 10:20:00,154.11,154.25,153.8,154.11,81775.0,143.0563,143.1863,142.7686,143.0563,81775.0
2022-03-24 10:30:00,154.04,154.78,153.88,154.62,86505.0,142.9913,143.6783,142.8428,143.5297,86505.0
2022-03-24 10:40:00,154.67,155.02,154.4,154.94,62720.0,143.5762,143.901,143.3255,143.8268,62720.0
2022-03-24 10:50:00,154.9,155.35,154.65,154.94,110078.0,143.7897,144.2074,143.5576,143.8268,110078.0
2022-03-24 11:00:00,154.94,155.66,154.81,155.37,109426.0,143.8268,144.4951,143.7061,144.2259,109426.0
2022-03-24 11:10:00,155.33,155.92,155.22,155.76,74735.0,144.1888,144.7365,144.0867,144.588,74735.0
2022-03-24 11:20:00,155.76,156.58,155.54,156.45,195235.0,144.588,145.3492,144.3838,145.2285,195235.0
2022-03-24 11:30:00,156.47,158.03,156.47,157.61,269953.0,145.247,146.6952,145.247,146.3053,269953.0
2022-03-24 11:40:00,157.62,158.08,157.5,157.75,112440.0,146.3146,146.7416,146.2032,146.4352,112440.0
2022-03-24 11:50:00,157.75,157.79,157.08,157.36,123162.0,146.4352,146.4724,145.8133,146.0732,123162.0
2022-03-24 12:00:00,157.38,157.49,156.83,157.03,79814.0,146.0918,146.1939,145.5812,145.7669,79814.0
2022-03-24 12:10:00,157.05,157.92,156.96,157.89,122565.0,145.7854,146.593,145.7019,146.5652,122565.0
2022-03-24 12:20:00,157.9,158.07,157.05,157.18,109646.0,146.5745,146.7323,145.7854,145.9061,109646.0
2022-03-24 12:30:00,157.17,157.32,156.89,157.18,67089.0,145.8968,146.0361,145.6369,145.9061,67089.0
2022-03-24 12:40:00,157.12,157.19,156.69,157.16,86859.0,145.8504,145.9154,145.4513,145.8876,86859.0
2022-03-24 12:50:00,157.24,157.63,157.15,157.48,68119.0,145.9618,146.3238,145.8783,146.1846,68119.0
2022-03-24 13:00:00,157.49,157.81,156.97,157.07,62947.0,146.1939,146.4909,145.7112,145.804,62947.0
2022-03-24 13:10:00,157.11,157.56,157.09,157.52,67931.0,145.8411,146.2589,145.8226,146.2217,67931.0
2022-03-24 13:20:00,157.5,157.87,157.17,157.75,95899.0,146.2032,146.5466,145.8968,146.4352,95899.0
2022-03-24 13:30:00,157.79,157.8,157.18,157.61,80210.0,146.4724,146.4817,145.9061,146.3053,80210.0
2022-03-24 13:40:00,157.65,157.84,157.56,157.63,65750.0,146.3424,146.5188,146.2589,146.3238,65750.0
2022-03-24 13:50:00,157.64,157.82,157.28,157.5,92574.0,146.3331,146.5002,145.9989,146.2032,92574.0
2022-03-24 14:00:00,157.49,158.03,157.41,157.59,102961.0,146.1939,146.6952,146.1196,146.2867,102961.0
2022-03-24 14:10:00,157.61,157.73,157.22,157.55,91733.0,146.3053,146.4167,145.9433,146.2496,91733.0
2022-03-24 14:20:00,157.57,157.65,157.27,157.63,67433.0,146.2681,146.3424,145.9897,146.3238,67433.0
2022-03-24 14:30:00,157.62,157.72,157.3,157.57,49309.0,146.3146,146.4074,146.0175,146.2681,49309.0
2022-03-24 14:40:00,157.56,157.57,157.15,157.25,94953.0,146.2589,146.2681,145.8783,145.9711,94953.0
2022-03-24 14:50:00,157.27,157.51,157.18,157.38,144990.0,145.9897,146.2125,145.9061,146.0918,144990.0
2022-03-24 15:00:00,157.43,157.8,157.05,157.65,201018.0,146.1382,146.4817,145.7854,146.3424,201018.0
2022-03-24 15:10:00,157.64,158.22,157.59,158.14,142500.0,146.3331,146.8715,146.2867,146.7973,142500.0
2022-03-24 15:20:00,158.16,158.34,157.9,157.97,232586.0,146.8158,146.9829,146.5745,146.6395,232586.0
2022-03-24 15:30:00,158.0,158.13,157.8,157.95,157716.0,146.6673,146.788,146.4817,146.6209,157716.0
2022-03-24 15:40:00,157.93,158.17,157.45,157.95,208164.0,146.6023,146.8251,146.1568,146.6209,208164.0
2022-03-24 15:50:00,157.97,158.56,157.87,158.53,467132.0,146.6395,147.1871,146.5466,147.1593,467132.0
2022-03-25 09:30:00,157.97,158.46,156.19,156.35,216180.0,146.6395,147.0943,144.9871,145.1357,216180.0
2022-03-25 09:40:00,156.41,157.58,156.4,157.11,85995.0,145.1913,146.2774,145.1821,145.8411,85995.0
2022-03-25 09:50:00,156.98,157.47,156.6,157.08,63131.0,145.7205,146.1753,145.3677,145.8133,63131.0
2022-03-25 10:00:00,157.17,158.22,156.65,157.7,89389.0,145.8968,146.8715,145.4141,146.3888,89389.0
2022-03-25 10:10:00,157.64,157.84,156.91,157.5,75491.0,146.3331,146.5188,145.6555,146.2032,75491.0
2022-03-25 10:20:00,157.51,158.03,157.16,157.33,72372.0,146.2125,146.6952,145.8876,146.0454,72372.0
2022-03-25 10:30:00,157.32,158.33,157.23,157.78,61922.0,146.0361,146.9736,145.9525,146.4631,61922.0
2022-03-25 10:40:00,157.66,158.19,157.62,157.78,65201.0,146.3517,146.8437,146.3146,146.4631,65201.0
2022-03-25 10:50:00,157.8,157.8,157.01,157.38,50779.0,146.4817,146.4817,145.7483,146.0918,50779.0
2022-03-25 11:00:00,157.4,157.5,156.2,156.29,98702.0,146.1103,146.2032,144.9964,145.08,98702.0
2022-03-25 11:10:00,156.25,156.77,156.0,156.06,176031.0,145.0428,145.5255,144.8108,144.8665,176031.0
2022-03-25 11:20:00,156.1,156.23,155.18,155.32,158232.0,144.9036,145.0243,144.0496,144.1795,158232.0
2022-03-25 11:30:00,155.27,156.24,155.2,156.0,106632.0,144.1331,145.0335,144.0681,144.8108,106632.0
2022-03-25 11:40:00,155.98,156.38,155.86,156.03,39613.0,144.7922,145.1635,144.6808,144.8386,39613.0
2022-03-25 11:50:00,156.03,156.25,155.63,155.88,49960.0,144.8386,145.0428,144.4673,144.6994,49960.0
2022-03-25 12:00:00,155.89,156.8,155.6,156.46,564500.0,144.7086,145.5534,144.4394,145.2378,564500.0
2022-03-25 12:10:00,156.43,157.18,156.43,157.06,150280.0,145.2099,145.9061,145.2099,145.7947,150280.0
2022-03-25 12:20:00,157.04,157.11,156.45,156.93,55870.0,145.7762,145.8411,145.2285,145.6741,55870.0
2022-03-25 12:30:00,156.94,156.99,156.5,156.6,70900.0,145.6833,145.7297,145.2749,145.3677,70900.0
2022-03-25 12:40:00,156.65,157.15,156.59,157.13,50588.0,145.4141,145.8783,145.3584,145.8597,50588.0
2022-03-25 12:50:00,157.11,157.32,156.4,156.65,48555.0,145.8411,146.0361,145.1821,145.4141,48555.0
2022-03-25 13:00:00,156.69,157.02,156.42,156.8,35484.0,145.4513,145.7576,145.2006,145.5534,35484.0
2022-03-25 13:10:00,156.76,157.37,156.43,157.27,57027.0,145.5162,146.0825,145.2099,145.9897,57027.0
2022-03-25 13:20:00,157.28,157.4,156.47,156.61,61449.0,145.9989,146.1103,145.247,145.377,61449.0
2022-03-25 13:30:00,156.63,157.09,156.57,157.0,46876.0,145.3956,145.8226,145.3399,145.739,46876.0
2022-03-25 13:40:00,156.98,157.15,156.68,157.12,39376.0,145.7205,145.8783,145.442,145.8504,39376.0
2022-03-25 13:50:00,157.16,157.55,157.1,157.51,77134.0,145.8876,146.2496,145.8319,146.2125,77134.0
2022-03-25 14:00:00,157.55,158.23,157.43,157.99,110729.0,146.2496,146.8808,146.1382,146.658,110729.0
2022-03-25 14:10:00,157.98,158.02,157.67,157.69,56942.0,146.6487,146.6859,146.361,146.3795,56942.0
2022-03-25 14:20:00,157.68,158.01,157.68,157.86,54401.0,146.3703,146.6766,146.3703,146.5373,54401.0
2022-03-25 14:30:00,157.89,158.18,157.76,158.03,61975.0,146.5652,146.8344,146.4445,146.6952,61975.0
2022-03-25 14:40:00,158.02,158.14,157.83,157.93,52304.0,146.6859,146.7973,146.5095,146.6023,52304.0
2022-03-25 14:50:00,157.96,158.1,157.82,157.97,92447.0,146.6302,146.7601,146.5002,146.6395,92447.0
2022-03-25 15:00:00,157.94,157.94,157.02,157.2,55638.0,146.6116,146.6116,145.7576,145.9247,55638.0
2022-03-25 15:10:00,157.21,157.53,156.97,156.98,61027.0,145.934,146.231,145.7112,145.7205,61027.0
2022-03-25 15:20:00,156.98,156.98,156.51,156.59,62963.0,145.7205,145.7205,145.2842,145.3584,62963.0
2022-03-25 15:30:00,156.55,156.66,156.1,156.26,82359.0,145.3213,145.4234,144.9036,145.0521,82359.0
2022-03-25 15:40:00,156.29,157.37,156.29,157.35,103013.0,145.08,146.0825,145.08,146.0639,103013.0
2022-03-25 15:50:00,157.39,158.17,157.38,158.01,422586.0,146.1011,146.8251,146.0918,146.6766,422586.0
2022-03-28 09:30:00,156.51,157.5,155.83,156.79,339900.0,145.2842,146.2032,144.653,145.5441,339900.0
2022-03-28 09:40:00,156.76,157.24,156.0,156.18,177218.0,145.5162,145.9618,144.8108,144.9778,177218.0
2022-03-28 09:50:00,156.41,157.58,156.34,157.22,102578.0,145.1913,146.2774,145.1264,145.9433,102578.0
2022-03-28 10:00:00,157.28,157.28,155.95,156.59,125735.0,145.9989,145.9989,144.7643,145.3584,125735.0
2022-03-28 10:10:00,156.65,156.76,156.07,156.21,94877.0,145.4141,145.5162,144.8757,145.0057,94877.0
2022-03-28 10:20:00,156.25,156.64,155.65,156.62,124305.0,145.0428,145.4049,144.4859,145.3863,124305.0
2022-03-28 10:30:00,156.6,156.75,155.9,156.16,135886.0,145.3677,145.507,144.7179,144.9593,135886.0
2022-03-28 10:40:00,156.14,156.96,156.1,156.84,95049.0,144.9407,145.7019,144.9036,145.5905,95049.0
2022-03-28 10:50:00,156.78,157.1,156.74,157.05,50764.0,145.5348,145.8319,145.4977,145.7854,50764.0
2022-03-28 11:00:00,157.1,157.25,155.91,156.31,90105.0,145.8319,145.9711,144.7272,145.0985,90105.0
2022-03-28 11:10:00,156.34,156.69,156.26,156.64,47143.0,145.1264,145.4513,145.0521,145.4049,47143.0
2022-03-28 11:20:00,156.62,156.69,155.96,156.51,51216.0,145.3863,145.4513,144.7736,145.2842,51216.0
2022-03-28 11:30:00,156.54,156.71,155.43,155.7,75625.0,145.312,145.4698,144.2816,144.5323,75625.0
2022-03-28 11:40:00,155.81,155.88,155.2,155.24,64443.0,144.6344,144.6994,144.0681,144.1053,64443.0
2022-03-28 11:50:00,155.2,155.37,154.94,155.01,94967.0,144.0681,144.2259,143.8268,143.8918,94967.0
2022-03-28 12:00:00,155.01,155.5,154.92,154.94,97137.0,143.8918,144.3466,143.8082,143.8268,97137.0
2022-03-28 12:10:00,154.91,154.91,154.32,154.49,118381.0,143.7989,143.7989,143.2513,143.4091,118381.0
2022-03-28 12:20:00,154.58,155.07,154.29,154.33,64408.0,143.4926,143.9475,143.2234,143.2605,64408.0
2022-03-28 12:30:00,154.32,154.64,154.1,154.41,112605.0,143.2513,143.5483,143.047,143.3348,112605.0
2022-03-28 12:40:00,154.42,154.8,154.05,154.25,131483.0,143.3441,143.6968,143.0006,143.1863,131483.0
2022-03-28 12:50:00,154.19,154.52,154.11,154.28,153627.0,143.1306,143.4369,143.0563,143.2141,153627.0
2022-03-28 13:00:00,154.3,154.4,154.1,154.19,200053.0,143.2327,143.3255,143.047,143.1306,200053.0
2022-03-28 13:10:00,154.17,154.36,154.12,154.33,218085.0,143.112,143.2884,143.0656,143.2605,218085.0
2022-03-28 13:20:00,154.32,155.0,154.22,154.95,133995.0,143.2513,143.8825,143.1584,143.8361,133995.0
2022-03-28 13:30:00,154.97,155.4,154.93,155.2,71980.0,143.8546,144.2538,143.8175,144.0681,71980.0
2022-03-28 13:40:00,155.19,155.27,154.99,155.18,52018.0,144.0589,144.1331,143.8732,144.0496,52018.0
2022-03-28 13:50:00,155.17,155.34,155.04,155.27,52418.0,144.0403,144.1981,143.9196,144.1331,52418.0
2022-03-28 14:00:00,155.28,155.57,155.19,155.53,81298.0,144.1424,144.4116,144.0589,144.3745,81298.0
2022-03-28 14:10:00,155.54,155.69,155.16,155.17,62797.0,144.3838,144.523,144.031,144.0403,62797.0
2022-03-28 14:20:00,155.25,155.61,155.11,155.51,101570.0,144.1146,144.4487,143.9846,144.3559,101570.0
2022-03-28 14:30:00,155.49,155.64,155.38,155.53,74007.0,144.3373,144.4766,144.2352,144.3745,74007.0
2022-03-28 14:40:00,155.52,156.17,155.44,155.96,101353.0,144.3652,144.9686,144.2909,144.7736,101353.0
2022-03-28 14:50:00,155.96,156.67,155.92,156.67,106751.0,144.7736,145.4327,144.7365,145.4327,106751.0
2022-03-28 15:00:00,156.67,156.82,156.47,156.77,77233.0,145.4327,145.5719,145.247,145.5255,77233.0
2022-03-28 15:10:00,156.74,157.15,156.72,156.81,102268.0,145.4977,145.8783,145.4791,145.5627,102268.0
2022-03-28 15:20:00,156.83,157.17,156.78,157.11,93837.0,145.5812,145.8968,145.5348,145.8411,93837.0
2022-03-28 15:30:00,157.12,157.77,157.12,157.53,286936.0,145.8504,146.4538,145.8504,146.231,286936.0
2022-03-28 15:40:00,157.52,157.95,157.5,157.95,170421.0,146.2217,146.6209,146.2032,146.6209,170421.0
2022-03-28 15:50:00,157.92,158.5,157.56,158.46,668665.0,146.593,147.1314,146.2589,147.0943,668665.0
2022-03-29 09:30:00,161.21,161.3,158.62,159.07,707505.0,149.6471,149.7306,147.2428,147.6606,707505.0
2022-03-29 09:40:00,159.13,159.35,157.91,158.56,382940.0,147.7163,147.9205,146.5838,147.1871,382940.0
2022-03-29 09:50:00,158.53,158.54,157.58,158.03,302482.0,147.1593,147.1686,146.2774,146.6952,302482.0
2022-03-29 10:00:00,158.06,158.43,157.11,157.37,211062.0,146.723,147.0665,145.8411,146.0825,211062.0
2022-03-29 10:10:00,157.36,158.2,156.65,157.72,237487.0,146.0732,146.853,145.4141,146.4074,237487.0
2022-03-29 10:20:00,157.76,158.6,157.65,158.37,215620.0,146.4445,147.2243,146.3424,147.0108,215620.0
2022-03-29 10:30:00,158.42,158.5,157.65,157.94,125898.0,147.0572,147.1314,146.3424,146.6116,125898.0
2022-03-29 10:40:00,157.89,158.19,157.43,158.04,151176.0,146.5652,146.8437,146.1382,146.7044,151176.0
2022-03-29 10:50:00,158.14,158.74,158.02,158.73,93784.0,146.7973,147.3542,146.6859,147.3449,93784.0
2022-03-29 11:00:00,158.75,158.81,157.87,157.96,128226.0,147.3635,147.4192,146.5466,146.6302,128226.0
2022-03-29 11:10:00,157.96,158.08,157.55,157.88,157134.0,146.6302,146.7416,146.2496,146.5559,157134.0
2022-03-29 11:20:00,157.89,158.33,157.23,158.24,116033.0,146.5652,146.9736,145.9525,146.8901,116033.0
2022-03-29 11:30:00,158.23,158.33,157.8,158.12,75631.0,146.8808,146.9736,146.4817,146.7787,75631.0
2022-03-29 11:40:00,158.17,158.82,158.01,158.81,63435.0,146.8251,147.4285,146.6766,147.4192,63435.0
2022-03-29 11:50:00,158.79,158.82,158.16,158.29,94942.0,147.4006,147.4285,146.8158,146.9365,94942.0
2022-03-29 12:00:00,158.29,158.33,157.75,158.19,68106.0,146.9365,146.9736,146.4352,146.8437,68106.0
2022-03-29 12:10:00,158.21,158.64,158.06,158.6,55832.0,146.8622,147.2614,146.723,147.2243,55832.0
2022-03-29 12:20:00,158.6,158.61,157.8,158.0,48302.0,147.2243,147.2336,146.4817,146.6673,48302.0
2022-03-29 12:30:00,158.05,158.05,157.31,157.42,69046.0,146.7137,146.7137,146.0268,146.1289,69046.0
2022-03-29 12:40:00,157.49,158.28,157.48,158.27,75801.0,146.1939,146.9272,146.1846,146.9179,75801.0
2022-03-29 12:50:00,158.3,158.35,157.89,158.22,89379.0,146.9458,146.9922,146.5652,146.8715,89379.0
2022-03-29 13:00:00,158.22,158.22,157.77,157.92,48775.0,146.8715,146.8715,146.4538,146.593,48775.0
2022-03-29 13:10:00,157.94,158.23,157.93,158.13,41064.0,146.6116,146.8808,146.6023,146.788,41064.0
2022-03-29 13:20:00,158.15,158.21,157.84,158.08,52619.0,146.8065,146.8622,146.5188,146.7416,52619.0
2022-03-29 13:30:00,158.09,158.65,158.06,158.62,63080.0,146.7509,147.2707,146.723,147.2428,63080.0
2022-03-29 13:40:00,158.64,159.42,158.55,159.18,152810.0,147.2614,147.9855,147.1779,147.7627,152810.0
2022-03-29 13:50:00,159.14,159.22,158.86,159.09,162273.0,147.7255,147.7998,147.4656,147.6791,162273.0
2022-03-29 14:00:00,159.1,159.22,158.89,159.13,69820.0,147.6884,147.7998,147.4935,147.7163,69820.0
2022-03-29 14:10:00,159.13,159.27,158.82,158.9,92628.0,147.7163,147.8462,147.4285,147.5028,92628.0
2022-03-29 14:20:00,158.9,159.34,158.79,159.33,95693.0,147.5028,147.9112,147.4006,147.9019,95693.0
2022-03-29 14:30:00,159.34,160.15,159.26,159.9,138463.0,147.9112,148.6631,147.8369,148.431,138463.0
2022-03-29 14:40:00,159.87,160.0,159.73,159.83,98655.0,148.4032,148.5239,148.2732,148.366,98655.0
2022-03-29 14:50:00,159.82,160.33,159.77,160.29,115652.0,148.3568,148.8302,148.3104,148.7931,115652.0
2022-03-29 15:00:00,160.33,160.94,160.11,160.87,122424.0,148.8302,149.3964,148.626,149.3315,122424.0
2022-03-29 15:10:00,160.89,161.17,160.77,161.0,188382.0,149.35,149.6099,149.2386,149.4521,188382.0
2022-03-29 15:20:00,161.0,161.23,160.93,161.21,157555.0,149.4521,149.6656,149.3871,149.6471,157555.0
2022-03-29 15:30:00,161.21,161.25,160.61,160.7,171334.0,149.6471,149.6842,149.0901,149.1736,171334.0
2022-03-29 15:40:00,160.7,161.05,160.5,160.76,169554.0,149.1736,149.4985,148.988,149.2293,169554.0
2022-03-29 15:50:00,160.8,161.22,160.33,161.19,498887.0,149.2665,149.6563,148.8302,149.6285,498887.0
2022-03-30 09:30:00,159.4,160.27,158.06,158.19,512871.0,147.9669,148.7745,146.723,146.8437,512871.0
2022-03-30 09:40:00,158.19,159.02,157.63,158.92,363971.0,146.8437,147.6141,146.3238,147.5213,363971.0
2022-03-30 09:50:00,158.92,159.18,158.5,159.09,154356.0,147.5213,147.7627,147.1314,147.6791,154356.0
2022-03-30 10:00:00,159.09,159.35,158.49,158.56,160066.0,147.6791,147.9205,147.1222,147.1871,160066.0
2022-03-30 10:10:00,158.57,159.17,158.43,158.65,189302.0,147.1964,147.7534,147.0665,147.2707,189302.0
2022-03-30 10:20:00,158.66,159.08,158.52,158.78,114443.0,147.28,147.6698,147.15,147.3914,114443.0
2022-03-30 10:30:00,158.83,159.33,158.67,159.02,150838.0,147.4378,147.9019,147.2892,147.6141,150838.0
2022-03-30 10:40:00,158.97,159.17,158.69,158.77,108266.0,147.5677,147.7534,147.3078,147.3821,108266.0
2022-03-30 10:50:00,158.75,158.8,157.49,157.56,218862.0,147.3635,147.4099,146.1939,146.2589,218862.0
2022-03-30 11:00:00,157.56,157.56,155.92,155.96,463917.0,146.2589,146.2589,144.7365,144.7736,463917.0
2022-03-30 11:10:00,155.97,156.89,155.83,156.59,295189.0,144.7829,145.6369,144.653,145.3584,295189.0
2022-03-30 11:20:00,156.58,156.71,155.37,155.62,293259.0,145.3492,145.4698,144.2259,144.458,293259.0
2022-03-30 11:30:00,155.69,156.5,155.4,155.94,207176.0,144.523,145.2749,144.2538,144.7551,207176.0
2022-03-30 11:40:00,155.92,156.25,155.79,155.97,133445.0,144.7365,145.0428,144.6158,144.7829,133445.0
2022-03-30 11:50:00,155.97,156.03,154.42,155.08,435938.0,144.7829,144.8386,143.3441,143.9567,435938.0
2022-03-30 12:00:00,155.05,155.47,154.93,154.98,171377.0,143.9289,144.3188,143.8175,143.8639,171377.0
2022-03-30 12:10:00,154.98,155.29,154.98,155.25,90260.0,143.8639,144.1517,143.8639,144.1146,90260.0
2022-03-30 12:20:00,155.27,155.45,154.98,155.36,83545.0,144.1331,144.3002,143.8639,144.2167,83545.0
2022-03-30 12:30:00,155.34,156.03,155.21,156.01,92938.0,144.1981,144.8386,144.0774,144.82,92938.0
2022-03-30 12:40:00,156.03,156.45,155.88,156.3,136976.0,144.8386,145.2285,144.6994,145.0892,136976.0
2022-03-30 12:50:00,156.33,156.61,156.21,156.56,105728.0,145.1171,145.377,145.0057,145.3306,105728.0
2022-03-30 13:00:00,156.57,156.61,155.67,155.8,120511.0,145.3399,145.377,144.5044,144.6251,120511.0
2022-03-30 13:10:00,155.84,155.93,155.23,155.64,213422.0,144.6622,144.7458,144.096,144.4766,213422.0
2022-03-30 13:20:00,155.62,155.66,155.21,155.58,260015.0,144.458,144.4951,144.0774,144.4209,260015.0
2022-03-30 13:30:00,155.57,155.96,155.49,155.53,211303.0,144.4116,144.7736,144.3373,144.3745,211303.0
2022-03-30 13:40:00,155.54,155.78,155.45,155.58,77896.0,144.3838,144.6065,144.3002,144.4209,77896.0
2022-03-30 13:50:00,155.58,155.62,155.09,155.1,94578.0,144.4209,144.458,143.966,143.9753,94578.0
2022-03-30 14:00:00,155.1,155.31,154.66,155.12,218275.0,143.9753,144.1702,143.5669,143.9939,218275.0
2022-03-30 14:10:00,155.11,155.12,153.52,153.66,340904.0,143.9846,143.9939,142.5086,142.6386,340904.0
2022-03-30 14:20:00,153.66,153.68,153.2,153.37,201688.0,142.6386,142.6572,142.2116,142.3694,201688.0
2022-03-30 14:30:00,153.35,153.4,153.07,153.24,201966.0,142.3508,142.3972,142.0909,142.2487,201966.0
2022-03-30 14:40:00,153.24,153.28,152.92,152.92,222810.0,142.2487,142.2859,141.9517,141.9517,222810.0
2022-03-30 14:50:00,152.91,153.06,152.28,152.29,193864.0,141.9424,142.0816,141.3576,141.3669,193864.0
2022-03-30 15:00:00,152.3,152.3,151.85,152.01,315181.0,141.3761,141.3761,140.9584,141.1069,315181.0
2022-03-30 15:10:00,152.02,152.49,151.9,152.1,244799.0,141.1162,141.5525,141.0048,141.1905,244799.0
2022-03-30 15:20:00,152.09,152.3,151.79,152.08,291717.0,141.1812,141.3761,140.9027,141.1719,291717.0
2022-03-30 15:30:00,152.07,152.4,151.97,152.05,325608.0,141.1626,141.469,141.0698,141.1441,325608.0
2022-03-30 15:40:00,152.04,152.68,151.86,152.61,333515.0,141.1348,141.7289,140.9677,141.6639,333515.0
2022-03-30 15:50:00,152.59,152.85,152.13,152.8,799213.0,141.6453,141.8867,141.2183,141.8403,799213.0
2022-03-31 09:30:00,152.79,153.27,151.03,152.53,673621.0,141.831,142.2766,140.1972,141.5896,673621.0
2022-03-31 09:40:00,152.53,153.28,152.25,153.01,270093.0,141.5896,142.2859,141.3297,142.0352,270093.0
2022-03-31 09:50:00,152.99,153.48,152.78,153.14,207376.0,142.0167,142.4715,141.8217,142.1559,207376.0
2022-03-31 10:00:00,153.15,153.43,152.51,153.3,348037.0,142.1652,142.4251,141.5711,142.3044,348037.0
2022-03-31 10:10:00,153.34,154.41,153.06,154.21,295524.0,142.3415,143.3348,142.0816,143.1491,295524.0
2022-03-31 10:20:00,154.21,154.34,153.91,154.11,280668.0,143.1491,143.2698,142.8707,143.0563,280668.0
2022-03-31 10:30:00,154.11,154.93,153.99,154.33,184277.0,143.0563,143.8175,142.9449,143.2605,184277.0
2022-03-31 10:40:00,154.33,155.14,154.01,155.05,300636.0,143.2605,144.0124,142.9635,143.9289,300636.0
2022-03-31 10:50:00,155.05,155.1,154.55,154.63,139647.0,143.9289,143.9753,143.4648,143.539,139647.0
2022-03-31 11:00:00,154.67,154.74,154.18,154.36,131806.0,143.5762,143.6411,143.1213,143.2884,131806.0
2022-03-31 11:10:00,154.35,154.35,153.93,153.96,122122.0,143.2791,143.2791,142.8892,142.9171,122122.0
2022-03-31 11:20:00,153.95,154.42,153.75,153.82,190833.0,142.9078,143.3441,142.7221,142.7871,190833.0
2022-03-31 11:30:00,153.83,154.17,153.76,153.96,158417.0,142.7964,143.112,142.7314,142.9171,158417.0
2022-03-31 11:40:00,153.96,154.39,153.75,153.84,167508.0,142.9171,143.3162,142.7221,142.8057,167508.0
2022-03-31 11:50:00,153.82,154.14,153.44,154.09,377283.0,142.7871,143.0842,142.4344,143.0378,377283.0
2022-03-31 12:00:00,154.07,154.2,153.81,153.92,185209.0,143.0192,143.1399,142.7778,142.8799,185209.0
2022-03-31 12:10:00,153.92,154.05,153.73,153.91,150511.0,142.8799,143.0006,142.7036,142.8707,150511.0
2022-03-31 12:20:00,153.9,154.0,153.8,153.94,161536.0,142.8614,142.9542,142.7686,142.8985,161536.0
2022-03-31 12:30:00,154.0,154.15,153.35,153.71,121114.0,142.9542,143.0935,142.3508,142.685,121114.0
2022-03-31 12:40:00,153.71,154.2,153.69,154.16,145504.0,142.685,143.1399,142.6664,143.1027,145504.0
2022-03-31 12:50:00,154.15,154.23,153.9,154.01,200927.0,143.0935,143.1677,142.8614,142.9635,200927.0
2022-03-31 13:00:00,153.99,154.27,153.88,153.97,90387.0,142.9449,143.2048,142.8428,142.9264,90387.0
2022-03-31 13:10:00,153.97,154.12,153.47,153.98,112958.0,142.9264,143.0656,142.4622,142.9356,112958.0
2022-03-31 13:20:00,153.97,153.97,153.21,153.68,92813.0,142.9264,142.9264,142.2209,142.6572,92813.0
2022-03-31 13:30:00,153.69,153.84,153.19,153.23,59533.0,142.6664,142.8057,142.2023,142.2394,59533.0
2022-03-31 13:40:00,153.24,153.46,153.18,153.43,71859.0,142.2487,142.4529,142.193,142.4251,71859.0
2022-03-31 13:50:00,153.44,153.78,153.18,153.21,60473.0,142.4344,142.75,142.193,142.2209,60473.0
2022-03-31 14:00:00,153.19,153.55,153.04,153.36,124197.0,142.2023,142.5365,142.0631,142.3601,124197.0
2022-03-31 14:10:00,153.39,153.66,153.29,153.57,77278.0,142.388,142.6386,142.2951,142.5551,77278.0
2022-03-31 14:20:00,153.58,153.91,153.45,153.74,79623.0,142.5643,142.8707,142.4437,142.7129,79623.0
2022-03-31 14:30:00,153.74,153.85,153.39,153.84,64870.0,142.7129,142.815,142.388,142.8057,64870.0
2022-03-31 14:40:00,153.78,153.86,153.44,153.58,117254.0,142.75,142.8243,142.4344,142.5643,117254.0
2022-03-31 14:50:00,153.56,154.13,153.56,154.1,134981.0,142.5458,143.0749,142.5458,143.047,134981.0
2022-03-31 15:00:00,154.19,154.66,154.15,154.46,70267.0,143.1306,143.5669,143.0935,143.3812,70267.0
2022-03-31 15:10:00,154.46,154.47,153.86,153.95,72777.0,143.3812,143.3905,142.8243,142.9078,72777.0
2022-03-31 15:20:00,153.91,154.13,153.77,154.13,142746.0,142.8707,143.0749,142.7407,143.0749,142746.0
2022-03-31 15:30:00,154.13,154.22,153.37,154.03,124707.0,143.0749,143.1584,142.3694,142.9821,124707.0
2022-03-31 15:40:00,154.06,154.09,153.57,153.98,231216.0,143.0099,143.0378,142.5551,142.9356,231216.0
2022-03-31 15:50:00,153.98,154.16,152.81,152.81,1403371.0,142.9356,143.1027,141.8496,141.8496,1403371.0
2022-04-01 09:30:00,151.94,152.87,150.06,150.07,556365.0,141.042,141.9053,139.2968,139.3061,556365.0
2022-04-01 09:40:00,150.05,150.31,148.59,148.81,512650.0,139.2875,139.5289,137.9322,138.1365,512650.0
2022-04-01 09:50:00,148.8,149.03,147.16,147.97,469464.0,138.1272,138.3407,136.6048,137.3567,469464.0
2022-04-01 10:00:00,147.97,148.0,146.58,146.88,503057.0,137.3567,137.3846,136.0664,136.3449,503057.0
2022-04-01 10:10:00,146.87,147.97,146.51,146.58,667718.0,136.3356,137.3567,136.0014,136.0664,667718.0
2022-04-01 10:20:00,146.55,147.36,145.97,146.9,352122.0,136.0386,136.7905,135.5002,136.3635,352122.0
2022-04-01 10:30:00,146.92,147.42,146.47,146.65,257116.0,136.382,136.8462,135.9643,136.1314,257116.0
2022-04-01 10:40:00,146.62,147.01,146.13,147.0,461009.0,136.1035,136.4656,135.6487,136.4563,461009.0
2022-04-01 10:50:00,147.03,147.57,146.85,147.14,222904.0,136.4841,136.9854,136.317,136.5862,222904.0
2022-04-01 11:00:00,147.12,147.3,146.8,146.81,206647.0,136.5677,136.7348,136.2706,136.2799,206647.0
2022-04-01 11:10:00,146.79,146.83,145.62,145.91,349459.0,136.2614,136.2985,135.1753,135.4445,349459.0
2022-04-01 11:20:00,145.93,146.23,145.35,145.37,281980.0,135.463,135.7415,134.9246,134.9432,281980.0
2022-04-01 11:30:00,145.37,145.88,145.06,145.22,367662.0,134.9432,135.4166,134.6554,134.804,367662.0
2022-04-01 11:40:00,145.24,145.34,144.74,145.14,364408.0,134.8225,134.9154,134.3584,134.7297,364408.0
2022-04-01 11:50:00,145.14,145.35,144.5,144.65,222425.0,134.7297,134.9246,134.1356,134.2748,222425.0
2022-04-01 12:00:00,144.6,144.94,144.51,144.88,244860.0,134.2284,134.544,134.1449,134.4883,244860.0
2022-04-01 12:10:00,144.9,144.91,144.31,144.37,185113.0,134.5069,134.5162,133.9592,134.0149,185113.0
2022-04-01 12:20:00,144.36,144.91,144.32,144.69,168736.0,134.0056,134.5162,133.9685,134.312,168736.0
2022-04-01 12:30:00,144.68,144.68,143.66,143.83,335770.0,134.3027,134.3027,133.3559,133.5137,335770.0
2022-04-01 12:40:00,143.84,144.03,143.55,143.58,204267.0,133.5229,133.6993,133.2537,133.2816,204267.0
2022-04-01 12:50:00,143.59,143.65,142.58,142.61,361075.0,133.2909,133.3466,132.3533,132.3812,361075.0
2022-04-01 13:00:00,142.61,143.1,142.56,142.83,396469.0,132.3812,132.836,132.3348,132.5854,396469.0
2022-04-01 13:10:00,142.85,143.28,142.76,143.27,279291.0,132.604,133.0031,132.5204,132.9938,279291.0
2022-04-01 13:20:00,143.27,143.52,142.85,143.05,234649.0,132.9938,133.2259,132.604,132.7896,234649.0
2022-04-01 13:30:00,143.05,143.96,142.97,143.77,235934.0,132.7896,133.6343,132.7153,133.458,235934.0
2022-04-01 13:40:00,143.75,143.98,143.4,143.58,203645.0,133.4394,133.6529,133.1145,133.2816,203645.0
2022-04-01 13:50:00,143.57,143.81,143.37,143.63,192630.0,133.2723,133.4951,133.0867,133.328,192630.0
2022-04-01 14:00:00,143.61,144.43,143.46,144.23,233607.0,133.3094,134.0706,133.1702,133.885,233607.0
2022-04-01 14:10:00,144.22,144.93,144.12,144.68,208498.0,133.8757,134.5348,133.7829,134.3027,208498.0
2022-04-01 14:20:00,144.73,145.14,144.7,145.12,259318.0,134.3491,134.7297,134.3213,134.7111,259318.0
2022-04-01 14:30:00,145.15,145.73,145.09,145.57,340397.0,134.739,135.2774,134.6833,135.1289,340397.0
2022-04-01 14:40:00,145.56,145.81,145.42,145.46,320733.0,135.1196,135.3516,134.9896,135.0267,320733.0
2022-04-01 14:50:00,145.47,146.0,145.29,145.97,228445.0,135.036,135.528,134.8689,135.5002,228445.0
2022-04-01 15:00:00,145.97,146.91,145.93,146.69,319125.0,135.5002,136.3727,135.463,136.1685,319125.0
2022-04-01 15:10:00,146.69,146.79,145.71,145.71,372447.0,136.1685,136.2614,135.2588,135.2588,372447.0
2022-04-01 15:20:00,145.7,145.85,145.21,145.44,295320.0,135.2495,135.3888,134.7947,135.0082,295320.0
2022-04-01 15:30:00,145.47,145.63,145.01,145.3,407843.0,135.036,135.1846,134.609,134.8782,407843.0
2022-04-01 15:40:00,145.3,145.49,145.06,145.44,415190.0,134.8782,135.0546,134.6554,135.0082,415190.0
2022-04-01 15:50:00,145.48,147.04,145.46,147.01,1283454.0,135.0453,136.4934,135.0267,136.4656,1283454.0
2022-04-04 09:30:00,147.73,148.1,146.66,147.61,320434.0,137.1339,137.4774,136.1407,137.0225,320434.0
2022-04-04 09:40:00,147.69,148.66,147.62,148.65,287167.0,137.0968,137.9972,137.0318,137.9879,287167.0
2022-04-04 09:50:00,148.7,149.97,148.7,149.8,414405.0,138.0344,139.2133,138.0344,139.0555,414405.0
2022-04-04 10:00:00,149.78,150.67,149.77,150.65,324383.0,139.0369,139.8631,139.0276,139.8445,324383.0
2022-04-04 10:10:00,150.65,151.82,150.48,151.72,394777.0,139.8445,140.9306,139.6867,140.8377,394777.0
2022-04-04 10:20:00,151.7,151.72,150.81,151.47,312243.0,140.8192,140.8377,139.993,140.6057,312243.0
2022-04-04 10:30:00,151.48,151.61,150.67,151.0,203264.0,140.615,140.7356,139.8631,140.1694,203264.0
2022-04-04 10:40:00,150.99,151.04,150.3,150.8,143541.0,140.1601,140.2065,139.5196,139.9837,143541.0
2022-04-04 10:50:00,150.77,151.25,150.75,151.04,110884.0,139.9559,140.4015,139.9373,140.2065,110884.0
2022-04-04 11:00:00,151.0,152.09,151.0,151.73,164406.0,140.1694,141.1812,140.1694,140.847,164406.0
2022-04-04 11:10:00,151.73,151.93,151.37,151.83,134798.0,140.847,141.0327,140.5128,140.9399,134798.0
2022-04-04 11:20:00,151.84,152.17,151.59,152.15,126998.0,140.9491,141.2555,140.7171,141.2369,126998.0
2022-04-04 11:30:00,152.2,152.34,151.8,152.05,146424.0,141.2833,141.4133,140.912,141.1441,146424.0
2022-04-04 11:40:00,152.07,152.66,152.0,152.35,152591.0,141.1626,141.7103,141.0977,141.4226,152591.0
2022-04-04 11:50:00,152.34,152.64,152.14,152.5,104646.0,141.4133,141.6918,141.2276,141.5618,104646.0
2022-04-04 12:00:00,152.5,152.86,152.47,152.61,211953.0,141.5618,141.896,141.5339,141.6639,211953.0
2022-04-04 12:10:00,152.64,153.2,152.62,152.95,190622.0,141.6918,142.2116,141.6732,141.9795,190622.0
2022-04-04 12:20:00,152.96,153.09,152.49,152.68,124334.0,141.9888,142.1095,141.5525,141.7289,124334.0
2022-04-04 12:30:00,152.69,152.76,152.49,152.63,147134.0,141.7382,141.8031,141.5525,141.6825,147134.0
2022-04-04 12:40:00,152.67,152.88,152.37,152.79,166360.0,141.7196,141.9145,141.4411,141.831,166360.0
2022-04-04 12:50:00,152.81,152.95,152.64,152.75,157346.0,141.8496,141.9795,141.6918,141.7939,157346.0
2022-04-04 13:00:00,152.74,153.06,152.63,152.99,139736.0,141.7846,142.0816,141.6825,142.0167,139736.0
2022-04-04 13:10:00,152.92,152.92,152.42,152.64,191735.0,141.9517,141.9517,141.4875,141.6918,191735.0
2022-04-04 13:20:00,152.61,153.12,152.6,152.96,76962.0,141.6639,142.1373,141.6546,141.9888,76962.0
2022-04-04 13:30:00,152.96,152.98,152.54,152.55,70532.0,141.9888,142.0074,141.5989,141.6082,70532.0
2022-04-04 13:40:00,152.54,152.91,152.53,152.73,129642.0,141.5989,141.9424,141.5896,141.7753,129642.0
2022-04-04 13:50:00,152.75,152.96,152.69,152.84,77487.0,141.7939,141.9888,141.7382,141.8774,77487.0
2022-04-04 14:00:00,152.83,152.84,151.82,151.9,113959.0,141.8681,141.8774,140.9306,141.0048,113959.0
2022-04-04 14:10:00,151.92,152.38,151.77,152.21,145600.0,141.0234,141.4504,140.8842,141.2926,145600.0
2022-04-04 14:20:00,152.21,152.89,152.2,152.86,72510.0,141.2926,141.9238,141.2833,141.896,72510.0
2022-04-04 14:30:00,152.89,153.15,152.85,153.06,170830.0,141.9238,142.1652,141.8867,142.0816,170830.0
2022-04-04 14:40:00,153.04,153.4,152.99,153.2,100910.0,142.0631,142.3972,142.0167,142.2116,100910.0
2022-04-04 14:50:00,153.23,153.29,153.02,153.22,63755.0,142.2394,142.2951,142.0445,142.2302,63755.0
2022-04-04 15:00:00,153.21,153.44,152.95,153.44,88625.0,142.2209,142.4344,141.9795,142.4344,88625.0
2022-04-04 15:10:00,153.44,153.53,153.18,153.39,99990.0,142.4344,142.5179,142.193,142.388,99990.0
2022-04-04 15:20:00,153.42,153.69,153.27,153.44,154551.0,142.4158,142.6664,142.2766,142.4344,154551.0
2022-04-04 15:30:00,153.42,153.78,153.4,153.74,119628.0,142.4158,142.75,142.3972,142.7129,119628.0
2022-04-04 15:40:00,153.74,154.13,153.16,153.18,229791.0,142.7129,143.0749,142.1745,142.193,229791.0
2022-04-04 15:50:00,153.15,153.86,152.85,153.81,707256.0,142.1652,142.8243,141.8867,142.7778,707256.0
2022-04-05 09:30:00,151.74,152.01,149.86,150.12,546747.0,140.8563,141.1069,139.1112,139.3525,546747.0
2022-04-05 09:40:00,150.12,150.29,149.65,150.0,525020.0,139.3525,139.5103,138.9162,139.2411,525020.0
2022-04-05 09:50:00,150.0,150.14,148.88,149.64,358599.0,139.2411,139.3711,138.2014,138.9069,358599.0
2022-04-05 10:00:00,149.6,149.94,148.52,148.81,249074.0,138.8698,139.1854,137.8673,138.1365,249074.0
2022-04-05 10:10:00,148.8,149.19,148.38,148.41,265953.0,138.1272,138.4892,137.7373,137.7652,265953.0
2022-04-05 10:20:00,148.39,148.96,147.95,148.2,300422.0,137.7466,138.2757,137.3382,137.5702,300422.0
2022-04-05 10:30:00,148.19,148.37,147.71,147.96,336284.0,137.5609,137.728,137.1154,137.3474,336284.0
2022-04-05 10:40:00,147.97,148.16,147.56,148.05,224661.0,137.3567,137.5331,136.9761,137.431,224661.0
2022-04-05 10:50:00,148.06,148.22,147.35,147.38,184726.0,137.4403,137.5888,136.7812,136.809,184726.0
2022-04-05 11:00:00,147.38,147.78,146.91,146.94,276612.0,136.809,137.1803,136.3727,136.4006,276612.0
2022-04-05 11:10:00,146.95,146.98,145.93,146.04,472120.0,136.4099,136.4377,135.463,135.5651,472120.0
2022-04-05 11:20:00,146.03,146.2,145.7,146.09,309826.0,135.5559,135.7137,135.2495,135.6116,309826.0
2022-04-05 11:30:00,146.1,146.43,145.52,145.62,271235.0,135.6208,135.9272,135.0824,135.1753,271235.0
2022-04-05 11:40:00,145.61,146.08,145.61,146.03,172803.0,135.166,135.6023,135.166,135.5559,172803.0
2022-04-05 11:50:00,146.04,146.32,145.78,146.21,153051.0,135.5651,135.8251,135.3238,135.723,153051.0
2022-04-05 12:00:00,146.22,146.72,146.2,146.33,232878.0,135.7322,136.1964,135.7137,135.8343,232878.0
2022-04-05 12:10:00,146.34,146.35,145.95,145.95,101800.0,135.8436,135.8529,135.4816,135.4816,101800.0
2022-04-05 12:20:00,145.98,146.19,145.72,145.84,168625.0,135.5095,135.7044,135.2681,135.3795,168625.0
2022-04-05 12:30:00,145.82,146.27,145.77,146.1,121168.0,135.3609,135.7787,135.3145,135.6208,121168.0
2022-04-05 12:40:00,146.03,146.23,145.9,146.19,99222.0,135.5559,135.7415,135.4352,135.7044,99222.0
2022-04-05 12:50:00,146.18,146.42,146.05,146.39,109954.0,135.6951,135.9179,135.5744,135.89,109954.0
2022-04-05 13:00:00,146.41,146.77,145.96,146.77,149987.0,135.9086,136.2428,135.4909,136.2428,149987.0
2022-04-05 13:10:00,146.78,146.85,146.54,146.69,137250.0,136.2521,136.317,136.0293,136.1685,137250.0
2022-04-05 13:20:00,146.68,146.7,146.08,146.09,81552.0,136.1592,136.1778,135.6023,135.6116,81552.0
2022-04-05 13:30:00,146.08,146.32,145.94,146.15,109111.0,135.6023,135.8251,135.4723,135.6673,109111.0
2022-04-05 13:40:00,146.12,146.12,145.45,145.67,244204.0,135.6394,135.6394,135.0175,135.2217,244204.0
2022-04-05 13:50:00,145.66,146.05,145.61,145.99,106125.0,135.2124,135.5744,135.166,135.5187,106125.0
2022-04-05 14:00:00,145.98,146.13,145.55,145.84,124300.0,135.5095,135.6487,135.1103,135.3795,124300.0
2022-04-05 14:10:00,145.84,146.51,145.82,146.45,93631.0,135.3795,136.0014,135.3609,135.9457,93631.0
2022-04-05 14:20:00,146.45,146.65,146.2,146.36,95834.0,135.9457,136.1314,135.7137,135.8622,95834.0
2022-04-05 14:30:00,146.38,146.54,146.1,146.13,85021.0,135.8808,136.0293,135.6208,135.6487,85021.0
2022-04-05 14:40:00,146.1,146.85,146.05,146.59,157959.0,135.6208,136.317,135.5744,136.0757,157959.0
2022-04-05 14:50:00,146.61,146.67,146.14,146.27,97206.0,136.0943,136.15,135.658,135.7787,97206.0
2022-04-05 15:00:00,146.28,146.43,146.01,146.09,141206.0,135.7879,135.9272,135.5373,135.6116,141206.0
2022-04-05 15:10:00,146.09,146.11,145.79,145.8,145426.0,135.6116,135.6301,135.3331,135.3424,145426.0
2022-04-05 15:20:00,145.8,146.13,145.72,145.89,164191.0,135.3424,135.6487,135.2681,135.4259,164191.0
2022-04-05 15:30:00,145.88,145.98,145.53,145.7,249509.0,135.4166,135.5095,135.0917,135.2495,249509.0
2022-04-05 15:40:00,145.71,145.97,145.44,145.47,307808.0,135.2588,135.5002,135.0082,135.036,307808.0
2022-04-05 15:50:00,145.45,145.8,145.27,145.47,639387.0,135.0175,135.3424,134.8504,135.036,639387.0
2022-04-06 09:30:00,142.9,143.0,139.71,140.42,1544333.0,132.6504,132.7432,129.6892,130.3482,1544333.0
2022-04-06 09:40:00,140.33,140.63,139.12,139.12,680124.0,130.2647,130.5432,129.1415,129.1415,680124.0
2022-04-06 09:50:00,139.12,139.38,138.26,138.78,792520.0,129.1415,129.3828,128.3432,128.8259,792520.0
2022-04-06 10:00:00,138.8,139.09,138.39,138.51,425452.0,128.8444,129.1136,128.4639,128.5752,425452.0
2022-04-06 10:10:00,138.5,139.78,138.02,139.48,569859.0,128.566,129.7542,128.1204,129.4757,569859.0
2022-04-06 10:20:00,139.46,140.1,139.17,139.24,579522.0,129.4571,130.0512,129.1879,129.2529,579522.0
2022-04-06 10:30:00,139.22,139.64,138.97,139.45,343459.0,129.2343,129.6242,129.0022,129.4478,343459.0
2022-04-06 10:40:00,139.56,140.75,139.45,140.5,219362.0,129.5499,130.6546,129.4478,130.4225,219362.0
2022-04-06 10:50:00,140.49,140.53,139.56,139.56,230998.0,130.4132,130.4504,129.5499,129.5499,230998.0
2022-04-06 11:00:00,139.54,140.0,139.21,139.39,242340.0,129.5314,129.9584,129.225,129.3921,242340.0
2022-04-06 11:10:00,139.37,139.47,139.06,139.21,136861.0,129.3736,129.4664,129.0858,129.225,136861.0
2022-04-06 11:20:00,139.24,140.16,139.2,139.37,164917.0,129.2529,130.1069,129.2158,129.3736,164917.0
2022-04-06 11:30:00,139.35,139.63,138.93,139.02,180377.0,129.355,129.6149,128.9651,129.0487,180377.0
2022-04-06 11:40:00,139.02,139.42,138.76,139.29,170120.0,129.0487,129.42,128.8073,129.2993,170120.0
2022-04-06 11:50:00,139.32,139.65,139.01,139.06,135206.0,129.3271,129.6335,129.0394,129.0858,135206.0
2022-04-06 12:00:00,139.07,139.2,138.83,138.89,102419.0,129.0951,129.2158,128.8723,128.928,102419.0
2022-04-06 12:10:00,138.92,138.98,138.54,138.62,138832.0,128.9558,129.0115,128.6031,128.6774,138832.0
2022-04-06 12:20:00,138.59,138.59,138.11,138.33,233534.0,128.6495,128.6495,128.2039,128.4082,233534.0
2022-04-06 12:30:00,138.29,138.43,137.81,137.89,225573.0,128.371,128.501,127.9255,127.9997,225573.0
2022-04-06 12:40:00,137.87,138.06,137.59,137.74,192193.0,127.9811,128.1575,127.7212,127.8605,192193.0
2022-04-06 12:50:00,137.72,137.99,137.62,137.64,221260.0,127.8419,128.0925,127.7491,127.7676,221260.0
2022-04-06 13:00:00,137.64,137.93,137.46,137.73,225990.0,127.7676,128.0368,127.6006,127.8512,225990.0
2022-04-06 13:10:00,137.76,138.08,137.65,137.97,207588.0,127.879,128.1761,127.7769,128.074,207588.0
2022-04-06 13:20:00,137.95,138.68,137.91,138.6,265285.0,128.0554,128.7331,128.0183,128.6588,265285.0
2022-04-06 13:30:00,138.64,139.04,138.48,138.99,318124.0,128.6959,129.0672,128.5474,129.0208,318124.0
2022-04-06 13:40:00,138.96,139.55,138.75,139.49,441326.0,128.993,129.5406,128.798,129.485,441326.0
2022-04-06 13:50:00,139.42,139.9,139.31,139.59,369425.0,129.42,129.8655,129.3179,129.5778,369425.0
2022-04-06 14:00:00,139.59,140.73,138.38,138.42,554967.0,129.5778,130.636,128.4546,128.4917,554967.0
2022-04-06 14:10:00,138.39,138.59,137.51,137.99,270915.0,128.4639,128.6495,127.647,128.0925,270915.0
2022-04-06 14:20:00,137.96,138.54,137.85,138.2,284435.0,128.0647,128.6031,127.9626,128.2875,284435.0
2022-04-06 14:30:00,138.23,139.99,138.18,139.52,249773.0,128.3153,129.9491,128.2689,129.5128,249773.0
2022-04-06 14:40:00,139.48,139.88,138.85,138.9,186335.0,129.4757,129.847,128.8909,128.9373,186335.0
2022-04-06 14:50:00,138.95,140.15,138.8,140.11,264610.0,128.9837,130.0976,128.8444,130.0605,264610.0
2022-04-06 15:00:00,140.12,141.59,140.12,140.55,299514.0,130.0698,131.4343,130.0698,130.4689,299514.0
2022-04-06 15:10:00,140.56,141.12,140.08,140.1,211940.0,130.4782,130.998,130.0326,130.0512,211940.0
2022-04-06 15:20:00,140.12,140.28,139.47,139.5,147820.0,130.0698,130.2183,129.4664,129.4942,147820.0
2022-04-06 15:30:00,139.47,139.47,138.28,138.89,582988.0,129.4664,129.4664,128.3617,128.928,582988.0
2022-04-06 15:40:00,138.89,139.8,138.87,139.55,288971.0,128.928,129.7727,128.9094,129.5406,288971.0
2022-04-06 15:50:00,139.6,139.62,138.52,139.24,796018.0,129.5871,129.6056,128.5845,129.2529,796018.0
2022-04-07 09:30:00,139.75,141.49,139.24,140.52,377751.0,129.7263,131.3415,129.2529,130.4411,377751.0
2022-04-07 09:40:00,140.55,140.63,138.94,139.38,220531.0,130.4689,130.5432,128.9744,129.3828,220531.0
2022-04-07 09:50:00,139.38,140.52,139.26,140.08,142599.0,129.3828,130.4411,129.2714,130.0326,142599.0
2022-04-07 10:00:00,140.04,140.71,139.52,139.9,165595.0,129.9955,130.6174,129.5128,129.8655,165595.0
2022-04-07 10:10:00,139.93,140.35,139.36,139.63,107277.0,129.8934,130.2833,129.3643,129.6149,107277.0
2022-04-07 10:20:00,139.55,139.99,139.29,139.61,68801.0,129.5406,129.9491,129.2993,129.5963,68801.0
2022-04-07 10:30:00,139.53,140.03,139.02,139.11,74354.0,129.5221,129.9862,129.0487,129.1322,74354.0
2022-04-07 10:40:00,139.07,139.07,138.07,138.19,162896.0,129.0951,129.0951,128.1668,128.2782,162896.0
2022-04-07 10:50:00,138.23,138.98,138.22,138.71,107042.0,128.3153,129.0115,128.306,128.7609,107042.0
2022-04-07 11:00:00,138.73,139.17,138.41,138.45,81454.0,128.7795,129.1879,128.4824,128.5195,81454.0
2022-04-07 11:10:00,138.43,138.48,137.72,137.95,188585.0,128.501,128.5474,127.8419,128.0554,188585.0
2022-04-07 11:20:00,137.93,138.09,137.57,137.73,175719.0,128.0368,128.1854,127.7027,127.8512,175719.0
2022-04-07 11:30:00,137.74,137.94,137.17,137.84,113516.0,127.8605,128.0461,127.3314,127.9533,113516.0
2022-04-07 11:40:00,137.85,138.0,137.55,137.56,112210.0,127.9626,128.1018,127.6841,127.6934,112210.0
2022-04-07 11:50:00,137.53,137.7,137.24,137.64,104874.0,127.6655,127.8233,127.3963,127.7676,104874.0
2022-04-07 12:00:00,137.64,137.82,137.4,137.72,65642.0,127.7676,127.9347,127.5449,127.8419,65642.0
2022-04-07 12:10:00,137.71,137.95,137.42,137.54,99949.0,127.8326,128.0554,127.5634,127.6748,99949.0
2022-04-07 12:20:00,137.53,138.01,137.51,137.76,77764.0,127.6655,128.1111,127.647,127.879,77764.0
2022-04-07 12:30:00,137.74,137.86,137.4,137.44,101674.0,127.8605,127.9719,127.5449,127.582,101674.0
2022-04-07 12:40:00,137.42,137.49,136.92,136.96,177255.0,127.5634,127.6284,127.0993,127.1364,177255.0
2022-04-07 12:50:00,136.93,137.72,136.92,137.61,73151.0,127.1086,127.8419,127.0993,127.7398,73151.0
2022-04-07 13:00:00,137.61,138.11,137.37,138.11,131336.0,127.7398,128.2039,127.517,128.2039,131336.0
2022-04-07 13:10:00,138.08,139.1,137.83,138.96,208383.0,128.1761,129.1229,127.944,128.993,208383.0
2022-04-07 13:20:00,139.02,139.59,138.81,139.17,233152.0,129.0487,129.5778,128.8537,129.1879,233152.0
2022-04-07 13:30:00,139.23,139.43,138.96,138.98,81458.0,129.2436,129.4293,128.993,129.0115,81458.0
2022-04-07 13:40:00,138.99,139.57,138.83,138.83,190137.0,129.0208,129.5592,128.8723,128.8723,190137.0
2022-04-07 13:50:00,138.88,139.96,138.62,139.78,155318.0,128.9187,129.9212,128.6774,129.7542,155318.0
2022-04-07 14:00:00,139.77,140.08,139.33,139.77,230227.0,129.7449,130.0326,129.3364,129.7449,230227.0
2022-04-07 14:10:00,139.67,139.67,138.94,138.98,111327.0,129.652,129.652,128.9744,129.0115,111327.0
2022-04-07 14:20:00,139.02,140.11,139.01,139.51,247817.0,129.0487,130.0605,129.0394,129.5035,247817.0
2022-04-07 14:30:00,139.52,139.71,139.02,139.33,125402.0,129.5128,129.6892,129.0487,129.3364,125402.0
2022-04-07 14:40:00,139.3,139.75,139.03,139.59,95284.0,129.3086,129.7263,129.0579,129.5778,95284.0
2022-04-07 14:50:00,139.58,140.31,139.45,140.16,204227.0,129.5685,130.2461,129.4478,130.1069,204227.0
2022-04-07 15:00:00,140.07,140.59,140.03,140.49,166721.0,130.0234,130.5061,129.9862,130.4132,166721.0
2022-04-07 15:10:00,140.48,140.92,140.25,140.64,202208.0,130.4039,130.8124,130.1904,130.5525,202208.0
2022-04-07 15:20:00,140.64,140.76,140.24,140.5,126364.0,130.5525,130.6639,130.1812,130.4225,126364.0
2022-04-07 15:30:00,140.5,140.87,140.42,140.62,145985.0,130.4225,130.766,130.3482,130.5339,145985.0
2022-04-07 15:40:00,140.64,140.71,139.95,139.98,303372.0,130.5525,130.6174,129.912,129.9398,303372.0
2022-04-07 15:50:00,139.9,139.93,138.93,139.18,626878.0,129.8655,129.8934,128.9651,129.1972,626878.0
2022-04-08 09:30:00,138.54,139.26,137.2,137.97,312602.0,128.6031,129.2714,127.3592,128.074,312602.0
2022-04-08 09:40:00,137.92,138.01,136.7,137.61,330946.0,128.0276,128.1111,126.8951,127.7398,330946.0
2022-04-08 09:50:00,137.65,137.73,136.89,137.59,155175.0,127.7769,127.8512,127.0714,127.7212,155175.0
2022-04-08 10:00:00,137.54,138.01,137.14,137.62,127019.0,127.6748,128.1111,127.3035,127.7491,127019.0
2022-04-08 10:10:00,137.63,137.63,136.91,137.03,141287.0,127.7584,127.7584,127.09,127.2014,141287.0
2022-04-08 10:20:00,137.05,138.21,136.92,137.97,185749.0,127.22,128.2968,127.0993,128.074,185749.0
2022-04-08 10:30:00,137.94,138.55,137.94,138.37,154876.0,128.0461,128.6124,128.0461,128.4453,154876.0
2022-04-08 10:40:00,138.37,138.57,137.23,137.31,154670.0,128.4453,128.6309,127.3871,127.4613,154670.0
2022-04-08 10:50:00,137.28,138.65,137.28,138.63,132251.0,127.4335,128.7052,127.4335,128.6866,132251.0
2022-04-08 11:00:00,138.64,138.9,138.26,138.56,124346.0,128.6959,128.9373,128.3432,128.6217,124346.0
2022-04-08 11:10:00,138.55,138.62,138.12,138.22,102208.0,128.6124,128.6774,128.2132,128.306,102208.0
2022-04-08 11:20:00,138.23,138.23,137.79,138.1,86319.0,128.3153,128.3153,127.9069,128.1947,86319.0
2022-04-08 11:30:00,138.11,138.35,137.68,137.97,123921.0,128.2039,128.4267,127.8048,128.074,123921.0
2022-04-08 11:40:00,137.95,138.26,137.77,137.92,78535.0,128.0554,128.3432,127.8883,128.0276,78535.0
2022-04-08 11:50:00,137.94,138.18,137.7,137.99,96659.0,128.0461,128.2689,127.8233,128.0925,96659.0
2022-04-08 12:00:00,137.95,138.33,137.93,138.14,90469.0,128.0554,128.4082,128.0368,128.2318,90469.0
2022-04-08 12:10:00,138.11,139.31,137.65,139.09,501476.0,128.2039,129.3179,127.7769,129.1136,501476.0
2022-04-08 12:20:00,139.1,139.96,139.01,139.18,402885.0,129.1229,129.9212,129.0394,129.1972,402885.0
2022-04-08 12:30:00,139.16,139.19,138.69,139.14,210749.0,129.1786,129.2065,128.7423,129.1601,210749.0
2022-04-08 12:40:00,139.14,139.5,138.87,138.9,148552.0,129.1601,129.4942,128.9094,128.9373,148552.0
2022-04-08 12:50:00,138.91,139.23,138.7,139.12,124345.0,128.9466,129.2436,128.7516,129.1415,124345.0
2022-04-08 13:00:00,139.09,139.11,138.49,138.68,273616.0,129.1136,129.1322,128.5567,128.7331,273616.0
2022-04-08 13:10:00,138.69,138.73,137.64,137.71,227470.0,128.7423,128.7795,127.7676,127.8326,227470.0
2022-04-08 13:20:00,137.72,137.89,137.27,137.57,176942.0,127.8419,127.9997,127.4242,127.7027,176942.0
2022-04-08 13:30:00,137.61,137.75,137.46,137.64,80965.0,127.7398,127.8698,127.6006,127.7676,80965.0
2022-04-08 13:40:00,137.68,137.79,137.38,137.51,101460.0,127.8048,127.9069,127.5263,127.647,101460.0
2022-04-08 13:50:00,137.49,137.67,137.36,137.36,83806.0,127.6284,127.7955,127.5077,127.5077,83806.0
2022-04-08 14:00:00,137.34,137.56,137.08,137.5,197868.0,127.4892,127.6934,127.2478,127.6377,197868.0
2022-04-08 14:10:00,137.5,137.75,137.4,137.66,99184.0,127.6377,127.8698,127.5449,127.7862,99184.0
2022-04-08 14:20:00,137.68,137.8,137.05,137.23,125586.0,127.8048,127.9162,127.22,127.3871,125586.0
2022-04-08 14:30:00,137.26,137.35,136.96,137.25,102361.0,127.4149,127.4984,127.1364,127.4056,102361.0
2022-04-08 14:40:00,137.23,137.42,136.95,137.4,99061.0,127.3871,127.5634,127.1271,127.5449,99061.0
2022-04-08 14:50:00,137.43,137.84,137.29,137.4,107874.0,127.5727,127.9533,127.4427,127.5449,107874.0
2022-04-08 15:00:00,137.4,137.5,137.04,137.13,86069.0,127.5449,127.6377,127.2107,127.2942,86069.0
2022-04-08 15:10:00,137.09,137.69,137.02,137.2,107305.0,127.2571,127.8141,127.1921,127.3592,107305.0
2022-04-08 15:20:00,137.17,137.36,137.02,137.11,196293.0,127.3314,127.5077,127.1921,127.2757,196293.0
2022-04-08 15:30:00,137.14,137.27,136.86,136.91,183748.0,127.3035,127.4242,127.0436,127.09,183748.0
2022-04-08 15:40:00,136.9,137.08,136.72,136.99,421967.0,127.0807,127.2478,126.9136,127.1643,421967.0
2022-04-08 15:50:00,136.97,137.05,136.36,136.68,956582.0,127.1457,127.22,126.5795,126.8765,956582.0
2022-04-11 09:30:00,134.5,135.53,133.69,135.05,425592.0,124.8529,125.809,124.101,125.3634,425592.0
2022-04-11 09:40:00,135.12,137.61,134.88,136.8,378081.0,125.4284,127.7398,125.2056,126.9879,378081.0
2022-04-11 09:50:00,136.81,137.32,136.46,136.65,244352.0,126.9972,127.4706,126.6723,126.8487,244352.0
2022-04-11 10:00:00,136.6,137.5,135.97,137.25,178297.0,126.8022,127.6377,126.2174,127.4056,178297.0
2022-04-11 10:10:00,137.27,137.54,136.51,136.55,130059.0,127.4242,127.6748,126.7187,126.7558,130059.0
2022-04-11 10:20:00,136.53,137.08,136.18,136.54,188660.0,126.7373,127.2478,126.4124,126.7465,188660.0
2022-04-11 10:30:00,136.46,137.37,136.41,136.76,151972.0,126.6723,127.517,126.6259,126.9508,151972.0
2022-04-11 10:40:00,136.79,136.81,136.17,136.26,103874.0,126.9786,126.9972,126.4031,126.4866,103874.0
2022-04-11 10:50:00,136.22,136.68,136.21,136.35,121648.0,126.4495,126.8765,126.4402,126.5702,121648.0
2022-04-11 11:00:00,136.29,136.68,136.06,136.51,96058.0,126.5145,126.8765,126.301,126.7187,96058.0
2022-04-11 11:10:00,136.57,137.08,136.33,136.76,124638.0,126.7744,127.2478,126.5516,126.9508,124638.0
2022-04-11 11:20:00,136.74,136.82,136.44,136.81,127074.0,126.9322,127.0065,126.6537,126.9972,127074.0
2022-04-11 11:30:00,136.76,137.28,136.74,137.06,164013.0,126.9508,127.4335,126.9322,127.2292,164013.0
2022-04-11 11:40:00,137.06,137.43,136.74,136.85,129638.0,127.2292,127.5727,126.9322,127.0343,129638.0
2022-04-11 11:50:00,136.89,137.25,136.69,136.87,71343.0,127.0714,127.4056,126.8858,127.0529,71343.0
2022-04-11 12:00:00,136.87,136.95,136.45,136.67,74794.0,127.0529,127.1271,126.663,126.8672,74794.0
2022-04-11 12:10:00,136.75,136.77,136.32,136.62,68336.0,126.9415,126.96,126.5423,126.8208,68336.0
2022-04-11 12:20:00,136.63,136.71,136.24,136.36,69339.0,126.8301,126.9044,126.4681,126.5795,69339.0
2022-04-11 12:30:00,136.35,136.46,136.06,136.37,89255.0,126.5702,126.6723,126.301,126.5887,89255.0
2022-04-11 12:40:00,136.31,136.69,136.23,136.65,67180.0,126.533,126.8858,126.4588,126.8487,67180.0
2022-04-11 12:50:00,136.66,136.71,136.28,136.5,66663.0,126.8579,126.9044,126.5052,126.7094,66663.0
2022-04-11 13:00:00,136.44,137.12,136.44,136.98,113632.0,126.6537,127.2849,126.6537,127.155,113632.0
2022-04-11 13:10:00,136.97,137.02,136.41,136.53,94124.0,127.1457,127.1921,126.6259,126.7373,94124.0
2022-04-11 13:20:00,136.56,136.97,136.56,136.89,67013.0,126.7651,127.1457,126.7651,127.0714,67013.0
2022-04-11 13:30:00,136.88,137.16,136.68,136.8,76453.0,127.0622,127.3221,126.8765,126.9879,76453.0
2022-04-11 13:40:00,136.78,137.01,136.41,136.49,62441.0,126.9693,127.1828,126.6259,126.7001,62441.0
2022-04-11 13:50:00,136.48,136.67,136.36,136.62,65432.0,126.6908,126.8672,126.5795,126.8208,65432.0
2022-04-11 14:00:00,136.64,136.71,136.29,136.58,173055.0,126.8394,126.9044,126.5145,126.7837,173055.0
2022-04-11 14:10:00,136.52,136.63,136.11,136.12,82552.0,126.728,126.8301,126.3474,126.3567,82552.0
2022-04-11 14:20:00,136.13,136.19,135.97,136.07,96695.0,126.366,126.4216,126.2174,126.3103,96695.0
2022-04-11 14:30:00,136.05,136.1,135.72,136.09,85963.0,126.2917,126.3381,125.9854,126.3288,85963.0
2022-04-11 14:40:00,136.07,136.61,135.92,136.59,75545.0,126.3103,126.8115,126.171,126.793,75545.0
2022-04-11 14:50:00,136.59,136.82,136.47,136.8,203685.0,126.793,127.0065,126.6816,126.9879,203685.0
2022-04-11 15:00:00,136.78,137.11,136.31,136.5,108418.0,126.9693,127.2757,126.533,126.7094,108418.0
2022-04-11 15:10:00,136.59,136.72,136.35,136.45,114229.0,126.793,126.9136,126.5702,126.663,114229.0
2022-04-11 15:20:00,136.46,136.51,136.05,136.13,119811.0,126.6723,126.7187,126.2917,126.366,119811.0
2022-04-11 15:30:00,136.14,136.29,135.51,135.79,259536.0,126.3752,126.5145,125.7904,126.0503,259536.0
2022-04-11 15:40:00,135.79,135.98,135.59,135.85,196258.0,126.0503,126.2267,125.8647,126.106,196258.0
2022-04-11 15:50:00,135.82,136.0,135.06,135.31,704797.0,126.0782,126.2453,125.3727,125.6048,704797.0
2022-04-12 09:30:00,137.92,139.27,137.13,139.05,384660.0,128.0276,129.2807,127.2942,129.0765,384660.0
2022-04-12 09:40:00,139.12,139.89,138.29,139.62,324090.0,129.1415,129.8563,128.371,129.6056,324090.0
2022-04-12 09:50:00,139.59,140.16,139.27,139.66,349776.0,129.5778,130.1069,129.2807,129.6428,349776.0
2022-04-12 10:00:00,139.65,139.69,138.44,139.03,132117.0,129.6335,129.6706,128.5103,129.0579,132117.0
2022-04-12 10:10:00,139.04,139.59,138.36,138.51,157524.0,129.0672,129.5778,128.436,128.5752,157524.0
2022-04-12 10:20:00,138.58,139.3,138.53,138.61,126647.0,128.6402,129.3086,128.5938,128.6681,126647.0
2022-04-12 10:30:00,138.66,138.67,137.48,137.73,217565.0,128.7145,128.7238,127.6191,127.8512,217565.0
2022-04-12 10:40:00,137.7,138.01,137.27,137.35,106429.0,127.8233,128.1111,127.4242,127.4984,106429.0
2022-04-12 10:50:00,137.34,137.36,136.9,137.0,121776.0,127.4892,127.5077,127.0807,127.1735,121776.0
2022-04-12 11:00:00,136.95,137.26,136.45,136.53,119108.0,127.1271,127.4149,126.663,126.7373,119108.0
2022-04-12 11:10:00,136.55,137.32,136.54,137.28,78195.0,126.7558,127.4706,126.7465,127.4335,78195.0
2022-04-12 11:20:00,137.3,138.2,137.15,138.04,99886.0,127.452,128.2875,127.3128,128.139,99886.0
2022-04-12 11:30:00,138.04,138.4,137.76,137.88,97795.0,128.139,128.4731,127.879,127.9904,97795.0
2022-04-12 11:40:00,137.88,138.45,137.81,138.08,75357.0,127.9904,128.5195,127.9255,128.1761,75357.0
2022-04-12 11:50:00,138.05,138.35,137.8,138.02,66839.0,128.1482,128.4267,127.9162,128.1204,66839.0
2022-04-12 12:00:00,138.05,138.13,137.43,137.65,69634.0,128.1482,128.2225,127.5727,127.7769,69634.0
2022-04-12 12:10:00,137.67,138.36,137.49,138.22,112974.0,127.7955,128.436,127.6284,128.306,112974.0
2022-04-12 12:20:00,138.17,138.21,137.36,137.58,89869.0,128.2596,128.2968,127.5077,127.7119,89869.0
2022-04-12 12:30:00,137.56,138.02,137.55,137.94,87541.0,127.6934,128.1204,127.6841,128.0461,87541.0
2022-04-12 12:40:00,137.97,138.28,137.71,138.21,99393.0,128.074,128.3617,127.8326,128.2968,99393.0
2022-04-12 12:50:00,138.2,138.58,138.12,138.32,81880.0,128.2875,128.6402,128.2132,128.3989,81880.0
2022-04-12 13:00:00,138.28,138.47,137.64,137.89,70424.0,128.3617,128.5381,127.7676,127.9997,70424.0
2022-04-12 13:10:00,137.95,138.44,137.89,138.24,68224.0,128.0554,128.5103,127.9997,128.3246,68224.0
2022-04-12 13:20:00,138.22,138.63,137.94,137.94,59052.0,128.306,128.6866,128.0461,128.0461,59052.0
2022-04-12 13:30:00,138.01,138.31,137.7,137.94,57482.0,128.1111,128.3896,127.8233,128.0461,57482.0
2022-04-12 13:40:00,137.93,138.14,137.66,137.81,74474.0,128.0368,128.2318,127.7862,127.9255,74474.0
2022-04-12 13:50:00,137.8,137.82,137.17,137.34,85601.0,127.9162,127.9347,127.3314,127.4892,85601.0
2022-04-12 14:00:00,137.32,137.63,137.08,137.45,73530.0,127.4706,127.7584,127.2478,127.5913,73530.0
2022-04-12 14:10:00,137.45,137.46,136.42,136.57,86435.0,127.5913,127.6006,126.6352,126.7744,86435.0
2022-04-12 14:20:00,136.54,136.76,136.24,136.34,65913.0,126.7465,126.9508,126.4681,126.5609,65913.0
2022-04-12 14:30:00,136.33,136.72,136.16,136.39,71986.0,126.5516,126.9136,126.3938,126.6073,71986.0
2022-04-12 14:40:00,136.41,136.97,136.34,136.75,54689.0,126.6259,127.1457,126.5609,126.9415,54689.0
2022-04-12 14:50:00,136.73,136.87,136.53,136.56,79988.0,126.9229,127.0529,126.7373,126.7651,79988.0
2022-04-12 15:00:00,136.55,136.64,135.83,135.86,92946.0,126.7558,126.8394,126.0875,126.1153,92946.0
2022-04-12 15:10:00,135.82,136.21,135.75,136.2,80324.0,126.0782,126.4402,126.0132,126.4309,80324.0
2022-04-12 15:20:00,136.19,136.31,135.5,135.72,149471.0,126.4216,126.533,125.7811,125.9854,149471.0
2022-04-12 15:30:00,135.71,136.15,135.59,136.0,140423.0,125.9761,126.3845,125.8647,126.2453,140423.0
2022-04-12 15:40:00,136.0,136.26,135.56,136.0,255754.0,126.2453,126.4866,125.8368,126.2453,255754.0
2022-04-12 15:50:00,135.99,136.24,135.62,136.06,336384.0,126.236,126.4681,125.8925,126.301,336384.0
2022-04-13 09:30:00,137.59,138.58,136.48,138.3,425362.0,127.7212,128.6402,126.6908,128.3803,425362.0
2022-04-13 09:40:00,138.3,140.07,138.1,139.67,267004.0,128.3803,130.0234,128.1947,129.652,267004.0
2022-04-13 09:50:00,139.68,139.98,138.73,139.06,247064.0,129.6613,129.9398,128.7795,129.0858,247064.0
2022-04-13 10:00:00,139.09,139.88,138.64,139.14,154503.0,129.1136,129.847,128.6959,129.1601,154503.0
2022-04-13 10:10:00,139.07,141.22,138.98,141.15,294679.0,129.0951,131.0909,129.0115,131.0259,294679.0
2022-04-13 10:20:00,141.14,141.78,141.05,141.66,361911.0,131.0166,131.6107,130.9331,131.4993,361911.0
2022-04-13 10:30:00,141.67,142.59,140.89,140.92,655083.0,131.5086,132.3626,130.7845,130.8124,655083.0
2022-04-13 10:40:00,140.88,141.63,140.64,140.99,160672.0,130.7753,131.4715,130.5525,130.8774,160672.0
2022-04-13 10:50:00,140.99,141.37,140.94,141.35,185825.0,130.8774,131.2301,130.8309,131.2115,185825.0
2022-04-13 11:00:00,141.36,142.34,141.16,142.29,162823.0,131.2208,132.1305,131.0352,132.0841,162823.0
2022-04-13 11:10:00,142.27,142.37,141.81,142.1,181806.0,132.0656,132.1584,131.6385,131.9077,181806.0
2022-04-13 11:20:00,142.1,142.39,141.71,141.95,124911.0,131.9077,132.1769,131.5457,131.7685,124911.0
2022-04-13 11:30:00,141.97,142.03,141.28,141.56,122731.0,131.7871,131.8428,131.1466,131.4065,122731.0
2022-04-13 11:40:00,141.59,141.61,141.23,141.34,117310.0,131.4343,131.4529,131.1001,131.2023,117310.0
2022-04-13 11:50:00,141.35,141.48,141.16,141.21,98785.0,131.2115,131.3322,131.0352,131.0816,98785.0
2022-04-13 12:00:00,141.22,141.49,141.02,141.25,98937.0,131.0909,131.3415,130.9052,131.1187,98937.0
2022-04-13 12:10:00,141.22,141.38,140.55,140.77,260083.0,131.0909,131.2394,130.4689,130.6731,260083.0
2022-04-13 12:20:00,140.76,141.21,140.68,140.78,74535.0,130.6639,131.0816,130.5896,130.6824,74535.0
2022-04-13 12:30:00,140.77,141.36,140.66,141.2,122151.0,130.6731,131.2208,130.571,131.0723,122151.0
2022-04-13 12:40:00,141.2,141.39,140.78,140.89,80615.0,131.0723,131.2487,130.6824,130.7845,80615.0
2022-04-13 12:50:00,140.9,140.99,140.71,140.83,109766.0,130.7938,130.8774,130.6174,130.7288,109766.0
2022-04-13 13:00:00,140.84,141.29,140.7,141.13,91707.0,130.7381,131.1558,130.6082,131.0073,91707.0
2022-04-13 13:10:00,141.07,141.44,140.8,140.81,101145.0,130.9516,131.2951,130.701,130.7103,101145.0
2022-04-13 13:20:00,140.8,140.99,140.5,140.72,64531.0,130.701,130.8774,130.4225,130.6267,64531.0
2022-04-13 13:30:00,140.72,140.73,140.29,140.46,76876.0,130.6267,130.636,130.2276,130.3854,76876.0
2022-04-13 13:40:00,140.48,140.51,140.15,140.23,76312.0,130.4039,130.4318,130.0976,130.1719,76312.0
2022-04-13 13:50:00,140.22,140.29,139.71,140.27,81084.0,130.1626,130.2276,129.6892,130.209,81084.0
2022-04-13 14:00:00,140.26,140.6,140.1,140.48,62437.0,130.1997,130.5153,130.0512,130.4039,62437.0
2022-04-13 14:10:00,140.5,140.53,140.24,140.37,77628.0,130.4225,130.4504,130.1812,130.3018,77628.0
2022-04-13 14:20:00,140.4,140.57,140.2,140.31,68078.0,130.3297,130.4875,130.144,130.2461,68078.0
2022-04-13 14:30:00,140.34,140.59,140.17,140.47,72401.0,130.274,130.5061,130.1162,130.3947,72401.0
2022-04-13 14:40:00,140.48,140.61,140.31,140.59,63971.0,130.4039,130.5246,130.2461,130.5061,63971.0
2022-04-13 14:50:00,140.59,140.69,140.4,140.53,82663.0,130.5061,130.5989,130.3297,130.4504,82663.0
2022-04-13 15:00:00,140.54,140.81,140.13,140.66,122074.0,130.4596,130.7103,130.079,130.571,122074.0
2022-04-13 15:10:00,140.65,140.75,140.54,140.72,84598.0,130.5618,130.6546,130.4596,130.6267,84598.0
2022-04-13 15:20:00,140.73,140.82,140.53,140.78,114077.0,130.636,130.7196,130.4504,130.6824,114077.0
2022-04-13 15:30:00,140.79,141.28,140.78,141.1,165984.0,130.6917,131.1466,130.6824,130.9795,165984.0
2022-04-13 15:40:00,141.09,141.13,140.72,140.77,135843.0,130.9702,131.0073,130.6267,130.6731,135843.0
2022-04-13 15:50:00,140.76,140.99,140.29,140.49,476861.0,130.6639,130.8774,130.2276,130.4132,476861.0
2022-04-14 09:30:00,141.05,141.56,139.58,139.68,389786.0,130.9331,131.4065,129.5685,129.6613,389786.0
2022-04-14 09:40:00,139.7,139.82,138.96,139.29,201641.0,129.6799,129.7913,128.993,129.2993,201641.0
2022-04-14 09:50:00,139.33,139.58,138.98,139.29,254214.0,129.3364,129.5685,129.0115,129.2993,254214.0
2022-04-14 10:00:00,139.32,139.8,138.2,138.41,218410.0,129.3271,129.7727,128.2875,128.4824,218410.0
2022-04-14 10:10:00,138.43,139.38,138.33,138.92,200457.0,128.501,129.3828,128.4082,128.9558,200457.0
2022-04-14 10:20:00,138.87,139.12,138.52,138.84,132023.0,128.9094,129.1415,128.5845,128.8816,132023.0
2022-04-14 10:30:00,138.81,139.09,138.28,138.34,109141.0,128.8537,129.1136,128.3617,128.4174,109141.0
2022-04-14 10:40:00,138.37,138.62,138.08,138.28,149275.0,128.4453,128.6774,128.1761,128.3617,149275.0
2022-04-14 10:50:00,138.25,138.54,138.1,138.4,102366.0,128.3339,128.6031,128.1947,128.4731,102366.0
2022-04-14 11:00:00,138.39,138.92,138.22,138.59,76141.0,128.4639,128.9558,128.306,128.6495,76141.0
2022-04-14 11:10:00,138.51,138.96,138.23,138.54,74555.0,128.5752,128.993,128.3153,128.6031,74555.0
2022-04-14 11:20:00,138.58,139.58,138.46,139.49,160733.0,128.6402,129.5685,128.5288,129.485,160733.0
2022-04-14 11:30:00,139.5,139.59,138.94,138.94,46197.0,129.4942,129.5778,128.9744,128.9744,46197.0
2022-04-14 11:40:00,138.96,139.16,138.6,139.03,40636.0,128.993,129.1786,128.6588,129.0579,40636.0
2022-04-14 11:50:00,139.03,139.06,138.77,138.93,49321.0,129.0579,129.0858,128.8166,128.9651,49321.0
2022-04-14 12:00:00,138.85,139.03,138.5,139.01,69649.0,128.8909,129.0579,128.566,129.0394,69649.0
2022-04-14 12:10:00,138.98,139.09,138.65,138.76,57538.0,129.0115,129.1136,128.7052,128.8073,57538.0
2022-04-14 12:20:00,138.75,138.84,138.45,138.61,49345.0,128.798,128.8816,128.5195,128.6681,49345.0
2022-04-14 12:30:00,138.62,138.75,138.39,138.46,62552.0,128.6774,128.798,128.4639,128.5288,62552.0
2022-04-14 12:40:00,138.44,138.46,137.97,138.02,75347.0,128.5103,128.5288,128.074,128.1204,75347.0
2022-04-14 12:50:00,138.03,138.13,137.82,138.08,115518.0,128.1297,128.2225,127.9347,128.1761,115518.0
2022-04-14 13:00:00,138.09,138.28,138.02,138.06,60341.0,128.1854,128.3617,128.1204,128.1575,60341.0
2022-04-14 13:10:00,138.06,138.19,137.78,137.96,114445.0,128.1575,128.2782,127.8976,128.0647,114445.0
2022-04-14 13:20:00,138.01,138.31,138.0,138.15,47144.0,128.1111,128.3896,128.1018,128.2411,47144.0
2022-04-14 13:30:00,138.19,138.69,138.06,138.39,45386.0,128.2782,128.7423,128.1575,128.4639,45386.0
2022-04-14 13:40:00,138.41,138.61,138.31,138.6,55185.0,128.4824,128.6681,128.3896,128.6588,55185.0
2022-04-14 13:50:00,138.59,138.59,138.2,138.41,44904.0,128.6495,128.6495,128.2875,128.4824,44904.0
2022-04-14 14:00:00,138.43,139.01,138.36,138.59,118874.0,128.501,129.0394,128.436,128.6495,118874.0
2022-04-14 14:10:00,138.63,138.69,138.28,138.3,58634.0,128.6866,128.7423,128.3617,128.3803,58634.0
2022-04-14 14:20:00,138.29,138.54,138.13,138.36,37996.0,128.371,128.6031,128.2225,128.436,37996.0
2022-04-14 14:30:00,138.34,138.41,137.89,137.97,49430.0,128.4174,128.4824,127.9997,128.074,49430.0
2022-04-14 14:40:00,137.97,138.05,137.8,137.9,39110.0,128.074,128.1482,127.9162,128.009,39110.0
2022-04-14 14:50:00,137.9,137.95,137.29,137.33,100457.0,128.009,128.0554,127.4427,127.4799,100457.0
2022-04-14 15:00:00,137.34,137.54,137.18,137.22,90877.0,127.4892,127.6748,127.3406,127.3778,90877.0
2022-04-14 15:10:00,137.21,137.78,137.16,137.72,110293.0,127.3685,127.8976,127.3221,127.8419,110293.0
2022-04-14 15:20:00,137.72,137.84,137.39,137.52,94358.0,127.8419,127.9533,127.5356,127.6563,94358.0
2022-04-14 15:30:00,137.53,137.59,136.98,137.1,158633.0,127.6655,127.7212,127.155,127.2664,158633.0
2022-04-14 15:40:00,137.11,137.46,137.04,137.22,284164.0,127.2757,127.6006,127.2107,127.3778,284164.0
2022-04-14 15:50:00,137.22,137.23,136.68,136.88,600853.0,127.3778,127.3871,126.8765,127.0622,600853.0
2022-04-18 09:30:00,135.62,138.71,135.56,138.07,426047.0,125.8925,128.7609,125.8368,128.1668,426047.0
2022-04-18 09:40:00,138.02,138.63,137.77,137.95,281087.0,128.1204,128.6866,127.8883,128.0554,281087.0
2022-04-18 09:50:00,137.97,138.17,137.21,138.06,210596.0,128.074,128.2596,127.3685,128.1575,210596.0
2022-04-18 10:00:00,138.0,138.89,137.6,138.51,259820.0,128.1018,128.928,127.7305,128.5752,259820.0
2022-04-18 10:10:00,138.54,139.58,138.12,139.22,222282.0,128.6031,129.5685,128.2132,129.2343,222282.0
2022-04-18 10:20:00,139.18,139.83,138.71,139.52,121367.0,129.1972,129.8006,128.7609,129.5128,121367.0
2022-04-18 10:30:00,139.53,139.9,139.16,139.64,122702.0,129.5221,129.8655,129.1786,129.6242,122702.0
2022-04-18 10:40:00,139.67,139.84,139.44,139.5,93804.0,129.652,129.8098,129.4385,129.4942,93804.0
2022-04-18 10:50:00,139.48,139.5,138.88,139.19,69873.0,129.4757,129.4942,128.9187,129.2065,69873.0
2022-04-18 11:00:00,139.19,139.41,138.8,139.08,84494.0,129.2065,129.4107,128.8444,129.1044,84494.0
2022-04-18 11:10:00,139.08,139.33,138.53,138.57,59742.0,129.1044,129.3364,128.5938,128.6309,59742.0
2022-04-18 11:20:00,138.58,138.58,138.15,138.23,72081.0,128.6402,128.6402,128.2411,128.3153,72081.0
2022-04-18 11:30:00,138.15,138.29,137.94,138.12,75517.0,128.2411,128.371,128.0461,128.2132,75517.0
2022-04-18 11:40:00,138.13,138.21,137.91,137.95,45650.0,128.2225,128.2968,128.0183,128.0554,45650.0
2022-04-18 11:50:00,137.95,138.59,137.88,138.55,146668.0,128.0554,128.6495,127.9904,128.6124,146668.0
2022-04-18 12:00:00,138.55,138.55,138.0,138.05,44645.0,128.6124,128.6124,128.1018,128.1482,44645.0
2022-04-18 12:10:00,138.09,138.09,137.1,137.17,118475.0,128.1854,128.1854,127.2664,127.3314,118475.0
2022-04-18 12:20:00,137.16,137.36,137.0,137.28,78669.0,127.3221,127.5077,127.1735,127.4335,78669.0
2022-04-18 12:30:00,137.24,137.78,137.22,137.57,71793.0,127.3963,127.8976,127.3778,127.7027,71793.0
2022-04-18 12:40:00,137.58,137.85,137.51,137.59,56922.0,127.7119,127.9626,127.647,127.7212,56922.0
2022-04-18 12:50:00,137.57,137.88,137.57,137.75,60770.0,127.7027,127.9904,127.7027,127.8698,60770.0
2022-04-18 13:00:00,137.77,138.41,137.63,138.41,70836.0,127.8883,128.4824,127.7584,128.4824,70836.0
2022-04-18 13:10:00,138.37,138.61,138.15,138.24,75854.0,128.4453,128.6681,128.2411,128.3246,75854.0
2022-04-18 13:20:00,138.26,138.5,138.19,138.31,49776.0,128.3432,128.566,128.2782,128.3896,49776.0
2022-04-18 13:30:00,138.31,139.52,138.24,139.36,142101.0,128.3896,129.5128,128.3246,129.3643,142101.0
2022-04-18 13:40:00,139.37,139.85,139.31,139.76,135672.0,129.3736,129.8191,129.3179,129.7356,135672.0
2022-04-18 13:50:00,139.75,139.92,139.63,139.81,92982.0,129.7263,129.8841,129.6149,129.782,92982.0
2022-04-18 14:00:00,139.86,140.16,139.59,139.74,132789.0,129.8284,130.1069,129.5778,129.717,132789.0
2022-04-18 14:10:00,139.74,139.96,139.36,139.5,84319.0,129.717,129.9212,129.3643,129.4942,84319.0
2022-04-18 14:20:00,139.51,140.35,139.44,139.89,94212.0,129.5035,130.2833,129.4385,129.8563,94212.0
2022-04-18 14:30:00,139.88,140.25,139.8,140.05,104061.0,129.847,130.1904,129.7727,130.0048,104061.0
2022-04-18 14:40:00,140.08,140.18,139.56,139.7,74721.0,130.0326,130.1255,129.5499,129.6799,74721.0
2022-04-18 14:50:00,139.67,139.91,139.32,139.36,67038.0,129.652,129.8748,129.3271,129.3643,67038.0
2022-04-18 15:00:00,139.36,139.41,138.97,139.28,93076.0,129.3643,129.4107,129.0022,129.29,93076.0
2022-04-18 15:10:00,139.3,139.59,139.23,139.46,121611.0,129.3086,129.5778,129.2436,129.4571,121611.0
2022-04-18 15:20:00,139.47,139.67,139.3,139.34,85565.0,129.4664,129.652,129.3086,129.3457,85565.0
2022-04-18 15:30:00,139.33,139.39,138.74,138.84,104269.0,129.3364,129.3921,128.7887,128.8816,104269.0
2022-04-18 15:40:00,138.85,138.93,138.28,138.31,142387.0,128.8909,128.9651,128.3617,128.3896,142387.0
2022-04-18 15:50:00,138.28,139.35,138.14,139.35,443210.0,128.3617,129.355,128.2318,129.355,443210.0
2022-04-19 09:30:00,138.51,139.71,137.75,137.78,365725.0,128.5752,129.6892,127.8698,127.8976,365725.0
2022-04-19 09:40:00,137.75,139.15,137.54,138.91,176241.0,127.8698,129.1693,127.6748,128.9466,176241.0
2022-04-19 09:50:00,138.93,139.78,138.62,139.47,160248.0,128.9651,129.7542,128.6774,129.4664,160248.0
2022-04-19 10:00:00,139.53,140.07,139.12,140.01,167525.0,129.5221,130.0234,129.1415,129.9677,167525.0
2022-04-19 10:10:00,140.03,140.4,139.89,140.34,112223.0,129.9862,130.3297,129.8563,130.274,112223.0
2022-04-19 10:20:00,140.37,140.48,140.11,140.26,184656.0,130.3018,130.4039,130.0605,130.1997,184656.0
2022-04-19 10:30:00,140.27,140.83,140.17,140.81,105037.0,130.209,130.7288,130.1162,130.7103,105037.0
2022-04-19 10:40:00,140.85,141.27,140.84,141.06,113560.0,130.7474,131.1373,130.7381,130.9423,113560.0
2022-04-19 10:50:00,141.02,141.22,140.8,140.84,75858.0,130.9052,131.0909,130.701,130.7381,75858.0
2022-04-19 11:00:00,140.79,141.09,140.45,140.96,91538.0,130.6917,130.9702,130.3761,130.8495,91538.0
2022-04-19 11:10:00,140.97,141.35,140.81,140.98,77299.0,130.8588,131.2115,130.7103,130.8681,77299.0
2022-04-19 11:20:00,140.95,141.33,140.76,141.25,88570.0,130.8402,131.193,130.6639,131.1187,88570.0
2022-04-19 11:30:00,141.26,141.36,140.98,141.32,75194.0,131.128,131.2208,130.8681,131.1837,75194.0
2022-04-19 11:40:00,141.28,141.4,141.13,141.26,88405.0,131.1466,131.258,131.0073,131.128,88405.0
2022-04-19 11:50:00,141.25,141.35,140.82,140.9,78386.0,131.1187,131.2115,130.7196,130.7938,78386.0
2022-04-19 12:00:00,140.92,140.97,140.58,140.89,48275.0,130.8124,130.8588,130.4968,130.7845,48275.0
2022-04-19 12:10:00,140.85,140.91,140.54,140.65,39488.0,130.7474,130.8031,130.4596,130.5618,39488.0
2022-04-19 12:20:00,140.66,140.77,140.31,140.34,48829.0,130.571,130.6731,130.2461,130.274,48829.0
2022-04-19 12:30:00,140.39,140.63,140.27,140.4,46056.0,130.3204,130.5432,130.209,130.3297,46056.0
2022-04-19 12:40:00,140.4,140.73,140.28,140.68,66280.0,130.3297,130.636,130.2183,130.5896,66280.0
2022-04-19 12:50:00,140.64,140.88,140.56,140.63,35304.0,130.5525,130.7753,130.4782,130.5432,35304.0
2022-04-19 13:00:00,140.61,140.81,140.5,140.5,41084.0,130.5246,130.7103,130.4225,130.4225,41084.0
2022-04-19 13:10:00,140.49,140.69,140.35,140.64,40976.0,130.4132,130.5989,130.2833,130.5525,40976.0
2022-04-19 13:20:00,140.63,140.72,140.11,140.24,80522.0,130.5432,130.6267,130.0605,130.1812,80522.0
2022-04-19 13:30:00,140.25,140.6,140.23,140.56,25594.0,130.1904,130.5153,130.1719,130.4782,25594.0
2022-04-19 13:40:00,140.56,140.59,140.24,140.58,42688.0,130.4782,130.5061,130.1812,130.4968,42688.0
2022-04-19 13:50:00,140.59,140.81,140.51,140.52,39322.0,130.5061,130.7103,130.4318,130.4411,39322.0
2022-04-19 14:00:00,140.51,140.62,140.3,140.41,43716.0,130.4318,130.5339,130.2369,130.339,43716.0
2022-04-19 14:10:00,140.44,140.44,140.0,140.07,67257.0,130.3668,130.3668,129.9584,130.0234,67257.0
2022-04-19 14:20:00,140.06,140.43,139.95,140.4,58060.0,130.0141,130.3575,129.912,130.3297,58060.0
2022-04-19 14:30:00,140.39,140.71,140.24,140.66,51575.0,130.3204,130.6174,130.1812,130.571,51575.0
2022-04-19 14:40:00,140.66,140.76,140.51,140.52,52791.0,130.571,130.6639,130.4318,130.4411,52791.0
2022-04-19 14:50:00,140.56,140.81,140.49,140.72,44910.0,130.4782,130.7103,130.4132,130.6267,44910.0
2022-04-19 15:00:00,140.7,140.86,140.38,140.86,66743.0,130.6082,130.7567,130.3111,130.7567,66743.0
2022-04-19 15:10:00,140.83,141.25,140.76,141.12,200204.0,130.7288,131.1187,130.6639,130.998,200204.0
2022-04-19 15:20:00,141.13,141.33,141.07,141.17,90054.0,131.0073,131.193,130.9516,131.0445,90054.0
2022-04-19 15:30:00,141.18,141.38,141.16,141.26,79471.0,131.0537,131.2394,131.0352,131.128,79471.0
2022-04-19 15:40:00,141.23,141.23,140.63,140.81,110304.0,131.1001,131.1001,130.5432,130.7103,110304.0
2022-04-19 15:50:00,140.85,141.31,140.74,141.05,483119.0,130.7474,131.1744,130.6453,130.9331,483119.0
2022-04-20 09:30:00,143.21,144.81,142.71,142.8,709530.0,132.9381,134.4234,132.474,132.5575,709530.0
2022-04-20 09:40:00,142.84,142.91,141.33,142.51,243108.0,132.5947,132.6596,131.193,132.2883,243108.0
2022-04-20 09:50:00,142.47,142.51,141.21,141.61,146819.0,132.2512,132.2883,131.0816,131.4529,146819.0
2022-04-20 10:00:00,141.61,141.98,140.96,141.78,146698.0,131.4529,131.7964,130.8495,131.6107,146698.0
2022-04-20 10:10:00,141.8,142.64,141.65,142.01,162942.0,131.6293,132.409,131.49,131.8242,162942.0
2022-04-20 10:20:00,142.04,142.29,141.38,141.85,124265.0,131.8521,132.0841,131.2394,131.6757,124265.0
2022-04-20 10:30:00,141.94,142.2,141.53,141.7,64831.0,131.7592,132.0006,131.3786,131.5364,64831.0
2022-04-20 10:40:00,141.72,142.09,141.55,141.7,86965.0,131.555,131.8985,131.3972,131.5364,86965.0
2022-04-20 10:50:00,141.72,142.23,141.62,142.05,54784.0,131.555,132.0284,131.4622,131.8613,54784.0
2022-04-20 11:00:00,142.06,142.06,141.31,141.4,65871.0,131.8706,131.8706,131.1744,131.258,65871.0
2022-04-20 11:10:00,141.41,141.44,140.65,140.68,82731.0,131.2672,131.2951,130.5618,130.5896,82731.0
2022-04-20 11:20:00,140.67,140.98,140.58,140.78,55400.0,130.5803,130.8681,130.4968,130.6824,55400.0
2022-04-20 11:30:00,140.78,141.19,140.66,141.0,57577.0,130.6824,131.063,130.571,130.8866,57577.0
2022-04-20 11:40:00,141.0,141.53,140.88,141.01,73314.0,130.8866,131.3786,130.7753,130.8959,73314.0
2022-04-20 11:50:00,140.92,140.98,140.45,140.93,65579.0,130.8124,130.8681,130.3761,130.8217,65579.0
2022-04-20 12:00:00,140.94,141.21,140.63,140.77,46255.0,130.8309,131.0816,130.5432,130.6731,46255.0
2022-04-20 12:10:00,140.76,140.88,140.49,140.79,52698.0,130.6639,130.7753,130.4132,130.6917,52698.0
2022-04-20 12:20:00,140.79,140.9,140.45,140.85,33077.0,130.6917,130.7938,130.3761,130.7474,33077.0
2022-04-20 12:30:00,140.82,141.42,140.74,141.07,51594.0,130.7196,131.2765,130.6453,130.9516,51594.0
2022-04-20 12:40:00,141.05,141.28,140.85,141.14,45264.0,130.9331,131.1466,130.7474,131.0166,45264.0
2022-04-20 12:50:00,141.21,141.47,141.07,141.13,57421.0,131.0816,131.3229,130.9516,131.0073,57421.0
2022-04-20 13:00:00,141.12,141.49,140.96,141.11,48854.0,130.998,131.3415,130.8495,130.9888,48854.0
2022-04-20 13:10:00,141.09,141.78,141.07,141.39,55901.0,130.9702,131.6107,130.9516,131.2487,55901.0
2022-04-20 13:20:00,141.37,141.64,141.3,141.38,41630.0,131.2301,131.4807,131.1651,131.2394,41630.0
2022-04-20 13:30:00,141.35,141.69,141.21,141.52,46663.0,131.2115,131.5272,131.0816,131.3693,46663.0
2022-04-20 13:40:00,141.44,141.93,141.44,141.51,36654.0,131.2951,131.7499,131.2951,131.3601,36654.0
2022-04-20 13:50:00,141.5,141.69,141.32,141.68,43842.0,131.3508,131.5272,131.1837,131.5179,43842.0
2022-04-20 14:00:00,141.66,141.8,141.35,141.48,40157.0,131.4993,131.6293,131.2115,131.3322,40157.0
2022-04-20 14:10:00,141.52,141.53,140.93,140.97,35839.0,131.3693,131.3786,130.8217,130.8588,35839.0
2022-04-20 14:20:00,140.95,141.06,140.86,140.95,34615.0,130.8402,130.9423,130.7567,130.8402,34615.0
2022-04-20 14:30:00,140.94,141.1,140.58,140.69,31309.0,130.8309,130.9795,130.4968,130.5989,31309.0
2022-04-20 14:40:00,140.67,141.19,140.58,141.12,73484.0,130.5803,131.063,130.4968,130.998,73484.0
2022-04-20 14:50:00,141.1,141.13,140.46,140.84,85414.0,130.9795,131.0073,130.3854,130.7381,85414.0
2022-04-20 15:00:00,140.84,141.35,140.82,141.3,61156.0,130.7381,131.2115,130.7196,131.1651,61156.0
2022-04-20 15:10:00,141.27,141.38,141.0,141.03,155382.0,131.1373,131.2394,130.8866,130.9145,155382.0
2022-04-20 15:20:00,141.03,141.2,140.81,141.02,113479.0,130.9145,131.0723,130.7103,130.9052,113479.0
2022-04-20 15:30:00,141.03,141.06,140.6,140.84,111321.0,130.9145,130.9423,130.5153,130.7381,111321.0
2022-04-20 15:40:00,140.83,141.31,140.77,141.03,358850.0,130.7288,131.1744,130.6731,130.9145,358850.0
2022-04-20 15:50:00,141.05,141.17,140.06,140.33,565135.0,130.9331,131.0445,130.0141,130.2647,565135.0
2022-04-21 09:30:00,142.34,143.65,141.56,142.04,211215.0,132.1305,133.3466,131.4065,131.8521,211215.0
2022-04-21 09:40:00,142.06,142.88,141.7,142.13,86720.0,131.8706,132.6318,131.5364,131.9356,86720.0
2022-04-21 09:50:00,142.37,142.49,141.25,141.69,72558.0,132.1584,132.2698,131.1187,131.5272,72558.0
2022-04-21 10:00:00,141.76,142.16,141.16,141.54,74919.0,131.5921,131.9634,131.0352,131.3879,74919.0
2022-04-21 10:10:00,141.49,141.78,140.93,141.27,57309.0,131.3415,131.6107,130.8217,131.1373,57309.0
2022-04-21 10:20:00,141.15,142.36,140.93,142.18,102385.0,131.0259,132.1491,130.8217,131.982,102385.0
2022-04-21 10:30:00,142.18,142.41,141.58,141.84,89885.0,131.982,132.1955,131.425,131.6664,89885.0
2022-04-21 10:40:00,141.84,141.98,141.1,141.16,53764.0,131.6664,131.7964,130.9795,131.0352,53764.0
2022-04-21 10:50:00,141.16,141.48,140.99,141.41,54376.0,131.0352,131.3322,130.8774,131.2672,54376.0
2022-04-21 11:00:00,141.38,141.66,141.0,141.39,44698.0,131.2394,131.4993,130.8866,131.2487,44698.0
2022-04-21 11:10:00,141.4,141.69,141.01,141.25,42968.0,131.258,131.5272,130.8959,131.1187,42968.0
2022-04-21 11:20:00,141.25,141.35,140.74,140.87,66890.0,131.1187,131.2115,130.6453,130.766,66890.0
2022-04-21 11:30:00,140.87,141.03,140.27,140.58,48548.0,130.766,130.9145,130.209,130.4968,48548.0
2022-04-21 11:40:00,140.56,140.61,139.87,139.95,117986.0,130.4782,130.5246,129.8377,129.912,117986.0
2022-04-21 11:50:00,139.93,140.01,139.1,139.1,121974.0,129.8934,129.9677,129.1229,129.1229,121974.0
2022-04-21 12:00:00,139.11,139.34,138.65,138.76,127471.0,129.1322,129.3457,128.7052,128.8073,127471.0
2022-04-21 12:10:00,138.75,138.95,138.35,138.57,205173.0,128.798,128.9837,128.4267,128.6309,205173.0
2022-04-21 12:20:00,138.56,139.03,138.5,138.87,93641.0,128.6217,129.0579,128.566,128.9094,93641.0
2022-04-21 12:30:00,138.87,138.95,138.34,138.43,78065.0,128.9094,128.9837,128.4174,128.501,78065.0
2022-04-21 12:40:00,138.45,138.66,138.22,138.33,75103.0,128.5195,128.7145,128.306,128.4082,75103.0
2022-04-21 12:50:00,138.26,138.47,137.86,138.27,101371.0,128.3432,128.5381,127.9719,128.3525,101371.0
2022-04-21 13:00:00,138.26,138.31,137.81,138.02,49756.0,128.3432,128.3896,127.9255,128.1204,49756.0
2022-04-21 13:10:00,138.02,138.18,137.4,137.61,79668.0,128.1204,128.2689,127.5449,127.7398,79668.0
2022-04-21 13:20:00,137.61,138.94,137.61,138.89,69972.0,127.7398,128.9744,127.7398,128.928,69972.0
2022-04-21 13:30:00,138.9,138.95,138.1,138.38,74530.0,128.9373,128.9837,128.1947,128.4546,74530.0
2022-04-21 13:40:00,138.35,138.66,138.24,138.27,89860.0,128.4267,128.7145,128.3246,128.3525,89860.0
2022-04-21 13:50:00,138.25,138.36,137.72,137.87,50962.0,128.3339,128.436,127.8419,127.9811,50962.0
2022-04-21 14:00:00,137.82,137.82,136.96,137.09,147780.0,127.9347,127.9347,127.1364,127.2571,147780.0
2022-04-21 14:10:00,137.03,137.18,136.32,136.5,218200.0,127.2014,127.3406,126.5423,126.7094,218200.0
2022-04-21 14:20:00,136.51,136.86,136.15,136.69,173667.0,126.7187,127.0436,126.3845,126.8858,173667.0
2022-04-21 14:30:00,136.68,137.32,136.55,136.7,90510.0,126.8765,127.4706,126.7558,126.8951,90510.0
2022-04-21 14:40:00,136.7,136.84,136.27,136.33,111282.0,126.8951,127.025,126.4959,126.5516,111282.0
2022-04-21 14:50:00,136.35,136.43,136.01,136.13,138114.0,126.5702,126.6444,126.2546,126.366,138114.0
2022-04-21 15:00:00,136.11,136.14,135.59,135.61,130480.0,126.3474,126.3752,125.8647,125.8832,130480.0
2022-04-21 15:10:00,135.6,135.9,135.36,135.71,139356.0,125.874,126.1524,125.6512,125.9761,139356.0
2022-04-21 15:20:00,135.7,136.19,135.55,136.15,152437.0,125.9668,126.4216,125.8276,126.3845,152437.0
2022-04-21 15:30:00,136.11,136.14,135.26,135.58,211118.0,126.3474,126.3752,125.5584,125.8554,211118.0
2022-04-21 15:40:00,135.59,135.94,135.32,135.37,236892.0,125.8647,126.1896,125.614,125.6605,236892.0
2022-04-21 15:50:00,135.38,136.58,135.38,136.07,493954.0,125.6697,126.7837,125.6697,126.3103,493954.0
2022-04-22 09:30:00,136.13,137.34,135.63,135.64,327758.0,126.366,127.4892,125.9018,125.9111,327758.0
2022-04-22 09:40:00,135.65,135.67,134.79,135.61,252514.0,125.9204,125.9389,125.1221,125.8832,252514.0
2022-04-22 09:50:00,135.68,137.15,135.41,135.81,161913.0,125.9482,127.3128,125.6976,126.0689,161913.0
2022-04-22 10:00:00,135.89,136.9,135.65,136.18,112515.0,126.1432,127.0807,125.9204,126.4124,112515.0
2022-04-22 10:10:00,136.17,136.19,135.12,135.3,77284.0,126.4031,126.4216,125.4284,125.5955,77284.0
2022-04-22 10:20:00,135.28,135.66,134.98,135.14,76458.0,125.5769,125.9297,125.2984,125.447,76458.0
2022-04-22 10:30:00,135.17,136.15,135.02,135.26,97673.0,125.4748,126.3845,125.3356,125.5584,97673.0
2022-04-22 10:40:00,135.25,136.05,135.1,135.8,81530.0,125.5491,126.2917,125.4098,126.0596,81530.0
2022-04-22 10:50:00,135.8,135.86,135.25,135.4,118298.0,126.0596,126.1153,125.5491,125.6883,118298.0
2022-04-22 11:00:00,135.38,136.24,134.88,136.21,108012.0,125.6697,126.4681,125.2056,126.4402,108012.0
2022-04-22 11:10:00,136.19,136.19,135.61,135.88,82856.0,126.4216,126.4216,125.8832,126.1339,82856.0
2022-04-22 11:20:00,135.86,136.39,135.46,135.52,87476.0,126.1153,126.6073,125.744,125.7997,87476.0
2022-04-22 11:30:00,135.53,135.7,134.93,135.06,78057.0,125.809,125.9668,125.252,125.3727,78057.0
2022-04-22 11:40:00,135.04,135.07,134.45,134.5,97100.0,125.3541,125.382,124.8065,124.8529,97100.0
2022-04-22 11:50:00,134.53,134.63,134.26,134.28,68917.0,124.8807,124.9735,124.6301,124.6486,68917.0
2022-04-22 12:00:00,134.29,134.67,134.15,134.42,104841.0,124.6579,125.0107,124.528,124.7786,104841.0
2022-04-22 12:10:00,134.43,134.47,134.08,134.23,80168.0,124.7879,124.825,124.463,124.6022,80168.0
2022-04-22 12:20:00,134.22,134.6,134.15,134.24,64598.0,124.5929,124.9457,124.528,124.6115,64598.0
2022-04-22 12:30:00,134.16,134.63,134.16,134.43,49013.0,124.5373,124.9735,124.5373,124.7879,49013.0
2022-04-22 12:40:00,134.46,134.55,134.23,134.55,44620.0,124.8157,124.8993,124.6022,124.8993,44620.0
2022-04-22 12:50:00,134.53,134.53,133.98,134.26,74323.0,124.8807,124.8807,124.3702,124.6301,74323.0
2022-04-22 13:00:00,134.31,134.35,134.07,134.1,50810.0,124.6765,124.7136,124.4537,124.4816,50810.0
2022-04-22 13:10:00,134.12,134.51,134.1,134.4,66483.0,124.5001,124.8621,124.4816,124.76,66483.0
2022-04-22 13:20:00,134.43,134.43,133.94,134.07,80100.0,124.7879,124.7879,124.333,124.4537,80100.0
2022-04-22 13:30:00,134.05,134.25,133.94,133.97,45715.0,124.4351,124.6208,124.333,124.3609,45715.0
2022-04-22 13:40:00,133.94,134.21,133.79,134.12,44330.0,124.333,124.5837,124.1938,124.5001,44330.0
2022-04-22 13:50:00,134.13,134.18,133.75,133.75,42593.0,124.5094,124.5558,124.1567,124.1567,42593.0
2022-04-22 14:00:00,133.74,134.03,133.71,133.8,61795.0,124.1474,124.4166,124.1195,124.2031,61795.0
2022-04-22 14:10:00,133.79,134.43,133.74,134.42,50024.0,124.1938,124.7879,124.1474,124.7786,50024.0
2022-04-22 14:20:00,134.38,134.7,133.98,134.01,69047.0,124.7415,125.0385,124.3702,124.398,69047.0
2022-04-22 14:30:00,133.99,134.16,133.59,133.64,63577.0,124.3794,124.5373,124.0081,124.0545,63577.0
2022-04-22 14:40:00,133.65,133.89,133.65,133.86,51281.0,124.0638,124.2866,124.0638,124.2588,51281.0
2022-04-22 14:50:00,133.86,133.91,133.44,133.66,68755.0,124.2588,124.3052,123.8689,124.0731,68755.0
2022-04-22 15:00:00,133.66,133.72,133.31,133.32,93118.0,124.0731,124.1288,123.7482,123.7575,93118.0
2022-04-22 15:10:00,133.36,134.3,133.21,134.17,103733.0,123.7946,124.6672,123.6554,124.5465,103733.0
2022-04-22 15:20:00,134.17,134.27,133.66,133.79,95902.0,124.5465,124.6394,124.0731,124.1938,95902.0
2022-04-22 15:30:00,133.81,134.68,133.81,134.2,126809.0,124.2124,125.02,124.2124,124.5744,126809.0
2022-04-22 15:40:00,134.22,134.52,133.36,133.4,172534.0,124.5929,124.8714,123.7946,123.8318,172534.0
2022-04-22 15:50:00,133.41,133.44,132.65,132.8,692172.0,123.841,123.8689,123.1356,123.2748,692172.0
2022-04-25 09:30:00,131.67,134.16,130.91,133.42,519187.0,122.2258,124.5373,121.5204,123.8503,519187.0
2022-04-25 09:40:00,133.39,133.69,131.82,133.59,361248.0,123.8225,124.101,122.3651,124.0081,361248.0
2022-04-25 09:50:00,133.59,134.22,132.41,132.54,195930.0,124.0081,124.5929,122.9128,123.0334,195930.0
2022-04-25 10:00:00,132.56,133.52,132.43,133.17,277489.0,123.052,123.9432,122.9313,123.6183,277489.0
2022-04-25 10:10:00,133.12,133.3,132.07,132.9,152241.0,123.5718,123.7389,122.5972,123.3676,152241.0
2022-04-25 10:20:00,132.9,133.98,132.13,133.79,241042.0,123.3676,124.3702,122.6529,124.1938,241042.0
2022-04-25 10:30:00,133.78,134.88,133.76,134.55,196561.0,124.1845,125.2056,124.1659,124.8993,196561.0
2022-04-25 10:40:00,134.57,134.94,134.23,134.91,122630.0,124.9178,125.2613,124.6022,125.2335,122630.0
2022-04-25 10:50:00,134.88,134.88,133.33,133.49,133903.0,125.2056,125.2056,123.7668,123.9153,133903.0
2022-04-25 11:00:00,133.43,133.59,132.93,133.36,51640.0,123.8596,124.0081,123.3955,123.7946,51640.0
2022-04-25 11:10:00,133.23,133.82,132.63,133.03,73802.0,123.674,124.2216,123.117,123.4883,73802.0
2022-04-25 11:20:00,133.02,134.08,133.02,133.07,67171.0,123.479,124.463,123.479,123.5254,67171.0
2022-04-25 11:30:00,133.18,134.03,133.04,133.36,85656.0,123.6275,124.4166,123.4976,123.7946,85656.0
2022-04-25 11:40:00,133.34,133.49,132.84,132.84,93405.0,123.7761,123.9153,123.3119,123.3119,93405.0
2022-04-25 11:50:00,132.86,133.13,132.77,132.81,72332.0,123.3305,123.5811,123.247,123.2841,72332.0
2022-04-25 12:00:00,132.83,133.56,132.54,133.33,61216.0,123.3026,123.9803,123.0334,123.7668,61216.0
2022-04-25 12:10:00,133.22,134.14,133.22,133.74,72331.0,123.6647,124.5187,123.6647,124.1474,72331.0
2022-04-25 12:20:00,133.76,134.43,133.74,133.81,67884.0,124.1659,124.7879,124.1474,124.2124,67884.0
2022-04-25 12:30:00,133.81,134.61,133.69,134.26,55052.0,124.2124,124.955,124.101,124.6301,55052.0
2022-04-25 12:40:00,134.19,134.73,133.94,134.63,103391.0,124.5651,125.0664,124.333,124.9735,103391.0
2022-04-25 12:50:00,134.64,134.67,133.74,133.78,75206.0,124.9828,125.0107,124.1474,124.1845,75206.0
2022-04-25 13:00:00,133.82,134.04,133.36,134.02,48226.0,124.2216,124.4259,123.7946,124.4073,48226.0
2022-04-25 13:10:00,134.06,134.41,133.83,134.31,44585.0,124.4444,124.7693,124.2309,124.6765,44585.0
2022-04-25 13:20:00,134.41,134.5,133.83,134.11,40554.0,124.7693,124.8529,124.2309,124.4908,40554.0
2022-04-25 13:30:00,134.13,134.5,133.44,133.63,72256.0,124.5094,124.8529,123.8689,124.0453,72256.0
2022-04-25 13:40:00,133.68,134.15,133.66,134.08,56202.0,124.0917,124.528,124.0731,124.463,56202.0
2022-04-25 13:50:00,134.02,134.11,133.51,133.67,48285.0,124.4073,124.4908,123.9339,124.0824,48285.0
2022-04-25 14:00:00,133.72,134.01,133.31,133.88,52905.0,124.1288,124.398,123.7482,124.2773,52905.0
2022-04-25 14:10:00,133.92,134.36,133.54,134.2,77112.0,124.3145,124.7229,123.9617,124.5744,77112.0
2022-04-25 14:20:00,134.2,135.08,134.06,135.05,182041.0,124.5744,125.3913,124.4444,125.3634,182041.0
2022-04-25 14:30:00,135.08,135.13,134.64,134.94,149966.0,125.3913,125.4377,124.9828,125.2613,149966.0
2022-04-25 14:40:00,134.93,135.7,134.86,135.66,131106.0,125.252,125.9668,125.187,125.9297,131106.0
2022-04-25 14:50:00,135.62,135.98,135.43,135.55,189528.0,125.8925,126.2267,125.7162,125.8276,189528.0
2022-04-25 15:00:00,135.56,135.63,134.06,134.37,151974.0,125.8368,125.9018,124.4444,124.7322,151974.0
2022-04-25 15:10:00,134.34,135.21,134.33,135.18,120334.0,124.7043,125.5119,124.6951,125.4841,120334.0
2022-04-25 15:20:00,135.19,135.84,134.99,135.54,179538.0,125.4934,126.0968,125.3077,125.8183,179538.0
2022-04-25 15:30:00,135.48,135.86,135.25,135.83,137956.0,125.7626,126.1153,125.5491,126.0875,137956.0
2022-04-25 15:40:00,135.83,136.27,135.64,135.98,356234.0,126.0875,126.4959,125.9111,126.2267,356234.0
2022-04-25 15:50:00,135.98,136.81,135.66,136.59,643230.0,126.2267,126.9972,125.9297,126.793,643230.0
2022-04-26 09:30:00,134.7,135.52,133.74,134.11,267844.0,125.0385,125.7997,124.1474,124.4908,267844.0
2022-04-26 09:40:00,134.02,135.22,133.9,134.63,101575.0,124.4073,125.5212,124.2959,124.9735,101575.0
2022-04-26 09:50:00,134.51,134.76,133.82,134.27,104479.0,124.8621,125.0942,124.2216,124.6394,104479.0
2022-04-26 10:00:00,134.25,134.48,133.24,134.11,132450.0,124.6208,124.8343,123.6832,124.4908,132450.0
2022-04-26 10:10:00,134.1,134.5,134.04,134.28,125419.0,124.4816,124.8529,124.4259,124.6486,125419.0
2022-04-26 10:20:00,134.27,134.46,133.64,134.41,107506.0,124.6394,124.8157,124.0545,124.7693,107506.0
2022-04-26 10:30:00,134.37,134.43,133.47,133.74,99757.0,124.7322,124.7879,123.8967,124.1474,99757.0
2022-04-26 10:40:00,133.74,134.14,133.25,133.9,70725.0,124.1474,124.5187,123.6925,124.2959,70725.0
2022-04-26 10:50:00,133.84,133.84,133.3,133.5,82595.0,124.2402,124.2402,123.7389,123.9246,82595.0
2022-04-26 11:00:00,133.46,133.51,132.93,133.17,88871.0,123.8875,123.9339,123.3955,123.6183,88871.0
2022-04-26 11:10:00,133.17,133.33,132.65,132.72,85365.0,123.6183,123.7668,123.1356,123.2005,85365.0
2022-04-26 11:20:00,132.72,133.52,132.63,133.33,63352.0,123.2005,123.9432,123.117,123.7668,63352.0
2022-04-26 11:30:00,133.32,133.72,133.03,133.15,82376.0,123.7575,124.1288,123.4883,123.5997,82376.0
2022-04-26 11:40:00,133.16,133.73,133.06,133.46,66732.0,123.609,124.1381,123.5161,123.8875,66732.0
2022-04-26 11:50:00,133.46,133.56,133.09,133.21,47770.0,123.8875,123.9803,123.544,123.6554,47770.0
2022-04-26 12:00:00,133.21,133.84,133.14,133.8,62630.0,123.6554,124.2402,123.5904,124.2031,62630.0
2022-04-26 12:10:00,133.84,134.18,133.69,134.08,75904.0,124.2402,124.5558,124.101,124.463,75904.0
2022-04-26 12:20:00,134.08,135.02,134.06,134.89,69753.0,124.463,125.3356,124.4444,125.2149,69753.0
2022-04-26 12:30:00,134.87,134.98,134.36,134.5,93328.0,125.1963,125.2984,124.7229,124.8529,93328.0
2022-04-26 12:40:00,134.51,134.8,134.38,134.46,54555.0,124.8621,125.1313,124.7415,124.8157,54555.0
2022-04-26 12:50:00,134.47,135.04,134.25,134.93,64239.0,124.825,125.3541,124.6208,125.252,64239.0
2022-04-26 13:00:00,134.85,134.85,133.95,134.14,52880.0,125.1778,125.1778,124.3423,124.5187,52880.0
2022-04-26 13:10:00,134.14,134.25,133.9,134.08,60937.0,124.5187,124.6208,124.2959,124.463,60937.0
2022-04-26 13:20:00,134.09,134.22,133.97,134.14,99076.0,124.4723,124.5929,124.3609,124.5187,99076.0
2022-04-26 13:30:00,134.13,134.44,133.93,134.3,77517.0,124.5094,124.7972,124.3237,124.6672,77517.0
2022-04-26 13:40:00,134.27,134.75,134.23,134.47,68146.0,124.6394,125.0849,124.6022,124.825,68146.0
2022-04-26 13:50:00,134.47,134.62,134.25,134.57,43305.0,124.825,124.9643,124.6208,124.9178,43305.0
2022-04-26 14:00:00,134.7,134.9,134.24,134.65,82178.0,125.0385,125.2242,124.6115,124.9921,82178.0
2022-04-26 14:10:00,134.6,135.12,134.48,134.88,75707.0,124.9457,125.4284,124.8343,125.2056,75707.0
2022-04-26 14:20:00,134.88,135.77,134.81,135.62,155678.0,125.2056,126.0318,125.1406,125.8925,155678.0
2022-04-26 14:30:00,135.61,135.89,135.38,135.5,125196.0,125.8832,126.1432,125.6697,125.7811,125196.0
2022-04-26 14:40:00,135.48,135.52,134.9,135.28,201946.0,125.7626,125.7997,125.2242,125.5769,201946.0
2022-04-26 14:50:00,135.28,136.16,135.24,136.13,185387.0,125.5769,126.3938,125.5398,126.366,185387.0
2022-04-26 15:00:00,136.13,136.35,135.62,135.75,200260.0,126.366,126.5702,125.8925,126.0132,200260.0
2022-04-26 15:10:00,135.76,135.79,134.26,134.6,203391.0,126.0225,126.0503,124.6301,124.9457,203391.0
2022-04-26 15:20:00,134.55,135.02,134.52,134.69,164901.0,124.8993,125.3356,124.8714,125.0292,164901.0
2022-04-26 15:30:00,134.69,134.93,134.27,134.93,188930.0,125.0292,125.252,124.6394,125.252,188930.0
2022-04-26 15:40:00,134.95,135.12,134.4,134.41,185687.0,125.2706,125.4284,124.76,124.7693,185687.0
2022-04-26 15:50:00,134.39,134.64,133.38,133.4,779453.0,124.7508,124.9828,123.8132,123.8318,779453.0
2022-04-27 09:30:00,130.82,134.95,130.66,134.77,355442.0,121.4368,125.2706,121.2883,125.1035,355442.0
2022-04-27 09:40:00,134.75,136.57,134.73,135.91,290825.0,125.0849,126.7744,125.0664,126.1617,290825.0
2022-04-27 09:50:00,135.92,136.17,134.96,135.33,155699.0,126.171,126.4031,125.2799,125.6233,155699.0
2022-04-27 10:00:00,135.36,136.21,134.29,134.44,135559.0,125.6512,126.4402,124.6579,124.7972,135559.0
2022-04-27 10:10:00,134.43,134.52,133.18,133.62,205126.0,124.7879,124.8714,123.6275,124.036,205126.0
2022-04-27 10:20:00,133.62,134.43,133.21,133.21,142390.0,124.036,124.7879,123.6554,123.6554,142390.0
2022-04-27 10:30:00,133.17,134.58,132.74,134.37,170704.0,123.6183,124.9271,123.2191,124.7322,170704.0
2022-04-27 10:40:00,134.36,135.5,134.08,135.34,287595.0,124.7229,125.7811,124.463,125.6326,287595.0
2022-04-27 10:50:00,135.35,135.35,133.82,133.89,97089.0,125.6419,125.6419,124.2216,124.2866,97089.0
2022-04-27 11:00:00,133.89,135.1,133.84,134.03,79965.0,124.2866,125.4098,124.2402,124.4166,79965.0
2022-04-27 11:10:00,134.03,134.69,133.69,134.24,94319.0,124.4166,125.0292,124.101,124.6115,94319.0
2022-04-27 11:20:00,134.23,134.6,133.62,134.38,80180.0,124.6022,124.9457,124.036,124.7415,80180.0
2022-04-27 11:30:00,134.41,135.77,134.41,135.19,206987.0,124.7693,126.0318,124.7693,125.4934,206987.0
2022-04-27 11:40:00,135.2,136.02,135.06,135.68,205342.0,125.5027,126.2638,125.3727,125.9482,205342.0
2022-04-27 11:50:00,135.68,135.95,135.33,135.9,240330.0,125.9482,126.1989,125.6233,126.1524,240330.0
2022-04-27 12:00:00,135.87,136.4,135.43,135.89,243731.0,126.1246,126.6166,125.7162,126.1432,243731.0
2022-04-27 12:10:00,135.87,136.67,135.7,136.42,164869.0,126.1246,126.8672,125.9668,126.6352,164869.0
2022-04-27 12:20:00,136.51,137.5,136.36,136.88,178383.0,126.7187,127.6377,126.5795,127.0622,178383.0
2022-04-27 12:30:00,136.9,136.95,136.47,136.9,128832.0,127.0807,127.1271,126.6816,127.0807,128832.0
2022-04-27 12:40:00,136.93,137.28,136.65,136.87,279379.0,127.1086,127.4335,126.8487,127.0529,279379.0
2022-04-27 12:50:00,136.91,137.13,136.68,137.0,281360.0,127.09,127.2942,126.8765,127.1735,281360.0
2022-04-27 13:00:00,137.05,137.14,136.42,136.47,244861.0,127.22,127.3035,126.6352,126.6816,244861.0
2022-04-27 13:10:00,136.49,136.54,136.11,136.25,104191.0,126.7001,126.7465,126.3474,126.4773,104191.0
2022-04-27 13:20:00,136.23,136.71,135.77,136.54,115956.0,126.4588,126.9044,126.0318,126.7465,115956.0
2022-04-27 13:30:00,136.58,136.78,136.24,136.48,153665.0,126.7837,126.9693,126.4681,126.6908,153665.0
2022-04-27 13:40:00,136.52,136.9,136.38,136.79,89391.0,126.728,127.0807,126.598,126.9786,89391.0
2022-04-27 13:50:00,136.81,137.8,136.76,137.35,243067.0,126.9972,127.9162,126.9508,127.4984,243067.0
2022-04-27 14:00:00,137.33,137.75,137.13,137.7,165770.0,127.4799,127.8698,127.2942,127.8233,165770.0
2022-04-27 14:10:00,137.71,138.11,137.22,137.4,225773.0,127.8326,128.2039,127.3778,127.5449,225773.0
2022-04-27 14:20:00,137.37,137.55,136.74,136.79,88431.0,127.517,127.6841,126.9322,126.9786,88431.0
2022-04-27 14:30:00,136.74,137.11,136.34,136.86,112780.0,126.9322,127.2757,126.5609,127.0436,112780.0
2022-04-27 14:40:00,136.92,137.19,136.35,136.5,122436.0,127.0993,127.3499,126.5702,126.7094,122436.0
2022-04-27 14:50:00,136.53,136.59,135.56,135.72,136879.0,126.7373,126.793,125.8368,125.9854,136879.0
2022-04-27 15:00:00,135.74,135.75,135.1,135.31,162161.0,126.0039,126.0132,125.4098,125.6048,162161.0
2022-04-27 15:10:00,135.28,135.58,134.96,135.23,136893.0,125.5769,125.8554,125.2799,125.5305,136893.0
2022-04-27 15:20:00,135.21,135.44,134.97,135.39,125349.0,125.5119,125.7254,125.2892,125.679,125349.0
2022-04-27 15:30:00,135.4,135.57,134.92,135.07,222710.0,125.6883,125.8461,125.2427,125.382,222710.0
2022-04-27 15:40:00,135.07,136.06,135.05,135.37,342148.0,125.382,126.301,125.3634,125.6605,342148.0
2022-04-27 15:50:00,135.35,135.82,134.76,135.16,674500.0,125.6419,126.0782,125.0942,125.4655,674500.0
2022-04-28 09:30:00,142.87,147.0,142.79,144.05,2646644.0,132.6225,136.4563,132.5483,133.7179,2646644.0
2022-04-28 09:40:00,144.09,145.3,143.16,143.53,1029183.0,133.755,134.8782,132.8917,133.2352,1029183.0
2022-04-28 09:50:00,143.53,144.49,142.85,143.22,855779.0,133.2352,134.1263,132.604,132.9474,855779.0
2022-04-28 10:00:00,143.16,143.29,141.46,141.81,810257.0,132.8917,133.0124,131.3137,131.6385,810257.0
2022-04-28 10:10:00,141.84,143.07,141.75,142.99,496872.0,131.6664,132.8082,131.5829,132.7339,496872.0
2022-04-28 10:20:00,142.95,143.49,140.92,141.03,504951.0,132.6968,133.198,130.8124,130.9145,504951.0
2022-04-28 10:30:00,141.0,141.06,139.57,139.94,618740.0,130.8866,130.9423,129.5592,129.9027,618740.0
2022-04-28 10:40:00,139.93,140.46,139.13,139.74,457251.0,129.8934,130.3854,129.1508,129.717,457251.0
2022-04-28 10:50:00,139.77,141.37,139.55,141.33,405052.0,129.7449,131.2301,129.5406,131.193,405052.0
2022-04-28 11:00:00,141.3,143.26,141.25,143.06,716832.0,131.1651,132.9845,131.1187,132.7989,716832.0
2022-04-28 11:10:00,143.01,144.46,142.71,144.4,728086.0,132.7525,134.0985,132.474,134.0428,728086.0
2022-04-28 11:20:00,144.37,144.87,143.62,143.88,610052.0,134.0149,134.4791,133.3187,133.5601,610052.0
2022-04-28 11:30:00,143.84,144.59,143.35,143.58,389206.0,133.5229,134.2192,133.0681,133.2816,389206.0
2022-04-28 11:40:00,143.54,144.14,143.3,143.86,321767.0,133.2445,133.8014,133.0217,133.5415,321767.0
2022-04-28 11:50:00,143.85,144.15,143.33,143.94,267517.0,133.5322,133.8107,133.0495,133.6158,267517.0
2022-04-28 12:00:00,143.93,144.17,142.99,143.5,293914.0,133.6065,133.8293,132.7339,133.2073,293914.0
2022-04-28 12:10:00,143.48,144.78,143.27,144.6,233860.0,133.1888,134.3955,132.9938,134.2284,233860.0
2022-04-28 12:20:00,144.62,144.99,144.31,144.89,236242.0,134.247,134.5905,133.9592,134.4976,236242.0
2022-04-28 12:30:00,144.92,145.73,144.7,145.6,281628.0,134.5255,135.2774,134.3213,135.1567,281628.0
2022-04-28 12:40:00,145.6,146.36,145.42,146.08,366867.0,135.1567,135.8622,134.9896,135.6023,366867.0
2022-04-28 12:50:00,146.03,146.05,145.46,145.89,347101.0,135.5559,135.5744,135.0267,135.4259,347101.0
2022-04-28 13:00:00,145.87,146.16,145.48,145.97,210954.0,135.4073,135.6765,135.0453,135.5002,210954.0
2022-04-28 13:10:00,145.96,146.6,145.84,146.22,273147.0,135.4909,136.085,135.3795,135.7322,273147.0
2022-04-28 13:20:00,146.21,146.39,145.87,146.1,176824.0,135.723,135.89,135.4073,135.6208,176824.0
2022-04-28 13:30:00,146.06,146.52,145.72,146.4,212658.0,135.5837,136.0107,135.2681,135.8993,212658.0
2022-04-28 13:40:00,146.4,146.83,145.94,146.83,225870.0,135.8993,136.2985,135.4723,136.2985,225870.0
2022-04-28 13:50:00,146.81,147.11,146.14,146.54,304648.0,136.2799,136.5584,135.658,136.0293,304648.0
2022-04-28 14:00:00,146.56,146.61,145.79,146.14,312838.0,136.0479,136.0943,135.3331,135.658,312838.0
2022-04-28 14:10:00,146.18,146.33,145.86,146.26,159854.0,135.6951,135.8343,135.3981,135.7694,159854.0
2022-04-28 14:20:00,146.24,146.93,146.22,146.88,288266.0,135.7508,136.3913,135.7322,136.3449,288266.0
2022-04-28 14:30:00,146.89,148.17,146.85,147.97,448498.0,136.3542,137.5424,136.317,137.3567,448498.0
2022-04-28 14:40:00,147.97,148.55,147.9,148.52,499421.0,137.3567,137.8951,137.2917,137.8673,499421.0
2022-04-28 14:50:00,148.5,148.68,148.04,148.55,510286.0,137.8487,138.0158,137.4217,137.8951,510286.0
2022-04-28 15:00:00,148.51,151.2,148.43,149.92,888201.0,137.858,140.355,137.7837,139.1669,888201.0
2022-04-28 15:10:00,149.92,149.93,148.69,149.56,514108.0,139.1669,139.1761,138.0251,138.8327,514108.0
2022-04-28 15:20:00,149.51,149.59,148.44,148.58,375198.0,138.7863,138.8605,137.793,137.923,375198.0
2022-04-28 15:30:00,148.6,148.74,147.95,148.52,484896.0,137.9415,138.0715,137.3382,137.8673,484896.0
2022-04-28 15:40:00,148.53,149.14,148.46,148.89,740271.0,137.8765,138.4428,137.8116,138.2107,740271.0
2022-04-28 15:50:00,148.87,148.87,147.7,148.37,1510605.0,138.1922,138.1922,137.1061,137.728,1510605.0
2022-04-29 09:30:00,145.72,147.5,145.52,147.02,541401.0,135.2681,136.9204,135.0824,136.4749,541401.0
2022-04-29 09:40:00,147.06,147.35,146.17,147.04,236312.0,136.512,136.7812,135.6858,136.4934,236312.0
2022-04-29 09:50:00,147.07,147.5,146.59,147.15,328351.0,136.5213,136.9204,136.0757,136.5955,328351.0
2022-04-29 10:00:00,147.14,147.39,145.66,146.49,253896.0,136.5862,136.8183,135.2124,135.9829,253896.0
2022-04-29 10:10:00,146.49,146.67,144.93,145.17,188936.0,135.9829,136.15,134.5348,134.7575,188936.0
2022-04-29 10:20:00,145.13,145.36,144.28,144.72,193945.0,134.7204,134.9339,133.9314,134.3398,193945.0
2022-04-29 10:30:00,144.72,145.29,144.55,145.14,139457.0,134.3398,134.8689,134.182,134.7297,139457.0
2022-04-29 10:40:00,145.12,145.32,144.46,144.56,143498.0,134.7111,134.8968,134.0985,134.1913,143498.0
2022-04-29 10:50:00,144.55,145.35,144.4,145.12,123464.0,134.182,134.9246,134.0428,134.7111,123464.0
2022-04-29 11:00:00,145.08,145.52,144.82,145.1,104266.0,134.674,135.0824,134.4327,134.6926,104266.0
2022-04-29 11:10:00,145.17,145.2,144.61,144.88,83151.0,134.7575,134.7854,134.2377,134.4883,83151.0
2022-04-29 11:20:00,144.92,145.33,144.5,145.25,112610.0,134.5255,134.9061,134.1356,134.8318,112610.0
2022-04-29 11:30:00,145.25,145.75,144.86,144.92,147445.0,134.8318,135.2959,134.4698,134.5255,147445.0
2022-04-29 11:40:00,144.84,145.31,144.48,144.56,212099.0,134.4512,134.8875,134.117,134.1913,212099.0
2022-04-29 11:50:00,144.58,144.86,143.97,143.99,158276.0,134.2099,134.4698,133.6436,133.6622,158276.0
2022-04-29 12:00:00,144.0,144.12,143.5,143.55,219056.0,133.6715,133.7829,133.2073,133.2537,219056.0
2022-04-29 12:10:00,143.55,143.96,143.52,143.92,81207.0,133.2537,133.6343,133.2259,133.5972,81207.0
2022-04-29 12:20:00,143.97,144.03,143.44,143.47,153559.0,133.6436,133.6993,133.1516,133.1795,153559.0
2022-04-29 12:30:00,143.43,143.52,143.1,143.26,166275.0,133.1424,133.2259,132.836,132.9845,166275.0
2022-04-29 12:40:00,143.25,143.4,142.85,142.97,98608.0,132.9753,133.1145,132.604,132.7153,98608.0
2022-04-29 12:50:00,142.96,143.01,142.43,142.66,139420.0,132.7061,132.7525,132.2141,132.4276,139420.0
2022-04-29 13:00:00,142.62,143.23,142.6,142.71,74223.0,132.3905,132.9567,132.3719,132.474,74223.0
2022-04-29 13:10:00,142.72,143.37,142.55,143.35,93438.0,132.4833,133.0867,132.3255,133.0681,93438.0
2022-04-29 13:20:00,143.3,143.72,142.96,143.1,85444.0,133.0217,133.4116,132.7061,132.836,85444.0
2022-04-29 13:30:00,143.09,143.64,143.0,143.16,52174.0,132.8267,133.3373,132.7432,132.8917,52174.0
2022-04-29 13:40:00,143.17,143.24,142.26,142.34,94210.0,132.901,132.966,132.0563,132.1305,94210.0
2022-04-29 13:50:00,142.37,142.92,142.37,142.82,72540.0,132.1584,132.6689,132.1584,132.5761,72540.0
2022-04-29 14:00:00,142.83,142.92,142.28,142.32,78965.0,132.5854,132.6689,132.0748,132.112,78965.0
2022-04-29 14:10:00,142.29,142.8,142.04,142.35,89355.0,132.0841,132.5575,131.8521,132.1398,89355.0
2022-04-29 14:20:00,142.23,142.51,141.99,142.42,124538.0,132.0284,132.2883,131.8056,132.2048,124538.0
2022-04-29 14:30:00,142.38,142.68,141.98,142.01,146669.0,132.1677,132.4461,131.7964,131.8242,146669.0
2022-04-29 14:40:00,142.0,142.13,141.51,141.54,111201.0,131.8149,131.9356,131.3601,131.3879,111201.0
2022-04-29 14:50:00,141.53,141.91,141.3,141.72,147827.0,131.3786,131.7314,131.1651,131.555,147827.0
2022-04-29 15:00:00,141.71,141.93,140.98,141.03,174710.0,131.5457,131.7499,130.8681,130.9145,174710.0
2022-04-29 15:10:00,141.03,141.73,140.87,141.68,215421.0,130.9145,131.5643,130.766,131.5179,215421.0
2022-04-29 15:20:00,141.7,141.76,141.05,141.08,165382.0,131.5364,131.5921,130.9331,130.9609,165382.0
2022-04-29 15:30:00,141.05,141.47,140.75,141.29,263308.0,130.9331,131.3229,130.6546,131.1558,263308.0
2022-04-29 15:40:00,141.29,141.63,140.59,140.64,379808.0,131.1558,131.4715,130.5061,130.5525,379808.0
2022-04-29 15:50:00,140.62,140.75,139.52,139.68,1500813.0,130.5339,130.6546,129.5128,129.6613,1500813.0
2022-05-02 09:30:00,140.54,141.87,140.32,141.55,498260.0,130.4596,131.6942,130.2554,131.3972,498260.0
2022-05-02 09:40:00,141.49,144.08,141.02,143.08,413153.0,131.3415,133.7457,130.9052,132.8175,413153.0
2022-05-02 09:50:00,143.06,143.66,142.25,142.25,234954.0,132.7989,133.3559,132.047,132.047,234954.0
2022-05-02 10:00:00,142.27,142.78,141.02,141.31,173416.0,132.0656,132.539,130.9052,131.1744,173416.0
2022-05-02 10:10:00,141.22,141.57,140.48,141.38,195818.0,131.0909,131.4158,130.4039,131.2394,195818.0
2022-05-02 10:20:00,141.29,142.71,141.21,142.53,199285.0,131.1558,132.474,131.0816,132.3069,199285.0
2022-05-02 10:30:00,142.62,143.19,142.17,142.64,231155.0,132.3905,132.9196,131.9727,132.409,231155.0
2022-05-02 10:40:00,142.65,143.14,142.0,142.2,197337.0,132.4183,132.8732,131.8149,132.0006,197337.0
2022-05-02 10:50:00,142.23,142.59,141.57,141.69,155324.0,132.0284,132.3626,131.4158,131.5272,155324.0
2022-05-02 11:00:00,141.71,142.04,141.3,141.59,134553.0,131.5457,131.8521,131.1651,131.4343,134553.0
2022-05-02 11:10:00,141.62,142.22,140.7,140.88,150102.0,131.4622,132.0191,130.6082,130.7753,150102.0
2022-05-02 11:20:00,140.87,141.83,140.73,141.48,94664.0,130.766,131.6571,130.636,131.3322,94664.0
2022-05-02 11:30:00,141.49,141.62,140.42,140.48,144318.0,131.3415,131.4622,130.3482,130.4039,144318.0
2022-05-02 11:40:00,140.48,141.3,140.36,140.96,123453.0,130.4039,131.1651,130.2926,130.8495,123453.0
2022-05-02 11:50:00,140.91,141.7,140.87,141.5,115154.0,130.8031,131.5364,130.766,131.3508,115154.0
2022-05-02 12:00:00,141.52,141.77,140.5,141.02,122979.0,131.3693,131.6014,130.4225,130.9052,122979.0
2022-05-02 12:10:00,141.05,142.06,141.02,142.06,90573.0,130.9331,131.8706,130.9052,131.8706,90573.0
2022-05-02 12:20:00,142.07,142.22,141.35,141.64,115047.0,131.8799,132.0191,131.2115,131.4807,115047.0
2022-05-02 12:30:00,141.72,142.19,140.94,140.94,91680.0,131.555,131.9913,130.8309,130.8309,91680.0
2022-05-02 12:40:00,140.99,141.38,140.87,140.94,77528.0,130.8774,131.2394,130.766,130.8309,77528.0
2022-05-02 12:50:00,140.91,141.14,140.26,140.41,95505.0,130.8031,131.0166,130.1997,130.339,95505.0
2022-05-02 13:00:00,140.47,140.59,139.96,140.31,143742.0,130.3947,130.5061,129.9212,130.2461,143742.0
2022-05-02 13:10:00,140.26,140.62,140.09,140.3,172917.0,130.1997,130.5339,130.0419,130.2369,172917.0
2022-05-02 13:20:00,140.35,140.5,139.99,140.46,111678.0,130.2833,130.4225,129.9491,130.3854,111678.0
2022-05-02 13:30:00,140.46,140.83,139.9,139.98,90692.0,130.3854,130.7288,129.8655,129.9398,90692.0
2022-05-02 13:40:00,139.92,140.09,139.32,139.34,130355.0,129.8841,130.0419,129.3271,129.3457,130355.0
2022-05-02 13:50:00,139.34,139.9,139.26,139.85,114482.0,129.3457,129.8655,129.2714,129.8191,114482.0
2022-05-02 14:00:00,139.81,140.66,139.67,140.21,144467.0,129.782,130.571,129.652,130.1533,144467.0
2022-05-02 14:10:00,140.16,140.29,139.15,139.3,104586.0,130.1069,130.2276,129.1693,129.3086,104586.0
2022-05-02 14:20:00,139.34,139.71,139.19,139.5,96899.0,129.3457,129.6892,129.2065,129.4942,96899.0
2022-05-02 14:30:00,139.5,140.25,139.43,139.96,236942.0,129.4942,130.1904,129.4293,129.9212,236942.0
2022-05-02 14:40:00,139.93,140.37,139.24,140.35,154544.0,129.8934,130.3018,129.2529,130.2833,154544.0
2022-05-02 14:50:00,140.34,141.02,140.13,140.46,138847.0,130.274,130.9052,130.079,130.3854,138847.0
2022-05-02 15:00:00,140.44,141.55,140.28,141.28,235370.0,130.3668,131.3972,130.2183,131.1466,235370.0
2022-05-02 15:10:00,141.33,142.71,141.33,142.61,267040.0,131.193,132.474,131.193,132.3812,267040.0
2022-05-02 15:20:00,142.63,143.23,142.61,142.91,279327.0,132.3997,132.9567,132.3812,132.6596,279327.0
2022-05-02 15:30:00,142.89,143.97,142.88,143.57,240927.0,132.6411,133.6436,132.6318,133.2723,240927.0
2022-05-02 15:40:00,143.64,144.79,143.45,144.77,591499.0,133.3373,134.4048,133.1609,134.3862,591499.0
2022-05-02 15:50:00,144.73,145.66,144.63,145.34,1037022.0,134.3491,135.2124,134.2563,134.9154,1037022.0
2022-05-03 09:30:00,144.86,145.03,142.86,143.28,308469.0,134.4698,134.6276,132.6132,133.0031,308469.0
2022-05-03 09:40:00,143.37,144.18,142.82,143.11,149748.0,133.0867,133.8386,132.5761,132.8453,149748.0
2022-05-03 09:50:00,143.13,144.47,142.98,144.41,138372.0,132.8639,134.1078,132.7246,134.0521,138372.0
2022-05-03 10:00:00,144.5,145.4,144.41,144.83,171682.0,134.1356,134.9711,134.0521,134.4419,171682.0
2022-05-03 10:10:00,144.73,144.75,143.7,144.29,97807.0,134.3491,134.3677,133.393,133.9407,97807.0
2022-05-03 10:20:00,144.25,144.75,143.88,144.46,66909.0,133.9035,134.3677,133.5601,134.0985,66909.0
2022-05-03 10:30:00,144.55,145.01,143.83,144.05,121370.0,134.182,134.609,133.5137,133.7179,121370.0
2022-05-03 10:40:00,144.07,144.08,143.08,143.37,101702.0,133.7364,133.7457,132.8175,133.0867,101702.0
2022-05-03 10:50:00,143.37,143.83,143.17,143.7,90871.0,133.0867,133.5137,132.901,133.393,90871.0
2022-05-03 11:00:00,143.66,145.04,143.36,144.97,106935.0,133.3559,134.6369,133.0774,134.5719,106935.0
2022-05-03 11:10:00,145.0,145.03,143.89,144.36,75996.0,134.5997,134.6276,133.5694,134.0056,75996.0
2022-05-03 11:20:00,144.4,145.04,144.27,144.35,70537.0,134.0428,134.6369,133.9221,133.9964,70537.0
2022-05-03 11:30:00,144.4,144.48,143.89,144.05,77770.0,134.0428,134.117,133.5694,133.7179,77770.0
2022-05-03 11:40:00,144.1,144.52,143.95,144.23,47079.0,133.7643,134.1542,133.6251,133.885,47079.0
2022-05-03 11:50:00,144.28,144.82,144.04,144.82,53167.0,133.9314,134.4327,133.7086,134.4327,53167.0
2022-05-03 12:00:00,144.79,145.03,143.52,143.66,90650.0,134.4048,134.6276,133.2259,133.3559,90650.0
2022-05-03 12:10:00,143.65,144.46,143.62,144.4,83055.0,133.3466,134.0985,133.3187,134.0428,83055.0
2022-05-03 12:20:00,144.38,144.53,143.99,144.04,52277.0,134.0242,134.1635,133.6622,133.7086,52277.0
2022-05-03 12:30:00,143.95,144.32,143.79,143.99,73653.0,133.6251,133.9685,133.4765,133.6622,73653.0
2022-05-03 12:40:00,143.98,144.66,143.89,144.34,61298.0,133.6529,134.2841,133.5694,133.9871,61298.0
2022-05-03 12:50:00,144.23,144.61,143.97,144.52,42278.0,133.885,134.2377,133.6436,134.1542,42278.0
2022-05-03 13:00:00,144.56,145.06,144.13,144.45,106839.0,134.1913,134.6554,133.7921,134.0892,106839.0
2022-05-03 13:10:00,144.45,145.02,144.27,144.89,76847.0,134.0892,134.6183,133.9221,134.4976,76847.0
2022-05-03 13:20:00,144.93,145.19,144.6,144.83,75506.0,134.5348,134.7761,134.2284,134.4419,75506.0
2022-05-03 13:30:00,144.85,145.35,144.72,145.27,60079.0,134.4605,134.9246,134.3398,134.8504,60079.0
2022-05-03 13:40:00,145.27,145.69,144.91,145.33,128501.0,134.8504,135.2403,134.5162,134.9061,128501.0
2022-05-03 13:50:00,145.25,145.32,144.88,144.97,53820.0,134.8318,134.8968,134.4883,134.5719,53820.0
2022-05-03 14:00:00,144.93,144.99,144.18,144.21,58461.0,134.5348,134.5905,133.8386,133.8664,58461.0
2022-05-03 14:10:00,144.2,144.29,143.55,143.69,78707.0,133.8571,133.9407,133.2537,133.3837,78707.0
2022-05-03 14:20:00,143.7,143.74,143.44,143.55,58019.0,133.393,133.4301,133.1516,133.2537,58019.0
2022-05-03 14:30:00,143.54,144.11,143.34,143.39,92330.0,133.2445,133.7736,133.0588,133.1052,92330.0
2022-05-03 14:40:00,143.43,143.82,142.76,143.54,76386.0,133.1424,133.5044,132.5204,133.2445,76386.0
2022-05-03 14:50:00,143.5,144.44,143.45,144.44,75417.0,133.2073,134.0799,133.1609,134.0799,75417.0
2022-05-03 15:00:00,144.5,144.8,144.21,144.61,100917.0,134.1356,134.4141,133.8664,134.2377,100917.0
2022-05-03 15:10:00,144.59,144.76,144.0,144.02,111085.0,134.2192,134.377,133.6715,133.69,111085.0
2022-05-03 15:20:00,144.08,144.49,143.73,143.97,79842.0,133.7457,134.1263,133.4208,133.6436,79842.0
2022-05-03 15:30:00,143.98,144.35,143.7,143.88,117616.0,133.6529,133.9964,133.393,133.5601,117616.0
2022-05-03 15:40:00,143.88,144.38,143.31,144.03,223772.0,133.5601,134.0242,133.031,133.6993,223772.0
2022-05-03 15:50:00,144.0,144.43,143.44,144.31,537917.0,133.6715,134.0706,133.1516,133.9592,537917.0
2022-05-04 09:30:00,145.0,145.04,143.09,144.45,277659.0,134.5997,134.6369,132.8267,134.0892,277659.0
2022-05-04 09:40:00,144.38,145.54,144.07,145.51,213007.0,134.0242,135.101,133.7364,135.0732,213007.0
2022-05-04 09:50:00,145.5,146.03,144.29,144.3,180616.0,135.0639,135.5559,133.9407,133.95,180616.0
2022-05-04 10:00:00,144.31,144.45,143.23,143.48,153658.0,133.9592,134.0892,132.9567,133.1888,153658.0
2022-05-04 10:10:00,143.52,143.92,142.76,142.87,62849.0,133.2259,133.5972,132.5204,132.6225,62849.0
2022-05-04 10:20:00,142.93,143.38,142.78,143.14,68697.0,132.6782,133.0959,132.539,132.8732,68697.0
2022-05-04 10:30:00,143.16,143.29,142.38,142.46,85222.0,132.8917,133.0124,132.1677,132.2419,85222.0
2022-05-04 10:40:00,142.46,142.98,142.32,142.37,88954.0,132.2419,132.7246,132.112,132.1584,88954.0
2022-05-04 10:50:00,142.42,142.46,141.85,142.22,104355.0,132.2048,132.2419,131.6757,132.0191,104355.0
2022-05-04 11:00:00,142.2,142.23,141.55,141.9,95527.0,132.0006,132.0284,131.3972,131.7221,95527.0
2022-05-04 11:10:00,141.88,141.9,141.3,141.72,114712.0,131.7035,131.7221,131.1651,131.555,114712.0
2022-05-04 11:20:00,141.72,141.83,140.96,141.15,128051.0,131.555,131.6571,130.8495,131.0259,128051.0
2022-05-04 11:30:00,141.11,141.13,140.47,140.53,182516.0,130.9888,131.0073,130.3947,130.4504,182516.0
2022-05-04 11:40:00,140.53,140.76,140.35,140.67,141193.0,130.4504,130.6639,130.2833,130.5803,141193.0
2022-05-04 11:50:00,140.64,141.13,140.46,141.07,227057.0,130.5525,131.0073,130.3854,130.9516,227057.0
2022-05-04 12:00:00,141.06,141.52,140.97,141.34,66863.0,130.9423,131.3693,130.8588,131.2023,66863.0
2022-05-04 12:10:00,141.35,141.91,141.1,141.83,52692.0,131.2115,131.7314,130.9795,131.6571,52692.0
2022-05-04 12:20:00,141.77,142.99,141.77,142.68,93528.0,131.6014,132.7339,131.6014,132.4461,93528.0
2022-05-04 12:30:00,142.74,143.06,142.46,142.99,72256.0,132.5018,132.7989,132.2419,132.7339,72256.0
2022-05-04 12:40:00,143.01,143.05,142.59,142.7,47128.0,132.7525,132.7896,132.3626,132.4647,47128.0
2022-05-04 12:50:00,142.66,143.23,142.61,143.17,196122.0,132.4276,132.9567,132.3812,132.901,196122.0
2022-05-04 13:00:00,143.17,143.62,142.99,143.04,75942.0,132.901,133.3187,132.7339,132.7803,75942.0
2022-05-04 13:10:00,143.03,143.08,142.7,142.87,62293.0,132.771,132.8175,132.4647,132.6225,62293.0
2022-05-04 13:20:00,142.94,143.1,142.76,142.85,49791.0,132.6875,132.836,132.5204,132.604,49791.0
2022-05-04 13:30:00,142.82,143.24,142.66,142.79,51119.0,132.5761,132.966,132.4276,132.5483,51119.0
2022-05-04 13:40:00,142.81,142.9,142.65,142.69,33740.0,132.5668,132.6504,132.4183,132.4554,33740.0
2022-05-04 13:50:00,142.64,143.54,142.54,143.3,69519.0,132.409,133.2445,132.3162,133.0217,69519.0
2022-05-04 14:00:00,143.34,144.73,142.36,143.23,241894.0,133.0588,134.3491,132.1491,132.9567,241894.0
2022-05-04 14:10:00,143.25,143.57,142.38,142.6,77998.0,132.9753,133.2723,132.1677,132.3719,77998.0
2022-05-04 14:20:00,142.45,143.7,141.7,143.25,112604.0,132.2326,133.393,131.5364,132.9753,112604.0
2022-05-04 14:30:00,143.38,143.57,141.13,142.16,206081.0,133.0959,133.2723,131.0073,131.9634,206081.0
2022-05-04 14:40:00,142.19,145.52,141.86,144.99,211537.0,131.9913,135.0824,131.685,134.5905,211537.0
2022-05-04 14:50:00,144.99,146.33,144.71,145.98,177610.0,134.5905,135.8343,134.3305,135.5095,177610.0
2022-05-04 15:00:00,146.09,146.98,145.82,146.76,226620.0,135.6116,136.4377,135.3609,136.2335,226620.0
2022-05-04 15:10:00,146.77,147.88,146.75,147.13,253321.0,136.2428,137.2732,136.2242,136.577,253321.0
2022-05-04 15:20:00,147.13,148.02,147.03,147.82,201708.0,136.577,137.4031,136.4841,137.2175,201708.0
2022-05-04 15:30:00,147.83,148.75,147.82,148.56,439024.0,137.2268,138.0808,137.2175,137.9044,439024.0
2022-05-04 15:40:00,148.55,149.13,148.35,149.06,667655.0,137.8951,138.4335,137.7095,138.3685,667655.0
2022-05-04 15:50:00,149.05,149.5,148.74,149.07,788494.0,138.3593,138.777,138.0715,138.3778,788494.0
2022-05-05 09:30:00,147.09,147.09,144.04,144.32,580047.0,136.5398,136.5398,133.7086,133.9685,580047.0
2022-05-05 09:40:00,144.29,144.87,143.21,144.04,304191.0,133.9407,134.4791,132.9381,133.7086,304191.0
2022-05-05 09:50:00,144.03,144.38,142.85,143.82,310425.0,133.6993,134.0242,132.604,133.5044,310425.0
2022-05-05 10:00:00,143.84,143.95,142.2,142.95,271649.0,133.5229,133.6251,132.0006,132.6968,271649.0
2022-05-05 10:10:00,142.97,143.13,141.71,141.72,353071.0,132.7153,132.8639,131.5457,131.555,353071.0
2022-05-05 10:20:00,141.71,141.79,140.84,141.27,337577.0,131.5457,131.62,130.7381,131.1373,337577.0
2022-05-05 10:30:00,141.23,141.33,140.28,140.29,227159.0,131.1001,131.193,130.2183,130.2276,227159.0
2022-05-05 10:40:00,140.31,141.37,140.0,140.73,247020.0,130.2461,131.2301,129.9584,130.636,247020.0
2022-05-05 10:50:00,140.66,140.75,139.84,140.66,447738.0,130.571,130.6546,129.8098,130.571,447738.0
2022-05-05 11:00:00,140.65,140.74,139.18,139.5,246704.0,130.5618,130.6453,129.1972,129.4942,246704.0
2022-05-05 11:10:00,139.52,139.99,139.3,139.84,240515.0,129.5128,129.9491,129.3086,129.8098,240515.0
2022-05-05 11:20:00,139.84,140.67,139.52,140.62,331159.0,129.8098,130.5803,129.5128,130.5339,331159.0
2022-05-05 11:30:00,140.52,142.05,140.52,141.61,288345.0,130.4411,131.8613,130.4411,131.4529,288345.0
2022-05-05 11:40:00,141.6,141.85,140.85,141.08,145002.0,131.4436,131.6757,130.7474,130.9609,145002.0
2022-05-05 11:50:00,141.15,141.16,140.05,140.28,127050.0,131.0259,131.0352,130.0048,130.2183,127050.0
2022-05-05 12:00:00,140.22,140.66,139.38,140.51,235829.0,130.1626,130.571,129.3828,130.4318,235829.0
2022-05-05 12:10:00,140.47,141.63,140.33,141.5,154321.0,130.3947,131.4715,130.2647,131.3508,154321.0
2022-05-05 12:20:00,141.48,141.78,140.84,141.29,126059.0,131.3322,131.6107,130.7381,131.1558,126059.0
2022-05-05 12:30:00,141.22,141.92,140.89,141.14,136284.0,131.0909,131.7407,130.7845,131.0166,136284.0
2022-05-05 12:40:00,141.15,141.3,140.7,141.06,93291.0,131.0259,131.1651,130.6082,130.9423,93291.0
2022-05-05 12:50:00,141.09,141.97,141.04,141.97,100935.0,130.9702,131.7871,130.9238,131.7871,100935.0
2022-05-05 13:00:00,142.0,143.07,141.98,142.99,203818.0,131.8149,132.8082,131.7964,132.7339,203818.0
2022-05-05 13:10:00,142.98,143.01,142.18,142.77,91784.0,132.7246,132.7525,131.982,132.5297,91784.0
2022-05-05 13:20:00,142.72,143.07,142.2,142.42,173915.0,132.4833,132.8082,132.0006,132.2048,173915.0
2022-05-05 13:30:00,142.34,142.83,141.88,142.3,149099.0,132.1305,132.5854,131.7035,132.0934,149099.0
2022-05-05 13:40:00,142.33,142.86,141.91,141.94,90069.0,132.1213,132.6132,131.7314,131.7592,90069.0
2022-05-05 13:50:00,141.92,141.92,141.29,141.69,98582.0,131.7407,131.7407,131.1558,131.5272,98582.0
2022-05-05 14:00:00,141.63,141.96,141.21,141.77,47208.0,131.4715,131.7778,131.0816,131.6014,47208.0
2022-05-05 14:10:00,141.86,142.37,141.46,142.34,69750.0,131.685,132.1584,131.3137,132.1305,69750.0
2022-05-05 14:20:00,142.36,142.4,140.72,140.72,153443.0,132.1491,132.1862,130.6267,130.6267,153443.0
2022-05-05 14:30:00,140.72,141.01,140.64,140.94,80680.0,130.6267,130.8959,130.5525,130.8309,80680.0
2022-05-05 14:40:00,140.84,141.39,140.67,141.12,123040.0,130.7381,131.2487,130.5803,130.998,123040.0
2022-05-05 14:50:00,141.07,141.92,140.88,141.28,99802.0,130.9516,131.7407,130.7753,131.1466,99802.0
2022-05-05 15:00:00,141.38,141.45,140.16,140.36,139887.0,131.2394,131.3044,130.1069,130.2926,139887.0
2022-05-05 15:10:00,140.4,140.4,139.54,139.69,176959.0,130.3297,130.3297,129.5314,129.6706,176959.0
2022-05-05 15:20:00,139.67,140.14,139.35,139.58,180490.0,129.652,130.0883,129.355,129.5685,180490.0
2022-05-05 15:30:00,139.6,140.76,139.33,140.52,257898.0,129.5871,130.6639,129.3364,130.4411,257898.0
2022-05-05 15:40:00,140.55,140.97,139.78,139.78,289201.0,130.4689,130.8588,129.7542,129.7542,289201.0
2022-05-05 15:50:00,139.81,142.06,139.81,141.7,941181.0,129.782,131.8706,129.782,131.5364,941181.0
2022-05-06 09:30:00,140.85,141.25,138.29,138.79,297716.0,130.7474,131.1187,128.371,128.8352,297716.0
2022-05-06 09:40:00,138.79,140.14,138.52,139.09,161249.0,128.8352,130.0883,128.5845,129.1136,161249.0
2022-05-06 09:50:00,139.08,139.19,137.88,138.64,162867.0,129.1044,129.2065,127.9904,128.6959,162867.0
2022-05-06 10:00:00,138.75,141.53,138.62,141.12,289813.0,128.798,131.3786,128.6774,130.998,289813.0
2022-05-06 10:10:00,141.12,143.17,140.8,142.38,304328.0,130.998,132.901,130.701,132.1677,304328.0
2022-05-06 10:20:00,142.34,142.38,140.91,140.94,187097.0,132.1305,132.1677,130.8031,130.8309,187097.0
2022-05-06 10:30:00,140.99,142.15,140.01,140.61,172719.0,130.8774,131.9542,129.9677,130.5246,172719.0
2022-05-06 10:40:00,140.67,142.92,140.41,142.63,153182.0,130.5803,132.6689,130.339,132.3997,153182.0
2022-05-06 10:50:00,142.75,142.95,141.61,142.63,207799.0,132.5111,132.6968,131.4529,132.3997,207799.0
2022-05-06 11:00:00,142.61,142.87,141.8,142.53,224179.0,132.3812,132.6225,131.6293,132.3069,224179.0
2022-05-06 11:10:00,142.52,143.08,141.67,142.93,194240.0,132.2976,132.8175,131.5086,132.6782,194240.0
2022-05-06 11:20:00,142.94,144.1,142.8,143.85,252609.0,132.6875,133.7643,132.5575,133.5322,252609.0
2022-05-06 11:30:00,143.98,144.06,141.57,141.66,230136.0,133.6529,133.7272,131.4158,131.4993,230136.0
2022-05-06 11:40:00,141.73,142.37,141.55,141.94,172524.0,131.5643,132.1584,131.3972,131.7592,172524.0
2022-05-06 11:50:00,141.9,142.4,141.07,141.29,87847.0,131.7221,132.1862,130.9516,131.1558,87847.0
2022-05-06 12:00:00,141.26,143.06,141.17,142.31,114954.0,131.128,132.7989,131.0445,132.1027,114954.0
2022-05-06 12:10:00,142.19,142.25,141.11,141.15,89152.0,131.9913,132.047,130.9888,131.0259,89152.0
2022-05-06 12:20:00,141.15,142.66,141.13,142.31,96147.0,131.0259,132.4276,131.0073,132.1027,96147.0
2022-05-06 12:30:00,142.24,142.73,141.59,142.14,86226.0,132.0377,132.4926,131.4343,131.9449,86226.0
2022-05-06 12:40:00,142.28,142.71,141.93,142.34,55960.0,132.0748,132.474,131.7499,132.1305,55960.0
2022-05-06 12:50:00,142.37,143.44,141.82,143.25,120351.0,132.1584,133.1516,131.6478,132.9753,120351.0
2022-05-06 13:00:00,143.38,143.49,142.73,143.01,94449.0,133.0959,133.198,132.4926,132.7525,94449.0
2022-05-06 13:10:00,143.02,143.27,141.78,141.85,57425.0,132.7618,132.9938,131.6107,131.6757,57425.0
2022-05-06 13:20:00,141.75,142.55,141.71,141.99,75946.0,131.5829,132.3255,131.5457,131.8056,75946.0
2022-05-06 13:30:00,142.03,142.41,141.27,141.56,75575.0,131.8428,132.1955,131.1373,131.4065,75575.0
2022-05-06 13:40:00,141.53,142.04,141.17,141.42,70644.0,131.3786,131.8521,131.0445,131.2765,70644.0
2022-05-06 13:50:00,141.51,141.62,140.65,140.79,78278.0,131.3601,131.4622,130.5618,130.6917,78278.0
2022-05-06 14:00:00,140.84,141.3,140.2,140.25,84849.0,130.7381,131.1651,130.144,130.1904,84849.0
2022-05-06 14:10:00,140.28,141.15,140.21,140.71,64146.0,130.2183,131.0259,130.1533,130.6174,64146.0
2022-05-06 14:20:00,140.68,140.74,140.23,140.48,88637.0,130.5896,130.6453,130.1719,130.4039,88637.0
2022-05-06 14:30:00,140.49,140.64,139.9,140.17,64491.0,130.4132,130.5525,129.8655,130.1162,64491.0
2022-05-06 14:40:00,140.14,140.66,139.95,140.56,66636.0,130.0883,130.571,129.912,130.4782,66636.0
2022-05-06 14:50:00,140.56,141.15,140.1,140.16,72770.0,130.4782,131.0259,130.0512,130.1069,72770.0
2022-05-06 15:00:00,140.16,140.31,139.35,139.35,165619.0,130.1069,130.2461,129.355,129.355,165619.0
2022-05-06 15:10:00,139.34,139.85,139.11,139.56,224345.0,129.3457,129.8191,129.1322,129.5499,224345.0
2022-05-06 15:20:00,139.55,139.55,138.88,139.38,199539.0,129.5406,129.5406,128.9187,129.3828,199539.0
2022-05-06 15:30:00,139.37,140.66,139.1,140.61,256661.0,129.3736,130.571,129.1229,130.5246,256661.0
2022-05-06 15:40:00,140.65,140.85,139.86,140.4,186413.0,130.5618,130.7474,129.8284,130.3297,186413.0
2022-05-06 15:50:00,140.39,141.05,140.29,140.56,534340.0,130.3204,130.9331,130.2276,130.4782,534340.0
2022-05-09 09:30:00,137.9,140.11,137.6,139.1,361792.0,128.009,130.0605,127.7305,129.1229,361792.0
2022-05-09 09:40:00,139.16,139.9,138.27,139.16,169683.0,129.1786,129.8655,128.3525,129.1786,169683.0
2022-05-09 09:50:00,139.25,139.87,138.54,138.78,131836.0,129.2622,129.8377,128.6031,128.8259,131836.0
2022-05-09 10:00:00,138.91,139.34,138.22,138.24,87159.0,128.9466,129.3457,128.306,128.3246,87159.0
2022-05-09 10:10:00,138.27,139.36,138.24,138.97,123151.0,128.3525,129.3643,128.3246,129.0022,123151.0
2022-05-09 10:20:00,138.93,139.13,137.75,137.81,204356.0,128.9651,129.1508,127.8698,127.9255,204356.0
2022-05-09 10:30:00,137.78,137.78,136.75,136.85,120092.0,127.8976,127.8976,126.9415,127.0343,120092.0
2022-05-09 10:40:00,136.93,137.78,136.85,137.21,141254.0,127.1086,127.8976,127.0343,127.3685,141254.0
2022-05-09 10:50:00,137.28,137.54,136.56,136.57,122768.0,127.4335,127.6748,126.7651,126.7744,122768.0
2022-05-09 11:00:00,136.55,137.02,135.81,136.09,218164.0,126.7558,127.1921,126.0689,126.3288,218164.0
2022-05-09 11:10:00,136.08,136.34,135.69,136.04,158146.0,126.3195,126.5609,125.9575,126.2824,158146.0
2022-05-09 11:20:00,136.06,136.07,135.19,135.22,168428.0,126.301,126.3103,125.4934,125.5212,168428.0
2022-05-09 11:30:00,135.22,135.94,134.85,135.82,184471.0,125.5212,126.1896,125.1778,126.0782,184471.0
2022-05-09 11:40:00,135.8,136.3,135.47,135.64,144285.0,126.0596,126.5238,125.7533,125.9111,144285.0
2022-05-09 11:50:00,135.68,136.37,135.62,135.93,65647.0,125.9482,126.5887,125.8925,126.1803,65647.0
2022-05-09 12:00:00,135.92,136.6,135.31,136.21,64904.0,126.171,126.8022,125.6048,126.4402,64904.0
2022-05-09 12:10:00,136.19,137.08,136.16,136.71,75252.0,126.4216,127.2478,126.3938,126.9044,75252.0
2022-05-09 12:20:00,136.71,136.97,136.38,136.6,62932.0,126.9044,127.1457,126.598,126.8022,62932.0
2022-05-09 12:30:00,136.43,137.0,135.98,135.99,70800.0,126.6444,127.1735,126.2267,126.236,70800.0
2022-05-09 12:40:00,135.99,136.24,135.87,136.18,84871.0,126.236,126.4681,126.1246,126.4124,84871.0
2022-05-09 12:50:00,136.13,136.23,135.35,135.46,113809.0,126.366,126.4588,125.6419,125.744,113809.0
2022-05-09 13:00:00,135.43,135.85,135.29,135.67,53546.0,125.7162,126.106,125.5862,125.9389,53546.0
2022-05-09 13:10:00,135.62,135.84,135.35,135.71,40185.0,125.8925,126.0968,125.6419,125.9761,40185.0
2022-05-09 13:20:00,135.67,136.2,135.44,136.02,50231.0,125.9389,126.4309,125.7254,126.2638,50231.0
2022-05-09 13:30:00,136.05,136.3,135.43,135.72,82492.0,126.2917,126.5238,125.7162,125.9854,82492.0
2022-05-09 13:40:00,135.66,136.28,135.64,135.78,95907.0,125.9297,126.5052,125.9111,126.0411,95907.0
2022-05-09 13:50:00,135.78,135.94,135.27,135.55,74474.0,126.0411,126.1896,125.5676,125.8276,74474.0
2022-05-09 14:00:00,135.58,135.76,135.12,135.39,85935.0,125.8554,126.0225,125.4284,125.679,85935.0
2022-05-09 14:10:00,135.29,135.89,135.2,135.77,75585.0,125.5862,126.1432,125.5027,126.0318,75585.0
2022-05-09 14:20:00,135.81,135.88,135.06,135.25,60362.0,126.0689,126.1339,125.3727,125.5491,60362.0
2022-05-09 14:30:00,135.23,135.55,134.82,135.1,124778.0,125.5305,125.8276,125.1499,125.4098,124778.0
2022-05-09 14:40:00,135.05,135.6,134.87,135.1,60746.0,125.3634,125.874,125.1963,125.4098,60746.0
2022-05-09 14:50:00,135.05,136.17,134.78,136.04,98477.0,125.3634,126.4031,125.1128,126.2824,98477.0
2022-05-09 15:00:00,136.01,136.85,135.75,136.14,116913.0,126.2546,127.0343,126.0132,126.3752,116913.0
2022-05-09 15:10:00,136.09,136.7,136.08,136.21,80331.0,126.3288,126.8951,126.3195,126.4402,80331.0
2022-05-09 15:20:00,136.12,136.16,135.33,135.51,167451.0,126.3567,126.3938,125.6233,125.7904,167451.0
2022-05-09 15:30:00,135.53,135.53,135.0,135.42,224757.0,125.809,125.809,125.317,125.7069,224757.0
2022-05-09 15:40:00,135.4,135.43,134.37,134.49,380314.0,125.6883,125.7162,124.7322,124.8436,380314.0
2022-05-09 15:50:00,134.48,135.3,134.06,134.93,676641.0,124.8343,125.5955,124.4444,125.252,676641.0
2022-05-10 09:30:00,139.57,139.8,137.68,137.76,432100.0,129.5592,129.7727,127.8048,127.879,432100.0
2022-05-10 09:40:00,137.74,138.3,136.44,136.68,132920.0,127.8605,128.3803,126.6537,126.8765,132920.0
2022-05-10 09:50:00,136.57,138.5,136.57,138.32,146084.0,126.7744,128.566,126.7744,128.3989,146084.0
2022-05-10 10:00:00,138.22,139.41,138.03,138.58,228770.0,128.306,129.4107,128.1297,128.6402,228770.0
2022-05-10 10:10:00,138.65,139.1,138.23,138.94,100517.0,128.7052,129.1229,128.3153,128.9744,100517.0
2022-05-10 10:20:00,138.97,139.21,137.85,138.21,94023.0,129.0022,129.225,127.9626,128.2968,94023.0
2022-05-10 10:30:00,138.21,138.68,137.26,137.38,85032.0,128.2968,128.7331,127.4149,127.5263,85032.0
2022-05-10 10:40:00,137.41,137.41,135.84,135.98,106219.0,127.5541,127.5541,126.0968,126.2267,106219.0
2022-05-10 10:50:00,136.01,136.52,135.42,136.11,120082.0,126.2546,126.728,125.7069,126.3474,120082.0
2022-05-10 11:00:00,135.98,136.6,135.38,135.48,70188.0,126.2267,126.8022,125.6697,125.7626,70188.0
2022-05-10 11:10:00,135.39,136.38,135.2,136.32,85733.0,125.679,126.598,125.5027,126.5423,85733.0
2022-05-10 11:20:00,136.36,136.36,135.05,135.74,149239.0,126.5795,126.5795,125.3634,126.0039,149239.0
2022-05-10 11:30:00,135.77,136.59,135.1,136.45,124604.0,126.0318,126.793,125.4098,126.663,124604.0
2022-05-10 11:40:00,136.45,136.58,135.7,135.86,65848.0,126.663,126.7837,125.9668,126.1153,65848.0
2022-05-10 11:50:00,135.85,136.4,135.29,136.1,65053.0,126.106,126.6166,125.5862,126.3381,65053.0
2022-05-10 12:00:00,136.1,136.73,135.73,135.73,86493.0,126.3381,126.9229,125.9946,125.9946,86493.0
2022-05-10 12:10:00,135.88,136.29,135.62,135.91,127797.0,126.1339,126.5145,125.8925,126.1617,127797.0
2022-05-10 12:20:00,135.73,136.16,135.59,135.69,74300.0,125.9946,126.3938,125.8647,125.9575,74300.0
2022-05-10 12:30:00,135.67,136.02,134.81,134.87,156685.0,125.9389,126.2638,125.1406,125.1963,156685.0
2022-05-10 12:40:00,134.82,135.75,134.73,135.59,130816.0,125.1499,126.0132,125.0664,125.8647,130816.0
2022-05-10 12:50:00,135.53,135.53,134.69,134.75,94489.0,125.809,125.809,125.0292,125.0849,94489.0
2022-05-10 13:00:00,134.76,136.01,134.63,135.85,79157.0,125.0942,126.2546,124.9735,126.106,79157.0
2022-05-10 13:10:00,135.87,135.92,135.33,135.52,87035.0,126.1246,126.171,125.6233,125.7997,87035.0
2022-05-10 13:20:00,135.58,136.7,135.34,136.66,82370.0,125.8554,126.8951,125.6326,126.8579,82370.0
2022-05-10 13:30:00,136.63,137.62,136.63,137.52,95410.0,126.8301,127.7491,126.8301,127.6563,95410.0
2022-05-10 13:40:00,137.51,138.47,137.49,138.36,143248.0,127.647,128.5381,127.6284,128.436,143248.0
2022-05-10 13:50:00,138.43,138.53,137.72,138.24,161184.0,128.501,128.5938,127.8419,128.3246,161184.0
2022-05-10 14:00:00,138.27,138.35,137.43,137.48,126931.0,128.3525,128.4267,127.5727,127.6191,126931.0
2022-05-10 14:10:00,137.51,138.26,137.04,137.62,90372.0,127.647,128.3432,127.2107,127.7491,90372.0
2022-05-10 14:20:00,137.69,137.95,136.83,137.42,38823.0,127.8141,128.0554,127.0157,127.5634,38823.0
2022-05-10 14:30:00,137.41,137.8,137.18,137.7,58118.0,127.5541,127.9162,127.3406,127.8233,58118.0
2022-05-10 14:40:00,137.68,138.53,137.37,138.02,71203.0,127.8048,128.5938,127.517,128.1204,71203.0
2022-05-10 14:50:00,138.06,138.48,137.7,138.26,50224.0,128.1575,128.5474,127.8233,128.3432,50224.0
2022-05-10 15:00:00,138.3,138.84,137.98,138.42,131967.0,128.3803,128.8816,128.0833,128.4917,131967.0
2022-05-10 15:10:00,138.4,138.92,138.25,138.7,91029.0,128.4731,128.9558,128.3339,128.7516,91029.0
2022-05-10 15:20:00,138.7,138.74,137.53,137.78,106606.0,128.7516,128.7887,127.6655,127.8976,106606.0
2022-05-10 15:30:00,137.79,137.79,136.79,136.83,122711.0,127.9069,127.9069,126.9786,127.0157,122711.0
2022-05-10 15:40:00,136.8,137.34,136.62,137.08,206069.0,126.9879,127.4892,126.8208,127.2478,206069.0
2022-05-10 15:50:00,137.06,137.37,136.45,136.8,371557.0,127.2292,127.517,126.663,126.9879,371557.0
2022-05-11 09:30:00,135.02,136.3,133.81,134.54,332803.0,125.3356,126.5238,124.2124,124.89,332803.0
2022-05-11 09:40:00,134.27,137.75,134.08,137.62,254978.0,124.6394,127.8698,124.463,127.7491,254978.0
2022-05-11 09:50:00,137.55,138.29,136.18,137.25,126408.0,127.6841,128.371,126.4124,127.4056,126408.0
2022-05-11 10:00:00,137.17,137.83,136.19,136.25,127074.0,127.3314,127.944,126.4216,126.4773,127074.0
2022-05-11 10:10:00,136.31,137.41,136.0,137.28,120055.0,126.533,127.5541,126.2453,127.4335,120055.0
2022-05-11 10:20:00,137.35,137.75,136.7,137.25,124785.0,127.4984,127.8698,126.8951,127.4056,124785.0
2022-05-11 10:30:00,137.13,137.58,136.09,137.24,157509.0,127.2942,127.7119,126.3288,127.3963,157509.0
2022-05-11 10:40:00,137.16,137.5,136.23,136.38,104335.0,127.3221,127.6377,126.4588,126.598,104335.0
2022-05-11 10:50:00,136.37,136.43,135.42,135.78,74357.0,126.5887,126.6444,125.7069,126.0411,74357.0
2022-05-11 11:00:00,135.73,135.81,134.96,135.28,119706.0,125.9946,126.0689,125.2799,125.5769,119706.0
2022-05-11 11:10:00,135.25,135.65,134.18,134.26,332130.0,125.5491,125.9204,124.5558,124.6301,332130.0
2022-05-11 11:20:00,134.23,135.62,133.94,135.44,290910.0,124.6022,125.8925,124.333,125.7254,290910.0
2022-05-11 11:30:00,135.47,136.64,135.24,136.24,160469.0,125.7533,126.8394,125.5398,126.4681,160469.0
2022-05-11 11:40:00,136.27,136.47,135.84,136.03,171203.0,126.4959,126.6816,126.0968,126.2731,171203.0
2022-05-11 11:50:00,136.0,136.03,135.05,135.21,85066.0,126.2453,126.2731,125.3634,125.5119,85066.0
2022-05-11 12:00:00,135.14,135.17,134.66,134.72,83800.0,125.447,125.4748,125.0014,125.0571,83800.0
2022-05-11 12:10:00,134.7,134.97,134.43,134.63,91131.0,125.0385,125.2892,124.7879,124.9735,91131.0
2022-05-11 12:20:00,134.55,135.51,134.2,134.32,104858.0,124.8993,125.7904,124.5744,124.6858,104858.0
2022-05-11 12:30:00,134.21,134.38,133.85,134.15,116822.0,124.5837,124.7415,124.2495,124.528,116822.0
2022-05-11 12:40:00,134.16,134.62,133.51,133.87,134275.0,124.5373,124.9643,123.9339,124.2681,134275.0
2022-05-11 12:50:00,133.86,133.94,133.07,133.31,102906.0,124.2588,124.333,123.5254,123.7482,102906.0
2022-05-11 13:00:00,133.29,133.36,132.75,133.12,146601.0,123.7297,123.7946,123.2284,123.5718,146601.0
2022-05-11 13:10:00,133.15,133.58,133.03,133.31,140538.0,123.5997,123.9989,123.4883,123.7482,140538.0
2022-05-11 13:20:00,133.35,133.9,133.07,133.29,173238.0,123.7853,124.2959,123.5254,123.7297,173238.0
2022-05-11 13:30:00,133.31,133.71,132.79,132.81,108724.0,123.7482,124.1195,123.2655,123.2841,108724.0
2022-05-11 13:40:00,132.78,133.1,132.72,133.1,122968.0,123.2562,123.5533,123.2005,123.5533,122968.0
2022-05-11 13:50:00,133.07,133.33,132.52,132.65,108517.0,123.5254,123.7668,123.0149,123.1356,108517.0
2022-05-11 14:00:00,132.66,133.53,132.65,132.99,177617.0,123.1448,123.9524,123.1356,123.4512,177617.0
2022-05-11 14:10:00,132.99,133.76,132.86,133.51,78653.0,123.4512,124.1659,123.3305,123.9339,78653.0
2022-05-11 14:20:00,133.51,134.31,133.09,133.82,88242.0,123.9339,124.6765,123.544,124.2216,88242.0
2022-05-11 14:30:00,133.86,134.16,133.49,133.65,80623.0,124.2588,124.5373,123.9153,124.0638,80623.0
2022-05-11 14:40:00,133.67,134.38,133.2,133.42,103406.0,124.0824,124.7415,123.6461,123.8503,103406.0
2022-05-11 14:50:00,133.48,133.54,132.83,132.99,61545.0,123.906,123.9617,123.3026,123.4512,61545.0
2022-05-11 15:00:00,132.99,133.11,132.44,132.84,121029.0,123.4512,123.5626,122.9406,123.3119,121029.0
2022-05-11 15:10:00,132.79,133.09,132.4,132.91,120827.0,123.2655,123.544,122.9035,123.3769,120827.0
2022-05-11 15:20:00,132.91,133.25,132.46,132.71,147692.0,123.3769,123.6925,122.9592,123.1913,147692.0
2022-05-11 15:30:00,132.72,133.18,132.49,132.65,136537.0,123.2005,123.6275,122.987,123.1356,136537.0
2022-05-11 15:40:00,132.62,132.97,132.16,132.17,185779.0,123.1077,123.4326,122.6807,122.69,185779.0
2022-05-11 15:50:00,132.15,132.45,131.89,132.3,575780.0,122.6714,122.9499,122.4301,122.8107,575780.0
2022-05-12 09:30:00,130.99,131.58,129.18,129.21,437857.0,121.5946,122.1423,119.9144,119.9423,437857.0
2022-05-12 09:40:00,129.21,131.12,128.88,130.12,240517.0,119.9423,121.7153,119.636,120.787,240517.0
2022-05-12 09:50:00,129.97,130.5,128.97,129.47,133064.0,120.6478,121.1398,119.7195,120.1836,133064.0
2022-05-12 10:00:00,129.61,131.17,129.05,131.07,193082.0,120.3136,121.7617,119.7938,121.6689,193082.0
2022-05-12 10:10:00,131.05,131.88,130.81,131.78,246176.0,121.6503,122.4208,121.4275,122.328,246176.0
2022-05-12 10:20:00,131.68,132.5,131.31,131.68,174057.0,122.2351,122.9963,121.8917,122.2351,174057.0
2022-05-12 10:30:00,131.67,132.36,130.37,131.42,147731.0,122.2258,122.8664,121.0191,121.9938,147731.0
2022-05-12 10:40:00,131.41,131.48,130.39,131.02,88582.0,121.9845,122.0495,121.0377,121.6225,88582.0
2022-05-12 10:50:00,130.96,132.67,130.96,132.47,259800.0,121.5668,123.1541,121.5668,122.9685,259800.0
2022-05-12 11:00:00,132.46,132.91,131.97,132.87,109721.0,122.9592,123.3769,122.5043,123.3398,109721.0
2022-05-12 11:10:00,132.94,133.06,131.84,132.05,130039.0,123.4048,123.5161,122.3837,122.5786,130039.0
2022-05-12 11:20:00,132.09,132.24,131.52,131.74,67222.0,122.6157,122.755,122.0866,122.2908,67222.0
2022-05-12 11:30:00,131.78,131.99,131.09,131.67,71539.0,122.328,122.5229,121.6874,122.2258,71539.0
2022-05-12 11:40:00,131.68,131.89,130.92,131.05,69871.0,122.2351,122.4301,121.5296,121.6503,69871.0
2022-05-12 11:50:00,130.99,131.07,130.01,130.05,107643.0,121.5946,121.6689,120.6849,120.722,107643.0
2022-05-12 12:00:00,130.04,130.42,129.72,130.29,109020.0,120.7128,121.0655,120.4157,120.9448,109020.0
2022-05-12 12:10:00,130.25,130.63,129.91,130.45,92857.0,120.9077,121.2604,120.5921,121.0934,92857.0
2022-05-12 12:20:00,130.51,131.52,130.33,131.39,65747.0,121.1491,122.0866,120.982,121.9659,65747.0
2022-05-12 12:30:00,131.36,132.12,131.32,131.87,66867.0,121.9381,122.6436,121.901,122.4115,66867.0
2022-05-12 12:40:00,131.89,132.7,131.54,132.22,74307.0,122.4301,123.182,122.1052,122.7364,74307.0
2022-05-12 12:50:00,132.21,132.4,131.53,131.67,65945.0,122.7271,122.9035,122.0959,122.2258,65945.0
2022-05-12 13:00:00,131.64,132.05,131.09,131.4,51645.0,122.198,122.5786,121.6874,121.9752,51645.0
2022-05-12 13:10:00,131.42,132.0,130.98,131.13,51403.0,121.9938,122.5322,121.5853,121.7246,51403.0
2022-05-12 13:20:00,131.16,131.29,130.7,130.93,42153.0,121.7524,121.8731,121.3254,121.5389,42153.0
2022-05-12 13:30:00,130.91,131.22,130.06,130.18,63476.0,121.5204,121.8081,120.7313,120.8427,63476.0
2022-05-12 13:40:00,130.03,130.16,129.3,129.3,147036.0,120.7035,120.8242,120.0258,120.0258,147036.0
2022-05-12 13:50:00,129.29,130.03,129.29,129.75,128719.0,120.0166,120.7035,120.0166,120.4436,128719.0
2022-05-12 14:00:00,129.75,129.94,128.95,128.98,198460.0,120.4436,120.6199,119.7009,119.7288,198460.0
2022-05-12 14:10:00,128.96,129.22,128.81,129.1,166070.0,119.7102,119.9516,119.571,119.8402,166070.0
2022-05-12 14:20:00,129.07,129.45,128.74,128.87,139878.0,119.8123,120.1651,119.506,119.6267,139878.0
2022-05-12 14:30:00,128.8,128.96,128.12,128.23,151239.0,119.5617,119.7102,118.9305,119.0326,151239.0
2022-05-12 14:40:00,128.21,128.63,128.03,128.22,154441.0,119.014,119.4039,118.8469,119.0233,154441.0
2022-05-12 14:50:00,128.2,128.37,127.82,128.03,248053.0,119.0047,119.1625,118.652,118.8469,248053.0
2022-05-12 15:00:00,128.02,129.19,127.94,128.98,165207.0,118.8376,119.9237,118.7634,119.7288,165207.0
2022-05-12 15:10:00,128.99,129.82,128.67,129.62,154359.0,119.7381,120.5085,119.441,120.3229,154359.0
2022-05-12 15:20:00,129.62,130.63,129.55,129.59,229265.0,120.3229,121.2604,120.2579,120.295,229265.0
2022-05-12 15:30:00,129.53,130.29,129.52,130.23,198448.0,120.2393,120.9448,120.2301,120.8891,198448.0
2022-05-12 15:40:00,130.26,130.54,129.67,129.83,177223.0,120.917,121.1769,120.3693,120.5178,177223.0
2022-05-12 15:50:00,129.95,131.84,129.91,131.81,608301.0,120.6292,122.3837,120.5921,122.3558,608301.0
2022-05-13 09:30:00,134.34,134.45,132.5,133.54,368591.0,124.7043,124.8065,122.9963,123.9617,368591.0
2022-05-13 09:40:00,133.62,134.41,133.33,133.82,197484.0,124.036,124.7693,123.7668,124.2216,197484.0
2022-05-13 09:50:00,133.86,135.09,133.72,134.29,243906.0,124.2588,125.4005,124.1288,124.6579,243906.0
2022-05-13 10:00:00,134.38,135.28,134.23,134.66,239848.0,124.7415,125.5769,124.6022,125.0014,239848.0
2022-05-13 10:10:00,134.76,134.76,133.65,133.99,176298.0,125.0942,125.0942,124.0638,124.3794,176298.0
2022-05-13 10:20:00,134.02,135.04,133.98,134.75,176881.0,124.4073,125.3541,124.3702,125.0849,176881.0
2022-05-13 10:30:00,134.8,135.29,134.53,135.07,163144.0,125.1313,125.5862,124.8807,125.382,163144.0
2022-05-13 10:40:00,135.11,135.16,133.96,134.45,174275.0,125.4191,125.4655,124.3516,124.8065,174275.0
2022-05-13 10:50:00,134.42,134.98,134.37,134.94,74351.0,124.7786,125.2984,124.7322,125.2613,74351.0
2022-05-13 11:00:00,134.93,135.09,134.52,135.06,80290.0,125.252,125.4005,124.8714,125.3727,80290.0
2022-05-13 11:10:00,135.07,135.27,134.74,134.98,94800.0,125.382,125.5676,125.0757,125.2984,94800.0
2022-05-13 11:20:00,134.95,135.36,134.95,135.19,66516.0,125.2706,125.6512,125.2706,125.4934,66516.0
2022-05-13 11:30:00,135.21,135.24,134.72,135.01,88982.0,125.5119,125.5398,125.0571,125.3263,88982.0
2022-05-13 11:40:00,135.02,135.03,134.45,134.71,83527.0,125.3356,125.3448,124.8065,125.0478,83527.0
2022-05-13 11:50:00,134.72,135.36,134.71,135.29,79463.0,125.0571,125.6512,125.0478,125.5862,79463.0
2022-05-13 12:00:00,135.29,135.99,135.23,135.94,105573.0,125.5862,126.236,125.5305,126.1896,105573.0
2022-05-13 12:10:00,135.95,135.96,135.65,135.68,76947.0,126.1989,126.2081,125.9204,125.9482,76947.0
2022-05-13 12:20:00,135.67,135.77,135.27,135.47,85890.0,125.9389,126.0318,125.5676,125.7533,85890.0
2022-05-13 12:30:00,135.49,135.76,135.47,135.64,55959.0,125.7719,126.0225,125.7533,125.9111,55959.0
2022-05-13 12:40:00,135.63,135.71,135.32,135.38,76550.0,125.9018,125.9761,125.614,125.6697,76550.0
2022-05-13 12:50:00,135.32,135.37,134.65,135.18,85491.0,125.614,125.6605,124.9921,125.4841,85491.0
2022-05-13 13:00:00,135.27,135.48,135.04,135.1,53602.0,125.5676,125.7626,125.3541,125.4098,53602.0
2022-05-13 13:10:00,135.12,135.25,134.79,134.9,68500.0,125.4284,125.5491,125.1221,125.2242,68500.0
2022-05-13 13:20:00,134.94,135.2,134.65,134.89,53359.0,125.2613,125.5027,124.9921,125.2149,53359.0
2022-05-13 13:30:00,134.9,135.06,134.52,134.57,61575.0,125.2242,125.3727,124.8714,124.9178,61575.0
2022-05-13 13:40:00,134.54,134.6,134.17,134.53,57167.0,124.89,124.9457,124.5465,124.8807,57167.0
2022-05-13 13:50:00,134.54,134.55,133.84,134.1,79053.0,124.89,124.8993,124.2402,124.4816,79053.0
2022-05-13 14:00:00,134.06,134.08,133.05,133.78,129908.0,124.4444,124.463,123.5069,124.1845,129908.0
2022-05-13 14:10:00,133.77,133.97,133.23,133.64,58178.0,124.1752,124.3609,123.674,124.0545,58178.0
2022-05-13 14:20:00,133.66,133.72,133.18,133.46,66594.0,124.0731,124.1288,123.6275,123.8875,66594.0
2022-05-13 14:30:00,133.46,134.14,133.43,133.69,87658.0,123.8875,124.5187,123.8596,124.101,87658.0
2022-05-13 14:40:00,133.69,134.13,133.58,133.92,72102.0,124.101,124.5094,123.9989,124.3145,72102.0
2022-05-13 14:50:00,133.88,134.74,133.86,134.69,88454.0,124.2773,125.0757,124.2588,125.0292,88454.0
2022-05-13 15:00:00,134.7,135.02,134.56,135.02,110441.0,125.0385,125.3356,124.9086,125.3356,110441.0
2022-05-13 15:10:00,135.04,135.6,134.84,135.35,201958.0,125.3541,125.874,125.1685,125.6419,201958.0
2022-05-13 15:20:00,135.35,135.5,134.95,135.48,122956.0,125.6419,125.7811,125.2706,125.7626,122956.0
2022-05-13 15:30:00,135.47,135.6,134.44,134.65,175810.0,125.7533,125.874,124.7972,124.9921,175810.0
2022-05-13 15:40:00,134.68,134.92,134.11,134.3,217809.0,125.02,125.2427,124.4908,124.6672,217809.0
2022-05-13 15:50:00,134.37,135.06,133.88,134.94,683161.0,124.7322,125.3727,124.2773,125.2613,683161.0
2022-05-16 09:30:00,133.7,134.43,132.1,132.94,210169.0,124.1102,124.7879,122.625,123.4048,210169.0
2022-05-16 09:40:00,132.97,133.43,132.0,132.71,186594.0,123.4326,123.8596,122.5322,123.1913,186594.0
2022-05-16 09:50:00,132.66,133.4,132.5,133.07,94070.0,123.1448,123.8318,122.9963,123.5254,94070.0
2022-05-16 10:00:00,133.03,133.98,132.52,133.89,99874.0,123.4883,124.3702,123.0149,124.2866,99874.0
2022-05-16 10:10:00,133.95,134.55,133.69,134.2,123250.0,124.3423,124.8993,124.101,124.5744,123250.0
2022-05-16 10:20:00,134.23,134.8,134.03,134.71,90143.0,124.6022,125.1313,124.4166,125.0478,90143.0
2022-05-16 10:30:00,134.66,134.75,133.85,134.33,92585.0,125.0014,125.0849,124.2495,124.6951,92585.0
2022-05-16 10:40:00,134.31,134.31,133.53,133.65,68633.0,124.6765,124.6765,123.9524,124.0638,68633.0
2022-05-16 10:50:00,133.63,133.68,132.89,132.95,93914.0,124.0453,124.0917,123.3583,123.414,93914.0
2022-05-16 11:00:00,132.94,132.94,132.42,132.81,103960.0,123.4048,123.4048,122.9221,123.2841,103960.0
2022-05-16 11:10:00,132.71,133.51,132.66,133.24,107821.0,123.1913,123.9339,123.1448,123.6832,107821.0
2022-05-16 11:20:00,133.2,133.27,132.8,132.97,74960.0,123.6461,123.7111,123.2748,123.4326,74960.0
2022-05-16 11:30:00,132.97,133.82,132.89,133.75,80474.0,123.4326,124.2216,123.3583,124.1567,80474.0
2022-05-16 11:40:00,133.83,134.27,133.35,134.22,63603.0,124.2309,124.6394,123.7853,124.5929,63603.0
2022-05-16 11:50:00,134.27,135.07,134.07,134.91,121315.0,124.6394,125.382,124.4537,125.2335,121315.0
2022-05-16 12:00:00,135.02,135.19,134.57,134.73,96898.0,125.3356,125.4934,124.9178,125.0664,96898.0
2022-05-16 12:10:00,134.78,134.8,134.04,134.29,73728.0,125.1128,125.1313,124.4259,124.6579,73728.0
2022-05-16 12:20:00,134.28,134.43,134.08,134.23,62422.0,124.6486,124.7879,124.463,124.6022,62422.0
2022-05-16 12:30:00,134.21,134.53,133.81,133.83,57177.0,124.5837,124.8807,124.2124,124.2309,57177.0
2022-05-16 12:40:00,133.89,134.23,133.79,134.19,35782.0,124.2866,124.6022,124.1938,124.5651,35782.0
2022-05-16 12:50:00,134.21,134.23,133.59,133.61,46970.0,124.5837,124.6022,124.0081,124.0267,46970.0
2022-05-16 13:00:00,133.57,134.02,133.38,134.01,33754.0,123.9896,124.4073,123.8132,124.398,33754.0
2022-05-16 13:10:00,133.95,134.34,133.88,133.88,61793.0,124.3423,124.7043,124.2773,124.2773,61793.0
2022-05-16 13:20:00,133.87,135.04,133.83,134.99,43262.0,124.2681,125.3541,124.2309,125.3077,43262.0
2022-05-16 13:30:00,135.05,135.18,134.81,134.98,74334.0,125.3634,125.4841,125.1406,125.2984,74334.0
2022-05-16 13:40:00,135.0,135.17,134.59,134.68,58977.0,125.317,125.4748,124.9364,125.02,58977.0
2022-05-16 13:50:00,134.69,134.9,134.63,134.78,35504.0,125.0292,125.2242,124.9735,125.1128,35504.0
2022-05-16 14:00:00,134.8,135.28,134.47,135.25,60612.0,125.1313,125.5769,124.825,125.5491,60612.0
2022-05-16 14:10:00,135.28,135.34,134.96,135.18,51205.0,125.5769,125.6326,125.2799,125.4841,51205.0
2022-05-16 14:20:00,135.22,135.94,135.16,135.88,70238.0,125.5212,126.1896,125.4655,126.1339,70238.0
2022-05-16 14:30:00,135.89,135.98,135.39,135.63,74891.0,126.1432,126.2267,125.679,125.9018,74891.0
2022-05-16 14:40:00,135.64,135.77,135.23,135.39,58439.0,125.9111,126.0318,125.5305,125.679,58439.0
2022-05-16 14:50:00,135.33,135.5,135.15,135.39,40547.0,125.6233,125.7811,125.4562,125.679,40547.0
2022-05-16 15:00:00,135.4,135.48,134.98,135.01,38991.0,125.6883,125.7626,125.2984,125.3263,38991.0
2022-05-16 15:10:00,134.99,135.0,134.41,134.59,83689.0,125.3077,125.317,124.7693,124.9364,83689.0
2022-05-16 15:20:00,134.59,134.59,134.3,134.46,56910.0,124.9364,124.9364,124.6672,124.8157,56910.0
2022-05-16 15:30:00,134.49,134.5,133.97,134.25,69111.0,124.8436,124.8529,124.3609,124.6208,69111.0
2022-05-16 15:40:00,134.26,134.35,133.84,134.01,81559.0,124.6301,124.7136,124.2402,124.398,81559.0
2022-05-16 15:50:00,134.01,134.49,133.59,133.95,474923.0,124.398,124.8436,124.0081,124.3423,474923.0
2022-05-17 09:30:00,137.24,139.61,136.7,139.27,627446.0,127.3963,129.5963,126.8951,129.2807,627446.0
2022-05-17 09:40:00,139.36,139.72,138.42,138.65,148529.0,129.3643,129.6985,128.4917,128.7052,148529.0
2022-05-17 09:50:00,138.64,138.85,138.24,138.54,89423.0,128.6959,128.8909,128.3246,128.6031,89423.0
2022-05-17 10:00:00,138.56,139.66,138.45,138.88,160017.0,128.6217,129.6428,128.5195,128.9187,160017.0
2022-05-17 10:10:00,138.88,139.36,138.28,139.26,164352.0,128.9187,129.3643,128.3617,129.2714,164352.0
2022-05-17 10:20:00,139.25,139.83,138.81,138.89,195423.0,129.2622,129.8006,128.8537,128.928,195423.0
2022-05-17 10:30:00,138.89,139.24,138.11,138.15,78711.0,128.928,129.2529,128.2039,128.2411,78711.0
2022-05-17 10:40:00,138.15,138.25,137.12,137.31,86769.0,128.2411,128.3339,127.2849,127.4613,86769.0
2022-05-17 10:50:00,137.35,137.55,137.09,137.51,57976.0,127.4984,127.6841,127.2571,127.647,57976.0
2022-05-17 11:00:00,137.56,137.95,137.4,137.85,54036.0,127.6934,128.0554,127.5449,127.9626,54036.0
2022-05-17 11:10:00,137.88,138.42,137.69,138.42,65370.0,127.9904,128.4917,127.8141,128.4917,65370.0
2022-05-17 11:20:00,138.43,138.77,137.94,138.59,110604.0,128.501,128.8166,128.0461,128.6495,110604.0
2022-05-17 11:30:00,138.59,139.03,138.59,138.79,136110.0,128.6495,129.0579,128.6495,128.8352,136110.0
2022-05-17 11:40:00,138.82,139.04,138.65,138.67,75698.0,128.863,129.0672,128.7052,128.7238,75698.0
2022-05-17 11:50:00,138.72,138.95,138.48,138.61,72737.0,128.7702,128.9837,128.5474,128.6681,72737.0
2022-05-17 12:00:00,138.61,138.75,138.1,138.24,61618.0,128.6681,128.798,128.1947,128.3246,61618.0
2022-05-17 12:10:00,138.23,138.62,138.04,138.2,64160.0,128.3153,128.6774,128.139,128.2875,64160.0
2022-05-17 12:20:00,138.19,138.48,137.87,138.32,80183.0,128.2782,128.5474,127.9811,128.3989,80183.0
2022-05-17 12:30:00,138.32,138.44,138.06,138.13,60872.0,128.3989,128.5103,128.1575,128.2225,60872.0
2022-05-17 12:40:00,138.12,138.41,138.07,138.25,56010.0,128.2132,128.4824,128.1668,128.3339,56010.0
2022-05-17 12:50:00,138.22,138.34,137.97,138.14,185813.0,128.306,128.4174,128.074,128.2318,185813.0
2022-05-17 13:00:00,138.11,138.41,137.63,138.19,75573.0,128.2039,128.4824,127.7584,128.2782,75573.0
2022-05-17 13:10:00,138.18,138.67,138.13,138.47,80635.0,128.2689,128.7238,128.2225,128.5381,80635.0
2022-05-17 13:20:00,138.47,138.48,138.02,138.26,69503.0,128.5381,128.5474,128.1204,128.3432,69503.0
2022-05-17 13:30:00,138.25,138.52,138.15,138.2,87494.0,128.3339,128.5845,128.2411,128.2875,87494.0
2022-05-17 13:40:00,138.19,138.26,138.0,138.21,49158.0,128.2782,128.3432,128.1018,128.2968,49158.0
2022-05-17 13:50:00,138.19,138.3,138.07,138.16,58113.0,128.2782,128.3803,128.1668,128.2503,58113.0
2022-05-17 14:00:00,138.17,138.81,137.78,138.76,86451.0,128.2596,128.8537,127.8976,128.8073,86451.0
2022-05-17 14:10:00,138.73,138.74,137.38,137.84,121523.0,128.7795,128.7887,127.5263,127.9533,121523.0
2022-05-17 14:20:00,137.86,137.86,136.87,137.55,199596.0,127.9719,127.9719,127.0529,127.6841,199596.0
2022-05-17 14:30:00,137.56,138.2,137.28,138.14,115021.0,127.6934,128.2875,127.4335,128.2318,115021.0
2022-05-17 14:40:00,138.15,139.39,138.14,139.27,140838.0,128.2411,129.3921,128.2318,129.2807,140838.0
2022-05-17 14:50:00,139.27,139.51,139.11,139.29,143601.0,129.2807,129.5035,129.1322,129.2993,143601.0
2022-05-17 15:00:00,139.25,140.0,139.25,139.75,129319.0,129.2622,129.9584,129.2622,129.7263,129319.0
2022-05-17 15:10:00,139.65,139.7,139.37,139.63,120890.0,129.6335,129.6799,129.3736,129.6149,120890.0
2022-05-17 15:20:00,139.66,139.9,139.5,139.73,79001.0,129.6428,129.8655,129.4942,129.7077,79001.0
2022-05-17 15:30:00,139.76,140.0,139.55,139.58,142671.0,129.7356,129.9584,129.5406,129.5685,142671.0
2022-05-17 15:40:00,139.56,139.74,139.13,139.27,181817.0,129.5499,129.717,129.1508,129.2807,181817.0
2022-05-17 15:50:00,139.31,139.83,139.22,139.68,482940.0,129.3179,129.8006,129.2343,129.6613,482940.0
2022-05-18 09:30:00,136.83,137.04,134.89,135.75,542368.0,127.0157,127.2107,125.2149,126.0132,542368.0
2022-05-18 09:40:00,135.69,136.27,135.38,135.67,149597.0,125.9575,126.4959,125.6697,125.9389,149597.0
2022-05-18 09:50:00,135.67,136.48,135.29,135.44,158689.0,125.9389,126.6908,125.5862,125.7254,158689.0
2022-05-18 10:00:00,135.5,136.76,135.46,136.49,209316.0,125.7811,126.9508,125.744,126.7001,209316.0
2022-05-18 10:10:00,136.46,137.26,136.45,136.88,113100.0,126.6723,127.4149,126.663,127.0622,113100.0
2022-05-18 10:20:00,136.81,137.28,136.14,136.17,115633.0,126.9972,127.4335,126.3752,126.4031,115633.0
2022-05-18 10:30:00,136.1,136.5,135.39,135.54,218852.0,126.3381,126.7094,125.679,125.8183,218852.0
2022-05-18 10:40:00,135.54,135.91,135.35,135.7,126600.0,125.8183,126.1617,125.6419,125.9668,126600.0
2022-05-18 10:50:00,135.74,136.27,135.55,136.16,92915.0,126.0039,126.4959,125.8276,126.3938,92915.0
2022-05-18 11:00:00,136.19,136.2,135.24,135.35,168968.0,126.4216,126.4309,125.5398,125.6419,168968.0
2022-05-18 11:10:00,135.35,135.42,134.51,134.72,139033.0,125.6419,125.7069,124.8621,125.0571,139033.0
2022-05-18 11:20:00,134.68,134.69,133.86,133.95,101484.0,125.02,125.0292,124.2588,124.3423,101484.0
2022-05-18 11:30:00,133.9,133.94,132.77,133.24,338754.0,124.2959,124.333,123.247,123.6832,338754.0
2022-05-18 11:40:00,133.22,134.1,133.13,133.7,245494.0,123.6647,124.4816,123.5811,124.1102,245494.0
2022-05-18 11:50:00,133.68,133.68,132.73,132.83,205697.0,124.0917,124.0917,123.2098,123.3026,205697.0
2022-05-18 12:00:00,132.79,133.04,132.45,132.69,73855.0,123.2655,123.4976,122.9499,123.1727,73855.0
2022-05-18 12:10:00,132.65,132.83,132.44,132.61,86661.0,123.1356,123.3026,122.9406,123.0984,86661.0
2022-05-18 12:20:00,132.62,132.73,132.27,132.34,124825.0,123.1077,123.2098,122.7828,122.8478,124825.0
2022-05-18 12:30:00,132.3,132.76,132.05,132.62,115018.0,122.8107,123.2377,122.5786,123.1077,115018.0
2022-05-18 12:40:00,132.62,132.86,132.31,132.8,60889.0,123.1077,123.3305,122.8199,123.2748,60889.0
2022-05-18 12:50:00,132.77,133.1,132.52,132.98,67042.0,123.247,123.5533,123.0149,123.4419,67042.0
2022-05-18 13:00:00,133.0,133.02,131.86,131.89,119798.0,123.4605,123.479,122.4022,122.4301,119798.0
2022-05-18 13:10:00,131.86,131.95,131.67,131.71,82348.0,122.4022,122.4858,122.2258,122.263,82348.0
2022-05-18 13:20:00,131.72,131.87,131.17,131.45,94576.0,122.2723,122.4115,121.7617,122.0216,94576.0
2022-05-18 13:30:00,131.43,131.72,131.21,131.61,89908.0,122.0031,122.2723,121.7988,122.1702,89908.0
2022-05-18 13:40:00,131.62,131.62,130.78,130.99,94797.0,122.1794,122.1794,121.3997,121.5946,94797.0
2022-05-18 13:50:00,131.02,131.12,130.72,130.81,119884.0,121.6225,121.7153,121.344,121.4275,119884.0
2022-05-18 14:00:00,130.89,131.16,130.71,131.14,97980.0,121.5018,121.7524,121.3347,121.7339,97980.0
2022-05-18 14:10:00,131.16,131.3,130.71,131.15,103113.0,121.7524,121.8824,121.3347,121.7431,103113.0
2022-05-18 14:20:00,131.15,131.5,131.03,131.43,90682.0,121.7431,122.068,121.6318,122.0031,90682.0
2022-05-18 14:30:00,131.42,131.54,130.51,130.59,101990.0,121.9938,122.1052,121.1491,121.2233,101990.0
2022-05-18 14:40:00,130.59,131.06,130.39,130.93,125544.0,121.2233,121.6596,121.0377,121.5389,125544.0
2022-05-18 14:50:00,130.92,131.06,130.09,130.23,137607.0,121.5296,121.6596,120.7592,120.8891,137607.0
2022-05-18 15:00:00,130.2,130.82,130.19,130.4,89590.0,120.8613,121.4368,120.852,121.0469,89590.0
2022-05-18 15:10:00,130.4,130.55,130.24,130.44,136196.0,121.0469,121.1862,120.8984,121.0841,136196.0
2022-05-18 15:20:00,130.43,130.59,129.91,130.03,201167.0,121.0748,121.2233,120.5921,120.7035,201167.0
2022-05-18 15:30:00,130.05,131.18,130.04,131.05,152012.0,120.722,121.771,120.7128,121.6503,152012.0
2022-05-18 15:40:00,131.08,131.19,130.51,130.63,252824.0,121.6782,121.7803,121.1491,121.2604,252824.0
2022-05-18 15:50:00,130.6,130.95,129.88,130.48,858663.0,121.2326,121.5575,120.5642,121.1212,858663.0
2022-05-19 09:30:00,130.34,132.78,130.32,132.02,379429.0,120.9912,123.2562,120.9727,122.5507,379429.0
2022-05-19 09:40:00,132.12,132.12,129.88,129.92,243130.0,122.6436,122.6436,120.5642,120.6014,243130.0
2022-05-19 09:50:00,129.91,131.53,129.48,130.98,197242.0,120.5921,122.0959,120.1929,121.5853,197242.0
2022-05-19 10:00:00,130.83,132.25,130.81,131.52,154953.0,121.4461,122.7642,121.4275,122.0866,154953.0
2022-05-19 10:10:00,131.55,132.2,131.23,131.95,72989.0,122.1145,122.7178,121.8174,122.4858,72989.0
2022-05-19 10:20:00,131.84,132.73,131.15,131.3,107718.0,122.3837,123.2098,121.7431,121.8824,107718.0
2022-05-19 10:30:00,131.37,132.29,130.84,131.31,96769.0,121.9474,122.8014,121.4554,121.8917,96769.0
2022-05-19 10:40:00,131.28,131.67,130.87,130.95,62253.0,121.8638,122.2258,121.4832,121.5575,62253.0
2022-05-19 10:50:00,130.95,132.16,130.85,131.67,82372.0,121.5575,122.6807,121.4647,122.2258,82372.0
2022-05-19 11:00:00,131.81,132.08,131.37,132.06,58130.0,122.3558,122.6064,121.9474,122.5879,58130.0
2022-05-19 11:10:00,132.08,132.68,131.75,132.03,74775.0,122.6064,123.1634,122.3001,122.56,74775.0
2022-05-19 11:20:00,132.0,132.45,131.69,131.85,61020.0,122.5322,122.9499,122.2444,122.3929,61020.0
2022-05-19 11:30:00,131.97,132.98,131.97,132.94,90704.0,122.5043,123.4419,122.5043,123.4048,90704.0
2022-05-19 11:40:00,132.97,133.39,132.91,133.16,98585.0,123.4326,123.8225,123.3769,123.609,98585.0
2022-05-19 11:50:00,133.16,133.17,132.23,132.6,81358.0,123.609,123.6183,122.7457,123.0891,81358.0
2022-05-19 12:00:00,132.6,132.62,132.25,132.38,41022.0,123.0891,123.1077,122.7642,122.8849,41022.0
2022-05-19 12:10:00,132.43,132.6,131.9,131.9,129109.0,122.9313,123.0891,122.4394,122.4394,129109.0
2022-05-19 12:20:00,131.87,132.45,131.39,132.32,70158.0,122.4115,122.9499,121.9659,122.8292,70158.0
2022-05-19 12:30:00,132.31,132.47,131.66,131.74,54380.0,122.8199,122.9685,122.2166,122.2908,54380.0
2022-05-19 12:40:00,131.75,131.76,131.1,131.32,120839.0,122.3001,122.3094,121.6967,121.901,120839.0
2022-05-19 12:50:00,131.29,131.71,131.1,131.71,37238.0,121.8731,122.263,121.6967,122.263,37238.0
2022-05-19 13:00:00,131.71,131.85,131.23,131.32,36962.0,122.263,122.3929,121.8174,121.901,36962.0
2022-05-19 13:10:00,131.31,131.31,130.41,130.99,53627.0,121.8917,121.8917,121.0562,121.5946,53627.0
2022-05-19 13:20:00,130.95,131.2,130.77,130.98,53757.0,121.5575,121.7896,121.3904,121.5853,53757.0
2022-05-19 13:30:00,131.03,131.49,130.78,131.31,60317.0,121.6318,122.0588,121.3997,121.8917,60317.0
2022-05-19 13:40:00,131.27,131.63,130.51,130.54,44665.0,121.8545,122.1887,121.1491,121.1769,44665.0
2022-05-19 13:50:00,130.56,132.36,130.54,132.13,83117.0,121.1955,122.8664,121.1769,122.6529,83117.0
2022-05-19 14:00:00,132.21,132.21,131.32,131.47,90378.0,122.7271,122.7271,121.901,122.0402,90378.0
2022-05-19 14:10:00,131.47,131.86,131.29,131.51,80366.0,122.0402,122.4022,121.8731,122.0773,80366.0
2022-05-19 14:20:00,131.56,131.95,131.42,131.69,47265.0,122.1237,122.4858,121.9938,122.2444,47265.0
2022-05-19 14:30:00,131.63,132.4,131.47,132.09,63550.0,122.1887,122.9035,122.0402,122.6157,63550.0
2022-05-19 14:40:00,132.02,132.52,131.44,132.52,71353.0,122.5507,123.0149,122.0123,123.0149,71353.0
2022-05-19 14:50:00,132.49,132.8,131.97,132.46,88133.0,122.987,123.2748,122.5043,122.9592,88133.0
2022-05-19 15:00:00,132.43,132.92,132.25,132.28,64701.0,122.9313,123.3862,122.7642,122.7921,64701.0
2022-05-19 15:10:00,132.28,132.36,131.43,131.49,85739.0,122.7921,122.8664,122.0031,122.0588,85739.0
2022-05-19 15:20:00,131.46,131.49,130.64,130.69,158567.0,122.0309,122.0588,121.2697,121.3161,158567.0
2022-05-19 15:30:00,130.65,130.82,130.25,130.39,237761.0,121.279,121.4368,120.9077,121.0377,237761.0
2022-05-19 15:40:00,130.39,131.02,130.27,130.7,162867.0,121.0377,121.6225,120.9263,121.3254,162867.0
2022-05-19 15:50:00,130.84,130.85,129.85,130.6,607526.0,121.4554,121.4647,120.5364,121.2326,607526.0
2022-05-20 09:30:00,132.84,133.29,131.39,131.82,355240.0,123.3119,123.7297,121.9659,122.3651,355240.0
2022-05-20 09:40:00,131.83,132.19,130.55,130.71,91978.0,122.3744,122.7086,121.1862,121.3347,91978.0
2022-05-20 09:50:00,130.69,131.3,130.65,131.22,57006.0,121.3161,121.8824,121.279,121.8081,57006.0
2022-05-20 10:00:00,131.19,131.36,130.49,130.68,77494.0,121.7803,121.9381,121.1305,121.3069,77494.0
2022-05-20 10:10:00,130.64,131.29,130.5,130.87,87180.0,121.2697,121.8731,121.1398,121.4832,87180.0
2022-05-20 10:20:00,130.85,131.46,130.47,131.38,124785.0,121.4647,122.0309,121.1119,121.9566,124785.0
2022-05-20 10:30:00,131.31,131.6,130.8,130.99,87533.0,121.8917,122.1609,121.4183,121.5946,87533.0
2022-05-20 10:40:00,130.98,131.44,130.9,131.02,183319.0,121.5853,122.0123,121.5111,121.6225,183319.0
2022-05-20 10:50:00,131.03,131.07,129.81,130.0,103276.0,121.6318,121.6689,120.4993,120.6756,103276.0
2022-05-20 11:00:00,129.98,130.17,129.65,129.81,81801.0,120.6571,120.8334,120.3507,120.4993,81801.0
2022-05-20 11:10:00,129.79,129.84,129.16,129.35,102531.0,120.4807,120.5271,119.8959,120.0723,102531.0
2022-05-20 11:20:00,129.34,129.36,128.67,128.84,224061.0,120.063,120.0815,119.441,119.5988,224061.0
2022-05-20 11:30:00,128.82,129.26,128.69,128.7,175080.0,119.5803,119.9887,119.4596,119.4689,175080.0
2022-05-20 11:40:00,128.7,129.18,128.62,129.0,111126.0,119.4689,119.9144,119.3946,119.7474,111126.0
2022-05-20 11:50:00,128.98,129.23,128.63,128.65,66917.0,119.7288,119.9609,119.4039,119.4225,66917.0
2022-05-20 12:00:00,128.61,128.79,127.63,127.63,88762.0,119.3853,119.5524,118.4756,118.4756,88762.0
2022-05-20 12:10:00,127.63,127.85,127.27,127.43,173583.0,118.4756,118.6798,118.1414,118.29,173583.0
2022-05-20 12:20:00,127.41,127.97,127.41,127.69,63768.0,118.2714,118.7912,118.2714,118.5313,63768.0
2022-05-20 12:30:00,127.65,127.9,126.8,127.0,119968.0,118.4942,118.7263,117.7052,117.8908,119968.0
2022-05-20 12:40:00,127.0,127.0,126.21,126.79,178070.0,117.8908,117.8908,117.1575,117.6959,178070.0
2022-05-20 12:50:00,126.79,126.83,126.2,126.52,136366.0,117.6959,117.733,117.1482,117.4452,136366.0
2022-05-20 13:00:00,126.55,126.87,126.33,126.38,85172.0,117.4731,117.7701,117.2689,117.3153,85172.0
2022-05-20 13:10:00,126.4,126.47,125.87,125.91,191663.0,117.3338,117.3988,116.8419,116.879,191663.0
2022-05-20 13:20:00,125.93,126.2,125.86,125.95,157846.0,116.8976,117.1482,116.8326,116.9161,157846.0
2022-05-20 13:30:00,125.94,127.42,125.9,127.15,188305.0,116.9068,118.2807,116.8697,118.0301,188305.0
2022-05-20 13:40:00,127.15,127.75,126.85,127.42,97302.0,118.0301,118.587,117.7516,118.2807,97302.0
2022-05-20 13:50:00,127.43,128.02,127.24,127.74,86259.0,118.29,118.8376,118.1136,118.5777,86259.0
2022-05-20 14:00:00,127.77,127.87,127.09,127.42,104659.0,118.6056,118.6984,117.9744,118.2807,104659.0
2022-05-20 14:10:00,127.42,127.63,126.7,126.9,90655.0,118.2807,118.4756,117.6123,117.798,90655.0
2022-05-20 14:20:00,126.91,127.32,126.73,127.19,76480.0,117.8073,118.1879,117.6402,118.0672,76480.0
2022-05-20 14:30:00,127.16,127.37,126.57,126.69,90818.0,118.0393,118.2343,117.4917,117.603,90818.0
2022-05-20 14:40:00,126.67,127.44,126.64,127.3,80613.0,117.5845,118.2992,117.5566,118.1693,80613.0
2022-05-20 14:50:00,127.3,128.23,127.11,127.46,99869.0,118.1693,119.0326,117.9929,118.3178,99869.0
2022-05-20 15:00:00,127.4,127.74,126.97,127.15,79694.0,118.2621,118.5777,117.863,118.0301,79694.0
2022-05-20 15:10:00,127.18,127.87,127.03,127.71,91591.0,118.0579,118.6984,117.9187,118.5499,91591.0
2022-05-20 15:20:00,127.78,128.94,127.65,128.94,147207.0,118.6149,119.6917,118.4942,119.6917,147207.0
2022-05-20 15:30:00,128.96,130.5,128.83,130.0,303929.0,119.7102,121.1398,119.5896,120.6756,303929.0
2022-05-20 15:40:00,129.97,130.7,129.55,130.25,349810.0,120.6478,121.3254,120.2579,120.9077,349810.0
2022-05-20 15:50:00,130.27,131.85,130.27,131.64,1088950.0,120.9263,122.3929,120.9263,122.198,1088950.0
2022-05-23 09:30:00,129.71,130.49,128.68,128.96,1384419.0,120.4064,121.1305,119.4503,119.7102,1384419.0
2022-05-23 09:40:00,128.96,131.16,128.74,131.0,251550.0,119.7102,121.7524,119.506,121.6039,251550.0
2022-05-23 09:50:00,131.02,131.64,129.91,130.14,171230.0,121.6225,122.198,120.5921,120.8056,171230.0
2022-05-23 10:00:00,130.13,130.18,128.85,129.46,131425.0,120.7963,120.8427,119.6081,120.1744,131425.0
2022-05-23 10:10:00,129.37,129.87,129.04,129.5,94819.0,120.0908,120.555,119.7845,120.2115,94819.0
2022-05-23 10:20:00,129.63,129.63,128.15,129.31,122562.0,120.3322,120.3322,118.9583,120.0351,122562.0
2022-05-23 10:30:00,129.53,129.84,128.92,129.18,100935.0,120.2393,120.5271,119.6731,119.9144,100935.0
2022-05-23 10:40:00,129.23,129.53,128.57,128.88,105548.0,119.9609,120.2393,119.3482,119.636,105548.0
2022-05-23 10:50:00,128.83,128.97,128.31,128.86,92540.0,119.5896,119.7195,119.1068,119.6174,92540.0
2022-05-23 11:00:00,128.88,129.94,128.61,129.65,149252.0,119.636,120.6199,119.3853,120.3507,149252.0
2022-05-23 11:10:00,129.67,130.58,129.48,130.18,135222.0,120.3693,121.214,120.1929,120.8427,135222.0
2022-05-23 11:20:00,130.17,131.04,130.1,131.01,111825.0,120.8334,121.641,120.7685,121.6132,111825.0
2022-05-23 11:30:00,131.01,131.76,130.92,131.7,116431.0,121.6132,122.3094,121.5296,122.2537,116431.0
2022-05-23 11:40:00,131.72,131.74,130.91,131.03,114348.0,122.2723,122.2908,121.5204,121.6318,114348.0
2022-05-23 11:50:00,131.1,131.76,131.1,131.61,124897.0,121.6967,122.3094,121.6967,122.1702,124897.0
2022-05-23 12:00:00,131.59,132.38,131.41,132.36,195497.0,122.1516,122.8849,121.9845,122.8664,195497.0
2022-05-23 12:10:00,132.34,132.43,131.9,132.08,82958.0,122.8478,122.9313,122.4394,122.6064,82958.0
2022-05-23 12:20:00,132.08,132.34,131.8,131.86,91852.0,122.6064,122.8478,122.3465,122.4022,91852.0
2022-05-23 12:30:00,131.86,132.03,131.51,132.02,81217.0,122.4022,122.56,122.0773,122.5507,81217.0
2022-05-23 12:40:00,132.03,132.05,131.4,131.49,47129.0,122.56,122.5786,121.9752,122.0588,47129.0
2022-05-23 12:50:00,131.52,131.63,131.2,131.39,59937.0,122.0866,122.1887,121.7896,121.9659,59937.0
2022-05-23 13:00:00,131.39,131.44,130.86,131.19,54151.0,121.9659,122.0123,121.4739,121.7803,54151.0
2022-05-23 13:10:00,131.19,131.42,130.9,130.94,54938.0,121.7803,121.9938,121.5111,121.5482,54938.0
2022-05-23 13:20:00,130.9,131.12,130.44,131.06,79719.0,121.5111,121.7153,121.0841,121.6596,79719.0
2022-05-23 13:30:00,131.04,131.43,130.83,131.26,51548.0,121.641,122.0031,121.4461,121.8453,51548.0
2022-05-23 13:40:00,131.28,131.98,131.23,131.84,52211.0,121.8638,122.5136,121.8174,122.3837,52211.0
2022-05-23 13:50:00,131.83,131.86,131.46,131.66,41539.0,122.3744,122.4022,122.0309,122.2166,41539.0
2022-05-23 14:00:00,131.69,131.81,131.45,131.71,37100.0,122.2444,122.3558,122.0216,122.263,37100.0
2022-05-23 14:10:00,131.72,132.23,131.72,132.23,91435.0,122.2723,122.7457,122.2723,122.7457,91435.0
2022-05-23 14:20:00,132.19,132.32,131.93,132.03,48570.0,122.7086,122.8292,122.4672,122.56,48570.0
2022-05-23 14:30:00,132.01,132.12,131.84,131.9,41814.0,122.5415,122.6436,122.3837,122.4394,41814.0
2022-05-23 14:40:00,131.92,132.25,131.46,131.54,75354.0,122.4579,122.7642,122.0309,122.1052,75354.0
2022-05-23 14:50:00,131.65,131.91,131.43,131.53,51736.0,122.2073,122.4486,122.0031,122.0959,51736.0
2022-05-23 15:00:00,131.55,131.96,131.35,131.95,86036.0,122.1145,122.495,121.9288,122.4858,86036.0
2022-05-23 15:10:00,131.94,131.94,131.2,131.5,75809.0,122.4765,122.4765,121.7896,122.068,75809.0
2022-05-23 15:20:00,131.5,131.61,130.95,131.19,77043.0,122.068,122.1702,121.5575,121.7803,77043.0
2022-05-23 15:30:00,131.17,131.59,130.94,130.95,91096.0,121.7617,122.1516,121.5482,121.5575,91096.0
2022-05-23 15:40:00,130.94,131.14,130.52,130.69,159897.0,121.5482,121.7339,121.1583,121.3161,159897.0
2022-05-23 15:50:00,130.81,132.24,130.76,132.16,655147.0,121.4275,122.755,121.3811,122.6807,655147.0
2022-05-24 09:30:00,130.22,130.34,128.07,128.07,414122.0,120.8799,120.9912,118.8841,118.8841,414122.0
2022-05-24 09:40:00,128.1,128.69,127.84,128.25,208885.0,118.9119,119.4596,118.6706,119.0512,208885.0
2022-05-24 09:50:00,128.12,128.5,127.38,127.55,177375.0,118.9305,119.2832,118.2436,118.4014,177375.0
2022-05-24 10:00:00,127.6,127.6,126.62,126.81,160811.0,118.4478,118.4478,117.5381,117.7144,160811.0
2022-05-24 10:10:00,126.75,127.0,126.29,126.55,142686.0,117.6587,117.8908,117.2317,117.4731,142686.0
2022-05-24 10:20:00,126.6,127.4,126.6,127.36,234337.0,117.5195,118.2621,117.5195,118.225,234337.0
2022-05-24 10:30:00,127.34,127.64,126.89,127.24,137474.0,118.2064,118.4849,117.7887,118.1136,137474.0
2022-05-24 10:40:00,127.2,127.4,126.46,126.67,202942.0,118.0765,118.2621,117.3895,117.5845,202942.0
2022-05-24 10:50:00,126.57,126.81,126.32,126.53,125982.0,117.4917,117.7144,117.2596,117.4545,125982.0
2022-05-24 11:00:00,126.52,126.8,126.45,126.65,137024.0,117.4452,117.7052,117.3803,117.5659,137024.0
2022-05-24 11:10:00,126.7,126.8,126.05,126.24,243987.0,117.6123,117.7052,117.0089,117.1853,243987.0
2022-05-24 11:20:00,126.23,126.75,126.16,126.55,114498.0,117.176,117.6587,117.1111,117.4731,114498.0
2022-05-24 11:30:00,126.56,126.74,126.31,126.48,97104.0,117.4824,117.6495,117.2503,117.4081,97104.0
2022-05-24 11:40:00,126.53,127.75,126.42,127.73,148331.0,117.4545,118.587,117.3524,118.5684,148331.0
2022-05-24 11:50:00,127.79,128.11,127.57,127.71,98064.0,118.6241,118.9212,118.4199,118.5499,98064.0
2022-05-24 12:00:00,127.69,128.04,127.5,128.01,49709.0,118.5313,118.8562,118.3549,118.8284,49709.0
2022-05-24 12:10:00,127.95,129.04,127.88,128.5,62010.0,118.7727,119.7845,118.7077,119.2832,62010.0
2022-05-24 12:20:00,128.45,128.45,128.13,128.24,42585.0,119.2368,119.2368,118.9398,119.0419,42585.0
2022-05-24 12:30:00,128.23,128.37,127.62,127.64,42928.0,119.0326,119.1625,118.4663,118.4849,42928.0
2022-05-24 12:40:00,127.67,127.78,127.43,127.67,29744.0,118.5128,118.6149,118.29,118.5128,29744.0
2022-05-24 12:50:00,127.67,128.26,127.49,127.86,47417.0,118.5128,119.0604,118.3457,118.6891,47417.0
2022-05-24 13:00:00,127.85,127.9,127.32,127.47,66397.0,118.6798,118.7263,118.1879,118.3271,66397.0
2022-05-24 13:10:00,127.41,127.85,127.34,127.74,32294.0,118.2714,118.6798,118.2064,118.5777,32294.0
2022-05-24 13:20:00,127.71,127.98,127.43,127.88,36570.0,118.5499,118.8005,118.29,118.7077,36570.0
2022-05-24 13:30:00,127.84,128.31,127.6,128.19,37465.0,118.6706,119.1068,118.4478,118.9955,37465.0
2022-05-24 13:40:00,128.29,128.92,128.23,128.61,38016.0,119.0883,119.6731,119.0326,119.3853,38016.0
2022-05-24 13:50:00,128.53,128.92,128.52,128.66,27987.0,119.3111,119.6731,119.3018,119.4317,27987.0
2022-05-24 14:00:00,128.67,129.1,128.09,128.99,71209.0,119.441,119.8402,118.9026,119.7381,71209.0
2022-05-24 14:10:00,128.93,129.51,128.42,128.48,71978.0,119.6824,120.2208,119.209,119.2647,71978.0
2022-05-24 14:20:00,128.43,128.98,128.31,128.66,55052.0,119.2182,119.7288,119.1068,119.4317,55052.0
2022-05-24 14:30:00,128.67,129.12,128.54,128.99,62688.0,119.441,119.8587,119.3204,119.7381,62688.0
2022-05-24 14:40:00,129.05,129.13,127.75,127.79,86631.0,119.7938,119.868,118.587,118.6241,86631.0
2022-05-24 14:50:00,127.75,127.95,127.49,127.93,90442.0,118.587,118.7727,118.3457,118.7541,90442.0
2022-05-24 15:00:00,127.92,128.37,127.84,127.92,135007.0,118.7448,119.1625,118.6706,118.7448,135007.0
2022-05-24 15:10:00,127.94,128.16,127.69,127.78,120566.0,118.7634,118.9676,118.5313,118.6149,120566.0
2022-05-24 15:20:00,127.74,128.1,127.44,127.99,129690.0,118.5777,118.9119,118.2992,118.8098,129690.0
2022-05-24 15:30:00,127.98,129.3,127.73,129.06,187353.0,118.8005,120.0258,118.5684,119.8031,187353.0
2022-05-24 15:40:00,129.12,129.2,128.48,128.58,162007.0,119.8587,119.933,119.2647,119.3575,162007.0
2022-05-24 15:50:00,128.66,128.93,128.05,128.54,481033.0,119.4317,119.6824,118.8655,119.3204,481033.0
2022-05-25 09:30:00,127.8,129.28,127.25,128.75,403505.0,118.6334,120.0073,118.1229,119.5153,403505.0
2022-05-25 09:40:00,128.8,129.65,127.93,128.04,111442.0,119.5617,120.3507,118.7541,118.8562,111442.0
2022-05-25 09:50:00,128.07,128.91,128.0,128.44,112385.0,118.8841,119.6638,118.8191,119.2275,112385.0
2022-05-25 10:00:00,128.34,128.93,127.78,128.02,110971.0,119.1347,119.6824,118.6149,118.8376,110971.0
2022-05-25 10:10:00,127.99,128.75,127.69,128.62,195910.0,118.8098,119.5153,118.5313,119.3946,195910.0
2022-05-25 10:20:00,128.66,129.3,128.48,129.27,107745.0,119.4317,120.0258,119.2647,119.998,107745.0
2022-05-25 10:30:00,129.34,130.11,129.25,129.81,104767.0,120.063,120.7777,119.9794,120.4993,104767.0
2022-05-25 10:40:00,129.91,129.92,128.97,129.23,67909.0,120.5921,120.6014,119.7195,119.9609,67909.0
2022-05-25 10:50:00,129.26,129.41,128.98,129.36,78222.0,119.9887,120.1279,119.7288,120.0815,78222.0
2022-05-25 11:00:00,129.38,129.48,128.6,129.06,64919.0,120.1001,120.1929,119.376,119.8031,64919.0
2022-05-25 11:10:00,129.05,129.27,128.8,128.93,84313.0,119.7938,119.998,119.5617,119.6824,84313.0
2022-05-25 11:20:00,128.91,128.99,128.62,128.9,44252.0,119.6638,119.7381,119.3946,119.6545,44252.0
2022-05-25 11:30:00,128.9,128.9,128.06,128.52,94021.0,119.6545,119.6545,118.8748,119.3018,94021.0
2022-05-25 11:40:00,128.62,128.97,128.5,128.83,41406.0,119.3946,119.7195,119.2832,119.5896,41406.0
2022-05-25 11:50:00,128.81,128.86,128.58,128.58,45723.0,119.571,119.6174,119.3575,119.3575,45723.0
2022-05-25 12:00:00,128.59,129.0,128.5,128.63,88742.0,119.3668,119.7474,119.2832,119.4039,88742.0
2022-05-25 12:10:00,128.56,129.04,128.5,128.65,35310.0,119.3389,119.7845,119.2832,119.4225,35310.0
2022-05-25 12:20:00,128.58,128.58,128.06,128.22,35194.0,119.3575,119.3575,118.8748,119.0233,35194.0
2022-05-25 12:30:00,128.25,128.59,127.98,128.16,32267.0,119.0512,119.3668,118.8005,118.9676,32267.0
2022-05-25 12:40:00,128.16,128.43,128.06,128.38,29008.0,118.9676,119.2182,118.8748,119.1718,29008.0
2022-05-25 12:50:00,128.34,128.55,128.1,128.48,35482.0,119.1347,119.3296,118.9119,119.2647,35482.0
2022-05-25 13:00:00,128.37,128.53,128.27,128.4,25712.0,119.1625,119.3111,119.0697,119.1904,25712.0
2022-05-25 13:10:00,128.44,128.72,128.07,128.44,39773.0,119.2275,119.4874,118.8841,119.2275,39773.0
2022-05-25 13:20:00,128.42,128.72,128.3,128.7,34788.0,119.209,119.4874,119.0976,119.4689,34788.0
2022-05-25 13:30:00,128.65,129.0,128.59,128.9,74386.0,119.4225,119.7474,119.3668,119.6545,74386.0
2022-05-25 13:40:00,128.93,129.18,128.78,129.11,42831.0,119.6824,119.9144,119.5431,119.8495,42831.0
2022-05-25 13:50:00,129.15,129.19,128.86,129.13,35364.0,119.8866,119.9237,119.6174,119.868,35364.0
2022-05-25 14:00:00,129.06,130.07,128.3,129.0,106610.0,119.8031,120.7406,119.0976,119.7474,106610.0
2022-05-25 14:10:00,129.07,130.06,129.07,129.69,105572.0,119.8123,120.7313,119.8123,120.3879,105572.0
2022-05-25 14:20:00,129.71,130.14,129.56,130.08,105785.0,120.4064,120.8056,120.2672,120.7499,105785.0
2022-05-25 14:30:00,130.12,130.61,129.97,130.35,177465.0,120.787,121.2419,120.6478,121.0005,177465.0
2022-05-25 14:40:00,130.39,130.81,130.33,130.41,69816.0,121.0377,121.4275,120.982,121.0562,69816.0
2022-05-25 14:50:00,130.48,131.17,130.42,131.08,216008.0,121.1212,121.7617,121.0655,121.6782,216008.0
2022-05-25 15:00:00,131.09,131.87,130.94,131.7,138548.0,121.6874,122.4115,121.5482,122.2537,138548.0
2022-05-25 15:10:00,131.69,132.07,131.65,131.96,192596.0,122.2444,122.5972,122.2073,122.495,192596.0
2022-05-25 15:20:00,131.97,132.03,131.57,131.63,96645.0,122.5043,122.56,122.133,122.1887,96645.0
2022-05-25 15:30:00,131.66,131.86,130.91,131.15,102258.0,122.2166,122.4022,121.5204,121.7431,102258.0
2022-05-25 15:40:00,131.14,131.22,130.73,130.89,142752.0,121.7339,121.8081,121.3533,121.5018,142752.0
2022-05-25 15:50:00,130.87,131.38,130.41,131.26,546681.0,121.4832,121.9566,121.0562,121.8453,546681.0
2022-05-26 09:30:00,130.09,132.6,129.86,132.06,404130.0,120.7592,123.0891,120.5457,122.5879,404130.0
2022-05-26 09:40:00,132.0,133.14,131.86,132.84,109271.0,122.5322,123.5904,122.4022,123.3119,109271.0
2022-05-26 09:50:00,132.8,133.69,132.8,133.58,134686.0,123.2748,124.101,123.2748,123.9989,134686.0
2022-05-26 10:00:00,133.62,134.08,133.4,133.85,92617.0,124.036,124.463,123.8318,124.2495,92617.0
2022-05-26 10:10:00,133.91,134.68,133.74,134.44,91232.0,124.3052,125.02,124.1474,124.7972,91232.0
2022-05-26 10:20:00,134.45,134.8,134.38,134.56,114048.0,124.8065,125.1313,124.7415,124.9086,114048.0
2022-05-26 10:30:00,134.56,134.64,133.69,134.12,96198.0,124.9086,124.9828,124.101,124.5001,96198.0
2022-05-26 10:40:00,134.09,134.24,133.56,134.19,72227.0,124.4723,124.6115,123.9803,124.5651,72227.0
2022-05-26 10:50:00,134.21,134.54,134.06,134.49,63595.0,124.5837,124.89,124.4444,124.8436,63595.0
2022-05-26 11:00:00,134.51,135.05,134.46,134.85,88467.0,124.8621,125.3634,124.8157,125.1778,88467.0
2022-05-26 11:10:00,134.87,135.22,134.77,135.04,119245.0,125.1963,125.5212,125.1035,125.3541,119245.0
2022-05-26 11:20:00,135.03,135.38,134.95,134.96,62309.0,125.3448,125.6697,125.2706,125.2799,62309.0
2022-05-26 11:30:00,134.97,135.05,134.33,134.77,93862.0,125.2892,125.3634,124.6951,125.1035,93862.0
2022-05-26 11:40:00,134.78,135.04,134.62,134.72,45185.0,125.1128,125.3541,124.9643,125.0571,45185.0
2022-05-26 11:50:00,134.73,135.06,134.56,135.06,41194.0,125.0664,125.3727,124.9086,125.3727,41194.0
2022-05-26 12:00:00,135.09,135.15,134.85,134.99,48129.0,125.4005,125.4562,125.1778,125.3077,48129.0
2022-05-26 12:10:00,134.99,135.49,134.99,135.42,74949.0,125.3077,125.7719,125.3077,125.7069,74949.0
2022-05-26 12:20:00,135.41,135.75,135.4,135.74,72207.0,125.6976,126.0132,125.6883,126.0039,72207.0
2022-05-26 12:30:00,135.73,135.76,135.44,135.65,77148.0,125.9946,126.0225,125.7254,125.9204,77148.0
2022-05-26 12:40:00,135.67,135.72,135.2,135.49,110373.0,125.9389,125.9854,125.5027,125.7719,110373.0
2022-05-26 12:50:00,135.49,135.67,135.46,135.6,61533.0,125.7719,125.9389,125.744,125.874,61533.0
2022-05-26 13:00:00,135.62,135.92,135.55,135.92,45783.0,125.8925,126.171,125.8276,126.171,45783.0
2022-05-26 13:10:00,135.91,136.0,135.32,135.39,80729.0,126.1617,126.2453,125.614,125.679,80729.0
2022-05-26 13:20:00,135.39,135.5,135.0,135.28,66213.0,125.679,125.7811,125.317,125.5769,66213.0
2022-05-26 13:30:00,135.32,135.44,135.27,135.38,67896.0,125.614,125.7254,125.5676,125.6697,67896.0
2022-05-26 13:40:00,135.4,135.47,135.26,135.38,62271.0,125.6883,125.7533,125.5584,125.6697,62271.0
2022-05-26 13:50:00,135.36,135.5,135.24,135.4,57368.0,125.6512,125.7811,125.5398,125.6883,57368.0
2022-05-26 14:00:00,135.35,135.45,135.2,135.42,59148.0,125.6419,125.7347,125.5027,125.7069,59148.0
2022-05-26 14:10:00,135.42,135.51,135.26,135.37,60858.0,125.7069,125.7904,125.5584,125.6605,60858.0
2022-05-26 14:20:00,135.36,135.57,135.27,135.44,76629.0,125.6512,125.8461,125.5676,125.7254,76629.0
2022-05-26 14:30:00,135.41,135.48,135.16,135.35,39542.0,125.6976,125.7626,125.4655,125.6419,39542.0
2022-05-26 14:40:00,135.34,135.48,135.25,135.38,33185.0,125.6326,125.7626,125.5491,125.6697,33185.0
2022-05-26 14:50:00,135.38,135.43,135.23,135.28,30352.0,125.6697,125.7162,125.5305,125.5769,30352.0
2022-05-26 15:00:00,135.28,135.36,134.8,135.22,75823.0,125.5769,125.6512,125.1313,125.5212,75823.0
2022-05-26 15:10:00,135.2,135.22,134.42,134.62,89932.0,125.5027,125.5212,124.7786,124.9643,89932.0
2022-05-26 15:20:00,134.64,134.81,134.39,134.73,98282.0,124.9828,125.1406,124.7508,125.0664,98282.0
2022-05-26 15:30:00,134.71,135.03,134.64,134.97,95457.0,125.0478,125.3448,124.9828,125.2892,95457.0
2022-05-26 15:40:00,134.95,135.55,134.94,135.53,145270.0,125.2706,125.8276,125.2613,125.809,145270.0
2022-05-26 15:50:00,135.56,135.65,134.76,134.86,449005.0,125.8368,125.9204,125.0942,125.187,449005.0
2022-05-27 09:30:00,136.5,137.72,136.1,137.48,332886.0,126.7094,127.8419,126.3381,127.6191,332886.0
2022-05-27 09:40:00,137.49,137.87,136.65,136.93,116550.0,127.6284,127.9811,126.8487,127.1086,116550.0
2022-05-27 09:50:00,136.93,137.31,136.56,136.79,144023.0,127.1086,127.4613,126.7651,126.9786,144023.0
2022-05-27 10:00:00,136.81,137.63,136.49,137.57,121028.0,126.9972,127.7584,126.7001,127.7027,121028.0
2022-05-27 10:10:00,137.56,137.76,137.3,137.43,97487.0,127.6934,127.879,127.452,127.5727,97487.0
2022-05-27 10:20:00,137.53,137.7,137.32,137.52,122412.0,127.6655,127.8233,127.4706,127.6563,122412.0
2022-05-27 10:30:00,137.58,137.97,137.44,137.83,104184.0,127.7119,128.074,127.582,127.944,104184.0
2022-05-27 10:40:00,137.88,137.95,137.41,137.83,107847.0,127.9904,128.0554,127.5541,127.944,107847.0
2022-05-27 10:50:00,137.87,138.05,137.24,137.29,87271.0,127.9811,128.1482,127.3963,127.4427,87271.0
2022-05-27 11:00:00,137.33,137.59,137.08,137.46,96242.0,127.4799,127.7212,127.2478,127.6006,96242.0
2022-05-27 11:10:00,137.48,137.94,137.32,137.86,122189.0,127.6191,128.0461,127.4706,127.9719,122189.0
2022-05-27 11:20:00,137.88,138.37,137.84,138.2,137611.0,127.9904,128.4453,127.9533,128.2875,137611.0
2022-05-27 11:30:00,138.21,138.48,138.15,138.36,96468.0,128.2968,128.5474,128.2411,128.436,96468.0
2022-05-27 11:40:00,138.36,138.55,138.23,138.41,129397.0,128.436,128.6124,128.3153,128.4824,129397.0
2022-05-27 11:50:00,138.4,138.65,138.28,138.64,76869.0,128.4731,128.7052,128.3617,128.6959,76869.0
2022-05-27 12:00:00,138.65,138.99,138.53,138.63,279870.0,128.7052,129.0208,128.5938,128.6866,279870.0
2022-05-27 12:10:00,138.65,138.94,138.41,138.6,90605.0,128.7052,128.9744,128.4824,128.6588,90605.0
2022-05-27 12:20:00,138.62,138.78,138.42,138.73,61283.0,128.6774,128.8259,128.4917,128.7795,61283.0
2022-05-27 12:30:00,138.71,138.71,138.34,138.67,63214.0,128.7609,128.7609,128.4174,128.7238,63214.0
2022-05-27 12:40:00,138.66,138.73,138.2,138.2,72221.0,128.7145,128.7795,128.2875,128.2875,72221.0
2022-05-27 12:50:00,138.2,138.74,138.1,138.63,62292.0,128.2875,128.7887,128.1947,128.6866,62292.0
2022-05-27 13:00:00,138.62,138.63,138.31,138.53,48910.0,128.6774,128.6866,128.3896,128.5938,48910.0
2022-05-27 13:10:00,138.54,138.64,138.35,138.52,48275.0,128.6031,128.6959,128.4267,128.5845,48275.0
2022-05-27 13:20:00,138.55,138.55,138.17,138.28,62799.0,128.6124,128.6124,128.2596,128.3617,62799.0
2022-05-27 13:30:00,138.29,138.52,138.2,138.33,44865.0,128.371,128.5845,128.2875,128.4082,44865.0
2022-05-27 13:40:00,138.29,138.54,138.13,138.45,55722.0,128.371,128.6031,128.2225,128.5195,55722.0
2022-05-27 13:50:00,138.42,138.82,138.42,138.8,67090.0,128.4917,128.863,128.4917,128.8444,67090.0
2022-05-27 14:00:00,138.79,138.94,138.51,138.79,53967.0,128.8352,128.9744,128.5752,128.8352,53967.0
2022-05-27 14:10:00,138.77,139.04,138.7,139.02,76243.0,128.8166,129.0672,128.7516,129.0487,76243.0
2022-05-27 14:20:00,139.04,139.15,138.96,139.09,57885.0,129.0672,129.1693,128.993,129.1136,57885.0
2022-05-27 14:30:00,139.09,139.13,138.85,138.99,80468.0,129.1136,129.1508,128.8909,129.0208,80468.0
2022-05-27 14:40:00,138.97,139.44,138.95,139.35,131231.0,129.0022,129.4385,128.9837,129.355,131231.0
2022-05-27 14:50:00,139.35,139.44,139.29,139.34,51922.0,129.355,129.4385,129.2993,129.3457,51922.0
2022-05-27 15:00:00,139.34,139.69,139.27,139.59,99990.0,129.3457,129.6706,129.2807,129.5778,99990.0
2022-05-27 15:10:00,139.61,139.9,139.48,139.88,124843.0,129.5963,129.8655,129.4757,129.847,124843.0
2022-05-27 15:20:00,139.9,140.14,139.83,140.08,217823.0,129.8655,130.0883,129.8006,130.0326,217823.0
2022-05-27 15:30:00,140.08,140.08,139.47,139.53,162999.0,130.0326,130.0326,129.4664,129.5221,162999.0
2022-05-27 15:40:00,139.51,139.73,139.2,139.39,202977.0,129.5035,129.7077,129.2158,129.3921,202977.0
2022-05-27 15:50:00,139.41,139.81,139.16,139.77,627567.0,129.4107,129.782,129.1786,129.7449,627567.0
2022-05-31 09:30:00,139.29,139.66,137.73,138.4,671111.0,129.2993,129.6428,127.8512,128.4731,671111.0
2022-05-31 09:40:00,138.17,138.5,137.44,138.04,199945.0,128.2596,128.566,127.582,128.139,199945.0
2022-05-31 09:50:00,138.01,138.48,137.51,138.34,152945.0,128.1111,128.5474,127.647,128.4174,152945.0
2022-05-31 10:00:00,138.34,138.53,137.83,137.89,126278.0,128.4174,128.5938,127.944,127.9997,126278.0
2022-05-31 10:10:00,137.97,138.73,137.75,138.73,158856.0,128.074,128.7795,127.8698,128.7795,158856.0
2022-05-31 10:20:00,138.77,139.47,138.76,139.17,119258.0,128.8166,129.4664,128.8073,129.1879,119258.0
2022-05-31 10:30:00,139.15,139.67,138.96,139.31,118545.0,129.1693,129.652,128.993,129.3179,118545.0
2022-05-31 10:40:00,139.22,139.98,139.2,139.63,140143.0,129.2343,129.9398,129.2158,129.6149,140143.0
2022-05-31 10:50:00,139.59,140.22,139.52,140.08,252601.0,129.5778,130.1626,129.5128,130.0326,252601.0
2022-05-31 11:00:00,140.05,140.44,139.3,139.45,193998.0,130.0048,130.3668,129.3086,129.4478,193998.0
2022-05-31 11:10:00,139.49,139.73,139.35,139.64,113621.0,129.485,129.7077,129.355,129.6242,113621.0
2022-05-31 11:20:00,139.61,139.73,139.26,139.67,64743.0,129.5963,129.7077,129.2714,129.652,64743.0
2022-05-31 11:30:00,139.62,140.58,139.21,140.53,101523.0,129.6056,130.4968,129.225,130.4504,101523.0
2022-05-31 11:40:00,140.54,141.17,140.33,141.17,113351.0,130.4596,131.0445,130.2647,131.0445,113351.0
2022-05-31 11:50:00,141.16,142.03,141.15,141.76,194262.0,131.0352,131.8428,131.0259,131.5921,194262.0
2022-05-31 12:00:00,141.73,142.53,141.7,142.05,165649.0,131.5643,132.3069,131.5364,131.8613,165649.0
2022-05-31 12:10:00,142.04,142.19,141.24,141.45,138939.0,131.8521,131.9913,131.1094,131.3044,138939.0
2022-05-31 12:20:00,141.48,141.48,140.88,141.35,97482.0,131.3322,131.3322,130.7753,131.2115,97482.0
2022-05-31 12:30:00,141.36,142.01,141.28,141.95,94395.0,131.2208,131.8242,131.1466,131.7685,94395.0
2022-05-31 12:40:00,141.97,142.33,141.83,142.28,148062.0,131.7871,132.1213,131.6571,132.0748,148062.0
2022-05-31 12:50:00,142.32,142.63,142.2,142.32,95583.0,132.112,132.3997,132.0006,132.112,95583.0
2022-05-31 13:00:00,142.32,142.49,141.81,142.41,144371.0,132.112,132.2698,131.6385,132.1955,144371.0
2022-05-31 13:10:00,142.39,142.42,141.78,141.78,81429.0,132.1769,132.2048,131.6107,131.6107,81429.0
2022-05-31 13:20:00,141.79,141.83,141.26,141.44,55973.0,131.62,131.6571,131.128,131.2951,55973.0
2022-05-31 13:30:00,141.41,142.0,141.33,141.62,76961.0,131.2672,131.8149,131.193,131.4622,76961.0
2022-05-31 13:40:00,141.63,142.03,141.5,141.95,65839.0,131.4715,131.8428,131.3508,131.7685,65839.0
2022-05-31 13:50:00,141.95,142.51,141.94,142.48,56603.0,131.7685,132.2883,131.7592,132.2605,56603.0
2022-05-31 14:00:00,142.47,142.58,142.12,142.5,64502.0,132.2512,132.3533,131.9263,132.2791,64502.0
2022-05-31 14:10:00,142.54,142.6,142.3,142.52,140529.0,132.3162,132.3719,132.0934,132.2976,140529.0
2022-05-31 14:20:00,142.52,142.64,141.92,142.09,82308.0,132.2976,132.409,131.7407,131.8985,82308.0
2022-05-31 14:30:00,142.11,142.16,141.77,141.83,55626.0,131.917,131.9634,131.6014,131.6571,55626.0
2022-05-31 14:40:00,141.85,141.85,140.67,140.83,65680.0,131.6757,131.6757,130.5803,130.7288,65680.0
2022-05-31 14:50:00,140.81,141.0,140.35,140.74,75156.0,130.7103,130.8866,130.2833,130.6453,75156.0
2022-05-31 15:00:00,140.75,141.42,140.45,141.42,89997.0,130.6546,131.2765,130.3761,131.2765,89997.0
2022-05-31 15:10:00,141.36,141.72,141.0,141.36,94529.0,131.2208,131.555,130.8866,131.2208,94529.0
2022-05-31 15:20:00,141.37,142.05,141.33,141.9,88474.0,131.2301,131.8613,131.193,131.7221,88474.0
2022-05-31 15:30:00,141.89,142.25,141.89,141.94,136196.0,131.7128,132.047,131.7128,131.7592,136196.0
2022-05-31 15:40:00,141.94,142.1,141.05,141.2,167307.0,131.7592,131.9077,130.9331,131.0723,167307.0
2022-05-31 15:50:00,141.15,143.97,141.15,143.41,2375581.0,131.0259,133.6436,131.0259,133.1238,2375581.0
2022-06-01 09:30:00,142.53,143.91,142.53,143.13,470804.0,133.0156,134.3035,133.0156,133.5755,470804.0
2022-06-01 09:40:00,143.18,143.2,141.82,142.64,200485.0,133.6222,133.6409,132.353,133.1182,200485.0
2022-06-01 09:50:00,142.58,142.74,142.12,142.28,158366.0,133.0623,133.2116,132.633,132.7823,158366.0
2022-06-01 10:00:00,142.36,142.48,141.4,141.57,209898.0,132.8569,132.9689,131.961,132.1197,209898.0
2022-06-01 10:10:00,141.58,141.83,140.66,140.75,169657.0,132.129,132.3623,131.2704,131.3544,169657.0
2022-06-01 10:20:00,140.78,141.17,140.58,140.7,110517.0,131.3824,131.7464,131.1958,131.3078,110517.0
2022-06-01 10:30:00,140.57,141.0,140.07,140.48,67058.0,131.1864,131.5877,130.7198,131.1024,67058.0
2022-06-01 10:40:00,140.52,141.04,140.36,140.51,129785.0,131.1398,131.6251,130.9904,131.1304,129785.0
2022-06-01 10:50:00,140.48,141.31,140.31,140.97,68490.0,131.1024,131.877,130.9438,131.5597,68490.0
2022-06-01 11:00:00,140.96,140.99,140.42,140.44,56247.0,131.5504,131.5784,131.0464,131.0651,56247.0
2022-06-01 11:10:00,140.47,140.92,140.01,140.25,72942.0,131.0931,131.5131,130.6638,130.8878,72942.0
2022-06-01 11:20:00,140.24,140.25,139.61,140.08,93162.0,130.8785,130.8878,130.2905,130.7291,93162.0
2022-06-01 11:30:00,140.05,140.23,139.5,139.82,72274.0,130.7011,130.8691,130.1879,130.4865,72274.0
2022-06-01 11:40:00,139.76,139.83,139.35,139.5,62699.0,130.4305,130.4958,130.0479,130.1879,62699.0
2022-06-01 11:50:00,139.51,139.67,139.03,139.07,79874.0,130.1972,130.3465,129.7492,129.7866,79874.0
2022-06-01 12:00:00,139.07,139.16,138.54,138.54,146915.0,129.7866,129.8706,129.2919,129.2919,146915.0
2022-06-01 12:10:00,138.54,138.9,138.17,138.81,125161.0,129.2919,129.6279,128.9466,129.5439,125161.0
2022-06-01 12:20:00,138.76,139.0,138.43,138.43,106022.0,129.4973,129.7212,129.1893,129.1893,106022.0
2022-06-01 12:30:00,138.42,139.0,138.39,138.69,79441.0,129.1799,129.7212,129.152,129.4319,79441.0
2022-06-01 12:40:00,138.68,138.88,138.28,138.47,54319.0,129.4226,129.6092,129.0493,129.2266,54319.0
2022-06-01 12:50:00,138.49,138.82,138.27,138.72,76161.0,129.2453,129.5532,129.04,129.4599,76161.0
2022-06-01 13:00:00,138.72,139.05,138.48,139.04,75547.0,129.4599,129.7679,129.2359,129.7586,75547.0
2022-06-01 13:10:00,139.03,139.27,138.8,139.01,79760.0,129.7492,129.9732,129.5346,129.7306,79760.0
2022-06-01 13:20:00,139.0,139.18,138.65,138.92,88369.0,129.7212,129.8892,129.3946,129.6466,88369.0
2022-06-01 13:30:00,138.89,139.32,138.53,139.26,66597.0,129.6186,130.0199,129.2826,129.9639,66597.0
2022-06-01 13:40:00,139.23,139.67,139.2,139.35,78448.0,129.9359,130.3465,129.9079,130.0479,78448.0
2022-06-01 13:50:00,139.36,139.68,139.1,139.35,49883.0,130.0572,130.3558,129.8146,130.0479,49883.0
2022-06-01 14:00:00,139.27,139.72,139.26,139.57,63071.0,129.9732,130.3932,129.9639,130.2532,63071.0
2022-06-01 14:10:00,139.57,139.83,139.4,139.53,63864.0,130.2532,130.4958,130.0945,130.2159,63864.0
2022-06-01 14:20:00,139.52,140.83,139.44,140.75,72552.0,130.2065,131.4291,130.1319,131.3544,72552.0
2022-06-01 14:30:00,140.78,140.98,140.65,140.65,90451.0,131.3824,131.5691,131.2611,131.2611,90451.0
2022-06-01 14:40:00,140.65,141.16,140.64,140.93,94862.0,131.2611,131.737,131.2518,131.5224,94862.0
2022-06-01 14:50:00,140.89,140.95,140.5,140.65,70898.0,131.4851,131.5411,131.1211,131.2611,70898.0
2022-06-01 15:00:00,140.63,140.93,140.23,140.73,85556.0,131.2424,131.5224,130.8691,131.3357,85556.0
2022-06-01 15:10:00,140.71,141.45,140.65,141.16,144561.0,131.3171,132.0077,131.2611,131.737,144561.0
2022-06-01 15:20:00,141.17,141.3,140.79,140.87,95886.0,131.7464,131.8677,131.3917,131.4664,95886.0
2022-06-01 15:30:00,140.88,141.01,140.45,140.99,119058.0,131.4757,131.5971,131.0744,131.5784,119058.0
2022-06-01 15:40:00,141.0,141.42,140.84,141.28,151528.0,131.5877,131.9797,131.4384,131.849,151528.0
2022-06-01 15:50:00,141.3,141.4,139.97,139.98,498477.0,131.8677,131.961,130.6265,130.6358,498477.0
2022-06-02 09:30:00,140.13,141.85,139.7,141.8,275171.0,130.7758,132.381,130.3745,132.3343,275171.0
2022-06-02 09:40:00,141.75,142.3,141.16,142.3,125894.0,132.2877,132.8009,131.737,132.8009,125894.0
2022-06-02 09:50:00,142.31,142.35,140.83,141.71,126880.0,132.8103,132.8476,131.4291,132.2503,126880.0
2022-06-02 10:00:00,141.63,142.4,141.59,141.78,80651.0,132.1757,132.8943,132.1383,132.3157,80651.0
2022-06-02 10:10:00,141.9,142.79,141.82,141.87,118222.0,132.4276,133.2582,132.353,132.3996,118222.0
2022-06-02 10:20:00,141.91,142.05,141.19,141.46,132959.0,132.437,132.5676,131.765,132.017,132959.0
2022-06-02 10:30:00,141.48,142.15,141.46,142.15,62875.0,132.0357,132.661,132.017,132.661,62875.0
2022-06-02 10:40:00,142.18,142.37,141.78,142.24,81578.0,132.689,132.8663,132.3157,132.7449,81578.0
2022-06-02 10:50:00,142.21,142.32,141.93,142.28,52946.0,132.717,132.8196,132.4556,132.7823,52946.0
2022-06-02 11:00:00,142.29,142.98,142.16,142.9,130533.0,132.7916,133.4356,132.6703,133.3609,130533.0
2022-06-02 11:10:00,142.91,143.4,142.89,143.31,131896.0,133.3702,133.8275,133.3516,133.7435,131896.0
2022-06-02 11:20:00,143.34,143.62,143.28,143.38,126937.0,133.7715,134.0328,133.7155,133.8089,126937.0
2022-06-02 11:30:00,143.42,143.43,143.03,143.1,86372.0,133.8462,133.8555,133.4822,133.5475,86372.0
2022-06-02 11:40:00,143.1,143.74,143.05,143.72,102231.0,133.5475,134.1448,133.5009,134.1262,102231.0
2022-06-02 11:50:00,143.72,143.86,143.26,143.39,79797.0,134.1262,134.2568,133.6969,133.8182,79797.0
2022-06-02 12:00:00,143.4,143.77,143.37,143.76,50864.0,133.8275,134.1728,133.7995,134.1635,50864.0
2022-06-02 12:10:00,143.77,143.94,143.63,143.67,58946.0,134.1728,134.3315,134.0422,134.0795,58946.0
2022-06-02 12:20:00,143.64,144.4,143.61,144.22,168765.0,134.0515,134.7608,134.0235,134.5928,168765.0
2022-06-02 12:30:00,144.23,144.44,143.91,144.44,139076.0,134.6021,134.7981,134.3035,134.7981,139076.0
2022-06-02 12:40:00,144.44,144.63,144.12,144.32,119221.0,134.7981,134.9754,134.4995,134.6861,119221.0
2022-06-02 12:50:00,144.33,144.55,144.24,144.35,84278.0,134.6954,134.9007,134.6114,134.7141,84278.0
2022-06-02 13:00:00,144.37,144.67,144.21,144.64,79096.0,134.7328,135.0127,134.5834,134.9847,79096.0
2022-06-02 13:10:00,144.64,144.73,144.32,144.71,126572.0,134.9847,135.0687,134.6861,135.0501,126572.0
2022-06-02 13:20:00,144.7,145.08,144.59,144.89,86655.0,135.0407,135.3954,134.9381,135.2181,86655.0
2022-06-02 13:30:00,144.9,145.23,144.86,145.11,65655.0,135.2274,135.5354,135.1901,135.4234,65655.0
2022-06-02 13:40:00,145.1,145.14,144.91,145.05,79876.0,135.414,135.4514,135.2367,135.3674,79876.0
2022-06-02 13:50:00,145.12,145.32,145.06,145.15,83572.0,135.4327,135.6193,135.3767,135.4607,83572.0
2022-06-02 14:00:00,145.17,145.69,145.13,145.64,107245.0,135.4794,135.9646,135.442,135.918,107245.0
2022-06-02 14:10:00,145.63,145.83,145.5,145.73,82611.0,135.9087,136.0953,135.7873,136.002,82611.0
2022-06-02 14:20:00,145.73,145.8,145.42,145.57,71217.0,136.002,136.0673,135.7127,135.8527,71217.0
2022-06-02 14:30:00,145.58,145.88,145.57,145.81,71869.0,135.862,136.142,135.8527,136.0766,71869.0
2022-06-02 14:40:00,145.81,145.93,145.65,145.75,92038.0,136.0766,136.1886,135.9273,136.0206,92038.0
2022-06-02 14:50:00,145.73,145.95,145.26,145.31,87109.0,136.002,136.2073,135.5634,135.61,87109.0
2022-06-02 15:00:00,145.3,145.9,145.29,145.78,109987.0,135.6007,136.1606,135.5914,136.0486,109987.0
2022-06-02 15:10:00,145.78,146.02,145.7,145.9,120072.0,136.0486,136.2726,135.974,136.1606,120072.0
2022-06-02 15:20:00,145.91,145.98,145.21,145.31,101279.0,136.17,136.2353,135.5167,135.61,101279.0
2022-06-02 15:30:00,145.3,145.71,145.28,145.44,148646.0,135.6007,135.9833,135.582,135.7313,148646.0
2022-06-02 15:40:00,145.46,145.81,145.42,145.63,159253.0,135.75,136.0766,135.7127,135.9087,159253.0
2022-06-02 15:50:00,145.66,146.25,145.6,146.2,730766.0,135.9367,136.4873,135.8807,136.4406,730766.0
2022-06-03 09:30:00,142.18,143.11,141.37,142.5,359402.0,132.689,133.5569,131.933,132.9876,359402.0
2022-06-03 09:40:00,142.52,142.68,141.23,141.99,236351.0,133.0063,133.1556,131.8024,132.5116,236351.0
2022-06-03 09:50:00,142.06,142.91,141.45,142.65,113387.0,132.577,133.3702,132.0077,133.1276,113387.0
2022-06-03 10:00:00,142.72,143.44,142.31,142.74,120879.0,133.1929,133.8648,132.8103,133.2116,120879.0
2022-06-03 10:10:00,142.72,143.06,142.21,142.78,66724.0,133.1929,133.5102,132.717,133.2489,66724.0
2022-06-03 10:20:00,142.76,142.96,142.08,142.19,89594.0,133.2302,133.4169,132.5956,132.6983,89594.0
2022-06-03 10:30:00,142.13,142.2,141.34,141.36,98141.0,132.6423,132.7076,131.905,131.9237,98141.0
2022-06-03 10:40:00,141.38,141.82,141.1,141.62,126035.0,131.9424,132.353,131.681,132.1663,126035.0
2022-06-03 10:50:00,141.62,141.73,141.32,141.4,55532.0,132.1663,132.269,131.8864,131.961,55532.0
2022-06-03 11:00:00,141.37,141.4,140.85,141.0,69426.0,131.933,131.961,131.4477,131.5877,69426.0
2022-06-03 11:10:00,140.99,141.27,140.61,141.2,93416.0,131.5784,131.8397,131.2238,131.7744,93416.0
2022-06-03 11:20:00,141.2,141.36,141.0,141.36,62659.0,131.7744,131.9237,131.5877,131.9237,62659.0
2022-06-03 11:30:00,141.32,142.02,141.3,141.76,69267.0,131.8864,132.5396,131.8677,132.297,69267.0
2022-06-03 11:40:00,141.79,141.86,141.54,141.67,68076.0,132.325,132.3903,132.0917,132.213,68076.0
2022-06-03 11:50:00,141.68,141.72,141.41,141.48,51345.0,132.2223,132.2597,131.9704,132.0357,51345.0
2022-06-03 12:00:00,141.49,141.91,141.46,141.58,50491.0,132.045,132.437,132.017,132.129,50491.0
2022-06-03 12:10:00,141.59,141.84,141.48,141.53,45536.0,132.1383,132.3717,132.0357,132.0823,45536.0
2022-06-03 12:20:00,141.5,142.4,141.44,142.12,58462.0,132.0543,132.8943,131.9984,132.633,58462.0
2022-06-03 12:30:00,142.13,142.22,141.8,142.18,43882.0,132.6423,132.7263,132.3343,132.689,43882.0
2022-06-03 12:40:00,142.2,142.3,141.99,142.22,46838.0,132.7076,132.8009,132.5116,132.7263,46838.0
2022-06-03 12:50:00,142.2,142.47,141.91,142.41,43831.0,132.7076,132.9596,132.437,132.9036,43831.0
2022-06-03 13:00:00,142.38,142.86,142.37,142.59,67593.0,132.8756,133.3236,132.8663,133.0716,67593.0
2022-06-03 13:10:00,142.57,142.66,141.83,141.91,34798.0,133.0529,133.1369,132.3623,132.437,34798.0
2022-06-03 13:20:00,141.91,142.25,141.87,142.11,29829.0,132.437,132.7543,132.3996,132.6236,29829.0
2022-06-03 13:30:00,141.98,142.12,141.75,142.07,40209.0,132.5023,132.633,132.2877,132.5863,40209.0
2022-06-03 13:40:00,142.08,142.08,141.59,141.83,33565.0,132.5956,132.5956,132.1383,132.3623,33565.0
2022-06-03 13:50:00,141.83,141.88,141.6,141.73,41937.0,132.3623,132.409,132.1477,132.269,41937.0
2022-06-03 14:00:00,141.71,141.83,141.45,141.76,42881.0,132.2503,132.3623,132.0077,132.297,42881.0
2022-06-03 14:10:00,141.75,142.13,141.73,142.11,38296.0,132.2877,132.6423,132.269,132.6236,38296.0
2022-06-03 14:20:00,142.11,142.37,141.8,142.36,31680.0,132.6236,132.8663,132.3343,132.8569,31680.0
2022-06-03 14:30:00,142.36,142.36,141.6,141.71,38933.0,132.8569,132.8569,132.1477,132.2503,38933.0
2022-06-03 14:40:00,141.7,141.83,141.59,141.73,45752.0,132.241,132.3623,132.1383,132.269,45752.0
2022-06-03 14:50:00,141.74,141.87,141.61,141.78,50088.0,132.2783,132.3996,132.157,132.3157,50088.0
2022-06-03 15:00:00,141.78,141.92,141.32,141.34,103554.0,132.3157,132.4463,131.8864,131.905,103554.0
2022-06-03 15:10:00,141.31,141.4,140.97,141.22,79295.0,131.877,131.961,131.5597,131.793,79295.0
2022-06-03 15:20:00,141.22,141.49,141.0,141.49,102675.0,131.793,132.045,131.5877,132.045,102675.0
2022-06-03 15:30:00,141.47,141.77,141.23,141.46,122139.0,132.0264,132.3063,131.8024,132.017,122139.0
2022-06-03 15:40:00,141.46,141.72,141.1,141.55,178635.0,132.017,132.2597,131.681,132.101,178635.0
2022-06-03 15:50:00,141.51,141.72,141.09,141.21,614639.0,132.0637,132.2597,131.6717,131.7837,614639.0
2022-06-06 09:30:00,144.83,144.97,143.14,143.32,310608.0,135.1621,135.2927,133.5849,133.7529,310608.0
2022-06-06 09:40:00,143.38,143.7,142.61,142.75,145045.0,133.8089,134.1075,133.0903,133.2209,145045.0
2022-06-06 09:50:00,142.63,143.09,142.16,142.76,67147.0,133.1089,133.5382,132.6703,133.2302,67147.0
2022-06-06 10:00:00,142.86,144.22,142.86,143.7,98058.0,133.3236,134.5928,133.3236,134.1075,98058.0
2022-06-06 10:10:00,143.78,143.78,143.09,143.28,85271.0,134.1821,134.1821,133.5382,133.7155,85271.0
2022-06-06 10:20:00,143.25,143.75,143.1,143.5,42548.0,133.6875,134.1542,133.5475,133.9208,42548.0
2022-06-06 10:30:00,143.5,143.75,143.38,143.68,58661.0,133.9208,134.1542,133.8089,134.0888,58661.0
2022-06-06 10:40:00,143.69,143.81,143.35,143.75,48559.0,134.0982,134.2101,133.7809,134.1542,48559.0
2022-06-06 10:50:00,143.78,143.88,143.37,143.54,47412.0,134.1821,134.2755,133.7995,133.9582,47412.0
2022-06-06 11:00:00,143.56,143.87,142.88,142.91,64985.0,133.9768,134.2661,133.3422,133.3702,64985.0
2022-06-06 11:10:00,142.9,142.9,141.81,141.87,68187.0,133.3609,133.3609,132.3437,132.3996,68187.0
2022-06-06 11:20:00,141.86,142.16,141.76,142.07,41319.0,132.3903,132.6703,132.297,132.5863,41319.0
2022-06-06 11:30:00,142.07,142.3,141.7,142.0,53320.0,132.5863,132.8009,132.241,132.521,53320.0
2022-06-06 11:40:00,141.97,142.63,141.96,142.21,49713.0,132.493,133.1089,132.4836,132.717,49713.0
2022-06-06 11:50:00,142.23,142.47,142.12,142.3,21330.0,132.7356,132.9596,132.633,132.8009,21330.0
2022-06-06 12:00:00,142.28,142.3,141.27,141.33,62738.0,132.7823,132.8009,131.8397,131.8957,62738.0
2022-06-06 12:10:00,141.33,141.33,140.58,140.65,145658.0,131.8957,131.8957,131.1958,131.2611,145658.0
2022-06-06 12:20:00,140.65,140.98,140.28,140.28,58746.0,131.2611,131.5691,130.9158,130.9158,58746.0
2022-06-06 12:30:00,140.24,140.57,139.92,140.52,72738.0,130.8785,131.1864,130.5798,131.1398,72738.0
2022-06-06 12:40:00,140.52,140.7,140.39,140.67,122806.0,131.1398,131.3078,131.0184,131.2798,122806.0
2022-06-06 12:50:00,140.66,141.1,140.59,140.94,65728.0,131.2704,131.681,131.2051,131.5317,65728.0
2022-06-06 13:00:00,140.92,140.99,140.64,140.87,44190.0,131.5131,131.5784,131.2518,131.4664,44190.0
2022-06-06 13:10:00,140.85,140.86,140.24,140.43,27796.0,131.4477,131.4571,130.8785,131.0558,27796.0
2022-06-06 13:20:00,140.43,140.73,140.17,140.7,25112.0,131.0558,131.3357,130.8131,131.3078,25112.0
2022-06-06 13:30:00,140.66,141.18,140.66,141.1,24878.0,131.2704,131.7557,131.2704,131.681,24878.0
2022-06-06 13:40:00,141.15,141.37,141.06,141.32,38759.0,131.7277,131.933,131.6437,131.8864,38759.0
2022-06-06 13:50:00,141.36,141.81,141.32,141.79,31090.0,131.9237,132.3437,131.8864,132.325,31090.0
2022-06-06 14:00:00,141.78,141.84,141.44,141.65,42011.0,132.3157,132.3717,131.9984,132.1943,42011.0
2022-06-06 14:10:00,141.64,141.75,141.31,141.48,50762.0,132.185,132.2877,131.877,132.0357,50762.0
2022-06-06 14:20:00,141.53,141.54,140.62,140.81,40668.0,132.0823,132.0917,131.2331,131.4104,40668.0
2022-06-06 14:30:00,140.77,140.86,140.39,140.46,31106.0,131.3731,131.4571,131.0184,131.0838,31106.0
2022-06-06 14:40:00,140.54,140.79,140.44,140.62,30094.0,131.1584,131.3917,131.0651,131.2331,30094.0
2022-06-06 14:50:00,140.58,140.79,140.1,140.55,34815.0,131.1958,131.3917,130.7478,131.1678,34815.0
2022-06-06 15:00:00,140.49,140.69,140.2,140.4,46696.0,131.1118,131.2984,130.8411,131.0278,46696.0
2022-06-06 15:10:00,140.29,140.59,140.13,140.13,38469.0,130.9251,131.2051,130.7758,130.7758,38469.0
2022-06-06 15:20:00,140.13,140.42,139.98,140.37,54911.0,130.7758,131.0464,130.6358,130.9998,54911.0
2022-06-06 15:30:00,140.34,140.64,140.19,140.36,78057.0,130.9718,131.2518,130.8318,130.9904,78057.0
2022-06-06 15:40:00,140.36,140.83,140.2,140.37,166719.0,130.9904,131.4291,130.8411,130.9998,166719.0
2022-06-06 15:50:00,140.37,140.77,140.11,140.44,409134.0,130.9998,131.3731,130.7571,131.0651,409134.0
2022-06-07 09:30:00,139.13,139.67,138.49,138.82,200601.0,129.8426,130.3465,129.2453,129.5532,200601.0
2022-06-07 09:40:00,138.81,139.51,138.78,139.2,78296.0,129.5439,130.1972,129.5159,129.9079,78296.0
2022-06-07 09:50:00,139.31,140.03,139.1,139.39,61392.0,130.0105,130.6825,129.8146,130.0852,61392.0
2022-06-07 10:00:00,139.39,139.77,139.08,139.39,80643.0,130.0852,130.4398,129.7959,130.0852,80643.0
2022-06-07 10:10:00,139.4,139.86,139.24,139.43,62432.0,130.0945,130.5238,129.9452,130.1225,62432.0
2022-06-07 10:20:00,139.39,140.47,139.32,140.37,74904.0,130.0852,131.0931,130.0199,130.9998,74904.0
2022-06-07 10:30:00,140.38,141.48,140.18,141.3,124481.0,131.0091,132.0357,130.8225,131.8677,124481.0
2022-06-07 10:40:00,141.34,142.13,141.21,142.08,126146.0,131.905,132.6423,131.7837,132.5956,126146.0
2022-06-07 10:50:00,142.12,142.15,141.68,141.79,86097.0,132.633,132.661,132.2223,132.325,86097.0
2022-06-07 11:00:00,141.79,141.97,141.45,141.84,93688.0,132.325,132.493,132.0077,132.3717,93688.0
2022-06-07 11:10:00,141.86,142.05,141.55,141.65,46370.0,132.3903,132.5676,132.101,132.1943,46370.0
2022-06-07 11:20:00,141.67,141.72,140.84,140.86,60589.0,132.213,132.2597,131.4384,131.4571,60589.0
2022-06-07 11:30:00,140.85,140.97,140.63,140.95,45472.0,131.4477,131.5597,131.2424,131.5411,45472.0
2022-06-07 11:40:00,140.94,141.06,140.25,140.32,46630.0,131.5317,131.6437,130.8878,130.9531,46630.0
2022-06-07 11:50:00,140.29,140.86,140.29,140.83,70609.0,130.9251,131.4571,130.9251,131.4291,70609.0
2022-06-07 12:00:00,140.88,141.16,140.55,140.79,48160.0,131.4757,131.737,131.1678,131.3917,48160.0
2022-06-07 12:10:00,140.79,140.9,140.29,140.58,47461.0,131.3917,131.4944,130.9251,131.1958,47461.0
2022-06-07 12:20:00,140.56,140.77,140.44,140.72,40227.0,131.1771,131.3731,131.0651,131.3264,40227.0
2022-06-07 12:30:00,140.75,141.23,140.49,140.97,334567.0,131.3544,131.8024,131.1118,131.5597,334567.0
2022-06-07 12:40:00,140.98,141.25,140.97,141.09,121438.0,131.5691,131.821,131.5597,131.6717,121438.0
2022-06-07 12:50:00,141.12,141.3,140.91,141.23,70573.0,131.6997,131.8677,131.5037,131.8024,70573.0
2022-06-07 13:00:00,141.21,141.59,141.04,141.59,47231.0,131.7837,132.1383,131.6251,132.1383,47231.0
2022-06-07 13:10:00,141.58,141.68,141.42,141.56,40220.0,132.129,132.2223,131.9797,132.1103,40220.0
2022-06-07 13:20:00,141.56,141.75,141.52,141.66,24581.0,132.1103,132.2877,132.073,132.2037,24581.0
2022-06-07 13:30:00,141.67,141.76,141.43,141.61,34220.0,132.213,132.297,131.989,132.157,34220.0
2022-06-07 13:40:00,141.6,141.64,141.25,141.33,35608.0,132.1477,132.185,131.821,131.8957,35608.0
2022-06-07 13:50:00,141.37,141.64,141.27,141.31,36292.0,131.933,132.185,131.8397,131.877,36292.0
2022-06-07 14:00:00,141.36,141.71,141.19,141.71,33849.0,131.9237,132.2503,131.765,132.2503,33849.0
2022-06-07 14:10:00,141.73,141.97,141.61,141.65,45198.0,132.269,132.493,132.157,132.1943,45198.0
2022-06-07 14:20:00,141.65,141.8,141.58,141.68,47586.0,132.1943,132.3343,132.129,132.2223,47586.0
2022-06-07 14:30:00,141.7,141.85,141.61,141.74,81565.0,132.241,132.381,132.157,132.2783,81565.0
2022-06-07 14:40:00,141.75,141.81,141.12,141.17,51763.0,132.2877,132.3437,131.6997,131.7464,51763.0
2022-06-07 14:50:00,141.16,141.42,141.13,141.37,45344.0,131.737,131.9797,131.709,131.933,45344.0
2022-06-07 15:00:00,141.37,141.66,141.31,141.56,71115.0,131.933,132.2037,131.877,132.1103,71115.0
2022-06-07 15:10:00,141.59,141.7,141.32,141.56,57226.0,132.1383,132.241,131.8864,132.1103,57226.0
2022-06-07 15:20:00,141.57,141.62,141.45,141.51,43053.0,132.1197,132.1663,132.0077,132.0637,43053.0
2022-06-07 15:30:00,141.5,141.7,141.36,141.66,86610.0,132.0543,132.241,131.9237,132.2037,86610.0
2022-06-07 15:40:00,141.68,141.75,141.38,141.7,113294.0,132.2223,132.2877,131.9424,132.241,113294.0
2022-06-07 15:50:00,141.68,142.1,141.54,141.89,435622.0,132.2223,132.6143,132.0917,132.4183,435622.0
2022-06-08 09:30:00,140.75,140.91,139.4,140.18,168497.0,131.3544,131.5037,130.0945,130.8225,168497.0
2022-06-08 09:40:00,140.14,141.66,139.6,141.55,122147.0,130.7851,132.2037,130.2812,132.101,122147.0
2022-06-08 09:50:00,141.52,141.74,141.24,141.55,67200.0,132.073,132.2783,131.8117,132.101,67200.0
2022-06-08 10:00:00,141.61,141.77,141.29,141.64,71646.0,132.157,132.3063,131.8584,132.185,71646.0
2022-06-08 10:10:00,141.53,141.56,140.45,140.73,78727.0,132.0823,132.1103,131.0744,131.3357,78727.0
2022-06-08 10:20:00,140.74,141.34,140.73,140.94,76592.0,131.3451,131.905,131.3357,131.5317,76592.0
2022-06-08 10:30:00,141.02,141.66,140.96,141.42,111068.0,131.6064,132.2037,131.5504,131.9797,111068.0
2022-06-08 10:40:00,141.42,141.69,140.99,141.29,54745.0,131.9797,132.2317,131.5784,131.8584,54745.0
2022-06-08 10:50:00,141.3,141.46,140.69,140.88,43398.0,131.8677,132.017,131.2984,131.4757,43398.0
2022-06-08 11:00:00,140.86,140.93,140.51,140.63,37989.0,131.4571,131.5224,131.1304,131.2424,37989.0
2022-06-08 11:10:00,140.63,141.31,140.52,141.16,40311.0,131.2424,131.877,131.1398,131.737,40311.0
2022-06-08 11:20:00,141.08,141.24,140.89,141.03,49341.0,131.6624,131.8117,131.4851,131.6157,49341.0
2022-06-08 11:30:00,140.98,141.19,140.71,140.78,52834.0,131.5691,131.765,131.3171,131.3824,52834.0
2022-06-08 11:40:00,140.79,141.06,140.5,140.67,41099.0,131.3917,131.6437,131.1211,131.2798,41099.0
2022-06-08 11:50:00,140.64,140.77,140.29,140.29,48863.0,131.2518,131.3731,130.9251,130.9251,48863.0
2022-06-08 12:00:00,140.28,140.58,140.07,140.28,65456.0,130.9158,131.1958,130.7198,130.9158,65456.0
2022-06-08 12:10:00,140.31,140.31,139.94,140.16,45399.0,130.9438,130.9438,130.5985,130.8038,45399.0
2022-06-08 12:20:00,140.16,140.21,139.53,139.7,78397.0,130.8038,130.8505,130.2159,130.3745,78397.0
2022-06-08 12:30:00,139.69,139.69,138.74,138.74,80280.0,130.3652,130.3652,129.4786,129.4786,80280.0
2022-06-08 12:40:00,138.7,138.92,138.53,138.63,93094.0,129.4413,129.6466,129.2826,129.3759,93094.0
2022-06-08 12:50:00,138.61,138.66,138.39,138.64,146263.0,129.3573,129.4039,129.152,129.3853,146263.0
2022-06-08 13:00:00,138.62,138.66,138.36,138.62,67299.0,129.3666,129.4039,129.124,129.3666,67299.0
2022-06-08 13:10:00,138.62,138.62,138.31,138.53,73822.0,129.3666,129.3666,129.0773,129.2826,73822.0
2022-06-08 13:20:00,138.51,138.57,138.28,138.32,64977.0,129.2639,129.3199,129.0493,129.0866,64977.0
2022-06-08 13:30:00,138.28,138.34,137.61,137.72,92869.0,129.0493,129.1053,128.424,128.5267,92869.0
2022-06-08 13:40:00,137.72,138.25,137.69,138.11,77690.0,128.5267,129.0213,128.4987,128.8906,77690.0
2022-06-08 13:50:00,138.14,138.48,138.07,138.34,45375.0,128.9186,129.2359,128.8533,129.1053,45375.0
2022-06-08 14:00:00,138.33,138.58,138.32,138.42,112755.0,129.096,129.3293,129.0866,129.1799,112755.0
2022-06-08 14:10:00,138.45,138.64,138.17,138.28,41898.0,129.2079,129.3853,128.9466,129.0493,41898.0
2022-06-08 14:20:00,138.23,138.41,137.91,138.14,45586.0,129.0026,129.1706,128.704,128.9186,45586.0
2022-06-08 14:30:00,138.13,138.29,137.71,137.9,124034.0,128.9093,129.0586,128.5173,128.6947,124034.0
2022-06-08 14:40:00,137.9,138.36,137.9,138.26,69553.0,128.6947,129.124,128.6947,129.0306,69553.0
2022-06-08 14:50:00,138.25,138.28,138.02,138.19,83944.0,129.0213,129.0493,128.8067,128.9653,83944.0
2022-06-08 15:00:00,138.16,138.16,137.46,137.66,145217.0,128.9373,128.9373,128.284,128.4707,145217.0
2022-06-08 15:10:00,137.64,137.95,137.45,137.7,122287.0,128.452,128.7413,128.2747,128.508,122287.0
2022-06-08 15:20:00,137.67,138.18,137.66,138.11,182262.0,128.48,128.956,128.4707,128.8906,182262.0
2022-06-08 15:30:00,138.13,138.58,138.1,138.5,98497.0,128.9093,129.3293,128.8813,129.2546,98497.0
2022-06-08 15:40:00,138.48,138.5,138.08,138.13,85778.0,129.2359,129.2546,128.8626,128.9093,85778.0
2022-06-08 15:50:00,138.28,139.07,138.17,138.98,494488.0,129.0493,129.7866,128.9466,129.7026,494488.0
2022-06-09 09:30:00,137.74,139.02,137.52,137.84,201684.0,128.5453,129.7399,128.34,128.6387,201684.0
2022-06-09 09:40:00,137.78,139.0,137.75,138.88,136996.0,128.5827,129.7212,128.5547,129.6092,136996.0
2022-06-09 09:50:00,138.93,139.11,138.66,139.05,106213.0,129.6559,129.8239,129.4039,129.7679,106213.0
2022-06-09 10:00:00,139.09,139.27,138.52,138.55,89396.0,129.8052,129.9732,129.2733,129.3013,89396.0
2022-06-09 10:10:00,138.5,139.71,138.36,139.37,107640.0,129.2546,130.3838,129.124,130.0665,107640.0
2022-06-09 10:20:00,139.37,140.2,139.35,140.11,78002.0,130.0665,130.8411,130.0479,130.7571,78002.0
2022-06-09 10:30:00,140.15,140.44,139.85,140.28,147714.0,130.7945,131.0651,130.5145,130.9158,147714.0
2022-06-09 10:40:00,140.32,140.39,139.48,139.69,79929.0,130.9531,131.0184,130.1692,130.3652,79929.0
2022-06-09 10:50:00,139.66,139.67,138.92,139.2,68167.0,130.3372,130.3465,129.6466,129.9079,68167.0
2022-06-09 11:00:00,139.19,139.31,138.66,138.94,106806.0,129.8985,130.0105,129.4039,129.6652,106806.0
2022-06-09 11:10:00,138.95,139.28,138.91,139.05,61157.0,129.6746,129.9825,129.6372,129.7679,61157.0
2022-06-09 11:20:00,139.03,139.41,139.02,139.07,65953.0,129.7492,130.1039,129.7399,129.7866,65953.0
2022-06-09 11:30:00,139.01,139.3,138.77,139.08,81307.0,129.7306,130.0012,129.5066,129.7959,81307.0
2022-06-09 11:40:00,139.15,139.78,138.98,139.05,66711.0,129.8612,130.4492,129.7026,129.7679,66711.0
2022-06-09 11:50:00,139.03,139.55,138.98,139.47,38446.0,129.7492,130.2345,129.7026,130.1599,38446.0
2022-06-09 12:00:00,139.49,139.74,139.09,139.21,47650.0,130.1785,130.4118,129.8052,129.9172,47650.0
2022-06-09 12:10:00,139.19,139.46,138.99,139.44,35980.0,129.8985,130.1505,129.7119,130.1319,35980.0
2022-06-09 12:20:00,139.47,139.48,139.22,139.36,60245.0,130.1599,130.1692,129.9265,130.0572,60245.0
2022-06-09 12:30:00,139.36,139.57,139.16,139.49,38075.0,130.0572,130.2532,129.8706,130.1785,38075.0
2022-06-09 12:40:00,139.51,139.71,139.39,139.51,37328.0,130.1972,130.3838,130.0852,130.1972,37328.0
2022-06-09 12:50:00,139.54,139.85,139.28,139.76,50962.0,130.2252,130.5145,129.9825,130.4305,50962.0
2022-06-09 13:00:00,139.77,139.95,139.55,139.63,43410.0,130.4398,130.6078,130.2345,130.3092,43410.0
2022-06-09 13:10:00,139.67,139.81,139.59,139.73,64466.0,130.3465,130.4772,130.2718,130.4025,64466.0
2022-06-09 13:20:00,139.73,139.84,139.23,139.29,41282.0,130.4025,130.5052,129.9359,129.9919,41282.0
2022-06-09 13:30:00,139.29,139.29,138.98,139.14,64644.0,129.9919,129.9919,129.7026,129.8519,64644.0
2022-06-09 13:40:00,139.11,139.17,138.81,139.04,43926.0,129.8239,129.8799,129.5439,129.7586,43926.0
2022-06-09 13:50:00,139.03,139.26,139.0,139.23,33776.0,129.7492,129.9639,129.7212,129.9359,33776.0
2022-06-09 14:00:00,139.24,139.32,138.96,139.21,48757.0,129.9452,130.0199,129.6839,129.9172,48757.0
2022-06-09 14:10:00,139.24,139.4,138.96,139.38,67301.0,129.9452,130.0945,129.6839,130.0759,67301.0
2022-06-09 14:20:00,139.39,139.52,138.99,139.25,57929.0,130.0852,130.2065,129.7119,129.9545,57929.0
2022-06-09 14:30:00,139.25,139.32,139.06,139.06,131017.0,129.9545,130.0199,129.7772,129.7772,131017.0
2022-06-09 14:40:00,139.05,139.07,138.61,138.68,84702.0,129.7679,129.7866,129.3573,129.4226,84702.0
2022-06-09 14:50:00,138.68,138.75,138.37,138.37,106098.0,129.4226,129.4879,129.1333,129.1333,106098.0
2022-06-09 15:00:00,138.37,138.45,137.93,138.05,102963.0,129.1333,129.2079,128.7227,128.8346,102963.0
2022-06-09 15:10:00,138.04,138.32,137.99,138.2,105432.0,128.8253,129.0866,128.7787,128.9746,105432.0
2022-06-09 15:20:00,138.21,138.31,137.64,137.66,96288.0,128.984,129.0773,128.452,128.4707,96288.0
2022-06-09 15:30:00,137.66,137.77,137.5,137.61,99029.0,128.4707,128.5733,128.3214,128.424,99029.0
2022-06-09 15:40:00,137.61,137.63,137.27,137.56,352234.0,128.424,128.4427,128.1067,128.3774,352234.0
2022-06-09 15:50:00,137.54,137.69,136.69,136.7,839647.0,128.3587,128.4987,127.5654,127.5748,839647.0
2022-06-10 09:30:00,134.82,135.79,134.1,135.0,364597.0,125.8203,126.7255,125.1483,125.9882,364597.0
2022-06-10 09:40:00,134.95,136.06,134.57,134.8,188154.0,125.9416,126.9775,125.587,125.8016,188154.0
2022-06-10 09:50:00,134.87,135.0,134.47,134.69,113374.0,125.8669,125.9882,125.4936,125.6989,113374.0
2022-06-10 10:00:00,134.57,134.64,133.65,133.78,246258.0,125.587,125.6523,124.7284,124.8497,246258.0
2022-06-10 10:10:00,133.77,133.84,133.5,133.58,115769.0,124.8404,124.9057,124.5884,124.663,115769.0
2022-06-10 10:20:00,133.68,134.29,133.54,133.59,198778.0,124.7564,125.3256,124.6257,124.6724,198778.0
2022-06-10 10:30:00,133.6,134.09,133.51,133.97,75391.0,124.6817,125.139,124.5977,125.027,75391.0
2022-06-10 10:40:00,133.89,134.15,133.66,134.03,96586.0,124.9523,125.195,124.7377,125.083,96586.0
2022-06-10 10:50:00,134.0,134.35,133.47,133.49,92991.0,125.055,125.3816,124.5604,124.579,92991.0
2022-06-10 11:00:00,133.49,133.58,132.91,132.97,211928.0,124.579,124.663,124.0378,124.0938,211928.0
2022-06-10 11:10:00,132.95,132.95,132.45,132.72,68898.0,124.0751,124.0751,123.6085,123.8604,68898.0
2022-06-10 11:20:00,132.74,132.9,132.42,132.65,67558.0,123.8791,124.0284,123.5805,123.7951,67558.0
2022-06-10 11:30:00,132.64,132.95,132.53,132.88,64868.0,123.7858,124.0751,123.6831,124.0098,64868.0
2022-06-10 11:40:00,132.89,133.37,132.76,132.79,85967.0,124.0191,124.4671,123.8978,123.9258,85967.0
2022-06-10 11:50:00,132.85,133.5,132.78,133.25,52417.0,123.9818,124.5884,123.9164,124.3551,52417.0
2022-06-10 12:00:00,133.24,133.59,132.97,133.36,64954.0,124.3457,124.6724,124.0938,124.4577,64954.0
2022-06-10 12:10:00,133.39,133.39,132.78,132.92,81115.0,124.4857,124.4857,123.9164,124.0471,81115.0
2022-06-10 12:20:00,132.93,133.17,132.87,133.13,42005.0,124.0564,124.2804,124.0004,124.2431,42005.0
2022-06-10 12:30:00,133.16,133.46,133.1,133.38,54100.0,124.2711,124.551,124.2151,124.4764,54100.0
2022-06-10 12:40:00,133.4,133.71,133.24,133.28,30940.0,124.4951,124.7844,124.3457,124.3831,30940.0
2022-06-10 12:50:00,133.27,133.4,133.01,133.36,40127.0,124.3737,124.4951,124.1311,124.4577,40127.0
2022-06-10 13:00:00,133.36,133.47,133.19,133.42,55555.0,124.4577,124.5604,124.2991,124.5137,55555.0
2022-06-10 13:10:00,133.42,133.75,133.3,133.74,86720.0,124.5137,124.8217,124.4017,124.8124,86720.0
2022-06-10 13:20:00,133.73,133.88,133.61,133.88,49582.0,124.803,124.943,124.691,124.943,49582.0
2022-06-10 13:30:00,133.86,134.13,133.54,134.13,81892.0,124.9243,125.1763,124.6257,125.1763,81892.0
2022-06-10 13:40:00,134.13,134.87,133.98,134.87,115005.0,125.1763,125.8669,125.0363,125.8669,115005.0
2022-06-10 13:50:00,134.94,135.13,134.16,134.29,71848.0,125.9323,126.1096,125.2043,125.3256,71848.0
2022-06-10 14:00:00,134.33,134.33,133.93,133.99,51423.0,125.363,125.363,124.9897,125.0457,51423.0
2022-06-10 14:10:00,134.01,134.2,133.81,134.12,34901.0,125.0643,125.2416,124.8777,125.167,34901.0
2022-06-10 14:20:00,134.11,134.32,133.86,134.0,33218.0,125.1577,125.3536,124.9243,125.055,33218.0
2022-06-10 14:30:00,134.01,134.37,133.91,133.91,48299.0,125.0643,125.4003,124.971,124.971,48299.0
2022-06-10 14:40:00,133.91,134.08,133.72,134.08,70447.0,124.971,125.1297,124.7937,125.1297,70447.0
2022-06-10 14:50:00,134.09,134.45,133.94,134.34,55749.0,125.139,125.475,124.999,125.3723,55749.0
2022-06-10 15:00:00,134.31,134.5,133.7,133.9,61226.0,125.3443,125.5216,124.775,124.9617,61226.0
2022-06-10 15:10:00,133.9,134.37,133.89,134.35,80295.0,124.9617,125.4003,124.9523,125.3816,80295.0
2022-06-10 15:20:00,134.36,134.81,133.97,134.5,88881.0,125.391,125.8109,125.027,125.5216,88881.0
2022-06-10 15:30:00,134.48,134.88,134.24,134.53,130830.0,125.503,125.8763,125.279,125.5496,130830.0
2022-06-10 15:40:00,134.5,134.6,133.5,133.57,230904.0,125.5216,125.6149,124.5884,124.6537,230904.0
2022-06-10 15:50:00,133.53,133.81,133.17,133.19,775750.0,124.6164,124.8777,124.2804,124.2991,775750.0
2022-06-13 09:30:00,130.59,131.35,129.7,129.7,669528.0,121.8726,122.5819,121.042,121.042,669528.0
2022-06-13 09:40:00,129.72,130.18,129.18,129.81,290365.0,121.0607,121.49,120.5568,121.1447,290365.0
2022-06-13 09:50:00,129.82,129.92,129.12,129.6,221044.0,121.154,121.2474,120.5008,120.9487,221044.0
2022-06-13 10:00:00,129.52,129.91,129.09,129.39,196120.0,120.8741,121.238,120.4728,120.7527,196120.0
2022-06-13 10:10:00,129.32,129.55,128.18,128.4,281464.0,120.6874,120.9021,119.6235,119.8288,281464.0
2022-06-13 10:20:00,128.38,128.67,128.13,128.17,136691.0,119.8102,120.0808,119.5768,119.6142,136691.0
2022-06-13 10:30:00,128.16,128.53,127.93,128.17,183104.0,119.6048,119.9501,119.3902,119.6142,183104.0
2022-06-13 10:40:00,128.17,128.23,127.47,127.6,195905.0,119.6142,119.6702,118.9609,119.0822,195905.0
2022-06-13 10:50:00,127.59,127.69,127.34,127.34,114523.0,119.0729,119.1662,118.8396,118.8396,114523.0
2022-06-13 11:00:00,127.3,127.33,126.68,126.77,159731.0,118.8023,118.8302,118.2236,118.3076,159731.0
2022-06-13 11:10:00,126.72,127.37,126.6,127.27,124605.0,118.261,118.8676,118.149,118.7743,124605.0
2022-06-13 11:20:00,127.25,127.75,127.14,127.64,119785.0,118.7556,119.2222,118.6529,119.1196,119785.0
2022-06-13 11:30:00,127.63,128.4,127.47,128.36,105579.0,119.1102,119.8288,118.9609,119.7915,105579.0
2022-06-13 11:40:00,128.39,128.72,128.08,128.46,106661.0,119.8195,120.1275,119.5302,119.8848,106661.0
2022-06-13 11:50:00,128.41,128.61,128.16,128.6,133929.0,119.8382,120.0248,119.6048,120.0155,133929.0
2022-06-13 12:00:00,128.58,129.02,128.27,128.71,158296.0,119.9968,120.4074,119.7075,120.1181,158296.0
2022-06-13 12:10:00,128.67,129.37,128.56,128.74,82219.0,120.0808,120.7341,119.9781,120.1461,82219.0
2022-06-13 12:20:00,128.8,129.53,128.78,129.49,128445.0,120.2021,120.8834,120.1835,120.8461,128445.0
2022-06-13 12:30:00,129.48,131.02,129.36,130.84,224604.0,120.8367,122.2739,120.7247,122.1059,224604.0
2022-06-13 12:40:00,130.86,130.9,130.12,130.22,192991.0,122.1246,122.1619,121.434,121.5273,192991.0
2022-06-13 12:50:00,130.22,130.31,129.52,129.56,100500.0,121.5273,121.6113,120.8741,120.9114,100500.0
2022-06-13 13:00:00,129.58,129.68,129.28,129.63,86680.0,120.9301,121.0234,120.6501,120.9767,86680.0
2022-06-13 13:10:00,129.62,129.65,129.16,129.4,80635.0,120.9674,120.9954,120.5381,120.7621,80635.0
2022-06-13 13:20:00,129.39,129.55,129.24,129.47,88011.0,120.7527,120.9021,120.6127,120.8274,88011.0
2022-06-13 13:30:00,129.45,129.73,129.29,129.72,84488.0,120.8087,121.07,120.6594,121.0607,84488.0
2022-06-13 13:40:00,129.72,130.25,129.7,130.2,96306.0,121.0607,121.5553,121.042,121.5087,96306.0
2022-06-13 13:50:00,130.19,130.41,129.92,130.35,71796.0,121.4993,121.7046,121.2474,121.6487,71796.0
2022-06-13 14:00:00,130.36,130.38,129.94,129.98,104157.0,121.658,121.6766,121.266,121.3034,104157.0
2022-06-13 14:10:00,129.98,130.08,129.65,129.89,87836.0,121.3034,121.3967,120.9954,121.2194,87836.0
2022-06-13 14:20:00,129.9,130.15,129.61,129.62,56334.0,121.2287,121.462,120.958,120.9674,56334.0
2022-06-13 14:30:00,129.62,129.83,129.02,129.73,124621.0,120.9674,121.1634,120.4074,121.07,124621.0
2022-06-13 14:40:00,129.72,130.07,129.67,129.84,93073.0,121.0607,121.3873,121.014,121.1727,93073.0
2022-06-13 14:50:00,129.82,129.83,129.28,129.46,129633.0,121.154,121.1634,120.6501,120.8181,129633.0
2022-06-13 15:00:00,129.45,129.8,129.29,129.43,161276.0,120.8087,121.1354,120.6594,120.7901,161276.0
2022-06-13 15:10:00,129.44,130.23,128.93,129.37,230000.0,120.7994,121.5367,120.3234,120.7341,230000.0
2022-06-13 15:20:00,129.34,129.59,128.49,128.5,156297.0,120.7061,120.9394,119.9128,119.9221,156297.0
2022-06-13 15:30:00,128.5,128.98,128.27,128.35,208683.0,119.9221,120.3701,119.7075,119.7822,208683.0
2022-06-13 15:40:00,128.36,128.76,128.16,128.54,232938.0,119.7915,120.1648,119.6048,119.9595,232938.0
2022-06-13 15:50:00,128.59,129.02,127.99,128.66,763814.0,120.0061,120.4074,119.4462,120.0715,763814.0
2022-06-14 09:30:00,130.21,131.5,130.06,131.15,269789.0,121.518,122.7219,121.378,122.3952,269789.0
2022-06-14 09:40:00,131.09,131.67,130.55,131.53,217247.0,122.3393,122.8805,121.8353,122.7499,217247.0
2022-06-14 09:50:00,131.52,131.64,130.9,131.59,176993.0,122.7405,122.8525,122.1619,122.8059,176993.0
2022-06-14 10:00:00,131.57,131.93,131.07,131.27,132874.0,122.7872,123.1232,122.3206,122.5072,132874.0
2022-06-14 10:10:00,131.26,131.52,130.49,130.5,130308.0,122.4979,122.7405,121.7793,121.7886,130308.0
2022-06-14 10:20:00,130.5,130.87,130.43,130.48,92363.0,121.7886,122.1339,121.7233,121.77,92363.0
2022-06-14 10:30:00,130.48,130.76,130.07,130.45,89468.0,121.77,122.0313,121.3873,121.742,89468.0
2022-06-14 10:40:00,130.4,131.06,129.72,131.01,61691.0,121.6953,122.3113,121.0607,122.2646,61691.0
2022-06-14 10:50:00,131.04,131.2,130.59,130.69,83843.0,122.2926,122.4419,121.8726,121.966,83843.0
2022-06-14 11:00:00,130.68,130.95,129.91,129.99,145010.0,121.9566,122.2086,121.238,121.3127,145010.0
2022-06-14 11:10:00,129.94,129.98,129.6,129.78,76387.0,121.266,121.3034,120.9487,121.1167,76387.0
2022-06-14 11:20:00,129.78,130.03,129.45,129.62,156007.0,121.1167,121.35,120.8087,120.9674,156007.0
2022-06-14 11:30:00,129.6,130.3,129.3,129.85,73556.0,120.9487,121.602,120.6687,121.182,73556.0
2022-06-14 11:40:00,129.94,130.74,129.79,130.19,69659.0,121.266,122.0126,121.126,121.4993,69659.0
2022-06-14 11:50:00,130.18,130.7,129.97,130.58,73921.0,121.49,121.9753,121.294,121.8633,73921.0
2022-06-14 12:00:00,130.58,130.58,129.66,129.76,62704.0,121.8633,121.8633,121.0047,121.098,62704.0
2022-06-14 12:10:00,129.77,129.97,129.39,129.88,78092.0,121.1074,121.294,120.7527,121.21,78092.0
2022-06-14 12:20:00,129.97,130.0,129.59,129.79,43620.0,121.294,121.322,120.9394,121.126,43620.0
2022-06-14 12:30:00,129.79,129.88,129.42,129.5,56722.0,121.126,121.21,120.7807,120.8554,56722.0
2022-06-14 12:40:00,129.47,129.8,129.38,129.8,50955.0,120.8274,121.1354,120.7434,121.1354,50955.0
2022-06-14 12:50:00,129.82,129.93,129.57,129.7,50118.0,121.154,121.2567,120.9207,121.042,50118.0
2022-06-14 13:00:00,129.7,130.22,129.51,130.2,57920.0,121.042,121.5273,120.8647,121.5087,57920.0
2022-06-14 13:10:00,130.22,130.79,129.92,130.64,57527.0,121.5273,122.0593,121.2474,121.9193,57527.0
2022-06-14 13:20:00,130.66,131.28,130.55,130.57,66560.0,121.938,122.5166,121.8353,121.854,66560.0
2022-06-14 13:30:00,130.56,130.62,129.97,130.01,45154.0,121.8446,121.9006,121.294,121.3313,45154.0
2022-06-14 13:40:00,129.97,130.04,129.53,129.58,57926.0,121.294,121.3593,120.8834,120.9301,57926.0
2022-06-14 13:50:00,129.6,129.94,129.6,129.86,38042.0,120.9487,121.266,120.9487,121.1914,38042.0
2022-06-14 14:00:00,129.83,130.32,129.83,130.3,51229.0,121.1634,121.6207,121.1634,121.602,51229.0
2022-06-14 14:10:00,130.27,130.29,129.82,130.09,39996.0,121.574,121.5927,121.154,121.406,39996.0
2022-06-14 14:20:00,130.13,130.39,130.04,130.21,33536.0,121.4433,121.686,121.3593,121.518,33536.0
2022-06-14 14:30:00,130.22,130.32,129.85,130.25,53952.0,121.5273,121.6207,121.182,121.5553,53952.0
2022-06-14 14:40:00,130.24,130.33,129.72,129.76,44485.0,121.546,121.63,121.0607,121.098,44485.0
2022-06-14 14:50:00,129.75,130.08,129.69,129.9,60385.0,121.0887,121.3967,121.0327,121.2287,60385.0
2022-06-14 15:00:00,129.88,129.98,129.45,129.46,51145.0,121.21,121.3034,120.8087,120.8181,51145.0
2022-06-14 15:10:00,129.44,129.62,128.82,128.92,120657.0,120.7994,120.9674,120.2208,120.3141,120657.0
2022-06-14 15:20:00,128.93,129.62,128.87,129.56,157136.0,120.3234,120.9674,120.2674,120.9114,157136.0
2022-06-14 15:30:00,129.57,130.59,129.57,130.41,131832.0,120.9207,121.8726,120.9207,121.7046,131832.0
2022-06-14 15:40:00,130.43,130.94,130.28,130.79,179827.0,121.7233,122.1993,121.5833,122.0593,179827.0
2022-06-14 15:50:00,130.81,130.93,130.01,130.29,425339.0,122.0779,122.1899,121.3313,121.5927,425339.0
2022-06-15 09:30:00,131.67,132.11,130.36,130.94,271195.0,122.8805,123.2912,121.658,122.1993,271195.0
2022-06-15 09:40:00,130.99,131.69,130.7,130.97,117895.0,122.2459,122.8992,121.9753,122.2273,117895.0
2022-06-15 09:50:00,130.96,131.83,130.91,131.6,115935.0,122.2179,123.0299,122.1713,122.8152,115935.0
2022-06-15 10:00:00,131.65,132.45,131.55,132.05,102190.0,122.8619,123.6085,122.7685,123.2352,102190.0
2022-06-15 10:10:00,132.07,132.18,131.64,131.84,76709.0,123.2538,123.3565,122.8525,123.0392,76709.0
2022-06-15 10:20:00,131.86,131.92,131.54,131.62,70641.0,123.0579,123.1138,122.7592,122.8339,70641.0
2022-06-15 10:30:00,131.63,131.67,130.47,130.57,88310.0,122.8432,122.8805,121.7606,121.854,88310.0
2022-06-15 10:40:00,130.58,130.86,130.42,130.77,98540.0,121.8633,122.1246,121.714,122.0406,98540.0
2022-06-15 10:50:00,130.77,130.91,130.43,130.76,55185.0,122.0406,122.1713,121.7233,122.0313,55185.0
2022-06-15 11:00:00,130.77,131.01,130.75,130.76,33148.0,122.0406,122.2646,122.022,122.0313,33148.0
2022-06-15 11:10:00,130.75,130.87,130.48,130.76,66994.0,122.022,122.1339,121.77,122.0313,66994.0
2022-06-15 11:20:00,130.7,130.78,130.33,130.61,61519.0,121.9753,122.0499,121.63,121.8913,61519.0
2022-06-15 11:30:00,130.64,131.09,130.53,130.96,56058.0,121.9193,122.3393,121.8166,122.2179,56058.0
2022-06-15 11:40:00,130.95,131.16,130.87,130.89,80635.0,122.2086,122.4046,122.1339,122.1526,80635.0
2022-06-15 11:50:00,130.87,131.15,130.82,131.09,44283.0,122.1339,122.3952,122.0873,122.3393,44283.0
2022-06-15 12:00:00,131.11,131.21,130.98,131.12,46831.0,122.3579,122.4512,122.2366,122.3673,46831.0
2022-06-15 12:10:00,131.12,131.46,131.08,131.23,37111.0,122.3673,122.6846,122.3299,122.4699,37111.0
2022-06-15 12:20:00,131.29,131.42,131.17,131.35,42346.0,122.5259,122.6472,122.4139,122.5819,42346.0
2022-06-15 12:30:00,131.36,131.38,130.75,130.75,47242.0,122.5912,122.6099,122.022,122.022,47242.0
2022-06-15 12:40:00,130.74,130.79,130.55,130.61,39531.0,122.0126,122.0593,121.8353,121.8913,39531.0
2022-06-15 12:50:00,130.62,130.63,130.24,130.33,89878.0,121.9006,121.91,121.546,121.63,89878.0
2022-06-15 13:00:00,130.32,130.61,130.25,130.35,67902.0,121.6207,121.8913,121.5553,121.6487,67902.0
2022-06-15 13:10:00,130.35,130.68,130.33,130.62,41525.0,121.6487,121.9566,121.63,121.9006,41525.0
2022-06-15 13:20:00,130.62,130.93,130.52,130.92,38489.0,121.9006,122.1899,121.8073,122.1806,38489.0
2022-06-15 13:30:00,130.91,131.01,130.77,130.91,32560.0,122.1713,122.2646,122.0406,122.1713,32560.0
2022-06-15 13:40:00,130.92,130.97,130.63,130.66,42523.0,122.1806,122.2273,121.91,121.938,42523.0
2022-06-15 13:50:00,130.63,131.17,130.37,130.86,59599.0,121.91,122.4139,121.6673,122.1246,59599.0
2022-06-15 14:00:00,130.87,131.73,128.38,129.39,314221.0,122.1339,122.9365,119.8102,120.7527,314221.0
2022-06-15 14:10:00,129.41,130.28,128.82,129.91,121327.0,120.7714,121.5833,120.2208,121.238,121327.0
2022-06-15 14:20:00,129.86,130.35,129.05,129.26,85795.0,121.1914,121.6487,120.4354,120.6314,85795.0
2022-06-15 14:30:00,129.33,131.24,128.21,130.54,286862.0,120.6967,122.4792,119.6515,121.826,286862.0
2022-06-15 14:40:00,130.51,133.28,130.3,131.92,279175.0,121.798,124.3831,121.602,123.1138,279175.0
2022-06-15 14:50:00,131.92,132.23,130.43,130.76,136445.0,123.1138,123.4032,121.7233,122.0313,136445.0
2022-06-15 15:00:00,130.79,131.63,130.61,131.57,108700.0,122.0593,122.8432,121.8913,122.7872,108700.0
2022-06-15 15:10:00,131.57,131.78,130.52,131.25,134966.0,122.7872,122.9832,121.8073,122.4886,134966.0
2022-06-15 15:20:00,131.26,132.5,131.25,132.5,117346.0,122.4979,123.6551,122.4886,123.6551,117346.0
2022-06-15 15:30:00,132.45,133.21,132.06,132.17,189375.0,123.6085,124.3177,123.2445,123.3472,189375.0
2022-06-15 15:40:00,132.16,132.17,131.25,131.69,160448.0,123.3378,123.3472,122.4886,122.8992,160448.0
2022-06-15 15:50:00,131.69,131.69,130.63,131.04,456014.0,122.8992,122.8992,121.91,122.2926,456014.0
2022-06-16 09:30:00,126.39,126.65,123.04,123.51,1134949.0,117.953,118.1956,114.8266,115.2652,1134949.0
2022-06-16 09:40:00,123.53,124.42,123.32,124.12,347770.0,115.2839,116.1145,115.0879,115.8345,347770.0
2022-06-16 09:50:00,124.12,124.12,122.66,122.79,341153.0,115.8345,115.8345,114.472,114.5933,341153.0
2022-06-16 10:00:00,122.79,122.93,122.18,122.62,288763.0,114.5933,114.724,114.024,114.4347,288763.0
2022-06-16 10:10:00,122.61,122.63,121.46,121.46,413331.0,114.4253,114.444,113.3521,113.3521,413331.0
2022-06-16 10:20:00,121.46,122.12,121.4,121.81,204941.0,113.3521,113.968,113.2961,113.6787,204941.0
2022-06-16 10:30:00,121.79,121.87,121.19,121.23,259766.0,113.6601,113.7347,113.1001,113.1374,259766.0
2022-06-16 10:40:00,121.21,121.21,120.48,120.5,282156.0,113.1188,113.1188,112.4375,112.4562,282156.0
2022-06-16 10:50:00,120.5,120.98,120.2,120.66,274930.0,112.4562,112.9041,112.1762,112.6055,274930.0
2022-06-16 11:00:00,120.65,121.25,120.61,121.16,140234.0,112.5962,113.1561,112.5588,113.0721,140234.0
2022-06-16 11:10:00,121.17,122.12,121.13,121.43,230493.0,113.0815,113.968,113.0441,113.3241,230493.0
2022-06-16 11:20:00,121.44,122.44,121.19,122.08,140563.0,113.3334,114.2667,113.1001,113.9307,140563.0
2022-06-16 11:30:00,122.08,122.13,121.47,121.7,129851.0,113.9307,113.9774,113.3614,113.5761,129851.0
2022-06-16 11:40:00,121.69,121.69,120.75,120.91,120623.0,113.5667,113.5667,112.6895,112.8388,120623.0
2022-06-16 11:50:00,120.91,120.98,120.55,120.95,102888.0,112.8388,112.9041,112.5028,112.8761,102888.0
2022-06-16 12:00:00,120.97,121.13,120.64,120.71,157889.0,112.8948,113.0441,112.5868,112.6522,157889.0
2022-06-16 12:10:00,120.71,120.91,120.06,120.09,153132.0,112.6522,112.8388,112.0455,112.0735,153132.0
2022-06-16 12:20:00,120.11,120.69,119.95,120.58,213248.0,112.0922,112.6335,111.9429,112.5308,213248.0
2022-06-16 12:30:00,120.58,120.68,120.15,120.44,124232.0,112.5308,112.6242,112.1295,112.4002,124232.0
2022-06-16 12:40:00,120.44,120.99,120.37,120.9,133317.0,112.4002,112.9135,112.3349,112.8295,133317.0
2022-06-16 12:50:00,120.92,121.27,120.79,121.24,173524.0,112.8481,113.1748,112.7268,113.1468,173524.0
2022-06-16 13:00:00,121.23,121.72,121.07,121.65,167990.0,113.1374,113.5947,112.9881,113.5294,167990.0
2022-06-16 13:10:00,121.7,121.91,121.33,121.53,144611.0,113.5761,113.7721,113.2308,113.4174,144611.0
2022-06-16 13:20:00,121.52,122.0,120.96,121.72,127533.0,113.4081,113.856,112.8855,113.5947,127533.0
2022-06-16 13:30:00,121.71,121.86,121.22,121.61,109674.0,113.5854,113.7254,113.1281,113.4921,109674.0
2022-06-16 13:40:00,121.64,121.72,120.96,121.05,120278.0,113.5201,113.5947,112.8855,112.9695,120278.0
2022-06-16 13:50:00,121.03,121.07,120.56,120.62,164719.0,112.9508,112.9881,112.5122,112.5682,164719.0
2022-06-16 14:00:00,120.62,120.71,120.11,120.16,160932.0,112.5682,112.6522,112.0922,112.1389,160932.0
2022-06-16 14:10:00,120.14,120.3,119.85,120.17,304665.0,112.1202,112.2695,111.8496,112.1482,304665.0
2022-06-16 14:20:00,120.16,120.36,119.73,119.76,121361.0,112.1389,112.3255,111.7376,111.7656,121361.0
2022-06-16 14:30:00,119.73,120.07,119.63,119.75,179386.0,111.7376,112.0549,111.6443,111.7562,179386.0
2022-06-16 14:40:00,119.75,120.13,119.13,119.16,205371.0,111.7562,112.1109,111.1776,111.2056,205371.0
2022-06-16 14:50:00,119.16,119.87,119.02,119.83,211440.0,111.2056,111.8682,111.075,111.8309,211440.0
2022-06-16 15:00:00,119.82,120.61,119.78,120.58,207817.0,111.8216,112.5588,111.7842,112.5308,207817.0
2022-06-16 15:10:00,120.57,120.83,119.97,120.47,190541.0,112.5215,112.7641,111.9616,112.4282,190541.0
2022-06-16 15:20:00,120.47,120.88,120.36,120.62,284779.0,112.4282,112.8108,112.3255,112.5682,284779.0
2022-06-16 15:30:00,120.6,120.75,120.06,120.43,291891.0,112.5495,112.6895,112.0455,112.3908,291891.0
2022-06-16 15:40:00,120.43,120.84,120.2,120.37,374601.0,112.3908,112.7735,112.1762,112.3349,374601.0
2022-06-16 15:50:00,120.37,120.84,120.28,120.84,1063889.0,112.3349,112.7735,112.2509,112.7735,1063889.0
2022-06-17 09:30:00,121.65,122.83,120.95,120.95,1557829.0,113.5294,114.6306,112.8761,112.8761,1557829.0
2022-06-17 09:40:00,121.02,122.18,121.02,121.89,107631.0,112.9415,114.024,112.9415,113.7534,107631.0
2022-06-17 09:50:00,121.83,122.29,121.64,121.87,195563.0,113.6974,114.1267,113.5201,113.7347,195563.0
2022-06-17 10:00:00,121.89,121.96,120.71,120.8,135418.0,113.7534,113.8187,112.6522,112.7361,135418.0
2022-06-17 10:10:00,120.82,121.18,119.92,120.02,104755.0,112.7548,113.0908,111.9149,112.0082,104755.0
2022-06-17 10:20:00,120.04,120.04,119.27,119.48,131141.0,112.0269,112.0269,111.3083,111.5043,131141.0
2022-06-17 10:30:00,119.49,119.66,118.41,118.97,162403.0,111.5136,111.6722,110.5057,111.0283,162403.0
2022-06-17 10:40:00,118.88,119.25,118.36,118.59,132290.0,110.9443,111.2896,110.459,110.6737,132290.0
2022-06-17 10:50:00,118.59,119.11,118.45,119.01,159845.0,110.6737,111.159,110.543,111.0656,159845.0
2022-06-17 11:00:00,119.01,120.5,118.6,120.44,191292.0,111.0656,112.4562,110.683,112.4002,191292.0
2022-06-17 11:10:00,120.4,120.8,119.88,120.7,125956.0,112.3629,112.7361,111.8776,112.6428,125956.0
2022-06-17 11:20:00,120.74,120.93,120.17,120.74,84038.0,112.6802,112.8575,112.1482,112.6802,84038.0
2022-06-17 11:30:00,120.83,120.93,120.19,120.41,97565.0,112.7641,112.8575,112.1669,112.3722,97565.0
2022-06-17 11:40:00,120.41,120.6,119.77,119.9,82928.0,112.3722,112.5495,111.7749,111.8962,82928.0
2022-06-17 11:50:00,119.91,120.01,119.15,119.26,122243.0,111.9056,111.9989,111.1963,111.299,122243.0
2022-06-17 12:00:00,119.25,119.34,118.85,119.14,121390.0,111.2896,111.3736,110.9163,111.187,121390.0
2022-06-17 12:10:00,119.14,119.6,118.96,119.15,132457.0,111.187,111.6163,111.019,111.1963,132457.0
2022-06-17 12:20:00,119.15,119.6,119.06,119.29,127066.0,111.1963,111.6163,111.1123,111.3269,127066.0
2022-06-17 12:30:00,119.31,119.34,118.87,119.28,97389.0,111.3456,111.3736,110.935,111.3176,97389.0
2022-06-17 12:40:00,119.29,119.73,118.98,119.64,166687.0,111.3269,111.7376,111.0376,111.6536,166687.0
2022-06-17 12:50:00,119.64,119.66,119.09,119.32,135970.0,111.6536,111.6722,111.1403,111.3549,135970.0
2022-06-17 13:00:00,119.3,120.48,119.23,120.43,151027.0,111.3363,112.4375,111.271,112.3908,151027.0
2022-06-17 13:10:00,120.44,121.01,120.23,120.84,165274.0,112.4002,112.9321,112.2042,112.7735,165274.0
2022-06-17 13:20:00,120.83,120.98,120.46,120.54,116075.0,112.7641,112.9041,112.4188,112.4935,116075.0
2022-06-17 13:30:00,120.55,120.66,120.18,120.29,72553.0,112.5028,112.6055,112.1575,112.2602,72553.0
2022-06-17 13:40:00,120.29,120.48,119.81,120.1,79187.0,112.2602,112.4375,111.8122,112.0829,79187.0
2022-06-17 13:50:00,120.13,120.29,119.96,120.11,52183.0,112.1109,112.2602,111.9522,112.0922,52183.0
2022-06-17 14:00:00,120.11,120.31,120.03,120.23,51147.0,112.0922,112.2789,112.0176,112.2042,51147.0
2022-06-17 14:10:00,120.25,120.45,120.06,120.34,45997.0,112.2229,112.4095,112.0455,112.3069,45997.0
2022-06-17 14:20:00,120.34,120.59,120.22,120.26,51514.0,112.3069,112.5402,112.1949,112.2322,51514.0
2022-06-17 14:30:00,120.25,120.45,119.9,120.44,69314.0,112.2229,112.4095,111.8962,112.4002,69314.0
2022-06-17 14:40:00,120.49,120.7,120.16,120.26,76698.0,112.4468,112.6428,112.1389,112.2322,76698.0
2022-06-17 14:50:00,120.23,120.28,119.85,119.98,89822.0,112.2042,112.2509,111.8496,111.9709,89822.0
2022-06-17 15:00:00,119.99,120.25,119.69,119.77,90660.0,111.9802,112.2229,111.7002,111.7749,90660.0
2022-06-17 15:10:00,119.77,119.82,119.25,119.7,129328.0,111.7749,111.8216,111.2896,111.7096,129328.0
2022-06-17 15:20:00,119.71,120.6,119.69,120.55,127610.0,111.7189,112.5495,111.7002,112.5028,127610.0
2022-06-17 15:30:00,120.57,120.94,120.3,120.93,137242.0,112.5215,112.8668,112.2695,112.8575,137242.0
2022-06-17 15:40:00,120.94,120.94,120.18,120.26,181256.0,112.8668,112.8668,112.1575,112.2322,181256.0
2022-06-17 15:50:00,120.26,121.22,120.03,120.93,1422526.0,112.2322,113.1281,112.0176,112.8575,1422526.0
2022-06-21 09:30:00,123.77,125.17,123.72,124.47,495491.0,115.5079,116.8144,115.4612,116.1612,495491.0
2022-06-21 09:40:00,124.45,124.85,123.94,124.23,177295.0,116.1425,116.5158,115.6665,115.9372,177295.0
2022-06-21 09:50:00,124.27,125.82,124.18,125.8,337549.0,115.9745,117.421,115.8905,117.4024,337549.0
2022-06-21 10:00:00,125.72,126.12,125.39,125.48,279171.0,117.3277,117.701,117.0198,117.1037,279171.0
2022-06-21 10:10:00,125.48,125.8,125.21,125.3,101729.0,117.1037,117.4024,116.8518,116.9358,101729.0
2022-06-21 10:20:00,125.29,125.6,124.87,125.04,102671.0,116.9264,117.2157,116.5345,116.6931,102671.0
2022-06-21 10:30:00,125.05,125.15,124.5,124.58,81033.0,116.7024,116.7958,116.1892,116.2638,81033.0
2022-06-21 10:40:00,124.56,124.92,124.49,124.51,64057.0,116.2452,116.5811,116.1798,116.1985,64057.0
2022-06-21 10:50:00,124.54,124.74,124.39,124.53,125015.0,116.2265,116.4131,116.0865,116.2172,125015.0
2022-06-21 11:00:00,124.5,124.62,124.32,124.47,76887.0,116.1892,116.3012,116.0212,116.1612,76887.0
2022-06-21 11:10:00,124.47,124.76,124.3,124.63,135105.0,116.1612,116.4318,116.0025,116.3105,135105.0
2022-06-21 11:20:00,124.64,124.7,124.39,124.68,140790.0,116.3198,116.3758,116.0865,116.3571,140790.0
2022-06-21 11:30:00,124.7,125.15,124.63,124.82,91256.0,116.3758,116.7958,116.3105,116.4878,91256.0
2022-06-21 11:40:00,124.83,125.18,124.7,124.99,58145.0,116.4971,116.8238,116.3758,116.6465,58145.0
2022-06-21 11:50:00,124.96,125.08,124.16,124.16,65531.0,116.6185,116.7304,115.8719,115.8719,65531.0
2022-06-21 12:00:00,124.16,124.32,123.95,123.96,194335.0,115.8719,116.0212,115.6759,115.6852,194335.0
2022-06-21 12:10:00,124.01,124.4,123.98,124.28,48790.0,115.7319,116.0958,115.7039,115.9838,48790.0
2022-06-21 12:20:00,124.26,124.41,124.2,124.21,37649.0,115.9652,116.1052,115.9092,115.9185,37649.0
2022-06-21 12:30:00,124.2,124.69,124.15,124.61,85203.0,115.9092,116.3665,115.8625,116.2918,85203.0
2022-06-21 12:40:00,124.63,124.64,124.4,124.49,33730.0,116.3105,116.3198,116.0958,116.1798,33730.0
2022-06-21 12:50:00,124.51,124.96,124.44,124.96,46656.0,116.1985,116.6185,116.1332,116.6185,46656.0
2022-06-21 13:00:00,124.96,125.01,124.57,124.84,43374.0,116.6185,116.6651,116.2545,116.5065,43374.0
2022-06-21 13:10:00,124.84,125.1,124.79,124.89,43748.0,116.5065,116.7491,116.4598,116.5531,43748.0
2022-06-21 13:20:00,124.91,124.93,124.67,124.67,41173.0,116.5718,116.5905,116.3478,116.3478,41173.0
2022-06-21 13:30:00,124.69,125.1,124.69,124.94,47873.0,116.3665,116.7491,116.3665,116.5998,47873.0
2022-06-21 13:40:00,124.93,124.98,124.7,124.86,71024.0,116.5905,116.6371,116.3758,116.5251,71024.0
2022-06-21 13:50:00,124.86,124.86,124.56,124.63,170455.0,116.5251,116.5251,116.2452,116.3105,170455.0
2022-06-21 14:00:00,124.62,124.68,124.34,124.49,64607.0,116.3012,116.3571,116.0398,116.1798,64607.0
2022-06-21 14:10:00,124.5,124.61,124.27,124.37,84105.0,116.1892,116.2918,115.9745,116.0678,84105.0
2022-06-21 14:20:00,124.36,124.57,124.22,124.4,59182.0,116.0585,116.2545,115.9279,116.0958,59182.0
2022-06-21 14:30:00,124.43,124.64,124.32,124.37,66719.0,116.1238,116.3198,116.0212,116.0678,66719.0
2022-06-21 14:40:00,124.38,124.67,124.31,124.39,67634.0,116.0772,116.3478,116.0118,116.0865,67634.0
2022-06-21 14:50:00,124.38,124.98,124.38,124.94,69739.0,116.0772,116.6371,116.0772,116.5998,69739.0
2022-06-21 15:00:00,124.96,125.15,124.8,125.01,106988.0,116.6185,116.7958,116.4691,116.6651,106988.0
2022-06-21 15:10:00,125.03,125.24,124.93,125.01,99504.0,116.6838,116.8798,116.5905,116.6651,99504.0
2022-06-21 15:20:00,125.01,125.18,124.87,124.93,104087.0,116.6651,116.8238,116.5345,116.5905,104087.0
2022-06-21 15:30:00,124.95,125.05,124.58,124.72,148015.0,116.6091,116.7024,116.2638,116.3945,148015.0
2022-06-21 15:40:00,124.71,124.77,124.53,124.54,167825.0,116.3851,116.4411,116.2172,116.2265,167825.0
2022-06-21 15:50:00,124.55,124.97,124.23,124.38,378033.0,116.2358,116.6278,115.9372,116.0772,378033.0
2022-06-22 09:30:00,121.8,122.9,121.5,121.76,384412.0,113.6694,114.696,113.3894,113.6321,384412.0
2022-06-22 09:40:00,121.81,122.28,121.17,121.9,175404.0,113.6787,114.1174,113.0815,113.7627,175404.0
2022-06-22 09:50:00,121.92,122.4,121.2,121.53,226330.0,113.7814,114.2293,113.1094,113.4174,226330.0
2022-06-22 10:00:00,121.53,121.75,120.82,121.15,205457.0,113.4174,113.6227,112.7548,113.0628,205457.0
2022-06-22 10:10:00,121.1,122.2,121.05,122.03,145329.0,113.0161,114.0427,112.9695,113.884,145329.0
2022-06-22 10:20:00,122.07,122.5,121.93,122.28,204282.0,113.9214,114.3227,113.7907,114.1174,204282.0
2022-06-22 10:30:00,122.3,122.99,122.04,122.95,198683.0,114.136,114.78,113.8934,114.7426,198683.0
2022-06-22 10:40:00,122.94,123.06,122.0,122.25,104104.0,114.7333,114.8453,113.856,114.0894,104104.0
2022-06-22 10:50:00,122.26,122.41,121.97,122.19,69324.0,114.0987,114.2387,113.828,114.0334,69324.0
2022-06-22 11:00:00,122.19,122.19,121.44,121.72,82721.0,114.0334,114.0334,113.3334,113.5947,82721.0
2022-06-22 11:10:00,121.72,121.72,121.22,121.42,215140.0,113.5947,113.5947,113.1281,113.3148,215140.0
2022-06-22 11:20:00,121.41,121.63,121.27,121.4,174904.0,113.3054,113.5107,113.1748,113.2961,174904.0
2022-06-22 11:30:00,121.41,121.75,121.19,121.56,262683.0,113.3054,113.6227,113.1001,113.4454,262683.0
2022-06-22 11:40:00,121.56,121.61,120.78,120.98,167612.0,113.4454,113.4921,112.7175,112.9041,167612.0
2022-06-22 11:50:00,121.01,121.01,120.36,120.59,127051.0,112.9321,112.9321,112.3255,112.5402,127051.0
2022-06-22 12:00:00,120.59,121.07,120.56,120.65,92780.0,112.5402,112.9881,112.5122,112.5962,92780.0
2022-06-22 12:10:00,120.7,121.48,120.7,121.44,100162.0,112.6428,113.3708,112.6428,113.3334,100162.0
2022-06-22 12:20:00,121.37,121.85,121.31,121.71,167566.0,113.2681,113.7161,113.2121,113.5854,167566.0
2022-06-22 12:30:00,121.72,122.12,121.65,121.74,77464.0,113.5947,113.968,113.5294,113.6134,77464.0
2022-06-22 12:40:00,121.79,122.22,121.79,121.92,64293.0,113.6601,114.0614,113.6601,113.7814,64293.0
2022-06-22 12:50:00,121.97,122.48,121.85,122.46,66865.0,113.828,114.304,113.7161,114.2853,66865.0
2022-06-22 13:00:00,122.5,122.57,122.11,122.4,65399.0,114.3227,114.388,113.9587,114.2293,65399.0
2022-06-22 13:10:00,122.37,122.92,122.37,122.85,64794.0,114.2013,114.7146,114.2013,114.6493,64794.0
2022-06-22 13:20:00,122.89,123.07,122.79,122.86,76746.0,114.6866,114.8546,114.5933,114.6586,76746.0
2022-06-22 13:30:00,122.84,122.88,122.57,122.85,44912.0,114.64,114.6773,114.388,114.6493,44912.0
2022-06-22 13:40:00,122.84,123.18,122.79,123.13,81924.0,114.64,114.9573,114.5933,114.9106,81924.0
2022-06-22 13:50:00,123.12,123.12,122.71,122.97,48538.0,114.9013,114.9013,114.5187,114.7613,48538.0
2022-06-22 14:00:00,123.0,123.55,122.93,123.43,87732.0,114.7893,115.3026,114.724,115.1906,87732.0
2022-06-22 14:10:00,123.45,123.66,123.34,123.47,67615.0,115.2093,115.4052,115.1066,115.2279,67615.0
2022-06-22 14:20:00,123.47,123.47,122.86,122.92,82172.0,115.2279,115.2279,114.6586,114.7146,82172.0
2022-06-22 14:30:00,122.93,123.3,122.9,123.24,70592.0,114.724,115.0693,114.696,115.0133,70592.0
2022-06-22 14:40:00,123.23,123.39,122.99,123.01,36526.0,115.0039,115.1533,114.78,114.7986,36526.0
2022-06-22 14:50:00,122.97,123.33,122.95,123.33,32817.0,114.7613,115.0973,114.7426,115.0973,32817.0
2022-06-22 15:00:00,123.35,123.37,123.02,123.05,69173.0,115.1159,115.1346,114.808,114.836,69173.0
2022-06-22 15:10:00,123.04,123.15,122.89,123.0,63363.0,114.8266,114.9293,114.6866,114.7893,63363.0
2022-06-22 15:20:00,123.04,123.18,122.4,122.5,93980.0,114.8266,114.9573,114.2293,114.3227,93980.0
2022-06-22 15:30:00,122.43,122.7,122.32,122.5,78911.0,114.2573,114.5093,114.1547,114.3227,78911.0
2022-06-22 15:40:00,122.47,122.59,122.16,122.31,103777.0,114.2947,114.4067,114.0054,114.1454,103777.0
2022-06-22 15:50:00,122.3,122.55,121.97,122.12,394882.0,114.136,114.3693,113.828,113.968,394882.0
2022-06-23 09:30:00,122.75,122.93,120.79,121.0,255843.0,114.556,114.724,112.7268,112.9228,255843.0
2022-06-23 09:40:00,120.95,121.63,120.79,121.41,128481.0,112.8761,113.5107,112.7268,113.3054,128481.0
2022-06-23 09:50:00,121.39,121.85,120.66,121.77,145400.0,113.2868,113.7161,112.6055,113.6414,145400.0
2022-06-23 10:00:00,121.64,121.82,120.85,120.88,85761.0,113.5201,113.6881,112.7828,112.8108,85761.0
2022-06-23 10:10:00,120.9,121.42,120.56,121.33,171121.0,112.8295,113.3148,112.5122,113.2308,171121.0
2022-06-23 10:20:00,121.34,121.8,121.05,121.11,83983.0,113.2401,113.6694,112.9695,113.0255,83983.0
2022-06-23 10:30:00,121.16,121.49,120.83,121.38,119370.0,113.0721,113.3801,112.7641,113.2774,119370.0
2022-06-23 10:40:00,121.42,121.84,121.42,121.52,70737.0,113.3148,113.7067,113.3148,113.4081,70737.0
2022-06-23 10:50:00,121.61,121.88,121.43,121.64,58687.0,113.4921,113.7441,113.3241,113.5201,58687.0
2022-06-23 11:00:00,121.7,121.7,120.93,121.25,45502.0,113.5761,113.5761,112.8575,113.1561,45502.0
2022-06-23 11:10:00,121.19,121.94,121.19,121.74,53770.0,113.1001,113.8001,113.1001,113.6134,53770.0
2022-06-23 11:20:00,121.79,121.87,121.31,121.4,54365.0,113.6601,113.7347,113.2121,113.2961,54365.0
2022-06-23 11:30:00,121.42,121.61,120.85,120.85,92900.0,113.3148,113.4921,112.7828,112.7828,92900.0
2022-06-23 11:40:00,120.81,121.22,120.8,121.21,59159.0,112.7455,113.1281,112.7361,113.1188,59159.0
2022-06-23 11:50:00,121.19,121.22,120.61,120.66,76513.0,113.1001,113.1281,112.5588,112.6055,76513.0
2022-06-23 12:00:00,120.63,120.68,119.9,120.05,131906.0,112.5775,112.6242,111.8962,112.0362,131906.0
2022-06-23 12:10:00,120.02,120.45,119.9,120.26,86318.0,112.0082,112.4095,111.8962,112.2322,86318.0
2022-06-23 12:20:00,120.25,120.43,120.1,120.33,83749.0,112.2229,112.3908,112.0829,112.2975,83749.0
2022-06-23 12:30:00,120.3,120.32,119.61,119.79,87596.0,112.2695,112.2882,111.6256,111.7936,87596.0
2022-06-23 12:40:00,119.78,119.96,119.41,119.45,90515.0,111.7842,111.9522,111.4389,111.4763,90515.0
2022-06-23 12:50:00,119.42,119.56,119.21,119.41,107256.0,111.4483,111.5789,111.2523,111.4389,107256.0
2022-06-23 13:00:00,119.41,119.41,118.81,119.15,214465.0,111.4389,111.4389,110.879,111.1963,214465.0
2022-06-23 13:10:00,119.17,119.39,119.13,119.24,91692.0,111.215,111.4203,111.1776,111.2803,91692.0
2022-06-23 13:20:00,119.24,119.39,118.76,118.85,105261.0,111.2803,111.4203,110.8323,110.9163,105261.0
2022-06-23 13:30:00,118.85,119.02,118.46,118.55,171815.0,110.9163,111.075,110.5524,110.6363,171815.0
2022-06-23 13:40:00,118.56,118.66,118.22,118.5,192794.0,110.6457,110.739,110.3284,110.5897,192794.0
2022-06-23 13:50:00,118.55,118.92,118.55,118.9,92399.0,110.6363,110.9816,110.6363,110.963,92399.0
2022-06-23 14:00:00,118.9,119.22,118.78,119.15,72637.0,110.963,111.2616,110.851,111.1963,72637.0
2022-06-23 14:10:00,119.2,119.25,118.76,118.91,76545.0,111.243,111.2896,110.8323,110.9723,76545.0
2022-06-23 14:20:00,118.9,118.96,118.65,118.9,87823.0,110.963,111.019,110.7297,110.963,87823.0
2022-06-23 14:30:00,118.86,119.47,118.8,119.42,118768.0,110.9257,111.4949,110.8697,111.4483,118768.0
2022-06-23 14:40:00,119.36,119.68,119.14,119.25,90620.0,111.3923,111.6909,111.187,111.2896,90620.0
2022-06-23 14:50:00,119.28,119.29,119.02,119.09,81358.0,111.3176,111.3269,111.075,111.1403,81358.0
2022-06-23 15:00:00,119.09,119.36,118.91,119.32,197851.0,111.1403,111.3923,110.9723,111.3549,197851.0
2022-06-23 15:10:00,119.34,119.56,119.17,119.46,90615.0,111.3736,111.5789,111.215,111.4856,90615.0
2022-06-23 15:20:00,119.47,119.47,119.1,119.33,115150.0,111.4949,111.4949,111.1496,111.3643,115150.0
2022-06-23 15:30:00,119.34,119.76,119.34,119.51,232283.0,111.3736,111.7656,111.3736,111.5323,232283.0
2022-06-23 15:40:00,119.53,120.15,119.45,120.13,356401.0,111.5509,112.1295,111.4763,112.1109,356401.0
2022-06-23 15:50:00,120.14,120.42,119.95,120.08,363274.0,112.1202,112.3815,111.9429,112.0642,363274.0
2022-06-24 09:30:00,122.37,122.93,121.76,121.95,339395.0,114.2013,114.724,113.6321,113.8094,339395.0
2022-06-24 09:40:00,121.96,123.24,121.88,123.24,186252.0,113.8187,115.0133,113.7441,115.0133,186252.0
2022-06-24 09:50:00,123.25,123.67,123.16,123.57,144315.0,115.0226,115.4146,114.9386,115.3212,144315.0
2022-06-24 10:00:00,123.58,125.37,123.58,125.16,266086.0,115.3306,117.0011,115.3306,116.8051,266086.0
2022-06-24 10:10:00,125.14,125.34,124.7,124.79,136112.0,116.7864,116.9731,116.3758,116.4598,136112.0
2022-06-24 10:20:00,124.81,125.26,124.73,124.91,134602.0,116.4785,116.8984,116.4038,116.5718,134602.0
2022-06-24 10:30:00,124.97,125.05,124.74,124.75,100030.0,116.6278,116.7024,116.4131,116.4225,100030.0
2022-06-24 10:40:00,124.76,124.9,124.14,124.17,100704.0,116.4318,116.5625,115.8532,115.8812,100704.0
2022-06-24 10:50:00,124.19,124.3,123.93,124.09,85132.0,115.8999,116.0025,115.6572,115.8065,85132.0
2022-06-24 11:00:00,124.07,124.27,123.75,123.8,71010.0,115.7879,115.9745,115.4892,115.5359,71010.0
2022-06-24 11:10:00,123.81,123.84,123.07,123.25,96484.0,115.5452,115.5732,114.8546,115.0226,96484.0
2022-06-24 11:20:00,123.25,123.84,123.16,123.79,90164.0,115.0226,115.5732,114.9386,115.5266,90164.0
2022-06-24 11:30:00,123.77,123.98,123.6,123.88,57670.0,115.5079,115.7039,115.3492,115.6105,57670.0
2022-06-24 11:40:00,123.91,124.23,123.82,123.93,90689.0,115.6385,115.9372,115.5546,115.6572,90689.0
2022-06-24 11:50:00,123.93,124.04,123.78,124.03,48702.0,115.6572,115.7599,115.5172,115.7505,48702.0
2022-06-24 12:00:00,124.03,124.23,123.95,123.96,56335.0,115.7505,115.9372,115.6759,115.6852,56335.0
2022-06-24 12:10:00,123.94,124.1,123.62,124.07,79804.0,115.6665,115.8159,115.3679,115.7879,79804.0
2022-06-24 12:20:00,124.06,124.24,123.85,124.06,46392.0,115.7785,115.9465,115.5826,115.7785,46392.0
2022-06-24 12:30:00,124.09,124.2,123.88,124.17,49065.0,115.8065,115.9092,115.6105,115.8812,49065.0
2022-06-24 12:40:00,124.2,124.55,124.15,124.27,57686.0,115.9092,116.2358,115.8625,115.9745,57686.0
2022-06-24 12:50:00,124.3,124.38,124.0,124.02,39442.0,116.0025,116.0772,115.7225,115.7412,39442.0
2022-06-24 13:00:00,124.03,124.14,123.82,123.94,63930.0,115.7505,115.8532,115.5546,115.6665,63930.0
2022-06-24 13:10:00,123.93,124.15,123.93,124.03,58219.0,115.6572,115.8625,115.6572,115.7505,58219.0
2022-06-24 13:20:00,124.04,124.06,123.8,123.89,56980.0,115.7599,115.7785,115.5359,115.6199,56980.0
2022-06-24 13:30:00,123.86,124.04,123.75,123.79,48855.0,115.5919,115.7599,115.4892,115.5266,48855.0
2022-06-24 13:40:00,123.78,123.88,123.65,123.84,66423.0,115.5172,115.6105,115.3959,115.5732,66423.0
2022-06-24 13:50:00,123.83,124.01,123.72,123.75,51682.0,115.5639,115.7319,115.4612,115.4892,51682.0
2022-06-24 14:00:00,123.76,123.78,123.49,123.57,65156.0,115.4986,115.5172,115.2466,115.3212,65156.0
2022-06-24 14:10:00,123.58,123.86,123.57,123.84,56781.0,115.3306,115.5919,115.3212,115.5732,56781.0
2022-06-24 14:20:00,123.84,123.97,123.75,123.94,40464.0,115.5732,115.6945,115.4892,115.6665,40464.0
2022-06-24 14:30:00,123.93,124.04,123.88,123.88,52131.0,115.6572,115.7599,115.6105,115.6105,52131.0
2022-06-24 14:40:00,123.9,124.13,123.85,124.11,50062.0,115.6292,115.8439,115.5826,115.8252,50062.0
2022-06-24 14:50:00,124.11,124.14,123.91,124.09,38180.0,115.8252,115.8532,115.6385,115.8065,38180.0
2022-06-24 15:00:00,124.12,124.25,123.98,124.12,50047.0,115.8345,115.9558,115.7039,115.8345,50047.0
2022-06-24 15:10:00,124.12,124.17,123.91,124.08,69487.0,115.8345,115.8812,115.6385,115.7972,69487.0
2022-06-24 15:20:00,124.1,124.25,123.9,123.96,69526.0,115.8159,115.9558,115.6292,115.6852,69526.0
2022-06-24 15:30:00,123.95,124.0,123.68,123.98,93646.0,115.6759,115.7225,115.4239,115.7039,93646.0
2022-06-24 15:40:00,123.98,124.06,123.86,123.91,151095.0,115.7039,115.7785,115.5919,115.6385,151095.0
2022-06-24 15:50:00,123.91,125.21,123.9,125.09,675331.0,115.6385,116.8518,115.6292,116.7398,675331.0
2022-06-27 09:30:00,126.2,127.34,125.89,126.48,436103.0,117.7757,118.8396,117.4864,118.037,436103.0
2022-06-27 09:40:00,126.42,126.6,125.44,125.65,185212.0,117.981,118.149,117.0664,117.2624,185212.0
2022-06-27 09:50:00,125.63,126.84,125.58,126.43,228430.0,117.2437,118.373,117.1971,117.9903,228430.0
2022-06-27 10:00:00,126.46,127.39,126.41,126.9,199200.0,118.0183,118.8862,117.9717,118.429,199200.0
2022-06-27 10:10:00,126.92,127.33,126.61,127.1,190713.0,118.4476,118.8302,118.1583,118.6156,190713.0
2022-06-27 10:20:00,127.08,127.57,126.94,127.14,178073.0,118.5969,119.0542,118.4663,118.6529,178073.0
2022-06-27 10:30:00,127.06,127.84,127.05,127.49,153610.0,118.5783,119.3062,118.5689,118.9796,153610.0
2022-06-27 10:40:00,127.46,128.3,127.27,128.26,186306.0,118.9516,119.7355,118.7743,119.6982,186306.0
2022-06-27 10:50:00,128.26,128.88,128.24,128.46,243127.0,119.6982,120.2768,119.6795,119.8848,243127.0
2022-06-27 11:00:00,128.47,128.51,128.0,128.06,81215.0,119.8941,119.9315,119.4555,119.5115,81215.0
2022-06-27 11:10:00,128.01,128.74,127.92,128.72,168357.0,119.4649,120.1461,119.3809,120.1275,168357.0
2022-06-27 11:20:00,128.7,129.64,128.61,129.44,336636.0,120.1088,120.986,120.0248,120.7994,336636.0
2022-06-27 11:30:00,129.43,129.65,129.11,129.48,181865.0,120.7901,120.9954,120.4914,120.8367,181865.0
2022-06-27 11:40:00,129.49,130.04,129.39,129.39,204528.0,120.8461,121.3593,120.7527,120.7527,204528.0
2022-06-27 11:50:00,129.38,129.83,129.34,129.56,134423.0,120.7434,121.1634,120.7061,120.9114,134423.0
2022-06-27 12:00:00,129.56,129.59,128.98,129.08,91517.0,120.9114,120.9394,120.3701,120.4634,91517.0
2022-06-27 12:10:00,129.07,129.31,128.9,129.27,62998.0,120.4541,120.6781,120.2954,120.6407,62998.0
2022-06-27 12:20:00,129.26,129.31,128.73,128.73,76016.0,120.6314,120.6781,120.1368,120.1368,76016.0
2022-06-27 12:30:00,128.74,128.91,128.5,128.88,83414.0,120.1461,120.3048,119.9221,120.2768,83414.0
2022-06-27 12:40:00,128.87,129.02,128.74,128.97,67220.0,120.2674,120.4074,120.1461,120.3608,67220.0
2022-06-27 12:50:00,128.97,129.3,128.87,129.28,90298.0,120.3608,120.6687,120.2674,120.6501,90298.0
2022-06-27 13:00:00,129.34,129.4,128.82,129.09,100055.0,120.7061,120.7621,120.2208,120.4728,100055.0
2022-06-27 13:10:00,129.1,129.41,128.9,128.95,82605.0,120.4821,120.7714,120.2954,120.3421,82605.0
2022-06-27 13:20:00,128.97,129.0,128.42,128.49,66690.0,120.3608,120.3888,119.8475,119.9128,66690.0
2022-06-27 13:30:00,128.45,128.5,128.07,128.15,83366.0,119.8755,119.9221,119.5209,119.5955,83366.0
2022-06-27 13:40:00,128.15,128.16,127.52,127.62,125414.0,119.5955,119.6048,119.0076,119.1009,125414.0
2022-06-27 13:50:00,127.62,127.8,127.54,127.73,70965.0,119.1009,119.2689,119.0262,119.2035,70965.0
2022-06-27 14:00:00,127.72,127.92,127.63,127.77,95716.0,119.1942,119.3809,119.1102,119.2409,95716.0
2022-06-27 14:10:00,127.75,127.9,127.53,127.9,61045.0,119.2222,119.3622,119.0169,119.3622,61045.0
2022-06-27 14:20:00,127.88,127.9,127.41,127.44,88460.0,119.3435,119.3622,118.9049,118.9329,88460.0
2022-06-27 14:30:00,127.42,128.1,127.38,127.94,97224.0,118.9142,119.5488,118.8769,119.3995,97224.0
2022-06-27 14:40:00,127.92,127.94,127.54,127.86,69623.0,119.3809,119.3995,119.0262,119.3249,69623.0
2022-06-27 14:50:00,127.9,127.91,127.31,127.32,52624.0,119.3622,119.3715,118.8116,118.8209,52624.0
2022-06-27 15:00:00,127.28,127.36,126.87,127.29,128428.0,118.7836,118.8582,118.401,118.7929,128428.0
2022-06-27 15:10:00,127.28,127.78,127.27,127.69,96386.0,118.7836,119.2502,118.7743,119.1662,96386.0
2022-06-27 15:20:00,127.67,127.72,127.17,127.29,103128.0,119.1476,119.1942,118.6809,118.7929,103128.0
2022-06-27 15:30:00,127.26,127.33,126.98,127.06,123556.0,118.7649,118.8302,118.5036,118.5783,123556.0
2022-06-27 15:40:00,127.07,127.64,127.04,127.34,170436.0,118.5876,119.1196,118.5596,118.8396,170436.0
2022-06-27 15:50:00,127.3,127.3,126.7,127.21,557394.0,118.8023,118.8023,118.2423,118.7183,557394.0
2022-06-28 09:30:00,129.78,131.48,129.14,131.12,726145.0,121.1167,122.7032,120.5194,122.3673,726145.0
2022-06-28 09:40:00,131.13,131.84,131.0,131.77,369055.0,122.3766,123.0392,122.2553,122.9739,369055.0
2022-06-28 09:50:00,131.8,132.27,131.35,131.58,251503.0,123.0019,123.4405,122.5819,122.7965,251503.0
2022-06-28 10:00:00,131.59,132.33,130.82,131.2,294587.0,122.8059,123.4965,122.0873,122.4419,294587.0
2022-06-28 10:10:00,131.19,131.37,130.6,131.33,311984.0,122.4326,122.6006,121.882,122.5632,311984.0
2022-06-28 10:20:00,131.34,131.47,130.57,130.8,249422.0,122.5726,122.6939,121.854,122.0686,249422.0
2022-06-28 10:30:00,130.75,130.82,129.8,130.23,254876.0,122.022,122.0873,121.1354,121.5367,254876.0
2022-06-28 10:40:00,130.21,130.36,129.48,129.63,123611.0,121.518,121.658,120.8367,120.9767,123611.0
2022-06-28 10:50:00,129.71,129.87,129.41,129.59,92772.0,121.0514,121.2007,120.7714,120.9394,92772.0
2022-06-28 11:00:00,129.57,129.88,129.32,129.55,213230.0,120.9207,121.21,120.6874,120.9021,213230.0
2022-06-28 11:10:00,129.59,129.79,128.84,128.9,106323.0,120.9394,121.126,120.2394,120.2954,106323.0
2022-06-28 11:20:00,128.88,128.95,127.88,127.9,148596.0,120.2768,120.3421,119.3435,119.3622,148596.0
2022-06-28 11:30:00,127.89,128.22,127.72,127.79,92870.0,119.3529,119.6608,119.1942,119.2595,92870.0
2022-06-28 11:40:00,127.76,127.84,127.08,127.42,198488.0,119.2315,119.3062,118.5969,118.9142,198488.0
2022-06-28 11:50:00,127.37,127.45,126.85,126.9,152729.0,118.8676,118.9422,118.3823,118.429,152729.0
2022-06-28 12:00:00,126.88,127.55,126.6,127.12,378600.0,118.4103,119.0356,118.149,118.6343,378600.0
2022-06-28 12:10:00,127.03,133.9,127.03,132.37,2353447.0,118.5503,124.9617,118.5503,123.5338,2353447.0
2022-06-28 12:20:00,132.4,136.45,131.96,134.22,2293098.0,123.5618,127.3415,123.1512,125.2603,2293098.0
2022-06-28 12:30:00,134.19,135.22,132.71,134.45,1847167.0,125.2323,126.1936,123.8511,125.475,1847167.0
2022-06-28 12:40:00,134.48,135.94,134.19,134.81,1194784.0,125.503,126.8655,125.2323,125.8109,1194784.0
2022-06-28 12:50:00,134.81,135.4,134.49,134.72,692213.0,125.8109,126.3615,125.5123,125.7269,692213.0
2022-06-28 13:00:00,134.73,135.16,133.84,133.84,562065.0,125.7363,126.1376,124.9057,124.9057,562065.0
2022-06-28 13:10:00,133.83,134.79,133.55,134.0,514443.0,124.8963,125.7923,124.635,125.055,514443.0
2022-06-28 13:20:00,134.0,134.38,133.74,134.03,345635.0,125.055,125.4096,124.8124,125.083,345635.0
2022-06-28 13:30:00,134.03,134.38,133.86,133.86,319289.0,125.083,125.4096,124.9243,124.9243,319289.0
2022-06-28 13:40:00,133.86,134.22,133.66,134.17,339981.0,124.9243,125.2603,124.7377,125.2137,339981.0
2022-06-28 13:50:00,134.18,134.79,134.12,134.23,304947.0,125.223,125.7923,125.167,125.2696,304947.0
2022-06-28 14:00:00,134.24,134.79,133.79,133.89,343878.0,125.279,125.7923,124.859,124.9523,343878.0
2022-06-28 14:10:00,133.89,133.89,132.93,133.08,379645.0,124.9523,124.9523,124.0564,124.1964,379645.0
2022-06-28 14:20:00,133.08,133.64,133.03,133.56,369291.0,124.1964,124.719,124.1498,124.6444,369291.0
2022-06-28 14:30:00,133.56,133.68,132.88,133.19,334966.0,124.6444,124.7564,124.0098,124.2991,334966.0
2022-06-28 14:40:00,133.17,134.0,133.16,133.92,308898.0,124.2804,125.055,124.2711,124.9803,308898.0
2022-06-28 14:50:00,133.9,134.0,133.18,133.2,280716.0,124.9617,125.055,124.2897,124.3084,280716.0
2022-06-28 15:00:00,133.19,133.64,132.47,132.87,417298.0,124.2991,124.719,123.6271,124.0004,417298.0
2022-06-28 15:10:00,132.87,133.1,132.56,132.89,322948.0,124.0004,124.2151,123.7111,124.0191,322948.0
2022-06-28 15:20:00,132.89,132.91,132.5,132.67,288885.0,124.0191,124.0378,123.6551,123.8138,288885.0
2022-06-28 15:30:00,132.66,132.77,132.18,132.52,340456.0,123.8045,123.9071,123.3565,123.6738,340456.0
2022-06-28 15:40:00,132.52,132.61,132.11,132.24,350124.0,123.6738,123.7578,123.2912,123.4125,350124.0
2022-06-28 15:50:00,132.22,132.4,131.28,131.66,1306107.0,123.3938,123.5618,122.5166,122.8712,1306107.0
2022-06-29 09:30:00,130.15,131.57,128.72,128.79,608700.0,121.462,122.7872,120.1275,120.1928,608700.0
2022-06-29 09:40:00,128.86,129.58,128.7,129.04,264533.0,120.2581,120.9301,120.1088,120.4261,264533.0
2022-06-29 09:50:00,129.03,130.78,128.9,129.13,323448.0,120.4168,122.0499,120.2954,120.5101,323448.0
2022-06-29 10:00:00,129.1,129.67,128.37,128.46,249575.0,120.4821,121.014,119.8008,119.8848,249575.0
2022-06-29 10:10:00,128.45,128.8,126.89,127.32,304578.0,119.8755,120.2021,118.4196,118.8209,304578.0
2022-06-29 10:20:00,127.41,129.2,127.35,128.9,277098.0,118.9049,120.5754,118.8489,120.2954,277098.0
2022-06-29 10:30:00,128.88,129.42,128.47,129.05,174466.0,120.2768,120.7807,119.8941,120.4354,174466.0
2022-06-29 10:40:00,129.04,129.94,128.89,129.48,154933.0,120.4261,121.266,120.2861,120.8367,154933.0
2022-06-29 10:50:00,129.49,130.07,129.37,129.48,126751.0,120.8461,121.3873,120.7341,120.8367,126751.0
2022-06-29 11:00:00,129.46,129.81,128.72,129.19,137888.0,120.8181,121.1447,120.1275,120.5661,137888.0
2022-06-29 11:10:00,129.17,129.32,128.43,128.56,153595.0,120.5474,120.6874,119.8568,119.9781,153595.0
2022-06-29 11:20:00,128.55,129.02,128.2,128.99,137121.0,119.9688,120.4074,119.6422,120.3794,137121.0
2022-06-29 11:30:00,129.01,129.56,128.79,129.32,157898.0,120.3981,120.9114,120.1928,120.6874,157898.0
2022-06-29 11:40:00,129.31,129.37,128.59,128.78,126082.0,120.6781,120.7341,120.0061,120.1835,126082.0
2022-06-29 11:50:00,128.78,128.99,128.68,128.88,106644.0,120.1835,120.3794,120.0901,120.2768,106644.0
2022-06-29 12:00:00,128.85,129.04,128.67,128.77,112156.0,120.2488,120.4261,120.0808,120.1741,112156.0
2022-06-29 12:10:00,128.81,129.04,128.56,128.88,116181.0,120.2115,120.4261,119.9781,120.2768,116181.0
2022-06-29 12:20:00,128.89,128.95,127.96,128.0,96599.0,120.2861,120.3421,119.4182,119.4555,96599.0
2022-06-29 12:30:00,127.99,129.0,127.98,128.8,120598.0,119.4462,120.3888,119.4369,120.2021,120598.0
2022-06-29 12:40:00,128.79,129.2,128.69,128.84,120289.0,120.1928,120.5754,120.0995,120.2394,120289.0
2022-06-29 12:50:00,128.82,129.15,128.71,129.07,85569.0,120.2208,120.5288,120.1181,120.4541,85569.0
2022-06-29 13:00:00,129.03,129.33,128.82,129.32,84690.0,120.4168,120.6967,120.2208,120.6874,84690.0
2022-06-29 13:10:00,129.33,129.5,128.84,128.98,96377.0,120.6967,120.8554,120.2394,120.3701,96377.0
2022-06-29 13:20:00,128.93,129.53,128.9,129.42,141543.0,120.3234,120.8834,120.2954,120.7807,141543.0
2022-06-29 13:30:00,129.38,130.03,129.19,129.89,132873.0,120.7434,121.35,120.5661,121.2194,132873.0
2022-06-29 13:40:00,129.87,130.13,129.66,129.72,99055.0,121.2007,121.4433,121.0047,121.0607,99055.0
2022-06-29 13:50:00,129.73,130.22,129.59,130.21,87233.0,121.07,121.5273,120.9394,121.518,87233.0
2022-06-29 14:00:00,130.22,131.0,130.16,130.66,177097.0,121.5273,122.2553,121.4713,121.938,177097.0
2022-06-29 14:10:00,130.65,130.65,130.35,130.36,73512.0,121.9286,121.9286,121.6487,121.658,73512.0
2022-06-29 14:20:00,130.37,130.58,130.15,130.58,92504.0,121.6673,121.8633,121.462,121.8633,92504.0
2022-06-29 14:30:00,130.56,130.63,130.07,130.09,63710.0,121.8446,121.91,121.3873,121.406,63710.0
2022-06-29 14:40:00,130.09,130.2,129.74,129.85,80678.0,121.406,121.5087,121.0794,121.182,80678.0
2022-06-29 14:50:00,129.83,129.92,129.65,129.81,60588.0,121.1634,121.2474,120.9954,121.1447,60588.0
2022-06-29 15:00:00,129.8,130.18,129.71,130.16,74090.0,121.1354,121.49,121.0514,121.4713,74090.0
2022-06-29 15:10:00,130.15,130.26,129.84,129.98,74464.0,121.462,121.5647,121.1727,121.3034,74464.0
2022-06-29 15:20:00,129.95,130.34,129.85,130.31,104870.0,121.2754,121.6393,121.182,121.6113,104870.0
2022-06-29 15:30:00,130.3,130.32,129.99,130.2,217323.0,121.602,121.6207,121.3127,121.5087,217323.0
2022-06-29 15:40:00,130.21,130.47,130.03,130.21,287865.0,121.518,121.7606,121.35,121.518,287865.0
2022-06-29 15:50:00,130.21,130.43,129.64,130.22,519648.0,121.518,121.7233,120.986,121.5273,519648.0
2022-06-30 09:30:00,127.45,128.38,126.99,127.15,434822.0,118.9422,119.8102,118.5129,118.6623,434822.0
2022-06-30 09:40:00,127.11,127.29,126.32,126.43,197178.0,118.6249,118.7929,117.8877,117.9903,197178.0
2022-06-30 09:50:00,126.44,126.71,125.94,126.01,178875.0,117.9997,118.2516,117.533,117.5984,178875.0
2022-06-30 10:00:00,125.99,126.25,125.32,126.04,258002.0,117.5797,117.8223,116.9544,117.6264,258002.0
2022-06-30 10:10:00,126.04,127.06,125.99,126.61,215470.0,117.6264,118.5783,117.5797,118.1583,215470.0
2022-06-30 10:20:00,126.56,126.74,126.15,126.38,165117.0,118.1116,118.2796,117.729,117.9437,165117.0
2022-06-30 10:30:00,126.39,127.46,126.18,126.63,177431.0,117.953,118.9516,117.757,118.177,177431.0
2022-06-30 10:40:00,126.6,126.97,126.45,126.92,91284.0,118.149,118.4943,118.009,118.4476,91284.0
2022-06-30 10:50:00,126.95,128.17,126.93,128.06,130566.0,118.4756,119.6142,118.4569,119.5115,130566.0
2022-06-30 11:00:00,128.03,128.89,127.88,128.8,134801.0,119.4835,120.2861,119.3435,120.2021,134801.0
2022-06-30 11:10:00,128.77,129.05,128.29,129.02,106542.0,120.1741,120.4354,119.7262,120.4074,106542.0
2022-06-30 11:20:00,129.03,129.93,129.01,129.63,154036.0,120.4168,121.2567,120.3981,120.9767,154036.0
2022-06-30 11:30:00,129.62,129.73,128.81,129.11,145657.0,120.9674,121.07,120.2115,120.4914,145657.0
2022-06-30 11:40:00,129.14,129.59,128.95,129.27,172872.0,120.5194,120.9394,120.3421,120.6407,172872.0
2022-06-30 11:50:00,129.29,129.3,128.84,129.28,95040.0,120.6594,120.6687,120.2394,120.6501,95040.0
2022-06-30 12:00:00,129.3,129.35,128.58,128.75,72192.0,120.6687,120.7154,119.9968,120.1555,72192.0
2022-06-30 12:10:00,128.71,128.97,128.63,128.87,74087.0,120.1181,120.3608,120.0435,120.2674,74087.0
2022-06-30 12:20:00,128.84,129.91,128.78,129.64,87340.0,120.2394,121.238,120.1835,120.986,87340.0
2022-06-30 12:30:00,129.71,130.09,129.27,129.32,114366.0,121.0514,121.406,120.6407,120.6874,114366.0
2022-06-30 12:40:00,129.3,129.7,129.15,129.18,77620.0,120.6687,121.042,120.5288,120.5568,77620.0
2022-06-30 12:50:00,129.21,129.31,129.05,129.22,65864.0,120.5848,120.6781,120.4354,120.5941,65864.0
2022-06-30 13:00:00,129.22,129.53,128.93,128.96,55020.0,120.5941,120.8834,120.3234,120.3514,55020.0
2022-06-30 13:10:00,128.94,128.98,128.31,128.51,54555.0,120.3328,120.3701,119.7448,119.9315,54555.0
2022-06-30 13:20:00,128.49,129.27,128.45,129.18,54846.0,119.9128,120.6407,119.8755,120.5568,54846.0
2022-06-30 13:30:00,129.18,129.32,129.09,129.2,33837.0,120.5568,120.6874,120.4728,120.5754,33837.0
2022-06-30 13:40:00,129.2,129.5,128.85,129.36,52268.0,120.5754,120.8554,120.2488,120.7247,52268.0
2022-06-30 13:50:00,129.36,129.86,129.33,129.61,73741.0,120.7247,121.1914,120.6967,120.958,73741.0
2022-06-30 14:00:00,129.63,129.66,129.14,129.22,56573.0,120.9767,121.0047,120.5194,120.5941,56573.0
2022-06-30 14:10:00,129.17,129.46,128.81,128.9,73837.0,120.5474,120.8181,120.2115,120.2954,73837.0
2022-06-30 14:20:00,128.92,128.97,128.2,128.67,103898.0,120.3141,120.3608,119.6422,120.0808,103898.0
2022-06-30 14:30:00,128.68,128.99,128.65,128.97,63866.0,120.0901,120.3794,120.0621,120.3608,63866.0
2022-06-30 14:40:00,128.98,128.99,128.3,128.49,56439.0,120.3701,120.3794,119.7355,119.9128,56439.0
2022-06-30 14:50:00,128.49,128.55,128.18,128.44,49686.0,119.9128,119.9688,119.6235,119.8662,49686.0
2022-06-30 15:00:00,128.38,128.56,127.62,127.65,80024.0,119.8102,119.9781,119.1009,119.1289,80024.0
2022-06-30 15:10:00,127.62,127.79,127.31,127.42,75774.0,119.1009,119.2595,118.8116,118.9142,75774.0
2022-06-30 15:20:00,127.43,128.27,127.43,128.26,81605.0,118.9236,119.7075,118.9236,119.6982,81605.0
2022-06-30 15:30:00,128.2,128.59,128.1,128.12,117094.0,119.6422,120.0061,119.5488,119.5675,117094.0
2022-06-30 15:40:00,128.1,128.53,127.64,128.05,180859.0,119.5488,119.9501,119.1196,119.5022,180859.0
2022-06-30 15:50:00,127.99,128.11,126.94,127.75,697535.0,119.4462,119.5582,118.4663,119.2222,697535.0
2022-07-01 09:30:00,125.75,126.76,124.16,124.62,408248.0,117.3557,118.2983,115.8719,116.3012,408248.0
2022-07-01 09:40:00,124.64,125.5,124.44,125.11,133933.0,116.3198,117.1224,116.1332,116.7584,133933.0
2022-07-01 09:50:00,125.1,125.69,124.53,124.63,126135.0,116.7491,117.2997,116.2172,116.3105,126135.0
2022-07-01 10:00:00,124.66,125.47,124.27,124.64,161013.0,116.3385,117.0944,115.9745,116.3198,161013.0
2022-07-01 10:10:00,124.69,124.78,123.03,123.38,204881.0,116.3665,116.4505,114.8173,115.1439,204881.0
2022-07-01 10:20:00,123.34,123.51,122.4,122.66,180594.0,115.1066,115.2652,114.2293,114.472,180594.0
2022-07-01 10:30:00,122.62,122.84,122.27,122.45,196702.0,114.4347,114.64,114.108,114.276,196702.0
2022-07-01 10:40:00,122.43,123.19,122.21,122.79,193268.0,114.2573,114.9666,114.052,114.5933,193268.0
2022-07-01 10:50:00,122.8,123.25,122.32,122.63,76701.0,114.6026,115.0226,114.1547,114.444,76701.0
2022-07-01 11:00:00,122.6,123.31,122.46,123.1,81329.0,114.416,115.0786,114.2853,114.8826,81329.0
2022-07-01 11:10:00,123.09,123.45,122.72,123.06,79956.0,114.8733,115.2093,114.528,114.8453,79956.0
2022-07-01 11:20:00,123.12,123.26,122.5,122.62,85536.0,114.9013,115.0319,114.3227,114.4347,85536.0
2022-07-01 11:30:00,122.61,123.17,122.61,123.04,81343.0,114.4253,114.9479,114.4253,114.8266,81343.0
2022-07-01 11:40:00,123.03,123.18,122.75,122.76,62932.0,114.8173,114.9573,114.556,114.5653,62932.0
2022-07-01 11:50:00,122.7,122.72,122.21,122.41,75879.0,114.5093,114.528,114.052,114.2387,75879.0
2022-07-01 12:00:00,122.38,122.42,122.1,122.2,93026.0,114.2107,114.248,113.9494,114.0427,93026.0
2022-07-01 12:10:00,122.16,122.77,122.13,122.73,83512.0,114.0054,114.5746,113.9774,114.5373,83512.0
2022-07-01 12:20:00,122.69,123.18,122.6,123.06,98960.0,114.5,114.9573,114.416,114.8453,98960.0
2022-07-01 12:30:00,123.07,123.2,122.46,122.64,79057.0,114.8546,114.9759,114.2853,114.4533,79057.0
2022-07-01 12:40:00,122.64,122.95,122.61,122.85,104642.0,114.4533,114.7426,114.4253,114.6493,104642.0
2022-07-01 12:50:00,122.84,123.06,122.41,122.41,73205.0,114.64,114.8453,114.2387,114.2387,73205.0
2022-07-01 13:00:00,122.4,122.6,122.38,122.55,43856.0,114.2293,114.416,114.2107,114.3693,43856.0
2022-07-01 13:10:00,122.56,122.76,122.34,122.68,61927.0,114.3787,114.5653,114.1733,114.4907,61927.0
2022-07-01 13:20:00,122.63,122.79,122.52,122.74,51195.0,114.444,114.5933,114.3413,114.5466,51195.0
2022-07-01 13:30:00,122.77,122.9,122.47,122.79,100748.0,114.5746,114.696,114.2947,114.5933,100748.0
2022-07-01 13:40:00,122.78,122.97,122.68,122.95,59679.0,114.584,114.7613,114.4907,114.7426,59679.0
2022-07-01 13:50:00,122.95,122.98,122.59,122.78,57442.0,114.7426,114.7706,114.4067,114.584,57442.0
2022-07-01 14:00:00,122.8,122.83,122.44,122.56,57168.0,114.6026,114.6306,114.2667,114.3787,57168.0
2022-07-01 14:10:00,122.57,123.2,122.33,123.19,118254.0,114.388,114.9759,114.164,114.9666,118254.0
2022-07-01 14:20:00,123.19,123.88,123.13,123.55,145378.0,114.9666,115.6105,114.9106,115.3026,145378.0
2022-07-01 14:30:00,123.58,124.03,123.58,124.03,81800.0,115.3306,115.7505,115.3306,115.7505,81800.0
2022-07-01 14:40:00,124.04,124.04,123.78,123.86,65454.0,115.7599,115.7599,115.5172,115.5919,65454.0
2022-07-01 14:50:00,123.89,123.96,123.57,123.8,56000.0,115.6199,115.6852,115.3212,115.5359,56000.0
2022-07-01 15:00:00,123.79,123.87,123.34,123.67,69943.0,115.5266,115.6012,115.1066,115.4146,69943.0
2022-07-01 15:10:00,123.69,123.91,123.57,123.61,62028.0,115.4332,115.6385,115.3212,115.3586,62028.0
2022-07-01 15:20:00,123.62,123.73,123.3,123.55,97097.0,115.3679,115.4706,115.0693,115.3026,97097.0
2022-07-01 15:30:00,123.57,123.92,123.53,123.91,90768.0,115.3212,115.6479,115.2839,115.6385,90768.0
2022-07-01 15:40:00,123.91,124.08,123.71,124.06,128516.0,115.6385,115.7972,115.4519,115.7785,128516.0
2022-07-01 15:50:00,124.07,124.18,123.19,123.5,508804.0,115.7879,115.8905,114.9666,115.2559,508804.0
2022-07-05 09:30:00,121.1,122.1,120.36,121.56,331073.0,113.0161,113.9494,112.3255,113.4454,331073.0
2022-07-05 09:40:00,121.51,122.34,121.25,121.87,127391.0,113.3988,114.1733,113.1561,113.7347,127391.0
2022-07-05 09:50:00,121.9,122.21,121.34,121.88,121243.0,113.7627,114.052,113.2401,113.7441,121243.0
2022-07-05 10:00:00,121.93,122.26,120.78,121.05,138555.0,113.7907,114.0987,112.7175,112.9695,138555.0
2022-07-05 10:10:00,120.97,121.42,120.83,120.99,187245.0,112.8948,113.3148,112.7641,112.9135,187245.0
2022-07-05 10:20:00,120.98,121.24,120.71,120.82,156215.0,112.9041,113.1468,112.6522,112.7548,156215.0
2022-07-05 10:30:00,120.82,122.64,120.7,122.57,223394.0,112.7548,114.4533,112.6428,114.388,223394.0
2022-07-05 10:40:00,122.54,122.7,121.62,121.8,101382.0,114.36,114.5093,113.5014,113.6694,101382.0
2022-07-05 10:50:00,121.68,122.03,121.63,121.95,53608.0,113.5574,113.884,113.5107,113.8094,53608.0
2022-07-05 11:00:00,121.89,121.9,121.15,121.43,54230.0,113.7534,113.7627,113.0628,113.3241,54230.0
2022-07-05 11:10:00,121.43,121.45,120.91,121.1,68126.0,113.3241,113.3428,112.8388,113.0161,68126.0
2022-07-05 11:20:00,121.12,121.17,120.8,120.91,74526.0,113.0348,113.0815,112.7361,112.8388,74526.0
2022-07-05 11:30:00,120.89,121.46,120.77,120.93,84648.0,112.8201,113.3521,112.7082,112.8575,84648.0
2022-07-05 11:40:00,120.94,122.0,120.94,121.89,96171.0,112.8668,113.856,112.8668,113.7534,96171.0
2022-07-05 11:50:00,121.89,122.06,121.65,121.72,57553.0,113.7534,113.912,113.5294,113.5947,57553.0
2022-07-05 12:00:00,121.71,121.95,121.32,121.93,79331.0,113.5854,113.8094,113.2214,113.7907,79331.0
2022-07-05 12:10:00,121.97,122.29,121.79,122.25,69121.0,113.828,114.1267,113.6601,114.0894,69121.0
2022-07-05 12:20:00,122.23,122.84,122.12,122.63,69007.0,114.0707,114.64,113.968,114.444,69007.0
2022-07-05 12:30:00,122.68,122.81,122.53,122.64,55655.0,114.4907,114.612,114.3507,114.4533,55655.0
2022-07-05 12:40:00,122.64,122.89,122.08,122.36,63867.0,114.4533,114.6866,113.9307,114.192,63867.0
2022-07-05 12:50:00,122.38,122.46,122.21,122.29,58961.0,114.2107,114.2853,114.052,114.1267,58961.0
2022-07-05 13:00:00,122.27,122.74,122.27,122.63,33906.0,114.108,114.5466,114.108,114.444,33906.0
2022-07-05 13:10:00,122.63,123.61,122.63,123.59,126327.0,114.444,115.3586,114.444,115.3399,126327.0
2022-07-05 13:20:00,123.59,123.85,123.46,123.52,82763.0,115.3399,115.5826,115.2186,115.2746,82763.0
2022-07-05 13:30:00,123.53,123.88,123.46,123.79,81323.0,115.2839,115.6105,115.2186,115.5266,81323.0
2022-07-05 13:40:00,123.79,123.85,123.14,123.33,82962.0,115.5266,115.5826,114.9199,115.0973,82962.0
2022-07-05 13:50:00,123.33,123.44,123.24,123.42,65565.0,115.0973,115.1999,115.0133,115.1813,65565.0
2022-07-05 14:00:00,123.45,123.73,123.3,123.41,42720.0,115.2093,115.4706,115.0693,115.1719,42720.0
2022-07-05 14:10:00,123.42,123.88,123.41,123.88,83823.0,115.1813,115.6105,115.1719,115.6105,83823.0
2022-07-05 14:20:00,123.87,124.18,123.72,124.17,72155.0,115.6012,115.8905,115.4612,115.8812,72155.0
2022-07-05 14:30:00,124.19,125.27,124.18,125.25,145129.0,115.8999,116.9078,115.8905,116.8891,145129.0
2022-07-05 14:40:00,125.25,125.31,124.92,125.07,138660.0,116.8891,116.9451,116.5811,116.7211,138660.0
2022-07-05 14:50:00,125.07,125.35,124.99,125.21,178573.0,116.7211,116.9824,116.6465,116.8518,178573.0
2022-07-05 15:00:00,125.19,125.66,125.07,125.44,140401.0,116.8331,117.2717,116.7211,117.0664,140401.0
2022-07-05 15:10:00,125.45,125.57,125.21,125.25,165946.0,117.0757,117.1877,116.8518,116.8891,165946.0
2022-07-05 15:20:00,125.27,125.93,125.27,125.83,141667.0,116.9078,117.5237,116.9078,117.4304,141667.0
2022-07-05 15:30:00,125.81,126.17,125.64,126.05,144211.0,117.4117,117.7477,117.2531,117.6357,144211.0
2022-07-05 15:40:00,126.08,126.12,125.37,125.81,109931.0,117.6637,117.701,117.0011,117.4117,109931.0
2022-07-05 15:50:00,125.81,125.84,125.34,125.83,370206.0,117.4117,117.4397,116.9731,117.4304,370206.0
2022-07-06 09:30:00,125.89,126.38,125.17,125.34,163836.0,117.4864,117.9437,116.8144,116.9731,163836.0
2022-07-06 09:40:00,125.59,126.56,125.33,125.49,91376.0,117.2064,118.1116,116.9638,117.1131,91376.0
2022-07-06 09:50:00,125.49,126.3,125.22,126.3,67729.0,117.1131,117.869,116.8611,117.869,67729.0
2022-07-06 10:00:00,126.23,126.23,125.44,126.09,65299.0,117.8037,117.8037,117.0664,117.673,65299.0
2022-07-06 10:10:00,126.1,126.16,125.09,125.16,69865.0,117.6824,117.7383,116.7398,116.8051,69865.0
2022-07-06 10:20:00,125.17,125.79,125.05,125.66,74560.0,116.8144,117.393,116.7024,117.2717,74560.0
2022-07-06 10:30:00,125.77,125.99,125.44,125.58,56899.0,117.3744,117.5797,117.0664,117.1971,56899.0
2022-07-06 10:40:00,125.58,126.14,125.39,125.63,53540.0,117.1971,117.7197,117.0198,117.2437,53540.0
2022-07-06 10:50:00,125.67,126.56,125.53,126.45,76708.0,117.2811,118.1116,117.1504,118.009,76708.0
2022-07-06 11:00:00,126.48,126.6,125.94,126.04,72439.0,118.037,118.149,117.533,117.6264,72439.0
2022-07-06 11:10:00,126.06,126.61,125.81,126.6,81181.0,117.645,118.1583,117.4117,118.149,81181.0
2022-07-06 11:20:00,126.6,126.6,125.81,126.03,94578.0,118.149,118.149,117.4117,117.617,94578.0
2022-07-06 11:30:00,126.03,126.3,125.64,126.28,127855.0,117.617,117.869,117.2531,117.8503,127855.0
2022-07-06 11:40:00,126.3,126.46,126.01,126.4,51041.0,117.869,118.0183,117.5984,117.9623,51041.0
2022-07-06 11:50:00,126.37,126.52,126.18,126.34,30649.0,117.9343,118.0743,117.757,117.9063,30649.0
2022-07-06 12:00:00,126.38,126.55,126.1,126.23,38184.0,117.9437,118.1023,117.6824,117.8037,38184.0
2022-07-06 12:10:00,126.19,126.58,126.19,126.3,47169.0,117.7663,118.1303,117.7663,117.869,47169.0
2022-07-06 12:20:00,126.41,126.41,125.93,126.21,22991.0,117.9717,117.9717,117.5237,117.785,22991.0
2022-07-06 12:30:00,126.21,126.49,126.08,126.34,29040.0,117.785,118.0463,117.6637,117.9063,29040.0
2022-07-06 12:40:00,126.42,126.61,126.26,126.34,39878.0,117.981,118.1583,117.8317,117.9063,39878.0
2022-07-06 12:50:00,126.34,126.69,126.17,126.6,148219.0,117.9063,118.233,117.7477,118.149,148219.0
2022-07-06 13:00:00,126.61,126.86,126.51,126.77,154587.0,118.1583,118.3916,118.065,118.3076,154587.0
2022-07-06 13:10:00,126.77,126.83,126.61,126.72,79010.0,118.3076,118.3636,118.1583,118.261,79010.0
2022-07-06 13:20:00,126.73,126.87,126.63,126.64,49017.0,118.2703,118.401,118.177,118.1863,49017.0
2022-07-06 13:30:00,126.64,126.74,126.46,126.69,32372.0,118.1863,118.2796,118.0183,118.233,32372.0
2022-07-06 13:40:00,126.69,126.79,126.58,126.6,51977.0,118.233,118.3263,118.1303,118.149,51977.0
2022-07-06 13:50:00,126.58,126.69,126.52,126.59,37548.0,118.1303,118.233,118.0743,118.1396,37548.0
2022-07-06 14:00:00,126.52,127.49,126.09,126.89,96606.0,118.0743,118.9796,117.673,118.4196,96606.0
2022-07-06 14:10:00,126.9,126.9,126.01,126.16,59682.0,118.429,118.429,117.5984,117.7383,59682.0
2022-07-06 14:20:00,126.17,127.02,126.04,126.96,55472.0,117.7477,118.5409,117.6264,118.4849,55472.0
2022-07-06 14:30:00,127.08,127.38,126.78,127.2,74901.0,118.5969,118.8769,118.317,118.7089,74901.0
2022-07-06 14:40:00,127.25,127.93,127.24,127.5,95158.0,118.7556,119.3902,118.7463,118.9889,95158.0
2022-07-06 14:50:00,127.42,127.75,127.33,127.68,46729.0,118.9142,119.2222,118.8302,119.1569,46729.0
2022-07-06 15:00:00,127.72,127.72,127.2,127.48,56604.0,119.1942,119.1942,118.7089,118.9702,56604.0
2022-07-06 15:10:00,127.48,127.89,127.44,127.74,67460.0,118.9702,119.3529,118.9329,119.2129,67460.0
2022-07-06 15:20:00,127.75,128.2,127.73,128.02,98927.0,119.2222,119.6422,119.2035,119.4742,98927.0
2022-07-06 15:30:00,128.01,128.23,127.75,127.83,116894.0,119.4649,119.6702,119.2222,119.2969,116894.0
2022-07-06 15:40:00,127.83,127.94,127.15,127.32,122348.0,119.2969,119.3995,118.6623,118.8209,122348.0
2022-07-06 15:50:00,127.36,127.4,126.6,127.1,251855.0,118.8582,118.8956,118.149,118.6156,251855.0
2022-07-07 09:30:00,130.65,132.89,130.26,132.62,706747.0,121.9286,124.0191,121.5647,123.7671,706747.0
2022-07-07 09:40:00,132.59,133.41,132.27,133.02,357281.0,123.7391,124.5044,123.4405,124.1404,357281.0
2022-07-07 09:50:00,133.06,133.33,132.71,133.16,274163.0,124.1777,124.4297,123.8511,124.2711,274163.0
2022-07-07 10:00:00,133.16,133.16,132.02,132.7,196007.0,124.2711,124.2711,123.2072,123.8418,196007.0
2022-07-07 10:10:00,132.69,133.01,132.31,132.44,185172.0,123.8324,124.1311,123.4778,123.5991,185172.0
2022-07-07 10:20:00,132.44,132.96,132.16,132.92,140799.0,123.5991,124.0844,123.3378,124.0471,140799.0
2022-07-07 10:30:00,132.93,133.3,132.69,132.96,151769.0,124.0564,124.4017,123.8324,124.0844,151769.0
2022-07-07 10:40:00,132.98,133.33,132.89,133.29,146559.0,124.1031,124.4297,124.0191,124.3924,146559.0
2022-07-07 10:50:00,133.26,133.32,133.02,133.14,139252.0,124.3644,124.4204,124.1404,124.2524,139252.0
2022-07-07 11:00:00,133.17,133.65,132.81,132.84,206426.0,124.2804,124.7284,123.9444,123.9724,206426.0
2022-07-07 11:10:00,132.83,132.88,132.4,132.44,84489.0,123.9631,124.0098,123.5618,123.5991,84489.0
2022-07-07 11:20:00,132.41,132.6,131.96,132.25,88562.0,123.5711,123.7485,123.1512,123.4218,88562.0
2022-07-07 11:30:00,132.25,132.34,131.92,132.15,87259.0,123.4218,123.5058,123.1138,123.3285,87259.0
2022-07-07 11:40:00,132.16,132.82,132.13,132.81,64829.0,123.3378,123.9538,123.3098,123.9444,64829.0
2022-07-07 11:50:00,132.81,133.32,132.7,133.25,110445.0,123.9444,124.4204,123.8418,124.3551,110445.0
2022-07-07 12:00:00,133.24,133.43,133.16,133.27,61900.0,124.3457,124.5231,124.2711,124.3737,61900.0
2022-07-07 12:10:00,133.27,134.19,133.23,134.18,291082.0,124.3737,125.2323,124.3364,125.223,291082.0
2022-07-07 12:20:00,134.18,134.32,133.73,133.8,179662.0,125.223,125.3536,124.803,124.8684,179662.0
2022-07-07 12:30:00,133.83,133.83,133.48,133.48,58948.0,124.8963,124.8963,124.5697,124.5697,58948.0
2022-07-07 12:40:00,133.5,133.62,133.28,133.3,53612.0,124.5884,124.7004,124.3831,124.4017,53612.0
2022-07-07 12:50:00,133.29,133.59,133.24,133.34,52292.0,124.3924,124.6724,124.3457,124.4391,52292.0
2022-07-07 13:00:00,133.35,133.64,133.23,133.61,54029.0,124.4484,124.719,124.3364,124.691,54029.0
2022-07-07 13:10:00,133.6,133.78,133.56,133.69,92658.0,124.6817,124.8497,124.6444,124.7657,92658.0
2022-07-07 13:20:00,133.7,133.95,133.65,133.92,100738.0,124.775,125.0083,124.7284,124.9803,100738.0
2022-07-07 13:30:00,133.93,134.25,133.84,134.08,158252.0,124.9897,125.2883,124.9057,125.1297,158252.0
2022-07-07 13:40:00,134.09,134.38,134.09,134.21,99879.0,125.139,125.4096,125.139,125.251,99879.0
2022-07-07 13:50:00,134.21,134.36,134.09,134.28,66842.0,125.251,125.391,125.139,125.3163,66842.0
2022-07-07 14:00:00,134.29,134.43,134.24,134.37,55388.0,125.3256,125.4563,125.279,125.4003,55388.0
2022-07-07 14:10:00,134.39,134.46,134.29,134.33,69151.0,125.419,125.4843,125.3256,125.363,69151.0
2022-07-07 14:20:00,134.34,134.38,134.13,134.32,46565.0,125.3723,125.4096,125.1763,125.3536,46565.0
2022-07-07 14:30:00,134.31,134.38,134.11,134.21,81623.0,125.3443,125.4096,125.1577,125.251,81623.0
2022-07-07 14:40:00,134.19,134.21,133.78,134.02,65833.0,125.2323,125.251,124.8497,125.0737,65833.0
2022-07-07 14:50:00,134.01,134.09,133.97,134.08,72266.0,125.0643,125.139,125.027,125.1297,72266.0
2022-07-07 15:00:00,134.08,134.28,133.97,134.24,94879.0,125.1297,125.3163,125.027,125.279,94879.0
2022-07-07 15:10:00,134.26,134.63,134.2,134.63,158119.0,125.2976,125.6429,125.2416,125.6429,158119.0
2022-07-07 15:20:00,134.6,134.71,134.13,134.31,234110.0,125.6149,125.7176,125.1763,125.3443,234110.0
2022-07-07 15:30:00,134.3,134.59,134.17,134.19,116547.0,125.335,125.6056,125.2137,125.2323,116547.0
2022-07-07 15:40:00,134.16,134.4,133.99,134.39,161975.0,125.2043,125.4283,125.0457,125.419,161975.0
2022-07-07 15:50:00,134.38,134.59,134.29,134.39,437836.0,125.4096,125.6056,125.3256,125.419,437836.0
2022-07-08 09:30:00,132.53,133.24,131.62,133.24,235944.0,123.6831,124.3457,122.8339,124.3457,235944.0
2022-07-08 09:40:00,133.2,133.88,132.32,132.4,122075.0,124.3084,124.943,123.4871,123.5618,122075.0
2022-07-08 09:50:00,132.37,133.15,132.2,132.69,70904.0,123.5338,124.2617,123.3752,123.8324,70904.0
2022-07-08 10:00:00,132.62,132.94,132.35,132.53,109995.0,123.7671,124.0658,123.5151,123.6831,109995.0
2022-07-08 10:10:00,132.52,132.93,132.38,132.73,61528.0,123.6738,124.0564,123.5431,123.8698,61528.0
2022-07-08 10:20:00,132.78,133.54,132.65,133.31,91449.0,123.9164,124.6257,123.7951,124.4111,91449.0
2022-07-08 10:30:00,133.37,133.95,133.28,133.8,82024.0,124.4671,125.0083,124.3831,124.8684,82024.0
2022-07-08 10:40:00,133.82,134.02,133.69,133.83,72880.0,124.887,125.0737,124.7657,124.8963,72880.0
2022-07-08 10:50:00,133.81,134.15,133.45,134.15,64741.0,124.8777,125.195,124.5417,125.195,64741.0
2022-07-08 11:00:00,134.18,134.9,134.16,134.86,210169.0,125.223,125.8949,125.2043,125.8576,210169.0
2022-07-08 11:10:00,134.87,135.04,134.64,134.84,77130.0,125.8669,126.0256,125.6523,125.8389,77130.0
2022-07-08 11:20:00,134.89,135.85,134.89,135.8,112451.0,125.8856,126.7815,125.8856,126.7348,112451.0
2022-07-08 11:30:00,135.8,135.97,135.65,135.76,110931.0,126.7348,126.8935,126.5949,126.6975,110931.0
2022-07-08 11:40:00,135.78,135.89,135.13,135.23,141304.0,126.7162,126.8188,126.1096,126.2029,141304.0
2022-07-08 11:50:00,135.2,135.29,134.84,135.27,73906.0,126.1749,126.2589,125.8389,126.2402,73906.0
2022-07-08 12:00:00,135.28,135.28,134.38,134.44,50209.0,126.2496,126.2496,125.4096,125.4656,50209.0
2022-07-08 12:10:00,134.44,134.75,134.3,134.58,58558.0,125.4656,125.7549,125.335,125.5963,58558.0
2022-07-08 12:20:00,134.6,134.7,133.95,133.99,57031.0,125.6149,125.7083,125.0083,125.0457,57031.0
2022-07-08 12:30:00,133.96,134.02,133.34,133.34,47609.0,125.0177,125.0737,124.4391,124.4391,47609.0
2022-07-08 12:40:00,133.34,133.63,133.25,133.63,44956.0,124.4391,124.7097,124.3551,124.7097,44956.0
2022-07-08 12:50:00,133.59,135.36,133.38,133.75,919566.0,124.6724,126.3242,124.4764,124.8217,919566.0
2022-07-08 13:00:00,133.71,134.48,133.55,134.21,239926.0,124.7844,125.503,124.635,125.251,239926.0
2022-07-08 13:10:00,134.21,134.8,134.07,134.69,141952.0,125.251,125.8016,125.1203,125.6989,141952.0
2022-07-08 13:20:00,134.72,135.33,134.55,135.27,206436.0,125.7269,126.2962,125.5683,126.2402,206436.0
2022-07-08 13:30:00,135.25,135.25,134.7,135.22,72297.0,126.2216,126.2216,125.7083,126.1936,72297.0
2022-07-08 13:40:00,135.21,136.0,135.08,135.98,101124.0,126.1842,126.9215,126.0629,126.9028,101124.0
2022-07-08 13:50:00,135.99,136.07,135.32,135.34,98990.0,126.9122,126.9868,126.2869,126.3056,98990.0
2022-07-08 14:00:00,135.34,135.58,135.12,135.5,63518.0,126.3056,126.5295,126.1002,126.4549,63518.0
2022-07-08 14:10:00,135.5,136.08,135.47,136.05,228224.0,126.4549,126.9962,126.4269,126.9682,228224.0
2022-07-08 14:20:00,136.07,136.34,135.86,136.19,90023.0,126.9868,127.2388,126.7908,127.0988,90023.0
2022-07-08 14:30:00,136.18,136.39,136.05,136.27,89090.0,127.0895,127.2855,126.9682,127.1735,89090.0
2022-07-08 14:40:00,136.27,136.27,135.97,136.01,65376.0,127.1735,127.1735,126.8935,126.9308,65376.0
2022-07-08 14:50:00,136.01,136.11,135.73,136.02,67078.0,126.9308,127.0242,126.6695,126.9402,67078.0
2022-07-08 15:00:00,136.0,136.07,135.73,135.83,57030.0,126.9215,126.9868,126.6695,126.7628,57030.0
2022-07-08 15:10:00,135.84,136.04,135.78,135.98,112153.0,126.7722,126.9588,126.7162,126.9028,112153.0
2022-07-08 15:20:00,135.99,136.15,135.91,135.95,79292.0,126.9122,127.0615,126.8375,126.8748,79292.0
2022-07-08 15:30:00,135.96,136.05,135.78,135.82,103094.0,126.8842,126.9682,126.7162,126.7535,103094.0
2022-07-08 15:40:00,135.81,136.25,135.81,136.08,140576.0,126.7442,127.1548,126.7442,126.9962,140576.0
2022-07-08 15:50:00,136.05,136.31,135.89,136.01,357294.0,126.9682,127.2108,126.8188,126.9308,357294.0
2022-07-11 09:30:00,133.37,134.13,132.09,132.11,225587.0,124.4671,125.1763,123.2725,123.2912,225587.0
2022-07-11 09:40:00,132.12,132.52,131.67,131.99,122345.0,123.3005,123.6738,122.8805,123.1792,122345.0
2022-07-11 09:50:00,131.99,132.5,131.32,132.33,67312.0,123.1792,123.6551,122.5539,123.4965,67312.0
2022-07-11 10:00:00,132.31,132.64,131.94,132.55,65722.0,123.4778,123.7858,123.1325,123.7018,65722.0
2022-07-11 10:10:00,132.55,133.08,132.49,132.62,68129.0,123.7018,124.1964,123.6458,123.7671,68129.0
2022-07-11 10:20:00,132.63,132.71,132.08,132.57,62905.0,123.7765,123.8511,123.2632,123.7205,62905.0
2022-07-11 10:30:00,132.55,133.4,132.54,133.37,74669.0,123.7018,124.4951,123.6925,124.4671,74669.0
2022-07-11 10:40:00,133.37,133.5,133.1,133.11,58079.0,124.4671,124.5884,124.2151,124.2244,58079.0
2022-07-11 10:50:00,133.18,133.35,132.79,132.8,53879.0,124.2897,124.4484,123.9258,123.9351,53879.0
2022-07-11 11:00:00,132.78,133.25,132.73,133.2,44092.0,123.9164,124.3551,123.8698,124.3084,44092.0
2022-07-11 11:10:00,133.19,133.44,133.0,133.08,47869.0,124.2991,124.5324,124.1218,124.1964,47869.0
2022-07-11 11:20:00,133.05,133.13,132.74,133.06,45860.0,124.1684,124.2431,123.8791,124.1777,45860.0
2022-07-11 11:30:00,133.1,133.53,132.99,133.27,89155.0,124.2151,124.6164,124.1124,124.3737,89155.0
2022-07-11 11:40:00,133.27,133.37,133.02,133.14,75638.0,124.3737,124.4671,124.1404,124.2524,75638.0
2022-07-11 11:50:00,133.15,133.21,132.81,133.13,49622.0,124.2617,124.3177,123.9444,124.2431,49622.0
2022-07-11 12:00:00,133.2,133.26,132.9,133.25,40364.0,124.3084,124.3644,124.0284,124.3551,40364.0
2022-07-11 12:10:00,133.2,133.41,133.2,133.24,50142.0,124.3084,124.5044,124.3084,124.3457,50142.0
2022-07-11 12:20:00,133.18,133.36,133.12,133.27,34202.0,124.2897,124.4577,124.2337,124.3737,34202.0
2022-07-11 12:30:00,133.27,133.86,133.25,133.82,61220.0,124.3737,124.9243,124.3551,124.887,61220.0
2022-07-11 12:40:00,133.8,133.8,133.44,133.5,39622.0,124.8684,124.8684,124.5324,124.5884,39622.0
2022-07-11 12:50:00,133.47,133.74,133.32,133.68,23590.0,124.5604,124.8124,124.4204,124.7564,23590.0
2022-07-11 13:00:00,133.66,134.04,133.59,134.01,46860.0,124.7377,125.0923,124.6724,125.0643,46860.0
2022-07-11 13:10:00,133.98,134.05,133.86,133.87,39820.0,125.0363,125.1017,124.9243,124.9337,39820.0
2022-07-11 13:20:00,133.89,134.19,133.89,134.15,36139.0,124.9523,125.2323,124.9523,125.195,36139.0
2022-07-11 13:30:00,134.1,134.54,134.1,134.52,82233.0,125.1483,125.559,125.1483,125.5403,82233.0
2022-07-11 13:40:00,134.56,134.6,134.17,134.17,36015.0,125.5776,125.6149,125.2137,125.2137,36015.0
2022-07-11 13:50:00,134.17,134.42,134.07,134.08,35047.0,125.2137,125.447,125.1203,125.1297,35047.0
2022-07-11 14:00:00,134.1,134.13,133.71,133.72,35092.0,125.1483,125.1763,124.7844,124.7937,35092.0
2022-07-11 14:10:00,133.71,133.82,133.62,133.63,35040.0,124.7844,124.887,124.7004,124.7097,35040.0
2022-07-11 14:20:00,133.64,133.74,133.41,133.47,34591.0,124.719,124.8124,124.5044,124.5604,34591.0
2022-07-11 14:30:00,133.48,133.52,133.28,133.29,46612.0,124.5697,124.607,124.3831,124.3924,46612.0
2022-07-11 14:40:00,133.29,133.5,133.21,133.22,31532.0,124.3924,124.5884,124.3177,124.3271,31532.0
2022-07-11 14:50:00,133.2,133.24,132.97,132.97,29503.0,124.3084,124.3457,124.0938,124.0938,29503.0
2022-07-11 15:00:00,132.96,133.04,132.43,132.44,65100.0,124.0844,124.1591,123.5898,123.5991,65100.0
2022-07-11 15:10:00,132.39,132.61,132.36,132.49,87777.0,123.5525,123.7578,123.5245,123.6458,87777.0
2022-07-11 15:20:00,132.5,132.71,132.27,132.6,115483.0,123.6551,123.8511,123.4405,123.7485,115483.0
2022-07-11 15:30:00,132.54,132.68,132.36,132.66,85676.0,123.6925,123.8231,123.5245,123.8045,85676.0
2022-07-11 15:40:00,132.66,132.98,132.29,132.39,108599.0,123.8045,124.1031,123.4591,123.5525,108599.0
2022-07-11 15:50:00,132.36,132.41,131.97,132.26,342159.0,123.5245,123.5711,123.1605,123.4312,342159.0
2022-07-12 09:30:00,133.4,135.15,133.4,134.83,282115.0,124.4951,126.1282,124.4951,125.8296,282115.0
2022-07-12 09:40:00,134.77,135.34,134.49,134.7,149623.0,125.7736,126.3056,125.5123,125.7083,149623.0
2022-07-12 09:50:00,134.69,135.35,134.4,134.55,132193.0,125.6989,126.3149,125.4283,125.5683,132193.0
2022-07-12 10:00:00,134.43,134.43,132.68,132.98,107969.0,125.4563,125.4563,123.8231,124.1031,107969.0
2022-07-12 10:10:00,132.99,133.69,132.87,133.48,78821.0,124.1124,124.7657,124.0004,124.5697,78821.0
2022-07-12 10:20:00,133.48,133.56,132.73,133.07,191757.0,124.5697,124.6444,123.8698,124.1871,191757.0
2022-07-12 10:30:00,133.07,133.91,133.03,133.75,149597.0,124.1871,124.971,124.1498,124.8217,149597.0
2022-07-12 10:40:00,133.74,133.75,133.2,133.49,95995.0,124.8124,124.8217,124.3084,124.579,95995.0
2022-07-12 10:50:00,133.47,134.21,133.39,134.13,68136.0,124.5604,125.251,124.4857,125.1763,68136.0
2022-07-12 11:00:00,134.2,134.56,133.97,134.46,68440.0,125.2416,125.5776,125.027,125.4843,68440.0
2022-07-12 11:10:00,134.47,134.93,134.39,134.5,52723.0,125.4936,125.9229,125.419,125.5216,52723.0
2022-07-12 11:20:00,134.49,135.11,134.49,135.06,86559.0,125.5123,126.0909,125.5123,126.0442,86559.0
2022-07-12 11:30:00,135.11,135.24,134.58,134.74,105104.0,126.0909,126.2122,125.5963,125.7456,105104.0
2022-07-12 11:40:00,134.73,134.78,134.06,134.13,55973.0,125.7363,125.7829,125.111,125.1763,55973.0
2022-07-12 11:50:00,134.09,134.39,134.08,134.34,47076.0,125.139,125.419,125.1297,125.3723,47076.0
2022-07-12 12:00:00,134.34,134.69,134.09,134.11,51444.0,125.3723,125.6989,125.139,125.1577,51444.0
2022-07-12 12:10:00,134.11,134.5,134.0,134.38,58276.0,125.1577,125.5216,125.055,125.4096,58276.0
2022-07-12 12:20:00,134.4,134.57,134.24,134.36,29290.0,125.4283,125.587,125.279,125.391,29290.0
2022-07-12 12:30:00,134.36,134.65,134.28,134.46,37023.0,125.391,125.6616,125.3163,125.4843,37023.0
2022-07-12 12:40:00,134.44,134.56,134.32,134.38,129947.0,125.4656,125.5776,125.3536,125.4096,129947.0
2022-07-12 12:50:00,134.4,134.47,134.07,134.3,106644.0,125.4283,125.4936,125.1203,125.335,106644.0
2022-07-12 13:00:00,134.3,134.6,133.77,133.87,110942.0,125.335,125.6149,124.8404,124.9337,110942.0
2022-07-12 13:10:00,133.86,133.9,133.57,133.59,53548.0,124.9243,124.9617,124.6537,124.6724,53548.0
2022-07-12 13:20:00,133.56,133.71,133.5,133.7,34377.0,124.6444,124.7844,124.5884,124.775,34377.0
2022-07-12 13:30:00,133.71,133.87,133.61,133.63,48691.0,124.7844,124.9337,124.691,124.7097,48691.0
2022-07-12 13:40:00,133.62,133.92,133.62,133.84,40143.0,124.7004,124.9803,124.7004,124.9057,40143.0
2022-07-12 13:50:00,133.86,134.1,133.83,134.03,37837.0,124.9243,125.1483,124.8963,125.083,37837.0
2022-07-12 14:00:00,134.04,134.09,133.77,133.85,36438.0,125.0923,125.139,124.8404,124.915,36438.0
2022-07-12 14:10:00,133.85,134.11,133.82,133.97,34303.0,124.915,125.1577,124.887,125.027,34303.0
2022-07-12 14:20:00,133.96,133.99,133.7,133.86,25875.0,125.0177,125.0457,124.775,124.9243,25875.0
2022-07-12 14:30:00,133.87,133.92,133.49,133.71,31883.0,124.9337,124.9803,124.579,124.7844,31883.0
2022-07-12 14:40:00,133.7,133.81,133.61,133.76,34302.0,124.775,124.8777,124.691,124.831,34302.0
2022-07-12 14:50:00,133.79,133.87,133.25,133.38,50394.0,124.859,124.9337,124.3551,124.4764,50394.0
2022-07-12 15:00:00,133.38,133.38,132.7,132.7,70309.0,124.4764,124.4764,123.8418,123.8418,70309.0
2022-07-12 15:10:00,132.7,133.05,132.53,133.01,67563.0,123.8418,124.1684,123.6831,124.1311,67563.0
2022-07-12 15:20:00,133.01,133.07,132.39,132.58,66131.0,124.1311,124.1871,123.5525,123.7298,66131.0
2022-07-12 15:30:00,132.56,132.7,131.96,132.23,96031.0,123.7111,123.8418,123.1512,123.4032,96031.0
2022-07-12 15:40:00,132.2,132.48,132.03,132.25,110814.0,123.3752,123.6365,123.2165,123.4218,110814.0
2022-07-12 15:50:00,132.25,133.22,132.17,132.96,407391.0,123.4218,124.3271,123.3472,124.0844,407391.0
2022-07-13 09:30:00,130.55,133.13,130.52,133.13,223584.0,121.8353,124.2431,121.8073,124.2431,223584.0
2022-07-13 09:40:00,133.22,135.28,133.03,135.24,387997.0,124.3271,126.2496,124.1498,126.2122,387997.0
2022-07-13 09:50:00,135.24,135.54,134.29,135.09,188055.0,126.2122,126.4922,125.3256,126.0722,188055.0
2022-07-13 10:00:00,135.09,135.14,133.58,133.78,227193.0,126.0722,126.1189,124.663,124.8497,227193.0
2022-07-13 10:10:00,133.77,134.52,133.5,133.53,149637.0,124.8404,125.5403,124.5884,124.6164,149637.0
2022-07-13 10:20:00,133.5,134.5,133.47,134.5,82319.0,124.5884,125.5216,124.5604,125.5216,82319.0
2022-07-13 10:30:00,134.47,135.21,134.21,135.17,105560.0,125.4936,126.1842,125.251,126.1469,105560.0
2022-07-13 10:40:00,135.1,136.78,135.1,136.34,224520.0,126.0816,127.6494,126.0816,127.2388,224520.0
2022-07-13 10:50:00,136.35,136.75,136.12,136.19,91750.0,127.2481,127.6214,127.0335,127.0988,91750.0
2022-07-13 11:00:00,136.24,136.72,136.03,136.37,134572.0,127.1455,127.5934,126.9495,127.2668,134572.0
2022-07-13 11:10:00,136.37,136.62,135.69,135.84,86090.0,127.2668,127.5001,126.6322,126.7722,86090.0
2022-07-13 11:20:00,135.9,135.98,134.86,134.92,92920.0,126.8282,126.9028,125.8576,125.9136,92920.0
2022-07-13 11:30:00,134.9,135.15,134.7,135.15,82012.0,125.8949,126.1282,125.7083,126.1282,82012.0
2022-07-13 11:40:00,135.13,135.32,134.66,135.31,58425.0,126.1096,126.2869,125.6709,126.2776,58425.0
2022-07-13 11:50:00,135.28,135.83,135.28,135.63,98469.0,126.2496,126.7628,126.2496,126.5762,98469.0
2022-07-13 12:00:00,135.73,136.28,135.55,136.19,50420.0,126.6695,127.1828,126.5015,127.0988,50420.0
2022-07-13 12:10:00,136.17,136.17,135.7,135.94,40513.0,127.0801,127.0801,126.6415,126.8655,40513.0
2022-07-13 12:20:00,135.97,136.21,135.78,136.13,43537.0,126.8935,127.1175,126.7162,127.0428,43537.0
2022-07-13 12:30:00,136.13,136.19,135.89,136.15,32279.0,127.0428,127.0988,126.8188,127.0615,32279.0
2022-07-13 12:40:00,136.17,136.19,135.63,135.87,27856.0,127.0801,127.0988,126.5762,126.8002,27856.0
2022-07-13 12:50:00,135.83,136.19,135.76,136.18,41284.0,126.7628,127.0988,126.6975,127.0895,41284.0
2022-07-13 13:00:00,136.17,136.67,135.96,136.25,81799.0,127.0801,127.5468,126.8842,127.1548,81799.0
2022-07-13 13:10:00,136.24,136.47,135.93,136.0,40071.0,127.1455,127.3601,126.8562,126.9215,40071.0
2022-07-13 13:20:00,136.0,136.15,135.93,136.15,54589.0,126.9215,127.0615,126.8562,127.0615,54589.0
2022-07-13 13:30:00,136.14,136.17,135.81,135.85,29659.0,127.0521,127.0801,126.7442,126.7815,29659.0
2022-07-13 13:40:00,135.86,136.48,135.86,136.31,51637.0,126.7908,127.3695,126.7908,127.2108,51637.0
2022-07-13 13:50:00,136.32,136.48,136.17,136.35,54192.0,127.2201,127.3695,127.0801,127.2481,54192.0
2022-07-13 14:00:00,136.24,136.24,135.42,135.53,66332.0,127.1455,127.1455,126.3802,126.4829,66332.0
2022-07-13 14:10:00,135.58,135.97,135.53,135.91,42469.0,126.5295,126.8935,126.4829,126.8375,42469.0
2022-07-13 14:20:00,135.9,136.31,135.76,136.24,41697.0,126.8282,127.2108,126.6975,127.1455,41697.0
2022-07-13 14:30:00,136.22,136.43,136.13,136.34,38326.0,127.1268,127.3228,127.0428,127.2388,38326.0
2022-07-13 14:40:00,136.34,136.45,136.12,136.15,37042.0,127.2388,127.3415,127.0335,127.0615,37042.0
2022-07-13 14:50:00,136.2,136.6,136.01,136.58,68436.0,127.1081,127.4814,126.9308,127.4628,68436.0
2022-07-13 15:00:00,136.58,136.6,135.86,136.0,60212.0,127.4628,127.4814,126.7908,126.9215,60212.0
2022-07-13 15:10:00,136.0,136.56,135.96,136.56,50798.0,126.9215,127.4441,126.8842,127.4441,50798.0
2022-07-13 15:20:00,136.54,136.7,136.18,136.21,129711.0,127.4254,127.5748,127.0895,127.1175,129711.0
2022-07-13 15:30:00,136.22,136.31,135.74,136.13,108846.0,127.1268,127.2108,126.6788,127.0428,108846.0
2022-07-13 15:40:00,136.12,136.13,135.6,136.0,114485.0,127.0335,127.0428,126.5482,126.9215,114485.0
2022-07-13 15:50:00,135.97,136.2,135.59,135.63,351066.0,126.8935,127.1081,126.5389,126.5762,351066.0
2022-07-14 09:30:00,134.94,135.4,133.85,134.85,243839.0,125.9323,126.3615,124.915,125.8483,243839.0
2022-07-14 09:40:00,134.87,135.6,134.43,134.81,106447.0,125.8669,126.5482,125.4563,125.8109,106447.0
2022-07-14 09:50:00,134.82,136.2,134.73,135.9,174205.0,125.8203,127.1081,125.7363,126.8282,174205.0
2022-07-14 10:00:00,135.86,135.86,134.79,135.15,128010.0,126.7908,126.7908,125.7923,126.1282,128010.0
2022-07-14 10:10:00,135.11,135.25,134.34,135.1,162556.0,126.0909,126.2216,125.3723,126.0816,162556.0
2022-07-14 10:20:00,135.12,136.37,135.12,136.37,201653.0,126.1002,127.2668,126.1002,127.2668,201653.0
2022-07-14 10:30:00,136.37,136.64,135.53,135.62,139355.0,127.2668,127.5188,126.4829,126.5669,139355.0
2022-07-14 10:40:00,135.61,135.88,135.11,135.52,92726.0,126.5575,126.8095,126.0909,126.4735,92726.0
2022-07-14 10:50:00,135.51,136.2,135.51,135.7,118242.0,126.4642,127.1081,126.4642,126.6415,118242.0
2022-07-14 11:00:00,135.85,136.97,135.72,136.9,142378.0,126.7815,127.8267,126.6602,127.7614,142378.0
2022-07-14 11:10:00,136.91,137.31,136.41,136.68,198548.0,127.7707,128.144,127.3041,127.5561,198548.0
2022-07-14 11:20:00,136.66,137.04,136.42,136.64,96776.0,127.5374,127.8921,127.3135,127.5188,96776.0
2022-07-14 11:30:00,136.66,136.91,136.08,136.61,85910.0,127.5374,127.7707,126.9962,127.4908,85910.0
2022-07-14 11:40:00,136.6,137.7,136.58,137.63,168428.0,127.4814,128.508,127.4628,128.4427,168428.0
2022-07-14 11:50:00,137.53,138.12,137.36,137.9,173164.0,128.3494,128.9,128.1907,128.6947,173164.0
2022-07-14 12:00:00,137.92,138.07,137.55,137.74,146656.0,128.7133,128.8533,128.368,128.5453,146656.0
2022-07-14 12:10:00,137.76,138.34,137.7,138.27,87106.0,128.564,129.1053,128.508,129.04,87106.0
2022-07-14 12:20:00,138.24,138.45,137.63,137.68,141752.0,129.012,129.2079,128.4427,128.4893,141752.0
2022-07-14 12:30:00,137.67,137.92,137.66,137.81,66426.0,128.48,128.7133,128.4707,128.6107,66426.0
2022-07-14 12:40:00,137.84,138.37,137.68,137.85,155486.0,128.6387,129.1333,128.4893,128.648,155486.0
2022-07-14 12:50:00,137.88,138.58,137.8,138.55,74178.0,128.676,129.3293,128.6013,129.3013,74178.0
2022-07-14 13:00:00,138.57,138.7,138.23,138.67,185438.0,129.3199,129.4413,129.0026,129.4133,185438.0
2022-07-14 13:10:00,138.65,139.01,138.35,138.72,151695.0,129.3946,129.7306,129.1146,129.4599,151695.0
2022-07-14 13:20:00,138.72,139.19,138.6,139.12,112638.0,129.4599,129.8985,129.3479,129.8332,112638.0
2022-07-14 13:30:00,139.13,139.52,139.03,139.48,110296.0,129.8426,130.2065,129.7492,130.1692,110296.0
2022-07-14 13:40:00,139.48,140.35,139.46,140.24,237342.0,130.1692,130.9811,130.1505,130.8785,237342.0
2022-07-14 13:50:00,140.25,140.39,139.62,139.84,154297.0,130.8878,131.0184,130.2998,130.5052,154297.0
2022-07-14 14:00:00,139.82,140.13,139.72,139.79,81117.0,130.4865,130.7758,130.3932,130.4585,81117.0
2022-07-14 14:10:00,139.79,140.3,139.48,140.12,127029.0,130.4585,130.9345,130.1692,130.7665,127029.0
2022-07-14 14:20:00,140.11,140.99,140.11,140.91,232479.0,130.7571,131.5784,130.7571,131.5037,232479.0
2022-07-14 14:30:00,140.98,141.61,140.5,141.61,189163.0,131.5691,132.157,131.1211,132.157,189163.0
2022-07-14 14:40:00,141.62,141.72,140.94,141.27,188583.0,132.1663,132.2597,131.5317,131.8397,188583.0
2022-07-14 14:50:00,141.3,141.52,141.08,141.37,218570.0,131.8677,132.073,131.6624,131.933,218570.0
2022-07-14 15:00:00,141.37,141.63,141.32,141.37,242943.0,131.933,132.1757,131.8864,131.933,242943.0
2022-07-14 15:10:00,141.37,141.57,141.04,141.57,175625.0,131.933,132.1197,131.6251,132.1197,175625.0
2022-07-14 15:20:00,141.58,142.3,141.55,142.0,229379.0,132.129,132.8009,132.101,132.521,229379.0
2022-07-14 15:30:00,142.0,142.35,141.3,141.51,211035.0,132.521,132.8476,131.8677,132.0637,211035.0
2022-07-14 15:40:00,141.47,141.7,141.28,141.54,199188.0,132.0264,132.241,131.849,132.0917,199188.0
2022-07-14 15:50:00,141.58,142.25,141.51,141.9,599153.0,132.129,132.7543,132.0637,132.4276,599153.0
2022-07-15 09:30:00,143.82,145.38,143.11,143.28,906621.0,134.2195,135.6753,133.5569,133.7155,906621.0
2022-07-15 09:40:00,143.33,144.3,143.13,144.02,214389.0,133.7622,134.6674,133.5755,134.4061,214389.0
2022-07-15 09:50:00,144.07,144.61,143.62,144.49,247715.0,134.4528,134.9567,134.0328,134.8448,247715.0
2022-07-15 10:00:00,144.68,145.48,143.41,143.78,269935.0,135.0221,135.7687,133.8368,134.1821,269935.0
2022-07-15 10:10:00,143.72,144.33,143.4,143.97,399131.0,134.1262,134.6954,133.8275,134.3595,399131.0
2022-07-15 10:20:00,143.92,143.92,143.07,143.59,188143.0,134.3128,134.3128,133.5195,134.0048,188143.0
2022-07-15 10:30:00,143.62,143.78,142.99,142.99,215794.0,134.0328,134.1821,133.4449,133.4449,215794.0
2022-07-15 10:40:00,143.02,143.35,142.35,142.72,205031.0,133.4729,133.7809,132.8476,133.1929,205031.0
2022-07-15 10:50:00,142.69,143.51,142.43,143.44,139153.0,133.1649,133.9302,132.9223,133.8648,139153.0
2022-07-15 11:00:00,143.46,144.66,143.45,144.55,312419.0,133.8835,135.0034,133.8742,134.9007,312419.0
2022-07-15 11:10:00,144.59,144.6,143.56,143.63,310506.0,134.9381,134.9474,133.9768,134.0422,310506.0
2022-07-15 11:20:00,143.61,143.81,143.36,143.36,179842.0,134.0235,134.2101,133.7902,133.7902,179842.0
2022-07-15 11:30:00,143.37,143.66,142.98,143.12,252578.0,133.7995,134.0702,133.4356,133.5662,252578.0
2022-07-15 11:40:00,143.13,143.23,142.84,142.93,98951.0,133.5755,133.6689,133.3049,133.3889,98951.0
2022-07-15 11:50:00,142.87,143.04,142.57,142.76,139526.0,133.3329,133.4915,133.0529,133.2302,139526.0
2022-07-15 12:00:00,142.74,142.83,142.03,142.24,116852.0,133.2116,133.2956,132.549,132.7449,116852.0
2022-07-15 12:10:00,142.22,142.85,142.06,142.83,124170.0,132.7263,133.3142,132.577,133.2956,124170.0
2022-07-15 12:20:00,142.82,142.94,142.66,142.83,112029.0,133.2862,133.3982,133.1369,133.2956,112029.0
2022-07-15 12:30:00,142.84,142.87,142.32,142.5,77091.0,133.3049,133.3329,132.8196,132.9876,77091.0
2022-07-15 12:40:00,142.47,142.73,142.28,142.52,56631.0,132.9596,133.2022,132.7823,133.0063,56631.0
2022-07-15 12:50:00,142.53,142.81,142.36,142.69,71952.0,133.0156,133.2769,132.8569,133.1649,71952.0
2022-07-15 13:00:00,142.71,142.93,142.52,142.75,80463.0,133.1836,133.3889,133.0063,133.2209,80463.0
2022-07-15 13:10:00,142.76,142.92,142.56,142.9,119117.0,133.2302,133.3796,133.0436,133.3609,119117.0
2022-07-15 13:20:00,142.9,142.92,142.64,142.74,86896.0,133.3609,133.3796,133.1182,133.2116,86896.0
2022-07-15 13:30:00,142.73,142.91,142.62,142.86,108436.0,133.2022,133.3702,133.0996,133.3236,108436.0
2022-07-15 13:40:00,142.87,142.91,142.6,142.64,102281.0,133.3329,133.3702,133.0809,133.1182,102281.0
2022-07-15 13:50:00,142.67,142.82,142.43,142.76,79781.0,133.1462,133.2862,132.9223,133.2302,79781.0
2022-07-15 14:00:00,142.74,142.82,142.54,142.81,113378.0,133.2116,133.2862,133.0249,133.2769,113378.0
2022-07-15 14:10:00,142.84,143.14,142.68,143.04,184744.0,133.3049,133.5849,133.1556,133.4915,184744.0
2022-07-15 14:20:00,143.05,143.35,142.79,143.25,104168.0,133.5009,133.7809,133.2582,133.6875,104168.0
2022-07-15 14:30:00,143.27,143.34,143.12,143.23,160071.0,133.7062,133.7715,133.5662,133.6689,160071.0
2022-07-15 14:40:00,143.23,143.46,143.15,143.46,112911.0,133.6689,133.8835,133.5942,133.8835,112911.0
2022-07-15 14:50:00,143.45,143.54,143.23,143.23,98480.0,133.8742,133.9582,133.6689,133.6689,98480.0
2022-07-15 15:00:00,143.26,143.65,143.18,143.58,156186.0,133.6969,134.0608,133.6222,133.9955,156186.0
2022-07-15 15:10:00,143.61,143.87,143.54,143.8,94061.0,134.0235,134.2661,133.9582,134.2008,94061.0
2022-07-15 15:20:00,143.81,143.94,143.79,143.89,98861.0,134.2101,134.3315,134.1915,134.2848,98861.0
2022-07-15 15:30:00,143.91,144.11,143.73,143.82,143802.0,134.3035,134.4901,134.1355,134.2195,143802.0
2022-07-15 15:40:00,143.81,144.35,143.78,144.06,152594.0,134.2101,134.7141,134.1821,134.4435,152594.0
2022-07-15 15:50:00,144.04,144.49,143.81,144.37,559472.0,134.4248,134.8448,134.2101,134.7328,559472.0
2022-07-18 09:30:00,146.3,146.43,143.83,143.93,618948.0,136.5339,136.6553,134.2288,134.3221,618948.0
2022-07-18 09:40:00,143.88,144.28,143.6,143.83,118357.0,134.2755,134.6488,134.0142,134.2288,118357.0
2022-07-18 09:50:00,143.82,143.85,143.26,143.35,147200.0,134.2195,134.2475,133.6969,133.7809,147200.0
2022-07-18 10:00:00,143.39,143.6,142.64,142.76,177672.0,133.8182,134.0142,133.1182,133.2302,177672.0
2022-07-18 10:10:00,142.77,143.68,142.46,143.63,176122.0,133.2396,134.0888,132.9503,134.0422,176122.0
2022-07-18 10:20:00,143.63,143.95,143.42,143.92,128126.0,134.0422,134.3408,133.8462,134.3128,128126.0
2022-07-18 10:30:00,143.95,144.39,143.92,144.12,94093.0,134.3408,134.7514,134.3128,134.4995,94093.0
2022-07-18 10:40:00,144.14,144.34,143.79,144.02,68216.0,134.5181,134.7048,134.1915,134.4061,68216.0
2022-07-18 10:50:00,144.0,144.37,143.67,144.27,69697.0,134.3875,134.7328,134.0795,134.6394,69697.0
2022-07-18 11:00:00,144.25,144.66,144.19,144.35,113062.0,134.6208,135.0034,134.5648,134.7141,113062.0
2022-07-18 11:10:00,144.32,144.37,144.07,144.16,45481.0,134.6861,134.7328,134.4528,134.5368,45481.0
2022-07-18 11:20:00,144.17,144.65,144.1,144.34,135051.0,134.5461,134.9941,134.4808,134.7048,135051.0
2022-07-18 11:30:00,144.35,144.57,144.19,144.53,114943.0,134.7141,134.9194,134.5648,134.8821,114943.0
2022-07-18 11:40:00,144.56,144.56,144.12,144.12,85766.0,134.9101,134.9101,134.4995,134.4995,85766.0
2022-07-18 11:50:00,144.11,144.78,144.02,144.68,123987.0,134.4901,135.1154,134.4061,135.0221,123987.0
2022-07-18 12:00:00,144.64,144.8,144.43,144.57,68180.0,134.9847,135.1341,134.7888,134.9194,68180.0
2022-07-18 12:10:00,144.57,144.65,144.3,144.32,41938.0,134.9194,134.9941,134.6674,134.6861,41938.0
2022-07-18 12:20:00,144.3,144.36,144.05,144.14,73024.0,134.6674,134.7234,134.4341,134.5181,73024.0
2022-07-18 12:30:00,144.13,144.25,143.97,144.15,39056.0,134.5088,134.6208,134.3595,134.5275,39056.0
2022-07-18 12:40:00,144.14,144.25,143.97,144.03,38081.0,134.5181,134.6208,134.3595,134.4155,38081.0
2022-07-18 12:50:00,144.03,144.04,143.6,143.68,59980.0,134.4155,134.4248,134.0142,134.0888,59980.0
2022-07-18 13:00:00,143.66,143.84,143.55,143.71,43900.0,134.0702,134.2381,133.9675,134.1168,43900.0
2022-07-18 13:10:00,143.7,143.7,143.4,143.43,38020.0,134.1075,134.1075,133.8275,133.8555,38020.0
2022-07-18 13:20:00,143.42,143.49,143.31,143.48,71073.0,133.8462,133.9115,133.7435,133.9022,71073.0
2022-07-18 13:30:00,143.49,143.51,142.05,142.14,166816.0,133.9115,133.9302,132.5676,132.6516,166816.0
2022-07-18 13:40:00,142.14,142.26,141.57,141.62,203578.0,132.6516,132.7636,132.1197,132.1663,203578.0
2022-07-18 13:50:00,141.64,141.89,140.85,140.85,127528.0,132.185,132.4183,131.4477,131.4477,127528.0
2022-07-18 14:00:00,140.87,141.42,140.82,141.33,160674.0,131.4664,131.9797,131.4197,131.8957,160674.0
2022-07-18 14:10:00,141.29,141.66,141.13,141.59,127667.0,131.8584,132.2037,131.709,132.1383,127667.0
2022-07-18 14:20:00,141.59,141.77,141.26,141.42,75691.0,132.1383,132.3063,131.8304,131.9797,75691.0
2022-07-18 14:30:00,141.43,141.84,141.31,141.7,79020.0,131.989,132.3717,131.877,132.241,79020.0
2022-07-18 14:40:00,141.67,141.74,141.16,141.46,52479.0,132.213,132.2783,131.737,132.017,52479.0
2022-07-18 14:50:00,141.48,141.48,141.07,141.26,204740.0,132.0357,132.0357,131.6531,131.8304,204740.0
2022-07-18 15:00:00,141.23,141.93,141.2,141.85,68425.0,131.8024,132.4556,131.7744,132.381,68425.0
2022-07-18 15:10:00,141.84,142.16,141.64,142.13,79888.0,132.3717,132.6703,132.185,132.6423,79888.0
2022-07-18 15:20:00,142.13,142.25,141.69,141.69,95977.0,132.6423,132.7543,132.2317,132.2317,95977.0
2022-07-18 15:30:00,141.69,141.71,141.29,141.43,93041.0,132.2317,132.2503,131.8584,131.989,93041.0
2022-07-18 15:40:00,141.47,141.67,140.98,140.99,148841.0,132.0264,132.213,131.5691,131.5784,148841.0
2022-07-18 15:50:00,140.99,141.91,140.95,141.7,350723.0,131.5784,132.437,131.5411,132.241,350723.0
2022-07-19 09:30:00,144.14,144.84,143.17,143.37,207778.0,134.5181,135.1714,133.6129,133.7995,207778.0
2022-07-19 09:40:00,143.6,143.99,143.27,143.56,84046.0,134.0142,134.3781,133.7062,133.9768,84046.0
2022-07-19 09:50:00,143.6,144.75,143.59,144.67,161023.0,134.0142,135.0874,134.0048,135.0127,161023.0
2022-07-19 10:00:00,144.63,144.84,144.27,144.82,141620.0,134.9754,135.1714,134.6394,135.1527,141620.0
2022-07-19 10:10:00,144.85,145.36,144.66,144.95,183008.0,135.1807,135.6567,135.0034,135.274,183008.0
2022-07-19 10:20:00,144.92,145.46,144.81,145.45,187768.0,135.246,135.75,135.1434,135.7407,187768.0
2022-07-19 10:30:00,145.45,145.48,145.03,145.12,64638.0,135.7407,135.7687,135.3487,135.4327,64638.0
2022-07-19 10:40:00,145.12,145.47,145.06,145.46,50270.0,135.4327,135.7593,135.3767,135.75,50270.0
2022-07-19 10:50:00,145.44,145.58,145.34,145.52,77797.0,135.7313,135.862,135.638,135.806,77797.0
2022-07-19 11:00:00,145.54,146.14,145.54,145.94,113515.0,135.8247,136.3846,135.8247,136.198,113515.0
2022-07-19 11:10:00,145.95,146.15,145.62,145.63,88649.0,136.2073,136.3939,135.8993,135.9087,88649.0
2022-07-19 11:20:00,145.64,146.31,145.46,146.18,98970.0,135.918,136.5433,135.75,136.4219,98970.0
2022-07-19 11:30:00,146.18,146.54,146.17,146.23,85920.0,136.4219,136.7579,136.4126,136.4686,85920.0
2022-07-19 11:40:00,146.29,146.3,145.92,145.92,55772.0,136.5246,136.5339,136.1793,136.1793,55772.0
2022-07-19 11:50:00,145.9,146.38,145.89,146.33,84631.0,136.1606,136.6086,136.1513,136.5619,84631.0
2022-07-19 12:00:00,146.35,146.41,146.07,146.34,80960.0,136.5806,136.6366,136.3193,136.5713,80960.0
2022-07-19 12:10:00,146.33,146.54,146.25,146.41,90961.0,136.5619,136.7579,136.4873,136.6366,90961.0
2022-07-19 12:20:00,146.41,146.75,146.39,146.68,96896.0,136.6366,136.9539,136.6179,136.8886,96896.0
2022-07-19 12:30:00,146.69,147.52,146.67,147.5,116209.0,136.8979,137.6725,136.8792,137.6538,116209.0
2022-07-19 12:40:00,147.48,147.78,147.46,147.65,116764.0,137.6352,137.9151,137.6165,137.7938,116764.0
2022-07-19 12:50:00,147.66,147.94,147.6,147.87,191715.0,137.8031,138.0645,137.7471,137.9991,191715.0
2022-07-19 13:00:00,147.87,147.92,147.55,147.73,109976.0,137.9991,138.0458,137.7005,137.8685,109976.0
2022-07-19 13:10:00,147.74,148.23,147.57,147.61,146102.0,137.8778,138.3351,137.7192,137.7565,146102.0
2022-07-19 13:20:00,147.58,147.61,147.41,147.52,83243.0,137.7285,137.7565,137.5698,137.6725,83243.0
2022-07-19 13:30:00,147.5,147.84,147.5,147.84,76769.0,137.6538,137.9711,137.6538,137.9711,76769.0
2022-07-19 13:40:00,147.82,148.06,147.6,147.72,313082.0,137.9525,138.1764,137.7471,137.8591,313082.0
2022-07-19 13:50:00,147.72,148.03,147.68,147.92,60814.0,137.8591,138.1484,137.8218,138.0458,60814.0
2022-07-19 14:00:00,147.92,148.38,147.9,148.35,91354.0,138.0458,138.4751,138.0271,138.4471,91354.0
2022-07-19 14:10:00,148.35,148.47,147.89,147.99,96336.0,138.4471,138.5591,138.0178,138.1111,96336.0
2022-07-19 14:20:00,147.98,148.01,146.63,146.75,93248.0,138.1018,138.1298,136.8419,136.9539,93248.0
2022-07-19 14:30:00,146.77,147.29,146.77,146.94,49722.0,136.9726,137.4578,136.9726,137.1312,49722.0
2022-07-19 14:40:00,146.95,147.38,146.86,147.3,82756.0,137.1405,137.5418,137.0565,137.4672,82756.0
2022-07-19 14:50:00,147.33,147.54,147.2,147.35,66853.0,137.4952,137.6912,137.3739,137.5138,66853.0
2022-07-19 15:00:00,147.31,147.48,146.98,147.28,371930.0,137.4765,137.6352,137.1685,137.4485,371930.0
2022-07-19 15:10:00,147.27,147.27,146.87,147.0,340799.0,137.4392,137.4392,137.0659,137.1872,340799.0
2022-07-19 15:20:00,146.99,147.24,146.89,147.16,243097.0,137.1779,137.4112,137.0845,137.3365,243097.0
2022-07-19 15:30:00,147.18,147.25,146.87,146.99,101577.0,137.3552,137.4205,137.0659,137.1779,101577.0
2022-07-19 15:40:00,146.99,147.48,146.94,147.22,250220.0,137.1779,137.6352,137.1312,137.3925,250220.0
2022-07-19 15:50:00,147.22,147.66,147.22,147.36,548082.0,137.3925,137.8031,137.3925,137.5232,548082.0
2022-07-20 09:30:00,147.38,148.62,146.62,148.59,323741.0,137.5418,138.6991,136.8326,138.6711,323741.0
2022-07-20 09:40:00,148.6,149.76,148.57,149.49,319733.0,138.6804,139.763,138.6524,139.511,319733.0
2022-07-20 09:50:00,149.49,150.22,149.37,149.51,267398.0,139.511,140.1923,139.399,139.5297,267398.0
2022-07-20 10:00:00,149.54,150.06,149.24,149.94,140973.0,139.5576,140.0429,139.2777,139.9309,140973.0
2022-07-20 10:10:00,149.92,150.39,149.14,149.26,138812.0,139.9123,140.3509,139.1843,139.2963,138812.0
2022-07-20 10:20:00,149.3,150.3,148.95,150.2,145230.0,139.3337,140.2669,139.007,140.1736,145230.0
2022-07-20 10:30:00,150.14,150.98,150.1,150.9,173826.0,140.1176,140.9015,140.0803,140.8269,173826.0
2022-07-20 10:40:00,150.87,151.4,150.51,151.11,142437.0,140.7989,141.2935,140.4629,141.0228,142437.0
2022-07-20 10:50:00,151.13,151.48,151.04,151.46,107755.0,141.0415,141.3681,140.9575,141.3495,107755.0
2022-07-20 11:00:00,151.47,151.48,150.52,151.06,111303.0,141.3588,141.3681,140.4722,140.9762,111303.0
2022-07-20 11:10:00,151.06,151.3,150.96,151.1,187790.0,140.9762,141.2002,140.8829,141.0135,187790.0
2022-07-20 11:20:00,151.12,151.59,151.06,151.55,102450.0,141.0322,141.4708,140.9762,141.4335,102450.0
2022-07-20 11:30:00,151.57,151.68,151.19,151.39,84133.0,141.4521,141.5548,141.0975,141.2842,84133.0
2022-07-20 11:40:00,151.37,151.49,151.21,151.47,74759.0,141.2655,141.3775,141.1162,141.3588,74759.0
2022-07-20 11:50:00,151.48,151.99,151.44,151.9,98277.0,141.3681,141.8441,141.3308,141.7601,98277.0
2022-07-20 12:00:00,151.88,152.1,151.71,152.07,80450.0,141.7414,141.9468,141.5828,141.9188,80450.0
2022-07-20 12:10:00,152.09,152.13,151.46,151.63,65547.0,141.9374,141.9748,141.3495,141.5081,65547.0
2022-07-20 12:20:00,151.65,151.7,151.06,151.15,63463.0,141.5268,141.5735,140.9762,141.0602,63463.0
2022-07-20 12:30:00,151.16,151.43,151.08,151.33,77999.0,141.0695,141.3215,140.9948,141.2282,77999.0
2022-07-20 12:40:00,151.34,151.45,150.18,150.25,114672.0,141.2375,141.3401,140.1549,140.2203,114672.0
2022-07-20 12:50:00,150.24,151.21,150.19,151.1,78038.0,140.2109,141.1162,140.1643,141.0135,78038.0
2022-07-20 13:00:00,151.12,151.21,150.15,150.38,112192.0,141.0322,141.1162,140.1269,140.3416,112192.0
2022-07-20 13:10:00,150.39,150.76,149.71,150.75,117300.0,140.3509,140.6962,139.7163,140.6869,117300.0
2022-07-20 13:20:00,150.76,151.19,150.45,151.14,95910.0,140.6962,141.0975,140.4069,141.0508,95910.0
2022-07-20 13:30:00,151.11,151.48,151.0,151.36,103824.0,141.0228,141.3681,140.9202,141.2562,103824.0
2022-07-20 13:40:00,151.37,151.52,151.14,151.27,64164.0,141.2655,141.4055,141.0508,141.1722,64164.0
2022-07-20 13:50:00,151.3,151.43,150.75,150.86,85687.0,141.2002,141.3215,140.6869,140.7895,85687.0
2022-07-20 14:00:00,150.86,151.61,150.74,151.6,80020.0,140.7895,141.4895,140.6775,141.4801,80020.0
2022-07-20 14:10:00,151.59,151.63,151.09,151.38,97063.0,141.4708,141.5081,141.0042,141.2748,97063.0
2022-07-20 14:20:00,151.39,151.67,151.24,151.41,125882.0,141.2842,141.5455,141.1442,141.3028,125882.0
2022-07-20 14:30:00,151.43,151.53,151.25,151.41,157153.0,141.3215,141.4148,141.1535,141.3028,157153.0
2022-07-20 14:40:00,151.38,151.4,150.95,151.12,57948.0,141.2748,141.2935,140.8735,141.0322,57948.0
2022-07-20 14:50:00,151.09,151.18,150.7,151.15,69005.0,141.0042,141.0882,140.6402,141.0602,69005.0
2022-07-20 15:00:00,151.16,151.44,151.03,151.24,117067.0,141.0695,141.3308,140.9482,141.1442,117067.0
2022-07-20 15:10:00,151.22,151.36,151.12,151.22,136763.0,141.1255,141.2562,141.0322,141.1255,136763.0
2022-07-20 15:20:00,151.21,151.93,151.2,151.93,172080.0,141.1162,141.7881,141.1068,141.7881,172080.0
2022-07-20 15:30:00,151.94,152.12,151.62,151.75,154038.0,141.7974,141.9654,141.4988,141.6201,154038.0
2022-07-20 15:40:00,151.77,152.07,151.61,151.87,136558.0,141.6388,141.9188,141.4895,141.7321,136558.0
2022-07-20 15:50:00,151.85,152.33,151.6,151.69,473363.0,141.7134,142.1614,141.4801,141.5641,473363.0
2022-07-21 09:30:00,152.76,153.28,151.76,152.78,299899.0,142.5627,143.048,141.6295,142.5814,299899.0
2022-07-21 09:40:00,152.78,153.11,151.48,151.85,132696.0,142.5814,142.8893,141.3681,141.7134,132696.0
2022-07-21 09:50:00,151.83,152.48,151.57,152.18,148338.0,141.6948,142.3014,141.4521,142.0214,148338.0
2022-07-21 10:00:00,152.22,152.69,151.59,151.88,72795.0,142.0587,142.4974,141.4708,141.7414,72795.0
2022-07-21 10:10:00,151.84,152.13,151.12,151.6,106121.0,141.7041,141.9748,141.0322,141.4801,106121.0
2022-07-21 10:20:00,151.64,151.84,150.63,150.89,92785.0,141.5175,141.7041,140.5749,140.8175,92785.0
2022-07-21 10:30:00,150.87,151.45,150.63,151.35,63710.0,140.7989,141.3401,140.5749,141.2468,63710.0
2022-07-21 10:40:00,151.36,151.8,151.23,151.66,146752.0,141.2562,141.6668,141.1348,141.5361,146752.0
2022-07-21 10:50:00,151.66,152.5,151.66,152.35,96624.0,141.5361,142.3201,141.5361,142.1801,96624.0
2022-07-21 11:00:00,152.35,152.5,152.11,152.32,96029.0,142.1801,142.3201,141.9561,142.1521,96029.0
2022-07-21 11:10:00,152.37,152.54,152.16,152.4,81394.0,142.1987,142.3574,142.0028,142.2267,81394.0
2022-07-21 11:20:00,152.42,153.0,152.15,153.0,116655.0,142.2454,142.7867,141.9934,142.7867,116655.0
2022-07-21 11:30:00,152.99,153.5,152.7,153.1,86783.0,142.7773,143.2533,142.5067,142.88,86783.0
2022-07-21 11:40:00,153.09,153.5,153.06,153.26,47133.0,142.8707,143.2533,142.8427,143.0293,47133.0
2022-07-21 11:50:00,153.27,153.67,153.19,153.53,70014.0,143.0387,143.412,142.964,143.2813,70014.0
2022-07-21 12:00:00,153.49,154.49,153.41,154.4,136604.0,143.244,144.1772,143.1693,144.0932,136604.0
2022-07-21 12:10:00,154.42,154.43,153.97,154.29,165031.0,144.1119,144.1212,143.6919,143.9906,165031.0
2022-07-21 12:20:00,154.31,154.86,154.15,154.83,113079.0,144.0092,144.5225,143.8599,144.4945,113079.0
2022-07-21 12:30:00,154.85,155.47,154.74,154.8,182707.0,144.5132,145.0918,144.4105,144.4665,182707.0
2022-07-21 12:40:00,154.79,154.91,154.38,154.53,64957.0,144.4572,144.5692,144.0746,144.2145,64957.0
2022-07-21 12:50:00,154.52,154.75,154.5,154.73,71823.0,144.2052,144.4199,144.1865,144.4012,71823.0
2022-07-21 13:00:00,154.76,154.88,154.47,154.53,46703.0,144.4292,144.5412,144.1586,144.2145,46703.0
2022-07-21 13:10:00,154.52,154.67,154.21,154.59,112567.0,144.2052,144.3452,143.9159,144.2705,112567.0
2022-07-21 13:20:00,154.55,154.77,154.11,154.19,70903.0,144.2332,144.4385,143.8226,143.8972,70903.0
2022-07-21 13:30:00,154.23,154.27,153.76,154.12,102796.0,143.9346,143.9719,143.4959,143.8319,102796.0
2022-07-21 13:40:00,154.12,154.21,153.75,153.9,52208.0,143.8319,143.9159,143.4866,143.6266,52208.0
2022-07-21 13:50:00,153.86,154.16,153.65,154.14,91759.0,143.5893,143.8692,143.3933,143.8506,91759.0
2022-07-21 14:00:00,154.15,154.59,154.07,154.55,64997.0,143.8599,144.2705,143.7853,144.2332,64997.0
2022-07-21 14:10:00,154.58,154.82,154.47,154.58,240545.0,144.2612,144.4852,144.1586,144.2612,240545.0
2022-07-21 14:20:00,154.61,155.03,154.49,154.93,71698.0,144.2892,144.6812,144.1772,144.5878,71698.0
2022-07-21 14:30:00,154.93,155.05,154.7,154.84,108080.0,144.5878,144.6998,144.3732,144.5039,108080.0
2022-07-21 14:40:00,154.83,154.84,154.09,154.42,56168.0,144.4945,144.5039,143.8039,144.1119,56168.0
2022-07-21 14:50:00,154.43,154.45,154.14,154.22,49316.0,144.1212,144.1399,143.8506,143.9252,49316.0
2022-07-21 15:00:00,154.21,154.81,154.04,154.81,83513.0,143.9159,144.4759,143.7573,144.4759,83513.0
2022-07-21 15:10:00,154.79,154.79,154.26,154.45,66502.0,144.4572,144.4572,143.9626,144.1399,66502.0
2022-07-21 15:20:00,154.45,154.57,154.29,154.53,62402.0,144.1399,144.2519,143.9906,144.2145,62402.0
2022-07-21 15:30:00,154.54,154.93,154.47,154.48,133201.0,144.2239,144.5878,144.1586,144.1679,133201.0
2022-07-21 15:40:00,154.47,155.0,154.47,154.91,122861.0,144.1586,144.6532,144.1586,144.5692,122861.0
2022-07-21 15:50:00,154.92,155.92,154.92,155.9,560263.0,144.5785,145.5118,144.5785,145.4931,560263.0
2022-07-22 09:30:00,155.6,155.9,154.69,155.67,331888.0,145.2131,145.4931,144.3639,145.2784,331888.0
2022-07-22 09:40:00,155.64,156.42,155.36,156.28,198220.0,145.2504,145.9784,144.9891,145.8477,198220.0
2022-07-22 09:50:00,156.34,156.66,154.23,154.35,195534.0,145.9037,146.2024,143.9346,144.0466,195534.0
2022-07-22 10:00:00,154.3,154.51,153.67,154.23,157537.0,143.9999,144.1959,143.412,143.9346,157537.0
2022-07-22 10:10:00,154.21,154.81,154.21,154.46,88569.0,143.9159,144.4759,143.9159,144.1492,88569.0
2022-07-22 10:20:00,154.44,154.51,153.77,154.51,116522.0,144.1306,144.1959,143.5053,144.1959,116522.0
2022-07-22 10:30:00,154.49,154.79,154.05,154.48,99933.0,144.1772,144.4572,143.7666,144.1679,99933.0
2022-07-22 10:40:00,154.45,155.17,154.35,155.0,56714.0,144.1399,144.8118,144.0466,144.6532,56714.0
2022-07-22 10:50:00,154.99,155.9,154.87,155.77,90455.0,144.6438,145.4931,144.5319,145.3718,90455.0
2022-07-22 11:00:00,155.76,155.83,154.59,155.15,88483.0,145.3624,145.4278,144.2705,144.7932,88483.0
2022-07-22 11:10:00,155.03,155.79,154.98,155.64,56673.0,144.6812,145.3904,144.6345,145.2504,56673.0
2022-07-22 11:20:00,155.62,155.63,154.86,154.92,70904.0,145.2318,145.2411,144.5225,144.5785,70904.0
2022-07-22 11:30:00,154.91,155.06,153.5,154.12,198742.0,144.5692,144.7092,143.2533,143.8319,198742.0
2022-07-22 11:40:00,154.09,154.29,153.46,153.96,75307.0,143.8039,143.9906,143.216,143.6826,75307.0
2022-07-22 11:50:00,153.93,154.3,153.84,154.22,55393.0,143.6546,143.9999,143.5706,143.9252,55393.0
2022-07-22 12:00:00,154.22,154.41,153.89,153.91,50028.0,143.9252,144.1026,143.6173,143.6359,50028.0
2022-07-22 12:10:00,153.89,153.93,153.35,153.59,86657.0,143.6173,143.6546,143.1133,143.3373,86657.0
2022-07-22 12:20:00,153.63,153.72,153.2,153.33,81121.0,143.3746,143.4586,142.9733,143.0947,81121.0
2022-07-22 12:30:00,153.28,153.69,153.17,153.44,64661.0,143.048,143.4306,142.9453,143.1973,64661.0
2022-07-22 12:40:00,153.45,153.59,153.11,153.36,79520.0,143.2066,143.3373,142.8893,143.1226,79520.0
2022-07-22 12:50:00,153.35,153.66,153.34,153.38,50458.0,143.1133,143.4026,143.104,143.1413,50458.0
2022-07-22 13:00:00,153.41,153.41,152.72,153.31,75418.0,143.1693,143.1693,142.5254,143.076,75418.0
2022-07-22 13:10:00,153.28,153.49,153.07,153.19,80668.0,143.048,143.244,142.852,142.964,80668.0
2022-07-22 13:20:00,153.24,153.45,152.66,152.84,72802.0,143.0107,143.2066,142.4694,142.6374,72802.0
2022-07-22 13:30:00,152.78,152.9,152.41,152.73,64776.0,142.5814,142.6934,142.2361,142.5347,64776.0
2022-07-22 13:40:00,152.77,153.26,152.75,153.03,64643.0,142.572,143.0293,142.5534,142.8147,64643.0
2022-07-22 13:50:00,153.04,153.17,152.78,153.03,42133.0,142.824,142.9453,142.5814,142.8147,42133.0
2022-07-22 14:00:00,153.06,153.06,152.35,152.52,44222.0,142.8427,142.8427,142.1801,142.3387,44222.0
2022-07-22 14:10:00,152.55,152.83,152.43,152.83,27437.0,142.3667,142.628,142.2547,142.628,27437.0
2022-07-22 14:20:00,152.76,152.78,152.42,152.64,25222.0,142.5627,142.5814,142.2454,142.4507,25222.0
2022-07-22 14:30:00,152.64,153.07,152.47,152.7,40724.0,142.4507,142.852,142.2921,142.5067,40724.0
2022-07-22 14:40:00,152.71,152.91,152.61,152.9,37443.0,142.516,142.7027,142.4227,142.6934,37443.0
2022-07-22 14:50:00,152.91,153.18,152.78,153.1,50143.0,142.7027,142.9547,142.5814,142.88,50143.0
2022-07-22 15:00:00,153.1,153.32,152.92,152.98,54609.0,142.88,143.0853,142.712,142.768,54609.0
2022-07-22 15:10:00,153.0,153.44,152.91,153.41,106197.0,142.7867,143.1973,142.7027,143.1693,106197.0
2022-07-22 15:20:00,153.4,153.85,153.39,153.8,106024.0,143.16,143.5799,143.1506,143.5333,106024.0
2022-07-22 15:30:00,153.83,153.88,153.3,153.41,103496.0,143.5613,143.6079,143.0667,143.1693,103496.0
2022-07-22 15:40:00,153.4,153.74,153.27,153.49,116033.0,143.16,143.4773,143.0387,143.244,116033.0
2022-07-22 15:50:00,153.51,153.88,153.34,153.72,470511.0,143.2626,143.6079,143.104,143.4586,470511.0
2022-07-25 09:30:00,152.65,153.69,152.02,152.38,234371.0,142.46,143.4306,141.8721,142.2081,234371.0
2022-07-25 09:40:00,152.42,153.68,152.24,153.68,122903.0,142.2454,143.4213,142.0774,143.4213,122903.0
2022-07-25 09:50:00,153.64,154.04,152.79,152.79,127531.0,143.384,143.7573,142.5907,142.5907,127531.0
2022-07-25 10:00:00,152.92,153.2,152.48,152.97,81010.0,142.712,142.9733,142.3014,142.7587,81010.0
2022-07-25 10:10:00,152.97,153.37,152.46,152.64,90233.0,142.7587,143.132,142.2827,142.4507,90233.0
2022-07-25 10:20:00,152.65,153.15,152.01,152.53,106175.0,142.46,142.9267,141.8628,142.3481,106175.0
2022-07-25 10:30:00,152.52,152.7,152.12,152.52,52552.0,142.3387,142.5067,141.9654,142.3387,52552.0
2022-07-25 10:40:00,152.41,152.97,152.27,152.66,39511.0,142.2361,142.7587,142.1054,142.4694,39511.0
2022-07-25 10:50:00,152.64,152.89,152.41,152.48,42217.0,142.4507,142.684,142.2361,142.3014,42217.0
2022-07-25 11:00:00,152.44,152.65,152.33,152.49,27186.0,142.2641,142.46,142.1614,142.3107,27186.0
2022-07-25 11:10:00,152.51,152.53,151.67,152.16,63472.0,142.3294,142.3481,141.5455,142.0028,63472.0
2022-07-25 11:20:00,152.16,152.59,152.06,152.55,45854.0,142.0028,142.404,141.9094,142.3667,45854.0
2022-07-25 11:30:00,152.58,153.01,152.49,152.93,59575.0,142.3947,142.796,142.3107,142.7214,59575.0
2022-07-25 11:40:00,152.92,153.4,152.85,153.15,53974.0,142.712,143.16,142.6467,142.9267,53974.0
2022-07-25 11:50:00,153.13,153.21,152.88,153.03,32471.0,142.908,142.9827,142.6747,142.8147,32471.0
2022-07-25 12:00:00,153.03,153.4,152.91,153.09,29728.0,142.8147,143.16,142.7027,142.8707,29728.0
2022-07-25 12:10:00,153.08,153.08,152.38,152.62,30886.0,142.8613,142.8613,142.2081,142.432,30886.0
2022-07-25 12:20:00,152.6,152.71,152.43,152.71,17269.0,142.4134,142.516,142.2547,142.516,17269.0
2022-07-25 12:30:00,152.64,152.94,152.55,152.83,28337.0,142.4507,142.7307,142.3667,142.628,28337.0
2022-07-25 12:40:00,152.83,153.24,152.83,153.08,31940.0,142.628,143.0107,142.628,142.8613,31940.0
2022-07-25 12:50:00,153.11,153.14,152.81,152.81,19733.0,142.8893,142.9173,142.6094,142.6094,19733.0
2022-07-25 13:00:00,152.83,153.17,152.82,153.11,33654.0,142.628,142.9453,142.6187,142.8893,33654.0
2022-07-25 13:10:00,153.11,153.15,152.95,153.1,21200.0,142.8893,142.9267,142.74,142.88,21200.0
2022-07-25 13:20:00,153.1,153.17,152.81,152.84,25623.0,142.88,142.9453,142.6094,142.6374,25623.0
2022-07-25 13:30:00,152.84,152.91,152.43,152.49,33003.0,142.6374,142.7027,142.2547,142.3107,33003.0
2022-07-25 13:40:00,152.51,152.63,152.45,152.5,19934.0,142.3294,142.4414,142.2734,142.3201,19934.0
2022-07-25 13:50:00,152.5,152.5,152.3,152.42,20425.0,142.3201,142.3201,142.1334,142.2454,20425.0
2022-07-25 14:00:00,152.39,152.48,152.23,152.26,28944.0,142.2174,142.3014,142.0681,142.0961,28944.0
2022-07-25 14:10:00,152.21,152.39,152.15,152.15,27399.0,142.0494,142.2174,141.9934,141.9934,27399.0
2022-07-25 14:20:00,152.17,152.34,152.04,152.25,26860.0,142.0121,142.1707,141.8908,142.0867,26860.0
2022-07-25 14:30:00,152.23,152.65,152.14,152.6,30025.0,142.0681,142.46,141.9841,142.4134,30025.0
2022-07-25 14:40:00,152.61,152.72,152.37,152.5,24089.0,142.4227,142.5254,142.1987,142.3201,24089.0
2022-07-25 14:50:00,152.52,152.57,152.24,152.35,35860.0,142.3387,142.3854,142.0774,142.1801,35860.0
2022-07-25 15:00:00,152.39,152.56,151.75,151.84,90997.0,142.2174,142.3761,141.6201,141.7041,90997.0
2022-07-25 15:10:00,151.87,152.14,151.74,152.07,74138.0,141.7321,141.9841,141.6108,141.9188,74138.0
2022-07-25 15:20:00,152.05,152.43,151.99,151.99,74736.0,141.9001,142.2547,141.8441,141.8441,74736.0
2022-07-25 15:30:00,152.01,152.31,151.94,152.29,116601.0,141.8628,142.1427,141.7974,142.1241,116601.0
2022-07-25 15:40:00,152.28,152.45,152.06,152.38,110961.0,142.1147,142.2734,141.9094,142.2081,110961.0
2022-07-25 15:50:00,152.4,153.37,152.39,153.27,388051.0,142.2267,143.132,142.2174,143.0387,388051.0
2022-07-26 09:30:00,152.62,152.68,151.15,151.72,208954.0,142.432,142.488,141.0602,141.5921,208954.0
2022-07-26 09:40:00,151.73,151.89,151.15,151.5,92601.0,141.6015,141.7508,141.0602,141.3868,92601.0
2022-07-26 09:50:00,151.58,152.7,151.55,151.79,114427.0,141.4615,142.5067,141.4335,141.6575,114427.0
2022-07-26 10:00:00,151.72,152.33,151.5,152.01,59525.0,141.5921,142.1614,141.3868,141.8628,59525.0
2022-07-26 10:10:00,152.02,152.33,151.42,151.53,52139.0,141.8721,142.1614,141.3122,141.4148,52139.0
2022-07-26 10:20:00,151.53,151.57,151.09,151.37,55366.0,141.4148,141.4521,141.0042,141.2655,55366.0
2022-07-26 10:30:00,151.37,151.38,150.6,150.86,97735.0,141.2655,141.2748,140.5469,140.7895,97735.0
2022-07-26 10:40:00,150.86,151.16,150.77,151.04,107070.0,140.7895,141.0695,140.7055,140.9575,107070.0
2022-07-26 10:50:00,151.03,151.63,151.01,151.61,87859.0,140.9482,141.5081,140.9295,141.4895,87859.0
2022-07-26 11:00:00,151.61,151.73,150.74,150.82,46212.0,141.4895,141.6015,140.6775,140.7522,46212.0
2022-07-26 11:10:00,150.83,151.29,150.78,150.87,65132.0,140.7615,141.1908,140.7149,140.7989,65132.0
2022-07-26 11:20:00,150.87,151.06,150.39,150.39,52946.0,140.7989,140.9762,140.3509,140.3509,52946.0
2022-07-26 11:30:00,150.38,150.49,149.89,150.13,128119.0,140.3416,140.4442,139.8843,140.1083,128119.0
2022-07-26 11:40:00,150.08,150.27,149.99,150.15,53057.0,140.0616,140.2389,139.9776,140.1269,53057.0
2022-07-26 11:50:00,150.15,150.34,149.93,150.16,51453.0,140.1269,140.3042,139.9216,140.1363,51453.0
2022-07-26 12:00:00,150.14,150.37,149.96,150.17,65981.0,140.1176,140.3322,139.9496,140.1456,65981.0
2022-07-26 12:10:00,150.13,150.51,149.97,150.39,40205.0,140.1083,140.4629,139.9589,140.3509,40205.0
2022-07-26 12:20:00,150.37,150.47,150.0,150.41,108816.0,140.3322,140.4256,139.9869,140.3696,108816.0
2022-07-26 12:30:00,150.43,150.55,150.27,150.4,97654.0,140.3882,140.5002,140.2389,140.3602,97654.0
2022-07-26 12:40:00,150.38,150.39,149.85,150.25,77816.0,140.3416,140.3509,139.847,140.2203,77816.0
2022-07-26 12:50:00,150.29,150.69,150.23,150.57,40248.0,140.2576,140.6309,140.2016,140.5189,40248.0
2022-07-26 13:00:00,150.53,150.98,150.44,150.98,67381.0,140.4816,140.9015,140.3976,140.9015,67381.0
2022-07-26 13:10:00,150.97,151.09,150.69,150.88,51755.0,140.8922,141.0042,140.6309,140.8082,51755.0
2022-07-26 13:20:00,150.87,151.29,150.87,151.14,61116.0,140.7989,141.1908,140.7989,141.0508,61116.0
2022-07-26 13:30:00,151.05,151.1,150.57,150.6,44862.0,140.9668,141.0135,140.5189,140.5469,44862.0
2022-07-26 13:40:00,150.59,150.78,150.55,150.57,39599.0,140.5376,140.7149,140.5002,140.5189,39599.0
2022-07-26 13:50:00,150.59,150.73,150.46,150.47,38288.0,140.5376,140.6682,140.4162,140.4256,38288.0
2022-07-26 14:00:00,150.49,151.23,150.49,150.73,69048.0,140.4442,141.1348,140.4442,140.6682,69048.0
2022-07-26 14:10:00,150.73,150.94,150.41,150.51,43812.0,140.6682,140.8642,140.3696,140.4629,43812.0
2022-07-26 14:20:00,150.5,150.53,150.19,150.21,35896.0,140.4536,140.4816,140.1643,140.1829,35896.0
2022-07-26 14:30:00,150.21,150.41,150.19,150.28,81106.0,140.1829,140.3696,140.1643,140.2482,81106.0
2022-07-26 14:40:00,150.28,150.49,150.25,150.35,55507.0,140.2482,140.4442,140.2203,140.3136,55507.0
2022-07-26 14:50:00,150.38,150.6,150.34,150.5,60744.0,140.3416,140.5469,140.3042,140.4536,60744.0
2022-07-26 15:00:00,150.5,150.51,149.89,149.97,76088.0,140.4536,140.4629,139.8843,139.9589,76088.0
2022-07-26 15:10:00,149.98,150.29,149.9,150.06,85068.0,139.9683,140.2576,139.8936,140.0429,85068.0
2022-07-26 15:20:00,150.05,150.15,149.91,150.08,72332.0,140.0336,140.1269,139.9029,140.0616,72332.0
2022-07-26 15:30:00,150.08,150.16,149.84,150.09,77731.0,140.0616,140.1363,139.8376,140.0709,77731.0
2022-07-26 15:40:00,150.13,150.17,149.81,150.06,109193.0,140.1083,140.1456,139.8096,140.0429,109193.0
2022-07-26 15:50:00,150.07,150.39,149.83,149.95,472138.0,140.0523,140.3509,139.8283,139.9403,472138.0
2022-07-27 09:30:00,151.54,152.17,150.65,151.2,321106.0,141.4241,142.0121,140.5936,141.1068,321106.0
2022-07-27 09:40:00,151.23,152.57,151.09,152.19,267638.0,141.1348,142.3854,141.0042,142.0308,267638.0
2022-07-27 09:50:00,152.12,152.45,151.85,151.89,120023.0,141.9654,142.2734,141.7134,141.7508,120023.0
2022-07-27 10:00:00,151.94,152.36,151.66,151.75,123377.0,141.7974,142.1894,141.5361,141.6201,123377.0
2022-07-27 10:10:00,151.76,152.87,151.76,152.56,166384.0,141.6295,142.6654,141.6295,142.3761,166384.0
2022-07-27 10:20:00,152.58,152.69,152.32,152.47,106314.0,142.3947,142.4974,142.1521,142.2921,106314.0
2022-07-27 10:30:00,152.48,152.63,151.85,152.16,127721.0,142.3014,142.4414,141.7134,142.0028,127721.0
2022-07-27 10:40:00,152.18,152.21,151.42,151.77,113214.0,142.0214,142.0494,141.3122,141.6388,113214.0
2022-07-27 10:50:00,151.77,152.2,151.76,152.02,86900.0,141.6388,142.0401,141.6295,141.8721,86900.0
2022-07-27 11:00:00,152.03,152.21,151.87,151.92,123499.0,141.8814,142.0494,141.7321,141.7788,123499.0
2022-07-27 11:10:00,151.93,151.95,151.31,151.31,63470.0,141.7881,141.8068,141.2095,141.2095,63470.0
2022-07-27 11:20:00,151.34,151.54,151.2,151.38,70111.0,141.2375,141.4241,141.1068,141.2748,70111.0
2022-07-27 11:30:00,151.39,151.61,151.22,151.22,60677.0,141.2842,141.4895,141.1255,141.1255,60677.0
2022-07-27 11:40:00,151.23,151.36,150.88,150.92,67395.0,141.1348,141.2562,140.8082,140.8455,67395.0
2022-07-27 11:50:00,150.93,151.17,150.62,150.91,112788.0,140.8549,141.0788,140.5656,140.8362,112788.0
2022-07-27 12:00:00,150.92,151.25,150.56,151.25,82814.0,140.8455,141.1535,140.5096,141.1535,82814.0
2022-07-27 12:10:00,151.27,151.56,151.11,151.5,56631.0,141.1722,141.4428,141.0228,141.3868,56631.0
2022-07-27 12:20:00,151.45,151.88,151.37,151.67,242793.0,141.3401,141.7414,141.2655,141.5455,242793.0
2022-07-27 12:30:00,151.68,151.83,151.56,151.61,93446.0,141.5548,141.6948,141.4428,141.4895,93446.0
2022-07-27 12:40:00,151.61,151.72,151.33,151.35,55185.0,141.4895,141.5921,141.2282,141.2468,55185.0
2022-07-27 12:50:00,151.33,151.48,151.02,151.08,57622.0,141.2282,141.3681,140.9389,140.9948,57622.0
2022-07-27 13:00:00,151.09,151.11,150.57,150.66,109709.0,141.0042,141.0228,140.5189,140.6029,109709.0
2022-07-27 13:10:00,150.66,151.22,150.64,150.95,101099.0,140.6029,141.1255,140.5842,140.8735,101099.0
2022-07-27 13:20:00,150.93,151.21,150.93,151.09,63044.0,140.8549,141.1162,140.8549,141.0042,63044.0
2022-07-27 13:30:00,151.12,151.31,150.82,150.85,62931.0,141.0322,141.2095,140.7522,140.7802,62931.0
2022-07-27 13:40:00,150.86,150.92,150.55,150.79,82703.0,140.7895,140.8455,140.5002,140.7242,82703.0
2022-07-27 13:50:00,150.79,150.89,150.66,150.83,78061.0,140.7242,140.8175,140.6029,140.7615,78061.0
2022-07-27 14:00:00,150.84,151.55,150.62,150.74,138072.0,140.7709,141.4335,140.5656,140.6775,138072.0
2022-07-27 14:10:00,150.73,151.2,150.72,151.05,103242.0,140.6682,141.1068,140.6589,140.9668,103242.0
2022-07-27 14:20:00,151.04,151.27,150.74,151.04,136057.0,140.9575,141.1722,140.6775,140.9575,136057.0
2022-07-27 14:30:00,151.03,151.97,150.55,151.94,200611.0,140.9482,141.8254,140.5002,141.7974,200611.0
2022-07-27 14:40:00,151.98,153.24,151.95,153.0,308113.0,141.8348,143.0107,141.8068,142.7867,308113.0
2022-07-27 14:50:00,153.03,153.56,152.73,153.05,284297.0,142.8147,143.3093,142.5347,142.8333,284297.0
2022-07-27 15:00:00,153.11,153.6,152.91,153.48,212140.0,142.8893,143.3466,142.7027,143.2346,212140.0
2022-07-27 15:10:00,153.5,153.98,153.25,153.31,250291.0,143.2533,143.7013,143.02,143.076,250291.0
2022-07-27 15:20:00,153.33,154.58,153.25,154.58,274226.0,143.0947,144.2612,143.02,144.2612,274226.0
2022-07-27 15:30:00,154.58,154.8,154.3,154.54,301028.0,144.2612,144.4665,143.9999,144.2239,301028.0
2022-07-27 15:40:00,154.53,154.56,153.79,153.81,347588.0,144.2145,144.2425,143.5239,143.5426,347588.0
2022-07-27 15:50:00,153.8,153.89,152.97,153.17,1039640.0,143.5333,143.6173,142.7587,142.9453,1039640.0
2022-07-28 09:30:00,149.78,149.99,147.29,149.04,1022189.0,139.7816,139.9776,137.4578,139.091,1022189.0
2022-07-28 09:40:00,149.05,149.07,145.85,147.09,772104.0,139.1004,139.119,136.114,137.2712,772104.0
2022-07-28 09:50:00,147.13,147.44,145.03,145.04,555803.0,137.3085,137.5978,135.3487,135.358,555803.0
2022-07-28 10:00:00,145.06,145.61,143.93,144.29,515945.0,135.3767,135.89,134.3221,134.6581,515945.0
2022-07-28 10:10:00,144.31,145.0,143.81,144.43,453984.0,134.6768,135.3207,134.2101,134.7888,453984.0
2022-07-28 10:20:00,144.44,144.52,143.65,143.98,278757.0,134.7981,134.8728,134.0608,134.3688,278757.0
2022-07-28 10:30:00,143.95,144.06,143.1,143.7,332874.0,134.3408,134.4435,133.5475,134.1075,332874.0
2022-07-28 10:40:00,143.68,143.83,143.0,143.55,333541.0,134.0888,134.2288,133.4542,133.9675,333541.0
2022-07-28 10:50:00,143.57,144.95,143.47,144.87,386737.0,133.9862,135.274,133.8928,135.1994,386737.0
2022-07-28 11:00:00,144.92,145.76,144.91,145.68,387114.0,135.246,136.03,135.2367,135.9553,387114.0
2022-07-28 11:10:00,145.7,145.85,144.84,145.01,337466.0,135.974,136.114,135.1714,135.33,337466.0
2022-07-28 11:20:00,145.03,146.94,144.93,146.87,405622.0,135.3487,137.1312,135.2554,137.0659,405622.0
2022-07-28 11:30:00,146.87,147.56,146.35,147.31,382097.0,137.0659,137.7098,136.5806,137.4765,382097.0
2022-07-28 11:40:00,147.26,148.12,147.25,147.7,408071.0,137.4298,138.2324,137.4205,137.8405,408071.0
2022-07-28 11:50:00,147.7,148.22,147.03,147.87,327900.0,137.8405,138.3258,137.2152,137.9991,327900.0
2022-07-28 12:00:00,147.92,148.02,147.24,147.46,201377.0,138.0458,138.1391,137.4112,137.6165,201377.0
2022-07-28 12:10:00,147.46,147.46,146.05,146.06,162805.0,137.6165,137.6165,136.3006,136.31,162805.0
2022-07-28 12:20:00,146.06,146.33,145.93,146.32,176022.0,136.31,136.5619,136.1886,136.5526,176022.0
2022-07-28 12:30:00,146.34,146.84,146.21,146.49,219243.0,136.5713,137.0379,136.4499,136.7112,219243.0
2022-07-28 12:40:00,146.49,146.68,146.21,146.36,126251.0,136.7112,136.8886,136.4499,136.5899,126251.0
2022-07-28 12:50:00,146.35,147.14,146.19,146.55,191981.0,136.5806,137.3179,136.4313,136.7672,191981.0
2022-07-28 13:00:00,146.56,146.67,145.94,146.02,136408.0,136.7766,136.8792,136.198,136.2726,136408.0
2022-07-28 13:10:00,146.02,146.18,145.8,146.03,100622.0,136.2726,136.4219,136.0673,136.282,100622.0
2022-07-28 13:20:00,146.04,146.45,145.8,146.26,157605.0,136.2913,136.6739,136.0673,136.4966,157605.0
2022-07-28 13:30:00,146.27,147.17,146.21,147.0,153621.0,136.5059,137.3459,136.4499,137.1872,153621.0
2022-07-28 13:40:00,146.99,147.74,146.99,147.29,156668.0,137.1779,137.8778,137.1779,137.4578,156668.0
2022-07-28 13:50:00,147.3,147.43,147.1,147.29,93051.0,137.4672,137.5885,137.2805,137.4578,93051.0
2022-07-28 14:00:00,147.3,147.3,146.36,146.58,97063.0,137.4672,137.4672,136.5899,136.7952,97063.0
2022-07-28 14:10:00,146.55,146.64,146.24,146.31,79886.0,136.7672,136.8512,136.4779,136.5433,79886.0
2022-07-28 14:20:00,146.28,146.3,146.02,146.13,78749.0,136.5153,136.5339,136.2726,136.3753,78749.0
2022-07-28 14:30:00,146.15,146.16,145.71,146.04,168469.0,136.3939,136.4033,135.9833,136.2913,168469.0
2022-07-28 14:40:00,146.09,146.49,146.07,146.21,114715.0,136.3379,136.7112,136.3193,136.4499,114715.0
2022-07-28 14:50:00,146.24,146.86,146.02,146.75,151212.0,136.4779,137.0565,136.2726,136.9539,151212.0
2022-07-28 15:00:00,146.76,147.65,146.72,147.09,180480.0,136.9632,137.7938,136.9259,137.2712,180480.0
2022-07-28 15:10:00,147.1,147.18,146.79,147.04,147616.0,137.2805,137.3552,136.9912,137.2245,147616.0
2022-07-28 15:20:00,147.05,147.25,146.93,146.96,161325.0,137.2339,137.4205,137.1219,137.1499,161325.0
2022-07-28 15:30:00,146.98,147.01,146.3,146.59,174165.0,137.1685,137.1965,136.5339,136.8046,174165.0
2022-07-28 15:40:00,146.59,146.77,146.41,146.77,194721.0,136.8046,136.9726,136.6366,136.9726,194721.0
2022-07-28 15:50:00,146.74,146.89,146.21,146.47,902900.0,136.9446,137.0845,136.4499,136.6926,902900.0
2022-07-29 09:30:00,144.59,145.0,143.18,143.61,505234.0,134.9381,135.3207,133.6222,134.0235,505234.0
2022-07-29 09:40:00,143.63,144.81,143.57,144.18,241832.0,134.0422,135.1434,133.9862,134.5554,241832.0
2022-07-29 09:50:00,144.15,144.89,143.63,144.71,228985.0,134.5275,135.2181,134.0422,135.0501,228985.0
2022-07-29 10:00:00,144.74,145.13,144.5,144.64,179156.0,135.0781,135.442,134.8541,134.9847,179156.0
2022-07-29 10:10:00,144.67,144.82,143.53,143.64,163081.0,135.0127,135.1527,133.9488,134.0515,163081.0
2022-07-29 10:20:00,143.6,143.75,143.37,143.41,173975.0,134.0142,134.1542,133.7995,133.8368,173975.0
2022-07-29 10:30:00,143.42,143.49,142.58,143.34,268605.0,133.8462,133.9115,133.0623,133.7715,268605.0
2022-07-29 10:40:00,143.33,143.81,143.29,143.43,221162.0,133.7622,134.2101,133.7249,133.8555,221162.0
2022-07-29 10:50:00,143.42,143.52,142.57,142.64,195074.0,133.8462,133.9395,133.0529,133.1182,195074.0
2022-07-29 11:00:00,142.65,142.76,141.79,141.84,397311.0,133.1276,133.2302,132.325,132.3717,397311.0
2022-07-29 11:10:00,141.84,141.95,141.19,141.43,371981.0,132.3717,132.4743,131.765,131.989,371981.0
2022-07-29 11:20:00,141.43,141.54,140.67,140.89,334621.0,131.989,132.0917,131.2798,131.4851,334621.0
2022-07-29 11:30:00,140.87,141.95,140.83,141.82,295468.0,131.4664,132.4743,131.4291,132.353,295468.0
2022-07-29 11:40:00,141.84,142.65,141.72,142.52,240934.0,132.3717,133.1276,132.2597,133.0063,240934.0
2022-07-29 11:50:00,142.53,142.93,142.47,142.79,161510.0,133.0156,133.3889,132.9596,133.2582,161510.0
2022-07-29 12:00:00,142.82,142.95,142.31,142.43,144411.0,133.2862,133.4076,132.8103,132.9223,144411.0
2022-07-29 12:10:00,142.44,142.94,142.44,142.59,81003.0,132.9316,133.3982,132.9316,133.0716,81003.0
2022-07-29 12:20:00,142.58,142.69,142.33,142.54,79521.0,133.0623,133.1649,132.8289,133.0249,79521.0
2022-07-29 12:30:00,142.54,142.9,142.52,142.89,84635.0,133.0249,133.3609,133.0063,133.3516,84635.0
2022-07-29 12:40:00,142.88,143.27,142.64,143.18,94081.0,133.3422,133.7062,133.1182,133.6222,94081.0
2022-07-29 12:50:00,143.19,143.55,143.14,143.34,119961.0,133.6315,133.9675,133.5849,133.7715,119961.0
2022-07-29 13:00:00,143.35,143.39,142.96,143.16,71829.0,133.7809,133.8182,133.4169,133.6035,71829.0
2022-07-29 13:10:00,143.15,143.56,143.15,143.54,99700.0,133.5942,133.9768,133.5942,133.9582,99700.0
2022-07-29 13:20:00,143.53,143.83,143.37,143.67,130088.0,133.9488,134.2288,133.7995,134.0795,130088.0
2022-07-29 13:30:00,143.65,143.94,143.55,143.88,95114.0,134.0608,134.3315,133.9675,134.2755,95114.0
2022-07-29 13:40:00,143.9,144.1,143.76,143.79,84045.0,134.2941,134.4808,134.1635,134.1915,84045.0
2022-07-29 13:50:00,143.81,144.14,143.7,144.1,112946.0,134.2101,134.5181,134.1075,134.4808,112946.0
2022-07-29 14:00:00,144.1,144.32,143.89,144.32,87154.0,134.4808,134.6861,134.2848,134.6861,87154.0
2022-07-29 14:10:00,144.34,144.46,144.18,144.46,84410.0,134.7048,134.8168,134.5554,134.8168,84410.0
2022-07-29 14:20:00,144.46,144.48,144.1,144.24,63676.0,134.8168,134.8354,134.4808,134.6114,63676.0
2022-07-29 14:30:00,144.24,144.28,143.96,144.05,74221.0,134.6114,134.6488,134.3501,134.4341,74221.0
2022-07-29 14:40:00,144.02,144.11,143.85,144.03,64495.0,134.4061,134.4901,134.2475,134.4155,64495.0
2022-07-29 14:50:00,144.03,144.27,143.91,144.06,60097.0,134.4155,134.6394,134.3035,134.4435,60097.0
2022-07-29 15:00:00,144.03,144.46,144.01,144.32,88164.0,134.4155,134.8168,134.3968,134.6861,88164.0
2022-07-29 15:10:00,144.32,144.68,144.29,144.68,99628.0,134.6861,135.0221,134.6581,135.0221,99628.0
2022-07-29 15:20:00,144.67,144.93,144.62,144.89,109688.0,135.0127,135.2554,134.9661,135.2181,109688.0
2022-07-29 15:30:00,144.9,144.9,144.64,144.71,129908.0,135.2274,135.2274,134.9847,135.0501,129908.0
2022-07-29 15:40:00,144.7,145.2,144.66,145.1,243529.0,135.0407,135.5074,135.0034,135.414,243529.0
2022-07-29 15:50:00,145.08,145.31,144.8,145.06,783812.0,135.3954,135.61,135.1341,135.3767,783812.0
2022-08-01 09:30:00,144.4,146.05,144.07,146.01,485362.0,134.7608,136.3006,134.4528,136.2633,485362.0
2022-08-01 09:40:00,146.05,147.29,145.84,147.04,259600.0,136.3006,137.4578,136.1046,137.2245,259600.0
2022-08-01 09:50:00,147.04,148.06,146.97,147.77,181584.0,137.2245,138.1764,137.1592,137.9058,181584.0
2022-08-01 10:00:00,147.68,148.82,147.58,148.73,217358.0,137.8218,138.8857,137.7285,138.8017,217358.0
2022-08-01 10:10:00,148.72,149.46,148.27,148.47,248414.0,138.7924,139.483,138.3724,138.5591,248414.0
2022-08-01 10:20:00,148.45,148.69,147.5,147.79,209339.0,138.5404,138.7644,137.6538,137.9245,209339.0
2022-08-01 10:30:00,147.83,148.2,147.67,148.06,138307.0,137.9618,138.3071,137.8125,138.1764,138307.0
2022-08-01 10:40:00,148.03,148.49,147.99,148.29,122678.0,138.1484,138.5777,138.1111,138.3911,122678.0
2022-08-01 10:50:00,148.34,148.84,148.28,148.8,136250.0,138.4378,138.9044,138.3818,138.867,136250.0
2022-08-01 11:00:00,148.82,149.22,148.69,148.75,191871.0,138.8857,139.259,138.7644,138.8204,191871.0
2022-08-01 11:10:00,148.78,149.2,148.48,148.55,119201.0,138.8484,139.2403,138.5684,138.6337,119201.0
2022-08-01 11:20:00,148.52,148.77,148.07,148.12,109790.0,138.6057,138.839,138.1858,138.2324,109790.0
2022-08-01 11:30:00,148.13,148.13,147.23,147.32,117213.0,138.2418,138.2418,137.4018,137.4858,117213.0
2022-08-01 11:40:00,147.31,148.23,147.28,148.1,74651.0,137.4765,138.3351,137.4485,138.2138,74651.0
2022-08-01 11:50:00,148.1,148.27,147.89,148.27,77864.0,138.2138,138.3724,138.0178,138.3724,77864.0
2022-08-01 12:00:00,148.29,148.44,148.03,148.19,61535.0,138.3911,138.5311,138.1484,138.2978,61535.0
2022-08-01 12:10:00,148.18,148.4,147.66,147.97,77519.0,138.2884,138.4937,137.8031,138.0925,77519.0
2022-08-01 12:20:00,147.96,148.42,147.86,148.24,49906.0,138.0831,138.5124,137.9898,138.3444,49906.0
2022-08-01 12:30:00,148.27,148.45,148.12,148.26,46354.0,138.3724,138.5404,138.2324,138.3631,46354.0
2022-08-01 12:40:00,148.26,148.44,147.94,148.01,48161.0,138.3631,138.5311,138.0645,138.1298,48161.0
2022-08-01 12:50:00,148.04,148.15,147.74,148.04,77208.0,138.1578,138.2604,137.8778,138.1578,77208.0
2022-08-01 13:00:00,148.03,148.07,147.25,147.48,87591.0,138.1484,138.1858,137.4205,137.6352,87591.0
2022-08-01 13:10:00,147.47,147.77,147.12,147.12,64316.0,137.6258,137.9058,137.2992,137.2992,64316.0
2022-08-01 13:20:00,147.11,147.23,146.8,146.81,80962.0,137.2899,137.4018,137.0006,137.0099,80962.0
2022-08-01 13:30:00,146.84,147.17,146.82,147.11,68181.0,137.0379,137.3459,137.0192,137.2899,68181.0
2022-08-01 13:40:00,147.1,147.16,146.78,147.05,74533.0,137.2805,137.3365,136.9819,137.2339,74533.0
2022-08-01 13:50:00,147.04,147.07,146.7,146.81,56438.0,137.2245,137.2525,136.9072,137.0099,56438.0
2022-08-01 14:00:00,146.8,146.87,146.5,146.85,72161.0,137.0006,137.0659,136.7206,137.0472,72161.0
2022-08-01 14:10:00,146.84,147.34,146.67,147.06,83884.0,137.0379,137.5045,136.8792,137.2432,83884.0
2022-08-01 14:20:00,147.07,147.3,146.97,147.11,43353.0,137.2525,137.4672,137.1592,137.2899,43353.0
2022-08-01 14:30:00,147.08,147.41,147.06,147.37,45827.0,137.2619,137.5698,137.2432,137.5325,45827.0
2022-08-01 14:40:00,147.39,147.41,146.83,146.91,61934.0,137.5512,137.5698,137.0286,137.1032,61934.0
2022-08-01 14:50:00,146.89,147.64,146.82,147.46,58951.0,137.0845,137.7845,137.0192,137.6165,58951.0
2022-08-01 15:00:00,147.46,147.57,147.14,147.53,70056.0,137.6165,137.7192,137.3179,137.6818,70056.0
2022-08-01 15:10:00,147.54,147.84,147.39,147.54,64535.0,137.6912,137.9711,137.5512,137.6912,64535.0
2022-08-01 15:20:00,147.52,147.52,147.1,147.16,61393.0,137.6725,137.6725,137.2805,137.3365,61393.0
2022-08-01 15:30:00,147.14,147.28,146.91,147.06,77454.0,137.3179,137.4485,137.1032,137.2432,77454.0
2022-08-01 15:40:00,147.06,147.3,146.9,147.15,108423.0,137.2432,137.4672,137.0939,137.3272,108423.0
2022-08-01 15:50:00,147.19,147.55,147.01,147.46,314240.0,137.3645,137.7005,137.1965,137.6165,314240.0
2022-08-02 09:30:00,145.7,146.27,145.08,146.18,302190.0,135.974,136.5059,135.3954,136.4219,302190.0
2022-08-02 09:40:00,146.25,146.6,145.55,146.22,120554.0,136.4873,136.8139,135.834,136.4593,120554.0
2022-08-02 09:50:00,146.16,146.43,145.59,145.88,105539.0,136.4033,136.6553,135.8713,136.142,105539.0
2022-08-02 10:00:00,145.8,145.96,145.06,145.06,93742.0,136.0673,136.2166,135.3767,135.3767,93742.0
2022-08-02 10:10:00,145.06,146.15,144.84,145.66,111243.0,135.3767,136.3939,135.1714,135.9367,111243.0
2022-08-02 10:20:00,145.74,145.87,145.28,145.72,69171.0,136.0113,136.1326,135.582,135.9926,69171.0
2022-08-02 10:30:00,145.78,145.98,145.48,145.9,66286.0,136.0486,136.2353,135.7687,136.1606,66286.0
2022-08-02 10:40:00,145.83,146.92,145.75,146.89,114033.0,136.0953,137.1125,136.0206,137.0845,114033.0
2022-08-02 10:50:00,146.88,147.55,146.86,146.96,108247.0,137.0752,137.7005,137.0565,137.1499,108247.0
2022-08-02 11:00:00,146.99,147.07,146.65,146.82,61642.0,137.1779,137.2525,136.8606,137.0192,61642.0
2022-08-02 11:10:00,146.82,147.01,146.53,146.81,54774.0,137.0192,137.1965,136.7486,137.0099,54774.0
2022-08-02 11:20:00,146.83,147.35,146.61,147.31,51169.0,137.0286,137.5138,136.8232,137.4765,51169.0
2022-08-02 11:30:00,147.34,147.6,146.75,147.6,82003.0,137.5045,137.7471,136.9539,137.7471,82003.0
2022-08-02 11:40:00,147.61,147.82,147.5,147.82,69081.0,137.7565,137.9525,137.6538,137.9525,69081.0
2022-08-02 11:50:00,147.8,148.0,147.68,147.88,81699.0,137.9338,138.1204,137.8218,138.0085,81699.0
2022-08-02 12:00:00,147.9,148.35,147.88,147.97,101969.0,138.0271,138.4471,138.0085,138.0925,101969.0
2022-08-02 12:10:00,147.97,148.55,147.89,148.55,53722.0,138.0925,138.6337,138.0178,138.6337,53722.0
2022-08-02 12:20:00,148.59,149.01,148.48,148.95,124373.0,138.6711,139.063,138.5684,139.007,124373.0
2022-08-02 12:30:00,148.96,149.28,148.77,149.28,107481.0,139.0164,139.315,138.839,139.315,107481.0
2022-08-02 12:40:00,149.26,149.4,148.87,148.93,65604.0,139.2963,139.427,138.9324,138.9884,65604.0
2022-08-02 12:50:00,148.94,149.19,148.85,149.13,68815.0,138.9977,139.231,138.9137,139.175,68815.0
2022-08-02 13:00:00,149.17,149.22,148.63,148.82,56636.0,139.2123,139.259,138.7084,138.8857,56636.0
2022-08-02 13:10:00,148.79,148.86,148.59,148.62,48320.0,138.8577,138.923,138.6711,138.6991,48320.0
2022-08-02 13:20:00,148.62,148.82,147.82,148.03,49354.0,138.6991,138.8857,137.9525,138.1484,49354.0
2022-08-02 13:30:00,147.99,148.0,147.05,147.18,78637.0,138.1111,138.1204,137.2339,137.3552,78637.0
2022-08-02 13:40:00,147.16,147.38,146.94,147.13,68850.0,137.3365,137.5418,137.1312,137.3085,68850.0
2022-08-02 13:50:00,147.12,147.37,147.0,147.31,74239.0,137.2992,137.5325,137.1872,137.4765,74239.0
2022-08-02 14:00:00,147.3,147.94,147.0,147.92,62535.0,137.4672,138.0645,137.1872,138.0458,62535.0
2022-08-02 14:10:00,147.93,147.93,147.58,147.75,59020.0,138.0551,138.0551,137.7285,137.8871,59020.0
2022-08-02 14:20:00,147.77,148.29,147.76,148.18,65713.0,137.9058,138.3911,137.8965,138.2884,65713.0
2022-08-02 14:30:00,148.17,148.43,148.02,148.11,50922.0,138.2791,138.5217,138.1391,138.2231,50922.0
2022-08-02 14:40:00,148.14,148.2,147.79,148.19,45887.0,138.2511,138.3071,137.9245,138.2978,45887.0
2022-08-02 14:50:00,148.18,148.26,147.57,147.72,70955.0,138.2884,138.3631,137.7192,137.8591,70955.0
2022-08-02 15:00:00,147.71,147.88,147.6,147.68,60080.0,137.8498,138.0085,137.7471,137.8218,60080.0
2022-08-02 15:10:00,147.66,147.9,147.16,147.25,72773.0,137.8031,138.0271,137.3365,137.4205,72773.0
2022-08-02 15:20:00,147.21,147.79,147.12,147.74,89120.0,137.3832,137.9245,137.2992,137.8778,89120.0
2022-08-02 15:30:00,147.71,148.09,147.47,147.79,137172.0,137.8498,138.2044,137.6258,137.9245,137172.0
2022-08-02 15:40:00,147.82,147.84,147.21,147.36,107623.0,137.9525,137.9711,137.3832,137.5232,107623.0
2022-08-02 15:50:00,147.44,147.53,146.96,147.04,307642.0,137.5978,137.6818,137.1499,137.2245,307642.0
2022-08-03 09:30:00,147.66,148.07,147.22,147.75,226931.0,137.8031,138.1858,137.3925,137.8871,226931.0
2022-08-03 09:40:00,147.7,147.85,146.59,146.72,90542.0,137.8405,137.9805,136.8046,136.9259,90542.0
2022-08-03 09:50:00,146.75,147.37,146.72,147.3,110666.0,136.9539,137.5325,136.9259,137.4672,110666.0
2022-08-03 10:00:00,147.26,147.89,146.82,147.73,127132.0,137.4298,138.0178,137.0192,137.8685,127132.0
2022-08-03 10:10:00,147.75,148.02,147.35,147.57,114805.0,137.8871,138.1391,137.5138,137.7192,114805.0
2022-08-03 10:20:00,147.55,148.41,147.54,148.39,112310.0,137.7005,138.5031,137.6912,138.4844,112310.0
2022-08-03 10:30:00,148.38,148.51,147.44,147.88,126366.0,138.4751,138.5964,137.5978,138.0085,126366.0
2022-08-03 10:40:00,147.9,148.4,147.63,148.37,107619.0,138.0271,138.4937,137.7751,138.4657,107619.0
2022-08-03 10:50:00,148.36,148.68,148.33,148.68,103773.0,138.4564,138.7551,138.4284,138.7551,103773.0
2022-08-03 11:00:00,148.73,149.02,148.46,148.53,84905.0,138.8017,139.0724,138.5497,138.6151,84905.0
2022-08-03 11:10:00,148.59,149.03,148.54,148.71,65651.0,138.6711,139.0817,138.6244,138.7831,65651.0
2022-08-03 11:20:00,148.71,149.11,148.66,149.01,86420.0,138.7831,139.1564,138.7364,139.063,86420.0
2022-08-03 11:30:00,149.04,149.19,148.76,149.19,81939.0,139.091,139.231,138.8297,139.231,81939.0
2022-08-03 11:40:00,149.23,149.48,149.1,149.23,84628.0,139.2683,139.5017,139.147,139.2683,84628.0
2022-08-03 11:50:00,149.21,149.25,148.93,149.19,65483.0,139.2497,139.287,138.9884,139.231,65483.0
2022-08-03 12:00:00,149.18,149.42,148.98,149.03,54130.0,139.2217,139.4457,139.035,139.0817,54130.0
2022-08-03 12:10:00,149.04,149.26,148.8,149.25,58949.0,139.091,139.2963,138.867,139.287,58949.0
2022-08-03 12:20:00,149.25,149.44,149.07,149.36,64624.0,139.287,139.4643,139.119,139.3897,64624.0
2022-08-03 12:30:00,149.35,149.7,149.34,149.38,65198.0,139.3803,139.707,139.371,139.4083,65198.0
2022-08-03 12:40:00,149.4,149.72,149.38,149.71,43461.0,139.427,139.7256,139.4083,139.7163,43461.0
2022-08-03 12:50:00,149.71,149.89,149.53,149.66,85788.0,139.7163,139.8843,139.5483,139.6696,85788.0
2022-08-03 13:00:00,149.68,149.83,149.51,149.7,49182.0,139.6883,139.8283,139.5297,139.707,49182.0
2022-08-03 13:10:00,149.73,149.9,149.56,149.56,55992.0,139.735,139.8936,139.5763,139.5763,55992.0
2022-08-03 13:20:00,149.57,149.97,149.5,149.94,46065.0,139.5856,139.9589,139.5203,139.9309,46065.0
2022-08-03 13:30:00,149.95,150.0,149.65,149.71,65283.0,139.9403,139.9869,139.6603,139.7163,65283.0
2022-08-03 13:40:00,149.7,149.72,149.42,149.66,41013.0,139.707,139.7256,139.4457,139.6696,41013.0
2022-08-03 13:50:00,149.65,149.81,149.55,149.69,64473.0,139.6603,139.8096,139.567,139.6976,64473.0
2022-08-03 14:00:00,149.69,149.88,149.53,149.82,45162.0,139.6976,139.875,139.5483,139.819,45162.0
2022-08-03 14:10:00,149.85,150.06,149.81,149.95,147599.0,139.847,140.0429,139.8096,139.9403,147599.0
2022-08-03 14:20:00,149.97,150.22,149.94,149.96,84107.0,139.9589,140.1923,139.9309,139.9496,84107.0
2022-08-03 14:30:00,149.95,150.32,149.85,150.23,56191.0,139.9403,140.2856,139.847,140.2016,56191.0
2022-08-03 14:40:00,150.23,150.25,149.91,150.14,56833.0,140.2016,140.2203,139.9029,140.1176,56833.0
2022-08-03 14:50:00,150.11,150.27,150.07,150.14,57194.0,140.0896,140.2389,140.0523,140.1176,57194.0
2022-08-03 15:00:00,150.11,150.25,149.95,150.15,92456.0,140.0896,140.2203,139.9403,140.1269,92456.0
2022-08-03 15:10:00,150.16,150.19,149.75,149.98,87512.0,140.1363,140.1643,139.7536,139.9683,87512.0
2022-08-03 15:20:00,150.0,150.06,149.73,149.74,145972.0,139.9869,140.0429,139.735,139.7443,145972.0
2022-08-03 15:30:00,149.72,149.94,149.57,149.58,130511.0,139.7256,139.9309,139.5856,139.595,130511.0
2022-08-03 15:40:00,149.59,149.87,149.22,149.28,170312.0,139.6043,139.8656,139.259,139.315,170312.0
2022-08-03 15:50:00,149.27,149.8,148.92,149.13,415744.0,139.3057,139.8003,138.979,139.175,415744.0
2022-08-04 09:30:00,148.68,149.88,148.07,149.4,265287.0,138.7551,139.875,138.1858,139.427,265287.0
2022-08-04 09:40:00,149.39,149.88,149.33,149.73,120562.0,139.4177,139.875,139.3617,139.735,120562.0
2022-08-04 09:50:00,149.7,150.03,149.2,149.73,90297.0,139.707,140.0149,139.2403,139.735,90297.0
2022-08-04 10:00:00,149.71,150.13,149.2,149.27,81231.0,139.7163,140.1083,139.2403,139.3057,81231.0
2022-08-04 10:10:00,149.33,149.51,148.33,148.68,126598.0,139.3617,139.5297,138.4284,138.7551,126598.0
2022-08-04 10:20:00,148.59,149.3,148.58,148.8,185185.0,138.6711,139.3337,138.6617,138.867,185185.0
2022-08-04 10:30:00,148.8,148.8,147.87,147.9,115784.0,138.867,138.867,137.9991,138.0271,115784.0
2022-08-04 10:40:00,147.93,148.2,147.7,148.05,105442.0,138.0551,138.3071,137.8405,138.1671,105442.0
2022-08-04 10:50:00,148.05,148.9,147.97,148.66,112916.0,138.1671,138.9604,138.0925,138.7364,112916.0
2022-08-04 11:00:00,148.63,148.82,148.37,148.65,86550.0,138.7084,138.8857,138.4657,138.7271,86550.0
2022-08-04 11:10:00,148.62,148.7,147.93,148.52,85547.0,138.6991,138.7737,138.0551,138.6057,85547.0
2022-08-04 11:20:00,148.55,148.94,148.42,148.74,70469.0,138.6337,138.9977,138.5124,138.8111,70469.0
2022-08-04 11:30:00,148.74,149.1,148.65,148.67,82585.0,138.8111,139.147,138.7271,138.7457,82585.0
2022-08-04 11:40:00,148.67,149.19,148.59,148.89,59513.0,138.7457,139.231,138.6711,138.951,59513.0
2022-08-04 11:50:00,148.91,149.33,148.82,149.25,64735.0,138.9697,139.3617,138.8857,139.287,64735.0
2022-08-04 12:00:00,149.27,149.37,148.87,148.95,100252.0,139.3057,139.399,138.9324,139.007,100252.0
2022-08-04 12:10:00,148.94,149.26,148.84,148.91,69262.0,138.9977,139.2963,138.9044,138.9697,69262.0
2022-08-04 12:20:00,148.89,149.13,148.76,148.97,56125.0,138.951,139.175,138.8297,139.0257,56125.0
2022-08-04 12:30:00,148.97,149.15,148.71,149.13,62039.0,139.0257,139.1937,138.7831,139.175,62039.0
2022-08-04 12:40:00,149.15,149.18,148.24,148.45,78365.0,139.1937,139.2217,138.3444,138.5404,78365.0
2022-08-04 12:50:00,148.46,148.61,148.34,148.45,43496.0,138.5497,138.6897,138.4378,138.5404,43496.0
2022-08-04 13:00:00,148.43,148.91,148.41,148.87,39131.0,138.5217,138.9697,138.5031,138.9324,39131.0
2022-08-04 13:10:00,148.85,149.4,148.82,149.38,58832.0,138.9137,139.427,138.8857,139.4083,58832.0
2022-08-04 13:20:00,149.41,149.6,149.25,149.43,57785.0,139.4363,139.6136,139.287,139.455,57785.0
2022-08-04 13:30:00,149.43,149.73,149.42,149.5,155883.0,139.455,139.735,139.4457,139.5203,155883.0
2022-08-04 13:40:00,149.53,149.75,149.4,149.72,41638.0,139.5483,139.7536,139.427,139.7256,41638.0
2022-08-04 13:50:00,149.7,149.75,149.45,149.56,31950.0,139.707,139.7536,139.4737,139.5763,31950.0
2022-08-04 14:00:00,149.57,149.66,149.37,149.41,48945.0,139.5856,139.6696,139.399,139.4363,48945.0
2022-08-04 14:10:00,149.41,149.66,149.19,149.6,37550.0,139.4363,139.6696,139.231,139.6136,37550.0
2022-08-04 14:20:00,149.57,149.8,149.46,149.77,26682.0,139.5856,139.8003,139.483,139.7723,26682.0
2022-08-04 14:30:00,149.82,149.91,149.69,149.78,45334.0,139.819,139.9029,139.6976,139.7816,45334.0
2022-08-04 14:40:00,149.77,149.98,149.59,149.87,37596.0,139.7723,139.9683,139.6043,139.8656,37596.0
2022-08-04 14:50:00,149.89,150.2,149.83,150.1,55642.0,139.8843,140.1736,139.8283,140.0803,55642.0
2022-08-04 15:00:00,150.1,150.51,149.96,150.48,82720.0,140.0803,140.4629,139.9496,140.4349,82720.0
2022-08-04 15:10:00,150.53,151.04,150.53,150.89,150114.0,140.4816,140.9575,140.4816,140.8175,150114.0
2022-08-04 15:20:00,150.88,150.92,150.51,150.69,113118.0,140.8082,140.8455,140.4629,140.6309,113118.0
2022-08-04 15:30:00,150.67,150.68,150.31,150.44,102328.0,140.6122,140.6215,140.2762,140.3976,102328.0
2022-08-04 15:40:00,150.43,150.69,150.3,150.52,72425.0,140.3882,140.6309,140.2669,140.4722,72425.0
2022-08-04 15:50:00,150.54,151.16,150.54,151.02,368193.0,140.4909,141.0695,140.4909,140.9389,368193.0
2022-08-05 09:30:00,148.47,150.39,148.34,150.32,204239.0,138.5591,140.3509,138.4378,140.2856,204239.0
2022-08-05 09:40:00,150.2,150.4,149.5,149.7,120403.0,140.1736,140.3602,139.5203,139.707,120403.0
2022-08-05 09:50:00,149.7,150.07,149.39,149.68,68396.0,139.707,140.0523,139.4177,139.6883,68396.0
2022-08-05 10:00:00,149.69,150.43,149.62,150.42,62601.0,139.6976,140.3882,139.6323,140.3789,62601.0
2022-08-05 10:10:00,150.4,151.04,150.37,150.91,61249.0,140.3602,140.9575,140.3322,140.8362,61249.0
2022-08-05 10:20:00,150.98,151.29,150.72,150.84,105182.0,140.9015,141.1908,140.6589,140.7709,105182.0
2022-08-05 10:30:00,150.82,150.89,150.48,150.8,74039.0,140.7522,140.8175,140.4349,140.7335,74039.0
2022-08-05 10:40:00,150.78,150.83,150.51,150.55,49630.0,140.7149,140.7615,140.4629,140.5002,49630.0
2022-08-05 10:50:00,150.57,150.59,149.91,149.94,66630.0,140.5189,140.5376,139.9029,139.9309,66630.0
2022-08-05 11:00:00,149.92,149.94,149.55,149.85,62550.0,139.9123,139.9309,139.567,139.847,62550.0
2022-08-05 11:10:00,149.84,149.85,149.01,149.21,52746.0,139.8376,139.847,139.063,139.2497,52746.0
2022-08-05 11:20:00,149.15,149.23,147.97,147.97,136271.0,139.1937,139.2683,138.0925,138.0925,136271.0
2022-08-05 11:30:00,147.97,148.75,147.81,148.27,100180.0,138.0925,138.8204,137.9431,138.3724,100180.0
2022-08-05 11:40:00,148.25,148.34,147.67,147.93,76380.0,138.3538,138.4378,137.8125,138.0551,76380.0
2022-08-05 11:50:00,147.91,148.4,147.9,148.15,48239.0,138.0365,138.4937,138.0271,138.2604,48239.0
2022-08-05 12:00:00,148.21,148.6,148.18,148.46,57016.0,138.3164,138.6804,138.2884,138.5497,57016.0
2022-08-05 12:10:00,148.44,149.06,148.43,149.03,41021.0,138.5311,139.1097,138.5217,139.0817,41021.0
2022-08-05 12:20:00,149.06,149.21,148.89,149.21,29372.0,139.1097,139.2497,138.951,139.2497,29372.0
2022-08-05 12:30:00,149.19,149.2,148.68,149.09,48521.0,139.231,139.2403,138.7551,139.1377,48521.0
2022-08-05 12:40:00,149.03,149.58,149.02,149.49,40980.0,139.0817,139.595,139.0724,139.511,40980.0
2022-08-05 12:50:00,149.54,150.02,149.54,149.94,35174.0,139.5576,140.0056,139.5576,139.9309,35174.0
2022-08-05 13:00:00,149.95,150.18,149.72,150.13,38989.0,139.9403,140.1549,139.7256,140.1083,38989.0
2022-08-05 13:10:00,150.12,150.63,150.12,150.43,55620.0,140.0989,140.5749,140.0989,140.3882,55620.0
2022-08-05 13:20:00,150.42,150.47,150.17,150.29,37986.0,140.3789,140.4256,140.1456,140.2576,37986.0
2022-08-05 13:30:00,150.32,150.68,150.32,150.46,57420.0,140.2856,140.6215,140.2856,140.4162,57420.0
2022-08-05 13:40:00,150.44,150.44,149.96,150.02,34004.0,140.3976,140.3976,139.9496,140.0056,34004.0
2022-08-05 13:50:00,150.03,150.06,149.62,149.82,45168.0,140.0149,140.0429,139.6323,139.819,45168.0
2022-08-05 14:00:00,149.8,149.89,149.65,149.75,43267.0,139.8003,139.8843,139.6603,139.7536,43267.0
2022-08-05 14:10:00,149.75,149.75,149.51,149.72,36803.0,139.7536,139.7536,139.5297,139.7256,36803.0
2022-08-05 14:20:00,149.72,149.78,149.28,149.28,39191.0,139.7256,139.7816,139.315,139.315,39191.0
2022-08-05 14:30:00,149.26,149.74,149.18,149.66,21688.0,139.2963,139.7443,139.2217,139.6696,21688.0
2022-08-05 14:40:00,149.66,149.72,149.51,149.63,37768.0,139.6696,139.7256,139.5297,139.6416,37768.0
2022-08-05 14:50:00,149.58,149.67,149.4,149.55,26766.0,139.595,139.679,139.427,139.567,26766.0
2022-08-05 15:00:00,149.57,149.85,149.53,149.84,44642.0,139.5856,139.847,139.5483,139.8376,44642.0
2022-08-05 15:10:00,149.87,150.14,149.84,149.95,88231.0,139.8656,140.1176,139.8376,139.9403,88231.0
2022-08-05 15:20:00,149.96,150.2,149.8,150.1,50540.0,139.9496,140.1736,139.8003,140.0803,50540.0
2022-08-05 15:30:00,150.08,150.23,150.0,150.03,54500.0,140.0616,140.2016,139.9869,140.0149,54500.0
2022-08-05 15:40:00,150.04,150.56,150.02,150.39,91212.0,140.0243,140.5096,140.0056,140.3509,91212.0
2022-08-05 15:50:00,150.39,150.58,150.16,150.22,237902.0,140.3509,140.5282,140.1363,140.1923,237902.0
2022-08-08 09:30:00,149.81,151.19,148.16,150.86,212437.0,139.8096,141.0975,138.2698,140.7895,212437.0
2022-08-08 09:40:00,150.82,150.9,149.77,150.0,88332.0,140.7522,140.8269,139.7723,139.9869,88332.0
2022-08-08 09:50:00,150.05,150.66,149.78,149.91,66399.0,140.0336,140.6029,139.7816,139.9029,66399.0
2022-08-08 10:00:00,150.03,150.49,149.25,149.67,102777.0,140.0149,140.4442,139.287,139.679,102777.0
2022-08-08 10:10:00,149.67,149.96,148.82,148.95,175303.0,139.679,139.9496,138.8857,139.007,175303.0
2022-08-08 10:20:00,149.0,149.08,148.12,148.39,199049.0,139.0537,139.1284,138.2324,138.4844,199049.0
2022-08-08 10:30:00,148.33,148.95,148.15,148.69,119153.0,138.4284,139.007,138.2604,138.7644,119153.0
2022-08-08 10:40:00,148.68,148.97,148.16,148.3,83122.0,138.7551,139.0257,138.2698,138.4004,83122.0
2022-08-08 10:50:00,148.3,148.6,148.21,148.43,75855.0,138.4004,138.6804,138.3164,138.5217,75855.0
2022-08-08 11:00:00,148.44,149.04,148.43,148.68,69607.0,138.5311,139.091,138.5217,138.7551,69607.0
2022-08-08 11:10:00,148.67,148.67,147.73,147.81,72827.0,138.7457,138.7457,137.8685,137.9431,72827.0
2022-08-08 11:20:00,147.75,147.97,147.56,147.75,61518.0,137.8871,138.0925,137.7098,137.8871,61518.0
2022-08-08 11:30:00,147.72,148.16,147.01,147.1,81698.0,137.8591,138.2698,137.1965,137.2805,81698.0
2022-08-08 11:40:00,147.1,147.35,146.62,146.89,129586.0,137.2805,137.5138,136.8326,137.0845,129586.0
2022-08-08 11:50:00,146.87,147.66,146.87,147.62,51613.0,137.0659,137.8031,137.0659,137.7658,51613.0
2022-08-08 12:00:00,147.57,147.86,147.44,147.67,48429.0,137.7192,137.9898,137.5978,137.8125,48429.0
2022-08-08 12:10:00,147.68,147.83,146.88,146.97,38419.0,137.8218,137.9618,137.0752,137.1592,38419.0
2022-08-08 12:20:00,146.92,147.26,146.63,146.91,54263.0,137.1125,137.4298,136.8419,137.1032,54263.0
2022-08-08 12:30:00,146.86,147.42,146.85,147.39,16586.0,137.0565,137.5792,137.0472,137.5512,16586.0
2022-08-08 12:40:00,147.41,147.85,147.3,147.74,23201.0,137.5698,137.9805,137.4672,137.8778,23201.0
2022-08-08 12:50:00,147.73,147.95,147.54,147.69,35838.0,137.8685,138.0738,137.6912,137.8311,35838.0
2022-08-08 13:00:00,147.69,147.87,147.43,147.87,30820.0,137.8311,137.9991,137.5885,137.9991,30820.0
2022-08-08 13:10:00,147.79,148.32,147.79,148.16,61747.0,137.9245,138.4191,137.9245,138.2698,61747.0
2022-08-08 13:20:00,148.18,148.37,147.85,147.85,45239.0,138.2884,138.4657,137.9805,137.9805,45239.0
2022-08-08 13:30:00,147.87,148.0,147.57,147.65,30426.0,137.9991,138.1204,137.7192,137.7938,30426.0
2022-08-08 13:40:00,147.67,147.89,147.56,147.64,21617.0,137.8125,138.0178,137.7098,137.7845,21617.0
2022-08-08 13:50:00,147.59,147.9,147.5,147.81,29640.0,137.7378,138.0271,137.6538,137.9431,29640.0
2022-08-08 14:00:00,147.79,147.81,146.9,147.3,54216.0,137.9245,137.9431,137.0939,137.4672,54216.0
2022-08-08 14:10:00,147.27,147.33,146.87,147.09,59965.0,137.4392,137.4952,137.0659,137.2712,59965.0
2022-08-08 14:20:00,147.11,147.15,146.8,147.03,38845.0,137.2899,137.3272,137.0006,137.2152,38845.0
2022-08-08 14:30:00,147.04,147.21,146.79,146.79,34203.0,137.2245,137.3832,136.9912,136.9912,34203.0
2022-08-08 14:40:00,146.79,147.1,146.79,147.03,49994.0,136.9912,137.2805,136.9912,137.2152,49994.0
2022-08-08 14:50:00,147.01,147.01,146.55,146.96,103195.0,137.1965,137.1965,136.7672,137.1499,103195.0
2022-08-08 15:00:00,146.95,147.25,146.91,147.07,61733.0,137.1405,137.4205,137.1032,137.2525,61733.0
2022-08-08 15:10:00,147.07,147.2,146.8,147.03,64325.0,137.2525,137.3739,137.0006,137.2152,64325.0
2022-08-08 15:20:00,147.07,147.48,146.94,147.31,94950.0,137.2525,137.6352,137.1312,137.4765,94950.0
2022-08-08 15:30:00,147.31,147.59,147.14,147.59,100065.0,137.4765,137.7378,137.3179,137.7378,100065.0
2022-08-08 15:40:00,147.58,147.88,147.55,147.73,108555.0,137.7285,138.0085,137.7005,137.8685,108555.0
2022-08-08 15:50:00,147.71,147.96,147.56,147.82,368981.0,137.8498,138.0831,137.7098,137.9525,368981.0
2022-08-09 09:30:00,145.45,146.5,144.84,145.22,239095.0,135.7407,136.7206,135.1714,135.526,239095.0
2022-08-09 09:40:00,145.25,146.1,144.6,144.86,139885.0,135.554,136.3473,134.9474,135.1901,139885.0
2022-08-09 09:50:00,144.92,145.01,143.57,143.61,91353.0,135.246,135.33,133.9862,134.0235,91353.0
2022-08-09 10:00:00,143.61,143.66,142.74,142.78,199647.0,134.0235,134.0702,133.2116,133.2489,199647.0
2022-08-09 10:10:00,142.8,143.68,142.75,143.55,109829.0,133.2676,134.0888,133.2209,133.9675,109829.0
2022-08-09 10:20:00,143.54,143.68,143.08,143.4,130077.0,133.9582,134.0888,133.5289,133.8275,130077.0
2022-08-09 10:30:00,143.36,143.64,143.26,143.39,56787.0,133.7902,134.0515,133.6969,133.8182,56787.0
2022-08-09 10:40:00,143.39,143.88,143.14,143.83,76999.0,133.8182,134.2755,133.5849,134.2288,76999.0
2022-08-09 10:50:00,143.85,144.06,143.35,143.44,75381.0,134.2475,134.4435,133.7809,133.8648,75381.0
2022-08-09 11:00:00,143.4,143.4,142.8,143.07,85531.0,133.8275,133.8275,133.2676,133.5195,85531.0
2022-08-09 11:10:00,143.09,143.79,143.04,143.64,94558.0,133.5382,134.1915,133.4915,134.0515,94558.0
2022-08-09 11:20:00,143.62,143.74,143.32,143.53,87733.0,134.0328,134.1448,133.7529,133.9488,87733.0
2022-08-09 11:30:00,143.54,143.61,142.7,142.71,83919.0,133.9582,134.0235,133.1742,133.1836,83919.0
2022-08-09 11:40:00,142.7,142.82,142.42,142.71,81822.0,133.1742,133.2862,132.9129,133.1836,81822.0
2022-08-09 11:50:00,142.7,142.7,142.05,142.34,47928.0,133.1742,133.1742,132.5676,132.8383,47928.0
2022-08-09 12:00:00,142.31,142.39,141.98,142.08,60515.0,132.8103,132.8849,132.5023,132.5956,60515.0
2022-08-09 12:10:00,142.1,142.17,141.78,141.95,72424.0,132.6143,132.6796,132.3157,132.4743,72424.0
2022-08-09 12:20:00,141.96,142.14,141.31,141.5,97596.0,132.4836,132.6516,131.877,132.0543,97596.0
2022-08-09 12:30:00,141.48,141.9,141.42,141.83,88936.0,132.0357,132.4276,131.9797,132.3623,88936.0
2022-08-09 12:40:00,141.83,142.06,141.68,142.02,62838.0,132.3623,132.577,132.2223,132.5396,62838.0
2022-08-09 12:50:00,142.05,142.08,141.75,142.0,44640.0,132.5676,132.5956,132.2877,132.521,44640.0
2022-08-09 13:00:00,142.09,142.38,142.08,142.35,49155.0,132.605,132.8756,132.5956,132.8476,49155.0
2022-08-09 13:10:00,142.34,142.54,142.22,142.36,49244.0,132.8383,133.0249,132.7263,132.8569,49244.0
2022-08-09 13:20:00,142.37,142.7,142.3,142.7,28100.0,132.8663,133.1742,132.8009,133.1742,28100.0
2022-08-09 13:30:00,142.66,142.67,142.16,142.37,55679.0,133.1369,133.1462,132.6703,132.8663,55679.0
2022-08-09 13:40:00,142.35,142.71,142.08,142.61,73531.0,132.8476,133.1836,132.5956,133.0903,73531.0
2022-08-09 13:50:00,142.57,142.85,142.42,142.82,36273.0,133.0529,133.3142,132.9129,133.2862,36273.0
2022-08-09 14:00:00,142.86,143.04,142.62,142.66,42076.0,133.3236,133.4915,133.0996,133.1369,42076.0
2022-08-09 14:10:00,142.69,142.78,142.29,142.32,36986.0,133.1649,133.2489,132.7916,132.8196,36986.0
2022-08-09 14:20:00,142.3,142.45,142.15,142.4,38282.0,132.8009,132.9409,132.661,132.8943,38282.0
2022-08-09 14:30:00,142.37,142.85,142.33,142.54,51848.0,132.8663,133.3142,132.8289,133.0249,51848.0
2022-08-09 14:40:00,142.52,143.06,142.41,143.06,24658.0,133.0063,133.5102,132.9036,133.5102,24658.0
2022-08-09 14:50:00,143.08,143.5,143.06,143.12,71280.0,133.5289,133.9208,133.5102,133.5662,71280.0
2022-08-09 15:00:00,143.12,143.32,143.01,143.09,90946.0,133.5662,133.7529,133.4635,133.5382,90946.0
2022-08-09 15:10:00,143.09,143.19,142.84,143.01,87412.0,133.5382,133.6315,133.3049,133.4635,87412.0
2022-08-09 15:20:00,143.0,143.22,142.8,142.81,111966.0,133.4542,133.6595,133.2676,133.2769,111966.0
2022-08-09 15:30:00,142.81,142.84,142.41,142.67,148321.0,133.2769,133.3049,132.9036,133.1462,148321.0
2022-08-09 15:40:00,142.67,142.74,142.44,142.65,151775.0,133.1462,133.2116,132.9316,133.1276,151775.0
2022-08-09 15:50:00,142.65,142.86,142.36,142.46,424585.0,133.1276,133.3236,132.8569,132.9503,424585.0
2022-08-10 09:30:00,145.65,146.05,143.69,143.89,184242.0,135.9273,136.3006,134.0982,134.2848,184242.0
2022-08-10 09:40:00,143.81,144.64,143.72,144.64,126954.0,134.2101,134.9847,134.1262,134.9847,126954.0
2022-08-10 09:50:00,144.66,145.06,144.51,145.06,93211.0,135.0034,135.3767,134.8634,135.3767,93211.0
2022-08-10 10:00:00,145.09,145.39,144.81,145.24,137544.0,135.4047,135.6847,135.1434,135.5447,137544.0
2022-08-10 10:10:00,145.25,145.55,144.51,144.55,170095.0,135.554,135.834,134.8634,134.9007,170095.0
2022-08-10 10:20:00,144.54,145.1,144.32,144.73,78338.0,134.8914,135.414,134.6861,135.0687,78338.0
2022-08-10 10:30:00,144.66,145.08,144.41,145.07,101754.0,135.0034,135.3954,134.7701,135.386,101754.0
2022-08-10 10:40:00,145.05,145.25,144.94,145.11,88426.0,135.3674,135.554,135.2647,135.4234,88426.0
2022-08-10 10:50:00,145.14,145.65,145.09,145.57,74259.0,135.4514,135.9273,135.4047,135.8527,74259.0
2022-08-10 11:00:00,145.6,146.29,145.6,146.1,120835.0,135.8807,136.5246,135.8807,136.3473,120835.0
2022-08-10 11:10:00,146.1,146.1,145.59,145.74,141120.0,136.3473,136.3473,135.8713,136.0113,141120.0
2022-08-10 11:20:00,145.76,146.56,145.76,146.49,100082.0,136.03,136.7766,136.03,136.7112,100082.0
2022-08-10 11:30:00,146.5,146.8,146.21,146.29,109386.0,136.7206,137.0006,136.4499,136.5246,109386.0
2022-08-10 11:40:00,146.29,146.72,146.25,146.39,61251.0,136.5246,136.9259,136.4873,136.6179,61251.0
2022-08-10 11:50:00,146.39,146.63,146.2,146.4,56009.0,136.6179,136.8419,136.4406,136.6273,56009.0
2022-08-10 12:00:00,146.4,146.58,146.14,146.2,132838.0,136.6273,136.7952,136.3846,136.4406,132838.0
2022-08-10 12:10:00,146.21,146.29,145.76,145.77,55203.0,136.4499,136.5246,136.03,136.0393,55203.0
2022-08-10 12:20:00,145.75,145.81,145.54,145.71,34588.0,136.0206,136.0766,135.8247,135.9833,34588.0
2022-08-10 12:30:00,145.73,145.84,145.58,145.75,109424.0,136.002,136.1046,135.862,136.0206,109424.0
2022-08-10 12:40:00,145.74,145.87,145.41,145.5,66543.0,136.0113,136.1326,135.7033,135.7873,66543.0
2022-08-10 12:50:00,145.48,145.64,145.24,145.53,48803.0,135.7687,135.918,135.5447,135.8153,48803.0
2022-08-10 13:00:00,145.53,145.72,145.23,145.68,43786.0,135.8153,135.9926,135.5354,135.9553,43786.0
2022-08-10 13:10:00,145.67,145.95,145.67,145.88,41718.0,135.946,136.2073,135.946,136.142,41718.0
2022-08-10 13:20:00,145.87,145.9,145.59,145.62,50018.0,136.1326,136.1606,135.8713,135.8993,50018.0
2022-08-10 13:30:00,145.62,145.85,145.47,145.85,48727.0,135.8993,136.114,135.7593,136.114,48727.0
2022-08-10 13:40:00,145.86,146.34,145.74,146.33,57480.0,136.1233,136.5713,136.0113,136.5619,57480.0
2022-08-10 13:50:00,146.31,146.48,146.14,146.21,58100.0,136.5433,136.7019,136.3846,136.4499,58100.0
2022-08-10 14:00:00,146.22,146.31,146.07,146.23,33984.0,136.4593,136.5433,136.3193,136.4686,33984.0
2022-08-10 14:10:00,146.2,146.2,145.72,145.76,55522.0,136.4406,136.4406,135.9926,136.03,55522.0
2022-08-10 14:20:00,145.76,145.88,145.71,145.78,41203.0,136.03,136.142,135.9833,136.0486,41203.0
2022-08-10 14:30:00,145.76,145.94,145.52,145.92,47393.0,136.03,136.198,135.806,136.1793,47393.0
2022-08-10 14:40:00,145.95,146.09,145.74,145.79,37306.0,136.2073,136.3379,136.0113,136.058,37306.0
2022-08-10 14:50:00,145.72,145.94,145.55,145.59,38661.0,135.9926,136.198,135.834,135.8713,38661.0
2022-08-10 15:00:00,145.56,145.72,145.45,145.61,71796.0,135.8433,135.9926,135.7407,135.89,71796.0
2022-08-10 15:10:00,145.61,146.22,145.61,146.14,67403.0,135.89,136.4593,135.89,136.3846,67403.0
2022-08-10 15:20:00,146.14,146.39,146.01,146.27,70622.0,136.3846,136.6179,136.2633,136.5059,70622.0
2022-08-10 15:30:00,146.27,146.55,146.05,146.53,117597.0,136.5059,136.7672,136.3006,136.7486,117597.0
2022-08-10 15:40:00,146.51,146.76,146.32,146.71,158096.0,136.7299,136.9632,136.5526,136.9166,158096.0
2022-08-10 15:50:00,146.71,147.18,146.53,146.99,485468.0,136.9166,137.3552,136.7486,137.1779,485468.0
2022-08-11 09:30:00,147.81,149.55,147.81,149.55,222333.0,137.9431,139.567,137.9431,139.567,222333.0
2022-08-11 09:40:00,149.52,150.39,149.47,150.3,162371.0,139.539,140.3509,139.4923,140.2669,162371.0
2022-08-11 09:50:00,150.27,150.46,149.86,150.15,66840.0,140.2389,140.4162,139.8563,140.1269,66840.0
2022-08-11 10:00:00,150.16,150.69,150.13,150.64,106529.0,140.1363,140.6309,140.1083,140.5842,106529.0
2022-08-11 10:10:00,150.68,151.64,150.62,151.52,114275.0,140.6215,141.5175,140.5656,141.4055,114275.0
2022-08-11 10:20:00,151.51,151.51,150.85,151.07,109494.0,141.3961,141.3961,140.7802,140.9855,109494.0
2022-08-11 10:30:00,151.09,151.52,150.93,151.13,207334.0,141.0042,141.4055,140.8549,141.0415,207334.0
2022-08-11 10:40:00,151.1,151.17,150.67,150.74,147113.0,141.0135,141.0788,140.6122,140.6775,147113.0
2022-08-11 10:50:00,150.73,151.11,150.7,150.99,52140.0,140.6682,141.0228,140.6402,140.9109,52140.0
2022-08-11 11:00:00,150.99,151.07,149.79,149.82,179907.0,140.9109,140.9855,139.791,139.819,179907.0
2022-08-11 11:10:00,149.81,150.0,149.12,149.14,63464.0,139.8096,139.9869,139.1657,139.1843,63464.0
2022-08-11 11:20:00,149.12,149.61,149.1,149.56,58914.0,139.1657,139.623,139.147,139.5763,58914.0
2022-08-11 11:30:00,149.57,149.88,149.33,149.36,43549.0,139.5856,139.875,139.3617,139.3897,43549.0
2022-08-11 11:40:00,149.34,149.72,148.84,148.9,158508.0,139.371,139.7256,138.9044,138.9604,158508.0
2022-08-11 11:50:00,148.9,148.91,148.49,148.58,57760.0,138.9604,138.9697,138.5777,138.6617,57760.0
2022-08-11 12:00:00,148.61,149.27,148.56,148.84,41113.0,138.6897,139.3057,138.6431,138.9044,41113.0
2022-08-11 12:10:00,148.84,149.11,148.63,148.88,39058.0,138.9044,139.1564,138.7084,138.9417,39058.0
2022-08-11 12:20:00,148.84,149.1,148.55,149.09,26194.0,138.9044,139.147,138.6337,139.1377,26194.0
2022-08-11 12:30:00,149.09,149.45,149.09,149.13,33166.0,139.1377,139.4737,139.1377,139.175,33166.0
2022-08-11 12:40:00,149.12,149.28,148.96,149.23,23065.0,139.1657,139.315,139.0164,139.2683,23065.0
2022-08-11 12:50:00,149.21,149.56,149.18,149.49,22536.0,139.2497,139.5763,139.2217,139.511,22536.0
2022-08-11 13:00:00,149.55,149.64,149.03,149.04,26088.0,139.567,139.651,139.0817,139.091,26088.0
2022-08-11 13:10:00,149.01,149.53,149.01,149.49,28561.0,139.063,139.5483,139.063,139.511,28561.0
2022-08-11 13:20:00,149.47,149.67,149.18,149.27,22516.0,139.4923,139.679,139.2217,139.3057,22516.0
2022-08-11 13:30:00,149.26,149.31,148.82,149.21,38733.0,139.2963,139.343,138.8857,139.2497,38733.0
2022-08-11 13:40:00,149.22,149.44,149.19,149.25,25765.0,139.259,139.4643,139.231,139.287,25765.0
2022-08-11 13:50:00,149.28,149.58,149.1,149.23,49211.0,139.315,139.595,139.147,139.2683,49211.0
2022-08-11 14:00:00,149.21,149.21,148.7,148.79,39455.0,139.2497,139.2497,138.7737,138.8577,39455.0
2022-08-11 14:10:00,148.78,148.87,148.51,148.86,40057.0,138.8484,138.9324,138.5964,138.923,40057.0
2022-08-11 14:20:00,148.86,148.89,148.73,148.81,16693.0,138.923,138.951,138.8017,138.8764,16693.0
2022-08-11 14:30:00,148.8,148.84,148.48,148.55,41674.0,138.867,138.9044,138.5684,138.6337,41674.0
2022-08-11 14:40:00,148.56,148.6,148.15,148.29,27817.0,138.6431,138.6804,138.2604,138.3911,27817.0
2022-08-11 14:50:00,148.26,148.26,147.78,148.02,48129.0,138.3631,138.3631,137.9151,138.1391,48129.0
2022-08-11 15:00:00,148.03,148.03,147.53,147.69,47146.0,138.1484,138.1484,137.6818,137.8311,47146.0
2022-08-11 15:10:00,147.73,147.79,147.27,147.65,61503.0,137.8685,137.9245,137.4392,137.7938,61503.0
2022-08-11 15:20:00,147.67,147.8,147.52,147.8,43363.0,137.8125,137.9338,137.6725,137.9338,43363.0
2022-08-11 15:30:00,147.8,147.85,147.29,147.38,113245.0,137.9338,137.9805,137.4578,137.5418,113245.0
2022-08-11 15:40:00,147.35,147.46,147.02,147.33,141651.0,137.5138,137.6165,137.2059,137.4952,141651.0
2022-08-11 15:50:00,147.33,148.06,147.33,147.83,338695.0,137.4952,138.1764,137.4952,137.9618,338695.0
2022-08-12 09:30:00,148.0,148.5,147.18,148.03,164483.0,138.1204,138.5871,137.3552,138.1484,164483.0
2022-08-12 09:40:00,148.14,149.67,148.1,149.2,121840.0,138.2511,139.679,138.2138,139.2403,121840.0
2022-08-12 09:50:00,149.2,149.64,148.87,149.35,97121.0,139.2403,139.651,138.9324,139.3803,97121.0
2022-08-12 10:00:00,149.31,149.56,148.66,149.48,89244.0,139.343,139.5763,138.7364,139.5017,89244.0
2022-08-12 10:10:00,149.47,150.24,149.41,150.19,82280.0,139.4923,140.2109,139.4363,140.1643,82280.0
2022-08-12 10:20:00,150.18,150.18,149.55,149.64,69326.0,140.1549,140.1549,139.567,139.651,69326.0
2022-08-12 10:30:00,149.63,149.81,149.1,149.16,41515.0,139.6416,139.8096,139.147,139.203,41515.0
2022-08-12 10:40:00,149.13,149.22,148.86,149.14,39597.0,139.175,139.259,138.923,139.1843,39597.0
2022-08-12 10:50:00,149.18,149.69,149.17,149.52,45187.0,139.2217,139.6976,139.2123,139.539,45187.0
2022-08-12 11:00:00,149.5,149.84,149.29,149.5,35879.0,139.5203,139.8376,139.3243,139.5203,35879.0
2022-08-12 11:10:00,149.51,149.83,149.42,149.65,34745.0,139.5297,139.8283,139.4457,139.6603,34745.0
2022-08-12 11:20:00,149.64,149.81,149.53,149.7,33163.0,139.651,139.8096,139.5483,139.707,33163.0
2022-08-12 11:30:00,149.75,149.89,149.64,149.8,30632.0,139.7536,139.8843,139.651,139.8003,30632.0
2022-08-12 11:40:00,149.77,149.84,149.6,149.74,20388.0,139.7723,139.8376,139.6136,139.7443,20388.0
2022-08-12 11:50:00,149.74,149.78,149.35,149.42,43710.0,139.7443,139.7816,139.3803,139.4457,43710.0
2022-08-12 12:00:00,149.43,149.77,149.34,149.6,37434.0,139.455,139.7723,139.371,139.6136,37434.0
2022-08-12 12:10:00,149.62,149.83,149.54,149.77,29126.0,139.6323,139.8283,139.5576,139.7723,29126.0
2022-08-12 12:20:00,149.8,150.06,149.78,150.01,73718.0,139.8003,140.0429,139.7816,139.9963,73718.0
2022-08-12 12:30:00,150.02,150.03,149.63,149.68,35536.0,140.0056,140.0149,139.6416,139.6883,35536.0
2022-08-12 12:40:00,149.64,149.88,149.46,149.59,52599.0,139.651,139.875,139.483,139.6043,52599.0
2022-08-12 12:50:00,149.59,149.65,149.45,149.59,39278.0,139.6043,139.6603,139.4737,139.6043,39278.0
2022-08-12 13:00:00,149.57,149.92,149.5,149.92,23983.0,139.5856,139.9123,139.5203,139.9123,23983.0
2022-08-12 13:10:00,149.94,150.25,149.89,150.2,67722.0,139.9309,140.2203,139.8843,140.1736,67722.0
2022-08-12 13:20:00,150.2,150.28,150.11,150.15,54679.0,140.1736,140.2482,140.0896,140.1269,54679.0
2022-08-12 13:30:00,150.18,150.25,150.06,150.12,33082.0,140.1549,140.2203,140.0429,140.0989,33082.0
2022-08-12 13:40:00,150.14,150.29,150.13,150.27,36374.0,140.1176,140.2576,140.1083,140.2389,36374.0
2022-08-12 13:50:00,150.28,150.38,150.23,150.25,51297.0,140.2482,140.3416,140.2016,140.2203,51297.0
2022-08-12 14:00:00,150.3,150.37,150.23,150.32,35882.0,140.2669,140.3322,140.2016,140.2856,35882.0
2022-08-12 14:10:00,150.32,150.39,150.24,150.25,23950.0,140.2856,140.3509,140.2109,140.2203,23950.0
2022-08-12 14:20:00,150.3,150.34,150.21,150.29,44329.0,140.2669,140.3042,140.1829,140.2576,44329.0
2022-08-12 14:30:00,150.29,150.66,150.28,150.65,79653.0,140.2576,140.6029,140.2482,140.5936,79653.0
2022-08-12 14:40:00,150.67,151.14,150.61,151.08,86548.0,140.6122,141.0508,140.5562,140.9948,86548.0
2022-08-12 14:50:00,151.08,151.18,150.66,150.79,71661.0,140.9948,141.0882,140.6029,140.7242,71661.0
2022-08-12 15:00:00,150.71,150.98,150.56,150.88,51563.0,140.6495,140.9015,140.5096,140.8082,51563.0
2022-08-12 15:10:00,150.89,151.11,150.88,151.1,73695.0,140.8175,141.0228,140.8082,141.0135,73695.0
2022-08-12 15:20:00,151.09,151.36,150.96,151.29,54779.0,141.0042,141.2562,140.8829,141.1908,54779.0
2022-08-12 15:30:00,151.3,151.47,151.24,151.44,91722.0,141.2002,141.3588,141.1442,141.3308,91722.0
2022-08-12 15:40:00,151.44,151.44,151.12,151.3,105890.0,141.3308,141.3308,141.0322,141.2002,105890.0
2022-08-12 15:50:00,151.3,151.36,150.95,151.29,301078.0,141.2002,141.2562,140.8735,141.1908,301078.0
2022-08-15 09:30:00,150.12,150.74,149.4,149.95,235645.0,140.0989,140.6775,139.427,139.9403,235645.0
2022-08-15 09:40:00,149.87,150.18,148.4,149.24,219084.0,139.8656,140.1549,138.4937,139.2777,219084.0
2022-08-15 09:50:00,149.25,150.21,149.2,150.01,97423.0,139.287,140.1829,139.2403,139.9963,97423.0
2022-08-15 10:00:00,149.91,149.99,149.3,149.52,72092.0,139.9029,139.9776,139.3337,139.539,72092.0
2022-08-15 10:10:00,149.59,149.73,148.96,149.07,48522.0,139.6043,139.735,139.0164,139.119,48522.0
2022-08-15 10:20:00,149.03,149.06,148.4,148.89,116894.0,139.0817,139.1097,138.4937,138.951,116894.0
2022-08-15 10:30:00,148.84,149.36,148.84,149.23,56893.0,138.9044,139.3897,138.9044,139.2683,56893.0
2022-08-15 10:40:00,149.17,149.64,148.95,148.97,36264.0,139.2123,139.651,139.007,139.0257,36264.0
2022-08-15 10:50:00,148.95,149.44,148.8,149.2,38054.0,139.007,139.4643,138.867,139.2403,38054.0
2022-08-15 11:00:00,149.18,149.48,149.02,149.13,33233.0,139.2217,139.5017,139.0724,139.175,33233.0
2022-08-15 11:10:00,149.14,149.17,148.78,149.15,30540.0,139.1843,139.2123,138.8484,139.1937,30540.0
2022-08-15 11:20:00,149.23,149.55,149.13,149.39,26031.0,139.2683,139.567,139.175,139.4177,26031.0
2022-08-15 11:30:00,149.41,149.98,149.41,149.98,51384.0,139.4363,139.9683,139.4363,139.9683,51384.0
2022-08-15 11:40:00,149.96,150.33,149.81,150.3,40841.0,139.9496,140.2949,139.8096,140.2669,40841.0
2022-08-15 11:50:00,150.31,150.45,150.11,150.4,24640.0,140.2762,140.4069,140.0896,140.3602,24640.0
2022-08-15 12:00:00,150.4,150.41,150.23,150.33,31091.0,140.3602,140.3696,140.2016,140.2949,31091.0
2022-08-15 12:10:00,150.33,150.45,150.11,150.23,53681.0,140.2949,140.4069,140.0896,140.2016,53681.0
2022-08-15 12:20:00,150.23,150.42,150.19,150.33,73152.0,140.2016,140.3789,140.1643,140.2949,73152.0
2022-08-15 12:30:00,150.29,150.46,150.23,150.34,51033.0,140.2576,140.4162,140.2016,140.3042,51033.0
2022-08-15 12:40:00,150.36,150.58,150.22,150.45,55032.0,140.3229,140.5282,140.1923,140.4069,55032.0
2022-08-15 12:50:00,150.4,150.82,150.37,150.8,27056.0,140.3602,140.7522,140.3322,140.7335,27056.0
2022-08-15 13:00:00,150.82,150.93,150.64,150.88,18175.0,140.7522,140.8549,140.5842,140.8082,18175.0
2022-08-15 13:10:00,150.88,151.05,150.85,150.89,71471.0,140.8082,140.9668,140.7802,140.8175,71471.0
2022-08-15 13:20:00,150.92,151.01,150.8,150.87,13165.0,140.8455,140.9295,140.7335,140.7989,13165.0
2022-08-15 13:30:00,150.88,150.94,150.5,150.5,20003.0,140.8082,140.8642,140.4536,140.4536,20003.0
2022-08-15 13:40:00,150.5,150.62,150.48,150.62,29120.0,140.4536,140.5656,140.4349,140.5656,29120.0
2022-08-15 13:50:00,150.61,150.69,150.5,150.67,20419.0,140.5562,140.6309,140.4536,140.6122,20419.0
2022-08-15 14:00:00,150.62,150.74,150.42,150.42,20103.0,140.5656,140.6775,140.3789,140.3789,20103.0
2022-08-15 14:10:00,150.44,150.67,150.39,150.62,22671.0,140.3976,140.6122,140.3509,140.5656,22671.0
2022-08-15 14:20:00,150.62,150.65,150.45,150.61,49191.0,140.5656,140.5936,140.4069,140.5562,49191.0
2022-08-15 14:30:00,150.64,151.17,150.64,151.1,33257.0,140.5842,141.0788,140.5842,141.0135,33257.0
2022-08-15 14:40:00,151.11,151.35,151.08,151.34,34594.0,141.0228,141.2468,140.9948,141.2375,34594.0
2022-08-15 14:50:00,151.33,151.72,151.3,151.7,79758.0,141.2282,141.5921,141.2002,141.5735,79758.0
2022-08-15 15:00:00,151.68,152.06,151.67,152.05,112702.0,141.5548,141.9094,141.5455,141.9001,112702.0
2022-08-15 15:10:00,152.06,152.64,151.97,152.64,126556.0,141.9094,142.4507,141.8254,142.4507,126556.0
2022-08-15 15:20:00,152.63,152.7,152.3,152.37,89157.0,142.4414,142.5067,142.1334,142.1987,89157.0
2022-08-15 15:30:00,152.36,152.47,152.13,152.45,93696.0,142.1894,142.2921,141.9748,142.2734,93696.0
2022-08-15 15:40:00,152.46,152.66,152.31,152.54,86850.0,142.2827,142.4694,142.1427,142.3574,86850.0
2022-08-15 15:50:00,152.55,152.58,151.95,152.13,318016.0,142.3667,142.3947,141.8068,141.9748,318016.0
2022-08-16 09:30:00,151.43,151.64,150.6,150.88,177155.0,141.3215,141.5175,140.5469,140.8082,177155.0
2022-08-16 09:40:00,150.85,150.96,149.88,150.12,150787.0,140.7802,140.8829,139.875,140.0989,150787.0
2022-08-16 09:50:00,150.13,150.63,149.79,150.6,67479.0,140.1083,140.5749,139.791,140.5469,67479.0
2022-08-16 10:00:00,150.59,150.64,149.94,150.29,54933.0,140.5376,140.5842,139.9309,140.2576,54933.0
2022-08-16 10:10:00,150.27,150.81,150.18,150.37,90139.0,140.2389,140.7429,140.1549,140.3322,90139.0
2022-08-16 10:20:00,150.34,150.36,149.68,149.81,127220.0,140.3042,140.3229,139.6883,139.8096,127220.0
2022-08-16 10:30:00,149.79,149.79,148.85,149.21,122252.0,139.791,139.791,138.9137,139.2497,122252.0
2022-08-16 10:40:00,149.26,149.86,149.11,149.65,95705.0,139.2963,139.8563,139.1564,139.6603,95705.0
2022-08-16 10:50:00,149.66,149.93,149.08,149.24,56459.0,139.6696,139.9216,139.1284,139.2777,56459.0
2022-08-16 11:00:00,149.18,149.53,149.11,149.37,39568.0,139.2217,139.5483,139.1564,139.399,39568.0
2022-08-16 11:10:00,149.33,152.49,149.33,150.38,125331.0,139.3617,142.3107,139.3617,140.3416,125331.0
2022-08-16 11:20:00,150.36,150.36,149.94,150.28,36434.0,140.3229,140.3229,139.9309,140.2482,36434.0
2022-08-16 11:30:00,150.27,150.58,150.14,150.36,34903.0,140.2389,140.5282,140.1176,140.3229,34903.0
2022-08-16 11:40:00,150.36,150.39,150.18,150.18,39847.0,140.3229,140.3509,140.1549,140.1549,39847.0
2022-08-16 11:50:00,150.18,150.87,150.18,150.73,104159.0,140.1549,140.7989,140.1549,140.6682,104159.0
2022-08-16 12:00:00,150.72,150.78,150.43,150.6,42726.0,140.6589,140.7149,140.3882,140.5469,42726.0
2022-08-16 12:10:00,150.58,151.17,150.39,151.13,107865.0,140.5282,141.0788,140.3509,141.0415,107865.0
2022-08-16 12:20:00,151.12,151.14,150.56,150.63,41019.0,141.0322,141.0508,140.5096,140.5749,41019.0
2022-08-16 12:30:00,150.62,150.87,150.51,150.74,36392.0,140.5656,140.7989,140.4629,140.6775,36392.0
2022-08-16 12:40:00,150.74,150.82,150.43,150.48,50501.0,140.6775,140.7522,140.3882,140.4349,50501.0
2022-08-16 12:50:00,150.41,150.83,150.37,150.69,51671.0,140.3696,140.7615,140.3322,140.6309,51671.0
2022-08-16 13:00:00,150.7,151.08,150.65,151.08,82869.0,140.6402,140.9948,140.5936,140.9948,82869.0
2022-08-16 13:10:00,151.09,151.09,150.76,150.92,42830.0,141.0042,141.0042,140.6962,140.8455,42830.0
2022-08-16 13:20:00,150.95,151.07,150.86,150.94,35703.0,140.8735,140.9855,140.7895,140.8642,35703.0
2022-08-16 13:30:00,150.96,151.44,150.92,151.4,55416.0,140.8829,141.3308,140.8455,141.2935,55416.0
2022-08-16 13:40:00,151.39,151.55,151.35,151.47,80678.0,141.2842,141.4335,141.2468,141.3588,80678.0
2022-08-16 13:50:00,151.47,151.48,151.21,151.28,24336.0,141.3588,141.3681,141.1162,141.1815,24336.0
2022-08-16 14:00:00,151.29,151.72,151.24,151.72,41963.0,141.1908,141.5921,141.1442,141.5921,41963.0
2022-08-16 14:10:00,151.71,151.91,151.71,151.73,30431.0,141.5828,141.7694,141.5828,141.6015,30431.0
2022-08-16 14:20:00,151.74,151.77,151.3,151.4,38007.0,141.6108,141.6388,141.2002,141.2935,38007.0
2022-08-16 14:30:00,151.39,151.39,150.37,150.54,52968.0,141.2842,141.2842,140.3322,140.4909,52968.0
2022-08-16 14:40:00,150.54,150.63,149.98,150.24,90335.0,140.4909,140.5749,139.9683,140.2109,90335.0
2022-08-16 14:50:00,150.24,150.24,149.89,150.13,86840.0,140.2109,140.2109,139.8843,140.1083,86840.0
2022-08-16 15:00:00,150.12,150.19,149.71,149.91,73014.0,140.0989,140.1643,139.7163,139.9029,73014.0
2022-08-16 15:10:00,149.88,149.93,149.6,149.9,48287.0,139.875,139.9216,139.6136,139.8936,48287.0
2022-08-16 15:20:00,149.88,150.22,149.66,150.15,47205.0,139.875,140.1923,139.6696,140.1269,47205.0
2022-08-16 15:30:00,150.16,150.42,150.09,150.26,72119.0,140.1363,140.3789,140.0709,140.2296,72119.0
2022-08-16 15:40:00,150.27,150.41,150.01,150.35,107650.0,140.2389,140.3696,139.9963,140.3136,107650.0
2022-08-16 15:50:00,150.35,150.55,149.8,150.04,320247.0,140.3136,140.5002,139.8003,140.0243,320247.0
2022-08-17 09:30:00,148.32,148.74,147.66,148.12,198219.0,138.4191,138.8111,137.8031,138.2324,198219.0
2022-08-17 09:40:00,148.05,148.18,147.75,147.96,73278.0,138.1671,138.2884,137.8871,138.0831,73278.0
2022-08-17 09:50:00,147.97,148.17,147.54,148.1,73674.0,138.0925,138.2791,137.6912,138.2138,73674.0
2022-08-17 10:00:00,148.12,148.44,147.8,147.87,45837.0,138.2324,138.5311,137.9338,137.9991,45837.0
2022-08-17 10:10:00,147.82,148.05,146.67,147.12,131226.0,137.9525,138.1671,136.8792,137.2992,131226.0
2022-08-17 10:20:00,147.06,147.74,147.02,147.47,59870.0,137.2432,137.8778,137.2059,137.6258,59870.0
2022-08-17 10:30:00,147.44,147.49,146.79,147.06,61244.0,137.5978,137.6445,136.9912,137.2432,61244.0
2022-08-17 10:40:00,147.08,147.46,146.85,146.92,40027.0,137.2619,137.6165,137.0472,137.1125,40027.0
2022-08-17 10:50:00,146.82,146.97,146.36,146.53,38285.0,137.0192,137.1592,136.5899,136.7486,38285.0
2022-08-17 11:00:00,146.54,147.03,146.38,146.54,65472.0,136.7579,137.2152,136.6086,136.7579,65472.0
2022-08-17 11:10:00,146.52,147.26,146.41,147.09,99420.0,136.7392,137.4298,136.6366,137.2712,99420.0
2022-08-17 11:20:00,147.09,147.47,146.94,147.11,73521.0,137.2712,137.6258,137.1312,137.2899,73521.0
2022-08-17 11:30:00,147.14,147.33,146.94,147.1,40978.0,137.3179,137.4952,137.1312,137.2805,40978.0
2022-08-17 11:40:00,147.11,147.21,146.6,146.66,38167.0,137.2899,137.3832,136.8139,136.8699,38167.0
2022-08-17 11:50:00,146.68,146.9,146.54,146.83,42492.0,136.8886,137.0939,136.7579,137.0286,42492.0
2022-08-17 12:00:00,146.83,147.23,146.83,146.95,29296.0,137.0286,137.4018,137.0286,137.1405,29296.0
2022-08-17 12:10:00,146.94,147.14,146.69,147.13,25629.0,137.1312,137.3179,136.8979,137.3085,25629.0
2022-08-17 12:20:00,147.12,147.67,147.1,147.59,78398.0,137.2992,137.8125,137.2805,137.7378,78398.0
2022-08-17 12:30:00,147.53,147.99,147.49,147.75,36783.0,137.6818,138.1111,137.6445,137.8871,36783.0
2022-08-17 12:40:00,147.74,147.88,147.63,147.74,32951.0,137.8778,138.0085,137.7751,137.8778,32951.0
2022-08-17 12:50:00,147.75,147.83,147.5,147.64,48521.0,137.8871,137.9618,137.6538,137.7845,48521.0
2022-08-17 13:00:00,147.65,147.75,147.34,147.74,86485.0,137.7938,137.8871,137.5045,137.8778,86485.0
2022-08-17 13:10:00,147.74,147.98,147.67,147.7,69168.0,137.8778,138.1018,137.8125,137.8405,69168.0
2022-08-17 13:20:00,147.69,147.9,147.61,147.88,60920.0,137.8311,138.0271,137.7565,138.0085,60920.0
2022-08-17 13:30:00,147.88,148.13,147.7,148.02,56095.0,138.0085,138.2418,137.8405,138.1391,56095.0
2022-08-17 13:40:00,147.99,148.15,147.94,147.98,51253.0,138.1111,138.2604,138.0645,138.1018,51253.0
2022-08-17 13:50:00,147.95,148.24,147.94,148.1,34259.0,138.0738,138.3444,138.0645,138.2138,34259.0
2022-08-17 14:00:00,148.07,148.9,147.82,148.69,155596.0,138.1858,138.9604,137.9525,138.7644,155596.0
2022-08-17 14:10:00,148.64,149.14,148.43,148.96,86363.0,138.7177,139.1843,138.5217,139.0164,86363.0
2022-08-17 14:20:00,148.94,149.14,148.54,149.08,37835.0,138.9977,139.1843,138.6244,139.1284,37835.0
2022-08-17 14:30:00,149.15,149.63,149.03,149.63,48698.0,139.1937,139.6416,139.0817,139.6416,48698.0
2022-08-17 14:40:00,149.63,149.63,148.87,149.02,45763.0,139.6416,139.6416,138.9324,139.0724,45763.0
2022-08-17 14:50:00,149.05,149.2,148.89,148.97,14731.0,139.1004,139.2403,138.951,139.0257,14731.0
2022-08-17 15:00:00,148.95,149.33,148.94,148.99,44548.0,139.007,139.3617,138.9977,139.0444,44548.0
2022-08-17 15:10:00,149.01,149.04,148.2,148.3,47131.0,139.063,139.091,138.3071,138.4004,47131.0
2022-08-17 15:20:00,148.3,148.88,148.17,148.85,48274.0,138.4004,138.9417,138.2791,138.9137,48274.0
2022-08-17 15:30:00,148.88,148.88,148.57,148.79,90568.0,138.9417,138.9417,138.6524,138.8577,90568.0
2022-08-17 15:40:00,148.8,148.87,148.55,148.69,66956.0,138.867,138.9324,138.6337,138.7644,66956.0
2022-08-17 15:50:00,148.71,149.04,148.3,148.53,279105.0,138.7831,139.091,138.4004,138.6151,279105.0
2022-08-18 09:30:00,147.88,149.49,147.76,149.38,174115.0,138.0085,139.511,137.8965,139.4083,174115.0
2022-08-18 09:40:00,149.28,149.96,149.0,149.0,75114.0,139.315,139.9496,139.0537,139.0537,75114.0
2022-08-18 09:50:00,148.94,149.68,148.8,148.99,49040.0,138.9977,139.6883,138.867,139.0444,49040.0
2022-08-18 10:00:00,148.99,149.38,148.55,149.16,41999.0,139.0444,139.4083,138.6337,139.203,41999.0
2022-08-18 10:10:00,149.15,149.4,148.79,149.4,38793.0,139.1937,139.427,138.8577,139.427,38793.0
2022-08-18 10:20:00,149.36,149.84,149.33,149.48,53673.0,139.3897,139.8376,139.3617,139.5017,53673.0
2022-08-18 10:30:00,149.5,149.88,149.19,149.88,42415.0,139.5203,139.875,139.231,139.875,42415.0
2022-08-18 10:40:00,149.86,150.64,149.83,150.56,92132.0,139.8563,140.5842,139.8283,140.5096,92132.0
2022-08-18 10:50:00,150.58,150.74,150.15,150.4,67175.0,140.5282,140.6775,140.1269,140.3602,67175.0
2022-08-18 11:00:00,150.4,150.64,149.9,150.2,65669.0,140.3602,140.5842,139.8936,140.1736,65669.0
2022-08-18 11:10:00,150.19,150.65,150.17,150.36,49938.0,140.1643,140.5936,140.1456,140.3229,49938.0
2022-08-18 11:20:00,150.35,150.75,150.28,150.63,51410.0,140.3136,140.6869,140.2482,140.5749,51410.0
2022-08-18 11:30:00,150.66,150.85,150.51,150.74,37969.0,140.6029,140.7802,140.4629,140.6775,37969.0
2022-08-18 11:40:00,150.72,150.95,150.47,150.72,34851.0,140.6589,140.8735,140.4256,140.6589,34851.0
2022-08-18 11:50:00,150.77,151.14,150.63,150.86,55962.0,140.7055,141.0508,140.5749,140.7895,55962.0
2022-08-18 12:00:00,150.84,151.13,150.64,150.79,85547.0,140.7709,141.0415,140.5842,140.7242,85547.0
2022-08-18 12:10:00,150.79,150.8,150.49,150.69,41670.0,140.7242,140.7335,140.4442,140.6309,41670.0
2022-08-18 12:20:00,150.68,150.68,150.0,150.19,48008.0,140.6215,140.6215,139.9869,140.1643,48008.0
2022-08-18 12:30:00,150.17,150.24,149.82,149.93,33340.0,140.1456,140.2109,139.819,139.9216,33340.0
2022-08-18 12:40:00,149.89,149.92,149.48,149.65,45055.0,139.8843,139.9123,139.5017,139.6603,45055.0
2022-08-18 12:50:00,149.67,152.5,149.62,151.8,413071.0,139.679,142.3201,139.6323,141.6668,413071.0
2022-08-18 13:00:00,151.77,152.91,150.54,151.84,946561.0,141.6388,142.7027,140.4909,141.7041,946561.0
2022-08-18 13:10:00,151.81,152.17,151.13,151.96,346315.0,141.6761,142.0121,141.0415,141.8161,346315.0
2022-08-18 13:20:00,152.01,152.78,151.91,152.61,282750.0,141.8628,142.5814,141.7694,142.4227,282750.0
2022-08-18 13:30:00,152.65,152.86,152.48,152.63,166844.0,142.46,142.656,142.3014,142.4414,166844.0
2022-08-18 13:40:00,152.65,152.66,152.16,152.29,64961.0,142.46,142.4694,142.0028,142.1241,64961.0
2022-08-18 13:50:00,152.28,152.48,151.96,152.02,92727.0,142.1147,142.3014,141.8161,141.8721,92727.0
2022-08-18 14:00:00,152.04,152.04,151.6,151.81,86052.0,141.8908,141.8908,141.4801,141.6761,86052.0
2022-08-18 14:10:00,151.8,151.81,151.51,151.55,66749.0,141.6668,141.6761,141.3961,141.4335,66749.0
2022-08-18 14:20:00,151.55,151.59,151.2,151.36,93284.0,141.4335,141.4708,141.1068,141.2562,93284.0
2022-08-18 14:30:00,151.34,151.34,150.85,150.91,95663.0,141.2375,141.2375,140.7802,140.8362,95663.0
2022-08-18 14:40:00,150.92,151.26,150.84,151.19,71065.0,140.8455,141.1628,140.7709,141.0975,71065.0
2022-08-18 14:50:00,151.19,151.52,151.1,151.32,95754.0,141.0975,141.4055,141.0135,141.2188,95754.0
2022-08-18 15:00:00,151.3,151.48,151.18,151.31,79327.0,141.2002,141.3681,141.0882,141.2095,79327.0
2022-08-18 15:10:00,151.32,151.61,151.19,151.59,60071.0,141.2188,141.4895,141.0975,141.4708,60071.0
2022-08-18 15:20:00,151.59,151.9,151.45,151.7,96001.0,141.4708,141.7601,141.3401,141.5735,96001.0
2022-08-18 15:30:00,151.71,151.9,151.65,151.73,82456.0,141.5828,141.7601,141.5268,141.6015,82456.0
2022-08-18 15:40:00,151.73,151.9,151.68,151.82,118795.0,141.6015,141.7601,141.5548,141.6854,118795.0
2022-08-18 15:50:00,151.81,151.81,151.03,151.4,395426.0,141.6761,141.6761,140.9482,141.2935,395426.0
2022-08-19 09:30:00,149.2,150.38,148.7,149.55,421836.0,139.2403,140.3416,138.7737,139.567,421836.0
2022-08-19 09:40:00,149.55,149.69,148.51,148.61,118105.0,139.567,139.6976,138.5964,138.6897,118105.0
2022-08-19 09:50:00,148.62,148.74,148.16,148.48,77449.0,138.6991,138.8111,138.2698,138.5684,77449.0
2022-08-19 10:00:00,148.49,148.71,148.06,148.07,57745.0,138.5777,138.7831,138.1764,138.1858,57745.0
2022-08-19 10:10:00,148.03,148.38,147.86,148.06,58609.0,138.1484,138.4751,137.9898,138.1764,58609.0
2022-08-19 10:20:00,148.11,148.31,147.9,148.17,57325.0,138.2231,138.4098,138.0271,138.2791,57325.0
2022-08-19 10:30:00,148.21,148.42,147.71,147.82,100729.0,138.3164,138.5124,137.8498,137.9525,100729.0
2022-08-19 10:40:00,147.8,147.98,147.5,147.84,54915.0,137.9338,138.1018,137.6538,137.9711,54915.0
2022-08-19 10:50:00,147.83,147.84,147.27,147.37,42618.0,137.9618,137.9711,137.4392,137.5325,42618.0
2022-08-19 11:00:00,147.38,147.54,147.25,147.4,53648.0,137.5418,137.6912,137.4205,137.5605,53648.0
2022-08-19 11:10:00,147.39,147.55,147.25,147.51,48558.0,137.5512,137.7005,137.4205,137.6632,48558.0
2022-08-19 11:20:00,147.55,147.9,147.27,147.62,84376.0,137.7005,138.0271,137.4392,137.7658,84376.0
2022-08-19 11:30:00,147.65,147.73,147.3,147.45,67214.0,137.7938,137.8685,137.4672,137.6072,67214.0
2022-08-19 11:40:00,147.47,148.1,147.46,147.86,71835.0,137.6258,138.2138,137.6165,137.9898,71835.0
2022-08-19 11:50:00,147.88,148.0,147.57,147.6,51288.0,138.0085,138.1204,137.7192,137.7471,51288.0
2022-08-19 12:00:00,147.56,147.64,147.45,147.52,36658.0,137.7098,137.7845,137.6072,137.6725,36658.0
2022-08-19 12:10:00,147.51,148.05,147.51,147.97,40136.0,137.6632,138.1671,137.6632,138.0925,40136.0
2022-08-19 12:20:00,148.0,148.17,147.85,147.99,28060.0,138.1204,138.2791,137.9805,138.1111,28060.0
2022-08-19 12:30:00,147.96,148.35,147.86,148.32,49826.0,138.0831,138.4471,137.9898,138.4191,49826.0
2022-08-19 12:40:00,148.28,148.36,148.1,148.1,38719.0,138.3818,138.4564,138.2138,138.2138,38719.0
2022-08-19 12:50:00,148.11,148.39,148.04,148.23,18753.0,138.2231,138.4844,138.1578,138.3351,18753.0
2022-08-19 13:00:00,148.22,148.35,148.07,148.16,27798.0,138.3258,138.4471,138.1858,138.2698,27798.0
2022-08-19 13:10:00,148.17,148.18,147.85,147.85,35853.0,138.2791,138.2884,137.9805,137.9805,35853.0
2022-08-19 13:20:00,147.87,147.87,147.39,147.43,48194.0,137.9991,137.9991,137.5512,137.5885,48194.0
2022-08-19 13:30:00,147.36,147.39,146.9,147.16,115883.0,137.5232,137.5512,137.0939,137.3365,115883.0
2022-08-19 13:40:00,147.15,147.29,147.13,147.21,27558.0,137.3272,137.4578,137.3085,137.3832,27558.0
2022-08-19 13:50:00,147.23,147.52,147.21,147.49,32597.0,137.4018,137.6725,137.3832,137.6445,32597.0
2022-08-19 14:00:00,147.45,147.62,147.4,147.42,18784.0,137.6072,137.7658,137.5605,137.5792,18784.0
2022-08-19 14:10:00,147.43,147.47,147.1,147.13,33992.0,137.5885,137.6258,137.2805,137.3085,33992.0
2022-08-19 14:20:00,147.13,147.45,147.1,147.44,24727.0,137.3085,137.6072,137.2805,137.5978,24727.0
2022-08-19 14:30:00,147.44,147.54,147.26,147.37,24384.0,137.5978,137.6912,137.4298,137.5325,24384.0
2022-08-19 14:40:00,147.34,147.62,147.3,147.48,49617.0,137.5045,137.7658,137.4672,137.6352,49617.0
2022-08-19 14:50:00,147.51,147.57,147.19,147.33,28728.0,137.6632,137.7192,137.3645,137.4952,28728.0
2022-08-19 15:00:00,147.35,147.44,147.01,147.07,32895.0,137.5138,137.5978,137.1965,137.2525,32895.0
2022-08-19 15:10:00,147.08,147.39,147.08,147.28,46671.0,137.2619,137.5512,137.2619,137.4485,46671.0
2022-08-19 15:20:00,147.28,147.47,147.21,147.45,42509.0,137.4485,137.6258,137.3832,137.6072,42509.0
2022-08-19 15:30:00,147.45,147.79,147.34,147.69,119584.0,137.6072,137.9245,137.5045,137.8311,119584.0
2022-08-19 15:40:00,147.68,147.73,147.35,147.6,74266.0,137.8218,137.8685,137.5138,137.7471,74266.0
2022-08-19 15:50:00,147.61,147.89,147.32,147.61,262615.0,137.7565,138.0178,137.4858,137.7565,262615.0
2022-08-22 09:30:00,145.3,145.82,144.24,144.27,302212.0,135.6007,136.086,134.6114,134.6394,302212.0
2022-08-22 09:40:00,144.31,145.26,144.29,144.56,58706.0,134.6768,135.5634,134.6581,134.9101,58706.0
2022-08-22 09:50:00,144.54,144.96,144.35,144.58,47978.0,134.8914,135.2834,134.7141,134.9287,47978.0
2022-08-22 10:00:00,144.55,144.62,144.06,144.35,65103.0,134.9007,134.9661,134.4435,134.7141,65103.0
2022-08-22 10:10:00,144.34,144.63,144.13,144.36,57059.0,134.7048,134.9754,134.5088,134.7234,57059.0
2022-08-22 10:20:00,144.35,144.39,143.88,143.94,76397.0,134.7141,134.7514,134.2755,134.3315,76397.0
2022-08-22 10:30:00,143.89,144.15,143.6,143.95,50916.0,134.2848,134.5275,134.0142,134.3408,50916.0
2022-08-22 10:40:00,143.93,144.3,143.89,144.05,41380.0,134.3221,134.6674,134.2848,134.4341,41380.0
2022-08-22 10:50:00,144.01,144.05,143.63,143.65,28211.0,134.3968,134.4341,134.0422,134.0608,28211.0
2022-08-22 11:00:00,143.69,144.06,143.68,143.72,28054.0,134.0982,134.4435,134.0888,134.1262,28054.0
2022-08-22 11:10:00,143.73,143.87,143.48,143.8,35575.0,134.1355,134.2661,133.9022,134.2008,35575.0
2022-08-22 11:20:00,143.76,143.88,143.4,143.41,40528.0,134.1635,134.2755,133.8275,133.8368,40528.0
2022-08-22 11:30:00,143.41,143.65,143.32,143.48,72064.0,133.8368,134.0608,133.7529,133.9022,72064.0
2022-08-22 11:40:00,143.49,143.65,143.37,143.49,43983.0,133.9115,134.0608,133.7995,133.9115,43983.0
2022-08-22 11:50:00,143.5,143.9,143.49,143.77,36231.0,133.9208,134.2941,133.9115,134.1728,36231.0
2022-08-22 12:00:00,143.77,143.96,143.56,143.58,35956.0,134.1728,134.3501,133.9768,133.9955,35956.0
2022-08-22 12:10:00,143.56,143.66,143.25,143.61,62691.0,133.9768,134.0702,133.6875,134.0235,62691.0
2022-08-22 12:20:00,143.63,143.85,143.52,143.56,27599.0,134.0422,134.2475,133.9395,133.9768,27599.0
2022-08-22 12:30:00,143.57,143.87,143.52,143.83,78270.0,133.9862,134.2661,133.9395,134.2288,78270.0
2022-08-22 12:40:00,143.81,143.83,143.27,143.51,56158.0,134.2101,134.2288,133.7062,133.9302,56158.0
2022-08-22 12:50:00,143.5,143.54,143.32,143.43,27303.0,133.9208,133.9582,133.7529,133.8555,27303.0
2022-08-22 13:00:00,143.47,143.63,143.08,143.14,81472.0,133.8928,134.0422,133.5289,133.5849,81472.0
2022-08-22 13:10:00,143.11,143.3,142.99,143.28,86194.0,133.5569,133.7342,133.4449,133.7155,86194.0
2022-08-22 13:20:00,143.3,143.35,142.94,143.05,64049.0,133.7342,133.7809,133.3982,133.5009,64049.0
2022-08-22 13:30:00,143.03,143.05,142.79,142.91,41714.0,133.4822,133.5009,133.2582,133.3702,41714.0
2022-08-22 13:40:00,142.9,143.06,142.71,142.79,52820.0,133.3609,133.5102,133.1836,133.2582,52820.0
2022-08-22 13:50:00,142.77,142.84,142.5,142.55,110324.0,133.2396,133.3049,132.9876,133.0343,110324.0
2022-08-22 14:00:00,142.56,142.57,142.35,142.43,102341.0,133.0436,133.0529,132.8476,132.9223,102341.0
2022-08-22 14:10:00,142.42,142.52,142.27,142.44,75438.0,132.9129,133.0063,132.7729,132.9316,75438.0
2022-08-22 14:20:00,142.47,142.51,142.28,142.29,47661.0,132.9596,132.9969,132.7823,132.7916,47661.0
2022-08-22 14:30:00,142.26,142.33,142.12,142.15,50576.0,132.7636,132.8289,132.633,132.661,50576.0
2022-08-22 14:40:00,142.1,142.14,141.93,141.97,87653.0,132.6143,132.6516,132.4556,132.493,87653.0
2022-08-22 14:50:00,141.97,142.17,141.81,141.87,60170.0,132.493,132.6796,132.3437,132.3996,60170.0
2022-08-22 15:00:00,141.88,142.01,141.7,141.77,109569.0,132.409,132.5303,132.241,132.3063,109569.0
2022-08-22 15:10:00,141.8,142.25,141.8,141.8,75762.0,132.3343,132.7543,132.3343,132.3343,75762.0
2022-08-22 15:20:00,141.78,141.94,141.56,141.79,72721.0,132.3157,132.465,132.1103,132.325,72721.0
2022-08-22 15:30:00,141.79,141.81,141.46,141.76,184637.0,132.325,132.3437,132.017,132.297,184637.0
2022-08-22 15:40:00,141.8,141.8,141.1,141.48,143127.0,132.3343,132.3343,131.681,132.0357,143127.0
2022-08-22 15:50:00,141.47,141.69,141.43,141.62,506794.0,132.0264,132.2317,131.989,132.1663,506794.0
2022-08-23 09:30:00,142.09,142.78,141.67,141.95,120903.0,132.605,133.2489,132.213,132.4743,120903.0
2022-08-23 09:40:00,142.02,142.84,141.61,142.6,50529.0,132.5396,133.3049,132.157,133.0809,50529.0
2022-08-23 09:50:00,142.62,143.61,142.37,142.71,103832.0,133.0996,134.0235,132.8663,133.1836,103832.0
2022-08-23 10:00:00,142.75,143.18,142.48,143.11,73307.0,133.2209,133.6222,132.9689,133.5569,73307.0
2022-08-23 10:10:00,143.1,143.35,142.86,142.89,71295.0,133.5475,133.7809,133.3236,133.3516,71295.0
2022-08-23 10:20:00,142.88,143.06,142.39,142.45,80895.0,133.3422,133.5102,132.8849,132.9409,80895.0
2022-08-23 10:30:00,142.49,142.57,141.89,141.9,76541.0,132.9783,133.0529,132.4183,132.4276,76541.0
2022-08-23 10:40:00,141.89,142.61,141.8,142.42,52671.0,132.4183,133.0903,132.3343,132.9129,52671.0
2022-08-23 10:50:00,142.41,142.68,141.76,141.87,41362.0,132.9036,133.1556,132.297,132.3996,41362.0
2022-08-23 11:00:00,141.86,141.99,141.43,141.84,51103.0,132.3903,132.5116,131.989,132.3717,51103.0
2022-08-23 11:10:00,141.82,142.45,141.79,142.38,52563.0,132.353,132.9409,132.325,132.8756,52563.0
2022-08-23 11:20:00,142.4,142.6,142.22,142.3,35091.0,132.8943,133.0809,132.7263,132.8009,35091.0
2022-08-23 11:30:00,142.26,142.49,142.16,142.27,32773.0,132.7636,132.9783,132.6703,132.7729,32773.0
2022-08-23 11:40:00,142.37,142.38,141.99,142.31,35912.0,132.8663,132.8756,132.5116,132.8103,35912.0
2022-08-23 11:50:00,142.33,142.46,142.02,142.14,39092.0,132.8289,132.9503,132.5396,132.6516,39092.0
2022-08-23 12:00:00,142.15,142.15,141.8,142.11,24932.0,132.661,132.661,132.3343,132.6236,24932.0
2022-08-23 12:10:00,142.11,142.13,141.36,141.43,40902.0,132.6236,132.6423,131.9237,131.989,40902.0
2022-08-23 12:20:00,141.39,141.82,141.38,141.59,37666.0,131.9517,132.353,131.9424,132.1383,37666.0
2022-08-23 12:30:00,141.59,142.03,141.56,141.96,19093.0,132.1383,132.549,132.1103,132.4836,19093.0
2022-08-23 12:40:00,141.95,142.02,141.74,141.81,19355.0,132.4743,132.5396,132.2783,132.3437,19355.0
2022-08-23 12:50:00,141.82,142.13,141.7,142.06,48842.0,132.353,132.6423,132.241,132.577,48842.0
2022-08-23 13:00:00,142.06,142.11,141.78,141.86,36617.0,132.577,132.6236,132.3157,132.3903,36617.0
2022-08-23 13:10:00,141.87,141.91,141.54,141.62,57468.0,132.3996,132.437,132.0917,132.1663,57468.0
2022-08-23 13:20:00,141.6,142.02,141.46,141.89,35263.0,132.1477,132.5396,132.017,132.4183,35263.0
2022-08-23 13:30:00,141.98,142.14,141.71,141.72,29239.0,132.5023,132.6516,132.2503,132.2597,29239.0
2022-08-23 13:40:00,141.74,141.84,141.51,141.66,30107.0,132.2783,132.3717,132.0637,132.2037,30107.0
2022-08-23 13:50:00,141.62,141.77,141.38,141.67,34795.0,132.1663,132.3063,131.9424,132.213,34795.0
2022-08-23 14:00:00,141.7,141.9,141.56,141.69,23235.0,132.241,132.4276,132.1103,132.2317,23235.0
2022-08-23 14:10:00,141.71,141.98,141.65,141.83,24795.0,132.2503,132.5023,132.1943,132.3623,24795.0
2022-08-23 14:20:00,141.82,142.0,141.8,141.87,34506.0,132.353,132.521,132.3343,132.3996,34506.0
2022-08-23 14:30:00,141.87,141.93,141.56,141.66,26117.0,132.3996,132.4556,132.1103,132.2037,26117.0
2022-08-23 14:40:00,141.66,141.74,141.37,141.38,38092.0,132.2037,132.2783,131.933,131.9424,38092.0
2022-08-23 14:50:00,141.37,141.55,141.23,141.5,40077.0,131.933,132.101,131.8024,132.0543,40077.0
2022-08-23 15:00:00,141.51,141.77,141.48,141.72,21310.0,132.0637,132.3063,132.0357,132.2597,21310.0
2022-08-23 15:10:00,141.73,141.74,141.41,141.58,62860.0,132.269,132.2783,131.9704,132.129,62860.0
2022-08-23 15:20:00,141.59,141.6,141.31,141.4,40933.0,132.1383,132.1477,131.877,131.961,40933.0
2022-08-23 15:30:00,141.41,141.51,140.95,140.97,64455.0,131.9704,132.0637,131.5411,131.5597,64455.0
2022-08-23 15:40:00,140.97,141.17,140.78,141.01,84046.0,131.5597,131.7464,131.3824,131.5971,84046.0
2022-08-23 15:50:00,140.98,140.98,140.56,140.72,256336.0,131.5691,131.5691,131.1771,131.3264,256336.0
2022-08-24 09:30:00,140.25,140.45,139.16,139.92,189631.0,130.8878,131.0744,129.8706,130.5798,189631.0
2022-08-24 09:40:00,139.87,139.87,138.75,138.93,94835.0,130.5332,130.5332,129.4879,129.6559,94835.0
2022-08-24 09:50:00,138.97,139.42,138.88,139.29,61647.0,129.6932,130.1132,129.6092,129.9919,61647.0
2022-08-24 10:00:00,139.23,139.55,138.61,138.81,139057.0,129.9359,130.2345,129.3573,129.5439,139057.0
2022-08-24 10:10:00,138.82,139.91,138.81,139.9,113029.0,129.5532,130.5705,129.5439,130.5612,113029.0
2022-08-24 10:20:00,139.93,140.06,139.68,139.7,72683.0,130.5892,130.7105,130.3558,130.3745,72683.0
2022-08-24 10:30:00,139.7,139.89,139.41,139.57,65338.0,130.3745,130.5518,130.1039,130.2532,65338.0
2022-08-24 10:40:00,139.52,139.52,139.12,139.43,41826.0,130.2065,130.2065,129.8332,130.1225,41826.0
2022-08-24 10:50:00,139.46,139.91,139.37,139.7,37872.0,130.1505,130.5705,130.0665,130.3745,37872.0
2022-08-24 11:00:00,139.72,140.01,139.52,139.87,45109.0,130.3932,130.6638,130.2065,130.5332,45109.0
2022-08-24 11:10:00,139.91,140.7,139.89,140.4,75520.0,130.5705,131.3078,130.5518,131.0278,75520.0
2022-08-24 11:20:00,140.41,140.66,140.14,140.55,49331.0,131.0371,131.2704,130.7851,131.1678,49331.0
2022-08-24 11:30:00,140.6,140.66,140.26,140.47,54684.0,131.2144,131.2704,130.8971,131.0931,54684.0
2022-08-24 11:40:00,140.44,140.48,140.11,140.24,75048.0,131.0651,131.1024,130.7571,130.8785,75048.0
2022-08-24 11:50:00,140.21,140.4,140.07,140.17,52094.0,130.8505,131.0278,130.7198,130.8131,52094.0
2022-08-24 12:00:00,140.17,140.6,140.16,140.4,44582.0,130.8131,131.2144,130.8038,131.0278,44582.0
2022-08-24 12:10:00,140.44,140.5,140.21,140.25,30771.0,131.0651,131.1211,130.8505,130.8878,30771.0
2022-08-24 12:20:00,140.24,140.68,140.17,140.53,62684.0,130.8785,131.2891,130.8131,131.1491,62684.0
2022-08-24 12:30:00,140.52,140.56,140.3,140.44,54548.0,131.1398,131.1771,130.9345,131.0651,54548.0
2022-08-24 12:40:00,140.46,140.54,140.03,140.08,59837.0,131.0838,131.1584,130.6825,130.7291,59837.0
2022-08-24 12:50:00,140.06,140.06,139.72,139.95,48046.0,130.7105,130.7105,130.3932,130.6078,48046.0
2022-08-24 13:00:00,139.96,140.2,139.85,140.18,37799.0,130.6171,130.8411,130.5145,130.8225,37799.0
2022-08-24 13:10:00,140.18,140.25,139.91,139.91,23422.0,130.8225,130.8878,130.5705,130.5705,23422.0
2022-08-24 13:20:00,139.9,139.96,139.49,139.52,46524.0,130.5612,130.6171,130.1785,130.2065,46524.0
2022-08-24 13:30:00,139.52,139.66,139.46,139.57,35580.0,130.2065,130.3372,130.1505,130.2532,35580.0
2022-08-24 13:40:00,139.55,139.72,139.5,139.64,16994.0,130.2345,130.3932,130.1879,130.3185,16994.0
2022-08-24 13:50:00,139.66,139.83,139.6,139.83,32195.0,130.3372,130.4958,130.2812,130.4958,32195.0
2022-08-24 14:00:00,139.87,140.19,139.71,140.16,48440.0,130.5332,130.8318,130.3838,130.8038,48440.0
2022-08-24 14:10:00,140.16,140.22,139.97,140.12,39566.0,130.8038,130.8598,130.6265,130.7665,39566.0
2022-08-24 14:20:00,140.12,140.36,140.05,140.32,45626.0,130.7665,130.9904,130.7011,130.9531,45626.0
2022-08-24 14:30:00,140.32,140.33,139.96,140.24,41500.0,130.9531,130.9624,130.6171,130.8785,41500.0
2022-08-24 14:40:00,140.23,140.44,140.19,140.43,60188.0,130.8691,131.0651,130.8318,131.0558,60188.0
2022-08-24 14:50:00,140.43,140.71,140.43,140.69,52861.0,131.0558,131.3171,131.0558,131.2984,52861.0
2022-08-24 15:00:00,140.68,140.86,140.52,140.79,75685.0,131.2891,131.4571,131.1398,131.3917,75685.0
2022-08-24 15:10:00,140.81,141.27,140.77,141.26,85008.0,131.4104,131.8397,131.3731,131.8304,85008.0
2022-08-24 15:20:00,141.24,141.27,141.01,141.06,77981.0,131.8117,131.8397,131.5971,131.6437,77981.0
2022-08-24 15:30:00,141.08,141.51,141.06,141.49,73159.0,131.6624,132.0637,131.6437,132.045,73159.0
2022-08-24 15:40:00,141.49,141.55,141.32,141.33,93304.0,132.045,132.101,131.8864,131.8957,93304.0
2022-08-24 15:50:00,141.38,141.71,141.22,141.3,309904.0,131.9424,132.2503,131.793,131.8677,309904.0
2022-08-25 09:30:00,142.14,143.75,142.02,143.69,190915.0,132.6516,134.1542,132.5396,134.0982,190915.0
2022-08-25 09:40:00,143.72,144.19,143.3,143.74,99458.0,134.1262,134.5648,133.7342,134.1448,99458.0
2022-08-25 09:50:00,143.79,145.44,143.68,145.17,197878.0,134.1915,135.7313,134.0888,135.4794,197878.0
2022-08-25 10:00:00,145.15,145.87,145.07,145.75,155597.0,135.4607,136.1326,135.386,136.0206,155597.0
2022-08-25 10:10:00,145.76,146.12,145.61,145.9,133467.0,136.03,136.3659,135.89,136.1606,133467.0
2022-08-25 10:20:00,145.79,146.88,145.79,146.72,115685.0,136.058,137.0752,136.058,136.9259,115685.0
2022-08-25 10:30:00,146.75,147.0,146.4,146.61,94255.0,136.9539,137.1872,136.6273,136.8232,94255.0
2022-08-25 10:40:00,146.6,146.87,146.57,146.71,57516.0,136.8139,137.0659,136.7859,136.9166,57516.0
2022-08-25 10:50:00,146.76,146.76,146.03,146.21,62827.0,136.9632,136.9632,136.282,136.4499,62827.0
2022-08-25 11:00:00,146.17,146.18,145.72,145.81,66120.0,136.4126,136.4219,135.9926,136.0766,66120.0
2022-08-25 11:10:00,145.8,145.95,145.33,145.42,78263.0,136.0673,136.2073,135.6287,135.7127,78263.0
2022-08-25 11:20:00,145.41,145.72,144.94,145.55,64748.0,135.7033,135.9926,135.2647,135.834,64748.0
2022-08-25 11:30:00,145.58,145.58,145.17,145.53,39618.0,135.862,135.862,135.4794,135.8153,39618.0
2022-08-25 11:40:00,145.5,145.72,145.36,145.56,48446.0,135.7873,135.9926,135.6567,135.8433,48446.0
2022-08-25 11:50:00,145.58,145.63,145.06,145.41,34926.0,135.862,135.9087,135.3767,135.7033,34926.0
2022-08-25 12:00:00,145.36,145.62,145.28,145.34,25453.0,135.6567,135.8993,135.582,135.638,25453.0
2022-08-25 12:10:00,145.31,145.42,144.87,144.96,33379.0,135.61,135.7127,135.1994,135.2834,33379.0
2022-08-25 12:20:00,144.92,145.09,144.68,145.06,26250.0,135.246,135.4047,135.0221,135.3767,26250.0
2022-08-25 12:30:00,145.09,145.21,144.9,145.14,33054.0,135.4047,135.5167,135.2274,135.4514,33054.0
2022-08-25 12:40:00,145.13,145.27,144.83,144.92,31880.0,135.442,135.5727,135.1621,135.246,31880.0
2022-08-25 12:50:00,144.98,145.26,144.97,145.23,24346.0,135.302,135.5634,135.2927,135.5354,24346.0
2022-08-25 13:00:00,145.23,145.49,145.05,145.21,42534.0,135.5354,135.778,135.3674,135.5167,42534.0
2022-08-25 13:10:00,145.22,145.32,145.07,145.32,23794.0,135.526,135.6193,135.386,135.6193,23794.0
2022-08-25 13:20:00,145.36,145.47,145.24,145.4,23817.0,135.6567,135.7593,135.5447,135.694,23817.0
2022-08-25 13:30:00,145.42,145.69,145.31,145.55,47573.0,135.7127,135.9646,135.61,135.834,47573.0
2022-08-25 13:40:00,145.59,145.72,145.5,145.64,26364.0,135.8713,135.9926,135.7873,135.918,26364.0
2022-08-25 13:50:00,145.61,145.62,145.4,145.46,24368.0,135.89,135.8993,135.694,135.75,24368.0
2022-08-25 14:00:00,145.45,145.48,145.06,145.25,26246.0,135.7407,135.7687,135.3767,135.554,26246.0
2022-08-25 14:10:00,145.23,145.47,145.2,145.28,15421.0,135.5354,135.7593,135.5074,135.582,15421.0
2022-08-25 14:20:00,145.27,145.39,145.18,145.29,16214.0,135.5727,135.6847,135.4887,135.5914,16214.0
2022-08-25 14:30:00,145.29,145.31,144.84,144.85,41000.0,135.5914,135.61,135.1714,135.1807,41000.0
2022-08-25 14:40:00,144.86,144.87,144.62,144.87,36910.0,135.1901,135.1994,134.9661,135.1994,36910.0
2022-08-25 14:50:00,144.86,145.03,144.68,145.02,20345.0,135.1901,135.3487,135.0221,135.3394,20345.0
2022-08-25 15:00:00,145.0,145.0,144.69,144.7,28577.0,135.3207,135.3207,135.0314,135.0407,28577.0
2022-08-25 15:10:00,144.69,144.95,144.65,144.95,47530.0,135.0314,135.274,134.9941,135.274,47530.0
2022-08-25 15:20:00,144.96,145.14,144.84,145.12,84622.0,135.2834,135.4514,135.1714,135.4327,84622.0
2022-08-25 15:30:00,145.11,145.38,144.92,145.38,65453.0,135.4234,135.6753,135.246,135.6753,65453.0
2022-08-25 15:40:00,145.39,145.91,145.37,145.76,100188.0,135.6847,136.17,135.666,136.03,100188.0
2022-08-25 15:50:00,145.77,146.42,145.47,146.24,336115.0,136.0393,136.6459,135.7593,136.4779,336115.0
2022-08-26 09:30:00,146.14,146.56,145.1,145.8,118587.0,136.3846,136.7766,135.414,136.0673,118587.0
2022-08-26 09:40:00,145.83,146.5,145.54,145.54,38692.0,136.0953,136.7206,135.8247,135.8247,38692.0
2022-08-26 09:50:00,145.6,146.58,145.5,146.3,36019.0,135.8807,136.7952,135.7873,136.5339,36019.0
2022-08-26 10:00:00,146.31,147.06,144.67,147.05,128385.0,136.5433,137.2432,135.0127,137.2339,128385.0
2022-08-26 10:10:00,147.11,147.36,145.32,145.59,60599.0,137.2899,137.5232,135.6193,135.8713,60599.0
2022-08-26 10:20:00,145.56,145.56,144.01,144.28,55028.0,135.8433,135.8433,134.3968,134.6488,55028.0
2022-08-26 10:30:00,144.23,144.23,142.83,142.91,65294.0,134.6021,134.6021,133.2956,133.3702,65294.0
2022-08-26 10:40:00,142.88,143.49,142.82,143.44,43110.0,133.3422,133.9115,133.2862,133.8648,43110.0
2022-08-26 10:50:00,143.39,143.39,142.67,142.87,75206.0,133.8182,133.8182,133.1462,133.3329,75206.0
2022-08-26 11:00:00,142.84,142.94,141.88,141.94,64718.0,133.3049,133.3982,132.409,132.465,64718.0
2022-08-26 11:10:00,141.91,142.12,141.54,141.54,86841.0,132.437,132.633,132.0917,132.0917,86841.0
2022-08-26 11:20:00,141.56,142.21,141.16,141.88,45500.0,132.1103,132.717,131.737,132.409,45500.0
2022-08-26 11:30:00,141.88,142.06,141.64,141.79,36941.0,132.409,132.577,132.185,132.325,36941.0
2022-08-26 11:40:00,141.9,142.21,141.62,141.96,31599.0,132.4276,132.717,132.1663,132.4836,31599.0
2022-08-26 11:50:00,141.98,142.11,141.64,141.68,67979.0,132.5023,132.6236,132.185,132.2223,67979.0
2022-08-26 12:00:00,141.68,141.69,141.15,141.43,70857.0,132.2223,132.2317,131.7277,131.989,70857.0
2022-08-26 12:10:00,141.43,141.51,140.95,141.06,43426.0,131.989,132.0637,131.5411,131.6437,43426.0
2022-08-26 12:20:00,141.08,141.22,140.79,141.21,44206.0,131.6624,131.793,131.3917,131.7837,44206.0
2022-08-26 12:30:00,141.2,141.25,140.86,141.01,57918.0,131.7744,131.821,131.4571,131.5971,57918.0
2022-08-26 12:40:00,140.98,141.36,140.86,141.36,78513.0,131.5691,131.9237,131.4571,131.9237,78513.0
2022-08-26 12:50:00,141.36,141.4,140.9,141.35,55833.0,131.9237,131.961,131.4944,131.9144,55833.0
2022-08-26 13:00:00,141.31,141.66,141.15,141.44,24491.0,131.877,132.2037,131.7277,131.9984,24491.0
2022-08-26 13:10:00,141.44,141.52,141.15,141.16,28166.0,131.9984,132.073,131.7277,131.737,28166.0
2022-08-26 13:20:00,141.16,141.2,140.89,140.89,30149.0,131.737,131.7744,131.4851,131.4851,30149.0
2022-08-26 13:30:00,140.92,140.98,140.76,140.78,19623.0,131.5131,131.5691,131.3637,131.3824,19623.0
2022-08-26 13:40:00,140.77,140.79,140.36,140.41,82270.0,131.3731,131.3917,130.9904,131.0371,82270.0
2022-08-26 13:50:00,140.42,140.42,140.12,140.17,34450.0,131.0464,131.0464,130.7665,130.8131,34450.0
2022-08-26 14:00:00,140.2,140.3,140.06,140.09,52369.0,130.8411,130.9345,130.7105,130.7385,52369.0
2022-08-26 14:10:00,140.09,140.18,139.93,140.0,55597.0,130.7385,130.8225,130.5892,130.6545,55597.0
2022-08-26 14:20:00,140.05,140.32,140.04,140.14,28840.0,130.7011,130.9531,130.6918,130.7851,28840.0
2022-08-26 14:30:00,140.12,140.53,140.11,140.34,39172.0,130.7665,131.1491,130.7571,130.9718,39172.0
2022-08-26 14:40:00,140.39,140.53,140.26,140.4,40806.0,131.0184,131.1491,130.8971,131.0278,40806.0
2022-08-26 14:50:00,140.41,140.51,140.23,140.47,35297.0,131.0371,131.1304,130.8691,131.0931,35297.0
2022-08-26 15:00:00,140.44,140.84,140.1,140.12,56797.0,131.0651,131.4384,130.7478,130.7665,56797.0
2022-08-26 15:10:00,140.1,140.39,139.92,140.3,69415.0,130.7478,131.0184,130.5798,130.9345,69415.0
2022-08-26 15:20:00,140.3,140.39,139.95,140.09,99577.0,130.9345,131.0184,130.6078,130.7385,99577.0
2022-08-26 15:30:00,140.08,140.14,139.35,139.36,212744.0,130.7291,130.7851,130.0479,130.0572,212744.0
2022-08-26 15:40:00,139.34,139.39,138.53,138.89,479470.0,130.0385,130.0852,129.2826,129.6186,479470.0
2022-08-26 15:50:00,138.91,139.16,138.05,138.38,770371.0,129.6372,129.8706,128.8346,129.1426,770371.0
2022-08-29 09:30:00,137.73,139.13,137.6,138.37,308288.0,128.536,129.8426,128.4147,129.1333,308288.0
2022-08-29 09:40:00,138.22,138.82,137.88,138.19,93484.0,128.9933,129.5532,128.676,128.9653,93484.0
2022-08-29 09:50:00,138.3,138.65,138.0,138.19,73346.0,129.068,129.3946,128.788,128.9653,73346.0
2022-08-29 10:00:00,138.21,138.37,137.98,138.15,105034.0,128.984,129.1333,128.7693,128.928,105034.0
2022-08-29 10:10:00,138.17,138.77,137.96,138.46,97456.0,128.9466,129.5066,128.7507,129.2173,97456.0
2022-08-29 10:20:00,138.47,138.75,137.99,138.05,92804.0,129.2266,129.4879,128.7787,128.8346,92804.0
2022-08-29 10:30:00,138.05,138.22,137.05,137.12,309673.0,128.8346,128.9933,127.9014,127.9667,309673.0
2022-08-29 10:40:00,137.14,137.31,136.88,136.98,93681.0,127.9854,128.144,127.7427,127.8361,93681.0
2022-08-29 10:50:00,136.98,137.13,136.17,136.21,91165.0,127.8361,127.9761,127.0801,127.1175,91165.0
2022-08-29 11:00:00,136.19,136.83,136.12,136.35,79906.0,127.0988,127.6961,127.0335,127.2481,79906.0
2022-08-29 11:10:00,136.4,136.54,136.11,136.38,54295.0,127.2948,127.4254,127.0242,127.2761,54295.0
2022-08-29 11:20:00,136.37,136.76,136.27,136.68,48694.0,127.2668,127.6308,127.1735,127.5561,48694.0
2022-08-29 11:30:00,136.71,137.4,136.45,136.92,72974.0,127.5841,128.228,127.3415,127.7801,72974.0
2022-08-29 11:40:00,136.93,136.93,136.27,136.75,47156.0,127.7894,127.7894,127.1735,127.6214,47156.0
2022-08-29 11:50:00,136.77,137.2,136.61,137.09,34942.0,127.6401,128.0414,127.4908,127.9387,34942.0
2022-08-29 12:00:00,137.11,137.53,137.0,137.43,41953.0,127.9574,128.3494,127.8547,128.256,41953.0
2022-08-29 12:10:00,137.39,137.91,137.37,137.67,45123.0,128.2187,128.704,128.2,128.48,45123.0
2022-08-29 12:20:00,137.63,137.66,137.3,137.43,38156.0,128.4427,128.4707,128.1347,128.256,38156.0
2022-08-29 12:30:00,137.38,137.42,137.06,137.29,30458.0,128.2094,128.2467,127.9107,128.1254,30458.0
2022-08-29 12:40:00,137.28,137.99,137.26,137.96,51087.0,128.116,128.7787,128.0974,128.7507,51087.0
2022-08-29 12:50:00,137.95,138.33,137.91,138.1,47132.0,128.7413,129.096,128.704,128.8813,47132.0
2022-08-29 13:00:00,138.07,138.6,138.07,138.47,54990.0,128.8533,129.3479,128.8533,129.2266,54990.0
2022-08-29 13:10:00,138.48,138.57,137.92,138.24,61169.0,129.2359,129.3199,128.7133,129.012,61169.0
2022-08-29 13:20:00,138.24,138.38,138.2,138.36,99317.0,129.012,129.1426,128.9746,129.124,99317.0
2022-08-29 13:30:00,138.35,138.83,138.29,138.54,60022.0,129.1146,129.5626,129.0586,129.2919,60022.0
2022-08-29 13:40:00,138.53,138.91,138.39,138.47,40647.0,129.2826,129.6372,129.152,129.2266,40647.0
2022-08-29 13:50:00,138.43,138.53,138.37,138.42,35471.0,129.1893,129.2826,129.1333,129.1799,35471.0
2022-08-29 14:00:00,138.43,138.45,138.15,138.3,44434.0,129.1893,129.2079,128.928,129.068,44434.0
2022-08-29 14:10:00,138.25,138.33,137.85,137.94,55934.0,129.0213,129.096,128.648,128.732,55934.0
2022-08-29 14:20:00,137.96,138.13,137.81,137.88,37105.0,128.7507,128.9093,128.6107,128.676,37105.0
2022-08-29 14:30:00,137.87,138.25,137.87,138.09,34129.0,128.6667,129.0213,128.6667,128.872,34129.0
2022-08-29 14:40:00,138.11,138.21,137.92,138.03,32487.0,128.8906,128.984,128.7133,128.816,32487.0
2022-08-29 14:50:00,137.93,138.1,137.63,138.02,41146.0,128.7227,128.8813,128.4427,128.8067,41146.0
2022-08-29 15:00:00,138.0,138.59,137.99,138.21,51879.0,128.788,129.3386,128.7787,128.984,51879.0
2022-08-29 15:10:00,138.22,138.47,138.07,138.23,59484.0,128.9933,129.2266,128.8533,129.0026,59484.0
2022-08-29 15:20:00,138.22,138.25,137.84,137.9,43797.0,128.9933,129.0213,128.6387,128.6947,43797.0
2022-08-29 15:30:00,137.88,138.15,137.74,138.1,54914.0,128.676,128.928,128.5453,128.8813,54914.0
2022-08-29 15:40:00,138.08,138.21,137.81,137.92,66041.0,128.8626,128.984,128.6107,128.7133,66041.0
2022-08-29 15:50:00,137.91,137.99,136.86,137.06,430668.0,128.704,128.7787,127.7241,127.9107,430668.0
2022-08-30 09:30:00,137.8,138.3,136.88,137.42,113593.0,128.6013,129.068,127.7427,128.2467,113593.0
2022-08-30 09:40:00,137.33,137.43,136.17,136.75,78402.0,128.1627,128.256,127.0801,127.6214,78402.0
2022-08-30 09:50:00,136.68,136.86,136.05,136.18,59050.0,127.5561,127.7241,126.9682,127.0895,59050.0
2022-08-30 10:00:00,136.09,136.55,135.43,135.7,71285.0,127.0055,127.4348,126.3895,126.6415,71285.0
2022-08-30 10:10:00,135.7,135.77,135.31,135.54,51462.0,126.6415,126.7068,126.2776,126.4922,51462.0
2022-08-30 10:20:00,135.61,135.75,135.06,135.2,39702.0,126.5575,126.6882,126.0442,126.1749,39702.0
2022-08-30 10:30:00,135.17,135.25,134.03,134.22,108257.0,126.1469,126.2216,125.083,125.2603,108257.0
2022-08-30 10:40:00,134.2,134.36,133.47,133.53,104612.0,125.2416,125.391,124.5604,124.6164,104612.0
2022-08-30 10:50:00,133.48,134.71,133.38,134.65,67271.0,124.5697,125.7176,124.4764,125.6616,67271.0
2022-08-30 11:00:00,134.63,134.96,134.16,134.47,84810.0,125.6429,125.9509,125.2043,125.4936,84810.0
2022-08-30 11:10:00,134.47,134.93,134.0,134.92,52168.0,125.4936,125.9229,125.055,125.9136,52168.0
2022-08-30 11:20:00,134.92,134.92,134.24,134.43,53316.0,125.9136,125.9136,125.279,125.4563,53316.0
2022-08-30 11:30:00,134.46,134.77,134.24,134.43,49309.0,125.4843,125.7736,125.279,125.4563,49309.0
2022-08-30 11:40:00,134.44,134.63,133.92,133.93,48947.0,125.4656,125.6429,124.9803,124.9897,48947.0
2022-08-30 11:50:00,133.96,134.66,133.92,134.22,28343.0,125.0177,125.6709,124.9803,125.2603,28343.0
2022-08-30 12:00:00,134.18,134.69,134.18,134.34,35608.0,125.223,125.6989,125.223,125.3723,35608.0
2022-08-30 12:10:00,134.32,134.94,134.17,134.31,43103.0,125.3536,125.9323,125.2137,125.3443,43103.0
2022-08-30 12:20:00,134.28,134.41,133.85,134.08,48185.0,125.3163,125.4376,124.915,125.1297,48185.0
2022-08-30 12:30:00,134.05,134.07,133.62,133.94,76031.0,125.1017,125.1203,124.7004,124.999,76031.0
2022-08-30 12:40:00,133.95,133.95,133.39,133.61,55113.0,125.0083,125.0083,124.4857,124.691,55113.0
2022-08-30 12:50:00,133.61,133.81,133.58,133.58,35222.0,124.691,124.8777,124.663,124.663,35222.0
2022-08-30 13:00:00,133.59,133.91,133.51,133.58,49331.0,124.6724,124.971,124.5977,124.663,49331.0
2022-08-30 13:10:00,133.58,133.59,133.13,133.26,54997.0,124.663,124.6724,124.2431,124.3644,54997.0
2022-08-30 13:20:00,133.3,133.47,133.12,133.44,66102.0,124.4017,124.5604,124.2337,124.5324,66102.0
2022-08-30 13:30:00,133.4,133.61,133.26,133.4,46655.0,124.4951,124.691,124.3644,124.4951,46655.0
2022-08-30 13:40:00,133.39,133.51,132.94,133.49,74483.0,124.4857,124.5977,124.0658,124.579,74483.0
2022-08-30 13:50:00,133.52,133.86,133.37,133.66,46092.0,124.607,124.9243,124.4671,124.7377,46092.0
2022-08-30 14:00:00,133.66,133.93,133.44,133.74,41287.0,124.7377,124.9897,124.5324,124.8124,41287.0
2022-08-30 14:10:00,133.74,134.04,133.69,133.78,51106.0,124.8124,125.0923,124.7657,124.8497,51106.0
2022-08-30 14:20:00,133.79,133.8,133.31,133.4,48608.0,124.859,124.8684,124.4111,124.4951,48608.0
2022-08-30 14:30:00,133.42,133.75,133.4,133.52,52425.0,124.5137,124.8217,124.4951,124.607,52425.0
2022-08-30 14:40:00,133.54,133.58,133.19,133.49,37722.0,124.6257,124.663,124.2991,124.579,37722.0
2022-08-30 14:50:00,133.53,133.84,133.39,133.69,39856.0,124.6164,124.9057,124.4857,124.7657,39856.0
2022-08-30 15:00:00,133.65,134.42,133.6,134.36,66674.0,124.7284,125.447,124.6817,125.391,66674.0
2022-08-30 15:10:00,134.38,134.7,134.25,134.49,62081.0,125.4096,125.7083,125.2883,125.5123,62081.0
2022-08-30 15:20:00,134.52,134.55,134.19,134.21,79284.0,125.5403,125.5683,125.2323,125.251,79284.0
2022-08-30 15:30:00,134.22,134.23,133.79,134.07,99406.0,125.2603,125.2696,124.859,125.1203,99406.0
2022-08-30 15:40:00,134.08,134.46,133.72,133.86,123292.0,125.1297,125.4843,124.7937,124.9243,123292.0
2022-08-30 15:50:00,133.86,134.65,133.52,134.46,492614.0,124.9243,125.6616,124.607,125.4843,492614.0
2022-08-31 09:30:00,133.79,134.0,132.59,133.06,181169.0,125.567,125.7641,124.4408,124.8819,181169.0
2022-08-31 09:40:00,133.09,134.16,132.93,133.93,78747.0,124.91,125.9143,124.7599,125.6984,78747.0
2022-08-31 09:50:00,133.88,134.0,133.06,133.07,53972.0,125.6515,125.7641,124.8819,124.8912,53972.0
2022-08-31 10:00:00,133.02,133.58,132.95,133.38,75187.0,124.8443,125.3699,124.7786,125.1822,75187.0
2022-08-31 10:10:00,133.37,134.17,133.04,133.66,72868.0,125.1728,125.9236,124.8631,125.445,72868.0
2022-08-31 10:20:00,133.7,133.77,132.77,132.82,49144.0,125.4825,125.5482,124.6097,124.6566,49144.0
2022-08-31 10:30:00,132.82,132.96,132.18,132.24,74684.0,124.6566,124.788,124.056,124.1123,74684.0
2022-08-31 10:40:00,132.2,133.38,132.13,133.05,66443.0,124.0747,125.1822,124.009,124.8725,66443.0
2022-08-31 10:50:00,132.93,133.13,132.47,132.51,36027.0,124.7599,124.9476,124.3281,124.3657,36027.0
2022-08-31 11:00:00,132.54,132.63,131.92,132.2,68281.0,124.3938,124.4783,123.8119,124.0747,68281.0
2022-08-31 11:10:00,132.19,132.72,131.99,132.72,68159.0,124.0653,124.5628,123.8776,124.5628,68159.0
2022-08-31 11:20:00,132.73,132.99,132.61,132.71,82494.0,124.5721,124.8162,124.4595,124.5534,82494.0
2022-08-31 11:30:00,132.67,133.11,132.46,132.91,51439.0,124.5158,124.9288,124.3187,124.7411,51439.0
2022-08-31 11:40:00,132.89,133.16,132.79,132.9,37019.0,124.7223,124.9757,124.6285,124.7317,37019.0
2022-08-31 11:50:00,132.87,133.36,132.87,133.2,37314.0,124.7035,125.1634,124.7035,125.0133,37314.0
2022-08-31 12:00:00,133.19,133.25,132.82,133.06,42173.0,125.0039,125.0602,124.6566,124.8819,42173.0
2022-08-31 12:10:00,133.02,133.5,132.92,133.07,40445.0,124.8443,125.2948,124.7505,124.8912,40445.0
2022-08-31 12:20:00,133.08,133.1,132.81,132.91,24825.0,124.9006,124.9194,124.6472,124.7411,24825.0
2022-08-31 12:30:00,132.96,133.04,132.69,132.76,16561.0,124.788,124.8631,124.5346,124.6003,16561.0
2022-08-31 12:40:00,132.72,132.72,132.42,132.62,22841.0,124.5628,124.5628,124.2812,124.4689,22841.0
2022-08-31 12:50:00,132.64,132.64,132.28,132.39,24892.0,124.4877,124.4877,124.1498,124.253,24892.0
2022-08-31 13:00:00,132.4,132.41,132.12,132.31,54039.0,124.2624,124.2718,123.9996,124.178,54039.0
2022-08-31 13:10:00,132.28,132.53,132.06,132.08,51391.0,124.1498,124.3844,123.9433,123.9621,51391.0
2022-08-31 13:20:00,132.14,132.15,131.83,132.08,38096.0,124.0184,124.0278,123.7275,123.9621,38096.0
2022-08-31 13:30:00,132.06,132.21,131.8,131.84,46827.0,123.9433,124.0841,123.6993,123.7368,46827.0
2022-08-31 13:40:00,131.82,132.03,131.63,131.94,30297.0,123.7181,123.9152,123.5398,123.8307,30297.0
2022-08-31 13:50:00,131.97,132.18,131.92,132.16,41914.0,123.8589,124.056,123.8119,124.0372,41914.0
2022-08-31 14:00:00,132.15,132.45,132.06,132.34,83324.0,124.0278,124.3094,123.9433,124.2061,83324.0
2022-08-31 14:10:00,132.39,132.55,132.21,132.4,23318.0,124.253,124.4032,124.0841,124.2624,23318.0
2022-08-31 14:20:00,132.43,132.86,131.3,132.52,534884.0,124.2906,124.6942,123.23,124.3751,534884.0
2022-08-31 14:30:00,132.49,132.62,132.04,132.07,98910.0,124.3469,124.4689,123.9246,123.9527,98910.0
2022-08-31 14:40:00,132.07,132.28,131.86,132.16,46550.0,123.9527,124.1498,123.7556,124.0372,46550.0
2022-08-31 14:50:00,132.1,132.19,131.87,132.03,68157.0,123.9809,124.0653,123.765,123.9152,68157.0
2022-08-31 15:00:00,132.06,132.73,131.95,132.56,75870.0,123.9433,124.5721,123.8401,124.4126,75870.0
2022-08-31 15:10:00,132.57,133.49,132.52,133.09,111515.0,124.422,125.2854,124.3751,124.91,111515.0
2022-08-31 15:20:00,133.07,133.14,132.86,133.0,90806.0,124.8912,124.9569,124.6942,124.8256,90806.0
2022-08-31 15:30:00,133.0,133.43,132.96,132.98,141316.0,124.8256,125.2291,124.788,124.8068,141316.0
2022-08-31 15:40:00,132.99,133.37,132.79,133.02,238961.0,124.8162,125.1728,124.6285,124.8443,238961.0
2022-08-31 15:50:00,133.07,133.19,132.15,132.25,589690.0,124.8912,125.0039,124.0278,124.1216,589690.0
2022-09-01 09:30:00,129.98,130.11,127.71,127.76,488920.0,121.9912,122.1132,119.8607,119.9076,488920.0
2022-09-01 09:40:00,127.78,128.34,127.56,127.72,292779.0,119.9264,120.452,119.7199,119.8701,292779.0
2022-09-01 09:50:00,127.69,127.77,127.19,127.67,211103.0,119.8419,119.917,119.3726,119.8231,211103.0
2022-09-01 10:00:00,127.57,128.0,127.0,127.0,208238.0,119.7293,120.1329,119.1943,119.1943,208238.0
2022-09-01 10:10:00,127.02,127.09,126.08,126.29,219194.0,119.2131,119.2788,118.3309,118.528,219194.0
2022-09-01 10:20:00,126.28,127.4,126.19,127.2,151193.0,118.5186,119.5697,118.4341,119.382,151193.0
2022-09-01 10:30:00,127.19,127.45,126.92,127.05,125016.0,119.3726,119.6167,119.1192,119.2413,125016.0
2022-09-01 10:40:00,127.04,127.34,126.73,126.96,91585.0,119.2319,119.5134,118.9409,119.1568,91585.0
2022-09-01 10:50:00,126.93,127.48,126.82,126.9,112133.0,119.1286,119.6448,119.0254,119.1005,112133.0
2022-09-01 11:00:00,126.89,127.18,126.59,126.88,144676.0,119.0911,119.3633,118.8095,119.0817,144676.0
2022-09-01 11:10:00,126.89,127.41,126.85,127.11,143167.0,119.0911,119.5791,119.0535,119.2976,143167.0
2022-09-01 11:20:00,127.09,127.09,126.53,126.66,107595.0,119.2788,119.2788,118.7532,118.8752,107595.0
2022-09-01 11:30:00,126.7,127.7,126.65,127.4,133427.0,118.9128,119.8513,118.8658,119.5697,133427.0
2022-09-01 11:40:00,127.39,127.47,126.87,127.01,91925.0,119.5604,119.6354,119.0723,119.2037,91925.0
2022-09-01 11:50:00,127.01,127.07,126.57,126.66,91470.0,119.2037,119.26,118.7908,118.8752,91470.0
2022-09-01 12:00:00,126.68,127.0,126.56,126.95,108170.0,118.894,119.1943,118.7814,119.1474,108170.0
2022-09-01 12:10:00,126.93,126.93,126.48,126.55,105668.0,119.1286,119.1286,118.7063,118.772,105668.0
2022-09-01 12:20:00,126.56,126.89,126.37,126.82,83271.0,118.7814,119.0911,118.603,119.0254,83271.0
2022-09-01 12:30:00,126.84,126.95,126.54,126.67,112543.0,119.0442,119.1474,118.7626,118.8846,112543.0
2022-09-01 12:40:00,126.66,126.79,126.49,126.68,74952.0,118.8752,118.9972,118.7157,118.894,74952.0
2022-09-01 12:50:00,126.68,126.69,126.22,126.26,81069.0,118.894,118.9034,118.4623,118.4998,81069.0
2022-09-01 13:00:00,126.26,127.09,126.22,127.01,119968.0,118.4998,119.2788,118.4623,119.2037,119968.0
2022-09-01 13:10:00,127.02,127.44,126.88,127.35,83014.0,119.2131,119.6073,119.0817,119.5228,83014.0
2022-09-01 13:20:00,127.4,128.03,127.34,127.94,89930.0,119.5697,120.161,119.5134,120.0765,89930.0
2022-09-01 13:30:00,127.97,128.1,127.73,127.76,72321.0,120.1047,120.2267,119.8795,119.9076,72321.0
2022-09-01 13:40:00,127.75,127.8,127.27,127.5,57572.0,119.8982,119.9452,119.4477,119.6636,57572.0
2022-09-01 13:50:00,127.51,127.6,127.19,127.25,49512.0,119.673,119.7574,119.3726,119.429,49512.0
2022-09-01 14:00:00,127.26,127.76,127.15,127.51,61684.0,119.4383,119.9076,119.3351,119.673,61684.0
2022-09-01 14:10:00,127.56,127.97,127.35,127.96,52366.0,119.7199,120.1047,119.5228,120.0953,52366.0
2022-09-01 14:20:00,127.99,128.87,127.99,128.74,115603.0,120.1235,120.9494,120.1235,120.8274,115603.0
2022-09-01 14:30:00,128.72,129.54,128.71,129.3,93580.0,120.8086,121.5782,120.7992,121.353,93580.0
2022-09-01 14:40:00,129.28,129.45,128.97,129.04,55105.0,121.3342,121.4937,121.0432,121.1089,55105.0
2022-09-01 14:50:00,129.06,129.46,128.98,129.17,45153.0,121.1277,121.5031,121.0526,121.231,45153.0
2022-09-01 15:00:00,129.12,129.65,129.0,129.55,67797.0,121.184,121.6814,121.0714,121.5876,67797.0
2022-09-01 15:10:00,129.54,129.89,129.33,129.43,72381.0,121.5782,121.9067,121.3811,121.475,72381.0
2022-09-01 15:20:00,129.44,129.54,129.14,129.18,65310.0,121.4844,121.5782,121.2028,121.2403,65310.0
2022-09-01 15:30:00,129.16,129.38,128.99,129.19,109353.0,121.2216,121.428,121.062,121.2497,109353.0
2022-09-01 15:40:00,129.17,129.34,128.9,129.25,98533.0,121.231,121.3905,120.9775,121.306,98533.0
2022-09-01 15:50:00,129.32,130.13,129.19,129.93,556114.0,121.3717,122.1319,121.2497,121.9442,556114.0
2022-09-02 09:30:00,131.59,131.9,130.2,130.6,209274.0,123.5022,123.7932,122.1976,122.5731,209274.0
2022-09-02 09:40:00,130.53,131.16,130.3,130.81,85306.0,122.5074,123.0986,122.2915,122.7702,85306.0
2022-09-02 09:50:00,130.8,131.29,130.6,130.63,51085.0,122.7608,123.2207,122.5731,122.6012,51085.0
2022-09-02 10:00:00,130.63,130.82,130.09,130.75,62726.0,122.6012,122.7795,122.0944,122.7138,62726.0
2022-09-02 10:10:00,130.81,131.77,130.76,131.5,107449.0,122.7702,123.6712,122.7232,123.4177,107449.0
2022-09-02 10:20:00,131.48,131.66,131.12,131.6,66190.0,123.399,123.5679,123.0611,123.5116,66190.0
2022-09-02 10:30:00,131.58,132.67,131.58,132.56,120551.0,123.4928,124.5158,123.4928,124.4126,120551.0
2022-09-02 10:40:00,132.54,132.57,132.13,132.17,72976.0,124.3938,124.422,124.009,124.0466,72976.0
2022-09-02 10:50:00,132.18,132.26,131.17,131.62,76278.0,124.056,124.131,123.108,123.5304,76278.0
2022-09-02 11:00:00,131.67,132.0,131.55,131.71,70129.0,123.5773,123.887,123.4647,123.6148,70129.0
2022-09-02 11:10:00,131.69,132.03,131.54,131.97,54441.0,123.5961,123.9152,123.4553,123.8589,54441.0
2022-09-02 11:20:00,131.97,132.06,131.6,131.81,50825.0,123.8589,123.9433,123.5116,123.7087,50825.0
2022-09-02 11:30:00,131.8,132.06,131.7,131.96,86189.0,123.6993,123.9433,123.6055,123.8495,86189.0
2022-09-02 11:40:00,131.99,132.23,131.45,132.21,85415.0,123.8776,124.1029,123.3708,124.0841,85415.0
2022-09-02 11:50:00,132.22,132.41,132.04,132.07,84130.0,124.0935,124.2718,123.9246,123.9527,84130.0
2022-09-02 12:00:00,132.08,132.15,131.66,131.81,49362.0,123.9621,124.0278,123.5679,123.7087,49362.0
2022-09-02 12:10:00,131.83,131.93,131.41,131.45,49246.0,123.7275,123.8213,123.3333,123.3708,49246.0
2022-09-02 12:20:00,131.44,131.5,130.65,130.77,82536.0,123.3614,123.4177,122.62,122.7326,82536.0
2022-09-02 12:30:00,130.74,130.96,130.22,130.46,66848.0,122.7045,122.9109,122.2164,122.4417,66848.0
2022-09-02 12:40:00,130.43,130.48,129.83,129.9,63444.0,122.4135,122.4604,121.8504,121.9161,63444.0
2022-09-02 12:50:00,129.9,130.11,129.43,129.85,65635.0,121.9161,122.1132,121.475,121.8692,65635.0
2022-09-02 13:00:00,129.84,129.84,129.01,129.12,82625.0,121.8598,121.8598,121.0808,121.184,82625.0
2022-09-02 13:10:00,129.13,129.55,128.92,129.35,63089.0,121.1934,121.5876,120.9963,121.3999,63089.0
2022-09-02 13:20:00,129.32,129.32,128.43,128.56,68970.0,121.3717,121.3717,120.5364,120.6584,68970.0
2022-09-02 13:30:00,128.54,128.91,128.41,128.64,52972.0,120.6397,120.9869,120.5177,120.7335,52972.0
2022-09-02 13:40:00,128.61,129.17,128.47,128.49,56479.0,120.7054,121.231,120.574,120.5927,56479.0
2022-09-02 13:50:00,128.45,128.51,128.18,128.21,55621.0,120.5552,120.6115,120.3018,120.33,55621.0
2022-09-02 14:00:00,128.18,128.68,128.13,128.63,55881.0,120.3018,120.7711,120.2549,120.7241,55881.0
2022-09-02 14:10:00,128.65,128.66,128.3,128.46,40579.0,120.7429,120.7523,120.4144,120.5646,40579.0
2022-09-02 14:20:00,128.53,129.19,128.44,129.04,54373.0,120.6303,121.2497,120.5458,121.1089,54373.0
2022-09-02 14:30:00,129.01,129.13,128.73,129.08,64166.0,121.0808,121.1934,120.818,121.1465,64166.0
2022-09-02 14:40:00,129.05,129.28,128.91,128.96,54128.0,121.1183,121.3342,120.9869,121.0339,54128.0
2022-09-02 14:50:00,128.98,129.05,128.51,128.62,85176.0,121.0526,121.1183,120.6115,120.7148,85176.0
2022-09-02 15:00:00,128.6,129.27,128.54,128.87,90946.0,120.696,121.3248,120.6397,120.9494,90946.0
2022-09-02 15:10:00,128.86,128.96,128.56,128.77,61406.0,120.94,121.0339,120.6584,120.8555,61406.0
2022-09-02 15:20:00,128.74,128.91,128.18,128.59,77801.0,120.8274,120.9869,120.3018,120.6866,77801.0
2022-09-02 15:30:00,128.59,128.59,127.56,127.74,124320.0,120.6866,120.6866,119.7199,119.8888,124320.0
2022-09-02 15:40:00,127.73,128.17,127.61,128.13,116153.0,119.8795,120.2924,119.7668,120.2549,116153.0
2022-09-02 15:50:00,128.15,128.84,128.1,128.5,312289.0,120.2736,120.9212,120.2267,120.6021,312289.0
2022-09-06 09:30:00,128.87,129.52,128.36,128.38,184305.0,120.9494,121.5594,120.4707,120.4895,184305.0
2022-09-06 09:40:00,128.36,129.12,128.35,128.72,97286.0,120.4707,121.184,120.4614,120.8086,97286.0
2022-09-06 09:50:00,128.74,128.77,127.87,128.18,67682.0,120.8274,120.8555,120.0109,120.3018,67682.0
2022-09-06 10:00:00,128.15,128.15,126.56,126.71,95613.0,120.2736,120.2736,118.7814,118.9221,95613.0
2022-09-06 10:10:00,126.68,126.83,126.32,126.57,221751.0,118.894,119.0348,118.5561,118.7908,221751.0
2022-09-06 10:20:00,126.56,127.33,126.21,126.99,178479.0,118.7814,119.504,118.4529,119.1849,178479.0
2022-09-06 10:30:00,126.95,127.42,126.59,127.35,76167.0,119.1474,119.5885,118.8095,119.5228,76167.0
2022-09-06 10:40:00,127.35,128.0,127.23,127.49,70698.0,119.5228,120.1329,119.4102,119.6542,70698.0
2022-09-06 10:50:00,127.51,128.59,127.5,128.3,66364.0,119.673,120.6866,119.6636,120.4144,66364.0
2022-09-06 11:00:00,128.24,128.89,127.91,128.67,63934.0,120.3581,120.9682,120.0484,120.7617,63934.0
2022-09-06 11:10:00,128.69,128.69,128.13,128.28,54851.0,120.7805,120.7805,120.2549,120.3957,54851.0
2022-09-06 11:20:00,128.24,128.74,128.0,128.07,78215.0,120.3581,120.8274,120.1329,120.1986,78215.0
2022-09-06 11:30:00,128.18,128.91,128.08,128.52,45873.0,120.3018,120.9869,120.2079,120.6209,45873.0
2022-09-06 11:40:00,128.5,129.31,128.48,128.78,78987.0,120.6021,121.3623,120.5834,120.8649,78987.0
2022-09-06 11:50:00,128.79,129.3,128.75,129.04,71875.0,120.8743,121.353,120.8368,121.1089,71875.0
2022-09-06 12:00:00,129.03,129.19,128.5,128.51,66225.0,121.0996,121.2497,120.6021,120.6115,66225.0
2022-09-06 12:10:00,128.53,128.55,127.97,128.07,49095.0,120.6303,120.6491,120.1047,120.1986,49095.0
2022-09-06 12:20:00,128.06,128.25,127.68,128.02,44125.0,120.1892,120.3675,119.8325,120.1516,44125.0
2022-09-06 12:30:00,128.01,128.34,127.96,128.22,53700.0,120.1422,120.452,120.0953,120.3393,53700.0
2022-09-06 12:40:00,128.25,128.58,128.0,128.41,34534.0,120.3675,120.6772,120.1329,120.5177,34534.0
2022-09-06 12:50:00,128.42,128.48,128.11,128.26,33549.0,120.527,120.5834,120.2361,120.3769,33549.0
2022-09-06 13:00:00,128.23,128.25,127.31,127.31,40521.0,120.3487,120.3675,119.4853,119.4853,40521.0
2022-09-06 13:10:00,127.32,127.47,127.11,127.28,55511.0,119.4947,119.6354,119.2976,119.4571,55511.0
2022-09-06 13:20:00,127.27,127.37,127.06,127.09,48200.0,119.4477,119.5416,119.2506,119.2788,48200.0
2022-09-06 13:30:00,127.07,127.35,126.93,127.2,61132.0,119.26,119.5228,119.1286,119.382,61132.0
2022-09-06 13:40:00,127.16,127.16,126.7,126.7,59997.0,119.3445,119.3445,118.9128,118.9128,59997.0
2022-09-06 13:50:00,126.67,126.87,126.49,126.87,154561.0,118.8846,119.0723,118.7157,119.0723,154561.0
2022-09-06 14:00:00,126.81,127.02,126.65,126.86,137755.0,119.016,119.2131,118.8658,119.0629,137755.0
2022-09-06 14:10:00,126.94,127.48,126.89,127.39,62398.0,119.138,119.6448,119.0911,119.5604,62398.0
2022-09-06 14:20:00,127.44,127.5,127.13,127.21,53968.0,119.6073,119.6636,119.3163,119.3914,53968.0
2022-09-06 14:30:00,127.2,127.28,126.82,127.0,66890.0,119.382,119.4571,119.0254,119.1943,66890.0
2022-09-06 14:40:00,127.0,127.14,126.77,127.1,56871.0,119.1943,119.3257,118.9785,119.2882,56871.0
2022-09-06 14:50:00,127.13,127.17,126.77,126.89,41083.0,119.3163,119.3539,118.9785,119.0911,41083.0
2022-09-06 15:00:00,126.95,127.32,126.7,127.32,37831.0,119.1474,119.4947,118.9128,119.4947,37831.0
2022-09-06 15:10:00,127.32,127.55,127.04,127.05,58579.0,119.4947,119.7105,119.2319,119.2413,58579.0
2022-09-06 15:20:00,127.04,127.29,126.79,127.07,65374.0,119.2319,119.4665,118.9972,119.26,65374.0
2022-09-06 15:30:00,127.05,127.05,126.63,126.85,83391.0,119.2413,119.2413,118.8471,119.0535,83391.0
2022-09-06 15:40:00,126.82,127.26,126.81,127.09,84110.0,119.0254,119.4383,119.016,119.2788,84110.0
2022-09-06 15:50:00,127.07,127.13,126.5,126.68,478579.0,119.26,119.3163,118.7251,118.894,478579.0
2022-09-07 09:30:00,127.47,128.16,126.83,127.85,123779.0,119.6354,120.283,119.0348,119.9921,123779.0
2022-09-07 09:40:00,127.8,127.81,126.93,127.63,77306.0,119.9452,119.9545,119.1286,119.7856,77306.0
2022-09-07 09:50:00,127.61,127.69,126.89,127.15,56813.0,119.7668,119.8419,119.0911,119.3351,56813.0
2022-09-07 10:00:00,127.12,127.41,126.78,127.17,46324.0,119.3069,119.5791,118.9878,119.3539,46324.0
2022-09-07 10:10:00,127.17,127.26,126.5,126.81,98045.0,119.3539,119.4383,118.7251,119.016,98045.0
2022-09-07 10:20:00,126.78,126.97,126.37,126.9,139966.0,118.9878,119.1662,118.603,119.1005,139966.0
2022-09-07 10:30:00,126.95,127.32,126.92,127.32,98249.0,119.1474,119.4947,119.1192,119.4947,98249.0
2022-09-07 10:40:00,127.32,127.4,127.03,127.19,30469.0,119.4947,119.5697,119.2225,119.3726,30469.0
2022-09-07 10:50:00,127.16,127.4,127.07,127.21,59733.0,119.3445,119.5697,119.26,119.3914,59733.0
2022-09-07 11:00:00,127.23,127.72,126.99,127.64,31418.0,119.4102,119.8701,119.1849,119.795,31418.0
2022-09-07 11:10:00,127.66,128.08,127.65,127.7,42961.0,119.8138,120.2079,119.8044,119.8513,42961.0
2022-09-07 11:20:00,127.8,128.02,127.73,127.86,41727.0,119.9452,120.1516,119.8795,120.0015,41727.0
2022-09-07 11:30:00,127.87,128.0,127.49,127.69,90964.0,120.0109,120.1329,119.6542,119.8419,90964.0
2022-09-07 11:40:00,127.68,127.95,127.58,127.82,41404.0,119.8325,120.0859,119.7387,119.9639,41404.0
2022-09-07 11:50:00,127.82,128.17,127.75,127.84,38644.0,119.9639,120.2924,119.8982,119.9827,38644.0
2022-09-07 12:00:00,127.87,127.92,127.6,127.87,52074.0,120.0109,120.0578,119.7574,120.0109,52074.0
2022-09-07 12:10:00,127.86,127.86,127.36,127.4,30917.0,120.0015,120.0015,119.5322,119.5697,30917.0
2022-09-07 12:20:00,127.38,127.38,127.08,127.3,47089.0,119.551,119.551,119.2694,119.4759,47089.0
2022-09-07 12:30:00,127.28,127.4,127.05,127.4,27604.0,119.4571,119.5697,119.2413,119.5697,27604.0
2022-09-07 12:40:00,127.37,127.73,127.36,127.51,56233.0,119.5416,119.8795,119.5322,119.673,56233.0
2022-09-07 12:50:00,127.44,127.6,127.33,127.59,25741.0,119.6073,119.7574,119.504,119.7481,25741.0
2022-09-07 13:00:00,127.59,127.84,127.51,127.77,27883.0,119.7481,119.9827,119.673,119.917,27883.0
2022-09-07 13:10:00,127.77,127.91,127.68,127.77,43552.0,119.917,120.0484,119.8325,119.917,43552.0
2022-09-07 13:20:00,127.77,127.97,127.59,127.65,23779.0,119.917,120.1047,119.7481,119.8044,23779.0
2022-09-07 13:30:00,127.68,128.15,127.65,128.12,43259.0,119.8325,120.2736,119.8044,120.2455,43259.0
2022-09-07 13:40:00,128.11,128.43,128.02,128.36,40521.0,120.2361,120.5364,120.1516,120.4707,40521.0
2022-09-07 13:50:00,128.34,128.4,128.1,128.16,53054.0,120.452,120.5083,120.2267,120.283,53054.0
2022-09-07 14:00:00,128.19,128.7,128.13,128.39,37528.0,120.3112,120.7898,120.2549,120.4989,37528.0
2022-09-07 14:10:00,128.36,128.47,128.18,128.18,33917.0,120.4707,120.574,120.3018,120.3018,33917.0
2022-09-07 14:20:00,128.2,128.67,128.12,128.66,31420.0,120.3206,120.7617,120.2455,120.7523,31420.0
2022-09-07 14:30:00,128.63,129.02,128.52,128.93,71501.0,120.7241,121.0902,120.6209,121.0057,71501.0
2022-09-07 14:40:00,128.93,129.25,128.91,129.2,64920.0,121.0057,121.306,120.9869,121.2591,64920.0
2022-09-07 14:50:00,129.22,129.36,129.04,129.31,56431.0,121.2779,121.4093,121.1089,121.3623,56431.0
2022-09-07 15:00:00,129.31,129.74,129.18,129.74,75147.0,121.3623,121.7659,121.2403,121.7659,75147.0
2022-09-07 15:10:00,129.76,129.78,129.4,129.42,66803.0,121.7847,121.8035,121.4468,121.4656,66803.0
2022-09-07 15:20:00,129.41,129.78,129.35,129.72,71320.0,121.4562,121.8035,121.3999,121.7471,71320.0
2022-09-07 15:30:00,129.69,129.71,129.08,129.1,86005.0,121.719,121.7378,121.1465,121.1653,86005.0
2022-09-07 15:40:00,129.09,129.3,128.83,129.16,85631.0,121.1559,121.353,120.9118,121.2216,85631.0
2022-09-07 15:50:00,129.13,129.13,128.43,128.6,295542.0,121.1934,121.1934,120.5364,120.696,295542.0
2022-09-08 09:30:00,127.47,127.47,125.9,126.55,256723.0,119.6354,119.6354,118.1619,118.772,256723.0
2022-09-08 09:40:00,126.54,127.15,126.33,126.68,111972.0,118.7626,119.3351,118.5655,118.894,111972.0
2022-09-08 09:50:00,126.65,126.98,126.25,126.77,273090.0,118.8658,119.1756,118.4904,118.9785,273090.0
2022-09-08 10:00:00,126.79,126.96,126.06,126.73,129937.0,118.9972,119.1568,118.3121,118.9409,129937.0
2022-09-08 10:10:00,126.76,127.4,126.53,127.31,207481.0,118.9691,119.5697,118.7532,119.4853,207481.0
2022-09-08 10:20:00,127.3,127.59,126.81,127.3,102491.0,119.4759,119.7481,119.016,119.4759,102491.0
2022-09-08 10:30:00,127.28,128.18,127.1,128.1,55145.0,119.4571,120.3018,119.2882,120.2267,55145.0
2022-09-08 10:40:00,128.18,128.47,127.9,128.4,69058.0,120.3018,120.574,120.039,120.5083,69058.0
2022-09-08 10:50:00,128.34,128.87,128.09,128.78,61056.0,120.452,120.9494,120.2173,120.8649,61056.0
2022-09-08 11:00:00,128.84,129.18,128.76,129.0,96361.0,120.9212,121.2403,120.8462,121.0714,96361.0
2022-09-08 11:10:00,129.06,129.46,128.89,129.44,64368.0,121.1277,121.5031,120.9682,121.4844,64368.0
2022-09-08 11:20:00,129.44,129.8,129.35,129.42,82597.0,121.4844,121.8222,121.3999,121.4656,82597.0
2022-09-08 11:30:00,129.43,129.55,129.23,129.34,79709.0,121.475,121.5876,121.2873,121.3905,79709.0
2022-09-08 11:40:00,129.33,129.35,128.79,128.81,71235.0,121.3811,121.3999,120.8743,120.8931,71235.0
2022-09-08 11:50:00,128.78,129.19,128.69,129.02,78452.0,120.8649,121.2497,120.7805,121.0902,78452.0
2022-09-08 12:00:00,129.0,129.11,127.25,127.29,98027.0,121.0714,121.1746,119.429,119.4665,98027.0
2022-09-08 12:10:00,127.27,127.29,126.84,126.98,230034.0,119.4477,119.4665,119.0442,119.1756,230034.0
2022-09-08 12:20:00,126.99,127.41,126.78,127.28,171229.0,119.1849,119.5791,118.9878,119.4571,171229.0
2022-09-08 12:30:00,127.27,127.47,127.09,127.26,168922.0,119.4477,119.6354,119.2788,119.4383,168922.0
2022-09-08 12:40:00,127.28,127.76,127.16,127.6,138296.0,119.4571,119.9076,119.3445,119.7574,138296.0
2022-09-08 12:50:00,127.57,127.84,127.57,127.81,140123.0,119.7293,119.9827,119.7293,119.9545,140123.0
2022-09-08 13:00:00,127.81,127.87,127.22,127.54,26323.0,119.9545,120.0109,119.4008,119.7011,26323.0
2022-09-08 13:10:00,127.61,128.35,127.61,128.16,171133.0,119.7668,120.4614,119.7668,120.283,171133.0
2022-09-08 13:20:00,128.18,128.3,128.03,128.13,54588.0,120.3018,120.4144,120.161,120.2549,54588.0
2022-09-08 13:30:00,128.15,128.6,127.96,128.4,49824.0,120.2736,120.696,120.0953,120.5083,49824.0
2022-09-08 13:40:00,128.44,128.46,128.25,128.37,17833.0,120.5458,120.5646,120.3675,120.4801,17833.0
2022-09-08 13:50:00,128.38,128.44,127.72,128.0,46206.0,120.4895,120.5458,119.8701,120.1329,46206.0
2022-09-08 14:00:00,128.01,128.42,127.97,128.16,38193.0,120.1422,120.527,120.1047,120.283,38193.0
2022-09-08 14:10:00,128.18,128.35,127.86,128.25,54457.0,120.3018,120.4614,120.0015,120.3675,54457.0
2022-09-08 14:20:00,128.26,128.33,128.07,128.23,27654.0,120.3769,120.4426,120.1986,120.3487,27654.0
2022-09-08 14:30:00,128.19,128.82,128.19,128.79,43820.0,120.3112,120.9025,120.3112,120.8743,43820.0
2022-09-08 14:40:00,128.76,128.79,128.11,128.25,50084.0,120.8462,120.8743,120.2361,120.3675,50084.0
2022-09-08 14:50:00,128.21,128.55,128.07,128.33,52956.0,120.33,120.6491,120.1986,120.4426,52956.0
2022-09-08 15:00:00,128.33,128.48,127.99,128.31,33129.0,120.4426,120.5834,120.1235,120.4238,33129.0
2022-09-08 15:10:00,128.25,128.63,128.21,128.51,65953.0,120.3675,120.7241,120.33,120.6115,65953.0
2022-09-08 15:20:00,128.48,128.62,128.34,128.38,54257.0,120.5834,120.7148,120.452,120.4895,54257.0
2022-09-08 15:30:00,128.39,128.53,128.14,128.3,86488.0,120.4989,120.6303,120.2643,120.4144,86488.0
2022-09-08 15:40:00,128.31,128.38,127.92,128.07,142095.0,120.4238,120.4895,120.0578,120.1986,142095.0
2022-09-08 15:50:00,128.1,128.91,128.1,128.86,543299.0,120.2267,120.9869,120.2267,120.94,543299.0
2022-09-09 09:30:00,130.68,131.52,130.3,131.01,156281.0,122.6481,123.4365,122.2915,122.9579,156281.0
2022-09-09 09:40:00,131.0,131.29,130.5,130.96,58088.0,122.9485,123.2207,122.4792,122.9109,58088.0
2022-09-09 09:50:00,130.97,131.41,130.71,131.41,91756.0,122.9203,123.3333,122.6763,123.3333,91756.0
2022-09-09 10:00:00,131.37,131.98,131.25,131.92,91511.0,123.2957,123.8682,123.1831,123.8119,91511.0
2022-09-09 10:10:00,131.97,132.14,131.45,131.62,78841.0,123.8589,124.0184,123.3708,123.5304,78841.0
2022-09-09 10:20:00,131.63,131.88,131.15,131.56,59188.0,123.5398,123.7744,123.0893,123.4741,59188.0
2022-09-09 10:30:00,131.59,131.76,131.39,131.65,66956.0,123.5022,123.6618,123.3145,123.5585,66956.0
2022-09-09 10:40:00,131.63,131.9,131.42,131.67,54379.0,123.5398,123.7932,123.3427,123.5773,54379.0
2022-09-09 10:50:00,131.65,131.81,131.32,131.67,44082.0,123.5585,123.7087,123.2488,123.5773,44082.0
2022-09-09 11:00:00,131.71,131.86,131.44,131.52,73488.0,123.6148,123.7556,123.3614,123.4365,73488.0
2022-09-09 11:10:00,131.55,131.74,131.31,131.41,34053.0,123.4647,123.643,123.2394,123.3333,34053.0
2022-09-09 11:20:00,131.43,131.96,131.28,131.89,43361.0,123.352,123.8495,123.2113,123.7838,43361.0
2022-09-09 11:30:00,131.88,132.09,131.75,132.03,40480.0,123.7744,123.9715,123.6524,123.9152,40480.0
2022-09-09 11:40:00,132.03,132.17,131.92,131.95,50572.0,123.9152,124.0466,123.8119,123.8401,50572.0
2022-09-09 11:50:00,131.96,132.33,131.95,132.31,225571.0,123.8495,124.1967,123.8401,124.178,225571.0
2022-09-09 12:00:00,132.31,132.45,132.0,132.22,119493.0,124.178,124.3094,123.887,124.0935,119493.0
2022-09-09 12:10:00,132.21,132.23,131.81,132.0,57344.0,124.0841,124.1029,123.7087,123.887,57344.0
2022-09-09 12:20:00,132.02,132.13,131.64,132.1,53106.0,123.9058,124.009,123.5491,123.9809,53106.0
2022-09-09 12:30:00,132.09,132.36,131.88,132.27,58879.0,123.9715,124.2249,123.7744,124.1404,58879.0
2022-09-09 12:40:00,132.27,132.5,132.11,132.44,51394.0,124.1404,124.3563,123.9903,124.3,51394.0
2022-09-09 12:50:00,132.47,132.53,132.3,132.35,56908.0,124.3281,124.3844,124.1686,124.2155,56908.0
2022-09-09 13:00:00,132.36,132.38,132.05,132.3,43668.0,124.2249,124.2437,123.9339,124.1686,43668.0
2022-09-09 13:10:00,132.28,132.47,132.22,132.38,31981.0,124.1498,124.3281,124.0935,124.2437,31981.0
2022-09-09 13:20:00,132.39,132.61,132.32,132.34,41676.0,124.253,124.4595,124.1873,124.2061,41676.0
2022-09-09 13:30:00,132.33,132.51,132.33,132.51,31944.0,124.1967,124.3657,124.1967,124.3657,31944.0
2022-09-09 13:40:00,132.49,132.5,132.09,132.28,40653.0,124.3469,124.3563,123.9715,124.1498,40653.0
2022-09-09 13:50:00,132.29,132.33,132.14,132.27,18786.0,124.1592,124.1967,124.0184,124.1404,18786.0
2022-09-09 14:00:00,132.25,132.26,131.89,131.98,33691.0,124.1216,124.131,123.7838,123.8682,33691.0
2022-09-09 14:10:00,132.01,132.28,131.9,132.21,32771.0,123.8964,124.1498,123.7932,124.0841,32771.0
2022-09-09 14:20:00,132.23,132.37,132.17,132.27,27306.0,124.1029,124.2343,124.0466,124.1404,27306.0
2022-09-09 14:30:00,132.26,132.26,131.75,131.89,43784.0,124.131,124.131,123.6524,123.7838,43784.0
2022-09-09 14:40:00,131.87,131.98,131.72,131.75,40987.0,123.765,123.8682,123.6242,123.6524,40987.0
2022-09-09 14:50:00,131.74,131.96,131.6,131.94,32751.0,123.643,123.8495,123.5116,123.8307,32751.0
2022-09-09 15:00:00,131.94,132.28,131.82,132.19,43286.0,123.8307,124.1498,123.7181,124.0653,43286.0
2022-09-09 15:10:00,132.18,132.54,132.17,132.54,64319.0,124.056,124.3938,124.0466,124.3938,64319.0
2022-09-09 15:20:00,132.54,132.54,132.27,132.36,58436.0,124.3938,124.3938,124.1404,124.2249,58436.0
2022-09-09 15:30:00,132.36,132.43,132.22,132.3,70941.0,124.2249,124.2906,124.0935,124.1686,70941.0
2022-09-09 15:40:00,132.31,132.52,132.23,132.32,103833.0,124.178,124.3751,124.1029,124.1873,103833.0
2022-09-09 15:50:00,132.31,132.47,132.03,132.06,287920.0,124.178,124.3281,123.9152,123.9433,287920.0
2022-09-12 09:30:00,132.83,133.43,132.35,132.64,233942.0,124.666,125.2291,124.2155,124.4877,233942.0
2022-09-12 09:40:00,132.64,133.44,132.64,133.24,123301.0,124.4877,125.2385,124.4877,125.0508,123301.0
2022-09-12 09:50:00,133.27,133.95,133.14,133.91,80587.0,125.079,125.7172,124.9569,125.6796,80587.0
2022-09-12 10:00:00,133.89,133.99,133.49,133.73,93631.0,125.6609,125.7547,125.2854,125.5107,93631.0
2022-09-12 10:10:00,133.75,134.22,133.4,134.07,67967.0,125.5295,125.9706,125.201,125.8298,67967.0
2022-09-12 10:20:00,134.03,134.14,133.62,133.79,55873.0,125.7922,125.8955,125.4074,125.567,55873.0
2022-09-12 10:30:00,133.78,133.98,133.57,133.81,128210.0,125.5576,125.7453,125.3605,125.5858,128210.0
2022-09-12 10:40:00,133.78,133.82,133.33,133.66,76130.0,125.5576,125.5952,125.1353,125.445,76130.0
2022-09-12 10:50:00,133.71,133.93,133.1,133.23,111722.0,125.4919,125.6984,124.9194,125.0414,111722.0
2022-09-12 11:00:00,133.23,133.29,132.9,133.08,49318.0,125.0414,125.0977,124.7317,124.9006,49318.0
2022-09-12 11:10:00,133.08,133.21,132.84,133.1,42946.0,124.9006,125.0226,124.6754,124.9194,42946.0
2022-09-12 11:20:00,133.09,133.66,133.08,133.66,47853.0,124.91,125.445,124.9006,125.445,47853.0
2022-09-12 11:30:00,133.66,133.66,133.32,133.47,79062.0,125.445,125.445,125.1259,125.2667,79062.0
2022-09-12 11:40:00,133.5,133.63,133.28,133.44,60408.0,125.2948,125.4168,125.0883,125.2385,60408.0
2022-09-12 11:50:00,133.44,133.51,132.57,132.76,85548.0,125.2385,125.3042,124.422,124.6003,85548.0
2022-09-12 12:00:00,132.79,133.08,132.72,132.81,67191.0,124.6285,124.9006,124.5628,124.6472,67191.0
2022-09-12 12:10:00,132.79,133.08,132.67,132.93,62028.0,124.6285,124.9006,124.5158,124.7599,62028.0
2022-09-12 12:20:00,132.88,133.25,132.85,133.17,31515.0,124.7129,125.0602,124.6848,124.9851,31515.0
2022-09-12 12:30:00,133.19,133.3,132.96,133.25,55647.0,125.0039,125.1071,124.788,125.0602,55647.0
2022-09-12 12:40:00,133.23,133.36,133.06,133.15,51956.0,125.0414,125.1634,124.8819,124.9663,51956.0
2022-09-12 12:50:00,133.19,133.42,133.19,133.39,39187.0,125.0039,125.2197,125.0039,125.1916,39187.0
2022-09-12 13:00:00,133.38,133.45,133.11,133.36,64198.0,125.1822,125.2479,124.9288,125.1634,64198.0
2022-09-12 13:10:00,133.37,133.41,133.21,133.25,51608.0,125.1728,125.2104,125.0226,125.0602,51608.0
2022-09-12 13:20:00,133.27,133.36,132.98,133.33,59051.0,125.079,125.1634,124.8068,125.1353,59051.0
2022-09-12 13:30:00,133.33,133.37,133.16,133.17,77273.0,125.1353,125.1728,124.9757,124.9851,77273.0
2022-09-12 13:40:00,133.16,133.21,132.83,132.93,89660.0,124.9757,125.0226,124.666,124.7599,89660.0
2022-09-12 13:50:00,132.94,133.26,132.92,133.16,60323.0,124.7692,125.0696,124.7505,124.9757,60323.0
2022-09-12 14:00:00,133.18,133.28,132.79,132.79,116313.0,124.9945,125.0883,124.6285,124.6285,116313.0
2022-09-12 14:10:00,132.77,133.28,132.74,132.84,102973.0,124.6097,125.0883,124.5815,124.6754,102973.0
2022-09-12 14:20:00,132.84,133.0,132.46,132.51,123918.0,124.6754,124.8256,124.3187,124.3657,123918.0
2022-09-12 14:30:00,132.49,132.58,132.32,132.52,60353.0,124.3469,124.4314,124.1873,124.3751,60353.0
2022-09-12 14:40:00,132.52,132.9,132.45,132.89,43836.0,124.3751,124.7317,124.3094,124.7223,43836.0
2022-09-12 14:50:00,132.86,132.9,132.64,132.71,33904.0,124.6942,124.7317,124.4877,124.5534,33904.0
2022-09-12 15:00:00,132.71,133.12,132.57,133.12,81742.0,124.5534,124.9382,124.422,124.9382,81742.0
2022-09-12 15:10:00,133.09,133.17,132.85,132.88,75382.0,124.91,124.9851,124.6848,124.7129,75382.0
2022-09-12 15:20:00,132.89,132.98,132.8,132.9,83381.0,124.7223,124.8068,124.6378,124.7317,83381.0
2022-09-12 15:30:00,132.9,132.94,132.68,132.81,86840.0,124.7317,124.7692,124.5252,124.6472,86840.0
2022-09-12 15:40:00,132.79,133.22,132.7,132.81,208420.0,124.6285,125.032,124.544,124.6472,208420.0
2022-09-12 15:50:00,132.85,133.06,132.74,133.0,451052.0,124.6848,124.8819,124.5815,124.8256,451052.0
2022-09-13 09:30:00,128.14,129.9,128.0,128.82,231370.0,120.2643,121.9161,120.1329,120.9025,231370.0
2022-09-13 09:40:00,128.83,129.18,128.5,128.82,172882.0,120.9118,121.2403,120.6021,120.9025,172882.0
2022-09-13 09:50:00,128.85,129.26,128.35,128.64,117861.0,120.9306,121.3154,120.4614,120.7335,117861.0
2022-09-13 10:00:00,128.6,128.72,128.19,128.47,105996.0,120.696,120.8086,120.3112,120.574,105996.0
2022-09-13 10:10:00,128.44,129.04,128.3,128.66,83103.0,120.5458,121.1089,120.4144,120.7523,83103.0
2022-09-13 10:20:00,128.66,128.76,128.04,128.06,92603.0,120.7523,120.8462,120.1704,120.1892,92603.0
2022-09-13 10:30:00,128.06,128.3,127.34,127.37,178063.0,120.1892,120.4144,119.5134,119.5416,178063.0
2022-09-13 10:40:00,127.35,127.39,126.77,126.79,136613.0,119.5228,119.5604,118.9785,118.9972,136613.0
2022-09-13 10:50:00,126.77,127.23,126.69,127.06,82152.0,118.9785,119.4102,118.9034,119.2506,82152.0
2022-09-13 11:00:00,127.03,127.26,126.79,127.0,107682.0,119.2225,119.4383,118.9972,119.1943,107682.0
2022-09-13 11:10:00,126.98,127.12,126.69,126.96,99535.0,119.1756,119.3069,118.9034,119.1568,99535.0
2022-09-13 11:20:00,126.93,127.19,126.8,126.95,56556.0,119.1286,119.3726,119.0066,119.1474,56556.0
2022-09-13 11:30:00,126.96,127.36,126.89,127.16,58226.0,119.1568,119.5322,119.0911,119.3445,58226.0
2022-09-13 11:40:00,127.13,127.13,126.52,126.54,110634.0,119.3163,119.3163,118.7438,118.7626,110634.0
2022-09-13 11:50:00,126.57,127.18,126.53,127.08,80416.0,118.7908,119.3633,118.7532,119.2694,80416.0
2022-09-13 12:00:00,127.07,127.36,126.89,127.23,48730.0,119.26,119.5322,119.0911,119.4102,48730.0
2022-09-13 12:10:00,127.21,127.48,127.11,127.2,73572.0,119.3914,119.6448,119.2976,119.382,73572.0
2022-09-13 12:20:00,127.22,127.24,126.82,126.95,50722.0,119.4008,119.4196,119.0254,119.1474,50722.0
2022-09-13 12:30:00,126.95,127.23,126.92,127.1,33343.0,119.1474,119.4102,119.1192,119.2882,33343.0
2022-09-13 12:40:00,127.1,127.19,126.94,127.05,40129.0,119.2882,119.3726,119.138,119.2413,40129.0
2022-09-13 12:50:00,127.04,127.05,126.83,126.9,49268.0,119.2319,119.2413,119.0348,119.1005,49268.0
2022-09-13 13:00:00,126.9,127.47,126.82,127.29,75430.0,119.1005,119.6354,119.0254,119.4665,75430.0
2022-09-13 13:10:00,127.29,127.46,127.19,127.3,43652.0,119.4665,119.6261,119.3726,119.4759,43652.0
2022-09-13 13:20:00,127.32,127.68,127.29,127.6,83049.0,119.4947,119.8325,119.4665,119.7574,83049.0
2022-09-13 13:30:00,127.58,127.63,127.38,127.57,47876.0,119.7387,119.7856,119.551,119.7293,47876.0
2022-09-13 13:40:00,127.56,127.63,127.15,127.21,52623.0,119.7199,119.7856,119.3351,119.3914,52623.0
2022-09-13 13:50:00,127.22,127.23,126.99,127.03,43631.0,119.4008,119.4102,119.1849,119.2225,43631.0
2022-09-13 14:00:00,127.05,127.18,126.84,126.9,44853.0,119.2413,119.3633,119.0442,119.1005,44853.0
2022-09-13 14:10:00,126.92,127.05,126.82,126.94,33158.0,119.1192,119.2413,119.0254,119.138,33158.0
2022-09-13 14:20:00,126.93,127.0,126.54,126.63,77609.0,119.1286,119.1943,118.7626,118.8471,77609.0
2022-09-13 14:30:00,126.65,126.72,126.14,126.15,168910.0,118.8658,118.9315,118.3872,118.3966,168910.0
2022-09-13 14:40:00,126.15,126.21,125.9,125.96,165996.0,118.3966,118.4529,118.1619,118.2182,165996.0
2022-09-13 14:50:00,125.95,126.13,125.75,125.95,99774.0,118.2089,118.3778,118.0212,118.2089,99774.0
2022-09-13 15:00:00,125.95,126.15,125.56,125.64,100646.0,118.2089,118.3966,117.8428,117.9179,100646.0
2022-09-13 15:10:00,125.65,125.76,125.45,125.62,146622.0,117.9273,118.0305,117.7396,117.8991,146622.0
2022-09-13 15:20:00,125.63,125.74,125.27,125.29,157567.0,117.9085,118.0118,117.5707,117.5894,157567.0
2022-09-13 15:30:00,125.28,125.35,124.55,124.95,247067.0,117.58,117.6457,116.8949,117.2703,247067.0
2022-09-13 15:40:00,124.95,124.96,124.49,124.8,260753.0,117.2703,117.2797,116.8386,117.1295,260753.0
2022-09-13 15:50:00,124.8,125.32,124.6,124.92,650277.0,117.1295,117.6176,116.9418,117.2422,650277.0
2022-09-14 09:30:00,126.2,126.97,125.5,125.9,247829.0,118.4435,119.1662,117.7865,118.1619,247829.0
2022-09-14 09:40:00,125.94,127.1,125.63,126.13,168615.0,118.1995,119.2882,117.9085,118.3778,168615.0
2022-09-14 09:50:00,126.13,126.68,125.63,126.68,130921.0,118.3778,118.894,117.9085,118.894,130921.0
2022-09-14 10:00:00,126.68,126.75,126.09,126.43,144434.0,118.894,118.9597,118.3403,118.6594,144434.0
2022-09-14 10:10:00,126.43,126.79,126.28,126.36,126326.0,118.6594,118.9972,118.5186,118.5937,126326.0
2022-09-14 10:20:00,126.38,126.6,125.68,125.69,95047.0,118.6124,118.8189,117.9555,117.9648,95047.0
2022-09-14 10:30:00,125.67,126.3,125.58,126.13,121147.0,117.9461,118.5373,117.8616,118.3778,121147.0
2022-09-14 10:40:00,126.13,126.81,126.0,126.6,99437.0,118.3778,119.016,118.2558,118.8189,99437.0
2022-09-14 10:50:00,126.63,127.18,126.53,126.87,82665.0,118.8471,119.3633,118.7532,119.0723,82665.0
2022-09-14 11:00:00,126.87,127.31,126.51,127.22,72331.0,119.0723,119.4853,118.7344,119.4008,72331.0
2022-09-14 11:10:00,127.2,127.58,127.15,127.26,60663.0,119.382,119.7387,119.3351,119.4383,60663.0
2022-09-14 11:20:00,127.25,127.3,126.85,126.9,50296.0,119.429,119.4759,119.0535,119.1005,50296.0
2022-09-14 11:30:00,126.92,127.02,126.58,126.95,54446.0,119.1192,119.2131,118.8001,119.1474,54446.0
2022-09-14 11:40:00,126.92,127.47,126.87,127.23,41530.0,119.1192,119.6354,119.0723,119.4102,41530.0
2022-09-14 11:50:00,127.25,127.31,126.8,126.84,55456.0,119.429,119.4853,119.0066,119.0442,55456.0
2022-09-14 12:00:00,126.84,126.95,126.4,126.55,73783.0,119.0442,119.1474,118.6312,118.772,73783.0
2022-09-14 12:10:00,126.56,126.57,126.33,126.34,131520.0,118.7814,118.7908,118.5655,118.5749,131520.0
2022-09-14 12:20:00,126.33,126.71,126.25,126.52,79695.0,118.5655,118.9221,118.4904,118.7438,79695.0
2022-09-14 12:30:00,126.54,126.93,126.34,126.85,66750.0,118.7626,119.1286,118.5749,119.0535,66750.0
2022-09-14 12:40:00,126.87,127.3,126.84,127.28,83400.0,119.0723,119.4759,119.0442,119.4571,83400.0
2022-09-14 12:50:00,127.27,127.48,127.2,127.36,57351.0,119.4477,119.6448,119.382,119.5322,57351.0
2022-09-14 13:00:00,127.4,127.75,127.32,127.6,89905.0,119.5697,119.8982,119.4947,119.7574,89905.0
2022-09-14 13:10:00,127.64,127.9,127.55,127.74,77321.0,119.795,120.039,119.7105,119.8888,77321.0
2022-09-14 13:20:00,127.74,127.79,127.36,127.54,56447.0,119.8888,119.9358,119.5322,119.7011,56447.0
2022-09-14 13:30:00,127.55,127.56,127.17,127.18,59248.0,119.7105,119.7199,119.3539,119.3633,59248.0
2022-09-14 13:40:00,127.19,127.34,126.63,126.76,84034.0,119.3726,119.5134,118.8471,118.9691,84034.0
2022-09-14 13:50:00,126.74,127.04,126.52,126.68,87204.0,118.9503,119.2319,118.7438,118.894,87204.0
2022-09-14 14:00:00,126.67,126.77,126.4,126.52,78921.0,118.8846,118.9785,118.6312,118.7438,78921.0
2022-09-14 14:10:00,126.51,126.76,126.4,126.74,87555.0,118.7344,118.9691,118.6312,118.9503,87555.0
2022-09-14 14:20:00,126.75,126.78,126.58,126.63,57173.0,118.9597,118.9878,118.8001,118.8471,57173.0
2022-09-14 14:30:00,126.62,126.83,126.59,126.69,72271.0,118.8377,119.0348,118.8095,118.9034,72271.0
2022-09-14 14:40:00,126.69,126.73,126.21,126.56,88052.0,118.9034,118.9409,118.4529,118.7814,88052.0
2022-09-14 14:50:00,126.57,126.74,126.26,126.32,82634.0,118.7908,118.9503,118.4998,118.5561,82634.0
2022-09-14 15:00:00,126.32,126.52,126.11,126.52,64845.0,118.5561,118.7438,118.359,118.7438,64845.0
2022-09-14 15:10:00,126.51,126.53,125.73,125.97,134278.0,118.7344,118.7532,118.0024,118.2276,134278.0
2022-09-14 15:20:00,125.96,126.29,125.83,126.11,97537.0,118.2182,118.528,118.0962,118.359,97537.0
2022-09-14 15:30:00,126.09,126.29,125.7,126.24,139371.0,118.3403,118.528,117.9742,118.481,139371.0
2022-09-14 15:40:00,126.22,126.72,126.11,126.69,148998.0,118.4623,118.9315,118.359,118.9034,148998.0
2022-09-14 15:50:00,126.7,127.72,126.62,127.55,558819.0,118.9128,119.8701,118.8377,119.7105,558819.0
2022-09-15 09:30:00,126.75,126.94,126.18,126.79,259732.0,118.9597,119.138,118.4247,118.9972,259732.0
2022-09-15 09:40:00,126.76,127.93,126.75,127.93,128853.0,118.9691,120.0672,118.9597,120.0672,128853.0
2022-09-15 09:50:00,128.0,128.09,127.41,127.64,80534.0,120.1329,120.2173,119.5791,119.795,80534.0
2022-09-15 10:00:00,127.66,127.87,127.06,127.2,89589.0,119.8138,120.0109,119.2506,119.382,89589.0
2022-09-15 10:10:00,127.2,127.9,127.17,127.54,122492.0,119.382,120.039,119.3539,119.7011,122492.0
2022-09-15 10:20:00,127.51,127.58,126.45,126.49,95949.0,119.673,119.7387,118.6781,118.7157,95949.0
2022-09-15 10:30:00,126.49,126.7,126.08,126.36,90780.0,118.7157,118.9128,118.3309,118.5937,90780.0
2022-09-15 10:40:00,126.33,126.45,125.88,125.96,89387.0,118.5655,118.6781,118.1432,118.2182,89387.0
2022-09-15 10:50:00,125.94,125.98,125.25,125.33,125173.0,118.1995,118.237,117.5519,117.627,125173.0
2022-09-15 11:00:00,125.34,125.42,124.85,124.85,155628.0,117.6364,117.7114,117.1765,117.1765,155628.0
2022-09-15 11:10:00,124.85,124.9,124.23,124.67,207493.0,117.1765,117.2234,116.5946,117.0075,207493.0
2022-09-15 11:20:00,124.7,125.6,124.63,125.53,105901.0,117.0357,117.8804,116.97,117.8147,105901.0
2022-09-15 11:30:00,125.52,126.09,125.49,125.86,57527.0,117.8053,118.3403,117.7771,118.1244,57527.0
2022-09-15 11:40:00,125.86,126.27,125.83,125.91,64720.0,118.1244,118.5092,118.0962,118.1713,64720.0
2022-09-15 11:50:00,125.92,125.94,125.25,125.55,67848.0,118.1807,118.1995,117.5519,117.8334,67848.0
2022-09-15 12:00:00,125.6,125.74,125.38,125.45,121254.0,117.8804,118.0118,117.6739,117.7396,121254.0
2022-09-15 12:10:00,125.42,125.48,125.07,125.37,70196.0,117.7114,117.7677,117.3829,117.6645,70196.0
2022-09-15 12:20:00,125.36,125.4,124.92,124.99,106943.0,117.6551,117.6927,117.2422,117.3079,106943.0
2022-09-15 12:30:00,125.0,125.56,124.99,125.4,85421.0,117.3172,117.8428,117.3079,117.6927,85421.0
2022-09-15 12:40:00,125.4,125.88,125.39,125.81,60295.0,117.6927,118.1432,117.6833,118.0775,60295.0
2022-09-15 12:50:00,125.81,126.08,125.8,126.07,27842.0,118.0775,118.3309,118.0681,118.3215,27842.0
2022-09-15 13:00:00,126.08,126.94,126.08,126.93,54801.0,118.3309,119.138,118.3309,119.1286,54801.0
2022-09-15 13:10:00,126.94,126.96,126.69,126.9,39933.0,119.138,119.1568,118.9034,119.1005,39933.0
2022-09-15 13:20:00,126.84,126.96,126.64,126.68,58433.0,119.0442,119.1568,118.8565,118.894,58433.0
2022-09-15 13:30:00,126.67,126.73,126.31,126.39,75417.0,118.8846,118.9409,118.5467,118.6218,75417.0
2022-09-15 13:40:00,126.38,126.46,126.11,126.15,44498.0,118.6124,118.6875,118.359,118.3966,44498.0
2022-09-15 13:50:00,126.13,126.2,125.97,126.11,55331.0,118.3778,118.4435,118.2276,118.359,55331.0
2022-09-15 14:00:00,126.13,126.16,125.38,125.46,64517.0,118.3778,118.406,117.6739,117.749,64517.0
2022-09-15 14:10:00,125.45,125.75,125.4,125.61,43075.0,117.7396,118.0212,117.6927,117.8898,43075.0
2022-09-15 14:20:00,125.6,125.62,125.42,125.57,39141.0,117.8804,117.8991,117.7114,117.8522,39141.0
2022-09-15 14:30:00,125.57,125.83,125.37,125.58,66156.0,117.8522,118.0962,117.6645,117.8616,66156.0
2022-09-15 14:40:00,125.6,125.61,125.1,125.1,103503.0,117.8804,117.8898,117.4111,117.4111,103503.0
2022-09-15 14:50:00,125.09,125.4,125.09,125.23,82073.0,117.4017,117.6927,117.4017,117.5331,82073.0
2022-09-15 15:00:00,125.24,125.39,124.98,124.98,67007.0,117.5425,117.6833,117.2985,117.2985,67007.0
2022-09-15 15:10:00,124.99,124.99,124.54,124.6,129255.0,117.3079,117.3079,116.8855,116.9418,129255.0
2022-09-15 15:20:00,124.59,124.73,124.29,124.4,156433.0,116.9324,117.0638,116.6509,116.7541,156433.0
2022-09-15 15:30:00,124.39,124.88,124.27,124.79,107490.0,116.7447,117.2046,116.6321,117.1202,107490.0
2022-09-15 15:40:00,124.78,124.96,124.57,124.79,107440.0,117.1108,117.2797,116.9137,117.1202,107440.0
2022-09-15 15:50:00,124.79,125.34,124.75,124.98,466058.0,117.1202,117.6364,117.0826,117.2985,466058.0
2022-09-16 09:30:00,124.15,124.4,123.07,124.33,1229021.0,116.5195,116.7541,115.5059,116.6884,1229021.0
2022-09-16 09:40:00,124.32,124.35,123.5,123.94,161246.0,116.679,116.7072,115.9094,116.3224,161246.0
2022-09-16 09:50:00,123.95,124.15,123.58,123.6,120195.0,116.3318,116.5195,115.9845,116.0033,120195.0
2022-09-16 10:00:00,123.64,124.78,123.62,124.23,79009.0,116.0408,117.1108,116.0221,116.5946,79009.0
2022-09-16 10:10:00,124.24,125.39,124.24,124.55,95444.0,116.604,117.6833,116.604,116.8949,95444.0
2022-09-16 10:20:00,124.55,124.97,124.34,124.78,59920.0,116.8949,117.2891,116.6978,117.1108,59920.0
2022-09-16 10:30:00,124.82,125.74,124.76,125.25,98668.0,117.1483,118.0118,117.092,117.5519,98668.0
2022-09-16 10:40:00,125.25,125.38,124.56,124.65,87207.0,117.5519,117.6739,116.9043,116.9888,87207.0
2022-09-16 10:50:00,124.65,124.93,124.2,124.2,80440.0,116.9888,117.2516,116.5664,116.5664,80440.0
2022-09-16 11:00:00,124.2,124.51,124.08,124.17,70674.0,116.5664,116.8574,116.4538,116.5383,70674.0
2022-09-16 11:10:00,124.17,124.33,123.73,124.21,70353.0,116.5383,116.6884,116.1253,116.5758,70353.0
2022-09-16 11:20:00,124.19,124.2,123.66,123.72,69280.0,116.557,116.5664,116.0596,116.1159,69280.0
2022-09-16 11:30:00,123.72,123.88,123.22,123.3,84163.0,116.1159,116.2661,115.6467,115.7217,84163.0
2022-09-16 11:40:00,123.31,123.67,123.29,123.64,53844.0,115.7311,116.069,115.7123,116.0408,53844.0
2022-09-16 11:50:00,123.69,124.01,123.58,123.95,71238.0,116.0878,116.3881,115.9845,116.3318,71238.0
2022-09-16 12:00:00,123.98,123.98,123.45,123.5,63599.0,116.3599,116.3599,115.8625,115.9094,63599.0
2022-09-16 12:10:00,123.54,123.69,123.38,123.66,135174.0,115.947,116.0878,115.7968,116.0596,135174.0
2022-09-16 12:20:00,123.63,123.63,123.04,123.26,98241.0,116.0315,116.0315,115.4777,115.6842,98241.0
2022-09-16 12:30:00,123.27,123.65,123.26,123.64,71947.0,115.6936,116.0502,115.6842,116.0408,71947.0
2022-09-16 12:40:00,123.66,123.85,123.59,123.84,137075.0,116.0596,116.2379,115.9939,116.2285,137075.0
2022-09-16 12:50:00,123.84,124.1,123.69,124.08,66504.0,116.2285,116.4726,116.0878,116.4538,66504.0
2022-09-16 13:00:00,124.09,124.31,123.8,123.94,38159.0,116.4632,116.6697,116.191,116.3224,38159.0
2022-09-16 13:10:00,123.96,123.99,123.7,123.89,57691.0,116.3412,116.3693,116.0971,116.2755,57691.0
2022-09-16 13:20:00,123.9,123.97,123.79,123.97,35075.0,116.2849,116.3506,116.1816,116.3506,35075.0
2022-09-16 13:30:00,123.95,124.54,123.94,124.42,53731.0,116.3318,116.8855,116.3224,116.7729,53731.0
2022-09-16 13:40:00,124.47,124.55,123.98,124.01,98316.0,116.8198,116.8949,116.3599,116.3881,98316.0
2022-09-16 13:50:00,123.98,124.08,123.73,124.02,99245.0,116.3599,116.4538,116.1253,116.3975,99245.0
2022-09-16 14:00:00,124.03,124.44,124.01,124.41,56203.0,116.4069,116.7917,116.3881,116.7635,56203.0
2022-09-16 14:10:00,124.42,124.66,124.27,124.37,56601.0,116.7729,116.9981,116.6321,116.726,56601.0
2022-09-16 14:20:00,124.36,125.16,124.33,124.93,83155.0,116.7166,117.4674,116.6884,117.2516,83155.0
2022-09-16 14:30:00,124.94,125.1,124.65,124.88,73549.0,117.2609,117.4111,116.9888,117.2046,73549.0
2022-09-16 14:40:00,124.86,125.35,124.61,125.25,86878.0,117.1859,117.6457,116.9512,117.5519,86878.0
2022-09-16 14:50:00,125.24,125.33,125.05,125.09,97971.0,117.5425,117.627,117.3642,117.4017,97971.0
2022-09-16 15:00:00,125.09,125.6,125.0,125.33,88526.0,117.4017,117.8804,117.3172,117.627,88526.0
2022-09-16 15:10:00,125.33,125.34,124.82,125.04,79819.0,117.627,117.6364,117.1483,117.3548,79819.0
2022-09-16 15:20:00,125.04,125.44,124.7,124.77,98026.0,117.3548,117.7302,117.0357,117.1014,98026.0
2022-09-16 15:30:00,124.75,124.99,124.42,124.99,101167.0,117.0826,117.3079,116.7729,117.3079,101167.0
2022-09-16 15:40:00,124.99,125.18,124.75,125.05,145405.0,117.3079,117.4862,117.0826,117.3642,145405.0
2022-09-16 15:50:00,125.03,125.13,124.29,125.0,959481.0,117.3454,117.4393,116.6509,117.3172,959481.0
2022-09-19 09:30:00,123.83,125.24,123.41,124.61,177191.0,116.2192,117.5425,115.825,116.9512,177191.0
2022-09-19 09:40:00,124.6,125.45,124.52,125.0,89535.0,116.9418,117.7396,116.8667,117.3172,89535.0
2022-09-19 09:50:00,125.02,125.83,124.99,125.78,143366.0,117.336,118.0962,117.3079,118.0493,143366.0
2022-09-19 10:00:00,125.77,126.16,125.54,125.77,122350.0,118.0399,118.406,117.8241,118.0399,122350.0
2022-09-19 10:10:00,125.78,126.39,125.66,126.09,121656.0,118.0493,118.6218,117.9367,118.3403,121656.0
2022-09-19 10:20:00,126.1,126.51,125.83,126.49,101582.0,118.3496,118.7344,118.0962,118.7157,101582.0
2022-09-19 10:30:00,126.49,126.96,126.13,126.92,112209.0,118.7157,119.1568,118.3778,119.1192,112209.0
2022-09-19 10:40:00,126.93,127.18,126.86,126.93,60927.0,119.1286,119.3633,119.0629,119.1286,60927.0
2022-09-19 10:50:00,126.9,126.91,126.39,126.67,71079.0,119.1005,119.1099,118.6218,118.8846,71079.0
2022-09-19 11:00:00,126.67,126.78,126.38,126.45,57524.0,118.8846,118.9878,118.6124,118.6781,57524.0
2022-09-19 11:10:00,126.47,126.66,126.04,126.06,68930.0,118.6969,118.8752,118.2933,118.3121,68930.0
2022-09-19 11:20:00,126.02,126.06,125.51,125.52,63239.0,118.2746,118.3121,117.7959,117.8053,63239.0
2022-09-19 11:30:00,125.5,125.59,125.11,125.18,68944.0,117.7865,117.871,117.4205,117.4862,68944.0
2022-09-19 11:40:00,125.12,125.39,125.11,125.39,55882.0,117.4299,117.6833,117.4205,117.6833,55882.0
2022-09-19 11:50:00,125.38,125.54,124.93,124.94,70737.0,117.6739,117.8241,117.2516,117.2609,70737.0
2022-09-19 12:00:00,124.93,125.31,124.73,125.23,78542.0,117.2516,117.6082,117.0638,117.5331,78542.0
2022-09-19 12:10:00,125.24,125.4,125.12,125.29,48306.0,117.5425,117.6927,117.4299,117.5894,48306.0
2022-09-19 12:20:00,125.28,125.44,125.13,125.35,38149.0,117.58,117.7302,117.4393,117.6457,38149.0
2022-09-19 12:30:00,125.33,125.99,125.28,125.84,76826.0,117.627,118.2464,117.58,118.1056,76826.0
2022-09-19 12:40:00,125.83,125.83,125.61,125.66,37234.0,118.0962,118.0962,117.8898,117.9367,37234.0
2022-09-19 12:50:00,125.66,125.94,125.66,125.84,116288.0,117.9367,118.1995,117.9367,118.1056,116288.0
2022-09-19 13:00:00,125.88,125.89,125.53,125.66,39189.0,118.1432,118.1525,117.8147,117.9367,39189.0
2022-09-19 13:10:00,125.66,125.69,125.41,125.61,28129.0,117.9367,117.9648,117.702,117.8898,28129.0
2022-09-19 13:20:00,125.68,125.83,125.61,125.81,59788.0,117.9555,118.0962,117.8898,118.0775,59788.0
2022-09-19 13:30:00,125.8,125.83,125.32,125.51,58290.0,118.0681,118.0962,117.6176,117.7959,58290.0
2022-09-19 13:40:00,125.51,125.88,125.46,125.72,54774.0,117.7959,118.1432,117.749,117.993,54774.0
2022-09-19 13:50:00,125.71,125.8,125.52,125.54,36239.0,117.9836,118.0681,117.8053,117.8241,36239.0
2022-09-19 14:00:00,125.55,125.75,125.46,125.71,42377.0,117.8334,118.0212,117.749,117.9836,42377.0
2022-09-19 14:10:00,125.71,125.83,125.54,125.65,35283.0,117.9836,118.0962,117.8241,117.9273,35283.0
2022-09-19 14:20:00,125.65,125.7,125.34,125.67,47906.0,117.9273,117.9742,117.6364,117.9461,47906.0
2022-09-19 14:30:00,125.65,126.09,125.63,126.09,72291.0,117.9273,118.3403,117.9085,118.3403,72291.0
2022-09-19 14:40:00,126.08,126.08,125.69,125.74,64925.0,118.3309,118.3309,117.9648,118.0118,64925.0
2022-09-19 14:50:00,125.77,126.07,125.74,126.07,60161.0,118.0399,118.3215,118.0118,118.3215,60161.0
2022-09-19 15:00:00,126.08,126.56,126.08,126.52,88964.0,118.3309,118.7814,118.3309,118.7438,88964.0
2022-09-19 15:10:00,126.54,126.88,126.47,126.57,117565.0,118.7626,119.0817,118.6969,118.7908,117565.0
2022-09-19 15:20:00,126.53,126.69,126.39,126.51,61701.0,118.7532,118.9034,118.6218,118.7344,61701.0
2022-09-19 15:30:00,126.52,126.69,126.49,126.54,82241.0,118.7438,118.9034,118.7157,118.7626,82241.0
2022-09-19 15:40:00,126.53,126.68,126.44,126.47,115577.0,118.7532,118.894,118.6687,118.6969,115577.0
2022-09-19 15:50:00,126.51,126.69,126.18,126.66,389616.0,118.7344,118.9034,118.4247,118.8752,389616.0
2022-09-20 09:30:00,125.59,126.47,125.52,126.15,216491.0,117.871,118.6969,117.8053,118.3966,216491.0
2022-09-20 09:40:00,126.19,126.36,125.8,125.88,182366.0,118.4341,118.5937,118.0681,118.1432,182366.0
2022-09-20 09:50:00,125.89,126.3,125.85,125.99,84588.0,118.1525,118.5373,118.115,118.2464,84588.0
2022-09-20 10:00:00,125.99,126.55,125.75,126.18,101569.0,118.2464,118.772,118.0212,118.4247,101569.0
2022-09-20 10:10:00,126.21,126.32,125.64,125.72,64082.0,118.4529,118.5561,117.9179,117.993,64082.0
2022-09-20 10:20:00,125.72,125.91,125.52,125.6,49221.0,117.993,118.1713,117.8053,117.8804,49221.0
2022-09-20 10:30:00,125.57,125.57,125.07,125.33,70536.0,117.8522,117.8522,117.3829,117.627,70536.0
2022-09-20 10:40:00,125.32,125.63,125.25,125.44,51505.0,117.6176,117.9085,117.5519,117.7302,51505.0
2022-09-20 10:50:00,125.44,125.72,125.41,125.5,63567.0,117.7302,117.993,117.702,117.7865,63567.0
2022-09-20 11:00:00,125.43,125.69,125.13,125.67,89885.0,117.7208,117.9648,117.4393,117.9461,89885.0
2022-09-20 11:10:00,125.65,125.78,125.17,125.19,61780.0,117.9273,118.0493,117.4768,117.4956,61780.0
2022-09-20 11:20:00,125.18,125.38,125.14,125.3,57838.0,117.4862,117.6739,117.4486,117.5988,57838.0
2022-09-20 11:30:00,125.29,125.36,124.87,125.01,71201.0,117.5894,117.6551,117.1952,117.3266,71201.0
2022-09-20 11:40:00,125.06,125.06,124.62,124.9,132608.0,117.3736,117.3736,116.9606,117.2234,132608.0
2022-09-20 11:50:00,124.89,125.47,124.72,125.44,55053.0,117.214,117.7584,117.0545,117.7302,55053.0
2022-09-20 12:00:00,125.47,125.78,125.45,125.7,56242.0,117.7584,118.0493,117.7396,117.9742,56242.0
2022-09-20 12:10:00,125.7,125.74,125.18,125.19,49075.0,117.9742,118.0118,117.4862,117.4956,49075.0
2022-09-20 12:20:00,125.2,125.22,124.56,124.61,73906.0,117.505,117.5237,116.9043,116.9512,73906.0
2022-09-20 12:30:00,124.62,124.7,124.47,124.59,87512.0,116.9606,117.0357,116.8198,116.9324,87512.0
2022-09-20 12:40:00,124.58,124.78,124.52,124.71,50659.0,116.9231,117.1108,116.8667,117.0451,50659.0
2022-09-20 12:50:00,124.7,124.8,124.59,124.76,37649.0,117.0357,117.1295,116.9324,117.092,37649.0
2022-09-20 13:00:00,124.76,124.88,124.5,124.59,47634.0,117.092,117.2046,116.848,116.9324,47634.0
2022-09-20 13:10:00,124.61,124.65,124.48,124.51,127253.0,116.9512,116.9888,116.8292,116.8574,127253.0
2022-09-20 13:20:00,124.55,124.64,124.18,124.25,62879.0,116.8949,116.9794,116.5476,116.6133,62879.0
2022-09-20 13:30:00,124.18,124.26,123.89,124.23,113598.0,116.5476,116.6227,116.2755,116.5946,113598.0
2022-09-20 13:40:00,124.25,124.54,124.2,124.33,44762.0,116.6133,116.8855,116.5664,116.6884,44762.0
2022-09-20 13:50:00,124.34,124.41,124.06,124.09,62048.0,116.6978,116.7635,116.435,116.4632,62048.0
2022-09-20 14:00:00,124.07,124.51,124.07,124.51,68811.0,116.4444,116.8574,116.4444,116.8574,68811.0
2022-09-20 14:10:00,124.53,124.58,124.22,124.58,33300.0,116.8761,116.9231,116.5852,116.9231,33300.0
2022-09-20 14:20:00,124.58,124.82,124.5,124.71,80323.0,116.9231,117.1483,116.848,117.0451,80323.0
2022-09-20 14:30:00,124.67,124.71,124.44,124.59,40173.0,117.0075,117.0451,116.7917,116.9324,40173.0
2022-09-20 14:40:00,124.58,125.27,124.4,125.1,79454.0,116.9231,117.5707,116.7541,117.4111,79454.0
2022-09-20 14:50:00,125.08,125.11,124.83,125.01,52860.0,117.3923,117.4205,117.1577,117.3266,52860.0
2022-09-20 15:00:00,124.98,125.34,124.87,124.94,81426.0,117.2985,117.6364,117.1952,117.2609,81426.0
2022-09-20 15:10:00,124.97,125.16,124.92,125.14,49722.0,117.2891,117.4674,117.2422,117.4486,49722.0
2022-09-20 15:20:00,125.13,125.3,125.07,125.11,89170.0,117.4393,117.5988,117.3829,117.4205,89170.0
2022-09-20 15:30:00,125.09,125.43,124.79,125.38,90591.0,117.4017,117.7208,117.1202,117.6739,90591.0
2022-09-20 15:40:00,125.39,125.5,125.17,125.25,90583.0,117.6833,117.7865,117.4768,117.5519,90583.0
2022-09-20 15:50:00,125.25,125.3,124.64,124.79,311741.0,117.5519,117.5988,116.9794,117.1202,311741.0
2022-09-21 09:30:00,125.35,125.7,125.12,125.47,141476.0,117.6457,117.9742,117.4299,117.7584,141476.0
2022-09-21 09:40:00,125.43,126.64,125.31,126.54,106848.0,117.7208,118.8565,117.6082,118.7626,106848.0
2022-09-21 09:50:00,126.53,127.18,126.3,127.07,150408.0,118.7532,119.3633,118.5373,119.26,150408.0
2022-09-21 10:00:00,127.1,128.29,127.06,128.28,309155.0,119.2882,120.405,119.2506,120.3957,309155.0
2022-09-21 10:10:00,128.27,128.29,127.87,127.93,164026.0,120.3863,120.405,120.0109,120.0672,164026.0
2022-09-21 10:20:00,127.98,128.37,127.91,128.32,67235.0,120.1141,120.4801,120.0484,120.4332,67235.0
2022-09-21 10:30:00,128.34,128.38,127.77,127.94,96837.0,120.452,120.4895,119.917,120.0765,96837.0
2022-09-21 10:40:00,127.9,128.06,127.57,127.75,77303.0,120.039,120.1892,119.7293,119.8982,77303.0
2022-09-21 10:50:00,127.75,127.92,127.48,127.74,64778.0,119.8982,120.0578,119.6448,119.8888,64778.0
2022-09-21 11:00:00,127.73,127.77,127.39,127.6,80471.0,119.8795,119.917,119.5604,119.7574,80471.0
2022-09-21 11:10:00,127.61,127.93,127.61,127.8,45742.0,119.7668,120.0672,119.7668,119.9452,45742.0
2022-09-21 11:20:00,127.83,127.95,127.72,127.94,52774.0,119.9733,120.0859,119.8701,120.0765,52774.0
2022-09-21 11:30:00,127.96,127.98,127.49,127.64,71927.0,120.0953,120.1141,119.6542,119.795,71927.0
2022-09-21 11:40:00,127.63,127.81,127.42,127.42,58658.0,119.7856,119.9545,119.5885,119.5885,58658.0
2022-09-21 11:50:00,127.4,127.63,127.33,127.62,34506.0,119.5697,119.7856,119.504,119.7762,34506.0
2022-09-21 12:00:00,127.59,127.74,127.41,127.62,35589.0,119.7481,119.8888,119.5791,119.7762,35589.0
2022-09-21 12:10:00,127.59,127.68,127.44,127.52,33462.0,119.7481,119.8325,119.6073,119.6824,33462.0
2022-09-21 12:20:00,127.48,127.69,127.4,127.68,34791.0,119.6448,119.8419,119.5697,119.8325,34791.0
2022-09-21 12:30:00,127.68,127.89,127.59,127.7,39109.0,119.8325,120.0296,119.7481,119.8513,39109.0
2022-09-21 12:40:00,127.7,127.75,127.62,127.75,22803.0,119.8513,119.8982,119.7762,119.8982,22803.0
2022-09-21 12:50:00,127.75,127.78,127.45,127.51,37412.0,119.8982,119.9264,119.6167,119.673,37412.0
2022-09-21 13:00:00,127.48,127.59,127.31,127.37,44834.0,119.6448,119.7481,119.4853,119.5416,44834.0
2022-09-21 13:10:00,127.32,127.41,126.97,127.06,43451.0,119.4947,119.5791,119.1662,119.2506,43451.0
2022-09-21 13:20:00,127.07,127.34,126.99,127.34,49924.0,119.26,119.5134,119.1849,119.5134,49924.0
2022-09-21 13:30:00,127.32,127.65,127.22,127.59,40691.0,119.4947,119.8044,119.4008,119.7481,40691.0
2022-09-21 13:40:00,127.59,127.62,127.43,127.6,43043.0,119.7481,119.7762,119.5979,119.7574,43043.0
2022-09-21 13:50:00,127.59,128.25,127.57,128.25,77226.0,119.7481,120.3675,119.7293,120.3675,77226.0
2022-09-21 14:00:00,128.08,128.25,124.63,125.92,268838.0,120.2079,120.3675,116.97,118.1807,268838.0
2022-09-21 14:10:00,125.86,126.23,125.17,125.55,80300.0,118.1244,118.4716,117.4768,117.8334,80300.0
2022-09-21 14:20:00,125.53,126.63,125.53,126.08,116377.0,117.8147,118.8471,117.8147,118.3309,116377.0
2022-09-21 14:30:00,126.01,128.06,125.55,127.5,229861.0,118.2652,120.1892,117.8334,119.6636,229861.0
2022-09-21 14:40:00,127.49,129.79,127.15,128.42,232681.0,119.6542,121.8128,119.3351,120.527,232681.0
2022-09-21 14:50:00,128.46,129.24,127.84,128.85,157657.0,120.5646,121.2966,119.9827,120.9306,157657.0
2022-09-21 15:00:00,128.95,129.11,128.16,128.21,125365.0,121.0245,121.1746,120.283,120.33,125365.0
2022-09-21 15:10:00,128.25,128.64,126.97,127.77,184011.0,120.3675,120.7335,119.1662,119.917,184011.0
2022-09-21 15:20:00,127.73,127.73,126.16,126.17,112777.0,119.8795,119.8795,118.406,118.4153,112777.0
2022-09-21 15:30:00,126.16,126.16,125.13,125.2,194720.0,118.406,118.406,117.4393,117.505,194720.0
2022-09-21 15:40:00,125.16,125.52,124.71,125.18,248412.0,117.4674,117.8053,117.0451,117.4862,248412.0
2022-09-21 15:50:00,125.27,125.77,124.5,124.55,684434.0,117.5707,118.0399,116.848,116.8949,684434.0
2022-09-22 09:30:00,124.68,124.85,123.86,124.2,266886.0,117.0169,117.1765,116.2473,116.5664,266886.0
2022-09-22 09:40:00,124.19,124.43,123.39,123.44,166277.0,116.557,116.7823,115.8062,115.8531,166277.0
2022-09-22 09:50:00,123.48,123.96,123.33,123.34,150384.0,115.8907,116.3412,115.7499,115.7593,150384.0
2022-09-22 10:00:00,123.33,123.47,122.81,123.34,178556.0,115.7499,115.8813,115.2618,115.7593,178556.0
2022-09-22 10:10:00,123.34,123.8,122.89,122.96,169637.0,115.7593,116.191,115.3369,115.4026,169637.0
2022-09-22 10:20:00,122.96,123.47,122.87,123.45,93744.0,115.4026,115.8813,115.3182,115.8625,93744.0
2022-09-22 10:30:00,123.41,123.83,123.16,123.36,101755.0,115.825,116.2192,115.5903,115.778,101755.0
2022-09-22 10:40:00,123.34,123.52,122.89,123.09,137730.0,115.7593,115.9282,115.3369,115.5246,137730.0
2022-09-22 10:50:00,123.1,123.1,122.53,122.64,127441.0,115.534,115.534,114.9991,115.1023,127441.0
2022-09-22 11:00:00,122.64,123.1,122.47,123.01,122514.0,115.1023,115.534,114.9427,115.4496,122514.0
2022-09-22 11:10:00,123.02,123.11,122.62,122.97,87918.0,115.4589,115.5434,115.0835,115.412,87918.0
2022-09-22 11:20:00,122.97,123.23,122.65,123.16,125819.0,115.412,115.656,115.1117,115.5903,125819.0
2022-09-22 11:30:00,123.17,123.47,123.1,123.1,189849.0,115.5997,115.8813,115.534,115.534,189849.0
2022-09-22 11:40:00,123.09,123.16,122.78,123.1,78979.0,115.5246,115.5903,115.2337,115.534,78979.0
2022-09-22 11:50:00,123.08,123.09,122.66,122.88,72046.0,115.5153,115.5246,115.1211,115.3275,72046.0
2022-09-22 12:00:00,122.88,123.42,122.87,123.39,75263.0,115.3275,115.8344,115.3182,115.8062,75263.0
2022-09-22 12:10:00,123.4,123.44,122.97,123.25,81812.0,115.8156,115.8531,115.412,115.6748,81812.0
2022-09-22 12:20:00,123.29,123.51,122.99,123.15,110134.0,115.7123,115.9188,115.4308,115.581,110134.0
2022-09-22 12:30:00,123.13,123.3,122.97,123.18,69658.0,115.5622,115.7217,115.412,115.6091,69658.0
2022-09-22 12:40:00,123.2,123.44,123.08,123.11,98784.0,115.6279,115.8531,115.5153,115.5434,98784.0
2022-09-22 12:50:00,123.1,123.65,123.1,123.23,61384.0,115.534,116.0502,115.534,115.656,61384.0
2022-09-22 13:00:00,123.21,123.32,122.93,122.98,53181.0,115.6373,115.7405,115.3745,115.4214,53181.0
2022-09-22 13:10:00,122.97,123.1,122.83,122.93,86922.0,115.412,115.534,115.2806,115.3745,86922.0
2022-09-22 13:20:00,122.9,123.13,122.85,123.13,77908.0,115.3463,115.5622,115.2994,115.5622,77908.0
2022-09-22 13:30:00,123.12,123.38,123.04,123.25,42930.0,115.5528,115.7968,115.4777,115.6748,42930.0
2022-09-22 13:40:00,123.28,123.38,123.05,123.14,63499.0,115.703,115.7968,115.4871,115.5716,63499.0
2022-09-22 13:50:00,123.13,123.43,123.1,123.3,68961.0,115.5622,115.8437,115.534,115.7217,68961.0
2022-09-22 14:00:00,123.36,123.39,123.14,123.21,169484.0,115.778,115.8062,115.5716,115.6373,169484.0
2022-09-22 14:10:00,123.21,123.32,123.14,123.25,174610.0,115.6373,115.7405,115.5716,115.6748,174610.0
2022-09-22 14:20:00,123.25,123.32,122.76,123.0,166160.0,115.6748,115.7405,115.2149,115.4402,166160.0
2022-09-22 14:30:00,123.0,123.13,122.8,123.04,64799.0,115.4402,115.5622,115.2525,115.4777,64799.0
2022-09-22 14:40:00,123.04,123.06,122.69,122.79,81898.0,115.4777,115.4965,115.1492,115.2431,81898.0
2022-09-22 14:50:00,122.8,123.44,122.79,123.44,84129.0,115.2525,115.8531,115.2431,115.8531,84129.0
2022-09-22 15:00:00,123.44,124.22,123.4,124.19,137310.0,115.8531,116.5852,115.8156,116.557,137310.0
2022-09-22 15:10:00,124.21,124.99,124.2,124.74,218450.0,116.5758,117.3079,116.5664,117.0732,218450.0
2022-09-22 15:20:00,124.74,124.77,124.08,124.47,175794.0,117.0732,117.1014,116.4538,116.8198,175794.0
2022-09-22 15:30:00,124.47,124.98,124.36,124.62,228962.0,116.8198,117.2985,116.7166,116.9606,228962.0
2022-09-22 15:40:00,124.59,125.16,124.3,125.04,196938.0,116.9324,117.4674,116.6603,117.3548,196938.0
2022-09-22 15:50:00,125.03,125.05,123.56,123.68,581058.0,117.3454,117.3642,115.9658,116.0784,581058.0
2022-09-23 09:30:00,122.5,122.68,119.05,119.49,841920.0,114.9709,115.1398,111.7329,112.1459,841920.0
2022-09-23 09:40:00,119.46,120.81,119.28,120.07,365856.0,112.1177,113.3848,111.9488,112.6903,365856.0
2022-09-23 09:50:00,120.12,120.64,119.87,119.89,256187.0,112.7372,113.2252,112.5025,112.5213,256187.0
2022-09-23 10:00:00,119.89,119.97,119.43,119.45,286527.0,112.5213,112.5964,112.0896,112.1084,286527.0
2022-09-23 10:10:00,119.42,119.98,119.28,119.75,203602.0,112.0802,112.6058,111.9488,112.3899,203602.0
2022-09-23 10:20:00,119.75,120.57,119.59,120.57,202615.0,112.3899,113.1595,112.2398,113.1595,202615.0
2022-09-23 10:30:00,120.56,120.65,120.08,120.31,153568.0,113.1501,113.2346,112.6996,112.9155,153568.0
2022-09-23 10:40:00,120.3,121.09,120.24,120.8,101584.0,112.9061,113.6476,112.8498,113.3754,101584.0
2022-09-23 10:50:00,120.8,120.96,120.38,120.51,100100.0,113.3754,113.5256,112.9812,113.1032,100100.0
2022-09-23 11:00:00,120.52,120.73,120.06,120.59,83840.0,113.1126,113.3097,112.6809,113.1783,83840.0
2022-09-23 11:10:00,120.62,120.69,120.17,120.44,102253.0,113.2065,113.2721,112.7841,113.0375,102253.0
2022-09-23 11:20:00,120.41,120.84,120.34,120.53,117038.0,113.0094,113.4129,112.9437,113.122,117038.0
2022-09-23 11:30:00,120.6,121.06,120.58,120.81,95494.0,113.1877,113.6194,113.1689,113.3848,95494.0
2022-09-23 11:40:00,120.81,120.9,120.13,120.46,130801.0,113.3848,113.4692,112.7466,113.0563,130801.0
2022-09-23 11:50:00,120.45,120.73,120.4,120.62,83696.0,113.0469,113.3097,113.0,113.2065,83696.0
2022-09-23 12:00:00,120.62,120.73,120.38,120.43,161821.0,113.2065,113.3097,112.9812,113.0281,161821.0
2022-09-23 12:10:00,120.44,120.52,120.09,120.21,138767.0,113.0375,113.1126,112.709,112.8217,138767.0
2022-09-23 12:20:00,120.2,120.46,120.0,120.05,137949.0,112.8123,113.0563,112.6246,112.6715,137949.0
2022-09-23 12:30:00,120.05,120.49,120.04,120.4,71351.0,112.6715,113.0844,112.6621,113.0,71351.0
2022-09-23 12:40:00,120.41,120.73,120.28,120.65,122117.0,113.0094,113.3097,112.8873,113.2346,122117.0
2022-09-23 12:50:00,120.67,121.07,120.64,120.87,62655.0,113.2534,113.6288,113.2252,113.4411,62655.0
2022-09-23 13:00:00,120.84,121.06,120.61,120.63,49919.0,113.4129,113.6194,113.1971,113.2158,49919.0
2022-09-23 13:10:00,120.65,120.77,120.46,120.75,57094.0,113.2346,113.3472,113.0563,113.3285,57094.0
2022-09-23 13:20:00,120.71,120.78,120.31,120.34,73519.0,113.2909,113.3566,112.9155,112.9437,73519.0
2022-09-23 13:30:00,120.31,120.38,120.0,120.02,85342.0,112.9155,112.9812,112.6246,112.6433,85342.0
2022-09-23 13:40:00,120.02,120.39,119.99,120.27,90859.0,112.6433,112.9906,112.6152,112.878,90859.0
2022-09-23 13:50:00,120.27,120.34,120.03,120.23,65874.0,112.878,112.9437,112.6527,112.8404,65874.0
2022-09-23 14:00:00,120.18,120.36,119.86,119.86,67668.0,112.7935,112.9624,112.4932,112.4932,67668.0
2022-09-23 14:10:00,119.86,119.94,119.39,119.59,86661.0,112.4932,112.5682,112.052,112.2398,86661.0
2022-09-23 14:20:00,119.59,119.9,119.47,119.82,76555.0,112.2398,112.5307,112.1271,112.4556,76555.0
2022-09-23 14:30:00,119.84,119.84,119.45,119.54,62917.0,112.4744,112.4744,112.1084,112.1928,62917.0
2022-09-23 14:40:00,119.52,120.02,119.42,119.84,115962.0,112.1741,112.6433,112.0802,112.4744,115962.0
2022-09-23 14:50:00,119.81,119.84,119.3,119.4,109563.0,112.4462,112.4744,111.9676,112.0614,109563.0
2022-09-23 15:00:00,119.4,120.51,119.39,120.22,90230.0,112.0614,113.1032,112.052,112.831,90230.0
2022-09-23 15:10:00,120.24,120.4,119.8,120.19,120983.0,112.8498,113.0,112.4369,112.8029,120983.0
2022-09-23 15:20:00,120.2,120.51,120.06,120.47,98200.0,112.8123,113.1032,112.6809,113.0657,98200.0
2022-09-23 15:30:00,120.44,120.95,120.43,120.94,134218.0,113.0375,113.5162,113.0281,113.5068,134218.0
2022-09-23 15:40:00,120.91,121.73,120.78,121.08,161177.0,113.4786,114.2482,113.3566,113.6382,161177.0
2022-09-23 15:50:00,121.08,121.3,120.55,121.21,534890.0,113.6382,113.8447,113.1408,113.7602,534890.0
2022-09-26 09:30:00,121.56,122.56,121.25,122.05,220687.0,114.0887,115.0272,113.7977,114.5486,220687.0
2022-09-26 09:40:00,122.02,122.31,121.74,122.17,108714.0,114.5204,114.7926,114.2576,114.6612,108714.0
2022-09-26 09:50:00,122.2,122.68,122.12,122.54,80067.0,114.6893,115.1398,114.6143,115.0084,80067.0
2022-09-26 10:00:00,122.59,122.8,122.02,122.36,132993.0,115.0554,115.2525,114.5204,114.8395,132993.0
2022-09-26 10:10:00,122.35,123.15,121.96,123.07,101911.0,114.8301,115.581,114.4641,115.5059,101911.0
2022-09-26 10:20:00,123.09,123.18,122.49,122.6,58798.0,115.5246,115.6091,114.9615,115.0648,58798.0
2022-09-26 10:30:00,122.61,122.64,122.27,122.51,80155.0,115.0741,115.1023,114.755,114.9803,80155.0
2022-09-26 10:40:00,122.53,122.53,121.57,121.7,69948.0,114.9991,114.9991,114.0981,114.2201,69948.0
2022-09-26 10:50:00,121.65,121.73,121.22,121.6,71223.0,114.1731,114.2482,113.7696,114.1262,71223.0
2022-09-26 11:00:00,121.59,121.74,120.78,120.81,83397.0,114.1168,114.2576,113.3566,113.3848,83397.0
2022-09-26 11:10:00,120.78,121.27,120.72,120.97,46561.0,113.3566,113.8165,113.3003,113.5349,46561.0
2022-09-26 11:20:00,120.98,121.23,120.4,120.42,41857.0,113.5443,113.779,113.0,113.0187,41857.0
2022-09-26 11:30:00,120.41,120.93,120.4,120.78,50142.0,113.0094,113.4974,113.0,113.3566,50142.0
2022-09-26 11:40:00,120.8,120.99,120.33,120.7,59803.0,113.3754,113.5537,112.9343,113.2815,59803.0
2022-09-26 11:50:00,120.67,121.11,120.5,120.96,50062.0,113.2534,113.6663,113.0938,113.5256,50062.0
2022-09-26 12:00:00,120.93,120.95,120.5,120.62,42011.0,113.4974,113.5162,113.0938,113.2065,42011.0
2022-09-26 12:10:00,120.58,121.06,120.53,120.96,56546.0,113.1689,113.6194,113.122,113.5256,56546.0
2022-09-26 12:20:00,120.91,120.93,120.05,120.16,62853.0,113.4786,113.4974,112.6715,112.7747,62853.0
2022-09-26 12:30:00,120.14,120.33,119.96,120.13,51580.0,112.756,112.9343,112.587,112.7466,51580.0
2022-09-26 12:40:00,120.15,120.54,120.11,120.34,50251.0,112.7653,113.1314,112.7278,112.9437,50251.0
2022-09-26 12:50:00,120.35,121.07,120.34,120.9,72644.0,112.953,113.6288,112.9437,113.4692,72644.0
2022-09-26 13:00:00,120.93,120.96,120.22,120.33,39500.0,113.4974,113.5256,112.831,112.9343,39500.0
2022-09-26 13:10:00,120.34,120.36,119.99,120.15,48658.0,112.9437,112.9624,112.6152,112.7653,48658.0
2022-09-26 13:20:00,120.15,120.33,119.85,120.01,56598.0,112.7653,112.9343,112.4838,112.6339,56598.0
2022-09-26 13:30:00,120.01,120.3,119.91,120.07,69635.0,112.6339,112.9061,112.5401,112.6903,69635.0
2022-09-26 13:40:00,120.04,120.22,119.86,120.07,62920.0,112.6621,112.831,112.4932,112.6903,62920.0
2022-09-26 13:50:00,120.06,120.34,119.59,119.65,69782.0,112.6809,112.9437,112.2398,112.2961,69782.0
2022-09-26 14:00:00,119.61,120.43,119.61,120.37,53427.0,112.2585,113.0281,112.2585,112.9718,53427.0
2022-09-26 14:10:00,120.38,120.38,119.97,120.15,41088.0,112.9812,112.9812,112.5964,112.7653,41088.0
2022-09-26 14:20:00,120.13,120.26,119.88,119.9,40311.0,112.7466,112.8686,112.5119,112.5307,40311.0
2022-09-26 14:30:00,119.89,120.11,119.59,119.82,53413.0,112.5213,112.7278,112.2398,112.4556,53413.0
2022-09-26 14:40:00,119.91,120.61,119.68,120.59,69373.0,112.5401,113.1971,112.3242,113.1783,69373.0
2022-09-26 14:50:00,120.57,120.83,120.35,120.62,62344.0,113.1595,113.4035,112.953,113.2065,62344.0
2022-09-26 15:00:00,120.61,121.06,120.61,120.86,52430.0,113.1971,113.6194,113.1971,113.4317,52430.0
2022-09-26 15:10:00,120.9,120.98,120.17,120.64,82219.0,113.4692,113.5443,112.7841,113.2252,82219.0
2022-09-26 15:20:00,120.52,120.76,120.45,120.68,63918.0,113.1126,113.3378,113.0469,113.2628,63918.0
2022-09-26 15:30:00,120.71,120.92,120.37,120.41,82860.0,113.2909,113.488,112.9718,113.0094,82860.0
2022-09-26 15:40:00,120.41,120.82,120.07,120.75,84967.0,113.0094,113.3942,112.6903,113.3285,84967.0
2022-09-26 15:50:00,120.72,121.07,119.62,119.74,479839.0,113.3003,113.6288,112.2679,112.3805,479839.0
2022-09-27 09:30:00,121.8,122.68,121.48,122.41,340261.0,114.3139,115.1398,114.0136,114.8864,340261.0
2022-09-27 09:40:00,122.42,122.54,121.84,121.86,145001.0,114.8958,115.0084,114.3515,114.3702,145001.0
2022-09-27 09:50:00,121.84,122.0,121.27,121.54,67160.0,114.3515,114.5016,113.8165,114.0699,67160.0
2022-09-27 10:00:00,121.55,121.62,120.7,120.98,77966.0,114.0793,114.145,113.2815,113.5443,77966.0
2022-09-27 10:10:00,120.95,121.44,120.92,121.31,51248.0,113.5162,113.9761,113.488,113.854,51248.0
2022-09-27 10:20:00,121.15,121.84,121.06,121.18,85393.0,113.7039,114.3515,113.6194,113.732,85393.0
2022-09-27 10:30:00,121.25,122.01,121.1,121.59,93226.0,113.7977,114.511,113.6569,114.1168,93226.0
2022-09-27 10:40:00,121.66,122.08,121.41,122.0,64732.0,114.1825,114.5767,113.9479,114.5016,64732.0
2022-09-27 10:50:00,122.01,122.04,121.65,121.93,61997.0,114.511,114.5392,114.1731,114.4359,61997.0
2022-09-27 11:00:00,121.98,122.08,121.29,121.93,59889.0,114.4829,114.5767,113.8353,114.4359,59889.0
2022-09-27 11:10:00,122.01,122.01,121.25,121.28,52359.0,114.511,114.511,113.7977,113.8259,52359.0
2022-09-27 11:20:00,121.3,121.35,120.6,120.72,54537.0,113.8447,113.8916,113.1877,113.3003,54537.0
2022-09-27 11:30:00,120.69,121.04,120.6,120.99,39765.0,113.2721,113.6006,113.1877,113.5537,39765.0
2022-09-27 11:40:00,120.96,121.04,120.74,120.84,43193.0,113.5256,113.6006,113.3191,113.4129,43193.0
2022-09-27 11:50:00,120.86,120.93,120.35,120.36,50030.0,113.4317,113.4974,112.953,112.9624,50030.0
2022-09-27 12:00:00,120.31,120.32,119.75,119.9,94744.0,112.9155,112.9249,112.3899,112.5307,94744.0
2022-09-27 12:10:00,119.92,119.92,118.93,118.95,80896.0,112.5495,112.5495,111.6203,111.6391,80896.0
2022-09-27 12:20:00,118.92,119.47,118.89,119.29,72129.0,111.6109,112.1271,111.5828,111.9582,72129.0
2022-09-27 12:30:00,119.27,119.54,119.12,119.21,35966.0,111.9394,112.1928,111.7986,111.8831,35966.0
2022-09-27 12:40:00,119.19,119.3,119.06,119.22,35844.0,111.8643,111.9676,111.7423,111.8925,35844.0
2022-09-27 12:50:00,119.26,119.53,118.91,119.32,150232.0,111.93,112.1834,111.6016,111.9864,150232.0
2022-09-27 13:00:00,119.26,119.31,118.76,118.99,108147.0,111.93,111.977,111.4608,111.6766,108147.0
2022-09-27 13:10:00,119.0,119.09,118.75,118.99,42030.0,111.686,111.7705,111.4514,111.6766,42030.0
2022-09-27 13:20:00,119.0,119.26,118.88,119.13,56729.0,111.686,111.93,111.5734,111.808,56729.0
2022-09-27 13:30:00,119.11,119.52,119.03,119.03,44720.0,111.7893,112.1741,111.7142,111.7142,44720.0
2022-09-27 13:40:00,119.03,119.31,118.85,119.22,69216.0,111.7142,111.977,111.5452,111.8925,69216.0
2022-09-27 13:50:00,119.17,119.38,118.9,119.3,64376.0,111.8456,112.0427,111.5922,111.9676,64376.0
2022-09-27 14:00:00,119.34,119.7,119.32,119.39,40963.0,112.0051,112.343,111.9864,112.052,40963.0
2022-09-27 14:10:00,119.41,119.47,119.17,119.17,36414.0,112.0708,112.1271,111.8456,111.8456,36414.0
2022-09-27 14:20:00,119.16,119.46,119.14,119.42,44610.0,111.8362,112.1177,111.8174,112.0802,44610.0
2022-09-27 14:30:00,119.42,119.97,119.21,119.9,50030.0,112.0802,112.5964,111.8831,112.5307,50030.0
2022-09-27 14:40:00,119.93,120.59,119.9,120.51,102350.0,112.5589,113.1783,112.5307,113.1032,102350.0
2022-09-27 14:50:00,120.5,120.51,120.07,120.22,50606.0,113.0938,113.1032,112.6903,112.831,50606.0
2022-09-27 15:00:00,120.23,120.23,119.7,120.08,62965.0,112.8404,112.8404,112.343,112.6996,62965.0
2022-09-27 15:10:00,120.07,120.33,119.92,120.31,48215.0,112.6903,112.9343,112.5495,112.9155,48215.0
2022-09-27 15:20:00,120.29,120.36,119.86,120.0,52253.0,112.8967,112.9624,112.4932,112.6246,52253.0
2022-09-27 15:30:00,120.0,120.01,119.58,119.78,72140.0,112.6246,112.6339,112.2304,112.4181,72140.0
2022-09-27 15:40:00,119.76,120.06,119.66,119.84,75673.0,112.3993,112.6809,112.3055,112.4744,75673.0
2022-09-27 15:50:00,119.78,120.52,119.65,120.33,317787.0,112.4181,113.1126,112.2961,112.9343,317787.0
2022-09-28 09:30:00,118.63,119.0,117.78,118.6,449503.0,111.3388,111.686,110.541,111.3106,449503.0
2022-09-28 09:40:00,118.63,119.59,118.44,119.21,116245.0,111.3388,112.2398,111.1604,111.8831,116245.0
2022-09-28 09:50:00,119.19,119.52,118.81,118.82,97363.0,111.8643,112.1741,111.5077,111.5171,97363.0
2022-09-28 10:00:00,118.82,119.27,118.16,118.18,221880.0,111.5171,111.9394,110.8976,110.9164,221880.0
2022-09-28 10:10:00,118.18,118.99,118.15,118.92,100790.0,110.9164,111.6766,110.8883,111.6109,100790.0
2022-09-28 10:20:00,118.87,119.67,118.84,119.56,113834.0,111.564,112.3148,111.5359,112.2116,113834.0
2022-09-28 10:30:00,119.57,119.87,119.36,119.67,130877.0,112.221,112.5025,112.0239,112.3148,130877.0
2022-09-28 10:40:00,119.67,119.94,119.52,119.72,100820.0,112.3148,112.5682,112.1741,112.3618,100820.0
2022-09-28 10:50:00,119.69,119.87,119.2,119.31,160174.0,112.3336,112.5025,111.8737,111.977,160174.0
2022-09-28 11:00:00,119.31,119.75,119.2,119.4,74540.0,111.977,112.3899,111.8737,112.0614,74540.0
2022-09-28 11:10:00,119.42,119.82,119.36,119.73,59763.0,112.0802,112.4556,112.0239,112.3712,59763.0
2022-09-28 11:20:00,119.73,120.14,119.5,119.58,109646.0,112.3712,112.756,112.1553,112.2304,109646.0
2022-09-28 11:30:00,119.62,119.68,119.36,119.48,78111.0,112.2679,112.3242,112.0239,112.1365,78111.0
2022-09-28 11:40:00,119.49,119.89,119.29,119.74,66086.0,112.1459,112.5213,111.9582,112.3805,66086.0
2022-09-28 11:50:00,119.71,120.21,119.68,120.15,84699.0,112.3524,112.8217,112.3242,112.7653,84699.0
2022-09-28 12:00:00,120.19,120.23,119.92,120.0,86852.0,112.8029,112.8404,112.5495,112.6246,86852.0
2022-09-28 12:10:00,120.0,120.45,120.0,120.35,131456.0,112.6246,113.0469,112.6246,112.953,131456.0
2022-09-28 12:20:00,120.34,120.35,119.69,119.74,102142.0,112.9437,112.953,112.3336,112.3805,102142.0
2022-09-28 12:30:00,119.75,119.87,119.6,119.63,53069.0,112.3899,112.5025,112.2491,112.2773,53069.0
2022-09-28 12:40:00,119.64,119.88,119.55,119.76,55071.0,112.2867,112.5119,112.2022,112.3993,55071.0
2022-09-28 12:50:00,119.75,119.78,119.39,119.6,53234.0,112.3899,112.4181,112.052,112.2491,53234.0
2022-09-28 13:00:00,119.61,119.92,119.28,119.89,90981.0,112.2585,112.5495,111.9488,112.5213,90981.0
2022-09-28 13:10:00,119.88,119.9,119.51,119.57,87390.0,112.5119,112.5307,112.1647,112.221,87390.0
2022-09-28 13:20:00,119.57,119.57,119.28,119.43,69452.0,112.221,112.221,111.9488,112.0896,69452.0
2022-09-28 13:30:00,119.42,119.51,119.3,119.41,60201.0,112.0802,112.1647,111.9676,112.0708,60201.0
2022-09-28 13:40:00,119.41,119.5,118.77,118.87,101001.0,112.0708,112.1553,111.4702,111.564,101001.0
2022-09-28 13:50:00,118.87,119.09,118.8,119.02,75880.0,111.564,111.7705,111.4983,111.7048,75880.0
2022-09-28 14:00:00,119.04,119.35,118.94,119.3,59677.0,111.7236,112.0145,111.6297,111.9676,59677.0
2022-09-28 14:10:00,119.29,119.39,119.08,119.24,49319.0,111.9582,112.052,111.7611,111.9113,49319.0
2022-09-28 14:20:00,119.2,119.27,118.95,119.27,56821.0,111.8737,111.9394,111.6391,111.9394,56821.0
2022-09-28 14:30:00,119.29,119.49,119.26,119.35,72431.0,111.9582,112.1459,111.93,112.0145,72431.0
2022-09-28 14:40:00,119.33,119.33,118.9,119.07,232464.0,111.9957,111.9957,111.5922,111.7517,232464.0
2022-09-28 14:50:00,119.07,119.12,118.93,118.99,267970.0,111.7517,111.7986,111.6203,111.6766,267970.0
2022-09-28 15:00:00,118.99,119.16,118.96,119.01,577845.0,111.6766,111.8362,111.6485,111.6954,577845.0
2022-09-28 15:10:00,119.02,119.39,118.95,119.01,458783.0,111.7048,112.052,111.6391,111.6954,458783.0
2022-09-28 15:20:00,119.01,119.19,118.96,119.11,338298.0,111.6954,111.8643,111.6485,111.7893,338298.0
2022-09-28 15:30:00,119.1,119.27,119.07,119.11,417265.0,111.7799,111.9394,111.7517,111.7893,417265.0
2022-09-28 15:40:00,119.09,119.16,118.96,119.04,643777.0,111.7705,111.8362,111.6485,111.7236,643777.0
2022-09-28 15:50:00,119.04,119.04,118.8,118.86,903866.0,111.7236,111.7236,111.4983,111.5546,903866.0
2022-09-29 09:30:00,117.45,117.48,115.66,115.74,480832.0,110.2313,110.2594,108.5513,108.6264,480832.0
2022-09-29 09:40:00,115.69,115.79,114.82,114.94,404117.0,108.5795,108.6733,107.7629,107.8756,404117.0
2022-09-29 09:50:00,114.97,115.46,114.8,115.07,190814.0,107.9037,108.3636,107.7442,107.9976,190814.0
2022-09-29 10:00:00,115.09,115.24,114.13,114.17,294923.0,108.0163,108.1571,107.1153,107.1529,294923.0
2022-09-29 10:10:00,114.16,114.58,114.13,114.4,163587.0,107.1435,107.5377,107.1153,107.3687,163587.0
2022-09-29 10:20:00,114.4,114.71,114.1,114.23,189269.0,107.3687,107.6597,107.0872,107.2092,189269.0
2022-09-29 10:30:00,114.22,114.58,113.98,114.48,246834.0,107.1998,107.5377,106.9746,107.4438,246834.0
2022-09-29 10:40:00,114.47,114.83,114.45,114.72,240114.0,107.4344,107.7723,107.4157,107.6691,240114.0
2022-09-29 10:50:00,114.67,115.24,114.64,115.04,242178.0,107.6222,108.1571,107.594,107.9694,242178.0
2022-09-29 11:00:00,115.03,115.6,114.85,115.59,217384.0,107.96,108.495,107.7911,108.4856,217384.0
2022-09-29 11:10:00,115.6,115.67,115.06,115.39,264678.0,108.495,108.5607,107.9882,108.2979,264678.0
2022-09-29 11:20:00,115.39,115.78,115.13,115.76,153526.0,108.2979,108.6639,108.0539,108.6452,153526.0
2022-09-29 11:30:00,115.76,116.13,115.7,116.0,153173.0,108.6452,108.9924,108.5888,108.8704,153173.0
2022-09-29 11:40:00,116.04,116.12,115.75,115.97,145684.0,108.9079,108.983,108.6358,108.8423,145684.0
2022-09-29 11:50:00,115.94,116.27,115.71,115.72,98821.0,108.8141,109.1238,108.5982,108.6076,98821.0
2022-09-29 12:00:00,115.72,115.97,115.57,115.66,74778.0,108.6076,108.8423,108.4668,108.5513,74778.0
2022-09-29 12:10:00,115.65,115.67,115.06,115.06,65922.0,108.5419,108.5607,107.9882,107.9882,65922.0
2022-09-29 12:20:00,115.03,115.12,114.84,114.99,103181.0,107.96,108.0445,107.7817,107.9225,103181.0
2022-09-29 12:30:00,114.99,115.14,114.82,115.04,77842.0,107.9225,108.0633,107.7629,107.9694,77842.0
2022-09-29 12:40:00,115.05,115.12,114.83,115.0,54396.0,107.9788,108.0445,107.7723,107.9319,54396.0
2022-09-29 12:50:00,114.98,115.13,114.78,114.84,56871.0,107.9131,108.0539,107.7254,107.7817,56871.0
2022-09-29 13:00:00,114.83,114.98,114.8,114.85,51872.0,107.7723,107.9131,107.7442,107.7911,51872.0
2022-09-29 13:10:00,114.84,115.09,114.83,114.92,103734.0,107.7817,108.0163,107.7723,107.8568,103734.0
2022-09-29 13:20:00,114.94,114.94,114.66,114.7,58199.0,107.8756,107.8756,107.6128,107.6503,58199.0
2022-09-29 13:30:00,114.68,114.74,114.48,114.57,71377.0,107.6315,107.6878,107.4438,107.5283,71377.0
2022-09-29 13:40:00,114.59,114.59,114.28,114.29,44034.0,107.5471,107.5471,107.2561,107.2655,44034.0
2022-09-29 13:50:00,114.31,114.35,113.73,113.73,193007.0,107.2843,107.3218,106.7399,106.7399,193007.0
2022-09-29 14:00:00,113.75,114.03,113.52,114.01,157067.0,106.7587,107.0215,106.5428,107.0027,157067.0
2022-09-29 14:10:00,114.03,114.06,113.46,113.5,89860.0,107.0215,107.0496,106.4865,106.5241,89860.0
2022-09-29 14:20:00,113.51,114.02,113.47,113.91,48426.0,106.5334,107.0121,106.4959,106.9089,48426.0
2022-09-29 14:30:00,113.92,114.34,113.88,114.23,62013.0,106.9182,107.3124,106.8807,107.2092,62013.0
2022-09-29 14:40:00,114.27,114.27,113.96,113.99,114246.0,107.2467,107.2467,106.9558,106.9839,114246.0
2022-09-29 14:50:00,113.99,114.06,113.82,113.87,103194.0,106.9839,107.0496,106.8244,106.8713,103194.0
2022-09-29 15:00:00,113.87,114.1,113.86,113.99,268660.0,106.8713,107.0872,106.8619,106.9839,268660.0
2022-09-29 15:10:00,113.98,114.92,113.96,114.79,220283.0,106.9746,107.8568,106.9558,107.7348,220283.0
2022-09-29 15:20:00,114.77,114.83,114.03,114.17,454865.0,107.716,107.7723,107.0215,107.1529,454865.0
2022-09-29 15:30:00,114.17,114.85,114.15,114.48,435540.0,107.1529,107.7911,107.1341,107.4438,435540.0
2022-09-29 15:40:00,114.48,114.85,114.24,114.71,435382.0,107.4438,107.7911,107.2186,107.6597,435382.0
2022-09-29 15:50:00,114.77,115.15,114.76,114.84,655400.0,107.716,108.0726,107.7066,107.7817,655400.0
2022-09-30 09:30:00,113.76,115.54,113.41,114.53,286409.0,106.7681,108.4387,106.4396,107.4908,286409.0
2022-09-30 09:40:00,114.56,115.31,114.16,114.44,137335.0,107.5189,108.2228,107.1435,107.4063,137335.0
2022-09-30 09:50:00,114.46,115.44,114.36,115.09,119261.0,107.4251,108.3448,107.3312,108.0163,119261.0
2022-09-30 10:00:00,115.17,115.23,114.65,115.19,100842.0,108.0914,108.1477,107.6034,108.1102,100842.0
2022-09-30 10:10:00,115.14,115.44,114.48,114.66,113200.0,108.0633,108.3448,107.4438,107.6128,113200.0
2022-09-30 10:20:00,114.64,115.17,114.4,114.93,78309.0,107.594,108.0914,107.3687,107.8662,78309.0
2022-09-30 10:30:00,114.91,115.46,114.82,115.18,78924.0,107.8474,108.3636,107.7629,108.1008,78924.0
2022-09-30 10:40:00,115.16,115.52,115.05,115.38,87545.0,108.082,108.4199,107.9788,108.2885,87545.0
2022-09-30 10:50:00,115.41,115.78,115.25,115.7,144290.0,108.3167,108.6639,108.1665,108.5888,144290.0
2022-09-30 11:00:00,115.68,116.0,115.34,115.91,95164.0,108.5701,108.8704,108.251,108.7859,95164.0
2022-09-30 11:10:00,115.93,116.28,115.79,115.85,108233.0,108.8047,109.1332,108.6733,108.7296,108233.0
2022-09-30 11:20:00,115.8,115.9,115.59,115.67,68204.0,108.6827,108.7766,108.4856,108.5607,68204.0
2022-09-30 11:30:00,115.73,115.95,115.47,115.5,67891.0,108.617,108.8235,108.373,108.4011,67891.0
2022-09-30 11:40:00,115.52,115.56,115.05,115.08,76439.0,108.4199,108.4574,107.9788,108.007,76439.0
2022-09-30 11:50:00,115.05,115.11,114.81,115.0,51531.0,107.9788,108.0351,107.7535,107.9319,51531.0
2022-09-30 12:00:00,114.95,114.95,114.6,114.7,74501.0,107.8849,107.8849,107.5565,107.6503,74501.0
2022-09-30 12:10:00,114.65,114.91,114.64,114.82,45779.0,107.6034,107.8474,107.594,107.7629,45779.0
2022-09-30 12:20:00,114.81,114.92,114.36,114.91,66940.0,107.7535,107.8568,107.3312,107.8474,66940.0
2022-09-30 12:30:00,114.86,115.19,114.74,115.08,70651.0,107.8005,108.1102,107.6878,108.007,70651.0
2022-09-30 12:40:00,115.05,115.15,114.92,115.08,35873.0,107.9788,108.0726,107.8568,108.007,35873.0
2022-09-30 12:50:00,115.11,115.15,114.9,115.0,36405.0,108.0351,108.0726,107.838,107.9319,36405.0
2022-09-30 13:00:00,115.01,115.15,114.76,115.0,75033.0,107.9413,108.0726,107.7066,107.9319,75033.0
2022-09-30 13:10:00,115.02,115.18,114.81,114.85,36070.0,107.9506,108.1008,107.7535,107.7911,36070.0
2022-09-30 13:20:00,114.86,115.05,114.75,114.94,43357.0,107.8005,107.9788,107.6972,107.8756,43357.0
2022-09-30 13:30:00,114.94,115.03,114.17,114.2,63154.0,107.8756,107.96,107.1529,107.181,63154.0
2022-09-30 13:40:00,114.21,114.21,113.98,113.99,67470.0,107.1904,107.1904,106.9746,106.9839,67470.0
2022-09-30 13:50:00,113.98,114.34,113.95,114.08,63222.0,106.9746,107.3124,106.9464,107.0684,63222.0
2022-09-30 14:00:00,114.08,114.24,113.92,114.2,57110.0,107.0684,107.2186,106.9182,107.181,57110.0
2022-09-30 14:10:00,114.21,114.51,114.2,114.32,37925.0,107.1904,107.472,107.181,107.2937,37925.0
2022-09-30 14:20:00,114.26,114.35,114.07,114.23,30749.0,107.2374,107.3218,107.059,107.2092,30749.0
2022-09-30 14:30:00,114.25,114.55,114.23,114.35,59912.0,107.228,107.5095,107.2092,107.3218,59912.0
2022-09-30 14:40:00,114.33,114.33,113.83,114.04,60764.0,107.303,107.303,106.8338,107.0309,60764.0
2022-09-30 14:50:00,114.07,114.12,113.73,113.83,62088.0,107.059,107.106,106.7399,106.8338,62088.0
2022-09-30 15:00:00,113.83,114.34,113.78,113.96,56474.0,106.8338,107.3124,106.7869,106.9558,56474.0
2022-09-30 15:10:00,113.91,114.06,113.58,113.79,80961.0,106.9089,107.0496,106.5991,106.7962,80961.0
2022-09-30 15:20:00,113.77,113.97,113.44,113.93,113654.0,106.7775,106.9652,106.4677,106.9276,113654.0
2022-09-30 15:30:00,113.98,114.21,113.59,113.63,178247.0,106.9746,107.1904,106.6085,106.6461,178247.0
2022-09-30 15:40:00,113.63,113.98,113.62,113.86,94329.0,106.6461,106.9746,106.6367,106.8619,94329.0
2022-09-30 15:50:00,113.82,113.83,112.92,112.98,868766.0,106.8244,106.8338,105.9797,106.036,868766.0
2022-10-03 09:30:00,114.99,115.4,114.01,114.01,267237.0,107.9225,108.3073,107.0027,107.0027,267237.0
2022-10-03 09:40:00,114.04,114.87,113.66,114.57,128652.0,107.0309,107.8099,106.6742,107.5283,128652.0
2022-10-03 09:50:00,114.57,114.95,114.31,114.56,89294.0,107.5283,107.8849,107.2843,107.5189,89294.0
2022-10-03 10:00:00,114.61,115.69,114.6,115.53,89960.0,107.5658,108.5795,107.5565,108.4293,89960.0
2022-10-03 10:10:00,115.57,115.8,115.25,115.73,100883.0,108.4668,108.6827,108.1665,108.617,100883.0
2022-10-03 10:20:00,115.72,116.44,115.69,116.4,131247.0,108.6076,109.2834,108.5795,109.2458,131247.0
2022-10-03 10:30:00,116.45,116.75,116.08,116.24,129719.0,109.2927,109.5743,108.9455,109.0957,129719.0
2022-10-03 10:40:00,116.26,116.49,115.93,116.21,119113.0,109.1144,109.3303,108.8047,109.0675,119113.0
2022-10-03 10:50:00,116.17,116.34,116.0,116.22,54841.0,109.03,109.1895,108.8704,109.0769,54841.0
2022-10-03 11:00:00,116.23,116.74,116.14,116.74,107502.0,109.0863,109.5649,109.0018,109.5649,107502.0
2022-10-03 11:10:00,116.76,116.99,116.64,116.93,106207.0,109.5837,109.7996,109.4711,109.7432,106207.0
2022-10-03 11:20:00,116.94,117.02,116.55,116.93,76884.0,109.7526,109.8277,109.3866,109.7432,76884.0
2022-10-03 11:30:00,116.96,116.98,116.31,116.61,62512.0,109.7714,109.7902,109.1614,109.4429,62512.0
2022-10-03 11:40:00,116.61,116.7,116.3,116.59,69409.0,109.4429,109.5274,109.152,109.4241,69409.0
2022-10-03 11:50:00,116.61,116.83,116.3,116.5,65756.0,109.4429,109.6494,109.152,109.3397,65756.0
2022-10-03 12:00:00,116.5,117.09,116.49,117.04,66875.0,109.3397,109.8934,109.3303,109.8465,66875.0
2022-10-03 12:10:00,117.03,117.09,116.63,116.68,35594.0,109.8371,109.8934,109.4617,109.5086,35594.0
2022-10-03 12:20:00,116.72,116.84,116.39,116.57,52492.0,109.5462,109.6588,109.2364,109.4054,52492.0
2022-10-03 12:30:00,116.57,116.88,116.43,116.85,28822.0,109.4054,109.6963,109.274,109.6682,28822.0
2022-10-03 12:40:00,116.85,116.88,116.61,116.62,37014.0,109.6682,109.6963,109.4429,109.4523,37014.0
2022-10-03 12:50:00,116.65,116.7,116.36,116.69,54866.0,109.4805,109.5274,109.2083,109.518,54866.0
2022-10-03 13:00:00,116.67,116.97,116.66,116.95,25904.0,109.4992,109.7808,109.4898,109.762,25904.0
2022-10-03 13:10:00,116.94,116.97,116.81,116.82,32186.0,109.7526,109.7808,109.6306,109.64,32186.0
2022-10-03 13:20:00,116.79,117.26,116.78,117.22,68358.0,109.6119,110.053,109.6025,110.0154,68358.0
2022-10-03 13:30:00,117.25,117.56,117.21,117.36,91328.0,110.0436,110.3345,110.006,110.1468,91328.0
2022-10-03 13:40:00,117.37,117.6,117.37,117.43,47526.0,110.1562,110.3721,110.1562,110.2125,47526.0
2022-10-03 13:50:00,117.39,117.46,117.24,117.39,26303.0,110.175,110.2407,110.0342,110.175,26303.0
2022-10-03 14:00:00,117.4,117.58,117.36,117.47,54223.0,110.1844,110.3533,110.1468,110.2501,54223.0
2022-10-03 14:10:00,117.48,117.78,117.47,117.66,67856.0,110.2594,110.541,110.2501,110.4284,67856.0
2022-10-03 14:20:00,117.65,117.8,117.51,117.73,101037.0,110.419,110.5598,110.2876,110.4941,101037.0
2022-10-03 14:30:00,117.71,117.84,117.62,117.81,71831.0,110.4753,110.5973,110.3908,110.5692,71831.0
2022-10-03 14:40:00,117.81,118.07,117.77,117.8,91252.0,110.5692,110.8132,110.5316,110.5598,91252.0
2022-10-03 14:50:00,117.8,118.09,117.72,117.96,60409.0,110.5598,110.832,110.4847,110.7099,60409.0
2022-10-03 15:00:00,117.97,118.25,117.86,118.22,82649.0,110.7193,110.9821,110.6161,110.954,82649.0
2022-10-03 15:10:00,118.22,118.23,117.68,117.74,123078.0,110.954,110.9633,110.4471,110.5035,123078.0
2022-10-03 15:20:00,117.72,118.25,117.61,118.24,192903.0,110.4847,110.9821,110.3815,110.9727,192903.0
2022-10-03 15:30:00,118.23,118.32,117.77,117.8,176891.0,110.9633,111.0478,110.5316,110.5598,176891.0
2022-10-03 15:40:00,117.79,117.81,117.42,117.57,201242.0,110.5504,110.5692,110.2031,110.3439,201242.0
2022-10-03 15:50:00,117.6,117.62,116.98,117.2,407682.0,110.3721,110.3908,109.7902,109.9967,407682.0
2022-10-04 09:30:00,120.43,121.11,120.3,121.0,347879.0,113.0281,113.6663,112.9061,113.5631,347879.0
2022-10-04 09:40:00,120.99,121.37,120.62,121.3,176134.0,113.5537,113.9104,113.2065,113.8447,176134.0
2022-10-04 09:50:00,121.27,121.56,120.92,121.55,107642.0,113.8165,114.0887,113.488,114.0793,107642.0
2022-10-04 10:00:00,121.56,122.38,121.5,121.55,195634.0,114.0887,114.8583,114.0324,114.0793,195634.0
2022-10-04 10:10:00,121.56,121.76,121.31,121.42,105126.0,114.0887,114.2764,113.854,113.9573,105126.0
2022-10-04 10:20:00,121.42,121.52,121.02,121.31,91548.0,113.9573,114.0511,113.5819,113.854,91548.0
2022-10-04 10:30:00,121.33,121.62,121.3,121.54,111992.0,113.8728,114.145,113.8447,114.0699,111992.0
2022-10-04 10:40:00,121.57,121.97,121.53,121.67,67640.0,114.0981,114.4735,114.0605,114.1919,67640.0
2022-10-04 10:50:00,121.71,121.85,121.53,121.81,71264.0,114.2295,114.3609,114.0605,114.3233,71264.0
2022-10-04 11:00:00,121.81,121.88,121.51,121.72,62897.0,114.3233,114.389,114.0418,114.2388,62897.0
2022-10-04 11:10:00,121.72,121.72,121.44,121.47,93447.0,114.2388,114.2388,113.9761,114.0042,93447.0
2022-10-04 11:20:00,121.45,121.6,121.38,121.48,61456.0,113.9854,114.1262,113.9197,114.0136,61456.0
2022-10-04 11:30:00,121.49,121.95,121.47,121.89,68933.0,114.023,114.4547,114.0042,114.3984,68933.0
2022-10-04 11:40:00,121.9,121.93,121.47,121.69,49169.0,114.4078,114.4359,114.0042,114.2107,49169.0
2022-10-04 11:50:00,121.68,122.0,121.66,121.84,52844.0,114.2013,114.5016,114.1825,114.3515,52844.0
2022-10-04 12:00:00,121.84,121.85,121.58,121.58,42909.0,114.3515,114.3609,114.1074,114.1074,42909.0
2022-10-04 12:10:00,121.57,121.65,121.29,121.38,60095.0,114.0981,114.1731,113.8353,113.9197,60095.0
2022-10-04 12:20:00,121.38,121.72,121.2,121.61,47216.0,113.9197,114.2388,113.7508,114.1356,47216.0
2022-10-04 12:30:00,121.62,121.82,121.6,121.73,27419.0,114.145,114.3327,114.1262,114.2482,27419.0
2022-10-04 12:40:00,121.69,121.69,121.45,121.52,45318.0,114.2107,114.2107,113.9854,114.0511,45318.0
2022-10-04 12:50:00,121.5,121.84,121.49,121.83,70834.0,114.0324,114.3515,114.023,114.3421,70834.0
2022-10-04 13:00:00,121.82,121.91,121.66,121.66,36599.0,114.3327,114.4172,114.1825,114.1825,36599.0
2022-10-04 13:10:00,121.65,121.79,121.08,121.13,52956.0,114.1731,114.3045,113.6382,113.6851,52956.0
2022-10-04 13:20:00,121.11,121.54,120.97,121.51,55119.0,113.6663,114.0699,113.5349,114.0418,55119.0
2022-10-04 13:30:00,121.52,121.64,121.38,121.55,60720.0,114.0511,114.1638,113.9197,114.0793,60720.0
2022-10-04 13:40:00,121.56,121.87,121.46,121.84,60544.0,114.0887,114.3796,113.9948,114.3515,60544.0
2022-10-04 13:50:00,121.85,122.27,121.83,122.12,64986.0,114.3609,114.755,114.3421,114.6143,64986.0
2022-10-04 14:00:00,122.16,122.29,121.95,122.21,62414.0,114.6518,114.7738,114.4547,114.6987,62414.0
2022-10-04 14:10:00,122.22,122.26,122.05,122.08,42059.0,114.7081,114.7457,114.5486,114.5767,42059.0
2022-10-04 14:20:00,122.07,122.18,121.76,121.77,36420.0,114.5673,114.6706,114.2764,114.2858,36420.0
2022-10-04 14:30:00,121.73,122.02,121.72,121.97,31579.0,114.2482,114.5204,114.2388,114.4735,31579.0
2022-10-04 14:40:00,121.97,122.21,121.91,122.16,43808.0,114.4735,114.6987,114.4172,114.6518,43808.0
2022-10-04 14:50:00,122.2,122.33,122.07,122.08,43709.0,114.6893,114.8114,114.5673,114.5767,43709.0
2022-10-04 15:00:00,122.08,122.23,121.85,121.87,40827.0,114.5767,114.7175,114.3609,114.3796,40827.0
2022-10-04 15:10:00,121.85,122.02,121.52,121.94,51029.0,114.3609,114.5204,114.0511,114.4453,51029.0
2022-10-04 15:20:00,121.96,122.11,121.69,122.04,88271.0,114.4641,114.6049,114.2107,114.5392,88271.0
2022-10-04 15:30:00,122.02,122.17,121.78,122.04,80307.0,114.5204,114.6612,114.2952,114.5392,80307.0
2022-10-04 15:40:00,122.06,122.13,121.91,121.96,87385.0,114.5579,114.6236,114.4172,114.4641,87385.0
2022-10-04 15:50:00,121.97,122.45,121.96,122.33,424273.0,114.4735,114.924,114.4641,114.8114,424273.0
2022-10-05 09:30:00,120.88,121.73,120.53,121.4,229092.0,113.4505,114.2482,113.122,113.9385,229092.0
2022-10-05 09:40:00,121.4,122.38,121.15,122.36,147078.0,113.9385,114.8583,113.7039,114.8395,147078.0
2022-10-05 09:50:00,122.25,122.37,121.98,122.24,104994.0,114.7363,114.8489,114.4829,114.7269,104994.0
2022-10-05 10:00:00,122.2,122.27,121.05,121.14,173059.0,114.6893,114.755,113.61,113.6945,173059.0
2022-10-05 10:10:00,121.11,121.62,120.92,121.09,93965.0,113.6663,114.145,113.488,113.6476,93965.0
2022-10-05 10:20:00,121.08,121.35,120.96,121.0,107266.0,113.6382,113.8916,113.5256,113.5631,107266.0
2022-10-05 10:30:00,120.96,121.21,120.84,121.14,47259.0,113.5256,113.7602,113.4129,113.6945,47259.0
2022-10-05 10:40:00,121.14,121.45,120.91,121.34,78018.0,113.6945,113.9854,113.4786,113.8822,78018.0
2022-10-05 10:50:00,121.35,121.74,121.28,121.56,52012.0,113.8916,114.2576,113.8259,114.0887,52012.0
2022-10-05 11:00:00,121.58,122.02,121.51,121.77,49864.0,114.1074,114.5204,114.0418,114.2858,49864.0
2022-10-05 11:10:00,121.78,122.3,121.77,122.3,54340.0,114.2952,114.7832,114.2858,114.7832,54340.0
2022-10-05 11:20:00,122.28,122.38,122.03,122.25,58536.0,114.7644,114.8583,114.5298,114.7363,58536.0
2022-10-05 11:30:00,122.3,123.08,122.21,123.08,109636.0,114.7832,115.5153,114.6987,115.5153,109636.0
2022-10-05 11:40:00,123.07,123.23,122.82,122.85,146543.0,115.5059,115.656,115.2712,115.2994,146543.0
2022-10-05 11:50:00,122.86,123.26,122.82,122.98,138357.0,115.3088,115.6842,115.2712,115.4214,138357.0
2022-10-05 12:00:00,123.0,123.42,122.58,123.26,83565.0,115.4402,115.8344,115.046,115.6842,83565.0
2022-10-05 12:10:00,123.2,123.72,123.12,123.62,116622.0,115.6279,116.1159,115.5528,116.0221,116622.0
2022-10-05 12:20:00,123.62,123.8,123.47,123.51,90700.0,116.0221,116.191,115.8813,115.9188,90700.0
2022-10-05 12:30:00,123.52,123.64,123.25,123.49,81966.0,115.9282,116.0408,115.6748,115.9001,81966.0
2022-10-05 12:40:00,123.52,123.93,123.41,123.89,102823.0,115.9282,116.313,115.825,116.2755,102823.0
2022-10-05 12:50:00,123.89,123.98,123.63,123.71,147166.0,116.2755,116.3599,116.0315,116.1065,147166.0
2022-10-05 13:00:00,123.71,124.25,123.65,124.07,91580.0,116.1065,116.6133,116.0502,116.4444,91580.0
2022-10-05 13:10:00,124.07,124.8,124.07,124.8,98844.0,116.4444,117.1295,116.4444,117.1295,98844.0
2022-10-05 13:20:00,124.84,125.08,124.44,124.45,113163.0,117.1671,117.3923,116.7917,116.8011,113163.0
2022-10-05 13:30:00,124.47,124.56,124.21,124.55,118243.0,116.8198,116.9043,116.5758,116.8949,118243.0
2022-10-05 13:40:00,124.55,124.58,124.09,124.2,82115.0,116.8949,116.9231,116.4632,116.5664,82115.0
2022-10-05 13:50:00,124.2,124.22,123.81,123.83,60819.0,116.5664,116.5852,116.2004,116.2192,60819.0
2022-10-05 14:00:00,123.81,124.15,123.71,123.9,76701.0,116.2004,116.5195,116.1065,116.2849,76701.0
2022-10-05 14:10:00,123.91,124.27,123.85,124.21,71119.0,116.2942,116.6321,116.2379,116.5758,71119.0
2022-10-05 14:20:00,124.13,124.24,123.9,124.1,70619.0,116.5007,116.604,116.2849,116.4726,70619.0
2022-10-05 14:30:00,124.14,124.51,124.04,124.43,106576.0,116.5101,116.8574,116.4163,116.7823,106576.0
2022-10-05 14:40:00,124.43,124.53,124.25,124.26,56880.0,116.7823,116.8761,116.6133,116.6227,56880.0
2022-10-05 14:50:00,124.26,124.78,124.15,124.69,53466.0,116.6227,117.1108,116.5195,117.0263,53466.0
2022-10-05 15:00:00,124.7,125.09,124.7,125.0,87052.0,117.0357,117.4017,117.0357,117.3172,87052.0
2022-10-05 15:10:00,124.99,125.56,124.89,125.36,125045.0,117.3079,117.8428,117.214,117.6551,125045.0
2022-10-05 15:20:00,125.37,125.41,125.0,125.04,84033.0,117.6645,117.702,117.3172,117.3548,84033.0
2022-10-05 15:30:00,125.05,125.39,125.01,125.29,121476.0,117.3642,117.6833,117.3266,117.5894,121476.0
2022-10-05 15:40:00,125.28,125.49,125.12,125.2,155978.0,117.58,117.7771,117.4299,117.505,155978.0
2022-10-05 15:50:00,125.18,125.27,124.64,124.83,543387.0,117.4862,117.5707,116.9794,117.1577,543387.0
2022-10-06 09:30:00,124.33,126.36,124.33,126.36,214993.0,116.6884,118.5937,116.6884,118.5937,214993.0
2022-10-06 09:40:00,126.36,126.83,126.2,126.36,181571.0,118.5937,119.0348,118.4435,118.5937,181571.0
2022-10-06 09:50:00,126.38,126.67,126.06,126.18,75689.0,118.6124,118.8846,118.3121,118.4247,75689.0
2022-10-06 10:00:00,126.2,126.21,124.99,125.31,140129.0,118.4435,118.4529,117.3079,117.6082,140129.0
2022-10-06 10:10:00,125.24,125.45,124.94,125.2,131784.0,117.5425,117.7396,117.2609,117.505,131784.0
2022-10-06 10:20:00,125.23,125.46,124.88,124.98,57944.0,117.5331,117.749,117.2046,117.2985,57944.0
2022-10-06 10:30:00,124.9,125.53,124.87,125.36,80787.0,117.2234,117.8147,117.1952,117.6551,80787.0
2022-10-06 10:40:00,125.36,126.02,125.3,125.95,78691.0,117.6551,118.2746,117.5988,118.2089,78691.0
2022-10-06 10:50:00,125.91,126.45,125.75,126.43,90560.0,118.1713,118.6781,118.0212,118.6594,90560.0
2022-10-06 11:00:00,126.44,126.49,125.94,126.07,60393.0,118.6687,118.7157,118.1995,118.3215,60393.0
2022-10-06 11:10:00,126.07,126.39,125.69,126.37,82089.0,118.3215,118.6218,117.9648,118.603,82089.0
2022-10-06 11:20:00,126.34,126.68,126.27,126.66,80529.0,118.5749,118.894,118.5092,118.8752,80529.0
2022-10-06 11:30:00,126.72,126.75,126.17,126.22,78950.0,118.9315,118.9597,118.4153,118.4623,78950.0
2022-10-06 11:40:00,126.19,126.73,126.12,126.63,43314.0,118.4341,118.9409,118.3684,118.8471,43314.0
2022-10-06 11:50:00,126.61,127.18,125.97,125.99,132389.0,118.8283,119.3633,118.2276,118.2464,132389.0
2022-10-06 12:00:00,126.02,126.03,125.63,125.67,50688.0,118.2746,118.2839,117.9085,117.9461,50688.0
2022-10-06 12:10:00,125.66,125.92,125.66,125.84,35839.0,117.9367,118.1807,117.9367,118.1056,35839.0
2022-10-06 12:20:00,125.87,126.16,125.8,126.11,46831.0,118.1338,118.406,118.0681,118.359,46831.0
2022-10-06 12:30:00,126.11,126.44,125.95,126.44,80292.0,118.359,118.6687,118.2089,118.6687,80292.0
2022-10-06 12:40:00,126.43,126.79,126.37,126.62,63317.0,118.6594,118.9972,118.603,118.8377,63317.0
2022-10-06 12:50:00,126.64,126.68,126.4,126.67,60548.0,118.8565,118.894,118.6312,118.8846,60548.0
2022-10-06 13:00:00,126.68,126.86,126.47,126.65,108486.0,118.894,119.0629,118.6969,118.8658,108486.0
2022-10-06 13:10:00,126.63,127.21,126.61,126.75,103120.0,118.8471,119.3914,118.8283,118.9597,103120.0
2022-10-06 13:20:00,126.75,126.96,126.63,126.91,77973.0,118.9597,119.1568,118.8471,119.1099,77973.0
2022-10-06 13:30:00,126.8,126.8,126.5,126.6,42074.0,119.0066,119.0066,118.7251,118.8189,42074.0
2022-10-06 13:40:00,126.58,126.86,126.58,126.86,51479.0,118.8001,119.0629,118.8001,119.0629,51479.0
2022-10-06 13:50:00,126.85,126.95,126.64,126.69,53574.0,119.0535,119.1474,118.8565,118.9034,53574.0
2022-10-06 14:00:00,126.68,126.68,126.03,126.06,69416.0,118.894,118.894,118.2839,118.3121,69416.0
2022-10-06 14:10:00,126.04,126.08,125.71,125.83,85184.0,118.2933,118.3309,117.9836,118.0962,85184.0
2022-10-06 14:20:00,125.85,126.21,125.83,126.05,33214.0,118.115,118.4529,118.0962,118.3027,33214.0
2022-10-06 14:30:00,126.04,126.16,125.68,125.83,47847.0,118.2933,118.406,117.9555,118.0962,47847.0
2022-10-06 14:40:00,125.8,125.95,125.55,125.56,55135.0,118.0681,118.2089,117.8334,117.8428,55135.0
2022-10-06 14:50:00,125.56,125.75,125.31,125.6,54531.0,117.8428,118.0212,117.6082,117.8804,54531.0
2022-10-06 15:00:00,125.57,125.66,125.36,125.47,50098.0,117.8522,117.9367,117.6551,117.7584,50098.0
2022-10-06 15:10:00,125.46,125.55,125.17,125.5,56268.0,117.749,117.8334,117.4768,117.7865,56268.0
2022-10-06 15:20:00,125.45,125.75,125.37,125.68,81302.0,117.7396,118.0212,117.6645,117.9555,81302.0
2022-10-06 15:30:00,125.68,125.71,125.41,125.57,52504.0,117.9555,117.9836,117.702,117.8522,52504.0
2022-10-06 15:40:00,125.56,125.68,125.35,125.36,115512.0,117.8428,117.9555,117.6457,117.6551,115512.0
2022-10-06 15:50:00,125.34,125.54,125.06,125.24,350218.0,117.6364,117.8241,117.3736,117.5425,350218.0
2022-10-07 09:30:00,122.62,123.16,121.9,122.62,213574.0,115.0835,115.5903,114.4078,115.0835,213574.0
2022-10-07 09:40:00,122.64,122.91,122.12,122.21,85433.0,115.1023,115.3557,114.6143,114.6987,85433.0
2022-10-07 09:50:00,122.16,122.38,121.73,121.74,78489.0,114.6518,114.8583,114.2482,114.2576,78489.0
2022-10-07 10:00:00,121.76,122.34,121.65,122.25,81787.0,114.2764,114.8207,114.1731,114.7363,81787.0
2022-10-07 10:10:00,122.14,123.69,122.12,123.65,163660.0,114.633,116.0878,114.6143,116.0502,163660.0
2022-10-07 10:20:00,123.66,124.11,123.46,123.81,178683.0,116.0596,116.4819,115.8719,116.2004,178683.0
2022-10-07 10:30:00,123.86,124.05,123.2,123.37,143838.0,116.2473,116.4256,115.6279,115.7874,143838.0
2022-10-07 10:40:00,123.38,123.91,123.13,123.82,124222.0,115.7968,116.2942,115.5622,116.2098,124222.0
2022-10-07 10:50:00,123.81,123.83,123.2,123.24,78210.0,116.2004,116.2192,115.6279,115.6654,78210.0
2022-10-07 11:00:00,123.24,123.35,122.69,122.8,85189.0,115.6654,115.7687,115.1492,115.2525,85189.0
2022-10-07 11:10:00,122.75,122.89,122.32,122.38,80483.0,115.2055,115.3369,114.802,114.8583,80483.0
2022-10-07 11:20:00,122.37,122.61,122.28,122.57,83893.0,114.8489,115.0741,114.7644,115.0366,83893.0
2022-10-07 11:30:00,122.58,122.72,122.12,122.25,72837.0,115.046,115.1774,114.6143,114.7363,72837.0
2022-10-07 11:40:00,122.22,122.26,121.81,121.88,70908.0,114.7081,114.7457,114.3233,114.389,70908.0
2022-10-07 11:50:00,121.81,122.51,121.81,122.44,53554.0,114.3233,114.9803,114.3233,114.9146,53554.0
2022-10-07 12:00:00,122.49,122.93,122.32,122.69,148302.0,114.9615,115.3745,114.802,115.1492,148302.0
2022-10-07 12:10:00,122.71,122.99,122.48,122.48,64234.0,115.168,115.4308,114.9521,114.9521,64234.0
2022-10-07 12:20:00,122.5,122.54,122.22,122.33,57631.0,114.9709,115.0084,114.7081,114.8114,57631.0
2022-10-07 12:30:00,122.33,122.42,122.1,122.27,49517.0,114.8114,114.8958,114.5955,114.755,49517.0
2022-10-07 12:40:00,122.29,122.29,121.76,121.86,41447.0,114.7738,114.7738,114.2764,114.3702,41447.0
2022-10-07 12:50:00,121.83,122.17,121.81,122.12,44698.0,114.3421,114.6612,114.3233,114.6143,44698.0
2022-10-07 13:00:00,122.1,122.1,121.55,121.59,40149.0,114.5955,114.5955,114.0793,114.1168,40149.0
2022-10-07 13:10:00,121.6,122.13,121.53,122.03,47656.0,114.1262,114.6236,114.0605,114.5298,47656.0
2022-10-07 13:20:00,122.03,122.06,121.55,121.56,37995.0,114.5298,114.5579,114.0793,114.0887,37995.0
2022-10-07 13:30:00,121.55,121.76,121.43,121.63,44341.0,114.0793,114.2764,113.9667,114.1544,44341.0
2022-10-07 13:40:00,121.6,121.79,121.51,121.58,57281.0,114.1262,114.3045,114.0418,114.1074,57281.0
2022-10-07 13:50:00,121.57,121.64,121.34,121.39,46706.0,114.0981,114.1638,113.8822,113.9291,46706.0
2022-10-07 14:00:00,121.38,121.46,121.2,121.26,50281.0,113.9197,113.9948,113.7508,113.8071,50281.0
2022-10-07 14:10:00,121.23,121.38,121.08,121.12,40945.0,113.779,113.9197,113.6382,113.6757,40945.0
2022-10-07 14:20:00,121.1,121.14,120.79,120.84,67895.0,113.6569,113.6945,113.366,113.4129,67895.0
2022-10-07 14:30:00,120.84,121.07,120.76,120.89,59805.0,113.4129,113.6288,113.3378,113.4599,59805.0
2022-10-07 14:40:00,120.88,121.03,120.73,120.88,54912.0,113.4505,113.5913,113.3097,113.4505,54912.0
2022-10-07 14:50:00,120.89,121.08,120.72,121.03,64792.0,113.4599,113.6382,113.3003,113.5913,64792.0
2022-10-07 15:00:00,121.03,121.47,121.03,121.46,69743.0,113.5913,114.0042,113.5913,113.9948,69743.0
2022-10-07 15:10:00,121.48,121.54,121.11,121.16,85038.0,114.0136,114.0699,113.6663,113.7133,85038.0
2022-10-07 15:20:00,121.17,121.29,120.64,120.81,108584.0,113.7226,113.8353,113.2252,113.3848,108584.0
2022-10-07 15:30:00,120.8,120.85,120.32,120.84,353987.0,113.3754,113.4223,112.9249,113.4129,353987.0
2022-10-07 15:40:00,120.83,121.0,120.53,120.73,241176.0,113.4035,113.5631,113.122,113.3097,241176.0
2022-10-07 15:50:00,120.73,121.15,120.51,121.0,553778.0,113.3097,113.7039,113.1032,113.5631,553778.0
2022-10-10 09:30:00,120.59,121.04,118.56,118.56,344726.0,113.1783,113.6006,111.2731,111.2731,344726.0
2022-10-10 09:40:00,118.6,118.61,117.38,117.42,168965.0,111.3106,111.32,110.1656,110.2031,168965.0
2022-10-10 09:50:00,117.43,117.57,116.5,116.57,220355.0,110.2125,110.3439,109.3397,109.4054,220355.0
2022-10-10 10:00:00,116.57,116.63,115.15,115.17,357367.0,109.4054,109.4617,108.0726,108.0914,357367.0
2022-10-10 10:10:00,115.2,116.0,115.16,115.83,184156.0,108.1196,108.8704,108.082,108.7109,184156.0
2022-10-10 10:20:00,115.86,116.28,115.13,116.05,228032.0,108.739,109.1332,108.0539,108.9173,228032.0
2022-10-10 10:30:00,116.01,116.16,114.93,114.93,226372.0,108.8798,109.0206,107.8662,107.8662,226372.0
2022-10-10 10:40:00,114.93,115.0,114.41,114.56,188964.0,107.8662,107.9319,107.3781,107.5189,188964.0
2022-10-10 10:50:00,114.54,114.62,114.06,114.42,146266.0,107.5001,107.5752,107.0496,107.3875,146266.0
2022-10-10 11:00:00,114.4,114.64,114.19,114.46,124997.0,107.3687,107.594,107.1717,107.4251,124997.0
2022-10-10 11:10:00,114.44,115.0,114.44,114.9,144783.0,107.4063,107.9319,107.4063,107.838,144783.0
2022-10-10 11:20:00,114.87,115.61,114.84,115.15,140296.0,107.8099,108.5044,107.7817,108.0726,140296.0
2022-10-10 11:30:00,115.16,115.24,114.84,114.87,92564.0,108.082,108.1571,107.7817,107.8099,92564.0
2022-10-10 11:40:00,114.85,115.39,114.63,115.25,92361.0,107.7911,108.2979,107.5846,108.1665,92361.0
2022-10-10 11:50:00,115.23,115.6,115.03,115.04,85295.0,108.1477,108.495,107.96,107.9694,85295.0
2022-10-10 12:00:00,115.05,115.05,114.62,114.65,84003.0,107.9788,107.9788,107.5752,107.6034,84003.0
2022-10-10 12:10:00,114.63,114.75,114.3,114.31,132073.0,107.5846,107.6972,107.2749,107.2843,132073.0
2022-10-10 12:20:00,114.3,114.3,113.61,113.71,133090.0,107.2749,107.2749,106.6273,106.7212,133090.0
2022-10-10 12:30:00,113.71,114.08,113.71,113.91,87371.0,106.7212,107.0684,106.7212,106.9089,87371.0
2022-10-10 12:40:00,113.93,114.09,113.75,113.91,80320.0,106.9276,107.0778,106.7587,106.9089,80320.0
2022-10-10 12:50:00,113.91,114.3,113.83,114.02,85131.0,106.9089,107.2749,106.8338,107.0121,85131.0
2022-10-10 13:00:00,114.02,114.08,113.51,113.55,97963.0,107.0121,107.0684,106.5334,106.571,97963.0
2022-10-10 13:10:00,113.55,114.21,113.45,113.95,92316.0,106.571,107.1904,106.4771,106.9464,92316.0
2022-10-10 13:20:00,113.92,114.09,113.75,113.92,60847.0,106.9182,107.0778,106.7587,106.9182,60847.0
2022-10-10 13:30:00,113.9,114.55,113.87,114.53,107706.0,106.8995,107.5095,106.8713,107.4908,107706.0
2022-10-10 13:40:00,114.53,115.62,114.32,115.52,179844.0,107.4908,108.5138,107.2937,108.4199,179844.0
2022-10-10 13:50:00,115.5,116.11,115.47,115.77,212887.0,108.4011,108.9736,108.373,108.6545,212887.0
2022-10-10 14:00:00,115.81,115.81,114.86,114.86,90805.0,108.6921,108.6921,107.8005,107.8005,90805.0
2022-10-10 14:10:00,114.87,114.97,114.54,114.61,74572.0,107.8099,107.9037,107.5001,107.5658,74572.0
2022-10-10 14:20:00,114.62,114.72,114.31,114.6,65198.0,107.5752,107.6691,107.2843,107.5565,65198.0
2022-10-10 14:30:00,114.56,115.23,114.43,115.23,62189.0,107.5189,108.1477,107.3969,108.1477,62189.0
2022-10-10 14:40:00,115.25,115.36,114.84,114.96,65138.0,108.1665,108.2697,107.7817,107.8943,65138.0
2022-10-10 14:50:00,114.97,115.29,114.88,115.06,73676.0,107.9037,108.204,107.8192,107.9882,73676.0
2022-10-10 15:00:00,115.07,115.39,114.94,115.21,64862.0,107.9976,108.2979,107.8756,108.129,64862.0
2022-10-10 15:10:00,115.19,115.89,115.09,115.78,134321.0,108.1102,108.7672,108.0163,108.6639,134321.0
2022-10-10 15:20:00,115.78,115.85,115.03,115.09,149205.0,108.6639,108.7296,107.96,108.0163,149205.0
2022-10-10 15:30:00,115.12,115.58,114.87,115.29,157602.0,108.0445,108.4762,107.8099,108.204,157602.0
2022-10-10 15:40:00,115.28,115.35,114.95,115.22,217083.0,108.1947,108.2604,107.8849,108.1383,217083.0
2022-10-10 15:50:00,115.22,115.31,114.48,114.54,624599.0,108.1383,108.2228,107.4438,107.5001,624599.0
2022-10-11 09:30:00,112.0,112.17,110.63,111.08,572850.0,105.1163,105.2758,103.8305,104.2528,572850.0
2022-10-11 09:40:00,111.08,111.4,110.59,110.65,242144.0,104.2528,104.5531,103.7929,103.8492,242144.0
2022-10-11 09:50:00,110.69,110.86,109.9,109.93,242820.0,103.8868,104.0463,103.1453,103.1735,242820.0
2022-10-11 10:00:00,109.95,110.07,108.93,109.07,268970.0,103.1923,103.3049,102.2349,102.3663,268970.0
2022-10-11 10:10:00,109.06,109.74,108.94,109.31,225889.0,102.357,102.9952,102.2443,102.5916,225889.0
2022-10-11 10:20:00,109.21,109.52,108.99,109.32,188123.0,102.4977,102.7887,102.2913,102.601,188123.0
2022-10-11 10:30:00,109.32,110.2,109.08,110.16,214346.0,102.601,103.4269,102.3757,103.3893,214346.0
2022-10-11 10:40:00,110.19,110.91,109.48,109.49,211649.0,103.4175,104.0932,102.7511,102.7605,211649.0
2022-10-11 10:50:00,109.46,109.78,109.01,109.04,151237.0,102.7324,103.0327,102.31,102.3382,151237.0
2022-10-11 11:00:00,109.03,109.91,109.01,109.29,155309.0,102.3288,103.1547,102.31,102.5728,155309.0
2022-10-11 11:10:00,109.29,109.79,109.2,109.55,164741.0,102.5728,103.0421,102.4883,102.8168,164741.0
2022-10-11 11:20:00,109.59,109.83,109.51,109.75,147168.0,102.8544,103.0796,102.7793,103.0045,147168.0
2022-10-11 11:30:00,109.79,111.24,109.77,110.86,241472.0,103.0421,104.403,103.0233,104.0463,241472.0
2022-10-11 11:40:00,110.9,111.81,110.52,111.67,199404.0,104.0839,104.9379,103.7272,104.8065,199404.0
2022-10-11 11:50:00,111.67,111.87,110.84,110.88,166572.0,104.8065,104.9942,104.0276,104.0651,166572.0
2022-10-11 12:00:00,110.92,110.95,110.05,110.1,109644.0,104.1026,104.1308,103.2861,103.333,109644.0
2022-10-11 12:10:00,110.09,110.91,110.08,110.9,77981.0,103.3236,104.0932,103.3143,104.0839,77981.0
2022-10-11 12:20:00,110.92,111.19,110.78,111.03,223778.0,104.1026,104.356,103.9712,104.2059,223778.0
2022-10-11 12:30:00,111.03,111.4,110.93,111.35,111690.0,104.2059,104.5531,104.112,104.5062,111690.0
2022-10-11 12:40:00,111.34,112.49,111.31,112.18,190366.0,104.4968,105.5761,104.4687,105.2852,190366.0
2022-10-11 12:50:00,112.23,112.25,111.48,111.59,136933.0,105.3321,105.3509,104.6282,104.7315,136933.0
2022-10-11 13:00:00,111.56,111.65,111.02,111.45,161262.0,104.7033,104.7878,104.1965,104.6001,161262.0
2022-10-11 13:10:00,111.44,111.51,111.11,111.32,89970.0,104.5907,104.6564,104.281,104.478,89970.0
2022-10-11 13:20:00,111.3,111.35,110.83,110.93,95736.0,104.4593,104.5062,104.0182,104.112,95736.0
2022-10-11 13:30:00,110.97,111.01,110.71,110.87,97878.0,104.1496,104.1871,103.9055,104.0557,97878.0
2022-10-11 13:40:00,110.88,111.13,110.76,110.88,61111.0,104.0651,104.2997,103.9525,104.0651,61111.0
2022-10-11 13:50:00,110.86,111.09,110.68,110.95,55677.0,104.0463,104.2622,103.8774,104.1308,55677.0
2022-10-11 14:00:00,110.94,111.07,110.66,110.81,62170.0,104.1214,104.2434,103.8586,103.9994,62170.0
2022-10-11 14:10:00,110.78,110.78,110.42,110.5,83809.0,103.9712,103.9712,103.6334,103.7084,83809.0
2022-10-11 14:20:00,110.46,111.04,110.43,111.0,68512.0,103.6709,104.2153,103.6427,104.1777,68512.0
2022-10-11 14:30:00,111.01,111.1,110.62,110.71,49102.0,104.1871,104.2716,103.8211,103.9055,49102.0
2022-10-11 14:40:00,110.71,110.77,109.68,109.84,115003.0,103.9055,103.9619,102.9388,103.089,115003.0
2022-10-11 14:50:00,109.81,109.86,109.06,109.14,121713.0,103.0609,103.1078,102.357,102.432,121713.0
2022-10-11 15:00:00,109.11,109.48,109.02,109.07,225462.0,102.4039,102.7511,102.3194,102.3663,225462.0
2022-10-11 15:10:00,109.09,109.28,108.65,109.13,187660.0,102.3851,102.5634,101.9722,102.4227,187660.0
2022-10-11 15:20:00,109.12,109.53,109.04,109.29,139110.0,102.4133,102.7981,102.3382,102.5728,139110.0
2022-10-11 15:30:00,109.28,109.75,109.06,109.72,165668.0,102.5634,103.0045,102.357,102.9764,165668.0
2022-10-11 15:40:00,109.7,109.79,109.42,109.69,200295.0,102.9576,103.0421,102.6948,102.9482,200295.0
2022-10-11 15:50:00,109.68,110.17,109.17,110.04,458593.0,102.9388,103.3987,102.4602,103.2767,458593.0
2022-10-12 09:30:00,110.32,110.73,108.92,110.25,267803.0,103.5395,103.9243,102.2256,103.4738,267803.0
2022-10-12 09:40:00,110.23,110.8,109.74,110.18,150122.0,103.455,103.99,102.9952,103.4081,150122.0
2022-10-12 09:50:00,110.12,110.17,109.52,109.88,90248.0,103.3518,103.3987,102.7887,103.1266,90248.0
2022-10-12 10:00:00,109.88,110.24,109.26,109.33,75234.0,103.1266,103.4644,102.5447,102.6104,75234.0
2022-10-12 10:10:00,109.34,109.46,108.85,108.99,114651.0,102.6197,102.7324,102.1599,102.2913,114651.0
2022-10-12 10:20:00,108.97,109.1,108.38,108.83,137348.0,102.2725,102.3945,101.7187,102.1411,137348.0
2022-10-12 10:30:00,108.85,109.13,108.68,108.93,101281.0,102.1599,102.4227,102.0003,102.2349,101281.0
2022-10-12 10:40:00,108.93,109.12,108.52,108.97,210740.0,102.2349,102.4133,101.8501,102.2725,210740.0
2022-10-12 10:50:00,108.99,109.09,108.71,108.79,90183.0,102.2913,102.3851,102.0285,102.1035,90183.0
2022-10-12 11:00:00,108.79,109.62,108.71,109.51,162584.0,102.1035,102.8825,102.0285,102.7793,162584.0
2022-10-12 11:10:00,109.49,109.68,109.32,109.53,70169.0,102.7605,102.9388,102.601,102.7981,70169.0
2022-10-12 11:20:00,109.51,109.68,109.25,109.41,41986.0,102.7793,102.9388,102.5353,102.6854,41986.0
2022-10-12 11:30:00,109.41,109.52,109.16,109.31,61458.0,102.6854,102.7887,102.4508,102.5916,61458.0
2022-10-12 11:40:00,109.3,109.73,109.2,109.43,221594.0,102.5822,102.9858,102.4883,102.7042,221594.0
2022-10-12 11:50:00,109.42,109.91,109.39,109.73,66301.0,102.6948,103.1547,102.6667,102.9858,66301.0
2022-10-12 12:00:00,109.74,109.84,109.29,109.34,112822.0,102.9952,103.089,102.5728,102.6197,112822.0
2022-10-12 12:10:00,109.35,109.39,109.01,109.25,49304.0,102.6291,102.6667,102.31,102.5353,49304.0
2022-10-12 12:20:00,109.27,109.37,108.9,108.91,85942.0,102.554,102.6479,102.2068,102.2162,85942.0
2022-10-12 12:30:00,108.9,108.94,108.6,108.64,57973.0,102.2068,102.2443,101.9252,101.9628,57973.0
2022-10-12 12:40:00,108.63,108.93,108.59,108.88,50697.0,101.9534,102.2349,101.9158,102.188,50697.0
2022-10-12 12:50:00,108.89,109.29,108.89,109.2,38790.0,102.1974,102.5728,102.1974,102.4883,38790.0
2022-10-12 13:00:00,109.21,109.39,109.11,109.27,60579.0,102.4977,102.6667,102.4039,102.554,60579.0
2022-10-12 13:10:00,109.27,109.42,109.2,109.22,51462.0,102.554,102.6948,102.4883,102.5071,51462.0
2022-10-12 13:20:00,109.21,109.25,108.9,109.2,57448.0,102.4977,102.5353,102.2068,102.4883,57448.0
2022-10-12 13:30:00,109.23,109.25,108.89,109.1,207090.0,102.5165,102.5353,102.1974,102.3945,207090.0
2022-10-12 13:40:00,109.12,109.35,109.04,109.3,40459.0,102.4133,102.6291,102.3382,102.5822,40459.0
2022-10-12 13:50:00,109.29,109.4,109.2,109.25,36258.0,102.5728,102.6761,102.4883,102.5353,36258.0
2022-10-12 14:00:00,109.4,109.76,109.11,109.54,102994.0,102.6761,103.0139,102.4039,102.8075,102994.0
2022-10-12 14:10:00,109.52,109.87,109.39,109.68,59882.0,102.7887,103.1172,102.6667,102.9388,59882.0
2022-10-12 14:20:00,109.68,110.02,109.31,109.95,157204.0,102.9388,103.2579,102.5916,103.1923,157204.0
2022-10-12 14:30:00,109.95,110.07,109.67,109.75,149242.0,103.1923,103.3049,102.9295,103.0045,149242.0
2022-10-12 14:40:00,109.83,109.88,109.33,109.43,52887.0,103.0796,103.1266,102.6104,102.7042,52887.0
2022-10-12 14:50:00,109.4,109.46,108.97,109.03,94420.0,102.6761,102.7324,102.2725,102.3288,94420.0
2022-10-12 15:00:00,109.02,109.1,108.76,108.81,74232.0,102.3194,102.3945,102.0754,102.1223,74232.0
2022-10-12 15:10:00,108.82,109.15,108.78,109.07,81519.0,102.1317,102.4414,102.0942,102.3663,81519.0
2022-10-12 15:20:00,109.07,109.19,108.79,109.07,105401.0,102.3663,102.479,102.1035,102.3663,105401.0
2022-10-12 15:30:00,109.06,109.28,109.0,109.15,61260.0,102.357,102.5634,102.3006,102.4414,61260.0
2022-10-12 15:40:00,109.19,109.19,108.79,108.85,109222.0,102.479,102.479,102.1035,102.1599,109222.0
2022-10-12 15:50:00,108.84,108.9,108.5,108.64,521462.0,102.1505,102.2068,101.8314,101.9628,521462.0
2022-10-13 09:30:00,105.27,105.64,104.66,105.45,332071.0,98.7999,99.1472,98.2274,98.9688,332071.0
2022-10-13 09:40:00,105.47,106.36,105.04,106.19,183620.0,98.9876,99.8229,98.584,99.6633,183620.0
2022-10-13 09:50:00,106.19,106.98,106.17,106.94,130627.0,99.6633,100.4048,99.6446,100.3673,130627.0
2022-10-13 10:00:00,106.95,107.71,106.64,107.6,166079.0,100.3766,101.0899,100.0857,100.9867,166079.0
2022-10-13 10:10:00,107.56,108.34,107.33,107.68,145154.0,100.9491,101.6812,100.7333,101.0618,145154.0
2022-10-13 10:20:00,107.71,107.82,106.65,106.78,137391.0,101.0899,101.1932,100.0951,100.2171,137391.0
2022-10-13 10:30:00,106.81,107.86,106.73,107.83,145783.0,100.2452,101.2307,100.1702,101.2026,145783.0
2022-10-13 10:40:00,107.82,108.61,107.7,108.57,170434.0,101.1932,101.9346,101.0805,101.8971,170434.0
2022-10-13 10:50:00,108.57,109.64,108.41,109.09,180072.0,101.8971,102.9013,101.7469,102.3851,180072.0
2022-10-13 11:00:00,109.05,110.95,109.04,110.94,288964.0,102.3476,104.1308,102.3382,104.1214,288964.0
2022-10-13 11:10:00,110.92,113.08,110.71,112.67,435163.0,104.1026,106.1299,103.9055,105.7451,435163.0
2022-10-13 11:20:00,112.68,114.38,112.14,112.55,333277.0,105.7545,107.35,105.2476,105.6325,333277.0
2022-10-13 11:30:00,112.64,115.01,112.4,114.44,291907.0,105.7169,107.9413,105.4917,107.4063,291907.0
2022-10-13 11:40:00,114.45,115.2,113.33,113.35,157674.0,107.4157,108.1196,106.3645,106.3833,157674.0
2022-10-13 11:50:00,113.28,113.59,112.88,113.27,140596.0,106.3176,106.6085,105.9422,106.3082,140596.0
2022-10-13 12:00:00,113.28,113.68,112.51,112.52,121793.0,106.3176,106.693,105.5949,105.6043,121793.0
2022-10-13 12:10:00,112.52,112.62,111.53,111.68,112517.0,105.6043,105.6981,104.6751,104.8159,112517.0
2022-10-13 12:20:00,111.68,111.69,111.13,111.15,122744.0,104.8159,104.8253,104.2997,104.3185,122744.0
2022-10-13 12:30:00,111.13,111.64,111.08,111.33,82594.0,104.2997,104.7784,104.2528,104.4874,82594.0
2022-10-13 12:40:00,111.33,111.96,111.28,111.92,147737.0,104.4874,105.0787,104.4405,105.0412,147737.0
2022-10-13 12:50:00,111.91,111.99,111.5,111.58,112980.0,105.0318,105.1069,104.647,104.7221,112980.0
2022-10-13 13:00:00,111.58,112.25,111.58,111.85,101362.0,104.7221,105.3509,104.7221,104.9755,101362.0
2022-10-13 13:10:00,111.83,112.15,111.6,112.07,95220.0,104.9567,105.257,104.7408,105.182,95220.0
2022-10-13 13:20:00,112.08,112.97,112.08,112.6,133039.0,105.1913,106.0266,105.1913,105.6794,133039.0
2022-10-13 13:30:00,112.63,113.21,112.6,112.81,118054.0,105.7075,106.2519,105.6794,105.8765,118054.0
2022-10-13 13:40:00,112.82,112.93,112.33,112.59,82097.0,105.8859,105.9891,105.426,105.67,82097.0
2022-10-13 13:50:00,112.6,112.85,112.54,112.61,85493.0,105.6794,105.914,105.6231,105.6888,85493.0
2022-10-13 14:00:00,112.59,112.79,112.38,112.42,69756.0,105.67,105.8577,105.4729,105.5104,69756.0
2022-10-13 14:10:00,112.4,112.44,112.03,112.14,83682.0,105.4917,105.5292,105.1444,105.2476,83682.0
2022-10-13 14:20:00,112.15,112.21,111.83,111.92,62977.0,105.257,105.3133,104.9567,105.0412,62977.0
2022-10-13 14:30:00,111.94,112.67,111.94,112.63,79912.0,105.0599,105.7451,105.0599,105.7075,79912.0
2022-10-13 14:40:00,112.61,112.89,112.55,112.75,61865.0,105.6888,105.9516,105.6325,105.8202,61865.0
2022-10-13 14:50:00,112.74,113.22,112.59,113.03,115431.0,105.8108,106.2613,105.67,106.0829,115431.0
2022-10-13 15:00:00,113.04,113.43,112.59,113.43,100372.0,106.0923,106.4584,105.67,106.4584,100372.0
2022-10-13 15:10:00,113.42,113.48,113.1,113.13,91700.0,106.449,106.5053,106.1486,106.1768,91700.0
2022-10-13 15:20:00,113.12,113.24,112.89,113.07,84039.0,106.1674,106.28,105.9516,106.1205,84039.0
2022-10-13 15:30:00,113.04,113.31,112.65,112.79,149100.0,106.0923,106.3457,105.7263,105.8577,149100.0
2022-10-13 15:40:00,112.79,113.24,112.6,113.12,250191.0,105.8577,106.28,105.6794,106.1674,250191.0
2022-10-13 15:50:00,113.04,113.58,112.74,112.84,420042.0,106.0923,106.5991,105.8108,105.9046,420042.0
2022-10-14 09:30:00,114.75,114.99,112.72,114.37,348994.0,107.6972,107.9225,105.792,107.3406,348994.0
2022-10-14 09:40:00,114.43,114.43,112.26,112.29,243554.0,107.3969,107.3969,105.3603,105.3884,243554.0
2022-10-14 09:50:00,112.28,112.52,111.61,111.79,115223.0,105.379,105.6043,104.7502,104.9192,115223.0
2022-10-14 10:00:00,111.76,111.77,110.35,111.38,233741.0,104.891,104.9004,103.5677,104.5344,233741.0
2022-10-14 10:10:00,111.39,111.51,110.73,111.01,110386.0,104.5437,104.6564,103.9243,104.1871,110386.0
2022-10-14 10:20:00,110.99,111.53,110.28,111.24,124771.0,104.1683,104.6751,103.502,104.403,124771.0
2022-10-14 10:30:00,111.26,111.77,111.14,111.49,116483.0,104.4217,104.9004,104.3091,104.6376,116483.0
2022-10-14 10:40:00,111.49,111.82,110.77,110.98,79261.0,104.6376,104.9473,103.9619,104.1589,79261.0
2022-10-14 10:50:00,110.99,111.94,110.85,111.9,66753.0,104.1683,105.0599,104.0369,105.0224,66753.0
2022-10-14 11:00:00,111.89,112.79,111.87,112.21,147904.0,105.013,105.8577,104.9942,105.3133,147904.0
2022-10-14 11:10:00,112.22,112.23,111.54,111.65,74115.0,105.3227,105.3321,104.6845,104.7878,74115.0
2022-10-14 11:20:00,111.64,112.08,111.17,112.05,209910.0,104.7784,105.1913,104.3373,105.1632,209910.0
2022-10-14 11:30:00,112.03,112.07,111.44,111.77,88274.0,105.1444,105.182,104.5907,104.9004,88274.0
2022-10-14 11:40:00,111.72,112.03,111.15,111.3,175053.0,104.8535,105.1444,104.3185,104.4593,175053.0
2022-10-14 11:50:00,111.29,111.79,110.94,111.39,114492.0,104.4499,104.9192,104.1214,104.5437,114492.0
2022-10-14 12:00:00,111.35,111.8,111.01,111.03,83045.0,104.5062,104.9285,104.1871,104.2059,83045.0
2022-10-14 12:10:00,111.04,111.23,110.8,111.15,68713.0,104.2153,104.3936,103.99,104.3185,68713.0
2022-10-14 12:20:00,111.1,111.45,111.0,111.42,37622.0,104.2716,104.6001,104.1777,104.5719,37622.0
2022-10-14 12:30:00,111.4,111.57,111.21,111.31,111885.0,104.5531,104.7127,104.3748,104.4687,111885.0
2022-10-14 12:40:00,111.29,111.68,111.27,111.3,50685.0,104.4499,104.8159,104.4311,104.4593,50685.0
2022-10-14 12:50:00,111.34,111.34,110.9,110.97,35041.0,104.4968,104.4968,104.0839,104.1496,35041.0
2022-10-14 13:00:00,110.98,111.39,110.88,110.94,55298.0,104.1589,104.5437,104.0651,104.1214,55298.0
2022-10-14 13:10:00,110.95,111.08,110.77,110.92,26250.0,104.1308,104.2528,103.9619,104.1026,26250.0
2022-10-14 13:20:00,110.88,110.92,110.56,110.87,52851.0,104.0651,104.1026,103.7648,104.0557,52851.0
2022-10-14 13:30:00,110.82,111.14,110.79,110.99,37561.0,104.0088,104.3091,103.9806,104.1683,37561.0
2022-10-14 13:40:00,110.99,111.16,110.79,110.89,28399.0,104.1683,104.3279,103.9806,104.0745,28399.0
2022-10-14 13:50:00,110.86,110.95,110.55,110.92,56727.0,104.0463,104.1308,103.7554,104.1026,56727.0
2022-10-14 14:00:00,110.88,110.88,110.49,110.58,39528.0,104.0651,104.0651,103.6991,103.7835,39528.0
2022-10-14 14:10:00,110.58,110.58,110.11,110.14,63368.0,103.7835,103.7835,103.3424,103.3706,63368.0
2022-10-14 14:20:00,110.16,110.34,110.05,110.26,39635.0,103.3893,103.5583,103.2861,103.4832,39635.0
2022-10-14 14:30:00,110.22,110.5,110.16,110.38,42298.0,103.4457,103.7084,103.3893,103.5958,42298.0
2022-10-14 14:40:00,110.39,110.68,110.18,110.68,62739.0,103.6052,103.8774,103.4081,103.8774,62739.0
2022-10-14 14:50:00,110.67,110.78,110.55,110.78,53271.0,103.868,103.9712,103.7554,103.9712,53271.0
2022-10-14 15:00:00,110.77,111.28,110.77,110.92,103499.0,103.9619,104.4405,103.9619,104.1026,103499.0
2022-10-14 15:10:00,110.88,110.95,110.41,110.54,71620.0,104.0651,104.1308,103.624,103.746,71620.0
2022-10-14 15:20:00,110.52,110.73,110.46,110.62,72430.0,103.7272,103.9243,103.6709,103.8211,72430.0
2022-10-14 15:30:00,110.63,110.89,110.45,110.63,87860.0,103.8305,104.0745,103.6615,103.8305,87860.0
2022-10-14 15:40:00,110.63,110.68,110.23,110.42,136799.0,103.8305,103.8774,103.455,103.6334,136799.0
2022-10-14 15:50:00,110.36,110.59,109.79,110.0,566555.0,103.5771,103.7929,103.0421,103.2392,566555.0
2022-10-17 09:30:00,114.11,114.48,112.75,112.81,475834.0,107.0966,107.4438,105.8202,105.8765,475834.0
2022-10-17 09:40:00,112.81,113.23,112.26,112.61,167218.0,105.8765,106.2707,105.3603,105.6888,167218.0
2022-10-17 09:50:00,112.68,112.75,111.93,112.26,138466.0,105.7545,105.8202,105.0506,105.3603,138466.0
2022-10-17 10:00:00,112.28,112.88,112.21,112.4,156776.0,105.379,105.9422,105.3133,105.4917,156776.0
2022-10-17 10:10:00,112.4,112.94,112.34,112.43,106694.0,105.4917,105.9985,105.4354,105.5198,106694.0
2022-10-17 10:20:00,112.48,112.56,111.79,112.08,98832.0,105.5668,105.6418,104.9192,105.1913,98832.0
2022-10-17 10:30:00,112.16,112.21,111.78,111.99,149614.0,105.2664,105.3133,104.9098,105.1069,149614.0
2022-10-17 10:40:00,111.99,112.11,111.53,111.61,214168.0,105.1069,105.2195,104.6751,104.7502,214168.0
2022-10-17 10:50:00,111.56,111.57,110.76,110.83,141726.0,104.7033,104.7127,103.9525,104.0182,141726.0
2022-10-17 11:00:00,110.82,111.18,110.61,110.68,115600.0,104.0088,104.3467,103.8117,103.8774,115600.0
2022-10-17 11:10:00,110.7,111.19,110.67,110.83,90261.0,103.8962,104.356,103.868,104.0182,90261.0
2022-10-17 11:20:00,110.8,111.68,110.78,111.59,110062.0,103.99,104.8159,103.9712,104.7315,110062.0
2022-10-17 11:30:00,111.58,111.83,111.41,111.83,55208.0,104.7221,104.9567,104.5625,104.9567,55208.0
2022-10-17 11:40:00,111.83,112.1,111.79,112.06,47196.0,104.9567,105.2101,104.9192,105.1726,47196.0
2022-10-17 11:50:00,112.01,112.33,111.94,112.05,48564.0,105.1256,105.426,105.0599,105.1632,48564.0
2022-10-17 12:00:00,112.06,112.13,111.77,111.96,111376.0,105.1726,105.2383,104.9004,105.0787,111376.0
2022-10-17 12:10:00,111.97,111.97,111.32,111.55,46137.0,105.0881,105.0881,104.478,104.6939,46137.0
2022-10-17 12:20:00,111.53,111.84,111.43,111.81,59731.0,104.6751,104.9661,104.5813,104.9379,59731.0
2022-10-17 12:30:00,111.82,111.95,111.69,111.86,98657.0,104.9473,105.0693,104.8253,104.9849,98657.0
2022-10-17 12:40:00,111.82,111.92,111.58,111.77,50329.0,104.9473,105.0412,104.7221,104.9004,50329.0
2022-10-17 12:50:00,111.76,111.85,111.61,111.71,41700.0,104.891,104.9755,104.7502,104.8441,41700.0
2022-10-17 13:00:00,111.71,111.91,111.52,111.88,73275.0,104.8441,105.0318,104.6658,105.0036,73275.0
2022-10-17 13:10:00,111.84,112.01,111.74,111.78,70554.0,104.9661,105.1256,104.8722,104.9098,70554.0
2022-10-17 13:20:00,111.77,112.27,111.72,112.18,49442.0,104.9004,105.3697,104.8535,105.2852,49442.0
2022-10-17 13:30:00,112.19,112.47,112.13,112.44,61846.0,105.2946,105.5574,105.2383,105.5292,61846.0
2022-10-17 13:40:00,112.42,112.45,112.22,112.36,56412.0,105.5104,105.5386,105.3227,105.4541,56412.0
2022-10-17 13:50:00,112.39,112.48,111.87,111.95,81660.0,105.4823,105.5668,104.9942,105.0693,81660.0
2022-10-17 14:00:00,111.97,112.14,111.74,111.76,66113.0,105.0881,105.2476,104.8722,104.891,66113.0
2022-10-17 14:10:00,111.75,111.93,111.49,111.65,63328.0,104.8816,105.0506,104.6376,104.7878,63328.0
2022-10-17 14:20:00,111.62,111.62,111.39,111.52,60362.0,104.7596,104.7596,104.5437,104.6658,60362.0
2022-10-17 14:30:00,111.54,111.9,111.29,111.88,73380.0,104.6845,105.0224,104.4499,105.0036,73380.0
2022-10-17 14:40:00,111.86,112.05,111.78,111.85,62804.0,104.9849,105.1632,104.9098,104.9755,62804.0
2022-10-17 14:50:00,111.82,111.82,111.54,111.6,59203.0,104.9473,104.9473,104.6845,104.7408,59203.0
2022-10-17 15:00:00,111.6,111.61,111.28,111.38,54338.0,104.7408,104.7502,104.4405,104.5344,54338.0
2022-10-17 15:10:00,111.37,111.59,111.33,111.53,114270.0,104.525,104.7315,104.4874,104.6751,114270.0
2022-10-17 15:20:00,111.52,111.75,111.37,111.74,187969.0,104.6658,104.8816,104.525,104.8722,187969.0
2022-10-17 15:30:00,111.75,111.82,111.53,111.57,100589.0,104.8816,104.9473,104.6751,104.7127,100589.0
2022-10-17 15:40:00,111.54,111.81,111.44,111.69,158153.0,104.6845,104.9379,104.5907,104.8253,158153.0
2022-10-17 15:50:00,111.7,111.88,111.39,111.61,572570.0,104.8347,105.0036,104.5437,104.7502,572570.0
2022-10-18 09:30:00,114.95,116.09,114.21,114.26,486876.0,107.8849,108.9549,107.1904,107.2374,486876.0
2022-10-18 09:40:00,114.26,114.96,114.0,114.36,190609.0,107.2374,107.8943,106.9933,107.3312,190609.0
2022-10-18 09:50:00,114.38,114.5,112.95,113.6,138510.0,107.35,107.4626,106.0079,106.6179,138510.0
2022-10-18 10:00:00,113.62,114.25,113.33,113.6,145165.0,106.6367,107.228,106.3645,106.6179,145165.0
2022-10-18 10:10:00,113.56,113.75,113.13,113.24,68169.0,106.5804,106.7587,106.1768,106.28,68169.0
2022-10-18 10:20:00,113.25,113.36,112.47,112.53,125779.0,106.2894,106.3927,105.5574,105.6137,125779.0
2022-10-18 10:30:00,112.52,112.59,111.72,111.73,110427.0,105.6043,105.67,104.8535,104.8628,110427.0
2022-10-18 10:40:00,111.75,112.35,111.71,112.22,134933.0,104.8816,105.4447,104.8441,105.3227,134933.0
2022-10-18 10:50:00,112.2,112.27,111.94,111.94,61142.0,105.304,105.3697,105.0599,105.0599,61142.0
2022-10-18 11:00:00,111.92,112.27,111.27,111.53,155877.0,105.0412,105.3697,104.4311,104.6751,155877.0
2022-10-18 11:10:00,111.53,111.63,110.8,111.2,245478.0,104.6751,104.769,103.99,104.3654,245478.0
2022-10-18 11:20:00,111.2,111.22,110.32,110.58,126775.0,104.3654,104.3842,103.5395,103.7835,126775.0
2022-10-18 11:30:00,110.54,110.62,109.69,109.93,152252.0,103.746,103.8211,102.9482,103.1735,152252.0
2022-10-18 11:40:00,109.93,110.4,109.54,110.4,368897.0,103.1735,103.6146,102.8075,103.6146,368897.0
2022-10-18 11:50:00,110.36,110.75,110.28,110.56,124378.0,103.5771,103.9431,103.502,103.7648,124378.0
2022-10-18 12:00:00,110.52,111.32,110.39,111.28,84182.0,103.7272,104.478,103.6052,104.4405,84182.0
2022-10-18 12:10:00,111.22,111.69,111.21,111.52,86282.0,104.3842,104.8253,104.3748,104.6658,86282.0
2022-10-18 12:20:00,111.54,111.54,110.88,111.07,63139.0,104.6845,104.6845,104.0651,104.2434,63139.0
2022-10-18 12:30:00,111.05,111.68,110.88,111.39,69535.0,104.2246,104.8159,104.0651,104.5437,69535.0
2022-10-18 12:40:00,111.39,111.98,111.36,111.43,59682.0,104.5437,105.0975,104.5156,104.5813,59682.0
2022-10-18 12:50:00,111.44,111.79,111.38,111.47,304485.0,104.5907,104.9192,104.5344,104.6188,304485.0
2022-10-18 13:00:00,111.49,111.57,111.05,111.38,135183.0,104.6376,104.7127,104.2246,104.5344,135183.0
2022-10-18 13:10:00,111.39,111.67,111.31,111.35,74792.0,104.5437,104.8065,104.4687,104.5062,74792.0
2022-10-18 13:20:00,111.34,111.85,111.25,111.79,56712.0,104.4968,104.9755,104.4124,104.9192,56712.0
2022-10-18 13:30:00,111.8,112.25,111.67,112.04,72639.0,104.9285,105.3509,104.8065,105.1538,72639.0
2022-10-18 13:40:00,112.02,112.22,111.87,112.21,78612.0,105.135,105.3227,104.9942,105.3133,78612.0
2022-10-18 13:50:00,112.19,112.43,112.16,112.28,62522.0,105.2946,105.5198,105.2664,105.379,62522.0
2022-10-18 14:00:00,112.26,112.35,111.99,112.13,66929.0,105.3603,105.4447,105.1069,105.2383,66929.0
2022-10-18 14:10:00,112.18,112.31,112.01,112.13,67985.0,105.2852,105.4072,105.1256,105.2383,67985.0
2022-10-18 14:20:00,112.13,112.4,112.02,112.29,92919.0,105.2383,105.4917,105.135,105.3884,92919.0
2022-10-18 14:30:00,112.31,112.43,111.39,111.63,147592.0,105.4072,105.5198,104.5437,104.769,147592.0
2022-10-18 14:40:00,111.6,111.67,109.68,109.79,350967.0,104.7408,104.8065,102.9388,103.0421,350967.0
2022-10-18 14:50:00,109.8,110.43,109.6,110.29,292805.0,103.0515,103.6427,102.8638,103.5114,292805.0
2022-10-18 15:00:00,110.26,110.54,110.04,110.14,104101.0,103.4832,103.746,103.2767,103.3706,104101.0
2022-10-18 15:10:00,110.14,110.29,109.88,110.11,127609.0,103.3706,103.5114,103.1266,103.3424,127609.0
2022-10-18 15:20:00,110.11,110.63,110.04,110.63,88955.0,103.3424,103.8305,103.2767,103.8305,88955.0
2022-10-18 15:30:00,110.59,111.19,110.58,110.94,131849.0,103.7929,104.356,103.7835,104.1214,131849.0
2022-10-18 15:40:00,110.97,111.21,110.84,110.92,144093.0,104.1496,104.3748,104.0276,104.1026,144093.0
2022-10-18 15:50:00,110.89,111.26,110.74,111.22,392278.0,104.0745,104.4217,103.9337,104.3842,392278.0
2022-10-19 09:30:00,111.03,112.62,110.75,112.02,240212.0,104.2059,105.6981,103.9431,105.135,240212.0
2022-10-19 09:40:00,112.0,112.15,111.0,111.02,106995.0,105.1163,105.257,104.1777,104.1965,106995.0
2022-10-19 09:50:00,111.09,112.07,111.03,111.83,133813.0,104.2622,105.182,104.2059,104.9567,133813.0
2022-10-19 10:00:00,111.87,112.55,111.41,112.47,74058.0,104.9942,105.6325,104.5625,105.5574,74058.0
2022-10-19 10:10:00,112.54,112.98,112.06,112.72,104355.0,105.6231,106.036,105.1726,105.792,104355.0
2022-10-19 10:20:00,112.83,113.63,112.8,113.62,134854.0,105.8952,106.6461,105.8671,106.6367,134854.0
2022-10-19 10:30:00,113.63,113.67,113.02,113.35,95134.0,106.6461,106.6836,106.0736,106.3833,95134.0
2022-10-19 10:40:00,113.36,113.36,112.62,112.68,61065.0,106.3927,106.3927,105.6981,105.7545,61065.0
2022-10-19 10:50:00,112.66,112.73,112.1,112.31,58045.0,105.7357,105.8014,105.2101,105.4072,58045.0
2022-10-19 11:00:00,112.29,112.7,112.18,112.63,63844.0,105.3884,105.7732,105.2852,105.7075,63844.0
2022-10-19 11:10:00,112.6,113.1,112.57,112.95,55471.0,105.6794,106.1486,105.6512,106.0079,55471.0
2022-10-19 11:20:00,112.99,113.07,112.45,112.58,38013.0,106.0454,106.1205,105.5386,105.6606,38013.0
2022-10-19 11:30:00,112.59,112.79,112.27,112.73,37634.0,105.67,105.8577,105.3697,105.8014,37634.0
2022-10-19 11:40:00,112.68,113.06,112.55,112.98,37766.0,105.7545,106.1111,105.6325,106.036,37766.0
2022-10-19 11:50:00,113.0,113.28,112.92,112.97,74785.0,106.0548,106.3176,105.9797,106.0266,74785.0
2022-10-19 12:00:00,113.0,113.03,112.54,112.69,46787.0,106.0548,106.0829,105.6231,105.7638,46787.0
2022-10-19 12:10:00,112.67,112.91,112.56,112.89,37818.0,105.7451,105.9703,105.6418,105.9516,37818.0
2022-10-19 12:20:00,112.88,112.94,112.6,112.79,39599.0,105.9422,105.9985,105.6794,105.8577,39599.0
2022-10-19 12:30:00,112.77,113.14,112.73,112.83,61271.0,105.8389,106.1862,105.8014,105.8952,61271.0
2022-10-19 12:40:00,112.83,112.85,112.21,112.38,55810.0,105.8952,105.914,105.3133,105.4729,55810.0
2022-10-19 12:50:00,112.36,112.76,112.36,112.69,55186.0,105.4541,105.8295,105.4541,105.7638,55186.0
2022-10-19 13:00:00,112.67,112.74,111.9,112.16,133851.0,105.7451,105.8108,105.0224,105.2664,133851.0
2022-10-19 13:10:00,112.17,112.34,112.1,112.18,34838.0,105.2758,105.4354,105.2101,105.2852,34838.0
2022-10-19 13:20:00,112.19,112.51,112.09,112.17,48941.0,105.2946,105.5949,105.2007,105.2758,48941.0
2022-10-19 13:30:00,112.16,112.31,111.78,111.79,45260.0,105.2664,105.4072,104.9098,104.9192,45260.0
2022-10-19 13:40:00,111.8,112.07,111.71,111.88,45569.0,104.9285,105.182,104.8441,105.0036,45569.0
2022-10-19 13:50:00,111.88,112.28,111.77,112.28,35617.0,105.0036,105.379,104.9004,105.379,35617.0
2022-10-19 14:00:00,112.16,112.57,112.1,112.44,48015.0,105.2664,105.6512,105.2101,105.5292,48015.0
2022-10-19 14:10:00,112.42,112.75,112.36,112.5,100284.0,105.5104,105.8202,105.4541,105.5855,100284.0
2022-10-19 14:20:00,112.51,112.52,112.27,112.5,41892.0,105.5949,105.6043,105.3697,105.5855,41892.0
2022-10-19 14:30:00,112.44,112.68,112.36,112.55,34344.0,105.5292,105.7545,105.4541,105.6325,34344.0
2022-10-19 14:40:00,112.53,112.65,112.35,112.43,63213.0,105.6137,105.7263,105.4447,105.5198,63213.0
2022-10-19 14:50:00,112.4,112.47,112.25,112.3,37887.0,105.4917,105.5574,105.3509,105.3978,37887.0
2022-10-19 15:00:00,112.34,112.45,112.05,112.41,45560.0,105.4354,105.5386,105.1632,105.5011,45560.0
2022-10-19 15:10:00,112.42,112.9,112.41,112.75,52970.0,105.5104,105.9609,105.5011,105.8202,52970.0
2022-10-19 15:20:00,112.73,112.84,112.38,112.47,45553.0,105.8014,105.9046,105.4729,105.5574,45553.0
2022-10-19 15:30:00,112.43,112.52,112.27,112.36,49984.0,105.5198,105.6043,105.3697,105.4541,49984.0
2022-10-19 15:40:00,112.39,112.56,112.23,112.35,52993.0,105.4823,105.6418,105.3321,105.4447,52993.0
2022-10-19 15:50:00,112.33,112.97,112.21,112.85,307782.0,105.426,106.0266,105.3133,105.914,307782.0
2022-10-20 09:30:00,113.02,113.62,112.42,112.92,205966.0,106.0736,106.6367,105.5104,105.9797,205966.0
2022-10-20 09:40:00,112.94,114.48,112.61,114.38,232436.0,105.9985,107.4438,105.6888,107.35,232436.0
2022-10-20 09:50:00,114.41,114.99,114.32,114.65,266929.0,107.3781,107.9225,107.2937,107.6034,266929.0
2022-10-20 10:00:00,114.66,115.71,114.49,115.55,185464.0,107.6128,108.5982,107.4532,108.4481,185464.0
2022-10-20 10:10:00,115.57,115.58,114.74,115.29,109270.0,108.4668,108.4762,107.6878,108.204,109270.0
2022-10-20 10:20:00,115.3,115.81,115.1,115.39,117724.0,108.2134,108.6921,108.0257,108.2979,117724.0
2022-10-20 10:30:00,115.41,115.5,114.67,115.19,62945.0,108.3167,108.4011,107.6222,108.1102,62945.0
2022-10-20 10:40:00,115.23,115.43,114.83,115.3,68315.0,108.1477,108.3354,107.7723,108.2134,68315.0
2022-10-20 10:50:00,115.24,115.79,115.08,115.76,83326.0,108.1571,108.6733,108.007,108.6452,83326.0
2022-10-20 11:00:00,115.75,115.92,115.53,115.83,93513.0,108.6358,108.7953,108.4293,108.7109,93513.0
2022-10-20 11:10:00,115.86,116.09,115.67,115.7,96580.0,108.739,108.9549,108.5607,108.5888,96580.0
2022-10-20 11:20:00,115.71,115.75,114.7,114.93,208987.0,108.5982,108.6358,107.6503,107.8662,208987.0
2022-10-20 11:30:00,114.92,115.37,114.92,115.26,269384.0,107.8568,108.2791,107.8568,108.1759,269384.0
2022-10-20 11:40:00,115.27,115.33,114.96,115.13,95428.0,108.1853,108.2416,107.8943,108.0539,95428.0
2022-10-20 11:50:00,115.11,115.2,114.58,114.67,103341.0,108.0351,108.1196,107.5377,107.6222,103341.0
2022-10-20 12:00:00,114.68,114.69,114.1,114.15,60632.0,107.6315,107.6409,107.0872,107.1341,60632.0
2022-10-20 12:10:00,114.14,114.47,114.0,114.29,60106.0,107.1247,107.4344,106.9933,107.2655,60106.0
2022-10-20 12:20:00,114.26,114.26,113.58,113.72,94263.0,107.2374,107.2374,106.5991,106.7305,94263.0
2022-10-20 12:30:00,113.66,113.92,113.42,113.57,54051.0,106.6742,106.9182,106.449,106.5898,54051.0
2022-10-20 12:40:00,113.61,113.69,113.24,113.44,60219.0,106.6273,106.7024,106.28,106.4677,60219.0
2022-10-20 12:50:00,113.43,113.51,113.21,113.38,81334.0,106.4584,106.5334,106.2519,106.4114,81334.0
2022-10-20 13:00:00,113.37,113.39,112.58,112.88,135717.0,106.4021,106.4208,105.6606,105.9422,135717.0
2022-10-20 13:10:00,112.86,113.12,112.69,112.75,61384.0,105.9234,106.1674,105.7638,105.8202,61384.0
2022-10-20 13:20:00,112.74,113.1,112.67,113.01,69438.0,105.8108,106.1486,105.7451,106.0642,69438.0
2022-10-20 13:30:00,112.99,113.03,112.76,112.84,54338.0,106.0454,106.0829,105.8295,105.9046,54338.0
2022-10-20 13:40:00,112.8,112.95,112.36,112.38,87817.0,105.8671,106.0079,105.4541,105.4729,87817.0
2022-10-20 13:50:00,112.33,112.46,112.19,112.43,45519.0,105.426,105.548,105.2946,105.5198,45519.0
2022-10-20 14:00:00,112.42,112.53,112.22,112.39,45052.0,105.5104,105.6137,105.3227,105.4823,45052.0
2022-10-20 14:10:00,112.43,112.48,111.96,112.08,98224.0,105.5198,105.5668,105.0787,105.1913,98224.0
2022-10-20 14:20:00,112.08,112.1,111.83,111.93,52933.0,105.1913,105.2101,104.9567,105.0506,52933.0
2022-10-20 14:30:00,111.91,112.36,111.82,112.04,158569.0,105.0318,105.4541,104.9473,105.1538,158569.0
2022-10-20 14:40:00,112.03,112.07,111.72,111.92,59124.0,105.1444,105.182,104.8535,105.0412,59124.0
2022-10-20 14:50:00,111.93,112.37,111.91,112.12,174585.0,105.0506,105.4635,105.0318,105.2289,174585.0
2022-10-20 15:00:00,112.09,112.76,112.03,112.67,131113.0,105.2007,105.8295,105.1444,105.7451,131113.0
2022-10-20 15:10:00,112.68,112.7,112.43,112.48,88529.0,105.7545,105.7732,105.5198,105.5668,88529.0
2022-10-20 15:20:00,112.48,112.54,112.21,112.46,71715.0,105.5668,105.6231,105.3133,105.548,71715.0
2022-10-20 15:30:00,112.45,112.45,111.84,112.02,71452.0,105.5386,105.5386,104.9661,105.135,71452.0
2022-10-20 15:40:00,112.01,112.3,111.92,112.05,129587.0,105.1256,105.3978,105.0412,105.1632,129587.0
2022-10-20 15:50:00,112.06,112.19,111.86,111.9,423493.0,105.1726,105.2946,104.9849,105.0224,423493.0
2022-10-21 09:30:00,111.76,112.42,111.02,112.38,473473.0,104.891,105.5104,104.1965,105.4729,473473.0
2022-10-21 09:40:00,112.38,113.15,111.65,112.78,185767.0,105.4729,106.1956,104.7878,105.8483,185767.0
2022-10-21 09:50:00,112.79,113.23,112.37,113.02,245508.0,105.8577,106.2707,105.4635,106.0736,245508.0
2022-10-21 10:00:00,113.06,114.16,112.96,113.69,158912.0,106.1111,107.1435,106.0173,106.7024,158912.0
2022-10-21 10:10:00,113.73,113.99,113.26,113.6,143946.0,106.7399,106.9839,106.2988,106.6179,143946.0
2022-10-21 10:20:00,113.61,113.75,112.74,112.75,131739.0,106.6273,106.7587,105.8108,105.8202,131739.0
2022-10-21 10:30:00,112.7,113.08,112.4,112.5,61908.0,105.7732,106.1299,105.4917,105.5855,61908.0
2022-10-21 10:40:00,112.56,113.57,112.56,113.54,60463.0,105.6418,106.5898,105.6418,106.5616,60463.0
2022-10-21 10:50:00,113.58,113.68,112.9,112.94,37493.0,106.5991,106.693,105.9609,105.9985,37493.0
2022-10-21 11:00:00,113.0,113.03,112.41,112.82,47563.0,106.0548,106.0829,105.5011,105.8859,47563.0
2022-10-21 11:10:00,112.75,113.03,112.51,112.58,63960.0,105.8202,106.0829,105.5949,105.6606,63960.0
2022-10-21 11:20:00,112.65,113.15,112.36,113.15,108209.0,105.7263,106.1956,105.4541,106.1956,108209.0
2022-10-21 11:30:00,113.12,113.78,113.12,113.54,63566.0,106.1674,106.7869,106.1674,106.5616,63566.0
2022-10-21 11:40:00,113.55,114.14,113.49,114.0,89052.0,106.571,107.1247,106.5147,106.9933,89052.0
2022-10-21 11:50:00,114.0,114.04,113.59,114.04,121244.0,106.9933,107.0309,106.6085,107.0309,121244.0
2022-10-21 12:00:00,114.08,114.46,113.98,114.13,73724.0,107.0684,107.4251,106.9746,107.1153,73724.0
2022-10-21 12:10:00,114.18,114.2,113.78,113.85,35403.0,107.1623,107.181,106.7869,106.8525,35403.0
2022-10-21 12:20:00,113.83,114.05,113.58,113.62,58980.0,106.8338,107.0403,106.5991,106.6367,58980.0
2022-10-21 12:30:00,113.61,114.19,113.51,113.76,48398.0,106.6273,107.1717,106.5334,106.7681,48398.0
2022-10-21 12:40:00,113.72,114.19,113.72,114.01,36803.0,106.7305,107.1717,106.7305,107.0027,36803.0
2022-10-21 12:50:00,114.04,114.15,113.83,114.03,66177.0,107.0309,107.1341,106.8338,107.0215,66177.0
2022-10-21 13:00:00,114.04,114.19,113.92,113.98,90520.0,107.0309,107.1717,106.9182,106.9746,90520.0
2022-10-21 13:10:00,113.98,114.06,113.84,114.06,37611.0,106.9746,107.0496,106.8432,107.0496,37611.0
2022-10-21 13:20:00,114.03,114.14,113.83,113.97,43147.0,107.0215,107.1247,106.8338,106.9652,43147.0
2022-10-21 13:30:00,113.97,114.22,113.9,114.15,97337.0,106.9652,107.1998,106.8995,107.1341,97337.0
2022-10-21 13:40:00,114.19,114.5,114.18,114.47,87733.0,107.1717,107.4626,107.1623,107.4344,87733.0
2022-10-21 13:50:00,114.49,114.62,114.43,114.59,131124.0,107.4532,107.5752,107.3969,107.5471,131124.0
2022-10-21 14:00:00,114.59,114.96,114.53,114.86,96350.0,107.5471,107.8943,107.4908,107.8005,96350.0
2022-10-21 14:10:00,114.9,114.97,114.44,114.66,103887.0,107.838,107.9037,107.4063,107.6128,103887.0
2022-10-21 14:20:00,114.73,114.97,114.7,114.95,41659.0,107.6785,107.9037,107.6503,107.8849,41659.0
2022-10-21 14:30:00,114.93,114.97,114.73,114.83,123763.0,107.8662,107.9037,107.6785,107.7723,123763.0
2022-10-21 14:40:00,114.83,114.95,114.68,114.92,66117.0,107.7723,107.8849,107.6315,107.8568,66117.0
2022-10-21 14:50:00,114.93,115.0,114.79,114.98,64020.0,107.8662,107.9319,107.7348,107.9131,64020.0
2022-10-21 15:00:00,114.97,115.06,114.84,115.0,98307.0,107.9037,107.9882,107.7817,107.9319,98307.0
2022-10-21 15:10:00,115.01,115.46,114.96,115.42,178771.0,107.9413,108.3636,107.8943,108.3261,178771.0
2022-10-21 15:20:00,115.42,115.68,115.33,115.62,138957.0,108.3261,108.5701,108.2416,108.5138,138957.0
2022-10-21 15:30:00,115.62,115.74,115.46,115.67,163743.0,108.5138,108.6264,108.3636,108.5607,163743.0
2022-10-21 15:40:00,115.67,115.86,115.51,115.73,173385.0,108.5607,108.739,108.4105,108.617,173385.0
2022-10-21 15:50:00,115.72,115.99,115.59,115.73,388875.0,108.6076,108.861,108.4856,108.617,388875.0
2022-10-24 09:30:00,116.38,116.63,115.52,116.26,416275.0,109.2271,109.4617,108.4199,109.1144,416275.0
2022-10-24 09:40:00,116.36,117.03,115.61,115.68,144532.0,109.2083,109.8371,108.5044,108.5701,144532.0
2022-10-24 09:50:00,115.73,116.25,115.48,115.66,119601.0,108.617,109.105,108.3824,108.5513,119601.0
2022-10-24 10:00:00,115.68,115.71,114.55,114.72,116981.0,108.5701,108.5982,107.5095,107.6691,116981.0
2022-10-24 10:10:00,114.67,115.39,114.57,114.7,106974.0,107.6222,108.2979,107.5283,107.6503,106974.0
2022-10-24 10:20:00,114.76,115.16,114.24,115.09,114732.0,107.7066,108.082,107.2186,108.0163,114732.0
2022-10-24 10:30:00,115.05,115.66,114.94,115.29,98810.0,107.9788,108.5513,107.8756,108.204,98810.0
2022-10-24 10:40:00,115.33,115.46,114.39,114.57,50372.0,108.2416,108.3636,107.3594,107.5283,50372.0
2022-10-24 10:50:00,114.59,115.52,114.53,115.45,58926.0,107.5471,108.4199,107.4908,108.3542,58926.0
2022-10-24 11:00:00,115.47,115.66,115.2,115.5,68367.0,108.373,108.5513,108.1196,108.4011,68367.0
2022-10-24 11:10:00,115.51,115.93,115.3,115.57,57550.0,108.4105,108.8047,108.2134,108.4668,57550.0
2022-10-24 11:20:00,115.64,116.06,115.64,115.97,56808.0,108.5325,108.9267,108.5325,108.8423,56808.0
2022-10-24 11:30:00,115.95,116.16,115.7,116.02,47441.0,108.8235,109.0206,108.5888,108.8892,47441.0
2022-10-24 11:40:00,116.04,116.1,115.62,115.73,98153.0,108.9079,108.9643,108.5138,108.617,98153.0
2022-10-24 11:50:00,115.79,116.42,115.77,116.29,88690.0,108.6733,109.2646,108.6545,109.1426,88690.0
2022-10-24 12:00:00,116.26,116.4,116.1,116.1,41970.0,109.1144,109.2458,108.9643,108.9643,41970.0
2022-10-24 12:10:00,116.11,116.48,116.09,116.42,85529.0,108.9736,109.3209,108.9549,109.2646,85529.0
2022-10-24 12:20:00,116.45,116.58,116.17,116.31,49290.0,109.2927,109.4148,109.03,109.1614,49290.0
2022-10-24 12:30:00,116.24,116.41,116.15,116.28,48108.0,109.0957,109.2552,109.0112,109.1332,48108.0
2022-10-24 12:40:00,116.24,116.52,116.13,116.42,38409.0,109.0957,109.3584,108.9924,109.2646,38409.0
2022-10-24 12:50:00,116.44,116.64,116.2,116.23,70923.0,109.2834,109.4711,109.0581,109.0863,70923.0
2022-10-24 13:00:00,116.25,116.26,115.72,115.83,111999.0,109.105,109.1144,108.6076,108.7109,111999.0
2022-10-24 13:10:00,115.88,115.9,115.59,115.73,49080.0,108.7578,108.7766,108.4856,108.617,49080.0
2022-10-24 13:20:00,115.74,115.74,115.41,115.41,58344.0,108.6264,108.6264,108.3167,108.3167,58344.0
2022-10-24 13:30:00,115.39,115.45,115.17,115.45,54188.0,108.2979,108.3542,108.0914,108.3542,54188.0
2022-10-24 13:40:00,115.47,115.94,115.47,115.89,49498.0,108.373,108.8141,108.373,108.7672,49498.0
2022-10-24 13:50:00,115.88,116.09,115.75,115.8,38350.0,108.7578,108.9549,108.6358,108.6827,38350.0
2022-10-24 14:00:00,115.8,116.21,115.7,116.12,45197.0,108.6827,109.0675,108.5888,108.983,45197.0
2022-10-24 14:10:00,116.15,116.29,116.1,116.21,40671.0,109.0112,109.1426,108.9643,109.0675,40671.0
2022-10-24 14:20:00,116.24,116.24,116.04,116.16,44344.0,109.0957,109.0957,108.9079,109.0206,44344.0
2022-10-24 14:30:00,116.16,116.36,116.11,116.33,53136.0,109.0206,109.2083,108.9736,109.1801,53136.0
2022-10-24 14:40:00,116.33,116.45,116.16,116.3,55978.0,109.1801,109.2927,109.0206,109.152,55978.0
2022-10-24 14:50:00,116.29,116.37,116.08,116.34,44097.0,109.1426,109.2177,108.9455,109.1895,44097.0
2022-10-24 15:00:00,116.35,116.51,116.29,116.49,66410.0,109.1989,109.3491,109.1426,109.3303,66410.0
2022-10-24 15:10:00,116.5,116.74,116.45,116.68,91543.0,109.3397,109.5649,109.2927,109.5086,91543.0
2022-10-24 15:20:00,116.69,116.69,116.27,116.32,70442.0,109.518,109.518,109.1238,109.1707,70442.0
2022-10-24 15:30:00,116.29,116.55,116.17,116.46,81741.0,109.1426,109.3866,109.03,109.3021,81741.0
2022-10-24 15:40:00,116.44,116.66,116.42,116.5,96969.0,109.2834,109.4898,109.2646,109.3397,96969.0
2022-10-24 15:50:00,116.47,116.54,116.14,116.4,248215.0,109.3115,109.3772,109.0018,109.2458,248215.0
2022-10-25 09:30:00,116.69,117.7,116.22,117.7,209312.0,109.518,110.4659,109.0769,110.4659,209312.0
2022-10-25 09:40:00,117.67,119.24,117.56,119.19,282491.0,110.4378,111.9113,110.3345,111.8643,282491.0
2022-10-25 09:50:00,119.21,119.94,118.86,119.84,244142.0,111.8831,112.5682,111.5546,112.4744,244142.0
2022-10-25 10:00:00,119.84,119.94,118.63,118.97,208756.0,112.4744,112.5682,111.3388,111.6579,208756.0
2022-10-25 10:10:00,118.99,119.34,118.69,118.78,101984.0,111.6766,112.0051,111.3951,111.4795,101984.0
2022-10-25 10:20:00,118.77,119.1,118.67,119.01,54153.0,111.4702,111.7799,111.3763,111.6954,54153.0
2022-10-25 10:30:00,118.96,119.02,118.33,118.43,60483.0,111.6485,111.7048,111.0572,111.1511,60483.0
2022-10-25 10:40:00,118.44,118.73,118.41,118.58,50854.0,111.1604,111.4326,111.1323,111.2918,50854.0
2022-10-25 10:50:00,118.61,118.66,118.36,118.4,55875.0,111.32,111.3669,111.0854,111.1229,55875.0
2022-10-25 11:00:00,118.37,118.75,118.3,118.73,63344.0,111.0947,111.4514,111.029,111.4326,63344.0
2022-10-25 11:10:00,118.74,118.88,118.58,118.84,90088.0,111.442,111.5734,111.2918,111.5359,90088.0
2022-10-25 11:20:00,118.83,118.98,118.76,118.83,44755.0,111.5265,111.6672,111.4608,111.5265,44755.0
2022-10-25 11:30:00,118.83,119.02,118.75,118.94,58378.0,111.5265,111.7048,111.4514,111.6297,58378.0
2022-10-25 11:40:00,118.93,119.21,118.89,119.06,91554.0,111.6203,111.8831,111.5828,111.7423,91554.0
2022-10-25 11:50:00,119.04,119.11,118.71,118.74,33958.0,111.7236,111.7893,111.4138,111.442,33958.0
2022-10-25 12:00:00,118.75,118.76,118.27,118.28,48479.0,111.4514,111.4608,111.0009,111.0103,48479.0
2022-10-25 12:10:00,118.28,118.64,118.19,118.64,58093.0,111.0103,111.3481,110.9258,111.3481,58093.0
2022-10-25 12:20:00,118.65,118.76,118.57,118.71,44051.0,111.3575,111.4608,111.2824,111.4138,44051.0
2022-10-25 12:30:00,118.7,118.78,118.39,118.51,28899.0,111.4045,111.4795,111.1135,111.2261,28899.0
2022-10-25 12:40:00,118.49,118.58,118.24,118.34,29919.0,111.2074,111.2918,110.9727,111.0666,29919.0
2022-10-25 12:50:00,118.38,118.42,118.23,118.42,31206.0,111.1041,111.1417,110.9633,111.1417,31206.0
2022-10-25 13:00:00,118.45,118.64,117.99,118.24,42675.0,111.1698,111.3481,110.7381,110.9727,42675.0
2022-10-25 13:10:00,118.23,118.3,117.83,118.08,40677.0,110.9633,111.029,110.5879,110.8226,40677.0
2022-10-25 13:20:00,118.07,118.32,117.98,118.3,37326.0,110.8132,111.0478,110.7287,111.029,37326.0
2022-10-25 13:30:00,118.29,118.43,118.15,118.16,30432.0,111.0197,111.1511,110.8883,110.8976,30432.0
2022-10-25 13:40:00,118.18,118.29,118.07,118.23,43331.0,110.9164,111.0197,110.8132,110.9633,43331.0
2022-10-25 13:50:00,118.23,118.42,118.15,118.38,35857.0,110.9633,111.1417,110.8883,111.1041,35857.0
2022-10-25 14:00:00,118.35,118.67,118.35,118.65,37649.0,111.076,111.3763,111.076,111.3575,37649.0
2022-10-25 14:10:00,118.71,118.79,118.42,118.79,45534.0,111.4138,111.4889,111.1417,111.4889,45534.0
2022-10-25 14:20:00,118.79,118.91,118.73,118.89,40785.0,111.4889,111.6016,111.4326,111.5828,40785.0
2022-10-25 14:30:00,118.89,119.02,118.79,118.98,63236.0,111.5828,111.7048,111.4889,111.6672,63236.0
2022-10-25 14:40:00,118.98,119.03,118.53,118.56,44500.0,111.6672,111.7142,111.2449,111.2731,44500.0
2022-10-25 14:50:00,118.58,118.78,118.54,118.57,40914.0,111.2918,111.4795,111.2543,111.2824,40914.0
2022-10-25 15:00:00,118.59,118.72,118.41,118.7,43374.0,111.3012,111.4232,111.1323,111.4045,43374.0
2022-10-25 15:10:00,118.68,118.84,118.65,118.8,49569.0,111.3857,111.5359,111.3575,111.4983,49569.0
2022-10-25 15:20:00,118.79,118.9,118.64,118.89,58275.0,111.4889,111.5922,111.3481,111.5828,58275.0
2022-10-25 15:30:00,118.9,119.17,118.85,118.95,130330.0,111.5922,111.8456,111.5452,111.6391,130330.0
2022-10-25 15:40:00,118.96,119.12,118.82,119.1,98294.0,111.6485,111.7986,111.5171,111.7799,98294.0
2022-10-25 15:50:00,119.09,119.24,118.82,119.17,413495.0,111.7705,111.9113,111.5171,111.8456,413495.0
2022-10-26 09:30:00,118.04,118.11,116.16,117.85,328675.0,110.785,110.8507,109.0206,110.6067,328675.0
2022-10-26 09:40:00,117.92,118.14,117.22,117.95,132662.0,110.6724,110.8789,110.0154,110.7006,132662.0
2022-10-26 09:50:00,117.96,118.88,117.85,118.64,167596.0,110.7099,111.5734,110.6067,111.3481,167596.0
2022-10-26 10:00:00,118.67,119.51,118.67,119.04,212763.0,111.3763,112.1647,111.3763,111.7236,212763.0
2022-10-26 10:10:00,119.03,119.34,118.58,118.86,126523.0,111.7142,112.0051,111.2918,111.5546,126523.0
2022-10-26 10:20:00,118.83,119.43,118.35,119.21,119538.0,111.5265,112.0896,111.076,111.8831,119538.0
2022-10-26 10:30:00,119.21,119.45,118.99,119.31,137732.0,111.8831,112.1084,111.6766,111.977,137732.0
2022-10-26 10:40:00,119.38,120.13,119.16,120.04,175034.0,112.0427,112.7466,111.8362,112.6621,175034.0
2022-10-26 10:50:00,120.06,120.21,119.37,119.49,144141.0,112.6809,112.8217,112.0333,112.1459,144141.0
2022-10-26 11:00:00,119.52,120.51,119.52,120.44,64186.0,112.1741,113.1032,112.1741,113.0375,64186.0
2022-10-26 11:10:00,120.36,120.74,120.01,120.59,123980.0,112.9624,113.3191,112.6339,113.1783,123980.0
2022-10-26 11:20:00,120.6,120.6,120.22,120.34,76158.0,113.1877,113.1877,112.831,112.9437,76158.0
2022-10-26 11:30:00,120.32,120.48,120.09,120.43,94642.0,112.9249,113.0751,112.709,113.0281,94642.0
2022-10-26 11:40:00,120.38,120.38,119.88,119.94,56986.0,112.9812,112.9812,112.5119,112.5682,56986.0
2022-10-26 11:50:00,119.97,120.19,119.81,120.16,57504.0,112.5964,112.8029,112.4462,112.7747,57504.0
2022-10-26 12:00:00,120.16,120.51,119.85,119.89,144635.0,112.7747,113.1032,112.4838,112.5213,144635.0
2022-10-26 12:10:00,119.88,120.32,119.88,120.23,36820.0,112.5119,112.9249,112.5119,112.8404,36820.0
2022-10-26 12:20:00,120.18,120.25,119.8,120.01,51754.0,112.7935,112.8592,112.4369,112.6339,51754.0
2022-10-26 12:30:00,120.02,120.45,119.93,120.01,59987.0,112.6433,113.0469,112.5589,112.6339,59987.0
2022-10-26 12:40:00,120.03,120.06,119.61,119.61,42432.0,112.6527,112.6809,112.2585,112.2585,42432.0
2022-10-26 12:50:00,119.62,119.66,118.85,118.9,45095.0,112.2679,112.3055,111.5452,111.5922,45095.0
2022-10-26 13:00:00,118.82,118.85,118.54,118.68,69472.0,111.5171,111.5452,111.2543,111.3857,69472.0
2022-10-26 13:10:00,118.72,118.91,118.34,118.57,44999.0,111.4232,111.6016,111.0666,111.2824,44999.0
2022-10-26 13:20:00,118.56,118.6,118.04,118.13,56158.0,111.2731,111.3106,110.785,110.8695,56158.0
2022-10-26 13:30:00,118.17,118.24,117.94,118.24,60286.0,110.907,110.9727,110.6912,110.9727,60286.0
2022-10-26 13:40:00,118.21,118.44,118.17,118.39,66291.0,110.9446,111.1604,110.907,111.1135,66291.0
2022-10-26 13:50:00,118.38,118.76,118.32,118.67,34780.0,111.1041,111.4608,111.0478,111.3763,34780.0
2022-10-26 14:00:00,118.69,118.98,118.62,118.88,40777.0,111.3951,111.6672,111.3294,111.5734,40777.0
2022-10-26 14:10:00,118.86,119.07,118.63,118.64,34131.0,111.5546,111.7517,111.3388,111.3481,34131.0
2022-10-26 14:20:00,118.62,118.71,118.3,118.35,51298.0,111.3294,111.4138,111.029,111.076,51298.0
2022-10-26 14:30:00,118.37,118.64,118.25,118.55,41995.0,111.0947,111.3481,110.9821,111.2637,41995.0
2022-10-26 14:40:00,118.56,118.58,118.23,118.36,34634.0,111.2731,111.2918,110.9633,111.0854,34634.0
2022-10-26 14:50:00,118.39,118.53,118.22,118.43,46330.0,111.1135,111.2449,110.954,111.1511,46330.0
2022-10-26 15:00:00,118.41,118.44,118.04,118.25,80928.0,111.1323,111.1604,110.785,110.9821,80928.0
2022-10-26 15:10:00,118.27,118.5,117.85,118.47,98229.0,111.0009,111.2168,110.6067,111.1886,98229.0
2022-10-26 15:20:00,118.46,118.51,117.86,118.09,125174.0,111.1792,111.2261,110.6161,110.832,125174.0
2022-10-26 15:30:00,118.07,118.24,117.96,118.09,103963.0,110.8132,110.9727,110.7099,110.832,103963.0
2022-10-26 15:40:00,118.08,118.29,117.94,118.08,116667.0,110.8226,111.0197,110.6912,110.8226,116667.0
2022-10-26 15:50:00,118.08,118.31,117.81,118.16,344318.0,110.8226,111.0384,110.5692,110.8976,344318.0
2022-10-27 09:30:00,119.55,120.6,119.14,119.2,212563.0,112.2022,113.1877,111.8174,111.8737,212563.0
2022-10-27 09:40:00,119.22,119.25,117.76,117.77,115526.0,111.8925,111.9207,110.5222,110.5316,115526.0
2022-10-27 09:50:00,117.76,117.88,117.09,117.75,98715.0,110.5222,110.6349,109.8934,110.5128,98715.0
2022-10-27 10:00:00,117.75,118.62,117.29,118.49,119147.0,110.5128,111.3294,110.0811,111.2074,119147.0
2022-10-27 10:10:00,118.5,119.27,118.07,119.25,91152.0,111.2168,111.9394,110.8132,111.9207,91152.0
2022-10-27 10:20:00,119.29,119.53,118.96,119.3,86736.0,111.9582,112.1834,111.6485,111.9676,86736.0
2022-10-27 10:30:00,119.28,119.58,118.71,118.85,64698.0,111.9488,112.2304,111.4138,111.5452,64698.0
2022-10-27 10:40:00,118.86,118.86,118.27,118.43,72937.0,111.5546,111.5546,111.0009,111.1511,72937.0
2022-10-27 10:50:00,118.41,118.95,118.0,118.04,80334.0,111.1323,111.6391,110.7475,110.785,80334.0
2022-10-27 11:00:00,118.0,119.02,117.99,118.95,48473.0,110.7475,111.7048,110.7381,111.6391,48473.0
2022-10-27 11:10:00,118.93,119.12,118.06,118.17,47509.0,111.6203,111.7986,110.8038,110.907,47509.0
2022-10-27 11:20:00,118.14,118.47,117.92,117.99,76782.0,110.8789,111.1886,110.6724,110.7381,76782.0
2022-10-27 11:30:00,117.96,118.29,117.41,117.52,103887.0,110.7099,111.0197,110.1937,110.297,103887.0
2022-10-27 11:40:00,117.51,117.62,117.31,117.34,73089.0,110.2876,110.3908,110.0999,110.128,73089.0
2022-10-27 11:50:00,117.33,117.33,116.86,117.08,106762.0,110.1187,110.1187,109.6775,109.884,106762.0
2022-10-27 12:00:00,117.1,117.83,117.02,117.58,64678.0,109.9028,110.5879,109.8277,110.3533,64678.0
2022-10-27 12:10:00,117.5,117.63,117.22,117.22,62642.0,110.2782,110.4002,110.0154,110.0154,62642.0
2022-10-27 12:20:00,117.19,117.36,116.86,116.86,61725.0,109.9873,110.1468,109.6775,109.6775,61725.0
2022-10-27 12:30:00,116.86,117.05,116.75,116.91,101415.0,109.6775,109.8559,109.5743,109.7245,101415.0
2022-10-27 12:40:00,116.91,117.26,116.74,117.11,65623.0,109.7245,110.053,109.5649,109.9122,65623.0
2022-10-27 12:50:00,117.14,117.18,116.89,117.03,74250.0,109.9403,109.9779,109.7057,109.8371,74250.0
2022-10-27 13:00:00,117.04,117.57,116.8,117.5,70748.0,109.8465,110.3439,109.6212,110.2782,70748.0
2022-10-27 13:10:00,117.51,117.51,117.08,117.27,92472.0,110.2876,110.2876,109.884,110.0623,92472.0
2022-10-27 13:20:00,117.26,117.55,117.15,117.22,62003.0,110.053,110.3251,109.9497,110.0154,62003.0
2022-10-27 13:30:00,117.22,117.22,116.86,116.87,48771.0,110.0154,110.0154,109.6775,109.6869,48771.0
2022-10-27 13:40:00,116.85,117.17,116.79,116.91,36194.0,109.6682,109.9685,109.6119,109.7245,36194.0
2022-10-27 13:50:00,116.9,116.91,116.67,116.68,55889.0,109.7151,109.7245,109.4992,109.5086,55889.0
2022-10-27 14:00:00,116.69,116.76,116.35,116.37,70693.0,109.518,109.5837,109.1989,109.2177,70693.0
2022-10-27 14:10:00,116.36,116.42,116.19,116.31,69053.0,109.2083,109.2646,109.0487,109.1614,69053.0
2022-10-27 14:20:00,116.29,116.44,116.2,116.39,168072.0,109.1426,109.2834,109.0581,109.2364,168072.0
2022-10-27 14:30:00,116.39,116.42,116.16,116.16,104831.0,109.2364,109.2646,109.0206,109.0206,104831.0
2022-10-27 14:40:00,116.16,116.23,115.82,115.82,101525.0,109.0206,109.0863,108.7015,108.7015,101525.0
2022-10-27 14:50:00,115.82,115.88,115.65,115.75,107159.0,108.7015,108.7578,108.5419,108.6358,107159.0
2022-10-27 15:00:00,115.73,116.06,115.37,115.37,111965.0,108.617,108.9267,108.2791,108.2791,111965.0
2022-10-27 15:10:00,115.37,115.88,115.22,115.84,123233.0,108.2791,108.7578,108.1383,108.7202,123233.0
2022-10-27 15:20:00,115.83,115.9,115.43,115.49,128738.0,108.7109,108.7766,108.3354,108.3918,128738.0
2022-10-27 15:30:00,115.48,115.73,115.38,115.4,195151.0,108.3824,108.617,108.2885,108.3073,195151.0
2022-10-27 15:40:00,115.4,115.44,114.93,114.94,285667.0,108.3073,108.3448,107.8662,107.8756,285667.0
2022-10-27 15:50:00,114.94,115.13,114.38,114.66,852143.0,107.8756,108.0539,107.35,107.6128,852143.0
2022-10-28 09:30:00,114.34,115.52,112.33,115.38,593232.0,107.3124,108.4199,105.426,108.2885,593232.0
2022-10-28 09:40:00,115.44,116.06,115.23,115.34,229937.0,108.3448,108.9267,108.1477,108.251,229937.0
2022-10-28 09:50:00,115.29,115.34,114.59,115.33,269022.0,108.204,108.251,107.5471,108.2416,269022.0
2022-10-28 10:00:00,115.33,115.78,114.53,114.67,206904.0,108.2416,108.6639,107.4908,107.6222,206904.0
2022-10-28 10:10:00,114.68,114.81,113.93,114.53,199966.0,107.6315,107.7535,106.9276,107.4908,199966.0
2022-10-28 10:20:00,114.53,115.73,114.23,115.57,217861.0,107.4908,108.617,107.2092,108.4668,217861.0
2022-10-28 10:30:00,115.55,116.01,115.42,115.89,72317.0,108.4481,108.8798,108.3261,108.7672,72317.0
2022-10-28 10:40:00,115.9,116.65,115.79,116.64,107595.0,108.7766,109.4805,108.6733,109.4711,107595.0
2022-10-28 10:50:00,116.65,117.18,116.56,117.18,117027.0,109.4805,109.9779,109.396,109.9779,117027.0
2022-10-28 11:00:00,117.18,117.52,116.81,117.4,88904.0,109.9779,110.297,109.6306,110.1844,88904.0
2022-10-28 11:10:00,117.42,117.8,117.24,117.78,166223.0,110.2031,110.5598,110.0342,110.541,166223.0
2022-10-28 11:20:00,117.78,118.0,117.46,117.56,142944.0,110.541,110.7475,110.2407,110.3345,142944.0
2022-10-28 11:30:00,117.56,118.05,117.35,118.01,143391.0,110.3345,110.7944,110.1374,110.7569,143391.0
2022-10-28 11:40:00,117.98,118.56,117.98,118.2,120246.0,110.7287,111.2731,110.7287,110.9352,120246.0
2022-10-28 11:50:00,118.16,118.16,117.41,117.48,79301.0,110.8976,110.8976,110.1937,110.2594,79301.0
2022-10-28 12:00:00,117.48,117.98,117.46,117.91,41072.0,110.2594,110.7287,110.2407,110.663,41072.0
2022-10-28 12:10:00,117.92,118.45,117.86,118.39,47134.0,110.6724,111.1698,110.6161,111.1135,47134.0
2022-10-28 12:20:00,118.38,118.78,118.28,118.78,129527.0,111.1041,111.4795,111.0103,111.4795,129527.0
2022-10-28 12:30:00,118.77,118.91,118.53,118.54,111255.0,111.4702,111.6016,111.2449,111.2543,111255.0
2022-10-28 12:40:00,118.58,118.65,118.15,118.42,55078.0,111.2918,111.3575,110.8883,111.1417,55078.0
2022-10-28 12:50:00,118.39,118.86,118.36,118.74,143927.0,111.1135,111.5546,111.0854,111.442,143927.0
2022-10-28 13:00:00,118.75,118.75,118.57,118.68,63300.0,111.4514,111.4514,111.2824,111.3857,63300.0
2022-10-28 13:10:00,118.68,118.75,118.44,118.44,88908.0,111.3857,111.4514,111.1604,111.1604,88908.0
2022-10-28 13:20:00,118.4,118.58,118.36,118.38,45805.0,111.1229,111.2918,111.0854,111.1041,45805.0
2022-10-28 13:30:00,118.41,118.67,118.29,118.59,45278.0,111.1323,111.3763,111.0197,111.3012,45278.0
2022-10-28 13:40:00,118.56,118.71,118.36,118.38,46661.0,111.2731,111.4138,111.0854,111.1041,46661.0
2022-10-28 13:50:00,118.39,118.72,118.38,118.66,65559.0,111.1135,111.4232,111.1041,111.3669,65559.0
2022-10-28 14:00:00,118.64,118.73,118.25,118.34,57403.0,111.3481,111.4326,110.9821,111.0666,57403.0
2022-10-28 14:10:00,118.32,119.0,118.31,118.8,143210.0,111.0478,111.686,111.0384,111.4983,143210.0
2022-10-28 14:20:00,118.81,118.99,118.72,118.8,78870.0,111.5077,111.6766,111.4232,111.4983,78870.0
2022-10-28 14:30:00,118.76,118.87,118.64,118.79,50399.0,111.4608,111.564,111.3481,111.4889,50399.0
2022-10-28 14:40:00,118.8,118.96,118.74,118.84,61351.0,111.4983,111.6485,111.442,111.5359,61351.0
2022-10-28 14:50:00,118.86,119.08,118.75,119.01,75920.0,111.5546,111.7611,111.4514,111.6954,75920.0
2022-10-28 15:00:00,119.0,119.0,118.6,118.8,74764.0,111.686,111.686,111.3106,111.4983,74764.0
2022-10-28 15:10:00,118.81,119.01,118.8,118.84,72514.0,111.5077,111.6954,111.4983,111.5359,72514.0
2022-10-28 15:20:00,118.83,119.1,118.81,119.01,86845.0,111.5265,111.7799,111.5077,111.6954,86845.0
2022-10-28 15:30:00,119.0,119.11,118.82,119.1,160217.0,111.686,111.7893,111.5171,111.7799,160217.0
2022-10-28 15:40:00,119.09,119.26,119.04,119.1,172282.0,111.7705,111.93,111.7236,111.7799,172282.0
2022-10-28 15:50:00,119.12,119.45,119.03,119.21,454908.0,111.7986,112.1084,111.7142,111.8831,454908.0
2022-10-31 09:30:00,118.11,118.36,117.08,117.36,258261.0,110.8507,111.0854,109.884,110.1468,258261.0
2022-10-31 09:40:00,117.34,117.65,115.4,115.63,224955.0,110.128,110.419,108.3073,108.5231,224955.0
2022-10-31 09:50:00,115.63,116.58,115.43,116.2,115016.0,108.5231,109.4148,108.3354,109.0581,115016.0
2022-10-31 10:00:00,116.18,116.8,116.14,116.42,84522.0,109.0393,109.6212,109.0018,109.2646,84522.0
2022-10-31 10:10:00,116.42,116.93,116.28,116.91,99950.0,109.2646,109.7432,109.1332,109.7245,99950.0
2022-10-31 10:20:00,116.9,117.05,116.65,116.92,102628.0,109.7151,109.8559,109.4805,109.7339,102628.0
2022-10-31 10:30:00,116.9,117.04,116.35,116.91,63953.0,109.7151,109.8465,109.1989,109.7245,63953.0
2022-10-31 10:40:00,116.91,117.18,116.74,116.92,69186.0,109.7245,109.9779,109.5649,109.7339,69186.0
2022-10-31 10:50:00,116.91,117.16,116.74,117.09,77647.0,109.7245,109.9591,109.5649,109.8934,77647.0
2022-10-31 11:00:00,117.07,117.32,116.74,117.04,67165.0,109.8746,110.1093,109.5649,109.8465,67165.0
2022-10-31 11:10:00,117.0,117.23,116.92,117.17,75487.0,109.8089,110.0248,109.7339,109.9685,75487.0
2022-10-31 11:20:00,117.2,117.61,117.1,117.43,113149.0,109.9967,110.3815,109.9028,110.2125,113149.0
2022-10-31 11:30:00,117.42,117.54,117.25,117.32,59698.0,110.2031,110.3158,110.0436,110.1093,59698.0
2022-10-31 11:40:00,117.37,117.81,117.33,117.78,54953.0,110.1562,110.5692,110.1187,110.541,54953.0
2022-10-31 11:50:00,117.78,117.96,117.14,117.41,65705.0,110.541,110.7099,109.9403,110.1937,65705.0
2022-10-31 12:00:00,117.45,117.48,117.1,117.15,45850.0,110.2313,110.2594,109.9028,109.9497,45850.0
2022-10-31 12:10:00,117.19,117.95,117.14,117.76,72342.0,109.9873,110.7006,109.9403,110.5222,72342.0
2022-10-31 12:20:00,117.74,117.77,117.31,117.46,83662.0,110.5035,110.5316,110.0999,110.2407,83662.0
2022-10-31 12:30:00,117.48,117.52,117.15,117.22,48375.0,110.2594,110.297,109.9497,110.0154,48375.0
2022-10-31 12:40:00,117.22,117.37,116.85,117.35,73379.0,110.0154,110.1562,109.6682,110.1374,73379.0
2022-10-31 12:50:00,117.38,117.44,117.19,117.39,68606.0,110.1656,110.2219,109.9873,110.175,68606.0
2022-10-31 13:00:00,117.41,117.67,117.15,117.67,39967.0,110.1937,110.4378,109.9497,110.4378,39967.0
2022-10-31 13:10:00,117.66,118.17,117.6,118.17,55356.0,110.4284,110.907,110.3721,110.907,55356.0
2022-10-31 13:20:00,118.17,118.22,117.9,118.17,58990.0,110.907,110.954,110.6536,110.907,58990.0
2022-10-31 13:30:00,118.17,118.21,118.0,118.05,61823.0,110.907,110.9446,110.7475,110.7944,61823.0
2022-10-31 13:40:00,118.09,118.09,117.8,117.82,69206.0,110.832,110.832,110.5598,110.5785,69206.0
2022-10-31 13:50:00,117.85,118.03,117.65,118.0,37855.0,110.6067,110.7756,110.419,110.7475,37855.0
2022-10-31 14:00:00,118.01,118.19,117.75,117.8,56912.0,110.7569,110.9258,110.5128,110.5598,56912.0
2022-10-31 14:10:00,117.74,117.94,117.71,117.92,38534.0,110.5035,110.6912,110.4753,110.6724,38534.0
2022-10-31 14:20:00,117.91,118.04,117.85,117.87,42796.0,110.663,110.785,110.6067,110.6255,42796.0
2022-10-31 14:30:00,117.89,118.31,117.85,118.22,52361.0,110.6442,111.0384,110.6067,110.954,52361.0
2022-10-31 14:40:00,118.18,118.26,117.96,118.07,46727.0,110.9164,110.9915,110.7099,110.8132,46727.0
2022-10-31 14:50:00,118.08,118.38,117.97,118.15,46686.0,110.8226,111.1041,110.7193,110.8883,46686.0
2022-10-31 15:00:00,118.17,118.17,117.55,117.61,65909.0,110.907,110.907,110.3251,110.3815,65909.0
2022-10-31 15:10:00,117.63,117.89,117.58,117.86,65639.0,110.4002,110.6442,110.3533,110.6161,65639.0
2022-10-31 15:20:00,117.85,117.88,117.62,117.72,68107.0,110.6067,110.6349,110.3908,110.4847,68107.0
2022-10-31 15:30:00,117.74,118.12,117.62,118.1,96051.0,110.5035,110.8601,110.3908,110.8413,96051.0
2022-10-31 15:40:00,118.09,118.13,117.75,117.83,100107.0,110.832,110.8695,110.5128,110.5879,100107.0
2022-10-31 15:50:00,117.8,117.93,117.44,117.69,393320.0,110.5598,110.6818,110.2219,110.4565,393320.0
2022-11-01 09:30:00,119.69,120.63,119.45,119.73,198714.0,112.3336,113.2158,112.1084,112.3712,198714.0
2022-11-01 09:40:00,119.75,119.78,118.56,118.86,115253.0,112.3899,112.4181,111.2731,111.5546,115253.0
2022-11-01 09:50:00,118.84,119.04,118.35,118.86,77235.0,111.5359,111.7236,111.076,111.5546,77235.0
2022-11-01 10:00:00,118.86,119.01,117.27,117.27,84033.0,111.5546,111.6954,110.0623,110.0623,84033.0
2022-11-01 10:10:00,117.24,118.0,117.1,117.64,107256.0,110.0342,110.7475,109.9028,110.4096,107256.0
2022-11-01 10:20:00,117.63,118.0,117.39,117.9,104938.0,110.4002,110.7475,110.175,110.6536,104938.0
2022-11-01 10:30:00,117.96,118.28,117.57,117.6,93805.0,110.7099,111.0103,110.3439,110.3721,93805.0
2022-11-01 10:40:00,117.56,117.56,116.99,117.19,85787.0,110.3345,110.3345,109.7996,109.9873,85787.0
2022-11-01 10:50:00,117.21,117.32,116.75,116.99,76633.0,110.006,110.1093,109.5743,109.7996,76633.0
2022-11-01 11:00:00,117.02,117.28,116.82,117.16,99100.0,109.8277,110.0717,109.64,109.9591,99100.0
2022-11-01 11:10:00,117.21,117.42,117.0,117.01,65802.0,110.006,110.2031,109.8089,109.8183,65802.0
2022-11-01 11:20:00,116.98,117.6,116.98,117.59,64921.0,109.7902,110.3721,109.7902,110.3627,64921.0
2022-11-01 11:30:00,117.59,117.72,117.06,117.26,47684.0,110.3627,110.4847,109.8653,110.053,47684.0
2022-11-01 11:40:00,117.31,117.54,117.18,117.37,53517.0,110.0999,110.3158,109.9779,110.1562,53517.0
2022-11-01 11:50:00,117.36,117.82,117.35,117.76,67662.0,110.1468,110.5785,110.1374,110.5222,67662.0
2022-11-01 12:00:00,117.75,118.38,117.66,118.0,54590.0,110.5128,111.1041,110.4284,110.7475,54590.0
2022-11-01 12:10:00,118.0,118.2,117.74,117.76,64015.0,110.7475,110.9352,110.5035,110.5222,64015.0
2022-11-01 12:20:00,117.76,117.98,117.62,117.67,53768.0,110.5222,110.7287,110.3908,110.4378,53768.0
2022-11-01 12:30:00,117.66,117.7,117.44,117.68,51817.0,110.4284,110.4659,110.2219,110.4471,51817.0
2022-11-01 12:40:00,117.65,117.89,117.55,117.71,49157.0,110.419,110.6442,110.3251,110.4753,49157.0
2022-11-01 12:50:00,117.67,117.93,117.46,117.88,101798.0,110.4378,110.6818,110.2407,110.6349,101798.0
2022-11-01 13:00:00,117.89,117.89,117.36,117.42,59022.0,110.6442,110.6442,110.1468,110.2031,59022.0
2022-11-01 13:10:00,117.42,117.82,117.41,117.7,40284.0,110.2031,110.5785,110.1937,110.4659,40284.0
2022-11-01 13:20:00,117.76,117.87,117.64,117.66,44453.0,110.5222,110.6255,110.4096,110.4284,44453.0
2022-11-01 13:30:00,117.65,117.73,117.43,117.47,30192.0,110.419,110.4941,110.2125,110.2501,30192.0
2022-11-01 13:40:00,117.45,117.83,117.45,117.63,40577.0,110.2313,110.5879,110.2313,110.4002,40577.0
2022-11-01 13:50:00,117.66,117.78,117.36,117.63,46602.0,110.4284,110.541,110.1468,110.4002,46602.0
2022-11-01 14:00:00,117.64,117.71,117.41,117.62,83458.0,110.4096,110.4753,110.1937,110.3908,83458.0
2022-11-01 14:10:00,117.62,117.71,117.45,117.69,38347.0,110.3908,110.4753,110.2313,110.4565,38347.0
2022-11-01 14:20:00,117.69,117.7,117.37,117.47,73338.0,110.4565,110.4659,110.1562,110.2501,73338.0
2022-11-01 14:30:00,117.46,117.7,117.38,117.53,54455.0,110.2407,110.4659,110.1656,110.3064,54455.0
2022-11-01 14:40:00,117.54,117.68,117.3,117.68,127030.0,110.3158,110.4471,110.0905,110.4471,127030.0
2022-11-01 14:50:00,117.68,118.26,117.67,118.16,83748.0,110.4471,110.9915,110.4378,110.8976,83748.0
2022-11-01 15:00:00,118.17,118.34,118.09,118.22,71272.0,110.907,111.0666,110.832,110.954,71272.0
2022-11-01 15:10:00,118.24,118.24,117.77,117.84,54368.0,110.9727,110.9727,110.5316,110.5973,54368.0
2022-11-01 15:20:00,117.85,117.94,117.63,117.67,63817.0,110.6067,110.6912,110.4002,110.4378,63817.0
2022-11-01 15:30:00,117.67,117.93,117.58,117.68,91190.0,110.4378,110.6818,110.3533,110.4471,91190.0
2022-11-01 15:40:00,117.67,117.79,117.54,117.77,82435.0,110.4378,110.5504,110.3158,110.5316,82435.0
2022-11-01 15:50:00,117.76,117.76,117.22,117.3,440505.0,110.5222,110.5222,110.0154,110.0905,440505.0
2022-11-02 09:30:00,118.71,118.71,117.06,118.18,384824.0,111.4138,111.4138,109.8653,110.9164,384824.0
2022-11-02 09:40:00,118.18,118.64,117.81,117.98,205317.0,110.9164,111.3481,110.5692,110.7287,205317.0
2022-11-02 09:50:00,117.97,118.28,117.4,117.6,162395.0,110.7193,111.0103,110.1844,110.3721,162395.0
2022-11-02 10:00:00,117.62,117.72,117.06,117.35,194677.0,110.3908,110.4847,109.8653,110.1374,194677.0
2022-11-02 10:10:00,117.4,117.49,117.0,117.47,103716.0,110.1844,110.2688,109.8089,110.2501,103716.0
2022-11-02 10:20:00,117.5,117.56,117.0,117.13,65459.0,110.2782,110.3345,109.8089,109.931,65459.0
2022-11-02 10:30:00,117.13,117.5,116.99,117.44,104434.0,109.931,110.2782,109.7996,110.2219,104434.0
2022-11-02 10:40:00,117.45,117.57,117.21,117.28,76831.0,110.2313,110.3439,110.006,110.0717,76831.0
2022-11-02 10:50:00,117.28,117.59,117.04,117.34,79290.0,110.0717,110.3627,109.8465,110.128,79290.0
2022-11-02 11:00:00,117.34,117.64,117.33,117.34,101337.0,110.128,110.4096,110.1187,110.128,101337.0
2022-11-02 11:10:00,117.33,117.37,117.03,117.08,60148.0,110.1187,110.1562,109.8371,109.884,60148.0
2022-11-02 11:20:00,117.08,117.18,116.91,117.04,68325.0,109.884,109.9779,109.7245,109.8465,68325.0
2022-11-02 11:30:00,117.05,117.3,116.91,116.92,84718.0,109.8559,110.0905,109.7245,109.7339,84718.0
2022-11-02 11:40:00,116.92,117.16,116.88,116.94,70167.0,109.7339,109.9591,109.6963,109.7526,70167.0
2022-11-02 11:50:00,116.95,117.27,116.88,116.96,49335.0,109.762,110.0623,109.6963,109.7714,49335.0
2022-11-02 12:00:00,117.0,117.01,116.56,116.6,59476.0,109.8089,109.8183,109.396,109.4335,59476.0
2022-11-02 12:10:00,116.6,116.69,116.43,116.45,50422.0,109.4335,109.518,109.274,109.2927,50422.0
2022-11-02 12:20:00,116.47,116.54,116.05,116.1,105406.0,109.3115,109.3772,108.9173,108.9643,105406.0
2022-11-02 12:30:00,116.1,116.27,115.86,115.88,150385.0,108.9643,109.1238,108.739,108.7578,150385.0
2022-11-02 12:40:00,115.87,116.04,115.87,115.9,45230.0,108.7484,108.9079,108.7484,108.7766,45230.0
2022-11-02 12:50:00,115.91,116.18,115.88,116.09,97189.0,108.7859,109.0393,108.7578,108.9549,97189.0
2022-11-02 13:00:00,116.11,116.14,115.83,115.91,84950.0,108.9736,109.0018,108.7109,108.7859,84950.0
2022-11-02 13:10:00,115.91,116.15,115.88,116.11,86820.0,108.7859,109.0112,108.7578,108.9736,86820.0
2022-11-02 13:20:00,116.09,116.11,115.79,116.05,167254.0,108.9549,108.9736,108.6733,108.9173,167254.0
2022-11-02 13:30:00,116.08,116.21,115.8,115.92,139884.0,108.9455,109.0675,108.6827,108.7953,139884.0
2022-11-02 13:40:00,115.92,116.56,115.92,116.54,126379.0,108.7953,109.396,108.7953,109.3772,126379.0
2022-11-02 13:50:00,116.54,116.78,116.42,116.67,110812.0,109.3772,109.6025,109.2646,109.4992,110812.0
2022-11-02 14:00:00,116.7,118.64,116.26,118.31,419740.0,109.5274,111.3481,109.1144,111.0384,419740.0
2022-11-02 14:10:00,118.28,118.51,117.46,117.79,117309.0,111.0103,111.2261,110.2407,110.5504,117309.0
2022-11-02 14:20:00,117.79,118.66,117.66,118.63,222675.0,110.5504,111.3669,110.4284,111.3388,222675.0
2022-11-02 14:30:00,118.68,118.79,115.83,116.95,237331.0,111.3857,111.4889,108.7109,109.762,237331.0
2022-11-02 14:40:00,116.79,118.22,116.52,117.21,197611.0,109.6119,110.954,109.3584,110.006,197611.0
2022-11-02 14:50:00,117.14,117.42,115.28,115.82,290251.0,109.9403,110.2031,108.1947,108.7015,290251.0
2022-11-02 15:00:00,115.84,116.81,115.59,116.67,183421.0,108.7202,109.6306,108.4856,109.4992,183421.0
2022-11-02 15:10:00,116.65,116.65,115.22,115.27,174369.0,109.4805,109.4805,108.1383,108.1853,174369.0
2022-11-02 15:20:00,115.24,115.25,113.58,113.84,329874.0,108.1571,108.1665,106.5991,106.8432,329874.0
2022-11-02 15:30:00,113.83,113.87,113.43,113.61,427513.0,106.8338,106.8713,106.4584,106.6273,427513.0
2022-11-02 15:40:00,113.59,113.59,112.62,112.93,430289.0,106.6085,106.6085,105.6981,105.9891,430289.0
2022-11-02 15:50:00,112.93,112.95,112.25,112.57,982846.0,105.9891,106.0079,105.3509,105.6512,982846.0
2022-11-03 09:30:00,104.38,105.2,102.56,104.06,2231740.0,97.9646,98.7342,96.2565,97.6643,2231740.0
2022-11-03 09:40:00,104.02,104.06,102.55,102.69,861983.0,97.6267,97.6643,96.2471,96.3785,861983.0
2022-11-03 09:50:00,102.67,102.94,102.12,102.22,971888.0,96.3597,96.6131,95.8435,95.9374,971888.0
2022-11-03 10:00:00,102.28,102.88,101.93,102.42,796500.0,95.9937,96.5568,95.6652,96.1251,796500.0
2022-11-03 10:10:00,102.4,103.09,102.21,103.01,649071.0,96.1063,96.7539,95.928,96.6788,649071.0
2022-11-03 10:20:00,103.0,104.75,102.51,104.62,854750.0,96.6694,98.3119,96.2095,98.1898,854750.0
2022-11-03 10:30:00,104.62,104.67,103.53,104.01,568269.0,98.1898,98.2368,97.1668,97.6173,568269.0
2022-11-03 10:40:00,104.0,105.53,103.67,105.4,524893.0,97.608,99.0439,97.2982,98.9219,524893.0
2022-11-03 10:50:00,105.38,105.57,104.86,105.23,387197.0,98.9031,99.0815,98.4151,98.7624,387197.0
2022-11-03 11:00:00,105.24,105.47,104.27,104.32,325871.0,98.7717,98.9876,97.8614,97.9083,325871.0
2022-11-03 11:10:00,104.3,104.44,103.37,103.71,379393.0,97.8895,98.0209,97.0167,97.3358,379393.0
2022-11-03 11:20:00,103.73,104.1,103.5,103.68,261495.0,97.3545,97.7018,97.1387,97.3076,261495.0
2022-11-03 11:30:00,103.68,103.84,103.05,103.72,332877.0,97.3076,97.4578,96.7163,97.3452,332877.0
2022-11-03 11:40:00,103.75,104.45,103.51,104.2,304300.0,97.3733,98.0303,97.1481,97.7957,304300.0
2022-11-03 11:50:00,104.2,104.36,103.75,104.13,260241.0,97.7957,97.9458,97.3733,97.73,260241.0
2022-11-03 12:00:00,104.14,104.33,103.75,103.94,230764.0,97.7393,97.9177,97.3733,97.5516,230764.0
2022-11-03 12:10:00,103.89,104.13,103.75,103.93,271586.0,97.5047,97.73,97.3733,97.5423,271586.0
2022-11-03 12:20:00,103.93,104.32,103.74,104.2,316560.0,97.5423,97.9083,97.3639,97.7957,316560.0
2022-11-03 12:30:00,104.2,104.4,104.04,104.2,432584.0,97.7957,97.9834,97.6455,97.7957,432584.0
2022-11-03 12:40:00,104.21,105.32,104.15,105.09,364098.0,97.805,98.8468,97.7487,98.631,364098.0
2022-11-03 12:50:00,105.07,105.64,104.9,105.58,260279.0,98.6122,99.1472,98.4526,99.0908,260279.0
2022-11-03 13:00:00,105.56,105.92,105.27,105.42,386474.0,99.0721,99.4099,98.7999,98.9407,386474.0
2022-11-03 13:10:00,105.4,106.5,105.32,105.63,447606.0,98.9219,99.9543,98.8468,99.1378,447606.0
2022-11-03 13:20:00,105.62,105.64,104.73,105.01,226987.0,99.1284,99.1472,98.2931,98.5559,226987.0
2022-11-03 13:30:00,104.99,105.39,104.98,105.33,157326.0,98.5371,98.9125,98.5277,98.8562,157326.0
2022-11-03 13:40:00,105.32,105.4,104.99,105.2,125513.0,98.8468,98.9219,98.5371,98.7342,125513.0
2022-11-03 13:50:00,105.19,105.3,104.78,104.79,141249.0,98.7248,98.828,98.34,98.3494,141249.0
2022-11-03 14:00:00,104.79,104.94,104.56,104.84,183305.0,98.3494,98.4902,98.1335,98.3963,183305.0
2022-11-03 14:10:00,104.82,105.26,104.81,104.87,179797.0,98.3776,98.7905,98.3682,98.4245,179797.0
2022-11-03 14:20:00,104.88,105.24,104.73,105.19,168207.0,98.4339,98.7717,98.2931,98.7248,168207.0
2022-11-03 14:30:00,105.2,105.75,105.13,105.22,185466.0,98.7342,99.2504,98.6685,98.753,185466.0
2022-11-03 14:40:00,105.23,105.45,104.96,105.4,197784.0,98.7624,98.9688,98.5089,98.9219,197784.0
2022-11-03 14:50:00,105.4,105.78,105.38,105.67,182302.0,98.9219,99.2785,98.9031,99.1753,182302.0
2022-11-03 15:00:00,105.67,105.67,105.23,105.36,214330.0,99.1753,99.1753,98.7624,98.8844,214330.0
2022-11-03 15:10:00,105.34,105.71,105.3,105.36,209112.0,98.8656,99.2129,98.828,98.8844,209112.0
2022-11-03 15:20:00,105.35,105.81,105.31,105.61,232083.0,98.875,99.3067,98.8374,99.119,232083.0
2022-11-03 15:30:00,105.6,105.67,105.08,105.11,266349.0,99.1096,99.1753,98.6216,98.6497,266349.0
2022-11-03 15:40:00,105.11,105.24,104.47,104.5,408371.0,98.6497,98.7717,98.0491,98.0772,408371.0
2022-11-03 15:50:00,104.49,104.56,103.79,103.95,1041142.0,98.0678,98.1335,97.4109,97.561,1041142.0
2022-11-04 09:30:00,106.62,107.5,106.13,106.5,765908.0,100.0669,100.8928,99.607,99.9543,765908.0
2022-11-04 09:40:00,106.51,106.77,105.22,105.48,290618.0,99.9637,100.2077,98.753,98.997,290618.0
2022-11-04 09:50:00,105.5,106.61,105.26,106.58,253678.0,99.0158,100.0575,98.7905,100.0294,253678.0
2022-11-04 10:00:00,106.6,106.8,105.67,105.88,275701.0,100.0481,100.2359,99.1753,99.3724,275701.0
2022-11-04 10:10:00,105.89,106.94,105.82,106.35,337920.0,99.3818,100.3673,99.3161,99.8135,337920.0
2022-11-04 10:20:00,106.35,106.71,106.19,106.21,242854.0,99.8135,100.1514,99.6633,99.6821,242854.0
2022-11-04 10:30:00,106.24,106.98,106.17,106.69,277048.0,99.7103,100.4048,99.6446,100.1326,277048.0
2022-11-04 10:40:00,106.69,107.1,106.12,106.46,172603.0,100.1326,100.5174,99.5977,99.9168,172603.0
2022-11-04 10:50:00,106.45,106.6,105.47,106.2,220609.0,99.9074,100.0481,98.9876,99.6727,220609.0
2022-11-04 11:00:00,106.22,106.46,105.88,106.1,149432.0,99.6915,99.9168,99.3724,99.5789,149432.0
2022-11-04 11:10:00,106.11,106.2,105.7,105.97,167352.0,99.5883,99.6727,99.2035,99.4569,167352.0
2022-11-04 11:20:00,105.98,106.4,105.58,105.7,105337.0,99.4663,99.8604,99.0908,99.2035,105337.0
2022-11-04 11:30:00,105.69,105.92,105.24,105.27,120976.0,99.1941,99.4099,98.7717,98.7999,120976.0
2022-11-04 11:40:00,105.23,105.4,105.06,105.33,223855.0,98.7624,98.9219,98.6028,98.8562,223855.0
2022-11-04 11:50:00,105.32,105.34,104.78,104.81,166896.0,98.8468,98.8656,98.34,98.3682,166896.0
2022-11-04 12:00:00,104.83,105.29,104.71,105.25,108683.0,98.3869,98.8187,98.2743,98.7811,108683.0
2022-11-04 12:10:00,105.18,106.26,104.99,106.05,111355.0,98.7154,99.729,98.5371,99.532,111355.0
2022-11-04 12:20:00,106.05,106.37,105.68,106.21,136156.0,99.532,99.8323,99.1847,99.6821,136156.0
2022-11-04 12:30:00,106.19,106.19,105.71,105.71,110407.0,99.6633,99.6633,99.2129,99.2129,110407.0
2022-11-04 12:40:00,105.7,105.7,105.12,105.14,174293.0,99.2035,99.2035,98.6591,98.6779,174293.0
2022-11-04 12:50:00,105.15,105.39,104.98,105.19,87330.0,98.6873,98.9125,98.5277,98.7248,87330.0
2022-11-04 13:00:00,105.17,105.38,104.69,104.72,98974.0,98.706,98.9031,98.2555,98.2837,98974.0
2022-11-04 13:10:00,104.74,105.4,104.74,105.33,70351.0,98.3025,98.9219,98.3025,98.8562,70351.0
2022-11-04 13:20:00,105.4,105.51,105.2,105.24,88714.0,98.9219,99.0251,98.7342,98.7717,88714.0
2022-11-04 13:30:00,105.26,105.48,105.07,105.12,117631.0,98.7905,98.997,98.6122,98.6591,117631.0
2022-11-04 13:40:00,105.13,105.21,104.88,105.04,70924.0,98.6685,98.7436,98.4339,98.584,70924.0
2022-11-04 13:50:00,105.08,105.1,104.72,104.8,65318.0,98.6216,98.6403,98.2837,98.3588,65318.0
2022-11-04 14:00:00,104.78,104.93,104.37,104.39,84541.0,98.34,98.4808,97.9552,97.974,84541.0
2022-11-04 14:10:00,104.38,105.0,104.33,105.0,98816.0,97.9646,98.5465,97.9177,98.5465,98816.0
2022-11-04 14:20:00,104.96,105.23,104.78,105.17,71629.0,98.5089,98.7624,98.34,98.706,71629.0
2022-11-04 14:30:00,105.16,105.41,105.02,105.33,76977.0,98.6967,98.9313,98.5653,98.8562,76977.0
2022-11-04 14:40:00,105.33,105.82,105.29,105.67,106821.0,98.8562,99.3161,98.8187,99.1753,106821.0
2022-11-04 14:50:00,105.67,106.05,105.6,105.91,100300.0,99.1753,99.532,99.1096,99.4006,100300.0
2022-11-04 15:00:00,105.93,106.51,105.81,106.47,115531.0,99.4193,99.9637,99.3067,99.9261,115531.0
2022-11-04 15:10:00,106.47,106.8,106.41,106.67,152482.0,99.9261,100.2359,99.8698,100.1138,152482.0
2022-11-04 15:20:00,106.65,106.75,106.35,106.55,130023.0,100.0951,100.1889,99.8135,100.0012,130023.0
2022-11-04 15:30:00,106.57,106.69,106.28,106.41,167893.0,100.02,100.1326,99.7478,99.8698,167893.0
2022-11-04 15:40:00,106.39,106.78,106.22,106.39,207186.0,99.8511,100.2171,99.6915,99.8511,207186.0
2022-11-04 15:50:00,106.41,106.78,106.1,106.78,568964.0,99.8698,100.2171,99.5789,100.2171,568964.0
2022-11-07 09:30:00,107.33,107.61,106.56,107.48,329396.0,100.7333,100.9961,100.0106,100.8741,329396.0
2022-11-07 09:40:00,107.49,107.58,106.65,106.82,188853.0,100.8834,100.9679,100.0951,100.2546,188853.0
2022-11-07 09:50:00,106.86,106.99,106.26,106.45,139591.0,100.2922,100.4142,99.729,99.9074,139591.0
2022-11-07 10:00:00,106.51,107.4,106.42,107.37,111500.0,99.9637,100.799,99.8792,100.7708,111500.0
2022-11-07 10:10:00,107.38,108.19,107.14,107.71,141987.0,100.7802,101.5404,100.555,101.0899,141987.0
2022-11-07 10:20:00,107.71,107.78,107.22,107.43,81137.0,101.0899,101.1556,100.63,100.8271,81137.0
2022-11-07 10:30:00,107.44,107.64,107.16,107.2,71066.0,100.8365,101.0242,100.5737,100.6113,71066.0
2022-11-07 10:40:00,107.25,107.51,106.78,106.93,104422.0,100.6582,100.9022,100.2171,100.3579,104422.0
2022-11-07 10:50:00,106.88,107.59,106.82,107.59,95952.0,100.3109,100.9773,100.2546,100.9773,95952.0
2022-11-07 11:00:00,107.6,107.79,107.26,107.65,103508.0,100.9867,101.165,100.6676,101.0336,103508.0
2022-11-07 11:10:00,107.64,107.7,107.29,107.6,55536.0,101.0242,101.0805,100.6957,100.9867,55536.0
2022-11-07 11:20:00,107.63,108.02,107.55,107.93,102471.0,101.0148,101.3809,100.9398,101.2964,102471.0
2022-11-07 11:30:00,107.93,108.07,107.78,107.88,52855.0,101.2964,101.4278,101.1556,101.2495,52855.0
2022-11-07 11:40:00,107.89,107.89,107.22,107.38,70468.0,101.2589,101.2589,100.63,100.7802,70468.0
2022-11-07 11:50:00,107.37,107.42,106.92,106.93,71728.0,100.7708,100.8178,100.3485,100.3579,71728.0
2022-11-07 12:00:00,106.88,107.21,106.74,107.18,55942.0,100.3109,100.6207,100.1795,100.5925,55942.0
2022-11-07 12:10:00,107.16,107.38,107.0,107.36,49907.0,100.5737,100.7802,100.4236,100.7614,49907.0
2022-11-07 12:20:00,107.33,107.55,107.16,107.49,47571.0,100.7333,100.9398,100.5737,100.8834,47571.0
2022-11-07 12:30:00,107.51,107.76,107.44,107.76,203783.0,100.9022,101.1369,100.8365,101.1369,203783.0
2022-11-07 12:40:00,107.8,108.05,107.73,107.86,80754.0,101.1744,101.409,101.1087,101.2307,80754.0
2022-11-07 12:50:00,107.87,108.05,107.73,108.05,39207.0,101.2401,101.409,101.1087,101.409,39207.0
2022-11-07 13:00:00,108.03,108.6,108.02,108.5,120418.0,101.3903,101.9252,101.3809,101.8314,120418.0
2022-11-07 13:10:00,108.49,108.59,108.19,108.3,92300.0,101.822,101.9158,101.5404,101.6437,92300.0
2022-11-07 13:20:00,108.29,108.57,108.14,108.49,55350.0,101.6343,101.8971,101.4935,101.822,55350.0
2022-11-07 13:30:00,108.52,108.52,108.05,108.14,62832.0,101.8501,101.8501,101.409,101.4935,62832.0
2022-11-07 13:40:00,108.16,108.32,107.92,108.15,73168.0,101.5123,101.6624,101.287,101.5029,73168.0
2022-11-07 13:50:00,108.19,108.39,108.11,108.34,78173.0,101.5404,101.7281,101.4653,101.6812,78173.0
2022-11-07 14:00:00,108.34,108.76,108.34,108.76,70400.0,101.6812,102.0754,101.6812,102.0754,70400.0
2022-11-07 14:10:00,108.73,109.23,108.72,109.23,137965.0,102.0472,102.5165,102.0378,102.5165,137965.0
2022-11-07 14:20:00,109.21,109.39,109.09,109.35,77745.0,102.4977,102.6667,102.3851,102.6291,77745.0
2022-11-07 14:30:00,109.34,109.68,109.3,109.62,83124.0,102.6197,102.9388,102.5822,102.8825,83124.0
2022-11-07 14:40:00,109.61,109.7,109.35,109.5,117117.0,102.8731,102.9576,102.6291,102.7699,117117.0
2022-11-07 14:50:00,109.49,109.55,109.18,109.26,70654.0,102.7605,102.8168,102.4696,102.5447,70654.0
2022-11-07 15:00:00,109.27,109.58,109.26,109.58,83272.0,102.554,102.845,102.5447,102.845,83272.0
2022-11-07 15:10:00,109.58,109.93,109.47,109.89,118287.0,102.845,103.1735,102.7418,103.1359,118287.0
2022-11-07 15:20:00,109.88,110.12,109.77,110.01,156324.0,103.1266,103.3518,103.0233,103.2486,156324.0
2022-11-07 15:30:00,110.0,110.08,109.8,110.0,153185.0,103.2392,103.3143,103.0515,103.2392,153185.0
2022-11-07 15:40:00,110.0,110.28,109.97,110.23,184662.0,103.2392,103.502,103.211,103.455,184662.0
2022-11-07 15:50:00,110.22,110.25,109.87,110.11,469703.0,103.4457,103.4738,103.1172,103.3424,469703.0
2022-11-08 09:30:00,111.5,112.71,111.37,111.88,467502.0,104.647,105.7826,104.525,105.0036,467502.0
2022-11-08 09:40:00,111.88,112.11,111.3,111.61,190037.0,105.0036,105.2195,104.4593,104.7502,190037.0
2022-11-08 09:50:00,111.58,112.46,111.43,112.05,182654.0,104.7221,105.548,104.5813,105.1632,182654.0
2022-11-08 10:00:00,112.02,112.52,111.9,112.52,252853.0,105.135,105.6043,105.0224,105.6043,252853.0
2022-11-08 10:10:00,112.49,113.35,112.31,113.05,245038.0,105.5761,106.3833,105.4072,106.1017,245038.0
2022-11-08 10:20:00,113.03,113.77,113.01,113.63,252737.0,106.0829,106.7775,106.0642,106.6461,252737.0
2022-11-08 10:30:00,113.66,114.55,113.66,114.25,234063.0,106.6742,107.5095,106.6742,107.228,234063.0
2022-11-08 10:40:00,114.31,114.31,113.88,114.07,172728.0,107.2843,107.2843,106.8807,107.059,172728.0
2022-11-08 10:50:00,114.08,114.51,113.83,114.41,145571.0,107.0684,107.472,106.8338,107.3781,145571.0
2022-11-08 11:00:00,114.42,114.84,114.0,114.8,144347.0,107.3875,107.7817,106.9933,107.7442,144347.0
2022-11-08 11:10:00,114.82,114.89,114.3,114.32,112251.0,107.7629,107.8286,107.2749,107.2937,112251.0
2022-11-08 11:20:00,114.31,114.69,114.31,114.38,119389.0,107.2843,107.6409,107.2843,107.35,119389.0
2022-11-08 11:30:00,114.35,114.69,114.19,114.66,126460.0,107.3218,107.6409,107.1717,107.6128,126460.0
2022-11-08 11:40:00,114.68,114.82,113.86,114.02,139650.0,107.6315,107.7629,106.8619,107.0121,139650.0
2022-11-08 11:50:00,114.0,114.3,113.92,114.22,82499.0,106.9933,107.2749,106.9182,107.1998,82499.0
2022-11-08 12:00:00,114.24,114.38,113.86,113.95,95476.0,107.2186,107.35,106.8619,106.9464,95476.0
2022-11-08 12:10:00,113.97,114.04,113.44,113.63,167271.0,106.9652,107.0309,106.4677,106.6461,167271.0
2022-11-08 12:20:00,113.63,113.76,113.53,113.74,83817.0,106.6461,106.7681,106.5522,106.7493,83817.0
2022-11-08 12:30:00,113.74,113.87,113.46,113.63,71770.0,106.7493,106.8713,106.4865,106.6461,71770.0
2022-11-08 12:40:00,113.64,113.66,113.35,113.54,77095.0,106.6555,106.6742,106.3833,106.5616,77095.0
2022-11-08 12:50:00,113.51,113.67,113.12,113.51,72036.0,106.5334,106.6836,106.1674,106.5334,72036.0
2022-11-08 13:00:00,113.48,113.85,113.37,113.71,136181.0,106.5053,106.8525,106.4021,106.7212,136181.0
2022-11-08 13:10:00,113.72,113.78,113.41,113.41,46247.0,106.7305,106.7869,106.4396,106.4396,46247.0
2022-11-08 13:20:00,113.36,113.38,112.41,112.59,112224.0,106.3927,106.4114,105.5011,105.67,112224.0
2022-11-08 13:30:00,112.59,112.7,112.31,112.7,111230.0,105.67,105.7732,105.4072,105.7732,111230.0
2022-11-08 13:40:00,112.69,112.79,112.36,112.38,63378.0,105.7638,105.8577,105.4541,105.4729,63378.0
2022-11-08 13:50:00,112.39,112.65,111.27,111.43,106988.0,105.4823,105.7263,104.4311,104.5813,106988.0
2022-11-08 14:00:00,111.41,111.73,111.2,111.26,90535.0,104.5625,104.8628,104.3654,104.4217,90535.0
2022-11-08 14:10:00,111.25,111.4,110.98,111.08,93359.0,104.4124,104.5531,104.1589,104.2528,93359.0
2022-11-08 14:20:00,111.05,111.1,110.16,110.24,96057.0,104.2246,104.2716,103.3893,103.4644,96057.0
2022-11-08 14:30:00,110.22,110.84,109.92,110.71,150676.0,103.4457,104.0276,103.1641,103.9055,150676.0
2022-11-08 14:40:00,110.7,111.24,110.6,111.19,95939.0,103.8962,104.403,103.8023,104.356,95939.0
2022-11-08 14:50:00,111.18,111.33,111.04,111.12,68903.0,104.3467,104.4874,104.2153,104.2903,68903.0
2022-11-08 15:00:00,111.13,111.74,111.08,111.52,86605.0,104.2997,104.8722,104.2528,104.6658,86605.0
2022-11-08 15:10:00,111.55,111.89,111.51,111.85,68709.0,104.6939,105.013,104.6564,104.9755,68709.0
2022-11-08 15:20:00,111.86,112.43,111.85,112.4,142450.0,104.9849,105.5198,104.9755,105.4917,142450.0
2022-11-08 15:30:00,112.39,113.05,112.37,112.78,158616.0,105.4823,106.1017,105.4635,105.8483,158616.0
2022-11-08 15:40:00,112.8,113.18,112.63,112.98,162568.0,105.8671,106.2237,105.7075,106.036,162568.0
2022-11-08 15:50:00,113.0,113.07,112.52,112.53,377036.0,106.0548,106.1205,105.6043,105.6137,377036.0
2022-11-09 09:30:00,111.17,112.11,110.67,110.89,293336.0,104.3373,105.2195,103.868,104.0745,293336.0
2022-11-09 09:40:00,110.91,112.04,110.91,111.9,153850.0,104.0932,105.1538,104.0932,105.0224,153850.0
2022-11-09 09:50:00,111.89,111.95,111.33,111.54,105870.0,105.013,105.0693,104.4874,104.6845,105870.0
2022-11-09 10:00:00,111.53,112.36,111.22,112.28,191414.0,104.6751,105.4541,104.3842,105.379,191414.0
2022-11-09 10:10:00,112.29,112.57,111.95,112.44,114105.0,105.3884,105.6512,105.0693,105.5292,114105.0
2022-11-09 10:20:00,112.42,112.71,111.88,112.1,125448.0,105.5104,105.7826,105.0036,105.2101,125448.0
2022-11-09 10:30:00,112.07,112.34,111.5,111.85,77548.0,105.182,105.4354,104.647,104.9755,77548.0
2022-11-09 10:40:00,111.88,112.06,111.67,111.88,67004.0,105.0036,105.1726,104.8065,105.0036,67004.0
2022-11-09 10:50:00,111.93,112.32,111.69,112.16,109518.0,105.0506,105.4166,104.8253,105.2664,109518.0
2022-11-09 11:00:00,112.17,112.77,112.15,112.69,110610.0,105.2758,105.8389,105.257,105.7638,110610.0
2022-11-09 11:10:00,112.65,113.07,112.54,112.84,105023.0,105.7263,106.1205,105.6231,105.9046,105023.0
2022-11-09 11:20:00,112.85,113.15,112.68,112.91,110599.0,105.914,106.1956,105.7545,105.9703,110599.0
2022-11-09 11:30:00,112.9,112.94,112.49,112.69,64157.0,105.9609,105.9985,105.5761,105.7638,64157.0
2022-11-09 11:40:00,112.7,113.51,112.69,113.27,114304.0,105.7732,106.5334,105.7638,106.3082,114304.0
2022-11-09 11:50:00,113.26,113.43,112.89,112.94,69460.0,106.2988,106.4584,105.9516,105.9985,69460.0
2022-11-09 12:00:00,112.96,112.99,112.46,112.49,107246.0,106.0173,106.0454,105.548,105.5761,107246.0
2022-11-09 12:10:00,112.49,112.58,112.1,112.32,71445.0,105.5761,105.6606,105.2101,105.4166,71445.0
2022-11-09 12:20:00,112.31,112.41,112.12,112.3,59441.0,105.4072,105.5011,105.2289,105.3978,59441.0
2022-11-09 12:30:00,112.31,112.55,112.21,112.31,48152.0,105.4072,105.6325,105.3133,105.4072,48152.0
2022-11-09 12:40:00,112.31,112.55,112.25,112.52,53515.0,105.4072,105.6325,105.3509,105.6043,53515.0
2022-11-09 12:50:00,112.52,112.54,112.27,112.3,56731.0,105.6043,105.6231,105.3697,105.3978,56731.0
2022-11-09 13:00:00,112.29,112.45,111.84,112.08,77185.0,105.3884,105.5386,104.9661,105.1913,77185.0
2022-11-09 13:10:00,112.09,112.18,111.76,111.79,78918.0,105.2007,105.2852,104.891,104.9192,78918.0
2022-11-09 13:20:00,111.8,111.84,111.37,111.43,53075.0,104.9285,104.9661,104.525,104.5813,53075.0
2022-11-09 13:30:00,111.44,111.45,110.7,110.78,84105.0,104.5907,104.6001,103.8962,103.9712,84105.0
2022-11-09 13:40:00,110.79,110.98,110.57,110.76,88286.0,103.9806,104.1589,103.7741,103.9525,88286.0
2022-11-09 13:50:00,110.77,110.92,110.64,110.92,95453.0,103.9619,104.1026,103.8398,104.1026,95453.0
2022-11-09 14:00:00,110.92,111.19,110.85,111.09,71521.0,104.1026,104.356,104.0369,104.2622,71521.0
2022-11-09 14:10:00,111.1,111.21,110.88,111.01,87561.0,104.2716,104.3748,104.0651,104.1871,87561.0
2022-11-09 14:20:00,111.02,111.12,110.89,110.99,83936.0,104.1965,104.2903,104.0745,104.1683,83936.0
2022-11-09 14:30:00,111.0,111.0,110.38,110.48,106308.0,104.1777,104.1777,103.5958,103.6897,106308.0
2022-11-09 14:40:00,110.47,110.77,110.4,110.56,99472.0,103.6803,103.9619,103.6146,103.7648,99472.0
2022-11-09 14:50:00,110.55,110.55,110.27,110.44,119100.0,103.7554,103.7554,103.4926,103.6521,119100.0
2022-11-09 15:00:00,110.42,110.97,110.35,110.82,95512.0,103.6334,104.1496,103.5677,104.0088,95512.0
2022-11-09 15:10:00,110.8,110.81,110.4,110.59,105987.0,103.99,103.9994,103.6146,103.7929,105987.0
2022-11-09 15:20:00,110.56,110.85,110.44,110.74,146186.0,103.7648,104.0369,103.6521,103.9337,146186.0
2022-11-09 15:30:00,110.75,110.98,110.58,110.74,107671.0,103.9431,104.1589,103.7835,103.9337,107671.0
2022-11-09 15:40:00,110.75,110.89,110.49,110.64,159402.0,103.9431,104.0745,103.6991,103.8398,159402.0
2022-11-09 15:50:00,110.64,111.0,110.42,110.47,719519.0,103.8398,104.1777,103.6334,103.6803,719519.0
2022-11-10 09:30:00,115.91,116.84,115.08,115.37,426455.0,108.7859,109.6588,108.007,108.2791,426455.0
2022-11-10 09:40:00,115.41,115.83,114.52,115.67,205088.0,108.3167,108.7109,107.4814,108.5607,205088.0
2022-11-10 09:50:00,115.67,117.1,115.49,116.96,211003.0,108.5607,109.9028,108.3918,109.7714,211003.0
2022-11-10 10:00:00,116.98,117.16,116.53,116.81,127779.0,109.7902,109.9591,109.3678,109.6306,127779.0
2022-11-10 10:10:00,116.83,116.87,116.46,116.68,102124.0,109.6494,109.6869,109.3021,109.5086,102124.0
2022-11-10 10:20:00,116.65,116.79,116.32,116.58,173096.0,109.4805,109.6119,109.1707,109.4148,173096.0
2022-11-10 10:30:00,116.58,116.64,116.03,116.2,144016.0,109.4148,109.4711,108.8986,109.0581,144016.0
2022-11-10 10:40:00,116.14,116.72,116.09,116.71,101566.0,109.0018,109.5462,108.9549,109.5368,101566.0
2022-11-10 10:50:00,116.68,116.88,116.41,116.6,100202.0,109.5086,109.6963,109.2552,109.4335,100202.0
2022-11-10 11:00:00,116.59,116.83,116.47,116.73,108162.0,109.4241,109.6494,109.3115,109.5555,108162.0
2022-11-10 11:10:00,116.72,117.05,116.56,116.93,93181.0,109.5462,109.8559,109.396,109.7432,93181.0
2022-11-10 11:20:00,116.92,117.39,116.88,117.35,117096.0,109.7339,110.175,109.6963,110.1374,117096.0
2022-11-10 11:30:00,117.35,117.66,117.34,117.59,91687.0,110.1374,110.4284,110.128,110.3627,91687.0
2022-11-10 11:40:00,117.61,117.75,117.33,117.73,101914.0,110.3815,110.5128,110.1187,110.4941,101914.0
2022-11-10 11:50:00,117.73,118.2,117.71,117.93,106073.0,110.4941,110.9352,110.4753,110.6818,106073.0
2022-11-10 12:00:00,117.93,118.2,117.78,117.93,75486.0,110.6818,110.9352,110.541,110.6818,75486.0
2022-11-10 12:10:00,117.87,117.96,117.6,117.76,82643.0,110.6255,110.7099,110.3721,110.5222,82643.0
2022-11-10 12:20:00,117.78,117.8,117.29,117.5,86281.0,110.541,110.5598,110.0811,110.2782,86281.0
2022-11-10 12:30:00,117.5,117.53,117.03,117.05,96246.0,110.2782,110.3064,109.8371,109.8559,96246.0
2022-11-10 12:40:00,117.06,117.52,117.06,117.5,67920.0,109.8653,110.297,109.8653,110.2782,67920.0
2022-11-10 12:50:00,117.52,117.73,117.39,117.39,60357.0,110.297,110.4941,110.175,110.175,60357.0
2022-11-10 13:00:00,117.4,118.06,117.38,118.05,128244.0,110.1844,110.8038,110.1656,110.7944,128244.0
2022-11-10 13:10:00,118.07,118.29,117.88,118.25,72965.0,110.8132,111.0197,110.6349,110.9821,72965.0
2022-11-10 13:20:00,118.3,118.32,117.91,118.02,69511.0,111.029,111.0478,110.663,110.7663,69511.0
2022-11-10 13:30:00,118.04,118.12,117.71,117.93,67855.0,110.785,110.8601,110.4753,110.6818,67855.0
2022-11-10 13:40:00,117.92,118.29,117.77,118.2,80852.0,110.6724,111.0197,110.5316,110.9352,80852.0
2022-11-10 13:50:00,118.2,118.63,118.12,118.47,81561.0,110.9352,111.3388,110.8601,111.1886,81561.0
2022-11-10 14:00:00,118.47,118.57,118.25,118.38,62873.0,111.1886,111.2824,110.9821,111.1041,62873.0
2022-11-10 14:10:00,118.42,118.46,118.2,118.21,55886.0,111.1417,111.1792,110.9352,110.9446,55886.0
2022-11-10 14:20:00,118.23,118.46,118.16,118.39,55519.0,110.9633,111.1792,110.8976,111.1135,55519.0
2022-11-10 14:30:00,118.39,118.54,118.23,118.47,67352.0,111.1135,111.2543,110.9633,111.1886,67352.0
2022-11-10 14:40:00,118.46,118.58,118.35,118.38,65934.0,111.1792,111.2918,111.076,111.1041,65934.0
2022-11-10 14:50:00,118.38,118.77,118.31,118.72,126704.0,111.1041,111.4702,111.0384,111.4232,126704.0
2022-11-10 15:00:00,118.7,118.74,118.46,118.6,180235.0,111.4045,111.442,111.1792,111.3106,180235.0
2022-11-10 15:10:00,118.6,119.12,118.6,118.99,171496.0,111.3106,111.7986,111.3106,111.6766,171496.0
2022-11-10 15:20:00,119.01,119.83,119.0,119.76,207854.0,111.6954,112.465,111.686,112.3993,207854.0
2022-11-10 15:30:00,119.78,120.05,119.7,119.95,237209.0,112.4181,112.6715,112.343,112.5776,237209.0
2022-11-10 15:40:00,119.94,120.34,119.86,120.29,334814.0,112.5682,112.9437,112.4932,112.8967,334814.0
2022-11-10 15:50:00,120.28,121.0,120.28,120.63,903322.0,112.8873,113.5631,112.8873,113.2158,903322.0
2022-11-11 09:30:00,119.1,120.43,118.99,119.86,354755.0,111.7799,113.0281,111.6766,112.4932,354755.0
2022-11-11 09:40:00,119.85,121.32,119.83,120.65,256474.0,112.4838,113.8634,112.465,113.2346,256474.0
2022-11-11 09:50:00,120.67,120.71,119.76,120.3,190720.0,113.2534,113.2909,112.3993,112.9061,190720.0
2022-11-11 10:00:00,120.28,121.13,119.87,120.64,171660.0,112.8873,113.6851,112.5025,113.2252,171660.0
2022-11-11 10:10:00,120.67,121.38,120.46,121.13,132777.0,113.2534,113.9197,113.0563,113.6851,132777.0
2022-11-11 10:20:00,121.11,121.25,120.7,121.18,134929.0,113.6663,113.7977,113.2815,113.732,134929.0
2022-11-11 10:30:00,121.18,121.3,120.84,121.14,172964.0,113.732,113.8447,113.4129,113.6945,172964.0
2022-11-11 10:40:00,121.06,121.44,120.8,121.43,98387.0,113.6194,113.9761,113.3754,113.9667,98387.0
2022-11-11 10:50:00,121.44,121.71,121.23,121.57,117393.0,113.9761,114.2295,113.779,114.0981,117393.0
2022-11-11 11:00:00,121.57,122.16,121.44,121.51,139655.0,114.0981,114.6518,113.9761,114.0418,139655.0
2022-11-11 11:10:00,121.53,121.55,120.56,121.22,105515.0,114.0605,114.0793,113.1501,113.7696,105515.0
2022-11-11 11:20:00,121.24,121.3,120.54,120.6,178550.0,113.7883,113.8447,113.1314,113.1877,178550.0
2022-11-11 11:30:00,120.58,120.75,120.2,120.5,102797.0,113.1689,113.3285,112.8123,113.0938,102797.0
2022-11-11 11:40:00,120.47,121.0,120.43,120.97,56920.0,113.0657,113.5631,113.0281,113.5349,56920.0
2022-11-11 11:50:00,120.97,121.27,120.8,121.16,63910.0,113.5349,113.8165,113.3754,113.7133,63910.0
2022-11-11 12:00:00,121.14,121.16,120.77,121.01,56135.0,113.6945,113.7133,113.3472,113.5725,56135.0
2022-11-11 12:10:00,121.0,121.42,121.0,121.21,61933.0,113.5631,113.9573,113.5631,113.7602,61933.0
2022-11-11 12:20:00,121.2,121.22,120.92,120.97,58145.0,113.7508,113.7696,113.488,113.5349,58145.0
2022-11-11 12:30:00,121.0,121.26,120.64,120.74,160862.0,113.5631,113.8071,113.2252,113.3191,160862.0
2022-11-11 12:40:00,120.76,120.88,120.53,120.58,145662.0,113.3378,113.4505,113.122,113.1689,145662.0
2022-11-11 12:50:00,120.58,121.14,120.48,120.98,216736.0,113.1689,113.6945,113.0751,113.5443,216736.0
2022-11-11 13:00:00,120.98,121.32,120.94,121.06,163880.0,113.5443,113.8634,113.5068,113.6194,163880.0
2022-11-11 13:10:00,121.06,121.25,120.82,121.19,94063.0,113.6194,113.7977,113.3942,113.7414,94063.0
2022-11-11 13:20:00,121.18,121.36,121.06,121.36,74953.0,113.732,113.901,113.6194,113.901,74953.0
2022-11-11 13:30:00,121.36,121.67,121.26,121.41,140407.0,113.901,114.1919,113.8071,113.9479,140407.0
2022-11-11 13:40:00,121.4,121.63,121.07,121.25,121540.0,113.9385,114.1544,113.6288,113.7977,121540.0
2022-11-11 13:50:00,121.24,121.78,121.17,121.58,94475.0,113.7883,114.2952,113.7226,114.1074,94475.0
2022-11-11 14:00:00,121.59,121.71,121.35,121.5,110368.0,114.1168,114.2295,113.8916,114.0324,110368.0
2022-11-11 14:10:00,121.5,121.69,121.19,121.34,92454.0,114.0324,114.2107,113.7414,113.8822,92454.0
2022-11-11 14:20:00,121.34,121.59,121.3,121.55,104898.0,113.8822,114.1168,113.8447,114.0793,104898.0
2022-11-11 14:30:00,121.53,121.79,121.45,121.71,90518.0,114.0605,114.3045,113.9854,114.2295,90518.0
2022-11-11 14:40:00,121.69,122.09,121.6,121.88,198924.0,114.2107,114.5861,114.1262,114.389,198924.0
2022-11-11 14:50:00,121.9,121.94,121.66,121.89,69806.0,114.4078,114.4453,114.1825,114.3984,69806.0
2022-11-11 15:00:00,121.92,121.96,121.09,121.09,105102.0,114.4266,114.4641,113.6476,113.6476,105102.0
2022-11-11 15:10:00,121.09,121.11,120.56,120.77,157209.0,113.6476,113.6663,113.1501,113.3472,157209.0
2022-11-11 15:20:00,120.83,121.41,120.75,121.28,121260.0,113.4035,113.9479,113.3285,113.8259,121260.0
2022-11-11 15:30:00,121.29,121.57,120.99,121.24,185769.0,113.8353,114.0981,113.5537,113.7883,185769.0
2022-11-11 15:40:00,121.24,121.39,121.13,121.29,148570.0,113.7883,113.9291,113.6851,113.8353,148570.0
2022-11-11 15:50:00,121.29,121.64,121.26,121.41,492448.0,113.8353,114.1638,113.8071,113.9479,492448.0
2022-11-14 09:30:00,120.74,121.36,120.26,121.32,298090.0,113.3191,113.901,112.8686,113.8634,298090.0
2022-11-14 09:40:00,121.4,121.42,120.42,120.96,169373.0,113.9385,113.9573,113.0187,113.5256,169373.0
2022-11-14 09:50:00,120.99,121.17,120.43,120.63,114334.0,113.5537,113.7226,113.0281,113.2158,114334.0
2022-11-14 10:00:00,120.68,121.59,120.67,121.38,108194.0,113.2628,114.1168,113.2534,113.9197,108194.0
2022-11-14 10:10:00,121.39,121.86,121.17,121.83,98955.0,113.9291,114.3702,113.7226,114.3421,98955.0
2022-11-14 10:20:00,121.83,122.05,121.52,121.88,113427.0,114.3421,114.5486,114.0511,114.389,113427.0
2022-11-14 10:30:00,121.89,122.36,121.66,122.35,78427.0,114.3984,114.8395,114.1825,114.8301,78427.0
2022-11-14 10:40:00,122.38,122.67,122.18,122.23,76519.0,114.8583,115.1305,114.6706,114.7175,76519.0
2022-11-14 10:50:00,122.23,122.52,122.14,122.39,77118.0,114.7175,114.9897,114.633,114.8677,77118.0
2022-11-14 11:00:00,122.38,122.47,121.79,122.06,103945.0,114.8583,114.9427,114.3045,114.5579,103945.0
2022-11-14 11:10:00,122.09,122.12,121.69,121.89,69094.0,114.5861,114.6143,114.2107,114.3984,69094.0
2022-11-14 11:20:00,121.9,122.14,121.79,122.06,103511.0,114.4078,114.633,114.3045,114.5579,103511.0
2022-11-14 11:30:00,122.03,122.8,121.94,122.71,101616.0,114.5298,115.2525,114.4453,115.168,101616.0
2022-11-14 11:40:00,122.71,123.09,122.53,123.03,95112.0,115.168,115.5246,114.9991,115.4683,95112.0
2022-11-14 11:50:00,123.05,123.21,122.51,122.54,108705.0,115.4871,115.6373,114.9803,115.0084,108705.0
2022-11-14 12:00:00,122.57,123.1,122.36,122.5,196556.0,115.0366,115.534,114.8395,114.9709,196556.0
2022-11-14 12:10:00,122.54,122.6,122.06,122.06,40513.0,115.0084,115.0648,114.5579,114.5579,40513.0
2022-11-14 12:20:00,122.04,122.4,121.77,122.21,110019.0,114.5392,114.877,114.2858,114.6987,110019.0
2022-11-14 12:30:00,122.21,122.46,122.13,122.45,47981.0,114.6987,114.9334,114.6236,114.924,47981.0
2022-11-14 12:40:00,122.44,122.48,122.19,122.36,39160.0,114.9146,114.9521,114.68,114.8395,39160.0
2022-11-14 12:50:00,122.34,122.52,122.12,122.17,92100.0,114.8207,114.9897,114.6143,114.6612,92100.0
2022-11-14 13:00:00,122.15,122.35,122.06,122.34,38687.0,114.6424,114.8301,114.5579,114.8207,38687.0
2022-11-14 13:10:00,122.34,122.48,122.13,122.48,37450.0,114.8207,114.9521,114.6236,114.9521,37450.0
2022-11-14 13:20:00,122.47,122.75,122.44,122.75,51260.0,114.9427,115.2055,114.9146,115.2055,51260.0
2022-11-14 13:30:00,122.76,122.8,122.56,122.72,44929.0,115.2149,115.2525,115.0272,115.1774,44929.0
2022-11-14 13:40:00,122.68,122.72,122.46,122.54,39491.0,115.1398,115.1774,114.9334,115.0084,39491.0
2022-11-14 13:50:00,122.56,122.9,122.53,122.89,55083.0,115.0272,115.3463,114.9991,115.3369,55083.0
2022-11-14 14:00:00,122.89,123.04,122.62,122.82,59122.0,115.3369,115.4777,115.0835,115.2712,59122.0
2022-11-14 14:10:00,122.82,122.93,122.58,122.76,63811.0,115.2712,115.3745,115.046,115.2149,63811.0
2022-11-14 14:20:00,122.76,122.82,122.62,122.81,68151.0,115.2149,115.2712,115.0835,115.2618,68151.0
2022-11-14 14:30:00,122.81,122.85,122.59,122.59,53124.0,115.2618,115.2994,115.0554,115.0554,53124.0
2022-11-14 14:40:00,122.56,122.7,122.34,122.41,90725.0,115.0272,115.1586,114.8207,114.8864,90725.0
2022-11-14 14:50:00,122.41,122.64,122.4,122.51,76358.0,114.8864,115.1023,114.877,114.9803,76358.0
2022-11-14 15:00:00,122.53,122.8,122.52,122.67,116314.0,114.9991,115.2525,114.9897,115.1305,116314.0
2022-11-14 15:10:00,122.68,122.75,121.88,122.03,103503.0,115.1398,115.2055,114.389,114.5298,103503.0
2022-11-14 15:20:00,122.01,122.18,121.9,121.91,83242.0,114.511,114.6706,114.4078,114.4172,83242.0
2022-11-14 15:30:00,121.9,121.97,121.53,121.63,105121.0,114.4078,114.4735,114.0605,114.1544,105121.0
2022-11-14 15:40:00,121.63,121.76,121.33,121.37,139513.0,114.1544,114.2764,113.8728,113.9104,139513.0
2022-11-14 15:50:00,121.38,121.69,120.72,120.79,505225.0,113.9197,114.2107,113.3003,113.366,505225.0
2022-11-15 09:30:00,125.64,126.98,125.31,126.01,537552.0,117.9179,119.1756,117.6082,118.2652,537552.0
2022-11-15 09:40:00,126.0,126.55,125.57,125.76,281025.0,118.2558,118.772,117.8522,118.0305,281025.0
2022-11-15 09:50:00,125.81,126.7,125.79,126.7,185592.0,118.0775,118.9128,118.0587,118.9128,185592.0
2022-11-15 10:00:00,126.7,127.53,126.66,127.51,283483.0,118.9128,119.6917,118.8752,119.673,283483.0
2022-11-15 10:10:00,127.5,127.62,126.95,127.02,388501.0,119.6636,119.7762,119.1474,119.2131,388501.0
2022-11-15 10:20:00,126.99,128.13,126.85,127.64,243682.0,119.1849,120.2549,119.0535,119.795,243682.0
2022-11-15 10:30:00,127.65,127.74,127.1,127.29,151271.0,119.8044,119.8888,119.2882,119.4665,151271.0
2022-11-15 10:40:00,127.29,127.29,126.1,126.27,172443.0,119.4665,119.4665,118.3496,118.5092,172443.0
2022-11-15 10:50:00,126.26,126.5,125.88,125.89,163741.0,118.4998,118.7251,118.1432,118.1525,163741.0
2022-11-15 11:00:00,125.89,126.41,125.5,125.96,152361.0,118.1525,118.6406,117.7865,118.2182,152361.0
2022-11-15 11:10:00,125.95,126.51,125.94,126.26,130357.0,118.2089,118.7344,118.1995,118.4998,130357.0
2022-11-15 11:20:00,126.23,126.59,126.0,126.15,119285.0,118.4716,118.8095,118.2558,118.3966,119285.0
2022-11-15 11:30:00,126.15,126.9,126.15,126.86,104309.0,118.3966,119.1005,118.3966,119.0629,104309.0
2022-11-15 11:40:00,126.89,127.14,126.6,127.05,126358.0,119.0911,119.3257,118.8189,119.2413,126358.0
2022-11-15 11:50:00,127.02,127.32,126.66,127.32,128487.0,119.2131,119.4947,118.8752,119.4947,128487.0
2022-11-15 12:00:00,127.33,127.38,126.92,126.99,104228.0,119.504,119.551,119.1192,119.1849,104228.0
2022-11-15 12:10:00,127.01,127.23,126.65,126.65,68833.0,119.2037,119.4102,118.8658,118.8658,68833.0
2022-11-15 12:20:00,126.64,126.79,126.48,126.62,94836.0,118.8565,118.9972,118.7063,118.8377,94836.0
2022-11-15 12:30:00,126.64,126.73,126.29,126.54,125755.0,118.8565,118.9409,118.528,118.7626,125755.0
2022-11-15 12:40:00,126.54,126.63,126.25,126.51,87713.0,118.7626,118.8471,118.4904,118.7344,87713.0
2022-11-15 12:50:00,126.49,126.49,126.1,126.26,77377.0,118.7157,118.7157,118.3496,118.4998,77377.0
2022-11-15 13:00:00,126.28,126.44,125.99,126.02,75717.0,118.5186,118.6687,118.2464,118.2746,75717.0
2022-11-15 13:10:00,126.06,126.11,125.31,125.35,114678.0,118.3121,118.359,117.6082,117.6457,114678.0
2022-11-15 13:20:00,125.33,125.43,124.37,124.47,165651.0,117.627,117.7208,116.726,116.8198,165651.0
2022-11-15 13:30:00,124.46,124.75,123.5,123.73,162346.0,116.8104,117.0826,115.9094,116.1253,162346.0
2022-11-15 13:40:00,123.75,124.64,123.42,123.98,130349.0,116.1441,116.9794,115.8344,116.3599,130349.0
2022-11-15 13:50:00,124.03,124.89,124.03,124.62,70718.0,116.4069,117.214,116.4069,116.9606,70718.0
2022-11-15 14:00:00,124.61,124.77,123.8,124.34,72390.0,116.9512,117.1014,116.191,116.6978,72390.0
2022-11-15 14:10:00,124.36,125.2,124.31,124.93,100551.0,116.7166,117.505,116.6697,117.2516,100551.0
2022-11-15 14:20:00,124.96,125.52,124.95,125.38,117309.0,117.2797,117.8053,117.2703,117.6739,117309.0
2022-11-15 14:30:00,125.42,125.51,125.05,125.23,83355.0,117.7114,117.7959,117.3642,117.5331,83355.0
2022-11-15 14:40:00,125.28,125.48,125.03,125.11,99169.0,117.58,117.7677,117.3454,117.4205,99169.0
2022-11-15 14:50:00,125.11,125.66,124.89,125.59,93706.0,117.4205,117.9367,117.214,117.871,93706.0
2022-11-15 15:00:00,125.61,125.96,125.44,125.64,104896.0,117.8898,118.2182,117.7302,117.9179,104896.0
2022-11-15 15:10:00,125.65,126.03,125.42,125.96,107500.0,117.9273,118.2839,117.7114,118.2182,107500.0
2022-11-15 15:20:00,125.96,126.17,125.73,125.98,114700.0,118.2182,118.4153,118.0024,118.237,114700.0
2022-11-15 15:30:00,125.97,126.0,125.49,125.93,132457.0,118.2276,118.2558,117.7771,118.1901,132457.0
2022-11-15 15:40:00,125.91,126.03,125.53,125.6,182904.0,118.1713,118.2839,117.8147,117.8804,182904.0
2022-11-15 15:50:00,125.58,126.07,125.2,126.04,672618.0,117.8616,118.3215,117.505,118.2933,672618.0
2022-11-16 09:30:00,123.22,123.84,122.36,123.01,371532.0,115.6467,116.2285,114.8395,115.4496,371532.0
2022-11-16 09:40:00,123.05,123.08,121.53,121.65,286880.0,115.4871,115.5153,114.0605,114.1731,286880.0
2022-11-16 09:50:00,121.65,122.32,121.26,122.04,209070.0,114.1731,114.802,113.8071,114.5392,209070.0
2022-11-16 10:00:00,122.05,122.23,121.54,121.68,127973.0,114.5486,114.7175,114.0699,114.2013,127973.0
2022-11-16 10:10:00,121.7,121.99,120.83,121.02,158971.0,114.2201,114.4922,113.4035,113.5819,158971.0
2022-11-16 10:20:00,121.02,121.53,120.9,121.47,176199.0,113.5819,114.0605,113.4692,114.0042,176199.0
2022-11-16 10:30:00,121.42,121.68,121.1,121.17,88034.0,113.9573,114.2013,113.6569,113.7226,88034.0
2022-11-16 10:40:00,121.17,121.27,120.89,121.21,90788.0,113.7226,113.8165,113.4599,113.7602,90788.0
2022-11-16 10:50:00,121.22,121.22,120.42,120.57,138780.0,113.7696,113.7696,113.0187,113.1595,138780.0
2022-11-16 11:00:00,120.54,120.81,120.43,120.5,119511.0,113.1314,113.3848,113.0281,113.0938,119511.0
2022-11-16 11:10:00,120.5,120.78,120.26,120.7,84285.0,113.0938,113.3566,112.8686,113.2815,84285.0
2022-11-16 11:20:00,120.68,121.48,120.64,121.34,100790.0,113.2628,114.0136,113.2252,113.8822,100790.0
2022-11-16 11:30:00,121.34,121.67,121.21,121.31,127961.0,113.8822,114.1919,113.7602,113.854,127961.0
2022-11-16 11:40:00,121.3,121.67,121.24,121.55,124165.0,113.8447,114.1919,113.7883,114.0793,124165.0
2022-11-16 11:50:00,121.55,121.71,121.07,121.07,240435.0,114.0793,114.2295,113.6288,113.6288,240435.0
2022-11-16 12:00:00,121.08,121.28,120.99,121.19,49368.0,113.6382,113.8259,113.5537,113.7414,49368.0
2022-11-16 12:10:00,121.2,121.2,120.83,121.04,100309.0,113.7508,113.7508,113.4035,113.6006,100309.0
2022-11-16 12:20:00,121.09,121.25,120.85,121.22,63108.0,113.6476,113.7977,113.4223,113.7696,63108.0
2022-11-16 12:30:00,121.21,121.39,121.08,121.24,87430.0,113.7602,113.9291,113.6382,113.7883,87430.0
2022-11-16 12:40:00,121.27,121.9,121.26,121.57,73751.0,113.8165,114.4078,113.8071,114.0981,73751.0
2022-11-16 12:50:00,121.55,121.72,121.29,121.3,61123.0,114.0793,114.2388,113.8353,113.8447,61123.0
2022-11-16 13:00:00,121.31,121.48,121.11,121.47,51752.0,113.854,114.0136,113.6663,114.0042,51752.0
2022-11-16 13:10:00,121.49,121.71,121.31,121.33,57274.0,114.023,114.2295,113.854,113.8728,57274.0
2022-11-16 13:20:00,121.36,121.65,121.36,121.46,45955.0,113.901,114.1731,113.901,113.9948,45955.0
2022-11-16 13:30:00,121.44,121.56,120.85,120.99,69073.0,113.9761,114.0887,113.4223,113.5537,69073.0
2022-11-16 13:40:00,121.01,121.19,120.97,121.12,53641.0,113.5725,113.7414,113.5349,113.6757,53641.0
2022-11-16 13:50:00,121.13,121.29,120.95,121.11,71190.0,113.6851,113.8353,113.5162,113.6663,71190.0
2022-11-16 14:00:00,121.1,121.29,121.09,121.27,98715.0,113.6569,113.8353,113.6476,113.8165,98715.0
2022-11-16 14:10:00,121.26,121.47,121.23,121.47,44369.0,113.8071,114.0042,113.779,114.0042,44369.0
2022-11-16 14:20:00,121.46,121.71,121.44,121.66,45229.0,113.9948,114.2295,113.9761,114.1825,45229.0
2022-11-16 14:30:00,121.68,121.68,121.26,121.44,63237.0,114.2013,114.2013,113.8071,113.9761,63237.0
2022-11-16 14:40:00,121.44,121.54,121.16,121.17,44609.0,113.9761,114.0699,113.7133,113.7226,44609.0
2022-11-16 14:50:00,121.17,121.54,121.13,121.49,66289.0,113.7226,114.0699,113.6851,114.023,66289.0
2022-11-16 15:00:00,121.49,121.56,120.52,120.54,92509.0,114.023,114.0887,113.1126,113.1314,92509.0
2022-11-16 15:10:00,120.56,120.66,120.31,120.37,180329.0,113.1501,113.244,112.9155,112.9718,180329.0
2022-11-16 15:20:00,120.37,120.53,120.13,120.18,122796.0,112.9718,113.122,112.7466,112.7935,122796.0
2022-11-16 15:30:00,120.19,120.47,119.96,120.46,124489.0,112.8029,113.0657,112.587,113.0563,124489.0
2022-11-16 15:40:00,120.46,121.1,120.45,121.0,147974.0,113.0563,113.6569,113.0469,113.5631,147974.0
2022-11-16 15:50:00,121.02,121.42,120.64,120.67,529724.0,113.5819,113.9573,113.2252,113.2534,529724.0
2022-11-17 09:30:00,118.95,120.72,118.71,120.15,270735.0,111.6391,113.3003,111.4138,112.7653,270735.0
2022-11-17 09:40:00,120.15,121.77,119.82,121.77,192489.0,112.7653,114.2858,112.4556,114.2858,192489.0
2022-11-17 09:50:00,121.77,121.77,120.62,120.72,158936.0,114.2858,114.2858,113.2065,113.3003,158936.0
2022-11-17 10:00:00,120.73,120.94,120.24,120.86,150374.0,113.3097,113.5068,112.8498,113.4317,150374.0
2022-11-17 10:10:00,120.87,122.18,120.6,122.17,114503.0,113.4411,114.6706,113.1877,114.6612,114503.0
2022-11-17 10:20:00,122.18,122.24,121.68,121.97,114907.0,114.6706,114.7269,114.2013,114.4735,114907.0
2022-11-17 10:30:00,121.97,122.02,121.39,121.61,68260.0,114.4735,114.5204,113.9291,114.1356,68260.0
2022-11-17 10:40:00,121.58,121.98,121.32,121.34,72452.0,114.1074,114.4829,113.8634,113.8822,72452.0
2022-11-17 10:50:00,121.38,121.61,120.83,120.96,111077.0,113.9197,114.1356,113.4035,113.5256,111077.0
2022-11-17 11:00:00,120.98,121.4,120.82,120.82,76556.0,113.5443,113.9385,113.3942,113.3942,76556.0
2022-11-17 11:10:00,120.8,121.04,120.68,120.9,72039.0,113.3754,113.6006,113.2628,113.4692,72039.0
2022-11-17 11:20:00,120.89,121.31,120.7,121.17,59994.0,113.4599,113.854,113.2815,113.7226,59994.0
2022-11-17 11:30:00,121.18,121.29,120.93,121.17,63939.0,113.732,113.8353,113.4974,113.7226,63939.0
2022-11-17 11:40:00,121.18,121.45,121.15,121.21,53623.0,113.732,113.9854,113.7039,113.7602,53623.0
2022-11-17 11:50:00,121.22,122.15,121.09,121.99,71379.0,113.7696,114.6424,113.6476,114.4922,71379.0
2022-11-17 12:00:00,121.97,122.02,121.62,121.78,58446.0,114.4735,114.5204,114.145,114.2952,58446.0
2022-11-17 12:10:00,121.77,121.92,121.27,121.45,72876.0,114.2858,114.4266,113.8165,113.9854,72876.0
2022-11-17 12:20:00,121.45,121.59,121.32,121.48,74472.0,113.9854,114.1168,113.8634,114.0136,74472.0
2022-11-17 12:30:00,121.48,121.94,121.37,121.94,64590.0,114.0136,114.4453,113.9104,114.4453,64590.0
2022-11-17 12:40:00,121.96,122.19,121.85,122.16,110987.0,114.4641,114.68,114.3609,114.6518,110987.0
2022-11-17 12:50:00,122.19,122.66,122.19,122.59,129684.0,114.68,115.1211,114.68,115.0554,129684.0
2022-11-17 13:00:00,122.58,122.94,122.58,122.92,95945.0,115.046,115.3839,115.046,115.3651,95945.0
2022-11-17 13:10:00,122.89,123.12,122.62,122.79,92373.0,115.3369,115.5528,115.0835,115.2431,92373.0
2022-11-17 13:20:00,122.75,122.83,122.54,122.55,58137.0,115.2055,115.2806,115.0084,115.0178,58137.0
2022-11-17 13:30:00,122.55,122.83,122.38,122.75,45896.0,115.0178,115.2806,114.8583,115.2055,45896.0
2022-11-17 13:40:00,122.77,122.77,122.3,122.32,61962.0,115.2243,115.2243,114.7832,114.802,61962.0
2022-11-17 13:50:00,122.34,122.54,122.26,122.51,67606.0,114.8207,115.0084,114.7457,114.9803,67606.0
2022-11-17 14:00:00,122.47,122.69,121.95,121.95,82061.0,114.9427,115.1492,114.4547,114.4547,82061.0
2022-11-17 14:10:00,121.94,121.96,121.75,121.84,64858.0,114.4453,114.4641,114.267,114.3515,64858.0
2022-11-17 14:20:00,121.83,122.09,121.73,121.97,80815.0,114.3421,114.5861,114.2482,114.4735,80815.0
2022-11-17 14:30:00,121.94,122.16,121.73,121.85,135032.0,114.4453,114.6518,114.2482,114.3609,135032.0
2022-11-17 14:40:00,121.86,122.1,121.76,122.02,75414.0,114.3702,114.5955,114.2764,114.5204,75414.0
2022-11-17 14:50:00,122.01,122.21,121.98,122.01,71185.0,114.511,114.6987,114.4829,114.511,71185.0
2022-11-17 15:00:00,122.03,122.31,121.93,122.04,88288.0,114.5298,114.7926,114.4359,114.5392,88288.0
2022-11-17 15:10:00,122.02,122.05,121.42,121.49,104567.0,114.5204,114.5486,113.9573,114.023,104567.0
2022-11-17 15:20:00,121.52,121.59,121.2,121.25,88939.0,114.0511,114.1168,113.7508,113.7977,88939.0
2022-11-17 15:30:00,121.25,121.65,121.23,121.6,98343.0,113.7977,114.1731,113.779,114.1262,98343.0
2022-11-17 15:40:00,121.6,122.39,121.58,122.34,162083.0,114.1262,114.8677,114.1074,114.8207,162083.0
2022-11-17 15:50:00,122.36,122.95,122.14,122.9,407066.0,114.8395,115.3932,114.633,115.3463,407066.0
2022-11-18 09:30:00,124.0,124.22,122.49,122.9,397692.0,116.3787,116.5852,114.9615,115.3463,397692.0
2022-11-18 09:40:00,122.93,123.49,122.72,122.96,109414.0,115.3745,115.9001,115.1774,115.4026,109414.0
2022-11-18 09:50:00,122.97,123.7,122.91,123.03,82545.0,115.412,116.0971,115.3557,115.4683,82545.0
2022-11-18 10:00:00,123.05,123.22,122.13,122.57,123565.0,115.4871,115.6467,114.6236,115.0366,123565.0
2022-11-18 10:10:00,122.59,123.07,122.52,122.71,67186.0,115.0554,115.5059,114.9897,115.168,67186.0
2022-11-18 10:20:00,122.7,123.13,122.51,123.02,69267.0,115.1586,115.5622,114.9803,115.4589,69267.0
2022-11-18 10:30:00,123.1,123.45,122.95,123.16,92668.0,115.534,115.8625,115.3932,115.5903,92668.0
2022-11-18 10:40:00,123.15,123.49,122.98,123.37,52075.0,115.581,115.9001,115.4214,115.7874,52075.0
2022-11-18 10:50:00,123.37,123.57,122.7,122.81,54705.0,115.7874,115.9751,115.1586,115.2618,54705.0
2022-11-18 11:00:00,122.83,123.11,122.6,123.03,55917.0,115.2806,115.5434,115.0648,115.4683,55917.0
2022-11-18 11:10:00,123.04,123.34,122.87,123.32,68530.0,115.4777,115.7593,115.3182,115.7405,68530.0
2022-11-18 11:20:00,123.31,123.56,123.01,123.37,95383.0,115.7311,115.9658,115.4496,115.7874,95383.0
2022-11-18 11:30:00,123.37,123.54,122.9,122.97,55693.0,115.7874,115.947,115.3463,115.412,55693.0
2022-11-18 11:40:00,122.96,123.21,122.81,122.84,53524.0,115.4026,115.6373,115.2618,115.29,53524.0
2022-11-18 11:50:00,122.86,123.17,122.8,123.03,58953.0,115.3088,115.5997,115.2525,115.4683,58953.0
2022-11-18 12:00:00,123.06,123.26,122.62,122.86,89809.0,115.4965,115.6842,115.0835,115.3088,89809.0
2022-11-18 12:10:00,122.87,123.01,122.3,122.31,65650.0,115.3182,115.4496,114.7832,114.7926,65650.0
2022-11-18 12:20:00,122.35,122.71,122.24,122.71,51268.0,114.8301,115.168,114.7269,115.168,51268.0
2022-11-18 12:30:00,122.71,122.89,122.64,122.85,45660.0,115.168,115.3369,115.1023,115.2994,45660.0
2022-11-18 12:40:00,122.88,122.89,122.55,122.63,31594.0,115.3275,115.3369,115.0178,115.0929,31594.0
2022-11-18 12:50:00,122.66,122.83,122.48,122.77,36367.0,115.1211,115.2806,114.9521,115.2243,36367.0
2022-11-18 13:00:00,122.75,123.17,122.67,123.13,44129.0,115.2055,115.5997,115.1305,115.5622,44129.0
2022-11-18 13:10:00,123.1,123.21,122.97,123.16,72718.0,115.534,115.6373,115.412,115.5903,72718.0
2022-11-18 13:20:00,123.16,123.7,123.08,123.68,54505.0,115.5903,116.0971,115.5153,116.0784,54505.0
2022-11-18 13:30:00,123.72,123.79,123.3,123.32,50334.0,116.1159,116.1816,115.7217,115.7405,50334.0
2022-11-18 13:40:00,123.31,123.44,123.23,123.34,45381.0,115.7311,115.8531,115.656,115.7593,45381.0
2022-11-18 13:50:00,123.34,123.57,123.29,123.55,56245.0,115.7593,115.9751,115.7123,115.9564,56245.0
2022-11-18 14:00:00,123.54,123.89,123.53,123.64,56560.0,115.947,116.2755,115.9376,116.0408,56560.0
2022-11-18 14:10:00,123.65,123.8,123.53,123.56,52037.0,116.0502,116.191,115.9376,115.9658,52037.0
2022-11-18 14:20:00,123.53,123.66,123.31,123.35,39166.0,115.9376,116.0596,115.7311,115.7687,39166.0
2022-11-18 14:30:00,123.36,123.62,123.31,123.62,60451.0,115.778,116.0221,115.7311,116.0221,60451.0
2022-11-18 14:40:00,123.64,123.74,123.42,123.49,44357.0,116.0408,116.1347,115.8344,115.9001,44357.0
2022-11-18 14:50:00,123.5,123.73,123.45,123.67,43455.0,115.9094,116.1253,115.8625,116.069,43455.0
2022-11-18 15:00:00,123.67,123.94,123.63,123.85,53698.0,116.069,116.3224,116.0315,116.2379,53698.0
2022-11-18 15:10:00,123.85,123.91,123.62,123.73,87737.0,116.2379,116.2942,116.0221,116.1253,87737.0
2022-11-18 15:20:00,123.73,124.04,123.46,124.03,79976.0,116.1253,116.4163,115.8719,116.4069,79976.0
2022-11-18 15:30:00,124.05,124.34,123.85,124.33,107859.0,116.4256,116.6978,116.2379,116.6884,107859.0
2022-11-18 15:40:00,124.32,124.43,124.11,124.32,160152.0,116.679,116.7823,116.4819,116.679,160152.0
2022-11-18 15:50:00,124.32,124.49,123.63,123.84,466520.0,116.679,116.8386,116.0315,116.2285,466520.0
2022-11-21 09:30:00,121.1,122.5,120.3,120.51,1805222.0,113.6569,114.9709,112.9061,113.1032,1805222.0
2022-11-21 09:40:00,120.55,121.74,120.43,121.43,209661.0,113.1408,114.2576,113.0281,113.9667,209661.0
2022-11-21 09:50:00,121.4,121.85,121.34,121.47,113642.0,113.9385,114.3609,113.8822,114.0042,113642.0
2022-11-21 10:00:00,121.49,121.67,120.69,120.79,107097.0,114.023,114.1919,113.2721,113.366,107097.0
2022-11-21 10:10:00,120.8,121.28,120.74,120.98,84283.0,113.3754,113.8259,113.3191,113.5443,84283.0
2022-11-21 10:20:00,120.98,121.03,120.65,120.74,75254.0,113.5443,113.5913,113.2346,113.3191,75254.0
2022-11-21 10:30:00,120.71,121.04,120.63,120.71,92168.0,113.2909,113.6006,113.2158,113.2909,92168.0
2022-11-21 10:40:00,120.73,120.85,120.1,120.26,97267.0,113.3097,113.4223,112.7184,112.8686,97267.0
2022-11-21 10:50:00,120.27,120.59,120.26,120.49,112855.0,112.878,113.1783,112.8686,113.0844,112855.0
2022-11-21 11:00:00,120.45,120.63,120.42,120.53,75964.0,113.0469,113.2158,113.0187,113.122,75964.0
2022-11-21 11:10:00,120.5,120.86,120.34,120.74,73810.0,113.0938,113.4317,112.9437,113.3191,73810.0
2022-11-21 11:20:00,120.73,121.01,120.57,120.62,63460.0,113.3097,113.5725,113.1595,113.2065,63460.0
2022-11-21 11:30:00,120.66,120.81,120.46,120.81,73263.0,113.244,113.3848,113.0563,113.3848,73263.0
2022-11-21 11:40:00,120.83,120.94,120.71,120.94,91016.0,113.4035,113.5068,113.2909,113.5068,91016.0
2022-11-21 11:50:00,120.94,121.12,120.37,120.52,54889.0,113.5068,113.6757,112.9718,113.1126,54889.0
2022-11-21 12:00:00,120.55,120.92,120.51,120.75,46548.0,113.1408,113.488,113.1032,113.3285,46548.0
2022-11-21 12:10:00,120.73,120.93,120.52,120.6,66381.0,113.3097,113.4974,113.1126,113.1877,66381.0
2022-11-21 12:20:00,120.58,120.6,120.29,120.32,65106.0,113.1689,113.1877,112.8967,112.9249,65106.0
2022-11-21 12:30:00,120.31,120.73,120.26,120.51,55771.0,112.9155,113.3097,112.8686,113.1032,55771.0
2022-11-21 12:40:00,120.51,120.54,120.28,120.31,45628.0,113.1032,113.1314,112.8873,112.9155,45628.0
2022-11-21 12:50:00,120.3,120.38,120.19,120.32,47082.0,112.9061,112.9812,112.8029,112.9249,47082.0
2022-11-21 13:00:00,120.29,120.6,120.29,120.43,54180.0,112.8967,113.1877,112.8967,113.0281,54180.0
2022-11-21 13:10:00,120.42,120.93,120.41,120.73,78747.0,113.0187,113.4974,113.0094,113.3097,78747.0
2022-11-21 13:20:00,120.76,120.89,120.68,120.75,57223.0,113.3378,113.4599,113.2628,113.3285,57223.0
2022-11-21 13:30:00,120.76,121.17,120.72,121.15,40608.0,113.3378,113.7226,113.3003,113.7039,40608.0
2022-11-21 13:40:00,121.15,121.16,120.65,120.68,69983.0,113.7039,113.7133,113.2346,113.2628,69983.0
2022-11-21 13:50:00,120.66,120.83,120.63,120.74,43220.0,113.244,113.4035,113.2158,113.3191,43220.0
2022-11-21 14:00:00,120.72,120.92,120.72,120.84,38778.0,113.3003,113.488,113.3003,113.4129,38778.0
2022-11-21 14:10:00,120.86,121.01,120.75,120.92,59509.0,113.4317,113.5725,113.3285,113.488,59509.0
2022-11-21 14:20:00,120.91,120.91,120.53,120.76,43290.0,113.4786,113.4786,113.122,113.3378,43290.0
2022-11-21 14:30:00,120.77,120.94,120.75,120.93,49572.0,113.3472,113.5068,113.3285,113.4974,49572.0
2022-11-21 14:40:00,120.92,120.92,120.6,120.69,45820.0,113.488,113.488,113.1877,113.2721,45820.0
2022-11-21 14:50:00,120.68,120.92,120.59,120.59,54354.0,113.2628,113.488,113.1783,113.1783,54354.0
2022-11-21 15:00:00,120.59,120.83,120.55,120.69,60292.0,113.1783,113.4035,113.1408,113.2721,60292.0
2022-11-21 15:10:00,120.68,120.82,120.6,120.76,64528.0,113.2628,113.3942,113.1877,113.3378,64528.0
2022-11-21 15:20:00,120.75,120.87,120.46,120.57,76896.0,113.3285,113.4411,113.0563,113.1595,76896.0
2022-11-21 15:30:00,120.58,120.69,120.38,120.43,78146.0,113.1689,113.2721,112.9812,113.0281,78146.0
2022-11-21 15:40:00,120.44,120.65,120.25,120.63,119165.0,113.0375,113.2346,112.8592,113.2158,119165.0
2022-11-21 15:50:00,120.65,120.8,120.15,120.19,446452.0,113.2346,113.3754,112.7653,112.8029,446452.0
2022-11-22 09:30:00,120.83,121.75,120.78,121.17,236150.0,113.4035,114.267,113.3566,113.7226,236150.0
2022-11-22 09:40:00,121.15,121.21,120.6,120.73,86924.0,113.7039,113.7602,113.1877,113.3097,86924.0
2022-11-22 09:50:00,120.72,120.88,120.23,120.41,111896.0,113.3003,113.4505,112.8404,113.0094,111896.0
2022-11-22 10:00:00,120.36,120.8,120.03,120.34,195415.0,112.9624,113.3754,112.6527,112.9437,195415.0
2022-11-22 10:10:00,120.35,120.62,120.22,120.55,132086.0,112.953,113.2065,112.831,113.1408,132086.0
2022-11-22 10:20:00,120.53,120.86,120.5,120.68,165649.0,113.122,113.4317,113.0938,113.2628,165649.0
2022-11-22 10:30:00,120.69,121.01,120.49,120.94,96437.0,113.2721,113.5725,113.0844,113.5068,96437.0
2022-11-22 10:40:00,120.94,122.05,120.8,122.05,62321.0,113.5068,114.5486,113.3754,114.5486,62321.0
2022-11-22 10:50:00,122.05,122.2,121.89,122.17,104670.0,114.5486,114.6893,114.3984,114.6612,104670.0
2022-11-22 11:00:00,122.18,122.2,121.97,122.16,89775.0,114.6706,114.6893,114.4735,114.6518,89775.0
2022-11-22 11:10:00,122.18,122.32,121.75,121.88,72079.0,114.6706,114.802,114.267,114.389,72079.0
2022-11-22 11:20:00,121.86,121.95,121.62,121.94,35078.0,114.3702,114.4547,114.145,114.4453,35078.0
2022-11-22 11:30:00,121.91,121.97,121.62,121.89,44136.0,114.4172,114.4735,114.145,114.3984,44136.0
2022-11-22 11:40:00,121.9,121.99,121.51,121.62,45468.0,114.4078,114.4922,114.0418,114.145,45468.0
2022-11-22 11:50:00,121.62,121.95,121.48,121.86,43757.0,114.145,114.4547,114.0136,114.3702,43757.0
2022-11-22 12:00:00,121.88,121.93,121.61,121.84,33772.0,114.389,114.4359,114.1356,114.3515,33772.0
2022-11-22 12:10:00,121.88,122.06,121.81,122.01,50807.0,114.389,114.5579,114.3233,114.511,50807.0
2022-11-22 12:20:00,122.03,122.03,121.79,121.9,37462.0,114.5298,114.5298,114.3045,114.4078,37462.0
2022-11-22 12:30:00,121.9,122.19,121.88,122.1,40255.0,114.4078,114.68,114.389,114.5955,40255.0
2022-11-22 12:40:00,122.1,122.13,121.87,121.98,46954.0,114.5955,114.6236,114.3796,114.4829,46954.0
2022-11-22 12:50:00,121.98,122.09,121.81,121.98,37737.0,114.4829,114.5861,114.3233,114.4829,37737.0
2022-11-22 13:00:00,121.99,122.18,121.89,122.04,67906.0,114.4922,114.6706,114.3984,114.5392,67906.0
2022-11-22 13:10:00,122.05,122.27,122.03,122.23,45235.0,114.5486,114.755,114.5298,114.7175,45235.0
2022-11-22 13:20:00,122.23,122.25,122.08,122.13,39634.0,114.7175,114.7363,114.5767,114.6236,39634.0
2022-11-22 13:30:00,122.14,122.19,121.99,122.04,43940.0,114.633,114.68,114.4922,114.5392,43940.0
2022-11-22 13:40:00,122.04,122.05,121.88,121.91,43981.0,114.5392,114.5486,114.389,114.4172,43981.0
2022-11-22 13:50:00,121.91,121.93,121.81,121.87,56681.0,114.4172,114.4359,114.3233,114.3796,56681.0
2022-11-22 14:00:00,121.87,121.92,121.7,121.7,58094.0,114.3796,114.4266,114.2201,114.2201,58094.0
2022-11-22 14:10:00,121.72,121.95,121.72,121.81,42959.0,114.2388,114.4547,114.2388,114.3233,42959.0
2022-11-22 14:20:00,121.81,121.95,121.72,121.92,53917.0,114.3233,114.4547,114.2388,114.4266,53917.0
2022-11-22 14:30:00,121.93,122.2,121.88,122.19,68461.0,114.4359,114.6893,114.389,114.68,68461.0
2022-11-22 14:40:00,122.19,122.28,122.05,122.27,57512.0,114.68,114.7644,114.5486,114.755,57512.0
2022-11-22 14:50:00,122.26,122.45,122.26,122.38,59153.0,114.7457,114.924,114.7457,114.8583,59153.0
2022-11-22 15:00:00,122.39,122.58,122.35,122.47,50899.0,114.8677,115.046,114.8301,114.9427,50899.0
2022-11-22 15:10:00,122.47,122.62,122.42,122.47,100084.0,114.9427,115.0835,114.8958,114.9427,100084.0
2022-11-22 15:20:00,122.47,122.98,122.47,122.83,102348.0,114.9427,115.4214,114.9427,115.2806,102348.0
2022-11-22 15:30:00,122.83,123.2,122.78,123.18,112462.0,115.2806,115.6279,115.2337,115.6091,112462.0
2022-11-22 15:40:00,123.17,123.43,123.16,123.43,130995.0,115.5997,115.8437,115.5903,115.8437,130995.0
2022-11-22 15:50:00,123.44,123.79,123.18,123.67,483011.0,115.8531,116.1816,115.6091,116.069,483011.0
2022-11-23 09:30:00,123.54,125.23,123.29,125.23,286817.0,115.947,117.5331,115.7123,117.5331,286817.0
2022-11-23 09:40:00,125.2,126.0,125.03,125.65,207173.0,117.505,118.2558,117.3454,117.9273,207173.0
2022-11-23 09:50:00,125.71,126.04,125.52,125.68,126828.0,117.9836,118.2933,117.8053,117.9555,126828.0
2022-11-23 10:00:00,125.69,126.42,125.32,126.21,134476.0,117.9648,118.65,117.6176,118.4529,134476.0
2022-11-23 10:10:00,126.2,126.46,126.11,126.29,100068.0,118.4435,118.6875,118.359,118.528,100068.0
2022-11-23 10:20:00,126.27,126.64,126.17,126.32,191951.0,118.5092,118.8565,118.4153,118.5561,191951.0
2022-11-23 10:30:00,126.32,126.77,126.28,126.53,99116.0,118.5561,118.9785,118.5186,118.7532,99116.0
2022-11-23 10:40:00,126.51,126.69,126.29,126.64,124287.0,118.7344,118.9034,118.528,118.8565,124287.0
2022-11-23 10:50:00,126.63,126.85,126.41,126.77,87564.0,118.8471,119.0535,118.6406,118.9785,87564.0
2022-11-23 11:00:00,126.79,126.97,126.61,126.95,105917.0,118.9972,119.1662,118.8283,119.1474,105917.0
2022-11-23 11:10:00,126.97,127.04,126.41,126.56,118318.0,119.1662,119.2319,118.6406,118.7814,118318.0
2022-11-23 11:20:00,126.58,126.84,126.41,126.53,74397.0,118.8001,119.0442,118.6406,118.7532,74397.0
2022-11-23 11:30:00,126.53,126.58,126.32,126.56,84017.0,118.7532,118.8001,118.5561,118.7814,84017.0
2022-11-23 11:40:00,126.57,126.59,125.95,125.98,63439.0,118.7908,118.8095,118.2089,118.237,63439.0
2022-11-23 11:50:00,125.95,126.19,125.25,125.49,82063.0,118.2089,118.4341,117.5519,117.7771,82063.0
2022-11-23 12:00:00,125.49,125.61,125.37,125.46,59467.0,117.7771,117.8898,117.6645,117.749,59467.0
2022-11-23 12:10:00,125.47,125.48,125.16,125.36,37483.0,117.7584,117.7677,117.4674,117.6551,37483.0
2022-11-23 12:20:00,125.34,125.56,125.31,125.34,35770.0,117.6364,117.8428,117.6082,117.6364,35770.0
2022-11-23 12:30:00,125.36,125.44,125.13,125.26,60800.0,117.6551,117.7302,117.4393,117.5613,60800.0
2022-11-23 12:40:00,125.26,125.28,125.02,125.25,45288.0,117.5613,117.58,117.336,117.5519,45288.0
2022-11-23 12:50:00,125.26,125.26,124.52,124.75,69904.0,117.5613,117.5613,116.8667,117.0826,69904.0
2022-11-23 13:00:00,124.76,124.93,124.67,124.81,48461.0,117.092,117.2516,117.0075,117.1389,48461.0
2022-11-23 13:10:00,124.79,124.85,124.63,124.75,39966.0,117.1202,117.1765,116.97,117.0826,39966.0
2022-11-23 13:20:00,124.79,125.1,124.79,125.09,38691.0,117.1202,117.4111,117.1202,117.4017,38691.0
2022-11-23 13:30:00,125.1,125.24,125.05,125.13,41230.0,117.4111,117.5425,117.3642,117.4393,41230.0
2022-11-23 13:40:00,125.11,125.14,124.87,124.89,43063.0,117.4205,117.4486,117.1952,117.214,43063.0
2022-11-23 13:50:00,124.87,124.87,124.66,124.81,46793.0,117.1952,117.1952,116.9981,117.1389,46793.0
2022-11-23 14:00:00,124.88,125.72,124.44,125.22,139650.0,117.2046,117.993,116.7917,117.5237,139650.0
2022-11-23 14:10:00,125.21,125.24,124.87,125.08,44915.0,117.5143,117.5425,117.1952,117.3923,44915.0
2022-11-23 14:20:00,125.14,125.45,124.99,125.15,53543.0,117.4486,117.7396,117.3079,117.458,53543.0
2022-11-23 14:30:00,125.15,125.18,124.77,124.9,61260.0,117.458,117.4862,117.1014,117.2234,61260.0
2022-11-23 14:40:00,124.89,125.34,124.87,125.28,50532.0,117.214,117.6364,117.1952,117.58,50532.0
2022-11-23 14:50:00,125.25,125.42,125.13,125.15,43007.0,117.5519,117.7114,117.4393,117.458,43007.0
2022-11-23 15:00:00,125.16,125.4,124.94,125.29,47012.0,117.4674,117.6927,117.2609,117.5894,47012.0
2022-11-23 15:10:00,125.28,125.67,125.18,125.58,54430.0,117.58,117.9461,117.4862,117.8616,54430.0
2022-11-23 15:20:00,125.59,125.6,125.21,125.36,55211.0,117.871,117.8804,117.5143,117.6551,55211.0
2022-11-23 15:30:00,125.36,125.38,125.06,125.15,59679.0,117.6551,117.6739,117.3736,117.458,59679.0
2022-11-23 15:40:00,125.16,125.2,124.94,125.04,68954.0,117.4674,117.505,117.2609,117.3548,68954.0
2022-11-23 15:50:00,125.06,125.23,124.86,125.15,208027.0,117.3736,117.5331,117.1859,117.458,208027.0
2022-11-25 09:30:00,124.85,125.33,124.31,124.65,306242.0,117.1765,117.627,116.6697,116.9888,306242.0
2022-11-25 09:40:00,124.64,124.84,124.28,124.44,113564.0,116.9794,117.1671,116.6415,116.7917,113564.0
2022-11-25 09:50:00,124.44,125.08,124.44,124.79,82857.0,116.7917,117.3923,116.7917,117.1202,82857.0
2022-11-25 10:00:00,124.79,125.24,124.75,125.22,74097.0,117.1202,117.5425,117.0826,117.5237,74097.0
2022-11-25 10:10:00,125.2,125.36,124.93,124.93,59988.0,117.505,117.6551,117.2516,117.2516,59988.0
2022-11-25 10:20:00,124.93,125.02,124.65,124.75,75952.0,117.2516,117.336,116.9888,117.0826,75952.0
2022-11-25 10:30:00,124.75,124.96,124.6,124.6,57165.0,117.0826,117.2797,116.9418,116.9418,57165.0
2022-11-25 10:40:00,124.59,124.92,124.55,124.88,51390.0,116.9324,117.2422,116.8949,117.2046,51390.0
2022-11-25 10:50:00,124.86,124.89,124.46,124.54,80251.0,117.1859,117.214,116.8104,116.8855,80251.0
2022-11-25 11:00:00,124.54,124.76,124.45,124.66,41805.0,116.8855,117.092,116.8011,116.9981,41805.0
2022-11-25 11:10:00,124.65,124.73,124.48,124.71,38112.0,116.9888,117.0638,116.8292,117.0451,38112.0
2022-11-25 11:20:00,124.72,124.75,124.52,124.55,59474.0,117.0545,117.0826,116.8667,116.8949,59474.0
2022-11-25 11:30:00,124.56,124.58,124.28,124.3,44291.0,116.9043,116.9231,116.6415,116.6603,44291.0
2022-11-25 11:40:00,124.31,124.34,124.15,124.24,32313.0,116.6697,116.6978,116.5195,116.604,32313.0
2022-11-25 11:50:00,124.25,124.31,124.22,124.27,36345.0,116.6133,116.6697,116.5852,116.6321,36345.0
2022-11-25 12:00:00,124.26,124.27,123.91,123.98,65362.0,116.6227,116.6321,116.2942,116.3599,65362.0
2022-11-25 12:10:00,123.98,124.23,123.88,124.2,77794.0,116.3599,116.5946,116.2661,116.5664,77794.0
2022-11-25 12:20:00,124.2,124.27,124.08,124.26,33148.0,116.5664,116.6321,116.4538,116.6227,33148.0
2022-11-25 12:30:00,124.31,124.31,124.05,124.11,44621.0,116.6697,116.6697,116.4256,116.4819,44621.0
2022-11-25 12:40:00,124.13,124.38,124.07,124.1,32744.0,116.5007,116.7354,116.4444,116.4726,32744.0
2022-11-25 12:50:00,124.12,124.21,123.4,123.44,295465.0,116.4913,116.5758,115.8156,115.8531,295465.0
2022-11-28 09:30:00,122.16,122.95,121.88,122.3,247561.0,114.6518,115.3932,114.389,114.7832,247561.0
2022-11-28 09:40:00,122.28,123.45,122.16,122.6,120916.0,114.7644,115.8625,114.6518,115.0648,120916.0
2022-11-28 09:50:00,122.59,122.7,122.25,122.54,90960.0,115.0554,115.1586,114.7363,115.0084,90960.0
2022-11-28 10:00:00,122.54,122.8,122.26,122.34,110194.0,115.0084,115.2525,114.7457,114.8207,110194.0
2022-11-28 10:10:00,122.34,122.39,121.7,121.76,85757.0,114.8207,114.8677,114.2201,114.2764,85757.0
2022-11-28 10:20:00,121.75,121.81,121.05,121.31,112029.0,114.267,114.3233,113.61,113.854,112029.0
2022-11-28 10:30:00,121.29,121.52,121.29,121.45,69066.0,113.8353,114.0511,113.8353,113.9854,69066.0
2022-11-28 10:40:00,121.4,121.88,121.39,121.73,102445.0,113.9385,114.389,113.9291,114.2482,102445.0
2022-11-28 10:50:00,121.76,121.87,121.36,121.39,59852.0,114.2764,114.3796,113.901,113.9291,59852.0
2022-11-28 11:00:00,121.38,121.71,121.37,121.54,73125.0,113.9197,114.2295,113.9104,114.0699,73125.0
2022-11-28 11:10:00,121.52,122.01,121.46,121.82,73895.0,114.0511,114.511,113.9948,114.3327,73895.0
2022-11-28 11:20:00,121.8,121.81,121.43,121.46,49668.0,114.3139,114.3233,113.9667,113.9948,49668.0
2022-11-28 11:30:00,121.48,121.55,121.34,121.48,66965.0,114.0136,114.0793,113.8822,114.0136,66965.0
2022-11-28 11:40:00,121.42,121.66,121.34,121.6,49556.0,113.9573,114.1825,113.8822,114.1262,49556.0
2022-11-28 11:50:00,121.61,121.74,121.56,121.58,38157.0,114.1356,114.2576,114.0887,114.1074,38157.0
2022-11-28 12:00:00,121.58,121.7,120.94,120.94,112624.0,114.1074,114.2201,113.5068,113.5068,112624.0
2022-11-28 12:10:00,120.92,121.36,120.84,121.33,52056.0,113.488,113.901,113.4129,113.8728,52056.0
2022-11-28 12:20:00,121.3,121.32,121.08,121.08,41347.0,113.8447,113.8634,113.6382,113.6382,41347.0
2022-11-28 12:30:00,121.1,121.27,121.08,121.16,50345.0,113.6569,113.8165,113.6382,113.7133,50345.0
2022-11-28 12:40:00,121.16,121.22,120.96,120.99,51435.0,113.7133,113.7696,113.5256,113.5537,51435.0
2022-11-28 12:50:00,120.99,121.01,120.73,120.78,65183.0,113.5537,113.5725,113.3097,113.3566,65183.0
2022-11-28 13:00:00,120.77,120.92,120.67,120.75,45012.0,113.3472,113.488,113.2534,113.3285,45012.0
2022-11-28 13:10:00,120.71,121.0,120.57,120.99,68631.0,113.2909,113.5631,113.1595,113.5537,68631.0
2022-11-28 13:20:00,121.02,121.16,121.01,121.08,47942.0,113.5819,113.7133,113.5725,113.6382,47942.0
2022-11-28 13:30:00,121.09,121.1,120.82,120.84,62790.0,113.6476,113.6569,113.3942,113.4129,62790.0
2022-11-28 13:40:00,120.85,120.9,120.67,120.8,50368.0,113.4223,113.4692,113.2534,113.3754,50368.0
2022-11-28 13:50:00,120.8,120.86,120.41,120.46,53148.0,113.3754,113.4317,113.0094,113.0563,53148.0
2022-11-28 14:00:00,120.46,120.5,120.09,120.12,63474.0,113.0563,113.0938,112.709,112.7372,63474.0
2022-11-28 14:10:00,120.12,120.14,119.89,119.97,82539.0,112.7372,112.756,112.5213,112.5964,82539.0
2022-11-28 14:20:00,119.98,120.0,119.51,119.6,72965.0,112.6058,112.6246,112.1647,112.2491,72965.0
2022-11-28 14:30:00,119.6,119.83,119.46,119.66,95820.0,112.2491,112.465,112.1177,112.3055,95820.0
2022-11-28 14:40:00,119.66,119.72,119.5,119.72,83393.0,112.3055,112.3618,112.1553,112.3618,83393.0
2022-11-28 14:50:00,119.71,119.86,119.71,119.77,60610.0,112.3524,112.4932,112.3524,112.4087,60610.0
2022-11-28 15:00:00,119.76,119.85,119.52,119.55,60854.0,112.3993,112.4838,112.1741,112.2022,60854.0
2022-11-28 15:10:00,119.54,119.56,119.08,119.22,90307.0,112.1928,112.2116,111.7611,111.8925,90307.0
2022-11-28 15:20:00,119.24,119.3,118.96,119.09,107013.0,111.9113,111.9676,111.6485,111.7705,107013.0
2022-11-28 15:30:00,119.1,119.1,118.84,118.9,138581.0,111.7799,111.7799,111.5359,111.5922,138581.0
2022-11-28 15:40:00,118.9,119.3,118.89,118.98,160973.0,111.5922,111.9676,111.5828,111.6672,160973.0
2022-11-28 15:50:00,118.98,119.69,118.98,119.57,519638.0,111.6672,112.3336,111.6672,112.221,519638.0
2022-11-29 09:30:00,120.44,121.37,120.0,120.96,345205.0,113.0375,113.9104,112.6246,113.5256,345205.0
2022-11-29 09:40:00,120.98,121.14,120.35,120.39,172855.0,113.5443,113.6945,112.953,112.9906,172855.0
2022-11-29 09:50:00,120.39,120.77,120.2,120.7,93688.0,112.9906,113.3472,112.8123,113.2815,93688.0
2022-11-29 10:00:00,120.71,121.2,120.7,121.1,109189.0,113.2909,113.7508,113.2815,113.6569,109189.0
2022-11-29 10:10:00,121.13,121.19,120.47,120.71,72040.0,113.6851,113.7414,113.0657,113.2909,72040.0
2022-11-29 10:20:00,120.73,121.05,120.63,121.05,57236.0,113.3097,113.61,113.2158,113.61,57236.0
2022-11-29 10:30:00,121.05,121.32,120.98,121.26,103766.0,113.61,113.8634,113.5443,113.8071,103766.0
2022-11-29 10:40:00,121.26,121.37,120.84,120.89,88337.0,113.8071,113.9104,113.4129,113.4599,88337.0
2022-11-29 10:50:00,120.9,121.02,120.46,120.6,100297.0,113.4692,113.5819,113.0563,113.1877,100297.0
2022-11-29 11:00:00,120.58,120.58,119.19,119.22,142734.0,113.1689,113.1689,111.8643,111.8925,142734.0
2022-11-29 11:10:00,119.19,119.44,118.85,118.87,149913.0,111.8643,112.099,111.5452,111.564,149913.0
2022-11-29 11:20:00,118.86,118.92,118.34,118.61,171498.0,111.5546,111.6109,111.0666,111.32,171498.0
2022-11-29 11:30:00,118.59,118.88,118.42,118.77,72332.0,111.3012,111.5734,111.1417,111.4702,72332.0
2022-11-29 11:40:00,118.79,118.92,118.66,118.8,71875.0,111.4889,111.6109,111.3669,111.4983,71875.0
2022-11-29 11:50:00,118.81,119.09,118.59,119.01,87023.0,111.5077,111.7705,111.3012,111.6954,87023.0
2022-11-29 12:00:00,119.01,119.25,118.86,118.92,96684.0,111.6954,111.9207,111.5546,111.6109,96684.0
2022-11-29 12:10:00,118.93,119.22,118.9,119.22,49433.0,111.6203,111.8925,111.5922,111.8925,49433.0
2022-11-29 12:20:00,119.24,119.26,118.83,118.91,61478.0,111.9113,111.93,111.5265,111.6016,61478.0
2022-11-29 12:30:00,118.9,119.46,118.82,119.28,80316.0,111.5922,112.1177,111.5171,111.9488,80316.0
2022-11-29 12:40:00,119.26,119.43,119.09,119.14,58958.0,111.93,112.0896,111.7705,111.8174,58958.0
2022-11-29 12:50:00,119.17,119.28,119.04,119.13,45718.0,111.8456,111.9488,111.7236,111.808,45718.0
2022-11-29 13:00:00,119.14,119.15,118.93,119.0,44967.0,111.8174,111.8268,111.6203,111.686,44967.0
2022-11-29 13:10:00,119.01,119.18,118.71,118.79,58304.0,111.6954,111.855,111.4138,111.4889,58304.0
2022-11-29 13:20:00,118.81,118.83,118.45,118.46,58641.0,111.5077,111.5265,111.1698,111.1792,58641.0
2022-11-29 13:30:00,118.43,118.55,118.32,118.49,92425.0,111.1511,111.2637,111.0478,111.2074,92425.0
2022-11-29 13:40:00,118.5,118.84,118.48,118.79,45324.0,111.2168,111.5359,111.198,111.4889,45324.0
2022-11-29 13:50:00,118.78,119.01,118.68,118.97,43126.0,111.4795,111.6954,111.3857,111.6579,43126.0
2022-11-29 14:00:00,118.99,119.25,118.93,118.99,90909.0,111.6766,111.9207,111.6203,111.6766,90909.0
2022-11-29 14:10:00,118.99,119.02,118.9,118.91,25556.0,111.6766,111.7048,111.5922,111.6016,25556.0
2022-11-29 14:20:00,118.91,118.97,118.62,118.67,31576.0,111.6016,111.6579,111.3294,111.3763,31576.0
2022-11-29 14:30:00,118.68,118.68,118.41,118.54,65160.0,111.3857,111.3857,111.1323,111.2543,65160.0
2022-11-29 14:40:00,118.56,118.65,118.4,118.42,35105.0,111.2731,111.3575,111.1229,111.1417,35105.0
2022-11-29 14:50:00,118.44,118.58,118.39,118.58,35740.0,111.1604,111.2918,111.1135,111.2918,35740.0
2022-11-29 15:00:00,118.57,118.7,118.41,118.68,65874.0,111.2824,111.4045,111.1323,111.3857,65874.0
2022-11-29 15:10:00,118.67,118.72,118.55,118.68,59488.0,111.3763,111.4232,111.2637,111.3857,59488.0
2022-11-29 15:20:00,118.68,118.8,118.48,118.75,68932.0,111.3857,111.4983,111.198,111.4514,68932.0
2022-11-29 15:30:00,118.75,118.97,118.7,118.83,66545.0,111.4514,111.6579,111.4045,111.5265,66545.0
2022-11-29 15:40:00,118.84,118.96,118.54,118.63,89144.0,111.5359,111.6485,111.2543,111.3388,89144.0
2022-11-29 15:50:00,118.65,118.7,118.32,118.38,400375.0,111.3575,111.4045,111.0478,111.1041,400375.0
2022-11-30 09:30:00,118.77,119.38,118.1,119.24,372563.0,112.1311,112.707,111.4985,112.5748,372563.0
2022-11-30 09:40:00,119.23,119.47,118.54,118.6,297664.0,112.5654,112.792,111.914,111.9706,297664.0
2022-11-30 09:50:00,118.62,118.75,118.26,118.55,200940.0,111.9895,112.1122,111.6496,111.9234,200940.0
2022-11-30 10:00:00,118.57,118.76,118.07,118.7,161474.0,111.9423,112.1217,111.4702,112.065,161474.0
2022-11-30 10:10:00,118.71,118.86,118.39,118.68,139645.0,112.0745,112.2161,111.7723,112.0461,139645.0
2022-11-30 10:20:00,118.66,119.0,118.49,118.94,80329.0,112.0272,112.3482,111.8668,112.2916,80329.0
2022-11-30 10:30:00,118.94,119.08,118.75,118.95,91026.0,112.2916,112.4238,112.1122,112.301,91026.0
2022-11-30 10:40:00,118.96,119.35,118.64,118.72,253338.0,112.3105,112.6787,112.0084,112.0839,253338.0
2022-11-30 10:50:00,118.71,118.71,118.38,118.57,57919.0,112.0745,112.0745,111.7629,111.9423,57919.0
2022-11-30 11:00:00,118.57,118.67,118.26,118.63,61119.0,111.9423,112.0367,111.6496,111.9989,61119.0
2022-11-30 11:10:00,118.61,118.72,118.34,118.57,65721.0,111.98,112.0839,111.7251,111.9423,65721.0
2022-11-30 11:20:00,118.57,118.94,118.5,118.88,61642.0,111.9423,112.2916,111.8762,112.235,61642.0
2022-11-30 11:30:00,118.88,119.4,118.77,119.37,49133.0,112.235,112.7259,112.1311,112.6976,49133.0
2022-11-30 11:40:00,119.39,119.39,119.13,119.22,35199.0,112.7164,112.7164,112.471,112.5559,35199.0
2022-11-30 11:50:00,119.23,119.36,118.98,118.98,47193.0,112.5654,112.6881,112.3294,112.3294,47193.0
2022-11-30 12:00:00,118.98,119.08,118.86,118.89,63154.0,112.3294,112.4238,112.2161,112.2444,63154.0
2022-11-30 12:10:00,118.91,118.95,118.42,118.43,37803.0,112.2633,112.301,111.8007,111.8101,37803.0
2022-11-30 12:20:00,118.42,118.49,118.19,118.43,81160.0,111.8007,111.8668,111.5835,111.8101,81160.0
2022-11-30 12:30:00,118.43,118.57,118.28,118.34,43253.0,111.8101,111.9423,111.6685,111.7251,43253.0
2022-11-30 12:40:00,118.36,118.73,118.31,118.66,44534.0,111.744,112.0933,111.6968,112.0272,44534.0
2022-11-30 12:50:00,118.67,118.86,118.65,118.72,67117.0,112.0367,112.2161,112.0178,112.0839,67117.0
2022-11-30 13:00:00,118.73,119.08,118.69,119.08,30056.0,112.0933,112.4238,112.0556,112.4238,30056.0
2022-11-30 13:10:00,119.09,119.25,119.02,119.04,32784.0,112.4332,112.5843,112.3671,112.386,32784.0
2022-11-30 13:20:00,119.03,119.1,118.95,119.06,28247.0,112.3766,112.4427,112.301,112.4049,28247.0
2022-11-30 13:30:00,119.07,120.98,118.71,120.88,154760.0,112.4143,114.2176,112.0745,114.1232,154760.0
2022-11-30 13:40:00,120.89,121.1,120.15,120.8,149751.0,114.1326,114.3309,113.434,114.0476,149751.0
2022-11-30 13:50:00,120.76,122.1,120.65,121.92,134364.0,114.0099,115.275,113.906,115.105,134364.0
2022-11-30 14:00:00,121.91,123.12,121.89,122.81,159739.0,115.0956,116.2379,115.0767,115.9453,159739.0
2022-11-30 14:10:00,122.8,124.33,122.72,124.25,171040.0,115.9358,117.3803,115.8603,117.3048,171040.0
2022-11-30 14:20:00,124.25,124.45,123.76,124.05,165159.0,117.3048,117.4936,116.8422,117.116,165159.0
2022-11-30 14:30:00,124.09,124.21,123.8,124.03,152046.0,117.1537,117.267,116.8799,117.0971,152046.0
2022-11-30 14:40:00,124.05,124.15,123.64,124.05,108487.0,117.116,117.2104,116.7289,117.116,108487.0
2022-11-30 14:50:00,124.04,124.4,123.99,124.37,95962.0,117.1065,117.4464,117.0593,117.4181,95962.0
2022-11-30 15:00:00,124.37,124.64,124.13,124.63,112490.0,117.4181,117.673,117.1915,117.6635,112490.0
2022-11-30 15:10:00,124.59,125.19,124.49,124.98,152955.0,117.6258,118.1922,117.5314,117.994,152955.0
2022-11-30 15:20:00,125.0,125.25,124.91,125.22,141940.0,118.0129,118.2489,117.9279,118.2206,141940.0
2022-11-30 15:30:00,125.22,125.84,125.18,125.38,200181.0,118.2206,118.8059,118.1828,118.3716,200181.0
2022-11-30 15:40:00,125.36,125.71,125.17,125.36,219263.0,118.3527,118.6832,118.1734,118.3527,219263.0
2022-11-30 15:50:00,125.36,126.6,125.36,126.54,1073072.0,118.3527,119.5234,118.3527,119.4668,1073072.0
2022-12-01 09:30:00,126.58,127.74,126.25,126.97,384100.0,119.5045,120.5997,119.193,119.8727,384100.0
2022-12-01 09:40:00,126.93,128.07,126.77,128.07,202535.0,119.835,120.9113,119.6839,120.9113,202535.0
2022-12-01 09:50:00,128.04,128.2,127.77,127.87,135167.0,120.8829,121.034,120.628,120.7224,135167.0
2022-12-01 10:00:00,127.89,128.2,126.83,126.85,157240.0,120.7413,121.034,119.7406,119.7595,157240.0
2022-12-01 10:10:00,126.91,127.36,125.68,125.95,167668.0,119.8161,120.2409,118.6548,118.9098,167668.0
2022-12-01 10:20:00,125.99,126.74,125.84,126.24,158511.0,118.9475,119.6556,118.8059,119.1835,158511.0
2022-12-01 10:30:00,126.25,126.44,125.86,126.25,154276.0,119.193,119.3724,118.8248,119.193,154276.0
2022-12-01 10:40:00,126.23,127.0,126.01,127.0,89364.0,119.1741,119.9011,118.9664,119.9011,89364.0
2022-12-01 10:50:00,126.99,127.72,126.98,127.72,89174.0,119.8916,120.5808,119.8822,120.5808,89174.0
2022-12-01 11:00:00,127.72,127.74,126.99,127.19,65002.0,120.5808,120.5997,119.8916,120.0804,65002.0
2022-12-01 11:10:00,127.2,127.2,126.22,126.22,93647.0,120.0899,120.0899,119.1647,119.1647,93647.0
2022-12-01 11:20:00,126.21,126.56,126.21,126.39,80007.0,119.1552,119.4857,119.1552,119.3252,80007.0
2022-12-01 11:30:00,126.4,126.74,126.15,126.72,80016.0,119.3346,119.6556,119.0986,119.6367,80016.0
2022-12-01 11:40:00,126.76,127.0,126.52,126.52,55857.0,119.6745,119.9011,119.4479,119.4479,55857.0
2022-12-01 11:50:00,126.53,126.79,126.35,126.71,47477.0,119.4573,119.7028,119.2874,119.6273,47477.0
2022-12-01 12:00:00,126.7,126.74,126.12,126.29,45299.0,119.6178,119.6556,119.0703,119.2308,45299.0
2022-12-01 12:10:00,126.29,126.56,126.23,126.38,44539.0,119.2308,119.4857,119.1741,119.3157,44539.0
2022-12-01 12:20:00,126.39,126.78,126.39,126.74,58201.0,119.3252,119.6934,119.3252,119.6556,58201.0
2022-12-01 12:30:00,126.74,127.24,126.74,127.23,56203.0,119.6556,120.1277,119.6556,120.1182,56203.0
2022-12-01 12:40:00,127.22,127.43,127.05,127.06,55706.0,120.1088,120.307,119.9483,119.9577,55706.0
2022-12-01 12:50:00,127.07,127.33,126.91,127.02,78736.0,119.9672,120.2126,119.8161,119.9199,78736.0
2022-12-01 13:00:00,127.02,127.25,126.91,127.09,69613.0,119.9199,120.1371,119.8161,119.986,69613.0
2022-12-01 13:10:00,127.09,127.29,126.35,126.44,63318.0,119.986,120.1749,119.2874,119.3724,63318.0
2022-12-01 13:20:00,126.44,126.68,126.43,126.61,54020.0,119.3724,119.599,119.3629,119.5329,54020.0
2022-12-01 13:30:00,126.62,126.89,126.61,126.8,50081.0,119.5423,119.7972,119.5329,119.7122,50081.0
2022-12-01 13:40:00,126.82,127.37,126.82,127.2,40174.0,119.7311,120.2504,119.7311,120.0899,40174.0
2022-12-01 13:50:00,127.21,127.21,127.02,127.16,38998.0,120.0993,120.0993,119.9199,120.0521,38998.0
2022-12-01 14:00:00,127.15,127.2,126.86,127.01,40864.0,120.0427,120.0899,119.7689,119.9105,40864.0
2022-12-01 14:10:00,127.03,127.29,127.0,127.19,63689.0,119.9294,120.1749,119.9011,120.0804,63689.0
2022-12-01 14:20:00,127.19,127.59,127.17,127.55,56762.0,120.0804,120.4581,120.0616,120.4203,56762.0
2022-12-01 14:30:00,127.52,127.63,127.41,127.58,62407.0,120.392,120.4959,120.2881,120.4486,62407.0
2022-12-01 14:40:00,127.58,127.65,127.34,127.64,54079.0,120.4486,120.5147,120.2221,120.5053,54079.0
2022-12-01 14:50:00,127.61,127.76,127.26,127.52,56027.0,120.477,120.6186,120.1465,120.392,56027.0
2022-12-01 15:00:00,127.53,127.81,127.44,127.75,53660.0,120.4014,120.6658,120.3165,120.6091,53660.0
2022-12-01 15:10:00,127.74,127.76,127.29,127.41,55254.0,120.5997,120.6186,120.1749,120.2881,55254.0
2022-12-01 15:20:00,127.42,127.46,127.24,127.34,71766.0,120.2976,120.3354,120.1277,120.2221,71766.0
2022-12-01 15:30:00,127.33,127.62,127.33,127.55,70182.0,120.2126,120.4864,120.2126,120.4203,70182.0
2022-12-01 15:40:00,127.53,127.63,127.1,127.21,81628.0,120.4014,120.4959,119.9955,120.0993,81628.0
2022-12-01 15:50:00,127.22,127.49,126.73,126.81,549268.0,120.1088,120.3637,119.6462,119.7217,549268.0
2022-12-02 09:30:00,123.71,124.88,123.57,124.54,325566.0,116.795,117.8996,116.6628,117.5786,325566.0
2022-12-02 09:40:00,124.51,124.73,123.67,123.79,196761.0,117.5502,117.758,116.7572,116.8705,196761.0
2022-12-02 09:50:00,123.75,124.31,123.5,124.16,224916.0,116.8327,117.3614,116.5967,117.2198,224916.0
2022-12-02 10:00:00,124.14,124.51,123.82,124.44,198802.0,117.2009,117.5502,116.8988,117.4842,198802.0
2022-12-02 10:10:00,124.42,125.48,124.38,125.39,196867.0,117.4653,118.466,117.4275,118.3811,196867.0
2022-12-02 10:20:00,125.38,125.71,125.06,125.33,169739.0,118.3716,118.6832,118.0695,118.3244,169739.0
2022-12-02 10:30:00,125.34,125.56,124.78,124.81,187626.0,118.3339,118.5416,117.8052,117.8335,187626.0
2022-12-02 10:40:00,124.82,125.5,124.82,125.27,88266.0,117.8429,118.4849,117.8429,118.2678,88266.0
2022-12-02 10:50:00,125.26,125.39,124.78,124.81,57241.0,118.2583,118.3811,117.8052,117.8335,57241.0
2022-12-02 11:00:00,124.8,124.87,124.46,124.74,105090.0,117.824,117.8901,117.503,117.7674,105090.0
2022-12-02 11:10:00,124.75,124.89,124.59,124.83,54939.0,117.7768,117.909,117.6258,117.8524,54939.0
2022-12-02 11:20:00,124.83,125.24,124.8,125.1,42409.0,117.8524,118.2394,117.824,118.1073,42409.0
2022-12-02 11:30:00,125.12,125.19,124.91,124.98,81865.0,118.1262,118.1922,117.9279,117.994,81865.0
2022-12-02 11:40:00,124.99,125.41,124.99,125.07,48109.0,118.0034,118.3999,118.0034,118.0789,48109.0
2022-12-02 11:50:00,125.05,125.11,124.85,124.93,43930.0,118.0601,118.1167,117.8712,117.9468,43930.0
2022-12-02 12:00:00,124.95,124.96,124.59,124.6,47964.0,117.9657,117.9751,117.6258,117.6352,47964.0
2022-12-02 12:10:00,124.61,124.97,124.6,124.71,40965.0,117.6447,117.9845,117.6352,117.7391,40965.0
2022-12-02 12:20:00,124.62,124.65,124.03,124.04,54430.0,117.6541,117.6824,117.0971,117.1065,54430.0
2022-12-02 12:30:00,124.04,124.26,123.9,123.95,58323.0,117.1065,117.3142,116.9743,117.0216,58323.0
2022-12-02 12:40:00,123.91,123.91,123.66,123.81,52183.0,116.9838,116.9838,116.7478,116.8894,52183.0
2022-12-02 12:50:00,123.81,123.84,123.57,123.62,62339.0,116.8894,116.9177,116.6628,116.71,62339.0
2022-12-02 13:00:00,123.61,123.76,123.24,123.26,47898.0,116.7006,116.8422,116.3512,116.3701,47898.0
2022-12-02 13:10:00,123.25,123.6,123.12,123.55,60578.0,116.3607,116.6911,116.2379,116.6439,60578.0
2022-12-02 13:20:00,123.52,123.68,123.4,123.59,42113.0,116.6156,116.7666,116.5023,116.6817,42113.0
2022-12-02 13:30:00,123.59,123.75,123.53,123.75,33841.0,116.6817,116.8327,116.625,116.8327,33841.0
2022-12-02 13:40:00,123.74,124.02,123.74,123.94,33434.0,116.8233,117.0876,116.8233,117.0121,33434.0
2022-12-02 13:50:00,123.95,124.03,123.84,123.89,38166.0,117.0216,117.0971,116.9177,116.9649,38166.0
2022-12-02 14:00:00,123.89,123.97,123.71,123.74,31534.0,116.9649,117.0404,116.795,116.8233,31534.0
2022-12-02 14:10:00,123.72,123.91,123.59,123.87,30766.0,116.8044,116.9838,116.6817,116.946,30766.0
2022-12-02 14:20:00,123.89,124.11,123.74,124.05,39467.0,116.9649,117.1726,116.8233,117.116,39467.0
2022-12-02 14:30:00,124.04,124.29,123.94,124.24,33810.0,117.1065,117.3425,117.0121,117.2953,33810.0
2022-12-02 14:40:00,124.26,124.5,124.17,124.47,44635.0,117.3142,117.5408,117.2293,117.5125,44635.0
2022-12-02 14:50:00,124.48,125.02,124.48,125.02,54374.0,117.5219,118.0317,117.5219,118.0317,54374.0
2022-12-02 15:00:00,125.03,125.38,124.96,125.33,85822.0,118.0412,118.3716,117.9751,118.3244,85822.0
2022-12-02 15:10:00,125.34,125.79,125.22,125.62,71015.0,118.3339,118.7587,118.2206,118.5982,71015.0
2022-12-02 15:20:00,125.63,125.63,125.16,125.3,65265.0,118.6076,118.6076,118.1639,118.2961,65265.0
2022-12-02 15:30:00,125.3,125.32,124.84,125.11,83813.0,118.2961,118.315,117.8618,118.1167,83813.0
2022-12-02 15:40:00,125.11,125.17,124.96,125.09,68945.0,118.1167,118.1734,117.9751,118.0978,68945.0
2022-12-02 15:50:00,125.13,125.82,125.06,125.68,297345.0,118.1356,118.787,118.0695,118.6548,297345.0
2022-12-05 09:30:00,124.74,125.46,124.5,125.11,166569.0,117.7674,118.4471,117.5408,118.1167,166569.0
2022-12-05 09:40:00,125.09,125.47,124.74,125.46,72466.0,118.0978,118.4566,117.7674,118.4471,72466.0
2022-12-05 09:50:00,125.43,125.46,124.97,125.08,74541.0,118.4188,118.4471,117.9845,118.0884,74541.0
2022-12-05 10:00:00,125.07,125.07,124.22,124.69,142697.0,118.0789,118.0789,117.2765,117.7202,142697.0
2022-12-05 10:10:00,124.72,125.02,124.5,124.51,57487.0,117.7485,118.0317,117.5408,117.5502,57487.0
2022-12-05 10:20:00,124.51,124.74,124.34,124.42,52398.0,117.5502,117.7674,117.3898,117.4653,52398.0
2022-12-05 10:30:00,124.39,124.75,124.23,124.62,77988.0,117.437,117.7768,117.2859,117.6541,77988.0
2022-12-05 10:40:00,124.65,125.16,124.64,125.09,79955.0,117.6824,118.1639,117.673,118.0978,79955.0
2022-12-05 10:50:00,125.06,125.1,124.52,124.66,41601.0,118.0695,118.1073,117.5597,117.6919,41601.0
2022-12-05 11:00:00,124.68,125.09,124.67,125.09,72927.0,117.7107,118.0978,117.7013,118.0978,72927.0
2022-12-05 11:10:00,125.11,125.33,124.55,124.65,61489.0,118.1167,118.3244,117.588,117.6824,61489.0
2022-12-05 11:20:00,124.65,124.65,124.22,124.47,107068.0,117.6824,117.6824,117.2765,117.5125,107068.0
2022-12-05 11:30:00,124.45,124.5,124.14,124.36,139555.0,117.4936,117.5408,117.2009,117.4086,139555.0
2022-12-05 11:40:00,124.37,124.51,124.29,124.38,59366.0,117.4181,117.5502,117.3425,117.4275,59366.0
2022-12-05 11:50:00,124.37,124.48,124.17,124.26,162828.0,117.4181,117.5219,117.2293,117.3142,162828.0
2022-12-05 12:00:00,124.26,124.26,123.75,123.87,80176.0,117.3142,117.3142,116.8327,116.946,80176.0
2022-12-05 12:10:00,123.81,124.2,123.81,124.18,45990.0,116.8894,117.2576,116.8894,117.2387,45990.0
2022-12-05 12:20:00,124.15,124.36,124.12,124.2,41701.0,117.2104,117.4086,117.182,117.2576,41701.0
2022-12-05 12:30:00,124.19,124.26,123.81,123.88,30403.0,117.2481,117.3142,116.8894,116.9555,30403.0
2022-12-05 12:40:00,123.89,123.96,123.78,123.94,29962.0,116.9649,117.031,116.8611,117.0121,29962.0
2022-12-05 12:50:00,123.94,123.97,123.7,123.79,27920.0,117.0121,117.0404,116.7855,116.8705,27920.0
2022-12-05 13:00:00,123.8,124.09,123.77,123.98,69438.0,116.8799,117.1537,116.8516,117.0499,69438.0
2022-12-05 13:10:00,124.01,124.3,123.86,124.07,51515.0,117.0782,117.352,116.9366,117.1348,51515.0
2022-12-05 13:20:00,124.05,124.07,123.84,123.99,33235.0,117.116,117.1348,116.9177,117.0593,33235.0
2022-12-05 13:30:00,123.97,124.15,123.93,124.13,41643.0,117.0404,117.2104,117.0027,117.1915,41643.0
2022-12-05 13:40:00,124.15,124.16,123.79,123.79,29224.0,117.2104,117.2198,116.8705,116.8705,29224.0
2022-12-05 13:50:00,123.79,123.79,123.14,123.16,60033.0,116.8705,116.8705,116.2568,116.2757,60033.0
2022-12-05 14:00:00,123.14,123.3,123.05,123.27,56933.0,116.2568,116.4079,116.1719,116.3796,56933.0
2022-12-05 14:10:00,123.28,123.52,123.26,123.37,41715.0,116.389,116.6156,116.3701,116.474,41715.0
2022-12-05 14:20:00,123.38,123.43,123.11,123.15,46688.0,116.4834,116.5306,116.2285,116.2663,46688.0
2022-12-05 14:30:00,123.09,123.11,122.82,122.9,57362.0,116.2096,116.2285,115.9547,116.0302,57362.0
2022-12-05 14:40:00,122.9,122.92,122.43,122.73,60989.0,116.0302,116.0491,115.5865,115.8697,60989.0
2022-12-05 14:50:00,122.75,122.95,122.67,122.88,64060.0,115.8886,116.0774,115.8131,116.0114,64060.0
2022-12-05 15:00:00,122.86,123.14,122.77,122.99,63506.0,115.9925,116.2568,115.9075,116.1152,63506.0
2022-12-05 15:10:00,123.01,123.03,122.53,122.64,92513.0,116.1341,116.153,115.6809,115.7848,92513.0
2022-12-05 15:20:00,122.64,122.85,122.49,122.55,103697.0,115.7848,115.983,115.6432,115.6998,103697.0
2022-12-05 15:30:00,122.55,123.05,122.55,122.76,117178.0,115.6998,116.1719,115.6998,115.8981,117178.0
2022-12-05 15:40:00,122.73,122.8,122.53,122.64,134297.0,115.8697,115.9358,115.6809,115.7848,134297.0
2022-12-05 15:50:00,122.69,123.44,122.52,123.32,536181.0,115.832,116.5401,115.6715,116.4268,536181.0
2022-12-06 09:30:00,122.82,123.0,122.18,122.34,218831.0,115.9547,116.1247,115.3505,115.5015,218831.0
2022-12-06 09:40:00,122.33,122.52,121.44,121.81,146435.0,115.4921,115.6715,114.6519,115.0012,146435.0
2022-12-06 09:50:00,121.81,121.9,120.76,120.81,139612.0,115.0012,115.0861,114.0099,114.0571,139612.0
2022-12-06 10:00:00,120.84,121.14,120.22,120.59,108732.0,114.0854,114.3686,113.5,113.8494,108732.0
2022-12-06 10:10:00,120.6,120.84,120.48,120.8,73608.0,113.8588,114.0854,113.7455,114.0476,73608.0
2022-12-06 10:20:00,120.78,121.12,120.51,120.77,88629.0,114.0287,114.3497,113.7738,114.0193,88629.0
2022-12-06 10:30:00,120.78,120.95,120.52,120.72,112311.0,114.0287,114.1892,113.7833,113.9721,112311.0
2022-12-06 10:40:00,120.73,121.3,120.51,121.05,121467.0,113.9815,114.5197,113.7738,114.2837,121467.0
2022-12-06 10:50:00,121.04,121.3,120.88,120.94,35871.0,114.2742,114.5197,114.1232,114.1798,35871.0
2022-12-06 11:00:00,120.93,121.11,120.85,120.93,43210.0,114.1704,114.3403,114.0948,114.1704,43210.0
2022-12-06 11:10:00,120.95,121.2,120.78,120.87,73695.0,114.1892,114.4253,114.0287,114.1137,73695.0
2022-12-06 11:20:00,120.86,121.2,120.85,121.13,50352.0,114.1043,114.4253,114.0948,114.3592,50352.0
2022-12-06 11:30:00,121.19,121.33,120.99,121.07,40987.0,114.4158,114.548,114.227,114.3025,40987.0
2022-12-06 11:40:00,121.09,121.32,121.03,121.14,55167.0,114.3214,114.5386,114.2648,114.3686,55167.0
2022-12-06 11:50:00,121.14,121.19,120.84,120.96,50972.0,114.3686,114.4158,114.0854,114.1987,50972.0
2022-12-06 12:00:00,120.96,121.2,120.92,121.05,26117.0,114.1987,114.4253,114.1609,114.2837,26117.0
2022-12-06 12:10:00,121.06,121.12,120.52,120.54,38673.0,114.2931,114.3497,113.7833,113.8022,38673.0
2022-12-06 12:20:00,120.6,121.05,120.6,120.89,36713.0,113.8588,114.2837,113.8588,114.1326,36713.0
2022-12-06 12:30:00,120.9,121.08,120.84,120.88,25938.0,114.142,114.312,114.0854,114.1232,25938.0
2022-12-06 12:40:00,120.9,120.98,120.81,120.96,33856.0,114.142,114.2176,114.0571,114.1987,33856.0
2022-12-06 12:50:00,120.93,120.97,120.55,120.64,61825.0,114.1704,114.2081,113.8116,113.8966,61825.0
2022-12-06 13:00:00,120.64,120.83,120.49,120.49,57545.0,113.8966,114.076,113.755,113.755,57545.0
2022-12-06 13:10:00,120.5,120.74,120.41,120.7,45677.0,113.7644,113.991,113.6794,113.9532,45677.0
2022-12-06 13:20:00,120.7,120.79,120.44,120.46,38733.0,113.9532,114.0382,113.7078,113.7266,38733.0
2022-12-06 13:30:00,120.46,120.72,120.32,120.63,55256.0,113.7266,113.9721,113.5945,113.8871,55256.0
2022-12-06 13:40:00,120.63,120.84,120.62,120.8,36800.0,113.8871,114.0854,113.8777,114.0476,36800.0
2022-12-06 13:50:00,120.8,120.98,120.46,120.5,55731.0,114.0476,114.2176,113.7266,113.7644,55731.0
2022-12-06 14:00:00,120.5,120.5,120.02,120.07,74541.0,113.7644,113.7644,113.3112,113.3584,74541.0
2022-12-06 14:10:00,120.06,120.22,119.91,120.07,61657.0,113.349,113.5,113.2074,113.3584,61657.0
2022-12-06 14:20:00,120.05,120.11,119.54,119.57,65148.0,113.3396,113.3962,112.8581,112.8864,65148.0
2022-12-06 14:30:00,119.56,119.64,119.1,119.32,95956.0,112.8769,112.9525,112.4427,112.6504,95956.0
2022-12-06 14:40:00,119.34,119.58,119.33,119.46,94462.0,112.6692,112.8958,112.6598,112.7825,94462.0
2022-12-06 14:50:00,119.45,119.55,119.28,119.28,83322.0,112.7731,112.8675,112.6126,112.6126,83322.0
2022-12-06 15:00:00,119.28,119.69,119.25,119.32,91268.0,112.6126,112.9997,112.5843,112.6504,91268.0
2022-12-06 15:10:00,119.32,119.34,118.76,118.82,94684.0,112.6504,112.6692,112.1217,112.1783,94684.0
2022-12-06 15:20:00,118.84,118.96,118.57,118.64,94921.0,112.1972,112.3105,111.9423,112.0084,94921.0
2022-12-06 15:30:00,118.64,119.1,118.64,119.09,121905.0,112.0084,112.4427,112.0084,112.4332,121905.0
2022-12-06 15:40:00,119.07,119.82,118.97,119.75,144021.0,112.4143,113.1224,112.3199,113.0563,144021.0
2022-12-06 15:50:00,119.75,119.97,119.58,119.76,374084.0,113.0563,113.264,112.8958,113.0658,374084.0
2022-12-07 09:30:00,118.5,120.32,118.5,119.75,162059.0,111.8762,113.5945,111.8762,113.0563,162059.0
2022-12-07 09:40:00,119.67,119.77,118.39,118.39,120092.0,112.9808,113.0752,111.7723,111.7723,120092.0
2022-12-07 09:50:00,118.39,118.47,117.92,118.28,110539.0,111.7723,111.8479,111.3286,111.6685,110539.0
2022-12-07 10:00:00,118.26,118.93,118.0,118.67,151133.0,111.6496,112.2822,111.4041,112.0367,151133.0
2022-12-07 10:10:00,118.7,118.82,117.9,118.32,154211.0,112.065,112.1783,111.3097,111.7063,154211.0
2022-12-07 10:20:00,118.31,118.52,117.85,118.51,91482.0,111.6968,111.8951,111.2625,111.8856,91482.0
2022-12-07 10:30:00,118.5,118.62,118.17,118.19,112396.0,111.8762,111.9895,111.5646,111.5835,112396.0
2022-12-07 10:40:00,118.16,118.81,118.12,118.72,91786.0,111.5552,112.1689,111.5174,112.0839,91786.0
2022-12-07 10:50:00,118.73,119.17,118.69,118.95,106908.0,112.0933,112.5087,112.0556,112.301,106908.0
2022-12-07 11:00:00,118.96,119.38,118.95,118.98,100384.0,112.3105,112.707,112.301,112.3294,100384.0
2022-12-07 11:10:00,118.93,119.07,118.37,118.37,77149.0,112.2822,112.4143,111.7535,111.7535,77149.0
2022-12-07 11:20:00,118.36,118.36,117.89,118.17,110605.0,111.744,111.744,111.3003,111.5646,110605.0
2022-12-07 11:30:00,118.14,118.34,118.03,118.12,62218.0,111.5363,111.7251,111.4325,111.5174,62218.0
2022-12-07 11:40:00,118.12,118.71,118.12,118.66,40995.0,111.5174,112.0745,111.5174,112.0272,40995.0
2022-12-07 11:50:00,118.67,118.95,118.66,118.8,53725.0,112.0367,112.301,112.0272,112.1594,53725.0
2022-12-07 12:00:00,118.78,118.89,118.36,118.47,44832.0,112.1405,112.2444,111.744,111.8479,44832.0
2022-12-07 12:10:00,118.46,118.64,118.1,118.39,67147.0,111.8384,112.0084,111.4985,111.7723,67147.0
2022-12-07 12:20:00,118.39,118.48,117.94,118.05,45324.0,111.7723,111.8573,111.3475,111.4513,45324.0
2022-12-07 12:30:00,118.06,118.47,118.06,118.29,43296.0,111.4608,111.8479,111.4608,111.6779,43296.0
2022-12-07 12:40:00,118.31,118.75,118.23,118.67,33230.0,111.6968,112.1122,111.6213,112.0367,33230.0
2022-12-07 12:50:00,118.69,118.75,118.55,118.62,26634.0,112.0556,112.1122,111.9234,111.9895,26634.0
2022-12-07 13:00:00,118.64,118.8,118.49,118.72,31725.0,112.0084,112.1594,111.8668,112.0839,31725.0
2022-12-07 13:10:00,118.72,118.91,118.64,118.89,40057.0,112.0839,112.2633,112.0084,112.2444,40057.0
2022-12-07 13:20:00,118.85,118.85,118.53,118.65,27796.0,112.2066,112.2066,111.9045,112.0178,27796.0
2022-12-07 13:30:00,118.65,118.71,118.49,118.59,40381.0,112.0178,112.0745,111.8668,111.9612,40381.0
2022-12-07 13:40:00,118.61,118.66,118.42,118.47,59322.0,111.98,112.0272,111.8007,111.8479,59322.0
2022-12-07 13:50:00,118.45,118.45,118.04,118.09,37470.0,111.829,111.829,111.4419,111.4891,37470.0
2022-12-07 14:00:00,118.09,118.11,117.76,117.99,61503.0,111.4891,111.508,111.1776,111.3947,61503.0
2022-12-07 14:10:00,117.98,118.35,117.96,118.22,57426.0,111.3853,111.7346,111.3664,111.6118,57426.0
2022-12-07 14:20:00,118.19,118.34,117.94,118.26,41927.0,111.5835,111.7251,111.3475,111.6496,41927.0
2022-12-07 14:30:00,118.26,118.55,118.17,118.53,37143.0,111.6496,111.9234,111.5646,111.9045,37143.0
2022-12-07 14:40:00,118.54,118.56,118.31,118.36,41078.0,111.914,111.9328,111.6968,111.744,41078.0
2022-12-07 14:50:00,118.32,118.42,117.98,118.12,81065.0,111.7063,111.8007,111.3853,111.5174,81065.0
2022-12-07 15:00:00,118.13,118.56,118.12,118.23,62783.0,111.5269,111.9328,111.5174,111.6213,62783.0
2022-12-07 15:10:00,118.22,118.53,118.16,118.23,82418.0,111.6118,111.9045,111.5552,111.6213,82418.0
2022-12-07 15:20:00,118.24,118.33,118.07,118.31,51202.0,111.6307,111.7157,111.4702,111.6968,51202.0
2022-12-07 15:30:00,118.3,118.42,118.15,118.31,59687.0,111.6874,111.8007,111.5458,111.6968,59687.0
2022-12-07 15:40:00,118.32,118.34,118.02,118.07,105872.0,111.7063,111.7251,111.423,111.4702,105872.0
2022-12-07 15:50:00,118.08,118.42,118.02,118.23,272868.0,111.4797,111.8007,111.423,111.6213,272868.0
2022-12-08 09:30:00,118.93,119.13,118.33,118.58,146541.0,112.2822,112.471,111.7157,111.9517,146541.0
2022-12-08 09:40:00,118.59,118.98,118.18,118.6,82356.0,111.9612,112.3294,111.5741,111.9706,82356.0
2022-12-08 09:50:00,118.64,119.37,118.56,119.37,86177.0,112.0084,112.6976,111.9328,112.6976,86177.0
2022-12-08 10:00:00,119.33,119.94,119.28,119.78,86495.0,112.6598,113.2357,112.6126,113.0846,86495.0
2022-12-08 10:10:00,119.76,120.51,119.76,120.28,132209.0,113.0658,113.7738,113.0658,113.5567,132209.0
2022-12-08 10:20:00,120.28,121.19,120.21,121.07,183453.0,113.5567,114.4158,113.4906,114.3025,183453.0
2022-12-08 10:30:00,121.09,122.23,121.08,122.18,357173.0,114.3214,115.3977,114.312,115.3505,357173.0
2022-12-08 10:40:00,122.17,122.35,121.67,121.74,146725.0,115.341,115.511,114.869,114.9351,146725.0
2022-12-08 10:50:00,121.73,121.98,121.49,121.69,81314.0,114.9256,115.1617,114.6991,114.8879,81314.0
2022-12-08 11:00:00,121.7,121.91,121.24,121.25,61157.0,114.8973,115.0956,114.463,114.4725,61157.0
2022-12-08 11:10:00,121.25,121.62,120.98,121.03,75973.0,114.4725,114.8218,114.2176,114.2648,75973.0
2022-12-08 11:20:00,121.05,121.41,120.61,121.41,128380.0,114.2837,114.6235,113.8682,114.6235,128380.0
2022-12-08 11:30:00,121.41,121.71,121.21,121.33,93251.0,114.6235,114.9068,114.4347,114.548,93251.0
2022-12-08 11:40:00,121.33,121.4,121.01,121.4,88663.0,114.548,114.6141,114.2459,114.6141,88663.0
2022-12-08 11:50:00,121.39,121.43,121.13,121.13,46612.0,114.6046,114.6424,114.3592,114.3592,46612.0
2022-12-08 12:00:00,121.16,121.2,120.64,120.86,61796.0,114.3875,114.4253,113.8966,114.1043,61796.0
2022-12-08 12:10:00,120.86,120.93,120.61,120.82,68852.0,114.1043,114.1704,113.8682,114.0665,68852.0
2022-12-08 12:20:00,120.84,120.84,120.4,120.53,107069.0,114.0854,114.0854,113.67,113.7927,107069.0
2022-12-08 12:30:00,120.53,120.69,120.28,120.29,69241.0,113.7927,113.9438,113.5567,113.5661,69241.0
2022-12-08 12:40:00,120.31,120.51,120.29,120.43,59410.0,113.585,113.7738,113.5661,113.6983,59410.0
2022-12-08 12:50:00,120.45,120.53,120.3,120.47,63182.0,113.7172,113.7927,113.5756,113.7361,63182.0
2022-12-08 13:00:00,120.47,120.62,120.38,120.55,53750.0,113.7361,113.8777,113.6511,113.8116,53750.0
2022-12-08 13:10:00,120.57,120.78,120.38,120.74,45331.0,113.8305,114.0287,113.6511,113.991,45331.0
2022-12-08 13:20:00,120.71,121.19,120.64,121.17,73565.0,113.9627,114.4158,113.8966,114.3969,73565.0
2022-12-08 13:30:00,121.18,121.57,121.18,121.57,106988.0,114.4064,114.7746,114.4064,114.7746,106988.0
2022-12-08 13:40:00,121.58,121.81,121.57,121.79,90522.0,114.784,115.0012,114.7746,114.9823,90522.0
2022-12-08 13:50:00,121.78,121.8,121.6,121.65,78387.0,114.9728,114.9917,114.8029,114.8501,78387.0
2022-12-08 14:00:00,121.65,121.66,120.96,121.19,112621.0,114.8501,114.8596,114.1987,114.4158,112621.0
2022-12-08 14:10:00,121.19,121.7,121.13,121.68,76802.0,114.4158,114.8973,114.3592,114.8784,76802.0
2022-12-08 14:20:00,121.68,121.88,121.6,121.62,59533.0,114.8784,115.0673,114.8029,114.8218,59533.0
2022-12-08 14:30:00,121.6,121.67,121.4,121.57,57441.0,114.8029,114.869,114.6141,114.7746,57441.0
2022-12-08 14:40:00,121.56,121.72,121.55,121.61,33341.0,114.7651,114.9162,114.7557,114.8124,33341.0
2022-12-08 14:50:00,121.61,121.8,121.49,121.61,58799.0,114.8124,114.9917,114.6991,114.8124,58799.0
2022-12-08 15:00:00,121.6,121.71,121.33,121.71,53560.0,114.8029,114.9068,114.548,114.9068,53560.0
2022-12-08 15:10:00,121.71,121.9,121.6,121.72,61619.0,114.9068,115.0861,114.8029,114.9162,61619.0
2022-12-08 15:20:00,121.71,122.12,121.62,122.02,99146.0,114.9068,115.2938,114.8218,115.1994,99146.0
2022-12-08 15:30:00,122.03,122.25,121.78,121.79,81199.0,115.2089,115.4166,114.9728,114.9823,81199.0
2022-12-08 15:40:00,121.79,121.96,121.41,121.54,169839.0,114.9823,115.1428,114.6235,114.7463,169839.0
2022-12-08 15:50:00,121.51,121.8,121.31,121.8,410391.0,114.7179,114.9917,114.5291,114.9917,410391.0
2022-12-09 09:30:00,120.6,121.1,119.43,120.51,251158.0,113.8588,114.3309,112.7542,113.7738,251158.0
2022-12-09 09:40:00,120.5,121.17,120.13,120.71,167410.0,113.7644,114.3969,113.4151,113.9627,167410.0
2022-12-09 09:50:00,120.67,120.68,119.9,120.31,77604.0,113.9249,113.9343,113.1979,113.585,77604.0
2022-12-09 10:00:00,120.33,121.09,120.02,120.68,183827.0,113.6039,114.3214,113.3112,113.9343,183827.0
2022-12-09 10:10:00,120.7,120.84,120.09,120.31,85836.0,113.9532,114.0854,113.3773,113.585,85836.0
2022-12-09 10:20:00,120.29,120.51,119.94,120.11,99521.0,113.5661,113.7738,113.2357,113.3962,99521.0
2022-12-09 10:30:00,120.08,120.77,120.06,120.55,84961.0,113.3679,114.0193,113.349,113.8116,84961.0
2022-12-09 10:40:00,120.56,120.62,120.01,120.08,63151.0,113.821,113.8777,113.3018,113.3679,63151.0
2022-12-09 10:50:00,120.05,121.08,120.03,121.08,76697.0,113.3396,114.312,113.3207,114.312,76697.0
2022-12-09 11:00:00,121.09,121.4,120.95,121.15,103440.0,114.3214,114.6141,114.1892,114.3781,103440.0
2022-12-09 11:10:00,121.14,121.18,120.87,120.88,34143.0,114.3686,114.4064,114.1137,114.1232,34143.0
2022-12-09 11:20:00,120.88,120.95,120.66,120.86,98472.0,114.1232,114.1892,113.9155,114.1043,98472.0
2022-12-09 11:30:00,120.86,121.13,120.66,120.81,65695.0,114.1043,114.3592,113.9155,114.0571,65695.0
2022-12-09 11:40:00,120.79,121.26,120.67,121.05,74536.0,114.0382,114.4819,113.9249,114.2837,74536.0
2022-12-09 11:50:00,121.09,121.27,121.03,121.08,58286.0,114.3214,114.4914,114.2648,114.312,58286.0
2022-12-09 12:00:00,121.09,121.11,120.8,120.94,30301.0,114.3214,114.3403,114.0476,114.1798,30301.0
2022-12-09 12:10:00,120.92,121.25,120.92,121.04,51073.0,114.1609,114.4725,114.1609,114.2742,51073.0
2022-12-09 12:20:00,121.04,121.04,120.77,120.85,47355.0,114.2742,114.2742,114.0193,114.0948,47355.0
2022-12-09 12:30:00,120.85,121.32,120.84,121.31,50433.0,114.0948,114.5386,114.0854,114.5291,50433.0
2022-12-09 12:40:00,121.32,121.38,121.01,121.04,48013.0,114.5386,114.5952,114.2459,114.2742,48013.0
2022-12-09 12:50:00,121.05,121.16,120.91,121.1,38784.0,114.2837,114.3875,114.1515,114.3309,38784.0
2022-12-09 13:00:00,121.1,121.1,120.63,120.65,23511.0,114.3309,114.3309,113.8871,113.906,23511.0
2022-12-09 13:10:00,120.65,120.72,120.35,120.7,36780.0,113.906,113.9721,113.6228,113.9532,36780.0
2022-12-09 13:20:00,120.68,120.73,120.37,120.57,33896.0,113.9343,113.9815,113.6417,113.8305,33896.0
2022-12-09 13:30:00,120.52,120.83,120.48,120.82,59722.0,113.7833,114.076,113.7455,114.0665,59722.0
2022-12-09 13:40:00,120.85,120.85,120.67,120.8,24393.0,114.0948,114.0948,113.9249,114.0476,24393.0
2022-12-09 13:50:00,120.81,120.87,120.65,120.75,23202.0,114.0571,114.1137,113.906,114.0004,23202.0
2022-12-09 14:00:00,120.73,120.79,120.39,120.63,33755.0,113.9815,114.0382,113.6605,113.8871,33755.0
2022-12-09 14:10:00,120.62,120.92,120.52,120.8,28282.0,113.8777,114.1609,113.7833,114.0476,28282.0
2022-12-09 14:20:00,120.85,120.87,120.67,120.7,35935.0,114.0948,114.1137,113.9249,113.9532,35935.0
2022-12-09 14:30:00,120.7,120.86,120.62,120.71,24813.0,113.9532,114.1043,113.8777,113.9627,24813.0
2022-12-09 14:40:00,120.72,120.75,120.52,120.6,35607.0,113.9721,114.0004,113.7833,113.8588,35607.0
2022-12-09 14:50:00,120.56,120.84,120.5,120.75,51934.0,113.821,114.0854,113.7644,114.0004,51934.0
2022-12-09 15:00:00,120.77,121.03,120.71,120.86,33086.0,114.0193,114.2648,113.9627,114.1043,33086.0
2022-12-09 15:10:00,120.87,120.96,120.7,120.71,45479.0,114.1137,114.1987,113.9532,113.9627,45479.0
2022-12-09 15:20:00,120.72,120.76,120.46,120.49,74747.0,113.9721,114.0099,113.7266,113.755,74747.0
2022-12-09 15:30:00,120.49,120.55,120.0,120.0,75708.0,113.755,113.8116,113.2923,113.2923,75708.0
2022-12-09 15:40:00,120.0,120.05,119.35,119.35,305105.0,113.2923,113.3396,112.6787,112.6787,305105.0
2022-12-09 15:50:00,119.35,119.35,118.85,119.04,521334.0,112.6787,112.6787,112.2066,112.386,521334.0
2022-12-12 09:30:00,116.12,118.61,116.06,117.64,776693.0,109.6292,111.98,109.5726,111.0643,776693.0
2022-12-12 09:40:00,117.64,118.27,117.46,118.16,217574.0,111.0643,111.659,110.8943,111.5552,217574.0
2022-12-12 09:50:00,118.16,118.5,117.57,117.97,217725.0,111.5552,111.8762,110.9982,111.3758,217725.0
2022-12-12 10:00:00,117.96,118.69,117.78,118.58,175387.0,111.3664,112.0556,111.1964,111.9517,175387.0
2022-12-12 10:10:00,118.55,118.85,118.21,118.44,109735.0,111.9234,112.2066,111.6024,111.8195,109735.0
2022-12-12 10:20:00,118.42,118.94,118.36,118.48,100204.0,111.8007,112.2916,111.744,111.8573,100204.0
2022-12-12 10:30:00,118.52,118.79,118.38,118.79,103801.0,111.8951,112.15,111.7629,112.15,103801.0
2022-12-12 10:40:00,118.81,119.04,118.55,118.65,128146.0,112.1689,112.386,111.9234,112.0178,128146.0
2022-12-12 10:50:00,118.61,118.98,118.48,118.97,106964.0,111.98,112.3294,111.8573,112.3199,106964.0
2022-12-12 11:00:00,118.98,119.65,118.85,119.58,126502.0,112.3294,112.9619,112.2066,112.8958,126502.0
2022-12-12 11:10:00,119.57,119.58,119.11,119.19,103884.0,112.8864,112.8958,112.4521,112.5276,103884.0
2022-12-12 11:20:00,119.22,119.49,119.12,119.16,125433.0,112.5559,112.8109,112.4615,112.4993,125433.0
2022-12-12 11:30:00,119.19,119.79,119.01,119.72,308211.0,112.5276,113.0941,112.3577,113.028,308211.0
2022-12-12 11:40:00,119.73,119.97,119.46,119.8,83157.0,113.0374,113.264,112.7825,113.1035,83157.0
2022-12-12 11:50:00,119.83,119.88,119.66,119.87,61204.0,113.1318,113.1791,112.9714,113.1696,61204.0
2022-12-12 12:00:00,119.89,119.89,119.57,119.64,61640.0,113.1885,113.1885,112.8864,112.9525,61640.0
2022-12-12 12:10:00,119.66,119.67,119.37,119.53,67782.0,112.9714,112.9808,112.6976,112.8486,67782.0
2022-12-12 12:20:00,119.53,119.85,119.27,119.78,77177.0,112.8486,113.1507,112.6032,113.0846,77177.0
2022-12-12 12:30:00,119.82,119.82,119.37,119.56,51969.0,113.1224,113.1224,112.6976,112.8769,51969.0
2022-12-12 12:40:00,119.56,119.78,119.49,119.59,49101.0,112.8769,113.0846,112.8109,112.9053,49101.0
2022-12-12 12:50:00,119.57,119.79,119.57,119.71,42691.0,112.8864,113.0941,112.8864,113.0186,42691.0
2022-12-12 13:00:00,119.73,120.07,119.48,119.7,85175.0,113.0374,113.3584,112.8014,113.0091,85175.0
2022-12-12 13:10:00,119.71,119.79,119.39,119.51,64326.0,113.0186,113.0941,112.7164,112.8297,64326.0
2022-12-12 13:20:00,119.53,119.7,119.26,119.34,81786.0,112.8486,113.0091,112.5937,112.6692,81786.0
2022-12-12 13:30:00,119.34,119.65,119.34,119.58,96417.0,112.6692,112.9619,112.6692,112.8958,96417.0
2022-12-12 13:40:00,119.59,119.77,119.37,119.77,138131.0,112.9053,113.0752,112.6976,113.0752,138131.0
2022-12-12 13:50:00,119.75,119.86,119.45,119.45,84805.0,113.0563,113.1602,112.7731,112.7731,84805.0
2022-12-12 14:00:00,119.43,119.49,119.19,119.24,68612.0,112.7542,112.8109,112.5276,112.5748,68612.0
2022-12-12 14:10:00,119.25,119.33,119.06,119.26,50854.0,112.5843,112.6598,112.4049,112.5937,50854.0
2022-12-12 14:20:00,119.27,119.36,119.11,119.3,90568.0,112.6032,112.6881,112.4521,112.6315,90568.0
2022-12-12 14:30:00,119.3,119.39,119.1,119.37,44402.0,112.6315,112.7164,112.4427,112.6976,44402.0
2022-12-12 14:40:00,119.38,119.59,119.38,119.5,84510.0,112.707,112.9053,112.707,112.8203,84510.0
2022-12-12 14:50:00,119.5,119.98,119.48,119.91,89366.0,112.8203,113.2735,112.8014,113.2074,89366.0
2022-12-12 15:00:00,119.93,120.7,119.82,120.68,265923.0,113.2263,113.9532,113.1224,113.9343,265923.0
2022-12-12 15:10:00,120.68,120.86,120.41,120.75,178373.0,113.9343,114.1043,113.6794,114.0004,178373.0
2022-12-12 15:20:00,120.72,121.06,120.62,120.98,187278.0,113.9721,114.2931,113.8777,114.2176,187278.0
2022-12-12 15:30:00,120.99,121.14,120.85,120.98,161466.0,114.227,114.3686,114.0948,114.2176,161466.0
2022-12-12 15:40:00,120.97,120.99,120.46,120.58,171600.0,114.2081,114.227,113.7266,113.8399,171600.0
2022-12-12 15:50:00,120.56,121.25,120.38,121.24,481379.0,113.821,114.4725,113.6511,114.463,481379.0
2022-12-13 09:30:00,126.65,127.09,125.78,126.83,398724.0,119.5706,119.986,118.7493,119.7406,398724.0
2022-12-13 09:40:00,126.84,127.95,126.62,127.38,217811.0,119.75,120.798,119.5423,120.2598,217811.0
2022-12-13 09:50:00,127.39,127.4,126.39,126.52,135203.0,120.2693,120.2787,119.3252,119.4479,135203.0
2022-12-13 10:00:00,126.56,126.67,125.57,126.5,182705.0,119.4857,119.5895,118.551,119.429,182705.0
2022-12-13 10:10:00,126.48,126.73,125.23,125.55,148434.0,119.4101,119.6462,118.23,118.5321,148434.0
2022-12-13 10:20:00,125.58,125.68,124.42,124.61,178880.0,118.5604,118.6548,117.4653,117.6447,178880.0
2022-12-13 10:30:00,124.63,124.95,124.16,124.27,222739.0,117.6635,117.9657,117.2198,117.3237,222739.0
2022-12-13 10:40:00,124.27,124.85,124.26,124.53,179038.0,117.3237,117.8712,117.3142,117.5691,179038.0
2022-12-13 10:50:00,124.55,125.08,124.43,124.98,109628.0,117.588,118.0884,117.4747,117.994,109628.0
2022-12-13 11:00:00,124.99,125.28,124.81,125.15,102623.0,118.0034,118.2772,117.8335,118.1545,102623.0
2022-12-13 11:10:00,125.13,125.5,125.08,125.27,120625.0,118.1356,118.4849,118.0884,118.2678,120625.0
2022-12-13 11:20:00,125.27,125.29,124.98,125.16,133353.0,118.2678,118.2866,117.994,118.1639,133353.0
2022-12-13 11:30:00,125.18,125.3,125.02,125.19,136439.0,118.1828,118.2961,118.0317,118.1922,136439.0
2022-12-13 11:40:00,125.18,125.21,124.23,124.47,170739.0,118.1828,118.2111,117.2859,117.5125,170739.0
2022-12-13 11:50:00,124.49,124.57,123.52,123.74,118257.0,117.5314,117.6069,116.6156,116.8233,118257.0
2022-12-13 12:00:00,123.78,123.95,123.43,123.43,118641.0,116.8611,117.0216,116.5306,116.5306,118641.0
2022-12-13 12:10:00,123.4,123.4,122.3,122.3,86661.0,116.5023,116.5023,115.4638,115.4638,86661.0
2022-12-13 12:20:00,122.34,122.97,122.28,122.62,59801.0,115.5015,116.0963,115.4449,115.7659,59801.0
2022-12-13 12:30:00,122.58,122.64,121.89,122.51,97142.0,115.7281,115.7848,115.0767,115.662,97142.0
2022-12-13 12:40:00,122.47,122.57,121.82,121.86,119276.0,115.6243,115.7187,115.0106,115.0484,119276.0
2022-12-13 12:50:00,121.85,122.47,121.85,122.41,152656.0,115.0389,115.6243,115.0389,115.5676,152656.0
2022-12-13 13:00:00,122.42,122.69,122.31,122.52,95612.0,115.5771,115.832,115.4732,115.6715,95612.0
2022-12-13 13:10:00,122.5,123.2,122.49,123.07,54623.0,115.6526,116.3135,115.6432,116.1907,54623.0
2022-12-13 13:20:00,123.05,123.37,122.95,123.14,39817.0,116.1719,116.474,116.0774,116.2568,39817.0
2022-12-13 13:30:00,123.16,123.53,123.08,123.25,66113.0,116.2757,116.625,116.2002,116.3607,66113.0
2022-12-13 13:40:00,123.22,123.22,122.76,122.8,71229.0,116.3324,116.3324,115.8981,115.9358,71229.0
2022-12-13 13:50:00,122.82,122.99,122.4,122.94,83696.0,115.9547,116.1152,115.5582,116.068,83696.0
2022-12-13 14:00:00,122.97,123.17,122.85,123.03,58766.0,116.0963,116.2852,115.983,116.153,58766.0
2022-12-13 14:10:00,122.99,123.23,122.88,123.09,35003.0,116.1152,116.3418,116.0114,116.2096,35003.0
2022-12-13 14:20:00,123.09,123.23,122.88,123.23,41420.0,116.2096,116.3418,116.0114,116.3418,41420.0
2022-12-13 14:30:00,123.2,123.4,123.04,123.39,53999.0,116.3135,116.5023,116.1624,116.4929,53999.0
2022-12-13 14:40:00,123.38,124.05,123.35,123.75,67501.0,116.4834,117.116,116.4551,116.8327,67501.0
2022-12-13 14:50:00,123.76,123.76,122.94,123.09,102024.0,116.8422,116.8422,116.068,116.2096,102024.0
2022-12-13 15:00:00,123.09,123.09,122.29,122.65,62317.0,116.2096,116.2096,115.4543,115.7942,62317.0
2022-12-13 15:10:00,122.6,123.14,122.46,123.08,69755.0,115.747,116.2568,115.6148,116.2002,69755.0
2022-12-13 15:20:00,123.07,123.35,122.95,123.31,68716.0,116.1907,116.4551,116.0774,116.4173,68716.0
2022-12-13 15:30:00,123.32,123.78,123.11,123.3,119492.0,116.4268,116.8611,116.2285,116.4079,119492.0
2022-12-13 15:40:00,123.31,123.74,123.15,123.42,163090.0,116.4173,116.8233,116.2663,116.5212,163090.0
2022-12-13 15:50:00,123.42,123.96,123.33,123.5,632672.0,116.5212,117.031,116.4362,116.5967,632672.0
2022-12-14 09:30:00,124.25,125.38,123.89,125.26,328873.0,117.3048,118.3716,116.9649,118.2583,328873.0
2022-12-14 09:40:00,125.29,125.6,124.5,124.79,276749.0,118.2866,118.5793,117.5408,117.8146,276749.0
2022-12-14 09:50:00,124.83,125.31,124.49,125.31,223829.0,117.8524,118.3055,117.5314,118.3055,223829.0
2022-12-14 10:00:00,125.31,126.58,125.24,126.35,332442.0,118.3055,119.5045,118.2394,119.2874,332442.0
2022-12-14 10:10:00,126.38,126.5,125.8,125.98,120029.0,119.3157,119.429,118.7681,118.9381,120029.0
2022-12-14 10:20:00,125.95,125.95,125.52,125.79,89191.0,118.9098,118.9098,118.5038,118.7587,89191.0
2022-12-14 10:30:00,125.76,125.76,125.2,125.28,94967.0,118.7304,118.7304,118.2017,118.2772,94967.0
2022-12-14 10:40:00,125.26,125.5,125.11,125.14,97421.0,118.2583,118.4849,118.1167,118.145,97421.0
2022-12-14 10:50:00,125.13,125.2,124.76,124.81,137740.0,118.1356,118.2017,117.7863,117.8335,137740.0
2022-12-14 11:00:00,124.83,125.05,124.39,124.47,83093.0,117.8524,118.0601,117.437,117.5125,83093.0
2022-12-14 11:10:00,124.43,124.79,124.39,124.75,57824.0,117.4747,117.8146,117.437,117.7768,57824.0
2022-12-14 11:20:00,124.76,125.13,124.63,124.99,95441.0,117.7863,118.1356,117.6635,118.0034,95441.0
2022-12-14 11:30:00,124.99,125.18,124.67,125.07,80185.0,118.0034,118.1828,117.7013,118.0789,80185.0
2022-12-14 11:40:00,125.08,125.2,124.83,124.88,73300.0,118.0884,118.2017,117.8524,117.8996,73300.0
2022-12-14 11:50:00,124.86,125.0,124.68,124.74,102192.0,117.8807,118.0129,117.7107,117.7674,102192.0
2022-12-14 12:00:00,124.76,124.86,124.6,124.76,65251.0,117.7863,117.8807,117.6352,117.7863,65251.0
2022-12-14 12:10:00,124.74,124.83,124.37,124.45,88510.0,117.7674,117.8524,117.4181,117.4936,88510.0
2022-12-14 12:20:00,124.48,124.57,124.09,124.27,78463.0,117.5219,117.6069,117.1537,117.3237,78463.0
2022-12-14 12:30:00,124.26,124.3,123.98,124.28,72965.0,117.3142,117.352,117.0499,117.3331,72965.0
2022-12-14 12:40:00,124.27,124.41,124.12,124.3,215289.0,117.3237,117.4558,117.182,117.352,215289.0
2022-12-14 12:50:00,124.28,124.28,124.03,124.07,69475.0,117.3331,117.3331,117.0971,117.1348,69475.0
2022-12-14 13:00:00,124.08,124.45,124.08,124.36,46583.0,117.1443,117.4936,117.1443,117.4086,46583.0
2022-12-14 13:10:00,124.32,124.4,124.03,124.17,49562.0,117.3709,117.4464,117.0971,117.2293,49562.0
2022-12-14 13:20:00,124.17,124.42,124.17,124.37,30025.0,117.2293,117.4653,117.2293,117.4181,30025.0
2022-12-14 13:30:00,124.39,124.81,124.37,124.8,61091.0,117.437,117.8335,117.4181,117.824,61091.0
2022-12-14 13:40:00,124.8,124.85,124.55,124.55,55899.0,117.824,117.8712,117.588,117.588,55899.0
2022-12-14 13:50:00,124.54,124.56,124.22,124.22,104217.0,117.5786,117.5975,117.2765,117.2765,104217.0
2022-12-14 14:00:00,124.21,124.21,121.15,121.61,251631.0,117.267,117.267,114.3781,114.8124,251631.0
2022-12-14 14:10:00,121.53,122.77,121.3,121.97,183407.0,114.7368,115.9075,114.5197,115.1522,183407.0
2022-12-14 14:20:00,121.91,122.31,121.76,122.03,90001.0,115.0956,115.4732,114.954,115.2089,90001.0
2022-12-14 14:30:00,122.04,122.05,120.1,120.98,185265.0,115.2183,115.2278,113.3868,114.2176,185265.0
2022-12-14 14:40:00,120.97,122.05,120.58,121.31,141171.0,114.2081,115.2278,113.8399,114.5291,141171.0
2022-12-14 14:50:00,121.37,121.58,120.69,121.44,138937.0,114.5858,114.784,113.9438,114.6519,138937.0
2022-12-14 15:00:00,121.45,122.4,121.26,121.82,113361.0,114.6613,115.5582,114.4819,115.0106,113361.0
2022-12-14 15:10:00,121.86,123.37,121.79,122.44,140592.0,115.0484,116.474,114.9823,115.596,140592.0
2022-12-14 15:20:00,122.5,122.56,121.19,121.21,98586.0,115.6526,115.7092,114.4158,114.4347,98586.0
2022-12-14 15:30:00,121.16,121.4,120.78,121.08,142055.0,114.3875,114.6141,114.0287,114.312,142055.0
2022-12-14 15:40:00,121.07,121.56,120.94,121.31,168884.0,114.3025,114.7651,114.1798,114.5291,168884.0
2022-12-14 15:50:00,121.32,122.24,121.28,121.71,572916.0,114.5386,115.4071,114.5008,114.9068,572916.0
2022-12-15 09:30:00,120.25,120.52,117.88,118.26,431554.0,113.5284,113.7833,111.2908,111.6496,431554.0
2022-12-15 09:40:00,118.26,118.48,117.8,117.88,197732.0,111.6496,111.8573,111.2153,111.2908,197732.0
2022-12-15 09:50:00,117.88,118.35,117.56,117.69,235105.0,111.2908,111.7346,110.9887,111.1115,235105.0
2022-12-15 10:00:00,117.74,117.74,117.15,117.54,151161.0,111.1587,111.1587,110.6017,110.9699,151161.0
2022-12-15 10:10:00,117.54,117.99,117.07,117.91,200833.0,110.9699,111.3947,110.5261,111.3192,200833.0
2022-12-15 10:20:00,117.91,117.91,117.32,117.34,99635.0,111.3192,111.3192,110.7621,110.781,99635.0
2022-12-15 10:30:00,117.32,117.72,117.1,117.49,140357.0,110.7621,111.1398,110.5544,110.9226,140357.0
2022-12-15 10:40:00,117.5,117.69,117.16,117.18,175080.0,110.9321,111.1115,110.6111,110.63,175080.0
2022-12-15 10:50:00,117.16,117.22,116.86,117.1,114053.0,110.6111,110.6677,110.3279,110.5544,114053.0
2022-12-15 11:00:00,117.11,117.53,116.8,116.98,114888.0,110.5639,110.9604,110.2712,110.4412,114888.0
2022-12-15 11:10:00,117.02,117.05,116.27,116.81,119713.0,110.4789,110.5072,109.7708,110.2807,119713.0
2022-12-15 11:20:00,116.83,117.27,116.82,117.2,125966.0,110.2995,110.7149,110.2901,110.6489,125966.0
2022-12-15 11:30:00,117.21,117.31,116.96,117.14,86153.0,110.6583,110.7527,110.4223,110.5922,86153.0
2022-12-15 11:40:00,117.14,117.47,116.98,117.04,108771.0,110.5922,110.9038,110.4412,110.4978,108771.0
2022-12-15 11:50:00,117.03,117.21,116.92,117.06,87046.0,110.4884,110.6583,110.3845,110.5167,87046.0
2022-12-15 12:00:00,117.06,117.46,117.06,117.43,68757.0,110.5167,110.8943,110.5167,110.866,68757.0
2022-12-15 12:10:00,117.42,117.63,117.3,117.61,69531.0,110.8566,111.0548,110.7433,111.0359,69531.0
2022-12-15 12:20:00,117.59,117.6,117.33,117.55,101572.0,111.0171,111.0265,110.7716,110.9793,101572.0
2022-12-15 12:30:00,117.54,117.7,117.19,117.24,65282.0,110.9699,111.1209,110.6394,110.6866,65282.0
2022-12-15 12:40:00,117.22,117.25,117.08,117.25,61136.0,110.6677,110.6961,110.5356,110.6961,61136.0
2022-12-15 12:50:00,117.25,117.38,116.93,117.01,68877.0,110.6961,110.8188,110.3939,110.4695,68877.0
2022-12-15 13:00:00,117.0,117.15,116.53,116.73,63010.0,110.46,110.6017,110.0163,110.2051,63010.0
2022-12-15 13:10:00,116.74,116.78,116.6,116.6,55312.0,110.2146,110.2523,110.0824,110.0824,55312.0
2022-12-15 13:20:00,116.61,116.68,116.4,116.63,58224.0,110.0918,110.1579,109.8936,110.1107,58224.0
2022-12-15 13:30:00,116.58,116.62,116.31,116.56,50299.0,110.0635,110.1013,109.8086,110.0446,50299.0
2022-12-15 13:40:00,116.57,116.61,116.25,116.32,71265.0,110.0541,110.0918,109.752,109.818,71265.0
2022-12-15 13:50:00,116.32,116.43,116.07,116.43,67552.0,109.818,109.9219,109.582,109.9219,67552.0
2022-12-15 14:00:00,116.43,116.75,116.38,116.54,92211.0,109.9219,110.224,109.8747,110.0257,92211.0
2022-12-15 14:10:00,116.53,116.71,116.52,116.68,70543.0,110.0163,110.1862,110.0069,110.1579,70543.0
2022-12-15 14:20:00,116.67,116.78,116.56,116.62,57174.0,110.1485,110.2523,110.0446,110.1013,57174.0
2022-12-15 14:30:00,116.61,117.22,116.61,117.1,87674.0,110.0918,110.6677,110.0918,110.5544,87674.0
2022-12-15 14:40:00,117.09,117.42,117.03,117.22,76024.0,110.545,110.8566,110.4884,110.6677,76024.0
2022-12-15 14:50:00,117.21,117.59,117.1,117.59,80683.0,110.6583,111.0171,110.5544,111.0171,80683.0
2022-12-15 15:00:00,117.59,117.82,117.41,117.52,95748.0,111.0171,111.2342,110.8471,110.951,95748.0
2022-12-15 15:10:00,117.51,117.51,117.04,117.28,113679.0,110.9415,110.9415,110.4978,110.7244,113679.0
2022-12-15 15:20:00,117.29,117.42,117.08,117.38,136037.0,110.7338,110.8566,110.5356,110.8188,136037.0
2022-12-15 15:30:00,117.38,117.48,116.96,116.97,222709.0,110.8188,110.9132,110.4223,110.4317,222709.0
2022-12-15 15:40:00,116.98,117.03,116.54,116.6,260346.0,110.4412,110.4884,110.0257,110.0824,260346.0
2022-12-15 15:50:00,116.61,116.87,116.4,116.68,722282.0,110.0918,110.3373,109.8936,110.1579,722282.0
2022-12-16 09:30:00,116.08,116.66,115.46,115.54,1167214.0,109.5915,110.139,109.0061,109.0816,1167214.0
2022-12-16 09:40:00,115.53,116.3,115.27,116.28,132782.0,109.0722,109.7992,108.8267,109.7803,132782.0
2022-12-16 09:50:00,116.29,116.36,115.96,116.12,81557.0,109.7897,109.8558,109.4782,109.6292,81557.0
2022-12-16 10:00:00,116.09,116.09,115.07,115.07,100598.0,109.6009,109.6009,108.6379,108.6379,100598.0
2022-12-16 10:10:00,115.06,115.14,114.66,114.98,161575.0,108.6285,108.704,108.2508,108.5529,161575.0
2022-12-16 10:20:00,114.97,115.08,114.44,114.44,133451.0,108.5435,108.6474,108.0431,108.0431,133451.0
2022-12-16 10:30:00,114.46,114.68,113.93,114.45,141370.0,108.062,108.2697,107.5616,108.0526,141370.0
2022-12-16 10:40:00,114.44,114.66,114.07,114.15,68062.0,108.0431,108.2508,107.6938,107.7693,68062.0
2022-12-16 10:50:00,114.15,114.4,114.11,114.38,64705.0,107.7693,108.0054,107.7316,107.9865,64705.0
2022-12-16 11:00:00,114.41,114.51,114.12,114.21,72507.0,108.0148,108.1092,107.741,107.826,72507.0
2022-12-16 11:10:00,114.19,114.42,113.76,113.78,151506.0,107.8071,108.0243,107.4011,107.42,151506.0
2022-12-16 11:20:00,113.77,113.9,113.45,113.74,113503.0,107.4106,107.5333,107.1085,107.3823,113503.0
2022-12-16 11:30:00,113.77,114.1,113.65,113.89,58116.0,107.4106,107.7221,107.2973,107.5239,58116.0
2022-12-16 11:40:00,113.88,113.89,113.35,113.36,47058.0,107.5144,107.5239,107.0141,107.0235,47058.0
2022-12-16 11:50:00,113.4,113.89,113.39,113.51,189264.0,107.0613,107.5239,107.0518,107.1651,189264.0
2022-12-16 12:00:00,113.5,114.03,113.43,113.96,54053.0,107.1557,107.6561,107.0896,107.59,54053.0
2022-12-16 12:10:00,113.97,114.12,113.71,114.1,62494.0,107.5994,107.741,107.3539,107.7221,62494.0
2022-12-16 12:20:00,114.08,114.17,113.89,114.13,60410.0,107.7033,107.7882,107.5239,107.7505,60410.0
2022-12-16 12:30:00,114.11,114.49,114.03,114.25,78100.0,107.7316,108.0903,107.6561,107.8638,78100.0
2022-12-16 12:40:00,114.23,114.23,113.85,113.97,50662.0,107.8449,107.8449,107.4861,107.5994,50662.0
2022-12-16 12:50:00,113.96,113.98,113.58,113.68,51393.0,107.59,107.6088,107.2312,107.3256,51393.0
2022-12-16 13:00:00,113.7,113.77,113.54,113.56,70306.0,107.3445,107.4106,107.1934,107.2123,70306.0
2022-12-16 13:10:00,113.55,113.9,113.51,113.75,90037.0,107.2029,107.5333,107.1651,107.3917,90037.0
2022-12-16 13:20:00,113.74,113.78,113.51,113.65,97995.0,107.3823,107.42,107.1651,107.2973,97995.0
2022-12-16 13:30:00,113.65,114.13,113.65,113.96,77210.0,107.2973,107.7505,107.2973,107.59,77210.0
2022-12-16 13:40:00,113.96,114.39,113.94,114.37,76522.0,107.59,107.9959,107.5711,107.977,76522.0
2022-12-16 13:50:00,114.36,114.45,114.2,114.34,84871.0,107.9676,108.0526,107.8165,107.9487,84871.0
2022-12-16 14:00:00,114.33,114.45,114.18,114.27,113656.0,107.9393,108.0526,107.7977,107.8826,113656.0
2022-12-16 14:10:00,114.27,114.67,114.2,114.44,83772.0,107.8826,108.2603,107.8165,108.0431,83772.0
2022-12-16 14:20:00,114.45,114.49,114.17,114.17,46505.0,108.0526,108.0903,107.7882,107.7882,46505.0
2022-12-16 14:30:00,114.16,114.16,113.9,113.99,70317.0,107.7788,107.7788,107.5333,107.6183,70317.0
2022-12-16 14:40:00,113.98,114.07,113.9,114.07,44944.0,107.6088,107.6938,107.5333,107.6938,44944.0
2022-12-16 14:50:00,114.08,114.61,114.08,114.59,64262.0,107.7033,108.2036,107.7033,108.1847,64262.0
2022-12-16 15:00:00,114.59,114.66,114.22,114.24,62470.0,108.1847,108.2508,107.8354,107.8543,62470.0
2022-12-16 15:10:00,114.25,115.01,114.19,114.76,100747.0,107.8638,108.5813,107.8071,108.3452,100747.0
2022-12-16 15:20:00,114.75,115.0,114.72,114.9,80430.0,108.3358,108.5718,108.3075,108.4774,80430.0
2022-12-16 15:30:00,114.91,115.16,114.88,115.06,111871.0,108.4869,108.7229,108.4585,108.6285,111871.0
2022-12-16 15:40:00,115.07,115.35,114.78,114.89,183589.0,108.6379,108.9023,108.3641,108.468,183589.0
2022-12-16 15:50:00,114.87,115.0,114.33,114.53,595250.0,108.4491,108.5718,107.9393,108.1281,595250.0
2022-12-19 09:30:00,114.49,115.16,114.01,114.22,255335.0,108.0903,108.7229,107.6372,107.8354,255335.0
2022-12-19 09:40:00,114.21,114.21,113.1,113.19,123213.0,107.826,107.826,106.778,106.863,123213.0
2022-12-19 09:50:00,113.19,113.27,112.7,113.08,214999.0,106.863,106.9385,106.4004,106.7592,214999.0
2022-12-19 10:00:00,113.13,113.23,112.63,112.67,103109.0,106.8064,106.9008,106.3343,106.3721,103109.0
2022-12-19 10:10:00,112.7,112.93,112.48,112.51,107505.0,106.4004,106.6175,106.1927,106.221,107505.0
2022-12-19 10:20:00,112.53,113.0,112.45,112.86,92471.0,106.2399,106.6836,106.1644,106.5515,92471.0
2022-12-19 10:30:00,112.86,113.15,112.63,112.65,77888.0,106.5515,106.8252,106.3343,106.3532,77888.0
2022-12-19 10:40:00,112.66,112.73,112.39,112.63,67737.0,106.3626,106.4287,106.1077,106.3343,67737.0
2022-12-19 10:50:00,112.62,112.64,112.12,112.15,124980.0,106.3249,106.3437,105.8528,105.8811,124980.0
2022-12-19 11:00:00,112.16,112.63,111.96,112.61,110577.0,105.8906,106.3343,105.7018,106.3154,110577.0
2022-12-19 11:10:00,112.66,113.07,112.59,113.02,68547.0,106.3626,106.7497,106.2965,106.7025,68547.0
2022-12-19 11:20:00,113.04,113.14,112.78,112.94,47182.0,106.7214,106.8158,106.4759,106.627,47182.0
2022-12-19 11:30:00,112.93,112.93,112.43,112.43,95682.0,106.6175,106.6175,106.1455,106.1455,95682.0
2022-12-19 11:40:00,112.43,112.7,112.19,112.6,73817.0,106.1455,106.4004,105.9189,106.306,73817.0
2022-12-19 11:50:00,112.62,112.62,112.13,112.14,45179.0,106.3249,106.3249,105.8623,105.8717,45179.0
2022-12-19 12:00:00,112.13,112.6,112.13,112.55,43543.0,105.8623,106.306,105.8623,106.2588,43543.0
2022-12-19 12:10:00,112.55,112.55,112.27,112.37,59124.0,106.2588,106.2588,105.9944,106.0888,59124.0
2022-12-19 12:20:00,112.36,112.39,112.08,112.25,58892.0,106.0794,106.1077,105.8151,105.9755,58892.0
2022-12-19 12:30:00,112.24,113.27,112.23,113.0,232783.0,105.9661,106.9385,105.9567,106.6836,232783.0
2022-12-19 12:40:00,112.99,113.23,112.97,113.18,64548.0,106.6742,106.9008,106.6553,106.8536,64548.0
2022-12-19 12:50:00,113.17,113.3,112.95,112.97,53270.0,106.8441,106.9669,106.6364,106.6553,53270.0
2022-12-19 13:00:00,113.02,113.08,112.72,112.72,52269.0,106.7025,106.7592,106.4193,106.4193,52269.0
2022-12-19 13:10:00,112.71,112.91,112.71,112.91,59918.0,106.4098,106.5987,106.4098,106.5987,59918.0
2022-12-19 13:20:00,112.91,113.18,112.42,112.53,142351.0,106.5987,106.8536,106.136,106.2399,142351.0
2022-12-19 13:30:00,112.5,112.7,112.26,112.65,75881.0,106.2116,106.4004,105.985,106.3532,75881.0
2022-12-19 13:40:00,112.65,112.68,112.15,112.32,51129.0,106.3532,106.3815,105.8811,106.0416,51129.0
2022-12-19 13:50:00,112.32,112.38,112.12,112.17,36436.0,106.0416,106.0983,105.8528,105.9,36436.0
2022-12-19 14:00:00,112.15,112.24,111.91,112.17,78763.0,105.8811,105.9661,105.6546,105.9,78763.0
2022-12-19 14:10:00,112.19,112.32,111.78,111.78,96026.0,105.9189,106.0416,105.5318,105.5318,96026.0
2022-12-19 14:20:00,111.78,112.06,111.74,111.74,56947.0,105.5318,105.7962,105.4941,105.4941,56947.0
2022-12-19 14:30:00,111.73,111.99,111.71,111.94,96378.0,105.4846,105.7301,105.4657,105.6829,96378.0
2022-12-19 14:40:00,111.97,112.02,111.67,111.8,65764.0,105.7112,105.7584,105.428,105.5507,65764.0
2022-12-19 14:50:00,111.78,111.97,111.56,111.9,65772.0,105.5318,105.7112,105.3241,105.6451,65772.0
2022-12-19 15:00:00,111.88,111.95,111.56,111.84,86570.0,105.6262,105.6923,105.3241,105.5885,86570.0
2022-12-19 15:10:00,111.84,111.89,111.56,111.68,76156.0,105.5885,105.6357,105.3241,105.4374,76156.0
2022-12-19 15:20:00,111.67,111.87,111.51,111.56,103024.0,105.428,105.6168,105.2769,105.3241,103024.0
2022-12-19 15:30:00,111.57,111.83,111.56,111.6,114422.0,105.3336,105.579,105.3241,105.3619,114422.0
2022-12-19 15:40:00,111.59,112.13,111.52,111.97,200853.0,105.3524,105.8623,105.2864,105.7112,200853.0
2022-12-19 15:50:00,111.99,112.77,111.93,112.62,582379.0,105.7301,106.4665,105.6734,106.3249,582379.0
2022-12-20 09:30:00,111.42,112.24,111.26,112.13,279613.0,105.1919,105.9661,105.0409,105.8623,279613.0
2022-12-20 09:40:00,112.13,112.22,111.35,111.55,119909.0,105.8623,105.9472,105.1259,105.3147,119909.0
2022-12-20 09:50:00,111.54,112.21,111.37,112.05,198055.0,105.3052,105.9378,105.1447,105.7867,198055.0
2022-12-20 10:00:00,112.08,112.41,111.72,111.73,146985.0,105.8151,106.1266,105.4752,105.4846,146985.0
2022-12-20 10:10:00,111.76,112.15,111.57,112.05,94835.0,105.5129,105.8811,105.3336,105.7867,94835.0
2022-12-20 10:20:00,112.07,112.39,111.86,112.13,98678.0,105.8056,106.1077,105.6073,105.8623,98678.0
2022-12-20 10:30:00,112.17,112.71,112.17,112.51,99666.0,105.9,106.4098,105.9,106.221,99666.0
2022-12-20 10:40:00,112.56,112.64,112.24,112.36,74605.0,106.2682,106.3437,105.9661,106.0794,74605.0
2022-12-20 10:50:00,112.37,112.49,112.14,112.2,69764.0,106.0888,106.2021,105.8717,105.9283,69764.0
2022-12-20 11:00:00,112.18,112.46,111.85,111.87,65014.0,105.9095,106.1738,105.5979,105.6168,65014.0
2022-12-20 11:10:00,111.87,111.93,111.17,111.32,124179.0,105.6168,105.6734,104.9559,105.0975,124179.0
2022-12-20 11:20:00,111.32,111.38,111.1,111.2,59297.0,105.0975,105.1542,104.8898,104.9842,59297.0
2022-12-20 11:30:00,111.23,111.54,111.18,111.5,103326.0,105.0126,105.3052,104.9654,105.2675,103326.0
2022-12-20 11:40:00,111.49,112.23,111.46,112.22,85397.0,105.258,105.9567,105.2297,105.9472,85397.0
2022-12-20 11:50:00,112.23,112.36,111.97,112.34,51386.0,105.9567,106.0794,105.7112,106.0605,51386.0
2022-12-20 12:00:00,112.35,112.78,112.34,112.72,64924.0,106.07,106.4759,106.0605,106.4193,64924.0
2022-12-20 12:10:00,112.69,112.77,112.16,112.17,39901.0,106.391,106.4665,105.8906,105.9,39901.0
2022-12-20 12:20:00,112.15,112.44,112.06,112.06,84858.0,105.8811,106.1549,105.7962,105.7962,84858.0
2022-12-20 12:30:00,112.07,112.14,111.8,112.07,98208.0,105.8056,105.8717,105.5507,105.8056,98208.0
2022-12-20 12:40:00,112.09,112.23,112.02,112.17,45543.0,105.8245,105.9567,105.7584,105.9,45543.0
2022-12-20 12:50:00,112.17,112.42,112.03,112.34,48043.0,105.9,106.136,105.7678,106.0605,48043.0
2022-12-20 13:00:00,112.33,112.46,112.19,112.26,31854.0,106.0511,106.1738,105.9189,105.985,31854.0
2022-12-20 13:10:00,112.26,112.41,112.09,112.11,28740.0,105.985,106.1266,105.8245,105.8434,28740.0
2022-12-20 13:20:00,112.09,112.44,112.0,112.42,35531.0,105.8245,106.1549,105.7395,106.136,35531.0
2022-12-20 13:30:00,112.43,112.7,112.43,112.65,60648.0,106.1455,106.4004,106.1455,106.3532,60648.0
2022-12-20 13:40:00,112.64,112.68,112.32,112.43,59692.0,106.3437,106.3815,106.0416,106.1455,59692.0
2022-12-20 13:50:00,112.45,112.5,112.31,112.33,91265.0,106.1644,106.2116,106.0322,106.0511,91265.0
2022-12-20 14:00:00,112.34,112.6,112.31,112.54,52116.0,106.0605,106.306,106.0322,106.2493,52116.0
2022-12-20 14:10:00,112.54,112.73,112.54,112.57,73056.0,106.2493,106.4287,106.2493,106.2777,73056.0
2022-12-20 14:20:00,112.57,112.63,112.43,112.56,50164.0,106.2777,106.3343,106.1455,106.2682,50164.0
2022-12-20 14:30:00,112.58,112.63,112.28,112.33,61471.0,106.2871,106.3343,106.0039,106.0511,61471.0
2022-12-20 14:40:00,112.34,112.36,111.99,112.01,49192.0,106.0605,106.0794,105.7301,105.749,49192.0
2022-12-20 14:50:00,112.02,112.2,111.92,112.11,64979.0,105.7584,105.9283,105.664,105.8434,64979.0
2022-12-20 15:00:00,112.11,112.22,111.94,112.07,77118.0,105.8434,105.9472,105.6829,105.8056,77118.0
2022-12-20 15:10:00,112.07,112.17,111.94,112.02,70052.0,105.8056,105.9,105.6829,105.7584,70052.0
2022-12-20 15:20:00,112.05,112.3,111.95,112.25,64195.0,105.7867,106.0228,105.6923,105.9755,64195.0
2022-12-20 15:30:00,112.26,112.47,112.2,112.47,81077.0,105.985,106.1833,105.9283,106.1833,81077.0
2022-12-20 15:40:00,112.46,112.52,112.26,112.52,89341.0,106.1738,106.2305,105.985,106.2305,89341.0
2022-12-20 15:50:00,112.5,112.54,111.97,112.1,395443.0,106.2116,106.2493,105.7112,105.8339,395443.0
2022-12-21 09:30:00,112.76,113.62,112.69,113.49,170198.0,106.457,107.269,106.391,107.1462,170198.0
2022-12-21 09:40:00,113.41,114.29,113.09,114.17,106649.0,107.0707,107.9015,106.7686,107.7882,106649.0
2022-12-21 09:50:00,114.19,114.19,113.39,113.57,88662.0,107.8071,107.8071,107.0518,107.2218,88662.0
2022-12-21 10:00:00,113.6,114.0,113.41,114.0,79932.0,107.2501,107.6277,107.0707,107.6277,79932.0
2022-12-21 10:10:00,114.03,114.09,113.63,113.95,61377.0,107.6561,107.7127,107.2784,107.5805,61377.0
2022-12-21 10:20:00,113.94,114.37,113.84,114.23,107651.0,107.5711,107.977,107.4767,107.8449,107651.0
2022-12-21 10:30:00,114.25,114.78,114.18,114.62,123172.0,107.8638,108.3641,107.7977,108.2131,123172.0
2022-12-21 10:40:00,114.62,114.8,114.48,114.62,78676.0,108.2131,108.383,108.0809,108.2131,78676.0
2022-12-21 10:50:00,114.64,114.64,114.38,114.5,63236.0,108.232,108.232,107.9865,108.0998,63236.0
2022-12-21 11:00:00,114.51,114.79,114.44,114.57,91933.0,108.1092,108.3736,108.0431,108.1659,91933.0
2022-12-21 11:10:00,114.6,114.68,114.4,114.41,61471.0,108.1942,108.2697,108.0054,108.0148,61471.0
2022-12-21 11:20:00,114.37,114.47,114.17,114.29,66667.0,107.977,108.0715,107.7882,107.9015,66667.0
2022-12-21 11:30:00,114.26,114.52,114.23,114.29,52890.0,107.8732,108.1187,107.8449,107.9015,52890.0
2022-12-21 11:40:00,114.29,114.52,114.15,114.15,62357.0,107.9015,108.1187,107.7693,107.7693,62357.0
2022-12-21 11:50:00,114.17,114.46,114.11,114.37,90571.0,107.7882,108.062,107.7316,107.977,90571.0
2022-12-21 12:00:00,114.4,114.41,114.08,114.18,40761.0,108.0054,108.0148,107.7033,107.7977,40761.0
2022-12-21 12:10:00,114.19,114.25,113.89,113.97,49145.0,107.8071,107.8638,107.5239,107.5994,49145.0
2022-12-21 12:20:00,113.96,114.08,113.87,113.98,83653.0,107.59,107.7033,107.505,107.6088,83653.0
2022-12-21 12:30:00,114.0,114.19,114.0,114.18,50284.0,107.6277,107.8071,107.6277,107.7977,50284.0
2022-12-21 12:40:00,114.19,114.37,114.09,114.33,44790.0,107.8071,107.977,107.7127,107.9393,44790.0
2022-12-21 12:50:00,114.33,114.57,114.26,114.54,42600.0,107.9393,108.1659,107.8732,108.1375,42600.0
2022-12-21 13:00:00,114.54,114.68,114.43,114.54,54672.0,108.1375,108.2697,108.0337,108.1375,54672.0
2022-12-21 13:10:00,114.55,114.66,114.43,114.48,57770.0,108.147,108.2508,108.0337,108.0809,57770.0
2022-12-21 13:20:00,114.48,114.5,114.3,114.33,25349.0,108.0809,108.0998,107.911,107.9393,25349.0
2022-12-21 13:30:00,114.31,114.46,114.26,114.37,33111.0,107.9204,108.062,107.8732,107.977,33111.0
2022-12-21 13:40:00,114.37,114.51,114.31,114.41,34648.0,107.977,108.1092,107.9204,108.0148,34648.0
2022-12-21 13:50:00,114.4,114.61,114.4,114.52,24767.0,108.0054,108.2036,108.0054,108.1187,24767.0
2022-12-21 14:00:00,114.5,114.93,114.48,114.87,75065.0,108.0998,108.5057,108.0809,108.4491,75065.0
2022-12-21 14:10:00,114.88,114.97,114.73,114.73,72165.0,108.4585,108.5435,108.3169,108.3169,72165.0
2022-12-21 14:20:00,114.75,114.76,114.5,114.58,42706.0,108.3358,108.3452,108.0998,108.1753,42706.0
2022-12-21 14:30:00,114.58,114.76,114.46,114.59,68731.0,108.1753,108.3452,108.062,108.1847,68731.0
2022-12-21 14:40:00,114.59,114.59,114.23,114.29,48806.0,108.1847,108.1847,107.8449,107.9015,48806.0
2022-12-21 14:50:00,114.28,114.36,114.09,114.33,51316.0,107.8921,107.9676,107.7127,107.9393,51316.0
2022-12-21 15:00:00,114.34,114.35,114.04,114.09,50403.0,107.9487,107.9582,107.6655,107.7127,50403.0
2022-12-21 15:10:00,114.08,114.31,114.04,114.28,55844.0,107.7033,107.9204,107.6655,107.8921,55844.0
2022-12-21 15:20:00,114.3,114.38,114.17,114.22,48085.0,107.911,107.9865,107.7882,107.8354,48085.0
2022-12-21 15:30:00,114.23,114.73,114.23,114.73,58171.0,107.8449,108.3169,107.8449,108.3169,58171.0
2022-12-21 15:40:00,114.74,114.78,114.48,114.6,105621.0,108.3264,108.3641,108.0809,108.1942,105621.0
2022-12-21 15:50:00,114.59,114.6,114.26,114.59,312509.0,108.1847,108.1942,107.8732,108.1847,312509.0
2022-12-22 09:30:00,112.57,112.59,111.36,111.6,274390.0,106.2777,106.2965,105.1353,105.3619,274390.0
2022-12-22 09:40:00,111.57,111.8,111.2,111.2,110838.0,105.3336,105.5507,104.9842,104.9842,110838.0
2022-12-22 09:50:00,111.18,111.23,110.81,111.1,292191.0,104.9654,105.0126,104.616,104.8898,292191.0
2022-12-22 10:00:00,111.11,111.41,110.15,110.16,238060.0,104.8993,105.1825,103.9929,104.0024,238060.0
2022-12-22 10:10:00,110.14,110.24,109.27,109.42,294972.0,103.9835,104.0779,103.1621,103.3037,294972.0
2022-12-22 10:20:00,109.41,109.59,109.05,109.44,155042.0,103.2943,103.4642,102.9544,103.3226,155042.0
2022-12-22 10:30:00,109.42,109.5,109.13,109.43,96854.0,103.3037,103.3793,103.0299,103.3132,96854.0
2022-12-22 10:40:00,109.45,109.84,109.33,109.78,107863.0,103.3321,103.7003,103.2188,103.6436,107863.0
2022-12-22 10:50:00,109.75,110.06,109.65,110.01,174613.0,103.6153,103.908,103.5209,103.8608,174613.0
2022-12-22 11:00:00,110.04,110.45,109.99,110.13,211110.0,103.8891,104.2762,103.8419,103.9741,211110.0
2022-12-22 11:10:00,110.15,110.16,109.5,109.51,241850.0,103.9929,104.0024,103.3793,103.3887,241850.0
2022-12-22 11:20:00,109.51,109.51,109.07,109.17,98555.0,103.3887,103.3887,102.9733,103.0677,98555.0
2022-12-22 11:30:00,109.18,109.2,108.56,108.57,167181.0,103.0772,103.096,102.4918,102.5012,167181.0
2022-12-22 11:40:00,108.56,108.65,108.3,108.51,139517.0,102.4918,102.5768,102.2463,102.4446,139517.0
2022-12-22 11:50:00,108.51,108.66,108.29,108.51,118120.0,102.4446,102.5862,102.2369,102.4446,118120.0
2022-12-22 12:00:00,108.51,108.77,108.44,108.58,112880.0,102.4446,102.6901,102.3785,102.5107,112880.0
2022-12-22 12:10:00,108.55,108.59,108.27,108.29,84051.0,102.4824,102.5201,102.218,102.2369,84051.0
2022-12-22 12:20:00,108.28,108.31,107.57,107.69,229883.0,102.2275,102.2558,101.5571,101.6704,229883.0
2022-12-22 12:30:00,107.7,107.79,107.37,107.5,187638.0,101.6799,101.7648,101.3683,101.4911,187638.0
2022-12-22 12:40:00,107.48,108.26,107.38,108.24,213539.0,101.4722,102.2086,101.3778,102.1897,213539.0
2022-12-22 12:50:00,108.21,108.59,108.11,108.56,245625.0,102.1614,102.5201,102.067,102.4918,245625.0
2022-12-22 13:00:00,108.55,108.8,108.47,108.69,247741.0,102.4824,102.7184,102.4068,102.6145,247741.0
2022-12-22 13:10:00,108.71,108.89,108.15,108.18,89495.0,102.6334,102.8034,102.1047,102.133,89495.0
2022-12-22 13:20:00,108.18,108.33,108.14,108.26,65245.0,102.133,102.2747,102.0953,102.2086,65245.0
2022-12-22 13:30:00,108.24,108.36,107.98,108.36,103011.0,102.1897,102.303,101.9442,102.303,103011.0
2022-12-22 13:40:00,108.35,108.74,108.34,108.6,104065.0,102.2935,102.6617,102.2841,102.5296,104065.0
2022-12-22 13:50:00,108.61,108.8,108.51,108.67,105286.0,102.539,102.7184,102.4446,102.5957,105286.0
2022-12-22 14:00:00,108.67,108.87,108.61,108.71,146737.0,102.5957,102.7845,102.539,102.6334,146737.0
2022-12-22 14:10:00,108.72,109.15,108.7,108.93,90247.0,102.6429,103.0488,102.624,102.8411,90247.0
2022-12-22 14:20:00,108.92,109.52,108.72,109.44,159794.0,102.8317,103.3981,102.6429,103.3226,159794.0
2022-12-22 14:30:00,109.42,109.56,109.22,109.29,106971.0,103.3037,103.4359,103.1149,103.181,106971.0
2022-12-22 14:40:00,109.28,109.72,109.26,109.66,134887.0,103.1716,103.587,103.1527,103.5303,134887.0
2022-12-22 14:50:00,109.68,110.06,109.55,110.02,81792.0,103.5492,103.908,103.4265,103.8702,81792.0
2022-12-22 15:00:00,110.09,110.3,109.91,110.28,121730.0,103.9363,104.1345,103.7663,104.1157,121730.0
2022-12-22 15:10:00,110.28,110.6,110.15,110.59,151157.0,104.1157,104.4178,103.9929,104.4083,151157.0
2022-12-22 15:20:00,110.6,110.91,110.56,110.7,137382.0,104.4178,104.7105,104.38,104.5122,137382.0
2022-12-22 15:30:00,110.7,110.75,110.12,110.28,138745.0,104.5122,104.5594,103.9646,104.1157,138745.0
2022-12-22 15:40:00,110.28,110.49,110.15,110.43,207317.0,104.1157,104.3139,103.9929,104.2573,207317.0
2022-12-22 15:50:00,110.44,110.9,110.44,110.69,552926.0,104.2667,104.701,104.2667,104.5027,552926.0
2022-12-23 09:30:00,109.81,110.73,108.51,108.91,188989.0,103.6719,104.5405,102.4446,102.8222,188989.0
2022-12-23 09:40:00,108.89,109.62,108.72,109.15,111887.0,102.8034,103.4926,102.6429,103.0488,111887.0
2022-12-23 09:50:00,109.21,109.37,108.63,108.7,170284.0,103.1055,103.2565,102.5579,102.624,170284.0
2022-12-23 10:00:00,108.7,109.64,108.21,108.83,179989.0,102.624,103.5114,102.1614,102.7467,179989.0
2022-12-23 10:10:00,108.81,110.28,108.8,110.18,100611.0,102.7278,104.1157,102.7184,104.0213,100611.0
2022-12-23 10:20:00,110.2,110.24,109.87,110.02,58680.0,104.0401,104.0779,103.7286,103.8702,58680.0
2022-12-23 10:30:00,110.1,110.56,110.05,110.55,92848.0,103.9457,104.38,103.8985,104.3706,92848.0
2022-12-23 10:40:00,110.5,110.55,109.83,109.89,64571.0,104.3234,104.3706,103.6908,103.7475,64571.0
2022-12-23 10:50:00,109.89,109.89,109.47,109.65,97187.0,103.7475,103.7475,103.3509,103.5209,97187.0
2022-12-23 11:00:00,109.6,109.72,109.15,109.35,58664.0,103.4737,103.587,103.0488,103.2376,58664.0
2022-12-23 11:10:00,109.36,109.74,109.36,109.61,82708.0,103.2471,103.6058,103.2471,103.4831,82708.0
2022-12-23 11:20:00,109.66,109.99,109.62,109.64,73268.0,103.5303,103.8419,103.4926,103.5114,73268.0
2022-12-23 11:30:00,109.7,110.19,109.61,110.15,59632.0,103.5681,104.0307,103.4831,103.9929,59632.0
2022-12-23 11:40:00,110.19,110.43,109.69,109.8,69560.0,104.0307,104.2573,103.5586,103.6625,69560.0
2022-12-23 11:50:00,109.83,109.96,109.55,109.79,36303.0,103.6908,103.8136,103.4265,103.6531,36303.0
2022-12-23 12:00:00,109.82,110.05,109.79,109.95,49336.0,103.6814,103.8985,103.6531,103.8041,49336.0
2022-12-23 12:10:00,109.94,110.18,109.85,110.07,45295.0,103.7947,104.0213,103.7097,103.9174,45295.0
2022-12-23 12:20:00,110.08,110.44,110.05,110.17,58877.0,103.9268,104.2667,103.8985,104.0118,58877.0
2022-12-23 12:30:00,110.14,110.36,110.1,110.21,70067.0,103.9835,104.1912,103.9457,104.0496,70067.0
2022-12-23 12:40:00,110.21,110.33,109.88,109.92,42804.0,104.0496,104.1629,103.738,103.7758,42804.0
2022-12-23 12:50:00,109.94,110.13,109.94,110.03,34808.0,103.7947,103.9741,103.7947,103.8796,34808.0
2022-12-23 13:00:00,110.04,110.37,109.95,110.26,68722.0,103.8891,104.2006,103.8041,104.0968,68722.0
2022-12-23 13:10:00,110.31,110.32,109.88,110.12,53883.0,104.144,104.1534,103.738,103.9646,53883.0
2022-12-23 13:20:00,110.14,110.37,110.12,110.33,41640.0,103.9835,104.2006,103.9646,104.1629,41640.0
2022-12-23 13:30:00,110.34,110.46,110.27,110.38,53025.0,104.1723,104.2856,104.1062,104.2101,53025.0
2022-12-23 13:40:00,110.38,110.49,109.98,110.25,48403.0,104.2101,104.3139,103.8324,104.0873,48403.0
2022-12-23 13:50:00,110.25,110.32,110.1,110.13,38584.0,104.0873,104.1534,103.9457,103.9741,38584.0
2022-12-23 14:00:00,110.14,110.17,109.85,109.87,43625.0,103.9835,104.0118,103.7097,103.7286,43625.0
2022-12-23 14:10:00,109.91,110.36,109.89,110.28,34612.0,103.7663,104.1912,103.7475,104.1157,34612.0
2022-12-23 14:20:00,110.29,110.4,110.17,110.32,46869.0,104.1251,104.229,104.0118,104.1534,46869.0
2022-12-23 14:30:00,110.31,110.52,110.29,110.49,42624.0,104.144,104.3423,104.1251,104.3139,42624.0
2022-12-23 14:40:00,110.48,110.5,110.25,110.3,55056.0,104.3045,104.3234,104.0873,104.1345,55056.0
2022-12-23 14:50:00,110.29,110.57,110.29,110.54,38326.0,104.1251,104.3895,104.1251,104.3611,38326.0
2022-12-23 15:00:00,110.56,110.72,110.22,110.34,52809.0,104.38,104.5311,104.059,104.1723,52809.0
2022-12-23 15:10:00,110.35,110.45,110.15,110.33,50653.0,104.1818,104.2762,103.9929,104.1629,50653.0
2022-12-23 15:20:00,110.35,110.38,110.11,110.19,73677.0,104.1818,104.2101,103.9552,104.0307,73677.0
2022-12-23 15:30:00,110.21,110.31,110.12,110.21,98812.0,104.0496,104.144,103.9646,104.0496,98812.0
2022-12-23 15:40:00,110.24,110.66,110.24,110.58,95705.0,104.0779,104.4744,104.0779,104.3989,95705.0
2022-12-23 15:50:00,110.57,110.92,110.25,110.85,365929.0,104.3895,104.7199,104.0873,104.6538,365929.0
2022-12-27 09:30:00,109.74,110.14,109.14,109.46,161474.0,103.6058,103.9835,103.0394,103.3415,161474.0
2022-12-27 09:40:00,109.5,109.53,108.89,109.32,115125.0,103.3793,103.4076,102.8034,103.2093,115125.0
2022-12-27 09:50:00,109.38,109.7,109.12,109.27,118237.0,103.266,103.5681,103.0205,103.1621,118237.0
2022-12-27 10:00:00,109.29,109.42,109.07,109.31,159436.0,103.181,103.3037,102.9733,103.1999,159436.0
2022-12-27 10:10:00,109.31,110.04,109.06,109.94,92481.0,103.1999,103.8891,102.9639,103.7947,92481.0
2022-12-27 10:20:00,109.88,110.28,109.88,110.25,77154.0,103.738,104.1157,103.738,104.0873,77154.0
2022-12-27 10:30:00,110.27,110.64,109.96,110.63,113688.0,104.1062,104.4555,103.8136,104.4461,113688.0
2022-12-27 10:40:00,110.64,110.69,110.36,110.51,70331.0,104.4555,104.5027,104.1912,104.3328,70331.0
2022-12-27 10:50:00,110.52,110.68,110.06,110.19,126459.0,104.3423,104.4933,103.908,104.0307,126459.0
2022-12-27 11:00:00,110.23,110.36,110.02,110.15,56629.0,104.0685,104.1912,103.8702,103.9929,56629.0
2022-12-27 11:10:00,110.11,110.2,109.94,110.11,87897.0,103.9552,104.0401,103.7947,103.9552,87897.0
2022-12-27 11:20:00,110.1,110.29,110.0,110.18,84012.0,103.9457,104.1251,103.8513,104.0213,84012.0
2022-12-27 11:30:00,110.18,110.36,109.99,110.14,74587.0,104.0213,104.1912,103.8419,103.9835,74587.0
2022-12-27 11:40:00,110.18,110.42,110.05,110.34,76920.0,104.0213,104.2478,103.8985,104.1723,76920.0
2022-12-27 11:50:00,110.33,110.46,110.18,110.19,60005.0,104.1629,104.2856,104.0213,104.0307,60005.0
2022-12-27 12:00:00,110.19,110.25,110.02,110.04,47117.0,104.0307,104.0873,103.8702,103.8891,47117.0
2022-12-27 12:10:00,110.04,110.31,109.84,109.89,47559.0,103.8891,104.144,103.7003,103.7475,47559.0
2022-12-27 12:20:00,109.87,109.9,109.41,109.42,86436.0,103.7286,103.7569,103.2943,103.3037,86436.0
2022-12-27 12:30:00,109.4,109.78,109.38,109.73,66909.0,103.2849,103.6436,103.266,103.5964,66909.0
2022-12-27 12:40:00,109.71,109.82,109.23,109.33,92230.0,103.5775,103.6814,103.1244,103.2188,92230.0
2022-12-27 12:50:00,109.32,109.75,109.3,109.66,49636.0,103.2093,103.6153,103.1904,103.5303,49636.0
2022-12-27 13:00:00,109.67,109.92,109.64,109.84,34548.0,103.5398,103.7758,103.5114,103.7003,34548.0
2022-12-27 13:10:00,109.86,109.89,109.64,109.65,41266.0,103.7191,103.7475,103.5114,103.5209,41266.0
2022-12-27 13:20:00,109.65,109.72,109.58,109.61,31376.0,103.5209,103.587,103.4548,103.4831,31376.0
2022-12-27 13:30:00,109.6,109.69,109.47,109.61,34829.0,103.4737,103.5586,103.3509,103.4831,34829.0
2022-12-27 13:40:00,109.63,109.72,109.43,109.61,63790.0,103.502,103.587,103.3132,103.4831,63790.0
2022-12-27 13:50:00,109.62,109.69,109.48,109.56,73362.0,103.4926,103.5586,103.3604,103.4359,73362.0
2022-12-27 14:00:00,109.54,109.8,109.54,109.65,56334.0,103.417,103.6625,103.417,103.5209,56334.0
2022-12-27 14:10:00,109.66,109.69,109.45,109.55,62520.0,103.5303,103.5586,103.3321,103.4265,62520.0
2022-12-27 14:20:00,109.53,109.69,109.4,109.59,74306.0,103.4076,103.5586,103.2849,103.4642,74306.0
2022-12-27 14:30:00,109.58,109.76,109.5,109.52,76769.0,103.4548,103.6247,103.3793,103.3981,76769.0
2022-12-27 14:40:00,109.53,109.95,109.42,109.87,99628.0,103.4076,103.8041,103.3037,103.7286,99628.0
2022-12-27 14:50:00,109.88,109.94,109.66,109.75,64287.0,103.738,103.7947,103.5303,103.6153,64287.0
2022-12-27 15:00:00,109.78,110.0,109.62,109.97,89522.0,103.6436,103.8513,103.4926,103.823,89522.0
2022-12-27 15:10:00,109.97,110.24,109.94,109.97,107439.0,103.823,104.0779,103.7947,103.823,107439.0
2022-12-27 15:20:00,109.95,110.21,109.92,110.11,74122.0,103.8041,104.0496,103.7758,103.9552,74122.0
2022-12-27 15:30:00,110.14,110.46,110.14,110.39,114391.0,103.9835,104.2856,103.9835,104.2195,114391.0
2022-12-27 15:40:00,110.37,110.38,109.79,109.96,187123.0,104.2006,104.2101,103.6531,103.8136,187123.0
2022-12-27 15:50:00,109.94,109.98,109.27,109.45,437289.0,103.7947,103.8324,103.1621,103.3321,437289.0
2022-12-28 09:30:00,108.87,110.08,108.3,109.73,207340.0,102.7845,103.9268,102.2463,103.5964,207340.0
2022-12-28 09:40:00,109.75,110.26,109.7,110.2,123208.0,103.6153,104.0968,103.5681,104.0401,123208.0
2022-12-28 09:50:00,110.22,110.22,109.47,109.82,72245.0,104.059,104.059,103.3509,103.6814,72245.0
2022-12-28 10:00:00,109.76,110.27,109.66,109.69,79375.0,103.6247,104.1062,103.5303,103.5586,79375.0
2022-12-28 10:10:00,109.65,109.79,109.36,109.79,41617.0,103.5209,103.6531,103.2471,103.6531,41617.0
2022-12-28 10:20:00,109.84,109.88,108.92,109.04,81719.0,103.7003,103.738,102.8317,102.945,81719.0
2022-12-28 10:30:00,109.03,109.37,108.67,108.7,68641.0,102.9355,103.2565,102.5957,102.624,68641.0
2022-12-28 10:40:00,108.7,108.89,108.61,108.68,62958.0,102.624,102.8034,102.539,102.6051,62958.0
2022-12-28 10:50:00,108.68,108.68,108.01,108.03,106086.0,102.6051,102.6051,101.9726,101.9914,106086.0
2022-12-28 11:00:00,108.01,108.18,107.7,107.74,125361.0,101.9726,102.133,101.6799,101.7176,125361.0
2022-12-28 11:10:00,107.74,107.96,107.52,107.95,120835.0,101.7176,101.9253,101.5099,101.9159,120835.0
2022-12-28 11:20:00,107.95,108.12,107.92,108.06,93748.0,101.9159,102.0764,101.8876,102.0198,93748.0
2022-12-28 11:30:00,108.05,108.11,107.51,107.72,127444.0,102.0103,102.067,101.5005,101.6988,127444.0
2022-12-28 11:40:00,107.73,107.92,107.32,107.37,74593.0,101.7082,101.8876,101.3211,101.3683,74593.0
2022-12-28 11:50:00,107.33,107.49,107.23,107.29,62625.0,101.3306,101.4816,101.2362,101.2928,62625.0
2022-12-28 12:00:00,107.29,107.56,107.18,107.56,62389.0,101.2928,101.5477,101.1889,101.5477,62389.0
2022-12-28 12:10:00,107.55,107.6,107.3,107.51,39420.0,101.5383,101.5855,101.3022,101.5005,39420.0
2022-12-28 12:20:00,107.54,107.66,107.42,107.62,74221.0,101.5288,101.6421,101.4155,101.6044,74221.0
2022-12-28 12:30:00,107.63,107.7,107.42,107.5,103846.0,101.6138,101.6799,101.4155,101.4911,103846.0
2022-12-28 12:40:00,107.51,107.98,107.43,107.96,44839.0,101.5005,101.9442,101.425,101.9253,44839.0
2022-12-28 12:50:00,107.95,108.05,107.72,107.97,67191.0,101.9159,102.0103,101.6988,101.9348,67191.0
2022-12-28 13:00:00,108.01,108.4,107.97,108.22,50703.0,101.9726,102.3408,101.9348,102.1708,50703.0
2022-12-28 13:10:00,108.27,108.46,108.05,108.07,53231.0,102.218,102.3974,102.0103,102.0292,53231.0
2022-12-28 13:20:00,108.05,108.12,107.83,107.92,53121.0,102.0103,102.0764,101.8026,101.8876,53121.0
2022-12-28 13:30:00,107.94,107.94,107.68,107.73,33868.0,101.9065,101.9065,101.661,101.7082,33868.0
2022-12-28 13:40:00,107.75,107.88,107.65,107.65,40184.0,101.7271,101.8498,101.6327,101.6327,40184.0
2022-12-28 13:50:00,107.66,107.7,107.5,107.57,43648.0,101.6421,101.6799,101.4911,101.5571,43648.0
2022-12-28 14:00:00,107.59,107.68,107.45,107.46,47134.0,101.576,101.661,101.4439,101.4533,47134.0
2022-12-28 14:10:00,107.48,107.65,107.41,107.63,54068.0,101.4722,101.6327,101.4061,101.6138,54068.0
2022-12-28 14:20:00,107.64,107.69,107.4,107.4,49312.0,101.6232,101.6704,101.3966,101.3966,49312.0
2022-12-28 14:30:00,107.39,107.55,107.17,107.24,68928.0,101.3872,101.5383,101.1795,101.2456,68928.0
2022-12-28 14:40:00,107.27,107.64,107.27,107.45,58247.0,101.2739,101.6232,101.2739,101.4439,58247.0
2022-12-28 14:50:00,107.45,107.45,107.25,107.3,54037.0,101.4439,101.4439,101.255,101.3022,54037.0
2022-12-28 15:00:00,107.28,107.34,107.08,107.18,54116.0,101.2834,101.34,101.0945,101.1889,54116.0
2022-12-28 15:10:00,107.18,107.24,106.82,107.08,103129.0,101.1889,101.2456,100.8491,101.0945,103129.0
2022-12-28 15:20:00,107.06,107.15,106.85,106.9,78487.0,101.0757,101.1606,100.8774,100.9246,78487.0
2022-12-28 15:30:00,106.91,107.1,106.9,107.05,98259.0,100.934,101.1134,100.9246,101.0662,98259.0
2022-12-28 15:40:00,107.06,107.23,106.85,107.15,119281.0,101.0757,101.2362,100.8774,101.1606,119281.0
2022-12-28 15:50:00,107.2,107.31,106.91,106.97,294514.0,101.2078,101.3117,100.934,100.9907,294514.0
2022-12-29 09:30:00,108.44,109.22,108.11,108.91,204736.0,102.3785,103.1149,102.067,102.8222,204736.0
2022-12-29 09:40:00,108.93,109.55,108.85,109.49,137199.0,102.8411,103.4265,102.7656,103.3698,137199.0
2022-12-29 09:50:00,109.47,109.77,109.18,109.64,121808.0,103.3509,103.6342,103.0772,103.5114,121808.0
2022-12-29 10:00:00,109.65,110.22,109.47,110.11,167040.0,103.5209,104.059,103.3509,103.9552,167040.0
2022-12-29 10:10:00,110.13,110.43,109.92,110.19,98416.0,103.9741,104.2573,103.7758,104.0307,98416.0
2022-12-29 10:20:00,110.19,110.27,109.86,109.92,104733.0,104.0307,104.1062,103.7191,103.7758,104733.0
2022-12-29 10:30:00,109.95,110.48,109.94,110.38,101952.0,103.8041,104.3045,103.7947,104.2101,101952.0
2022-12-29 10:40:00,110.4,110.66,110.25,110.3,74889.0,104.229,104.4744,104.0873,104.1345,74889.0
2022-12-29 10:50:00,110.33,110.41,110.15,110.27,67797.0,104.1629,104.2384,103.9929,104.1062,67797.0
2022-12-29 11:00:00,110.31,110.32,109.61,109.66,100595.0,104.144,104.1534,103.4831,103.5303,100595.0
2022-12-29 11:10:00,109.64,110.0,109.49,109.86,62132.0,103.5114,103.8513,103.3698,103.7191,62132.0
2022-12-29 11:20:00,109.88,110.0,109.71,109.94,52448.0,103.738,103.8513,103.5775,103.7947,52448.0
2022-12-29 11:30:00,109.95,110.27,109.93,110.05,36252.0,103.8041,104.1062,103.7852,103.8985,36252.0
2022-12-29 11:40:00,110.06,110.27,109.92,110.22,55375.0,103.908,104.1062,103.7758,104.059,55375.0
2022-12-29 11:50:00,110.22,110.44,110.19,110.2,47059.0,104.059,104.2667,104.0307,104.0401,47059.0
2022-12-29 12:00:00,110.21,110.25,109.85,110.15,37207.0,104.0496,104.0873,103.7097,103.9929,37207.0
2022-12-29 12:10:00,110.18,110.22,109.98,110.18,29062.0,104.0213,104.059,103.8324,104.0213,29062.0
2022-12-29 12:20:00,110.17,110.18,109.98,110.14,43527.0,104.0118,104.0213,103.8324,103.9835,43527.0
2022-12-29 12:30:00,110.17,110.22,110.06,110.13,51812.0,104.0118,104.059,103.908,103.9741,51812.0
2022-12-29 12:40:00,110.12,110.32,110.12,110.27,52972.0,103.9646,104.1534,103.9646,104.1062,52972.0
2022-12-29 12:50:00,110.29,110.6,110.29,110.51,45888.0,104.1251,104.4178,104.1251,104.3328,45888.0
2022-12-29 13:00:00,110.47,110.54,110.03,110.11,45551.0,104.295,104.3611,103.8796,103.9552,45551.0
2022-12-29 13:10:00,110.12,110.37,110.11,110.27,69621.0,103.9646,104.2006,103.9552,104.1062,69621.0
2022-12-29 13:20:00,110.26,110.3,110.09,110.18,97056.0,104.0968,104.1345,103.9363,104.0213,97056.0
2022-12-29 13:30:00,110.19,110.25,109.98,110.25,63496.0,104.0307,104.0873,103.8324,104.0873,63496.0
2022-12-29 13:40:00,110.26,110.26,109.93,109.96,60746.0,104.0968,104.0968,103.7852,103.8136,60746.0
2022-12-29 13:50:00,109.95,110.09,109.89,109.99,60278.0,103.8041,103.9363,103.7475,103.8419,60278.0
2022-12-29 14:00:00,109.98,110.17,109.9,109.98,74487.0,103.8324,104.0118,103.7569,103.8324,74487.0
2022-12-29 14:10:00,110.01,110.12,109.96,110.08,38959.0,103.8608,103.9646,103.8136,103.9268,38959.0
2022-12-29 14:20:00,110.07,110.14,109.86,109.86,48249.0,103.9174,103.9835,103.7191,103.7191,48249.0
2022-12-29 14:30:00,109.88,109.9,109.71,109.81,39222.0,103.738,103.7569,103.5775,103.6719,39222.0
2022-12-29 14:40:00,109.81,109.89,109.68,109.74,63181.0,103.6719,103.7475,103.5492,103.6058,63181.0
2022-12-29 14:50:00,109.74,109.77,109.65,109.69,82951.0,103.6058,103.6342,103.5209,103.5586,82951.0
2022-12-29 15:00:00,109.69,109.96,109.66,109.9,80497.0,103.5586,103.8136,103.5303,103.7569,80497.0
2022-12-29 15:10:00,109.91,109.91,109.62,109.78,122623.0,103.7663,103.7663,103.4926,103.6436,122623.0
2022-12-29 15:20:00,109.79,109.95,109.75,109.79,89155.0,103.6531,103.8041,103.6153,103.6531,89155.0
2022-12-29 15:30:00,109.8,110.14,109.8,109.94,122419.0,103.6625,103.9835,103.6625,103.7947,122419.0
2022-12-29 15:40:00,109.93,110.12,109.86,110.06,169369.0,103.7852,103.9646,103.7191,103.908,169369.0
2022-12-29 15:50:00,110.05,110.25,109.68,109.84,469137.0,103.8985,104.0873,103.5492,103.7003,469137.0
2022-12-30 09:30:00,107.97,108.62,107.59,107.9,172813.0,101.9348,102.5485,101.576,101.8687,172813.0
2022-12-30 09:40:00,107.91,108.03,107.22,107.42,102734.0,101.8781,101.9914,101.2267,101.4155,102734.0
2022-12-30 09:50:00,107.39,108.1,107.37,108.08,84904.0,101.3872,102.0575,101.3683,102.0386,84904.0
2022-12-30 10:00:00,108.08,108.12,107.71,107.83,82696.0,102.0386,102.0764,101.6893,101.8026,82696.0
2022-12-30 10:10:00,107.82,108.56,107.82,108.53,98434.0,101.7932,102.4918,101.7932,102.4635,98434.0
2022-12-30 10:20:00,108.54,108.64,108.37,108.38,72853.0,102.4729,102.5673,102.3124,102.3219,72853.0
2022-12-30 10:30:00,108.38,108.62,108.21,108.51,42905.0,102.3219,102.5485,102.1614,102.4446,42905.0
2022-12-30 10:40:00,108.56,109.12,108.47,109.06,65357.0,102.4918,103.0205,102.4068,102.9639,65357.0
2022-12-30 10:50:00,109.09,109.09,108.61,108.75,52400.0,102.9922,102.9922,102.539,102.6712,52400.0
2022-12-30 11:00:00,108.73,108.96,108.64,108.95,50940.0,102.6523,102.8694,102.5673,102.86,50940.0
2022-12-30 11:10:00,108.94,108.97,108.51,108.56,60971.0,102.8506,102.8789,102.4446,102.4918,60971.0
2022-12-30 11:20:00,108.57,108.6,108.41,108.46,46504.0,102.5012,102.5296,102.3502,102.3974,46504.0
2022-12-30 11:30:00,108.45,108.85,108.41,108.77,50115.0,102.388,102.7656,102.3502,102.6901,50115.0
2022-12-30 11:40:00,108.75,108.88,108.6,108.79,31952.0,102.6712,102.7939,102.5296,102.709,31952.0
2022-12-30 11:50:00,108.79,109.11,108.78,109.07,68485.0,102.709,103.0111,102.6995,102.9733,68485.0
2022-12-30 12:00:00,109.08,109.1,108.85,109.05,55384.0,102.9827,103.0016,102.7656,102.9544,55384.0
2022-12-30 12:10:00,109.08,109.18,109.0,109.06,38255.0,102.9827,103.0772,102.9072,102.9639,38255.0
2022-12-30 12:20:00,109.07,109.11,108.79,108.9,48889.0,102.9733,103.0111,102.709,102.8128,48889.0
2022-12-30 12:30:00,108.92,109.02,108.79,108.81,45778.0,102.8317,102.9261,102.709,102.7278,45778.0
2022-12-30 12:40:00,108.81,108.93,108.78,108.88,35631.0,102.7278,102.8411,102.6995,102.7939,35631.0
2022-12-30 12:50:00,108.87,108.98,108.71,108.96,37554.0,102.7845,102.8883,102.6334,102.8694,37554.0
2022-12-30 13:00:00,108.98,108.99,108.71,108.79,48878.0,102.8883,102.8978,102.6334,102.709,48878.0
2022-12-30 13:10:00,108.81,108.87,108.56,108.58,65619.0,102.7278,102.7845,102.4918,102.5107,65619.0
2022-12-30 13:20:00,108.58,108.58,108.11,108.38,60514.0,102.5107,102.5107,102.067,102.3219,60514.0
2022-12-30 13:30:00,108.3,108.59,108.28,108.53,79962.0,102.2463,102.5201,102.2275,102.4635,79962.0
2022-12-30 13:40:00,108.54,108.56,108.39,108.48,42557.0,102.4729,102.4918,102.3313,102.4163,42557.0
2022-12-30 13:50:00,108.48,108.59,108.43,108.55,39292.0,102.4163,102.5201,102.3691,102.4824,39292.0
2022-12-30 14:00:00,108.53,108.53,108.24,108.27,41479.0,102.4635,102.4635,102.1897,102.218,41479.0
2022-12-30 14:10:00,108.25,108.29,108.1,108.28,52511.0,102.1991,102.2369,102.0575,102.2275,52511.0
2022-12-30 14:20:00,108.29,108.49,108.24,108.47,45225.0,102.2369,102.4257,102.1897,102.4068,45225.0
2022-12-30 14:30:00,108.47,108.72,108.47,108.65,52358.0,102.4068,102.6429,102.4068,102.5768,52358.0
2022-12-30 14:40:00,108.64,108.66,108.36,108.38,53430.0,102.5673,102.5862,102.303,102.3219,53430.0
2022-12-30 14:50:00,108.39,108.62,108.37,108.56,39797.0,102.3313,102.5485,102.3124,102.4918,39797.0
2022-12-30 15:00:00,108.55,108.94,108.55,108.88,97918.0,102.4824,102.8506,102.4824,102.7939,97918.0
2022-12-30 15:10:00,108.87,109.31,108.86,109.04,81104.0,102.7845,103.1999,102.775,102.945,81104.0
2022-12-30 15:20:00,109.07,109.13,108.78,108.86,72982.0,102.9733,103.0299,102.6995,102.775,72982.0
2022-12-30 15:30:00,108.87,109.12,108.85,109.07,94976.0,102.7845,103.0205,102.7656,102.9733,94976.0
2022-12-30 15:40:00,109.06,109.39,108.95,109.37,126293.0,102.9639,103.2754,102.86,103.2565,126293.0
2022-12-30 15:50:00,109.36,110.06,109.35,109.95,510797.0,103.2471,103.908,103.2376,103.8041,510797.0
2023-01-03 09:30:00,111.17,111.74,109.53,110.14,323691.0,104.9559,105.4941,103.4076,103.9835,323691.0
2023-01-03 09:40:00,110.16,110.54,108.43,108.57,175666.0,104.0024,104.3611,102.3691,102.5012,175666.0
2023-01-03 09:50:00,108.56,108.78,107.77,107.88,187777.0,102.4918,102.6995,101.746,101.8498,187777.0
2023-01-03 10:00:00,107.89,108.28,107.86,108.09,124022.0,101.8593,102.2275,101.8309,102.0481,124022.0
2023-01-03 10:10:00,108.08,108.23,107.84,107.84,68700.0,102.0386,102.1803,101.8121,101.8121,68700.0
2023-01-03 10:20:00,107.86,108.26,107.85,108.25,82997.0,101.8309,102.2086,101.8215,102.1991,82997.0
2023-01-03 10:30:00,108.23,108.23,107.74,107.9,83616.0,102.1803,102.1803,101.7176,101.8687,83616.0
2023-01-03 10:40:00,107.9,108.31,107.81,108.28,179790.0,101.8687,102.2558,101.7837,102.2275,179790.0
2023-01-03 10:50:00,108.31,109.05,108.21,109.02,68381.0,102.2558,102.9544,102.1614,102.9261,68381.0
2023-01-03 11:00:00,109.02,109.23,108.37,108.38,124377.0,102.9261,103.1244,102.3124,102.3219,124377.0
2023-01-03 11:10:00,108.41,108.41,108.04,108.26,51197.0,102.3502,102.3502,102.0009,102.2086,51197.0
2023-01-03 11:20:00,108.25,108.49,108.12,108.45,64921.0,102.1991,102.4257,102.0764,102.388,64921.0
2023-01-03 11:30:00,108.42,108.42,107.88,108.13,45232.0,102.3596,102.3596,101.8498,102.0858,45232.0
2023-01-03 11:40:00,108.14,108.15,107.51,107.62,91842.0,102.0953,102.1047,101.5005,101.6044,91842.0
2023-01-03 11:50:00,107.62,107.7,107.33,107.45,115286.0,101.6044,101.6799,101.3306,101.4439,115286.0
2023-01-03 12:00:00,107.46,107.86,107.39,107.71,119504.0,101.4533,101.8309,101.3872,101.6893,119504.0
2023-01-03 12:10:00,107.7,107.86,107.53,107.66,56658.0,101.6799,101.8309,101.5194,101.6421,56658.0
2023-01-03 12:20:00,107.65,107.82,107.45,107.64,53345.0,101.6327,101.7932,101.4439,101.6232,53345.0
2023-01-03 12:30:00,107.64,107.97,107.6,107.76,43648.0,101.6232,101.9348,101.5855,101.7365,43648.0
2023-01-03 12:40:00,107.76,107.86,107.54,107.68,98575.0,101.7365,101.8309,101.5288,101.661,98575.0
2023-01-03 12:50:00,107.74,108.15,107.69,107.94,106578.0,101.7176,102.1047,101.6704,101.9065,106578.0
2023-01-03 13:00:00,107.95,107.95,107.74,107.74,52788.0,101.9159,101.9159,101.7176,101.7176,52788.0
2023-01-03 13:10:00,107.73,107.97,107.54,107.63,54059.0,101.7082,101.9348,101.5288,101.6138,54059.0
2023-01-03 13:20:00,107.65,108.25,107.6,108.23,123017.0,101.6327,102.1991,101.5855,102.1803,123017.0
2023-01-03 13:30:00,108.24,108.34,108.04,108.06,65961.0,102.1897,102.2841,102.0009,102.0198,65961.0
2023-01-03 13:40:00,108.08,108.33,108.07,108.14,45399.0,102.0386,102.2747,102.0292,102.0953,45399.0
2023-01-03 13:50:00,108.12,108.31,108.07,108.12,39976.0,102.0764,102.2558,102.0292,102.0764,39976.0
2023-01-03 14:00:00,108.15,108.26,107.91,108.01,53474.0,102.1047,102.2086,101.8781,101.9726,53474.0
2023-01-03 14:10:00,108.0,108.02,107.6,107.61,43264.0,101.9631,101.982,101.5855,101.5949,43264.0
2023-01-03 14:20:00,107.63,107.71,107.46,107.56,42483.0,101.6138,101.6893,101.4533,101.5477,42483.0
2023-01-03 14:30:00,107.57,107.62,107.23,107.4,49633.0,101.5571,101.6044,101.2362,101.3966,49633.0
2023-01-03 14:40:00,107.42,108.25,107.38,108.12,83979.0,101.4155,102.1991,101.3778,102.0764,83979.0
2023-01-03 14:50:00,108.13,108.13,107.72,107.82,74171.0,102.0858,102.0858,101.6988,101.7932,74171.0
2023-01-03 15:00:00,107.81,108.05,107.62,107.69,70085.0,101.7837,102.0103,101.6044,101.6704,70085.0
2023-01-03 15:10:00,107.74,108.21,107.7,107.94,98222.0,101.7176,102.1614,101.6799,101.9065,98222.0
2023-01-03 15:20:00,107.93,107.93,107.62,107.71,82432.0,101.897,101.897,101.6044,101.6893,82432.0
2023-01-03 15:30:00,107.71,107.95,107.57,107.63,104295.0,101.6893,101.9159,101.5571,101.6138,104295.0
2023-01-03 15:40:00,107.62,107.73,107.48,107.57,164373.0,101.6044,101.7082,101.4722,101.5571,164373.0
2023-01-03 15:50:00,107.58,107.77,107.13,107.2,515624.0,101.5666,101.746,101.1417,101.2078,515624.0
2023-01-04 09:30:00,109.72,111.57,109.2,111.02,494942.0,103.587,105.3336,103.096,104.8143,494942.0
2023-01-04 09:40:00,111.01,111.44,110.29,110.55,138210.0,104.8049,105.2108,104.1251,104.3706,138210.0
2023-01-04 09:50:00,110.51,110.67,110.16,110.27,92137.0,104.3328,104.4839,104.0024,104.1062,92137.0
2023-01-04 10:00:00,110.33,110.63,109.02,109.21,133113.0,104.1629,104.4461,102.9261,103.1055,133113.0
2023-01-04 10:10:00,109.21,109.54,108.81,109.48,115330.0,103.1055,103.417,102.7278,103.3604,115330.0
2023-01-04 10:20:00,109.55,109.71,109.06,109.62,63905.0,103.4265,103.5775,102.9639,103.4926,63905.0
2023-01-04 10:30:00,109.6,109.64,109.1,109.43,72430.0,103.4737,103.5114,103.0016,103.3132,72430.0
2023-01-04 10:40:00,109.47,110.35,109.44,110.26,58547.0,103.3509,104.1818,103.3226,104.0968,58547.0
2023-01-04 10:50:00,110.25,110.29,109.99,110.23,62243.0,104.0873,104.1251,103.8419,104.0685,62243.0
2023-01-04 11:00:00,110.28,110.31,109.78,110.06,72399.0,104.1157,104.144,103.6436,103.908,72399.0
2023-01-04 11:10:00,110.05,110.59,110.05,110.41,94691.0,103.8985,104.4083,103.8985,104.2384,94691.0
2023-01-04 11:20:00,110.41,110.98,110.32,110.88,84054.0,104.2384,104.7765,104.1534,104.6821,84054.0
2023-01-04 11:30:00,110.9,111.62,110.9,111.55,106120.0,104.701,105.3808,104.701,105.3147,106120.0
2023-01-04 11:40:00,111.54,111.6,111.33,111.56,68643.0,105.3052,105.3619,105.107,105.3241,68643.0
2023-01-04 11:50:00,111.56,111.74,111.41,111.53,75914.0,105.3241,105.4941,105.1825,105.2958,75914.0
2023-01-04 12:00:00,111.54,111.76,111.46,111.76,97730.0,105.3052,105.5129,105.2297,105.5129,97730.0
2023-01-04 12:10:00,111.77,111.92,111.62,111.9,106885.0,105.5224,105.664,105.3808,105.6451,106885.0
2023-01-04 12:20:00,111.89,112.1,111.78,111.96,62797.0,105.6357,105.8339,105.5318,105.7018,62797.0
2023-01-04 12:30:00,111.98,112.23,111.96,112.07,74542.0,105.7206,105.9567,105.7018,105.8056,74542.0
2023-01-04 12:40:00,112.07,112.23,112.01,112.09,55455.0,105.8056,105.9567,105.749,105.8245,55455.0
2023-01-04 12:50:00,112.1,112.14,111.54,111.56,55955.0,105.8339,105.8717,105.3052,105.3241,55955.0
2023-01-04 13:00:00,111.57,111.66,111.41,111.64,67364.0,105.3336,105.4185,105.1825,105.3996,67364.0
2023-01-04 13:10:00,111.68,111.9,111.63,111.86,39381.0,105.4374,105.6451,105.3902,105.6073,39381.0
2023-01-04 13:20:00,111.87,111.96,111.69,111.76,48108.0,105.6168,105.7018,105.4469,105.5129,48108.0
2023-01-04 13:30:00,111.76,111.85,111.67,111.82,32977.0,105.5129,105.5979,105.428,105.5696,32977.0
2023-01-04 13:40:00,111.81,111.81,111.49,111.62,57141.0,105.5601,105.5601,105.258,105.3808,57141.0
2023-01-04 13:50:00,111.62,111.68,111.39,111.4,40916.0,105.3808,105.4374,105.1636,105.1731,40916.0
2023-01-04 14:00:00,111.3,112.11,110.67,110.93,193514.0,105.0787,105.8434,104.4839,104.7293,193514.0
2023-01-04 14:10:00,110.96,111.8,110.79,111.69,49168.0,104.7577,105.5507,104.5972,105.4469,49168.0
2023-01-04 14:20:00,111.67,111.74,110.02,110.12,85936.0,105.428,105.4941,103.8702,103.9646,85936.0
2023-01-04 14:30:00,110.11,110.58,109.97,110.41,54710.0,103.9552,104.3989,103.823,104.2384,54710.0
2023-01-04 14:40:00,110.4,110.88,110.25,110.67,45373.0,104.229,104.6821,104.0873,104.4839,45373.0
2023-01-04 14:50:00,110.66,111.29,110.53,111.24,52436.0,104.4744,105.0692,104.3517,105.022,52436.0
2023-01-04 15:00:00,111.27,111.67,111.18,111.37,41934.0,105.0503,105.428,104.9654,105.1447,41934.0
2023-01-04 15:10:00,111.37,111.47,111.17,111.21,65666.0,105.1447,105.2391,104.9559,104.9937,65666.0
2023-01-04 15:20:00,111.21,111.35,110.94,111.07,65669.0,104.9937,105.1259,104.7388,104.8615,65669.0
2023-01-04 15:30:00,111.07,111.15,110.64,110.87,94708.0,104.8615,104.937,104.4555,104.6727,94708.0
2023-01-04 15:40:00,110.86,110.91,110.6,110.86,142513.0,104.6632,104.7105,104.4178,104.6632,142513.0
2023-01-04 15:50:00,110.88,111.73,110.76,111.54,485201.0,104.6821,105.4846,104.5688,105.3052,485201.0
2023-01-05 09:30:00,109.93,110.92,109.8,110.04,198408.0,103.7852,104.7199,103.6625,103.8891,198408.0
2023-01-05 09:40:00,109.96,109.99,109.24,109.58,150949.0,103.8136,103.8419,103.1338,103.4548,150949.0
2023-01-05 09:50:00,109.59,110.12,109.54,109.79,94855.0,103.4642,103.9646,103.417,103.6531,94855.0
2023-01-05 10:00:00,109.77,110.39,109.54,109.85,87405.0,103.6342,104.2195,103.417,103.7097,87405.0
2023-01-05 10:10:00,109.88,110.35,109.75,109.84,69716.0,103.738,104.1818,103.6153,103.7003,69716.0
2023-01-05 10:20:00,109.95,110.42,109.79,110.36,85207.0,103.8041,104.2478,103.6531,104.1912,85207.0
2023-01-05 10:30:00,110.36,110.38,109.89,110.2,57753.0,104.1912,104.2101,103.7475,104.0401,57753.0
2023-01-05 10:40:00,110.21,110.54,110.06,110.14,53393.0,104.0496,104.3611,103.908,103.9835,53393.0
2023-01-05 10:50:00,110.15,110.15,109.93,110.0,70600.0,103.9929,103.9929,103.7852,103.8513,70600.0
2023-01-05 11:00:00,110.02,110.18,109.92,109.98,54342.0,103.8702,104.0213,103.7758,103.8324,54342.0
2023-01-05 11:10:00,110.03,110.36,109.94,110.01,100231.0,103.8796,104.1912,103.7947,103.8608,100231.0
2023-01-05 11:20:00,109.99,110.18,109.62,110.18,140146.0,103.8419,104.0213,103.4926,104.0213,140146.0
2023-01-05 11:30:00,110.17,110.5,110.09,110.28,52072.0,104.0118,104.3234,103.9363,104.1157,52072.0
2023-01-05 11:40:00,110.29,110.76,110.29,110.6,74170.0,104.1251,104.5688,104.1251,104.4178,74170.0
2023-01-05 11:50:00,110.59,110.6,110.3,110.36,81750.0,104.4083,104.4178,104.1345,104.1912,81750.0
2023-01-05 12:00:00,110.36,110.42,110.12,110.34,174506.0,104.1912,104.2478,103.9646,104.1723,174506.0
2023-01-05 12:10:00,110.34,110.36,109.84,109.9,67285.0,104.1723,104.1912,103.7003,103.7569,67285.0
2023-01-05 12:20:00,109.89,110.27,109.82,110.13,63725.0,103.7475,104.1062,103.6814,103.9741,63725.0
2023-01-05 12:30:00,110.09,110.31,110.08,110.15,42246.0,103.9363,104.144,103.9268,103.9929,42246.0
2023-01-05 12:40:00,110.14,110.18,109.88,110.08,57569.0,103.9835,104.0213,103.738,103.9268,57569.0
2023-01-05 12:50:00,110.08,110.15,109.96,110.05,31799.0,103.9268,103.9929,103.8136,103.8985,31799.0
2023-01-05 13:00:00,110.05,110.17,109.99,110.17,44417.0,103.8985,104.0118,103.8419,104.0118,44417.0
2023-01-05 13:10:00,110.17,110.22,109.88,109.97,19814.0,104.0118,104.059,103.738,103.823,19814.0
2023-01-05 13:20:00,109.98,110.86,109.96,110.55,79013.0,103.8324,104.6632,103.8136,104.3706,79013.0
2023-01-05 13:30:00,110.57,110.87,110.47,110.56,43513.0,104.3895,104.6727,104.295,104.38,43513.0
2023-01-05 13:40:00,110.59,110.74,110.2,110.2,43981.0,104.4083,104.55,104.0401,104.0401,43981.0
2023-01-05 13:50:00,110.21,110.34,110.01,110.18,77888.0,104.0496,104.1723,103.8608,104.0213,77888.0
2023-01-05 14:00:00,110.19,110.5,110.16,110.45,25339.0,104.0307,104.3234,104.0024,104.2762,25339.0
2023-01-05 14:10:00,110.45,110.49,110.17,110.42,26252.0,104.2762,104.3139,104.0118,104.2478,26252.0
2023-01-05 14:20:00,110.44,110.47,110.08,110.08,63833.0,104.2667,104.295,103.9268,103.9268,63833.0
2023-01-05 14:30:00,110.08,110.51,110.05,110.39,45161.0,103.9268,104.3328,103.8985,104.2195,45161.0
2023-01-05 14:40:00,110.41,110.48,110.22,110.36,38190.0,104.2384,104.3045,104.059,104.1912,38190.0
2023-01-05 14:50:00,110.35,110.42,110.11,110.12,105558.0,104.1818,104.2478,103.9552,103.9646,105558.0
2023-01-05 15:00:00,110.1,110.1,109.87,109.94,87663.0,103.9457,103.9457,103.7286,103.7947,87663.0
2023-01-05 15:10:00,109.9,110.1,109.79,109.87,95886.0,103.7569,103.9457,103.6531,103.7286,95886.0
2023-01-05 15:20:00,109.87,109.96,109.52,109.62,90048.0,103.7286,103.8136,103.3981,103.4926,90048.0
2023-01-05 15:30:00,109.61,109.61,109.35,109.44,131673.0,103.4831,103.4831,103.2376,103.3226,131673.0
2023-01-05 15:40:00,109.44,109.51,109.3,109.44,141609.0,103.3226,103.3887,103.1904,103.3226,141609.0
2023-01-05 15:50:00,109.43,109.62,109.13,109.43,650515.0,103.3132,103.4926,103.0299,103.3132,650515.0
2023-01-06 09:30:00,111.17,111.75,110.38,110.53,277566.0,104.9559,105.5035,104.2101,104.3517,277566.0
2023-01-06 09:40:00,110.6,110.89,110.05,110.57,122641.0,104.4178,104.6916,103.8985,104.3895,122641.0
2023-01-06 09:50:00,110.57,111.19,110.43,110.5,117770.0,104.3895,104.9748,104.2573,104.3234,117770.0
2023-01-06 10:00:00,110.52,111.23,110.24,110.79,157420.0,104.3423,105.0126,104.0779,104.5972,157420.0
2023-01-06 10:10:00,110.77,111.31,110.71,111.31,71855.0,104.5783,105.0881,104.5216,105.0881,71855.0
2023-01-06 10:20:00,111.31,111.45,110.98,111.1,79733.0,105.0881,105.2203,104.7765,104.8898,79733.0
2023-01-06 10:30:00,111.16,111.99,111.08,111.95,101256.0,104.9465,105.7301,104.8709,105.6923,101256.0
2023-01-06 10:40:00,111.97,112.48,111.88,112.43,140058.0,105.7112,106.1927,105.6262,106.1455,140058.0
2023-01-06 10:50:00,112.45,112.53,112.15,112.39,77680.0,106.1644,106.2399,105.8811,106.1077,77680.0
2023-01-06 11:00:00,112.42,112.67,112.23,112.51,102571.0,106.136,106.3721,105.9567,106.221,102571.0
2023-01-06 11:10:00,112.55,112.57,112.22,112.27,59386.0,106.2588,106.2777,105.9472,105.9944,59386.0
2023-01-06 11:20:00,112.25,112.61,112.25,112.53,97603.0,105.9755,106.3154,105.9755,106.2399,97603.0
2023-01-06 11:30:00,112.52,112.87,112.4,112.87,89962.0,106.2305,106.5609,106.1172,106.5609,89962.0
2023-01-06 11:40:00,112.85,113.0,112.62,112.9,70913.0,106.542,106.6836,106.3249,106.5892,70913.0
2023-01-06 11:50:00,112.92,114.12,112.92,113.21,604574.0,106.6081,107.741,106.6081,106.8819,604574.0
2023-01-06 12:00:00,113.21,113.75,113.2,113.62,168525.0,106.8819,107.3917,106.8724,107.269,168525.0
2023-01-06 12:10:00,113.61,114.05,113.59,113.94,111100.0,107.2595,107.6749,107.2406,107.5711,111100.0
2023-01-06 12:20:00,113.94,113.96,113.58,113.66,90153.0,107.5711,107.59,107.2312,107.3067,90153.0
2023-01-06 12:30:00,113.67,113.82,113.55,113.79,79860.0,107.3162,107.4578,107.2029,107.4295,79860.0
2023-01-06 12:40:00,113.81,113.96,113.6,113.89,69934.0,107.4483,107.59,107.2501,107.5239,69934.0
2023-01-06 12:50:00,113.89,113.93,113.54,113.69,49649.0,107.5239,107.5616,107.1934,107.3351,49649.0
2023-01-06 13:00:00,113.67,114.17,113.67,114.11,99318.0,107.3162,107.7882,107.3162,107.7316,99318.0
2023-01-06 13:10:00,114.11,114.25,113.94,113.96,73756.0,107.7316,107.8638,107.5711,107.59,73756.0
2023-01-06 13:20:00,113.98,114.35,113.88,114.34,82112.0,107.6088,107.9582,107.5144,107.9487,82112.0
2023-01-06 13:30:00,114.35,114.46,114.11,114.19,91520.0,107.9582,108.062,107.7316,107.8071,91520.0
2023-01-06 13:40:00,114.18,114.29,113.94,114.02,102426.0,107.7977,107.9015,107.5711,107.6466,102426.0
2023-01-06 13:50:00,114.02,114.28,113.96,114.22,60710.0,107.6466,107.8921,107.59,107.8354,60710.0
2023-01-06 14:00:00,114.23,114.42,114.11,114.33,94365.0,107.8449,108.0243,107.7316,107.9393,94365.0
2023-01-06 14:10:00,114.33,114.8,114.25,114.77,111891.0,107.9393,108.383,107.8638,108.3547,111891.0
2023-01-06 14:20:00,114.77,114.97,114.75,114.88,109084.0,108.3547,108.5435,108.3358,108.4585,109084.0
2023-01-06 14:30:00,114.92,115.19,114.82,115.15,102742.0,108.4963,108.7512,108.4019,108.7134,102742.0
2023-01-06 14:40:00,115.14,115.22,114.99,115.21,75015.0,108.704,108.7795,108.5624,108.7701,75015.0
2023-01-06 14:50:00,115.21,115.79,115.17,115.53,132608.0,108.7701,109.3177,108.7323,109.0722,132608.0
2023-01-06 15:00:00,115.53,115.96,115.42,115.94,130299.0,109.0722,109.4782,108.9684,109.4593,130299.0
2023-01-06 15:10:00,115.95,115.98,115.66,115.8,129113.0,109.4687,109.4971,109.1949,109.3271,129113.0
2023-01-06 15:20:00,115.81,115.82,115.46,115.51,157898.0,109.3366,109.346,109.0061,109.0533,157898.0
2023-01-06 15:30:00,115.51,115.84,115.5,115.83,172205.0,109.0533,109.3649,109.0439,109.3554,172205.0
2023-01-06 15:40:00,115.82,115.98,115.63,115.63,229834.0,109.346,109.4971,109.1666,109.1666,229834.0
2023-01-06 15:50:00,115.61,115.62,115.12,115.34,665812.0,109.1477,109.1572,108.6851,108.8928,665812.0
2023-01-09 09:30:00,116.72,117.44,115.96,116.31,377055.0,110.1957,110.8754,109.4782,109.8086,377055.0
2023-01-09 09:40:00,116.36,117.69,116.24,117.69,156258.0,109.8558,111.1115,109.7425,111.1115,156258.0
2023-01-09 09:50:00,117.7,118.07,117.32,117.4,180089.0,111.1209,111.4702,110.7621,110.8377,180089.0
2023-01-09 10:00:00,117.44,117.57,117.16,117.46,115035.0,110.8754,110.9982,110.6111,110.8943,115035.0
2023-01-09 10:10:00,117.49,117.69,117.12,117.38,171064.0,110.9226,111.1115,110.5733,110.8188,171064.0
2023-01-09 10:20:00,117.4,117.79,117.2,117.66,108691.0,110.8377,111.2059,110.6489,111.0831,108691.0
2023-01-09 10:30:00,117.65,118.5,117.64,118.4,117598.0,111.0737,111.8762,111.0643,111.7818,117598.0
2023-01-09 10:40:00,118.41,118.85,118.25,118.7,145692.0,111.7912,112.2066,111.6402,112.065,145692.0
2023-01-09 10:50:00,118.72,118.73,118.36,118.43,66768.0,112.0839,112.0933,111.744,111.8101,66768.0
2023-01-09 11:00:00,118.44,118.51,118.09,118.33,80732.0,111.8195,111.8856,111.4891,111.7157,80732.0
2023-01-09 11:10:00,118.35,118.59,118.26,118.45,85595.0,111.7346,111.9612,111.6496,111.829,85595.0
2023-01-09 11:20:00,118.47,118.71,118.23,118.32,79636.0,111.8479,112.0745,111.6213,111.7063,79636.0
2023-01-09 11:30:00,118.29,118.44,118.22,118.3,150850.0,111.6779,111.8195,111.6118,111.6874,150850.0
2023-01-09 11:40:00,118.31,118.4,118.15,118.32,78010.0,111.6968,111.7818,111.5458,111.7063,78010.0
2023-01-09 11:50:00,118.33,118.56,118.24,118.44,86889.0,111.7157,111.9328,111.6307,111.8195,86889.0
2023-01-09 12:00:00,118.45,118.46,117.73,117.76,63721.0,111.829,111.8384,111.1492,111.1776,63721.0
2023-01-09 12:10:00,117.75,118.11,117.72,117.86,86766.0,111.1681,111.508,111.1398,111.272,86766.0
2023-01-09 12:20:00,117.86,118.0,117.66,117.81,52387.0,111.272,111.4041,111.0831,111.2248,52387.0
2023-01-09 12:30:00,117.79,117.84,117.1,117.21,132461.0,111.2059,111.2531,110.5544,110.6583,132461.0
2023-01-09 12:40:00,117.21,117.38,116.98,117.33,114169.0,110.6583,110.8188,110.4412,110.7716,114169.0
2023-01-09 12:50:00,117.33,117.5,117.22,117.45,71234.0,110.7716,110.9321,110.6677,110.8849,71234.0
2023-01-09 13:00:00,117.43,117.52,117.03,117.13,45024.0,110.866,110.951,110.4884,110.5828,45024.0
2023-01-09 13:10:00,117.11,117.31,117.04,117.29,64725.0,110.5639,110.7527,110.4978,110.7338,64725.0
2023-01-09 13:20:00,117.3,117.46,117.27,117.44,52721.0,110.7433,110.8943,110.7149,110.8754,52721.0
2023-01-09 13:30:00,117.44,117.45,116.79,116.94,73490.0,110.8754,110.8849,110.2618,110.4034,73490.0
2023-01-09 13:40:00,116.93,116.95,115.81,115.97,177099.0,110.3939,110.4128,109.3366,109.4876,177099.0
2023-01-09 13:50:00,115.97,116.29,115.92,116.29,84017.0,109.4876,109.7897,109.4404,109.7897,84017.0
2023-01-09 14:00:00,116.28,116.55,116.04,116.53,90161.0,109.7803,110.0352,109.5537,110.0163,90161.0
2023-01-09 14:10:00,116.57,116.7,116.23,116.39,49325.0,110.0541,110.1768,109.7331,109.8841,49325.0
2023-01-09 14:20:00,116.4,116.69,116.37,116.51,41914.0,109.8936,110.1674,109.8653,109.9974,41914.0
2023-01-09 14:30:00,116.53,116.68,116.01,116.1,75703.0,110.0163,110.1579,109.5254,109.6103,75703.0
2023-01-09 14:40:00,116.1,116.18,115.79,115.83,54520.0,109.6103,109.6859,109.3177,109.3554,54520.0
2023-01-09 14:50:00,115.86,115.88,115.17,115.26,161438.0,109.3838,109.4026,108.7323,108.8173,161438.0
2023-01-09 15:00:00,115.22,115.53,115.15,115.41,149478.0,108.7795,109.0722,108.7134,108.9589,149478.0
2023-01-09 15:10:00,115.42,115.63,115.37,115.47,137556.0,108.9684,109.1666,108.9211,109.0156,137556.0
2023-01-09 15:20:00,115.46,115.74,115.42,115.64,130822.0,109.0061,109.2705,108.9684,109.1761,130822.0
2023-01-09 15:30:00,115.65,115.72,115.23,115.23,121584.0,109.1855,109.2516,108.789,108.789,121584.0
2023-01-09 15:40:00,115.22,115.41,114.72,114.8,307599.0,108.7795,108.9589,108.3075,108.383,307599.0
2023-01-09 15:50:00,114.84,115.12,113.54,114.63,1687295.0,108.4208,108.6851,107.1934,108.2225,1687295.0
2023-01-10 09:30:00,114.27,115.7,113.8,114.37,248675.0,107.8826,109.2327,107.4389,107.977,248675.0
2023-01-10 09:40:00,114.47,114.6,113.72,114.35,100110.0,108.0715,108.1942,107.3634,107.9582,100110.0
2023-01-10 09:50:00,114.32,115.17,114.19,114.87,133958.0,107.9298,108.7323,107.8071,108.4491,133958.0
2023-01-10 10:00:00,114.89,115.06,114.51,114.8,69908.0,108.468,108.6285,108.1092,108.383,69908.0
2023-01-10 10:10:00,114.83,115.71,114.68,115.27,92126.0,108.4113,109.2421,108.2697,108.8267,92126.0
2023-01-10 10:20:00,115.26,115.45,114.74,114.87,98968.0,108.8173,108.9967,108.3264,108.4491,98968.0
2023-01-10 10:30:00,114.93,114.95,113.97,114.17,145377.0,108.5057,108.5246,107.5994,107.7882,145377.0
2023-01-10 10:40:00,114.18,114.33,113.85,114.15,42437.0,107.7977,107.9393,107.4861,107.7693,42437.0
2023-01-10 10:50:00,114.15,115.05,114.15,114.94,45174.0,107.7693,108.619,107.7693,108.5152,45174.0
2023-01-10 11:00:00,114.95,115.02,114.73,114.76,37418.0,108.5246,108.5907,108.3169,108.3452,37418.0
2023-01-10 11:10:00,114.74,114.98,114.59,114.6,51699.0,108.3264,108.5529,108.1847,108.1942,51699.0
2023-01-10 11:20:00,114.62,114.84,114.53,114.58,58416.0,108.2131,108.4208,108.1281,108.1753,58416.0
2023-01-10 11:30:00,114.58,114.73,114.43,114.59,49734.0,108.1753,108.3169,108.0337,108.1847,49734.0
2023-01-10 11:40:00,114.59,114.83,114.47,114.81,47493.0,108.1847,108.4113,108.0715,108.3925,47493.0
2023-01-10 11:50:00,114.81,114.94,114.74,114.81,44522.0,108.3925,108.5152,108.3264,108.3925,44522.0
2023-01-10 12:00:00,114.82,114.88,114.4,114.87,43344.0,108.4019,108.4585,108.0054,108.4491,43344.0
2023-01-10 12:10:00,114.86,115.3,114.85,115.18,97805.0,108.4397,108.8551,108.4302,108.7418,97805.0
2023-01-10 12:20:00,115.2,115.44,115.12,115.18,60548.0,108.7607,108.9872,108.6851,108.7418,60548.0
2023-01-10 12:30:00,115.18,115.67,115.14,115.67,59043.0,108.7418,109.2044,108.704,109.2044,59043.0
2023-01-10 12:40:00,115.66,115.67,115.38,115.66,58731.0,109.1949,109.2044,108.9306,109.1949,58731.0
2023-01-10 12:50:00,115.65,115.76,115.57,115.69,39392.0,109.1855,109.2893,109.11,109.2233,39392.0
2023-01-10 13:00:00,115.71,115.99,115.63,115.96,56448.0,109.2421,109.5065,109.1666,109.4782,56448.0
2023-01-10 13:10:00,115.95,115.99,115.61,115.69,47997.0,109.4687,109.5065,109.1477,109.2233,47997.0
2023-01-10 13:20:00,115.69,115.92,115.57,115.9,52009.0,109.2233,109.4404,109.11,109.4215,52009.0
2023-01-10 13:30:00,115.9,116.07,115.78,116.0,55348.0,109.4215,109.582,109.3082,109.5159,55348.0
2023-01-10 13:40:00,115.97,116.01,115.68,115.87,32313.0,109.4876,109.5254,109.2138,109.3932,32313.0
2023-01-10 13:50:00,115.87,115.87,115.58,115.78,38851.0,109.3932,109.3932,109.1194,109.3082,38851.0
2023-01-10 14:00:00,115.83,116.08,115.69,116.05,50191.0,109.3554,109.5915,109.2233,109.5631,50191.0
2023-01-10 14:10:00,116.04,116.35,116.04,116.28,92157.0,109.5537,109.8464,109.5537,109.7803,92157.0
2023-01-10 14:20:00,116.28,116.4,116.07,116.17,36420.0,109.7803,109.8936,109.582,109.6764,36420.0
2023-01-10 14:30:00,116.18,116.29,116.02,116.12,90399.0,109.6859,109.7897,109.5348,109.6292,90399.0
2023-01-10 14:40:00,116.13,116.22,115.94,116.05,86113.0,109.6387,109.7236,109.4593,109.5631,86113.0
2023-01-10 14:50:00,116.06,116.23,115.95,116.19,48460.0,109.5726,109.7331,109.4687,109.6953,48460.0
2023-01-10 15:00:00,116.17,116.21,115.81,115.96,71867.0,109.6764,109.7142,109.3366,109.4782,71867.0
2023-01-10 15:10:00,115.97,116.27,115.79,116.23,100786.0,109.4876,109.7708,109.3177,109.7331,100786.0
2023-01-10 15:20:00,116.23,116.27,116.1,116.21,101509.0,109.7331,109.7708,109.6103,109.7142,101509.0
2023-01-10 15:30:00,116.22,116.5,116.21,116.37,114164.0,109.7236,109.988,109.7142,109.8653,114164.0
2023-01-10 15:40:00,116.37,116.46,116.08,116.11,146554.0,109.8653,109.9502,109.5915,109.6198,146554.0
2023-01-10 15:50:00,116.13,116.97,116.1,116.91,514638.0,109.6387,110.4317,109.6103,110.3751,514638.0
2023-01-11 09:30:00,117.42,117.45,115.89,116.35,248009.0,110.8566,110.8849,109.4121,109.8464,248009.0
2023-01-11 09:40:00,116.31,116.79,115.98,115.98,128658.0,109.8086,110.2618,109.4971,109.4971,128658.0
2023-01-11 09:50:00,116.02,116.29,115.53,115.62,209672.0,109.5348,109.7897,109.0722,109.1572,209672.0
2023-01-11 10:00:00,115.63,115.87,115.41,115.84,175935.0,109.1666,109.3932,108.9589,109.3649,175935.0
2023-01-11 10:10:00,115.84,116.1,115.58,115.73,289508.0,109.3649,109.6103,109.1194,109.261,289508.0
2023-01-11 10:20:00,115.73,116.28,115.63,116.21,148664.0,109.261,109.7803,109.1666,109.7142,148664.0
2023-01-11 10:30:00,116.21,116.22,115.17,115.21,114388.0,109.7142,109.7236,108.7323,108.7701,114388.0
2023-01-11 10:40:00,115.23,116.09,115.22,115.92,67213.0,108.789,109.6009,108.7795,109.4404,67213.0
2023-01-11 10:50:00,115.93,115.95,115.29,115.42,112025.0,109.4498,109.4687,108.8456,108.9684,112025.0
2023-01-11 11:00:00,115.42,115.92,115.3,115.88,61229.0,108.9684,109.4404,108.8551,109.4026,61229.0
2023-01-11 11:10:00,115.9,116.19,115.87,116.09,60797.0,109.4215,109.6953,109.3932,109.6009,60797.0
2023-01-11 11:20:00,116.09,116.12,115.92,116.02,64523.0,109.6009,109.6292,109.4404,109.5348,64523.0
2023-01-11 11:30:00,116.01,116.01,115.83,115.87,57152.0,109.5254,109.5254,109.3554,109.3932,57152.0
2023-01-11 11:40:00,115.88,116.25,115.75,116.25,49584.0,109.4026,109.752,109.2799,109.752,49584.0
2023-01-11 11:50:00,116.24,116.43,116.18,116.31,42745.0,109.7425,109.9219,109.6859,109.8086,42745.0
2023-01-11 12:00:00,116.32,116.74,116.31,116.54,88964.0,109.818,110.2146,109.8086,110.0257,88964.0
2023-01-11 12:10:00,116.54,117.1,116.5,117.03,71415.0,110.0257,110.5544,109.988,110.4884,71415.0
2023-01-11 12:20:00,117.02,117.19,116.91,117.1,60709.0,110.4789,110.6394,110.3751,110.5544,60709.0
2023-01-11 12:30:00,117.12,117.18,116.82,116.99,42279.0,110.5733,110.63,110.2901,110.4506,42279.0
2023-01-11 12:40:00,116.98,117.1,116.81,116.87,47507.0,110.4412,110.5544,110.2807,110.3373,47507.0
2023-01-11 12:50:00,116.88,116.92,116.66,116.7,24571.0,110.3467,110.3845,110.139,110.1768,24571.0
2023-01-11 13:00:00,116.71,117.15,116.7,117.14,50490.0,110.1862,110.6017,110.1768,110.5922,50490.0
2023-01-11 13:10:00,117.14,117.35,116.69,116.95,54799.0,110.5922,110.7905,110.1674,110.4128,54799.0
2023-01-11 13:20:00,116.92,117.28,116.84,117.18,43347.0,110.3845,110.7244,110.309,110.63,43347.0
2023-01-11 13:30:00,117.19,117.2,116.9,116.93,36669.0,110.6394,110.6489,110.3656,110.3939,36669.0
2023-01-11 13:40:00,116.95,117.2,116.94,117.09,77339.0,110.4128,110.6489,110.4034,110.545,77339.0
2023-01-11 13:50:00,117.1,117.11,116.92,116.94,68865.0,110.5544,110.5639,110.3845,110.4034,68865.0
2023-01-11 14:00:00,116.95,117.07,116.9,117.0,71908.0,110.4128,110.5261,110.3656,110.46,71908.0
2023-01-11 14:10:00,117.01,117.19,117.0,117.17,36810.0,110.4695,110.6394,110.46,110.6205,36810.0
2023-01-11 14:20:00,117.18,117.19,117.05,117.06,47193.0,110.63,110.6394,110.5072,110.5167,47193.0
2023-01-11 14:30:00,117.06,117.4,117.02,117.34,56656.0,110.5167,110.8377,110.4789,110.781,56656.0
2023-01-11 14:40:00,117.32,117.38,117.14,117.15,57829.0,110.7621,110.8188,110.5922,110.6017,57829.0
2023-01-11 14:50:00,117.15,117.22,116.99,117.22,46620.0,110.6017,110.6677,110.4506,110.6677,46620.0
2023-01-11 15:00:00,117.19,117.45,117.19,117.36,67319.0,110.6394,110.8849,110.6394,110.7999,67319.0
2023-01-11 15:10:00,117.36,117.61,117.3,117.55,102542.0,110.7999,111.0359,110.7433,110.9793,102542.0
2023-01-11 15:20:00,117.54,117.59,117.44,117.55,89747.0,110.9699,111.0171,110.8754,110.9793,89747.0
2023-01-11 15:30:00,117.55,117.64,117.36,117.38,116112.0,110.9793,111.0643,110.7999,110.8188,116112.0
2023-01-11 15:40:00,117.37,117.58,117.27,117.56,155939.0,110.8094,111.0076,110.7149,110.9887,155939.0
2023-01-11 15:50:00,117.55,118.5,117.44,118.4,767708.0,110.9793,111.8762,110.8754,111.7818,767708.0
2023-01-12 09:30:00,118.79,120.47,118.79,120.37,408416.0,112.15,113.7361,112.15,113.6417,408416.0
2023-01-12 09:40:00,120.3,120.33,117.81,117.81,188848.0,113.5756,113.6039,111.2248,111.2248,188848.0
2023-01-12 09:50:00,117.85,118.86,117.65,118.69,121725.0,111.2625,112.2161,111.0737,112.0556,121725.0
2023-01-12 10:00:00,118.69,119.59,118.65,118.88,189988.0,112.0556,112.9053,112.0178,112.235,189988.0
2023-01-12 10:10:00,118.98,120.35,118.98,119.99,203196.0,112.3294,113.6228,112.3294,113.2829,203196.0
2023-01-12 10:20:00,120.0,120.45,119.79,119.93,166028.0,113.2923,113.7172,113.0941,113.2263,166028.0
2023-01-12 10:30:00,119.93,120.56,119.69,120.39,163166.0,113.2263,113.821,112.9997,113.6605,163166.0
2023-01-12 10:40:00,120.42,120.48,119.3,119.61,130648.0,113.6889,113.7455,112.6315,112.9241,130648.0
2023-01-12 10:50:00,119.63,120.68,119.48,120.25,235270.0,112.943,113.9343,112.8014,113.5284,235270.0
2023-01-12 11:00:00,120.26,120.26,119.32,119.95,85171.0,113.5378,113.5378,112.6504,113.2451,85171.0
2023-01-12 11:10:00,120.0,120.31,119.76,120.16,89281.0,113.2923,113.585,113.0658,113.4434,89281.0
2023-01-12 11:20:00,120.16,120.57,120.02,120.23,114900.0,113.4434,113.8305,113.3112,113.5095,114900.0
2023-01-12 11:30:00,120.23,120.27,119.51,119.91,59484.0,113.5095,113.5473,112.8297,113.2074,59484.0
2023-01-12 11:40:00,119.94,120.36,119.87,119.99,60520.0,113.2357,113.6322,113.1696,113.2829,60520.0
2023-01-12 11:50:00,119.99,120.63,119.89,120.62,106786.0,113.2829,113.8871,113.1885,113.8777,106786.0
2023-01-12 12:00:00,120.6,120.83,120.28,120.64,114069.0,113.8588,114.076,113.5567,113.8966,114069.0
2023-01-12 12:10:00,120.62,121.18,120.62,121.05,89552.0,113.8777,114.4064,113.8777,114.2837,89552.0
2023-01-12 12:20:00,121.06,121.48,120.97,121.44,113099.0,114.2931,114.6896,114.2081,114.6519,113099.0
2023-01-12 12:30:00,121.43,121.55,121.24,121.52,79603.0,114.6424,114.7557,114.463,114.7274,79603.0
2023-01-12 12:40:00,121.53,121.73,121.35,121.43,58206.0,114.7368,114.9256,114.5669,114.6424,58206.0
2023-01-12 12:50:00,121.44,121.73,121.44,121.6,43470.0,114.6519,114.9256,114.6519,114.8029,43470.0
2023-01-12 13:00:00,121.59,121.65,121.22,121.24,65348.0,114.7935,114.8501,114.4442,114.463,65348.0
2023-01-12 13:10:00,121.25,121.95,121.18,121.93,109467.0,114.4725,115.1333,114.4064,115.1145,109467.0
2023-01-12 13:20:00,121.89,121.91,121.03,121.15,163704.0,115.0767,115.0956,114.2648,114.3781,163704.0
2023-01-12 13:30:00,121.16,121.92,120.81,121.61,180904.0,114.3875,115.105,114.0571,114.8124,180904.0
2023-01-12 13:40:00,121.59,121.91,121.45,121.75,82820.0,114.7935,115.0956,114.6613,114.9445,82820.0
2023-01-12 13:50:00,121.76,122.15,121.72,122.05,74379.0,114.954,115.3222,114.9162,115.2278,74379.0
2023-01-12 14:00:00,122.05,122.31,121.82,121.9,156285.0,115.2278,115.4732,115.0106,115.0861,156285.0
2023-01-12 14:10:00,121.9,122.09,121.81,122.03,64665.0,115.0861,115.2655,115.0012,115.2089,64665.0
2023-01-12 14:20:00,122.05,122.18,121.76,121.92,92864.0,115.2278,115.3505,114.954,115.105,92864.0
2023-01-12 14:30:00,121.91,122.33,121.77,122.29,99519.0,115.0956,115.4921,114.9634,115.4543,99519.0
2023-01-12 14:40:00,122.26,122.38,122.01,122.12,83620.0,115.426,115.5393,115.19,115.2938,83620.0
2023-01-12 14:50:00,122.1,122.1,121.71,122.04,107438.0,115.275,115.275,114.9068,115.2183,107438.0
2023-01-12 15:00:00,122.05,122.05,121.38,121.43,99414.0,115.2278,115.2278,114.5952,114.6424,99414.0
2023-01-12 15:10:00,121.44,121.55,121.26,121.28,189764.0,114.6519,114.7557,114.4819,114.5008,189764.0
2023-01-12 15:20:00,121.28,121.87,121.28,121.65,116975.0,114.5008,115.0578,114.5008,114.8501,116975.0
2023-01-12 15:30:00,121.66,121.88,121.38,121.46,144474.0,114.8596,115.0673,114.5952,114.6707,144474.0
2023-01-12 15:40:00,121.46,121.58,120.75,120.98,217881.0,114.6707,114.784,114.0004,114.2176,217881.0
2023-01-12 15:50:00,121.0,121.64,121.0,121.59,426982.0,114.2364,114.8407,114.2364,114.7935,426982.0
2023-01-13 09:30:00,119.99,121.42,119.82,120.5,265857.0,113.2829,114.633,113.1224,113.7644,265857.0
2023-01-13 09:40:00,120.41,120.64,119.9,120.05,127922.0,113.6794,113.8966,113.1979,113.3396,127922.0
2023-01-13 09:50:00,120.02,120.4,119.72,120.26,93080.0,113.3112,113.67,113.028,113.5378,93080.0
2023-01-13 10:00:00,120.23,120.87,120.14,120.45,113503.0,113.5095,114.1137,113.4245,113.7172,113503.0
2023-01-13 10:10:00,120.44,121.02,120.29,120.39,117977.0,113.7078,114.2553,113.5661,113.6605,117977.0
2023-01-13 10:20:00,120.4,120.72,120.32,120.64,62004.0,113.67,113.9721,113.5945,113.8966,62004.0
2023-01-13 10:30:00,120.61,120.95,120.49,120.93,77126.0,113.8682,114.1892,113.755,114.1704,77126.0
2023-01-13 10:40:00,120.9,121.33,120.84,121.2,92533.0,114.142,114.548,114.0854,114.4253,92533.0
2023-01-13 10:50:00,121.23,121.24,120.54,120.63,67023.0,114.4536,114.463,113.8022,113.8871,67023.0
2023-01-13 11:00:00,120.62,120.76,120.38,120.63,81707.0,113.8777,114.0099,113.6511,113.8871,81707.0
2023-01-13 11:10:00,120.61,120.67,120.3,120.39,72346.0,113.8682,113.9249,113.5756,113.6605,72346.0
2023-01-13 11:20:00,120.4,120.65,120.23,120.33,58374.0,113.67,113.906,113.5095,113.6039,58374.0
2023-01-13 11:30:00,120.29,120.29,119.97,120.1,81609.0,113.5661,113.5661,113.264,113.3868,81609.0
2023-01-13 11:40:00,120.13,120.3,120.0,120.16,69168.0,113.4151,113.5756,113.2923,113.4434,69168.0
2023-01-13 11:50:00,120.17,120.74,120.16,120.68,83174.0,113.4528,113.991,113.4434,113.9343,83174.0
2023-01-13 12:00:00,120.7,120.75,120.33,120.59,47806.0,113.9532,114.0004,113.6039,113.8494,47806.0
2023-01-13 12:10:00,120.59,120.72,120.42,120.68,90546.0,113.8494,113.9721,113.6889,113.9343,90546.0
2023-01-13 12:20:00,120.67,120.86,120.62,120.72,51787.0,113.9249,114.1043,113.8777,113.9721,51787.0
2023-01-13 12:30:00,120.71,120.74,120.34,120.35,68659.0,113.9627,113.991,113.6133,113.6228,68659.0
2023-01-13 12:40:00,120.37,120.49,120.26,120.38,82677.0,113.6417,113.755,113.5378,113.6511,82677.0
2023-01-13 12:50:00,120.38,120.7,120.21,120.7,73505.0,113.6511,113.9532,113.4906,113.9532,73505.0
2023-01-13 13:00:00,120.66,120.68,120.5,120.64,70115.0,113.9155,113.9343,113.7644,113.8966,70115.0
2023-01-13 13:10:00,120.67,120.8,120.52,120.57,68250.0,113.9249,114.0476,113.7833,113.8305,68250.0
2023-01-13 13:20:00,120.56,120.78,120.5,120.76,59012.0,113.821,114.0287,113.7644,114.0099,59012.0
2023-01-13 13:30:00,120.76,120.9,120.66,120.89,59015.0,114.0099,114.142,113.9155,114.1326,59015.0
2023-01-13 13:40:00,120.89,121.14,120.78,120.93,62770.0,114.1326,114.3686,114.0287,114.1704,62770.0
2023-01-13 13:50:00,120.93,120.95,120.68,120.8,39346.0,114.1704,114.1892,113.9343,114.0476,39346.0
2023-01-13 14:00:00,120.78,120.83,120.35,120.36,56468.0,114.0287,114.076,113.6228,113.6322,56468.0
2023-01-13 14:10:00,120.36,120.46,120.17,120.19,88733.0,113.6322,113.7266,113.4528,113.4717,88733.0
2023-01-13 14:20:00,120.21,120.29,120.07,120.23,65598.0,113.4906,113.5661,113.3584,113.5095,65598.0
2023-01-13 14:30:00,120.25,120.35,120.02,120.27,76539.0,113.5284,113.6228,113.3112,113.5473,76539.0
2023-01-13 14:40:00,120.27,120.27,120.04,120.14,69919.0,113.5473,113.5473,113.3301,113.4245,69919.0
2023-01-13 14:50:00,120.14,120.3,120.01,120.27,59533.0,113.4245,113.5756,113.3018,113.5473,59533.0
2023-01-13 15:00:00,120.28,120.46,120.24,120.41,76095.0,113.5567,113.7266,113.5189,113.6794,76095.0
2023-01-13 15:10:00,120.4,120.49,120.24,120.41,96396.0,113.67,113.755,113.5189,113.6794,96396.0
2023-01-13 15:20:00,120.42,120.52,120.38,120.5,79841.0,113.6889,113.7833,113.6511,113.7644,79841.0
2023-01-13 15:30:00,120.51,120.56,120.29,120.55,120461.0,113.7738,113.821,113.5661,113.8116,120461.0
2023-01-13 15:40:00,120.55,120.55,120.25,120.3,114179.0,113.8116,113.8116,113.5284,113.5756,114179.0
2023-01-13 15:50:00,120.26,120.54,120.01,120.23,765899.0,113.5378,113.8022,113.3018,113.5095,765899.0
2023-01-17 09:30:00,119.59,120.16,119.02,120.0,277301.0,112.9053,113.4434,112.3671,113.2923,277301.0
2023-01-17 09:40:00,120.04,120.75,119.74,120.38,135613.0,113.3301,114.0004,113.0469,113.6511,135613.0
2023-01-17 09:50:00,120.4,120.67,120.03,120.11,100023.0,113.67,113.9249,113.3207,113.3962,100023.0
2023-01-17 10:00:00,120.14,121.32,120.14,120.84,102748.0,113.4245,114.5386,113.4245,114.0854,102748.0
2023-01-17 10:10:00,120.83,121.07,120.57,120.85,148649.0,114.076,114.3025,113.8305,114.0948,148649.0
2023-01-17 10:20:00,120.87,121.05,120.18,120.2,88666.0,114.1137,114.2837,113.4623,113.4812,88666.0
2023-01-17 10:30:00,120.31,120.31,119.95,120.01,67712.0,113.585,113.585,113.2451,113.3018,67712.0
2023-01-17 10:40:00,120.01,120.19,119.51,119.77,105393.0,113.3018,113.4717,112.8297,113.0752,105393.0
2023-01-17 10:50:00,119.73,120.1,119.69,119.98,43315.0,113.0374,113.3868,112.9997,113.2735,43315.0
2023-01-17 11:00:00,119.97,120.15,119.47,119.6,75227.0,113.264,113.434,112.792,112.9147,75227.0
2023-01-17 11:10:00,119.6,119.6,119.14,119.36,115073.0,112.9147,112.9147,112.4804,112.6881,115073.0
2023-01-17 11:20:00,119.38,119.86,119.28,119.82,53056.0,112.707,113.1602,112.6126,113.1224,53056.0
2023-01-17 11:30:00,119.83,120.29,119.81,120.15,57259.0,113.1318,113.5661,113.113,113.434,57259.0
2023-01-17 11:40:00,120.15,120.22,120.02,120.07,49601.0,113.434,113.5,113.3112,113.3584,49601.0
2023-01-17 11:50:00,120.07,120.33,119.94,120.24,51590.0,113.3584,113.6039,113.2357,113.5189,51590.0
2023-01-17 12:00:00,120.27,120.42,120.17,120.23,44843.0,113.5473,113.6889,113.4528,113.5095,44843.0
2023-01-17 12:10:00,120.21,120.23,120.0,120.05,38576.0,113.4906,113.5095,113.2923,113.3396,38576.0
2023-01-17 12:20:00,120.08,120.12,119.88,120.01,37385.0,113.3679,113.4056,113.1791,113.3018,37385.0
2023-01-17 12:30:00,120.0,120.19,119.95,120.13,47270.0,113.2923,113.4717,113.2451,113.4151,47270.0
2023-01-17 12:40:00,120.12,120.2,120.04,120.14,52440.0,113.4056,113.4812,113.3301,113.4245,52440.0
2023-01-17 12:50:00,120.11,120.42,120.08,120.17,42490.0,113.3962,113.6889,113.3679,113.4528,42490.0
2023-01-17 13:00:00,120.17,120.48,120.16,120.36,53669.0,113.4528,113.7455,113.4434,113.6322,53669.0
2023-01-17 13:10:00,120.38,120.64,120.2,120.59,100912.0,113.6511,113.8966,113.4812,113.8494,100912.0
2023-01-17 13:20:00,120.62,120.62,120.41,120.53,42729.0,113.8777,113.8777,113.6794,113.7927,42729.0
2023-01-17 13:30:00,120.55,120.7,120.43,120.68,64814.0,113.8116,113.9532,113.6983,113.9343,64814.0
2023-01-17 13:40:00,120.69,120.85,120.6,120.7,70353.0,113.9438,114.0948,113.8588,113.9532,70353.0
2023-01-17 13:50:00,120.72,120.78,120.56,120.61,39792.0,113.9721,114.0287,113.821,113.8682,39792.0
2023-01-17 14:00:00,120.62,120.86,120.57,120.78,74310.0,113.8777,114.1043,113.8305,114.0287,74310.0
2023-01-17 14:10:00,120.78,120.82,120.19,120.36,83160.0,114.0287,114.0665,113.4717,113.6322,83160.0
2023-01-17 14:20:00,120.37,120.46,120.22,120.25,48179.0,113.6417,113.7266,113.5,113.5284,48179.0
2023-01-17 14:30:00,120.26,120.58,120.26,120.48,60760.0,113.5378,113.8399,113.5378,113.7455,60760.0
2023-01-17 14:40:00,120.47,120.51,120.34,120.4,27266.0,113.7361,113.7738,113.6133,113.67,27266.0
2023-01-17 14:50:00,120.42,120.44,120.25,120.3,25263.0,113.6889,113.7078,113.5284,113.5756,25263.0
2023-01-17 15:00:00,120.28,120.59,120.27,120.47,45709.0,113.5567,113.8494,113.5473,113.7361,45709.0
2023-01-17 15:10:00,120.49,120.49,120.2,120.37,55712.0,113.755,113.755,113.4812,113.6417,55712.0
2023-01-17 15:20:00,120.36,120.48,120.19,120.4,52116.0,113.6322,113.7455,113.4717,113.67,52116.0
2023-01-17 15:30:00,120.4,120.47,120.23,120.42,61825.0,113.67,113.7361,113.5095,113.6889,61825.0
2023-01-17 15:40:00,120.41,120.48,120.12,120.24,66931.0,113.6794,113.7455,113.4056,113.5189,66931.0
2023-01-17 15:50:00,120.22,120.4,120.0,120.28,410554.0,113.5,113.67,113.2923,113.5567,410554.0
2023-01-18 09:30:00,121.62,122.79,121.01,122.58,263267.0,114.8218,115.9264,114.2459,115.7281,263267.0
2023-01-18 09:40:00,122.6,122.98,122.4,122.91,313684.0,115.747,116.1058,115.5582,116.0397,313684.0
2023-01-18 09:50:00,122.91,123.4,122.91,123.18,170796.0,116.0397,116.5023,116.0397,116.2946,170796.0
2023-01-18 10:00:00,123.19,123.39,123.0,123.09,148292.0,116.304,116.4929,116.1247,116.2096,148292.0
2023-01-18 10:10:00,123.08,123.26,122.63,122.83,218420.0,116.2002,116.3701,115.7753,115.9642,218420.0
2023-01-18 10:20:00,122.83,123.85,122.83,123.75,124685.0,115.9642,116.9271,115.9642,116.8327,124685.0
2023-01-18 10:30:00,123.78,123.98,123.49,123.57,272942.0,116.8611,117.0499,116.5873,116.6628,272942.0
2023-01-18 10:40:00,123.57,123.67,123.4,123.5,333914.0,116.6628,116.7572,116.5023,116.5967,333914.0
2023-01-18 10:50:00,123.53,123.82,123.02,123.8,171300.0,116.625,116.8988,116.1435,116.8799,171300.0
2023-01-18 11:00:00,123.78,123.99,123.01,123.44,208076.0,116.8611,117.0593,116.1341,116.5401,208076.0
2023-01-18 11:10:00,123.47,123.67,123.2,123.4,170152.0,116.5684,116.7572,116.3135,116.5023,170152.0
2023-01-18 11:20:00,123.4,123.42,123.0,123.3,162363.0,116.5023,116.5212,116.1247,116.4079,162363.0
2023-01-18 11:30:00,123.3,123.38,122.75,122.82,160090.0,116.4079,116.4834,115.8886,115.9547,160090.0
2023-01-18 11:40:00,122.82,123.0,122.56,122.98,101672.0,115.9547,116.1247,115.7092,116.1058,101672.0
2023-01-18 11:50:00,122.97,123.1,122.63,123.02,148733.0,116.0963,116.2191,115.7753,116.1435,148733.0
2023-01-18 12:00:00,123.0,123.27,122.94,123.15,113500.0,116.1247,116.3796,116.068,116.2663,113500.0
2023-01-18 12:10:00,123.13,123.4,123.08,123.09,68844.0,116.2474,116.5023,116.2002,116.2096,68844.0
2023-01-18 12:20:00,123.1,123.36,123.05,123.18,111638.0,116.2191,116.4645,116.1719,116.2946,111638.0
2023-01-18 12:30:00,123.2,123.38,122.92,123.33,103891.0,116.3135,116.4834,116.0491,116.4362,103891.0
2023-01-18 12:40:00,123.3,123.37,123.23,123.28,65592.0,116.4079,116.474,116.3418,116.389,65592.0
2023-01-18 12:50:00,123.29,123.31,123.0,123.04,115093.0,116.3984,116.4173,116.1247,116.1624,115093.0
2023-01-18 13:00:00,123.04,123.05,122.7,122.82,174590.0,116.1624,116.1719,115.8414,115.9547,174590.0
2023-01-18 13:10:00,122.82,122.96,122.5,122.71,116910.0,115.9547,116.0869,115.6526,115.8509,116910.0
2023-01-18 13:20:00,122.7,123.14,122.67,123.11,66533.0,115.8414,116.2568,115.8131,116.2285,66533.0
2023-01-18 13:30:00,123.1,123.11,122.6,122.79,99296.0,116.2191,116.2285,115.747,115.9264,99296.0
2023-01-18 13:40:00,122.8,122.97,122.62,122.69,94702.0,115.9358,116.0963,115.7659,115.832,94702.0
2023-01-18 13:50:00,122.68,122.91,122.66,122.76,53467.0,115.8225,116.0397,115.8037,115.8981,53467.0
2023-01-18 14:00:00,122.79,122.86,122.59,122.61,58990.0,115.9264,115.9925,115.7376,115.7565,58990.0
2023-01-18 14:10:00,122.63,122.76,122.46,122.74,58039.0,115.7753,115.8981,115.6148,115.8792,58039.0
2023-01-18 14:20:00,122.75,123.3,122.75,123.27,135272.0,115.8886,116.4079,115.8886,116.3796,135272.0
2023-01-18 14:30:00,123.28,123.38,123.18,123.27,141989.0,116.389,116.4834,116.2946,116.3796,141989.0
2023-01-18 14:40:00,123.29,123.33,122.93,122.94,101511.0,116.3984,116.4362,116.0586,116.068,101511.0
2023-01-18 14:50:00,122.94,122.95,122.67,122.88,106422.0,116.068,116.0774,115.8131,116.0114,106422.0
2023-01-18 15:00:00,122.85,122.86,122.56,122.77,129770.0,115.983,115.9925,115.7092,115.9075,129770.0
2023-01-18 15:10:00,122.77,123.01,122.49,122.57,122877.0,115.9075,116.1341,115.6432,115.7187,122877.0
2023-01-18 15:20:00,122.58,122.74,122.37,122.38,201902.0,115.7281,115.8792,115.5299,115.5393,201902.0
2023-01-18 15:30:00,122.38,122.47,122.18,122.19,156037.0,115.5393,115.6243,115.3505,115.3599,156037.0
2023-01-18 15:40:00,122.18,122.44,122.04,122.08,237573.0,115.3505,115.596,115.2183,115.2561,237573.0
2023-01-18 15:50:00,122.07,122.39,121.96,122.04,988273.0,115.2466,115.5488,115.1428,115.2183,988273.0
2023-01-19 09:30:00,121.09,121.1,119.33,119.79,320995.0,114.3214,114.3309,112.6598,113.0941,320995.0
2023-01-19 09:40:00,119.83,119.83,118.27,118.34,254816.0,113.1318,113.1318,111.659,111.7251,254816.0
2023-01-19 09:50:00,118.36,119.08,118.25,118.41,167685.0,111.744,112.4238,111.6402,111.7912,167685.0
2023-01-19 10:00:00,118.4,118.88,118.08,118.58,272844.0,111.7818,112.235,111.4797,111.9517,272844.0
2023-01-19 10:10:00,118.58,118.62,117.65,118.31,193251.0,111.9517,111.9895,111.0737,111.6968,193251.0
2023-01-19 10:20:00,118.36,118.43,117.84,117.95,90891.0,111.744,111.8101,111.2531,111.3569,90891.0
2023-01-19 10:30:00,117.96,118.31,117.85,118.18,90033.0,111.3664,111.6968,111.2625,111.5741,90033.0
2023-01-19 10:40:00,118.18,118.48,118.1,118.29,166264.0,111.5741,111.8573,111.4985,111.6779,166264.0
2023-01-19 10:50:00,118.29,118.3,117.68,117.96,170198.0,111.6779,111.6874,111.102,111.3664,170198.0
2023-01-19 11:00:00,117.98,118.45,117.93,118.41,125183.0,111.3853,111.829,111.3381,111.7912,125183.0
2023-01-19 11:10:00,118.43,118.76,118.11,118.18,101846.0,111.8101,112.1217,111.508,111.5741,101846.0
2023-01-19 11:20:00,118.16,118.38,117.94,118.08,88343.0,111.5552,111.7629,111.3475,111.4797,88343.0
2023-01-19 11:30:00,118.08,118.09,117.83,118.07,61492.0,111.4797,111.4891,111.2436,111.4702,61492.0
2023-01-19 11:40:00,118.07,118.15,117.42,117.76,102372.0,111.4702,111.5458,110.8566,111.1776,102372.0
2023-01-19 11:50:00,117.78,117.97,117.65,117.94,51433.0,111.1964,111.3758,111.0737,111.3475,51433.0
2023-01-19 12:00:00,117.97,118.2,117.94,117.94,63382.0,111.3758,111.593,111.3475,111.3475,63382.0
2023-01-19 12:10:00,117.94,118.32,117.92,117.98,127532.0,111.3475,111.7063,111.3286,111.3853,127532.0
2023-01-19 12:20:00,117.97,117.98,117.56,117.74,47530.0,111.3758,111.3853,110.9887,111.1587,47530.0
2023-01-19 12:30:00,117.74,117.77,117.6,117.74,61553.0,111.1587,111.187,111.0265,111.1587,61553.0
2023-01-19 12:40:00,117.72,117.89,117.68,117.7,49214.0,111.1398,111.3003,111.102,111.1209,49214.0
2023-01-19 12:50:00,117.69,117.87,117.64,117.87,78493.0,111.1115,111.2814,111.0643,111.2814,78493.0
2023-01-19 13:00:00,117.86,118.12,117.71,117.97,82986.0,111.272,111.5174,111.1303,111.3758,82986.0
2023-01-19 13:10:00,117.97,118.31,117.86,118.25,96206.0,111.3758,111.6968,111.272,111.6402,96206.0
2023-01-19 13:20:00,118.27,118.38,117.98,118.22,77339.0,111.659,111.7629,111.3853,111.6118,77339.0
2023-01-19 13:30:00,118.23,118.49,118.01,118.46,101896.0,111.6213,111.8668,111.4136,111.8384,101896.0
2023-01-19 13:40:00,118.46,118.71,118.4,118.44,41015.0,111.8384,112.0745,111.7818,111.8195,41015.0
2023-01-19 13:50:00,118.38,118.43,118.23,118.37,42890.0,111.7629,111.8101,111.6213,111.7535,42890.0
2023-01-19 14:00:00,118.36,118.43,118.04,118.14,39541.0,111.744,111.8101,111.4419,111.5363,39541.0
2023-01-19 14:10:00,118.14,118.39,118.11,118.32,48760.0,111.5363,111.7723,111.508,111.7063,48760.0
2023-01-19 14:20:00,118.34,118.9,118.3,118.81,51778.0,111.7251,112.2538,111.6874,112.1689,51778.0
2023-01-19 14:30:00,118.83,119.16,118.66,118.94,62801.0,112.1877,112.4993,112.0272,112.2916,62801.0
2023-01-19 14:40:00,118.92,119.18,118.83,119.09,50480.0,112.2727,112.5182,112.1877,112.4332,50480.0
2023-01-19 14:50:00,119.09,119.22,118.99,119.05,48248.0,112.4332,112.5559,112.3388,112.3954,48248.0
2023-01-19 15:00:00,119.05,119.27,118.88,118.94,51321.0,112.3954,112.6032,112.235,112.2916,51321.0
2023-01-19 15:10:00,118.95,119.13,118.77,118.98,57695.0,112.301,112.471,112.1311,112.3294,57695.0
2023-01-19 15:20:00,118.97,119.06,118.82,119.01,57327.0,112.3199,112.4049,112.1783,112.3577,57327.0
2023-01-19 15:30:00,119.01,119.02,118.58,118.6,116287.0,112.3577,112.3671,111.9517,111.9706,116287.0
2023-01-19 15:40:00,118.61,118.61,118.15,118.23,172058.0,111.98,111.98,111.5458,111.6213,172058.0
2023-01-19 15:50:00,118.22,118.41,117.42,117.54,570687.0,111.6118,111.7912,110.8566,110.9699,570687.0
2023-01-20 09:30:00,118.29,118.7,117.93,118.59,493410.0,111.6779,112.065,111.3381,111.9612,493410.0
2023-01-20 09:40:00,118.63,118.86,118.16,118.16,94073.0,111.9989,112.2161,111.5552,111.5552,94073.0
2023-01-20 09:50:00,118.18,118.75,118.05,118.25,64226.0,111.5741,112.1122,111.4513,111.6402,64226.0
2023-01-20 10:00:00,118.26,118.54,118.07,118.28,74152.0,111.6496,111.914,111.4702,111.6685,74152.0
2023-01-20 10:10:00,118.32,118.37,117.96,118.0,71269.0,111.7063,111.7535,111.3664,111.4041,71269.0
2023-01-20 10:20:00,118.0,118.17,117.34,117.99,94036.0,111.4041,111.5646,110.781,111.3947,94036.0
2023-01-20 10:30:00,118.02,118.18,117.91,118.09,55884.0,111.423,111.5741,111.3192,111.4891,55884.0
2023-01-20 10:40:00,118.08,118.37,118.04,118.33,49181.0,111.4797,111.7535,111.4419,111.7157,49181.0
2023-01-20 10:50:00,118.29,118.45,118.11,118.33,47660.0,111.6779,111.829,111.508,111.7157,47660.0
2023-01-20 11:00:00,118.32,118.97,118.3,118.91,79937.0,111.7063,112.3199,111.6874,112.2633,79937.0
2023-01-20 11:10:00,118.92,119.14,118.76,118.96,73801.0,112.2727,112.4804,112.1217,112.3105,73801.0
2023-01-20 11:20:00,118.98,119.06,118.62,118.92,93678.0,112.3294,112.4049,111.9895,112.2727,93678.0
2023-01-20 11:30:00,118.92,118.99,118.74,118.74,61316.0,112.2727,112.3388,112.1028,112.1028,61316.0
2023-01-20 11:40:00,118.73,119.04,118.62,119.02,55071.0,112.0933,112.386,111.9895,112.3671,55071.0
2023-01-20 11:50:00,118.99,119.26,118.92,119.12,65836.0,112.3388,112.5937,112.2727,112.4615,65836.0
2023-01-20 12:00:00,119.11,119.48,119.11,119.42,38683.0,112.4521,112.8014,112.4521,112.7448,38683.0
2023-01-20 12:10:00,119.42,119.71,119.29,119.71,65554.0,112.7448,113.0186,112.622,113.0186,65554.0
2023-01-20 12:20:00,119.72,120.16,119.72,120.09,129653.0,113.028,113.4434,113.028,113.3773,129653.0
2023-01-20 12:30:00,120.11,120.25,119.95,120.21,77512.0,113.3962,113.5284,113.2451,113.4906,77512.0
2023-01-20 12:40:00,120.21,120.43,120.2,120.27,59115.0,113.4906,113.6983,113.4812,113.5473,59115.0
2023-01-20 12:50:00,120.29,120.48,120.23,120.25,58235.0,113.5661,113.7455,113.5095,113.5284,58235.0
2023-01-20 13:00:00,120.25,120.49,119.94,120.07,81518.0,113.5284,113.755,113.2357,113.3584,81518.0
2023-01-20 13:10:00,120.06,120.34,119.8,120.03,77615.0,113.349,113.6133,113.1035,113.3207,77615.0
2023-01-20 13:20:00,120.0,120.33,119.96,120.07,50230.0,113.2923,113.6039,113.2546,113.3584,50230.0
2023-01-20 13:30:00,120.09,120.93,120.03,120.7,88681.0,113.3773,114.1704,113.3207,113.9532,88681.0
2023-01-20 13:40:00,120.73,121.0,120.58,120.98,64080.0,113.9815,114.2364,113.8399,114.2176,64080.0
2023-01-20 13:50:00,121.0,121.26,121.0,121.22,59702.0,114.2364,114.4819,114.2364,114.4442,59702.0
2023-01-20 14:00:00,121.24,121.61,121.18,121.52,145353.0,114.463,114.8124,114.4064,114.7274,145353.0
2023-01-20 14:10:00,121.52,121.63,120.97,121.0,121507.0,114.7274,114.8312,114.2081,114.2364,121507.0
2023-01-20 14:20:00,121.01,121.44,120.99,121.44,94406.0,114.2459,114.6519,114.227,114.6519,94406.0
2023-01-20 14:30:00,121.44,121.82,121.44,121.82,120023.0,114.6519,115.0106,114.6519,115.0106,120023.0
2023-01-20 14:40:00,121.83,121.89,121.56,121.7,178419.0,115.0201,115.0767,114.7651,114.8973,178419.0
2023-01-20 14:50:00,121.69,121.69,121.33,121.63,75260.0,114.8879,114.8879,114.548,114.8312,75260.0
2023-01-20 15:00:00,121.63,121.9,121.47,121.89,236056.0,114.8312,115.0861,114.6802,115.0767,236056.0
2023-01-20 15:10:00,121.89,122.54,121.82,122.4,228533.0,115.0767,115.6904,115.0106,115.5582,228533.0
2023-01-20 15:20:00,122.4,122.5,122.22,122.35,147129.0,115.5582,115.6526,115.3883,115.511,147129.0
2023-01-20 15:30:00,122.36,122.44,122.0,122.39,190921.0,115.5204,115.596,115.1806,115.5488,190921.0
2023-01-20 15:40:00,122.37,122.47,122.19,122.45,236273.0,115.5299,115.6243,115.3599,115.6054,236273.0
2023-01-20 15:50:00,122.43,122.96,122.31,122.91,755396.0,115.5865,116.0869,115.4732,116.0397,755396.0
2023-01-23 09:30:00,126.57,127.93,125.82,127.67,788486.0,119.4951,120.7791,118.787,120.5336,788486.0
2023-01-23 09:40:00,127.67,128.64,127.42,128.55,434258.0,120.5336,121.4494,120.2976,121.3644,434258.0
2023-01-23 09:50:00,128.56,129.15,128.35,128.75,390546.0,121.3739,121.9309,121.1756,121.5532,390546.0
2023-01-23 10:00:00,128.75,129.07,128.33,128.39,227758.0,121.5532,121.8554,121.1567,121.2134,227758.0
2023-01-23 10:10:00,128.39,128.71,128.3,128.52,154361.0,121.2134,121.5155,121.1284,121.3361,154361.0
2023-01-23 10:20:00,128.52,129.36,128.41,129.16,262428.0,121.3361,122.1291,121.2323,121.9403,262428.0
2023-01-23 10:30:00,129.19,129.69,129.01,129.69,306709.0,121.9687,122.4407,121.7987,122.4407,306709.0
2023-01-23 10:40:00,129.68,129.98,129.27,129.75,209239.0,122.4313,122.7145,122.0442,122.4973,209239.0
2023-01-23 10:50:00,129.77,129.82,129.35,129.53,129626.0,122.5162,122.5634,122.1197,122.2896,129626.0
2023-01-23 11:00:00,129.53,130.49,129.53,130.39,225288.0,122.2896,123.196,122.2896,123.1016,225288.0
2023-01-23 11:10:00,130.41,130.95,130.23,130.95,199930.0,123.1205,123.6303,122.9505,123.6303,199930.0
2023-01-23 11:20:00,130.97,131.17,130.1,130.17,213464.0,123.6492,123.838,122.8278,122.8939,213464.0
2023-01-23 11:30:00,130.17,130.61,129.76,130.56,235680.0,122.8939,123.3093,122.5068,123.2621,235680.0
2023-01-23 11:40:00,130.56,131.12,130.54,131.12,189206.0,123.2621,123.7908,123.2432,123.7908,189206.0
2023-01-23 11:50:00,131.12,131.54,131.06,131.44,210973.0,123.7908,124.1873,123.7341,124.0929,210973.0
2023-01-23 12:00:00,131.46,131.52,131.14,131.25,177844.0,124.1118,124.1684,123.8097,123.9135,177844.0
2023-01-23 12:10:00,131.24,131.41,131.09,131.27,141117.0,123.9041,124.0646,123.7624,123.9324,141117.0
2023-01-23 12:20:00,131.27,131.44,131.1,131.38,103660.0,123.9324,124.0929,123.7719,124.0362,103660.0
2023-01-23 12:30:00,131.39,131.72,131.27,131.64,135699.0,124.0457,124.3572,123.9324,124.2817,135699.0
2023-01-23 12:40:00,131.64,131.9,131.42,131.8,242596.0,124.2817,124.5272,124.074,124.4328,242596.0
2023-01-23 12:50:00,131.77,132.06,131.69,131.98,158572.0,124.4044,124.6782,124.3289,124.6027,158572.0
2023-01-23 13:00:00,131.97,132.06,131.61,131.66,159482.0,124.5933,124.6782,124.2534,124.3006,159482.0
2023-01-23 13:10:00,131.67,131.83,131.34,131.58,126764.0,124.31,124.4611,123.9985,124.2251,126764.0
2023-01-23 13:20:00,131.58,131.77,131.49,131.6,67808.0,124.2251,124.4044,124.1401,124.2439,67808.0
2023-01-23 13:30:00,131.57,131.72,131.31,131.52,128636.0,124.2156,124.3572,123.9701,124.1684,128636.0
2023-01-23 13:40:00,131.53,131.74,131.41,131.41,80315.0,124.1779,124.3761,124.0646,124.0646,80315.0
2023-01-23 13:50:00,131.42,131.46,131.03,131.09,76905.0,124.074,124.1118,123.7058,123.7624,76905.0
2023-01-23 14:00:00,131.09,131.19,130.79,130.99,103072.0,123.7624,123.8569,123.4792,123.668,103072.0
2023-01-23 14:10:00,130.99,131.07,130.8,131.02,81664.0,123.668,123.7436,123.4887,123.6964,81664.0
2023-01-23 14:20:00,131.02,131.09,130.67,130.79,88158.0,123.6964,123.7624,123.3659,123.4792,88158.0
2023-01-23 14:30:00,130.81,130.96,130.27,130.47,124328.0,123.4981,123.6397,122.9883,123.1771,124328.0
2023-01-23 14:40:00,130.47,130.63,129.86,130.04,96193.0,123.1771,123.3282,122.6012,122.7711,96193.0
2023-01-23 14:50:00,130.0,130.35,129.8,130.34,114481.0,122.7334,123.0638,122.5446,123.0544,114481.0
2023-01-23 15:00:00,130.36,130.46,130.08,130.44,85930.0,123.0733,123.1677,122.8089,123.1488,85930.0
2023-01-23 15:10:00,130.45,130.74,130.31,130.65,128019.0,123.1582,123.432,123.026,123.347,128019.0
2023-01-23 15:20:00,130.66,130.74,130.28,130.53,143513.0,123.3565,123.432,122.9977,123.2337,143513.0
2023-01-23 15:30:00,130.54,130.61,130.22,130.48,172375.0,123.2432,123.3093,122.9411,123.1865,172375.0
2023-01-23 15:40:00,130.47,130.7,130.2,130.32,235944.0,123.1771,123.3942,122.9222,123.0355,235944.0
2023-01-23 15:50:00,130.31,131.25,130.3,131.02,780216.0,123.026,123.9135,123.0166,123.6964,780216.0
2023-01-24 09:30:00,130.35,131.93,130.18,131.39,382143.0,123.0638,124.5555,122.9033,124.0457,382143.0
2023-01-24 09:40:00,131.36,132.86,131.3,132.66,288625.0,124.0174,125.4335,123.9607,125.2447,288625.0
2023-01-24 09:50:00,132.65,132.86,131.62,131.82,231763.0,125.2352,125.4335,124.2628,124.4516,231763.0
2023-01-24 10:00:00,131.81,132.2,131.22,132.09,178907.0,124.4422,124.8104,123.8852,124.7065,178907.0
2023-01-24 10:10:00,132.08,132.97,131.79,132.05,244699.0,124.6971,125.5374,124.4233,124.6688,244699.0
2023-01-24 10:20:00,132.08,132.36,131.66,132.27,143433.0,124.6971,124.9615,124.3006,124.8765,143433.0
2023-01-24 10:30:00,132.27,132.28,131.51,131.91,148507.0,124.8765,124.8859,124.159,124.5366,148507.0
2023-01-24 10:40:00,131.85,132.3,131.6,132.24,108326.0,124.48,124.9048,124.2439,124.8482,108326.0
2023-01-24 10:50:00,132.25,132.94,132.23,132.7,221938.0,124.8576,125.509,124.8387,125.2825,221938.0
2023-01-24 11:00:00,132.74,132.75,131.95,132.16,229773.0,125.3202,125.3297,124.5744,124.7726,229773.0
2023-01-24 11:10:00,132.18,132.2,131.74,131.95,94202.0,124.7915,124.8104,124.3761,124.5744,94202.0
2023-01-24 11:20:00,131.94,132.53,131.87,132.52,144408.0,124.5649,125.122,124.4988,125.1125,144408.0
2023-01-24 11:30:00,132.52,132.52,131.71,131.89,89778.0,125.1125,125.1125,124.3478,124.5177,89778.0
2023-01-24 11:40:00,131.89,131.95,131.53,131.7,100247.0,124.5177,124.5744,124.1779,124.3383,100247.0
2023-01-24 11:50:00,131.71,132.04,131.7,131.77,109217.0,124.3478,124.6593,124.3383,124.4044,109217.0
2023-01-24 12:00:00,131.75,132.13,131.13,132.1,113727.0,124.3856,124.7443,123.8002,124.716,113727.0
2023-01-24 12:10:00,132.1,132.32,132.06,132.17,74560.0,124.716,124.9237,124.6782,124.7821,74560.0
2023-01-24 12:20:00,132.17,132.26,132.01,132.15,52569.0,124.7821,124.867,124.631,124.7632,52569.0
2023-01-24 12:30:00,132.15,132.15,131.61,131.8,58095.0,124.7632,124.7632,124.2534,124.4328,58095.0
2023-01-24 12:40:00,131.78,131.78,131.21,131.25,72934.0,124.4139,124.4139,123.8757,123.9135,72934.0
2023-01-24 12:50:00,131.25,131.34,130.74,130.86,128418.0,123.9135,123.9985,123.432,123.5453,128418.0
2023-01-24 13:00:00,130.85,131.22,130.66,131.09,98937.0,123.5359,123.8852,123.3565,123.7624,98937.0
2023-01-24 13:10:00,131.09,131.38,131.01,131.29,59492.0,123.7624,124.0362,123.6869,123.9513,59492.0
2023-01-24 13:20:00,131.31,131.34,131.11,131.3,32181.0,123.9701,123.9985,123.7813,123.9607,32181.0
2023-01-24 13:30:00,131.27,131.28,131.03,131.14,38745.0,123.9324,123.9418,123.7058,123.8097,38745.0
2023-01-24 13:40:00,131.12,131.29,131.09,131.23,35540.0,123.7908,123.9513,123.7624,123.8946,35540.0
2023-01-24 13:50:00,131.23,131.25,131.08,131.1,34883.0,123.8946,123.9135,123.753,123.7719,34883.0
2023-01-24 14:00:00,131.09,131.1,130.74,130.82,55032.0,123.7624,123.7719,123.432,123.5075,55032.0
2023-01-24 14:10:00,130.85,131.0,130.75,130.77,74558.0,123.5359,123.6775,123.4415,123.4603,74558.0
2023-01-24 14:20:00,130.78,130.83,130.54,130.6,67075.0,123.4698,123.517,123.2432,123.2998,67075.0
2023-01-24 14:30:00,130.6,130.82,130.6,130.71,59636.0,123.2998,123.5075,123.2998,123.4037,59636.0
2023-01-24 14:40:00,130.69,130.69,130.34,130.42,82217.0,123.3848,123.3848,123.0544,123.1299,82217.0
2023-01-24 14:50:00,130.42,130.69,130.34,130.58,103047.0,123.1299,123.3848,123.0544,123.281,103047.0
2023-01-24 15:00:00,130.58,130.97,130.58,130.85,86228.0,123.281,123.6492,123.281,123.5359,86228.0
2023-01-24 15:10:00,130.82,130.95,130.7,130.86,44157.0,123.5075,123.6303,123.3942,123.5453,44157.0
2023-01-24 15:20:00,130.87,130.96,130.66,130.95,77532.0,123.5547,123.6397,123.3565,123.6303,77532.0
2023-01-24 15:30:00,131.0,131.08,130.58,130.73,81992.0,123.6775,123.753,123.281,123.4226,81992.0
2023-01-24 15:40:00,130.72,130.72,130.15,130.19,165671.0,123.4131,123.4131,122.875,122.9128,165671.0
2023-01-24 15:50:00,130.21,130.79,130.16,130.7,474490.0,122.9316,123.4792,122.8844,123.3942,474490.0
2023-01-25 09:30:00,128.45,129.44,127.7,129.02,279618.0,121.27,122.2047,120.5619,121.8082,279618.0
2023-01-25 09:40:00,129.03,129.88,128.86,129.74,107902.0,121.8176,122.6201,121.6571,122.4879,107902.0
2023-01-25 09:50:00,129.75,130.04,129.38,129.58,193188.0,122.4973,122.7711,122.148,122.3369,193188.0
2023-01-25 10:00:00,129.55,130.26,129.48,129.97,151215.0,122.3085,122.9788,122.2424,122.7051,151215.0
2023-01-25 10:10:00,130.01,130.09,129.27,129.42,225634.0,122.7428,122.8183,122.0442,122.1858,225634.0
2023-01-25 10:20:00,129.39,129.5,129.06,129.49,89260.0,122.1575,122.2613,121.8459,122.2519,89260.0
2023-01-25 10:30:00,129.49,129.75,128.86,128.89,133001.0,122.2519,122.4973,121.6571,121.6854,133001.0
2023-01-25 10:40:00,128.87,129.34,128.75,129.21,81935.0,121.6665,122.1103,121.5532,121.9875,81935.0
2023-01-25 10:50:00,129.19,129.48,128.97,129.39,75721.0,121.9687,122.2424,121.7609,122.1575,75721.0
2023-01-25 11:00:00,129.35,129.48,129.15,129.34,45452.0,122.1197,122.2424,121.9309,122.1103,45452.0
2023-01-25 11:10:00,129.35,130.2,129.35,130.12,89726.0,122.1197,122.9222,122.1197,122.8467,89726.0
2023-01-25 11:20:00,130.12,130.47,129.94,129.98,57770.0,122.8467,123.1771,122.6767,122.7145,57770.0
2023-01-25 11:30:00,129.96,130.15,129.69,129.8,46662.0,122.6956,122.875,122.4407,122.5446,46662.0
2023-01-25 11:40:00,129.77,129.79,129.48,129.56,44864.0,122.5162,122.5351,122.2424,122.318,44864.0
2023-01-25 11:50:00,129.57,130.24,129.49,129.64,56041.0,122.3274,122.96,122.2519,122.3935,56041.0
2023-01-25 12:00:00,129.65,129.67,129.35,129.51,43439.0,122.4029,122.4218,122.1197,122.2708,43439.0
2023-01-25 12:10:00,129.5,129.88,129.45,129.71,52976.0,122.2613,122.6201,122.2141,122.4596,52976.0
2023-01-25 12:20:00,129.67,129.72,129.4,129.56,47380.0,122.4218,122.469,122.1669,122.318,47380.0
2023-01-25 12:30:00,129.56,129.6,129.35,129.49,36553.0,122.318,122.3557,122.1197,122.2519,36553.0
2023-01-25 12:40:00,129.46,129.61,129.46,129.54,46920.0,122.2236,122.3652,122.2236,122.2991,46920.0
2023-01-25 12:50:00,129.52,129.68,129.27,129.32,50733.0,122.2802,122.4313,122.0442,122.0914,50733.0
2023-01-25 13:00:00,129.33,129.68,129.31,129.49,78261.0,122.1008,122.4313,122.0819,122.2519,78261.0
2023-01-25 13:10:00,129.51,129.83,129.48,129.57,51274.0,122.2708,122.5729,122.2424,122.3274,51274.0
2023-01-25 13:20:00,129.58,130.0,129.53,129.92,94390.0,122.3369,122.7334,122.2896,122.6578,94390.0
2023-01-25 13:30:00,129.93,130.07,129.6,129.7,50721.0,122.6673,122.7995,122.3557,122.4501,50721.0
2023-01-25 13:40:00,129.69,130.39,129.69,130.37,157483.0,122.4407,123.1016,122.4407,123.0827,157483.0
2023-01-25 13:50:00,130.36,130.36,129.95,130.09,51652.0,123.0733,123.0733,122.6862,122.8183,51652.0
2023-01-25 14:00:00,130.11,130.18,129.92,129.96,48558.0,122.8372,122.9033,122.6578,122.6956,48558.0
2023-01-25 14:10:00,129.97,130.82,129.93,130.77,164387.0,122.7051,123.5075,122.6673,123.4603,164387.0
2023-01-25 14:20:00,130.79,130.79,130.18,130.33,69207.0,123.4792,123.4792,122.9033,123.0449,69207.0
2023-01-25 14:30:00,130.35,130.55,130.14,130.38,66152.0,123.0638,123.2526,122.8655,123.0921,66152.0
2023-01-25 14:40:00,130.37,130.6,130.37,130.48,55154.0,123.0827,123.2998,123.0827,123.1865,55154.0
2023-01-25 14:50:00,130.47,131.14,130.39,130.94,104341.0,123.1771,123.8097,123.1016,123.6208,104341.0
2023-01-25 15:00:00,130.95,131.42,130.93,131.42,83538.0,123.6303,124.074,123.6114,124.074,83538.0
2023-01-25 15:10:00,131.39,131.46,130.98,131.09,110518.0,124.0457,124.1118,123.6586,123.7624,110518.0
2023-01-25 15:20:00,131.1,131.33,130.96,131.32,105711.0,123.7719,123.989,123.6397,123.9796,105711.0
2023-01-25 15:30:00,131.33,131.54,131.08,131.2,212084.0,123.989,124.1873,123.753,123.8663,212084.0
2023-01-25 15:40:00,131.19,131.32,131.06,131.14,125659.0,123.8569,123.9796,123.7341,123.8097,125659.0
2023-01-25 15:50:00,131.14,131.31,130.67,131.18,419675.0,123.8097,123.9701,123.3659,123.8474,419675.0
2023-01-26 09:30:00,134.3,134.85,133.11,133.78,386805.0,126.793,127.3123,125.6695,126.3021,386805.0
2023-01-26 09:40:00,133.82,134.16,132.57,132.57,161754.0,126.3398,126.6608,125.1597,125.1597,161754.0
2023-01-26 09:50:00,132.55,132.55,131.16,131.93,169928.0,125.1408,125.1408,123.8285,124.5555,169928.0
2023-01-26 10:00:00,131.94,132.23,131.58,131.76,85537.0,124.5649,124.8387,124.2251,124.395,85537.0
2023-01-26 10:10:00,131.81,132.44,131.54,132.35,92123.0,124.4422,125.037,124.1873,124.952,92123.0
2023-01-26 10:20:00,132.35,132.93,132.17,132.63,75644.0,124.952,125.4996,124.7821,125.2164,75644.0
2023-01-26 10:30:00,132.62,132.75,132.12,132.17,88373.0,125.2069,125.3297,124.7349,124.7821,88373.0
2023-01-26 10:40:00,132.18,132.9,132.14,132.18,212575.0,124.7915,125.4713,124.7538,124.7915,212575.0
2023-01-26 10:50:00,132.1,132.19,131.49,131.69,173723.0,124.716,124.801,124.1401,124.3289,173723.0
2023-01-26 11:00:00,131.7,132.01,131.55,131.77,156874.0,124.3383,124.631,124.1967,124.4044,156874.0
2023-01-26 11:10:00,131.77,132.23,131.64,132.06,131035.0,124.4044,124.8387,124.2817,124.6782,131035.0
2023-01-26 11:20:00,132.05,132.06,131.5,131.88,103189.0,124.6688,124.6782,124.1495,124.5083,103189.0
2023-01-26 11:30:00,131.89,132.2,131.7,131.87,92365.0,124.5177,124.8104,124.3383,124.4988,92365.0
2023-01-26 11:40:00,131.92,132.35,131.82,132.31,47632.0,124.5461,124.952,124.4516,124.9143,47632.0
2023-01-26 11:50:00,132.35,132.46,132.09,132.41,42971.0,124.952,125.0559,124.7065,125.0087,42971.0
2023-01-26 12:00:00,132.43,132.74,132.38,132.7,65492.0,125.0275,125.3202,124.9803,125.2825,65492.0
2023-01-26 12:10:00,132.7,132.93,132.22,132.26,62276.0,125.2825,125.4996,124.8293,124.867,62276.0
2023-01-26 12:20:00,132.28,132.42,132.02,132.27,76618.0,124.8859,125.0181,124.6405,124.8765,76618.0
2023-01-26 12:30:00,132.23,132.86,132.15,132.44,206560.0,124.8387,125.4335,124.7632,125.037,206560.0
2023-01-26 12:40:00,132.42,132.49,131.81,131.91,73445.0,125.0181,125.0842,124.4422,124.5366,73445.0
2023-01-26 12:50:00,131.9,132.28,131.87,132.16,51768.0,124.5272,124.8859,124.4988,124.7726,51768.0
2023-01-26 13:00:00,132.16,132.26,131.91,131.96,72850.0,124.7726,124.867,124.5366,124.5838,72850.0
2023-01-26 13:10:00,131.95,132.3,131.95,132.09,34617.0,124.5744,124.9048,124.5744,124.7065,34617.0
2023-01-26 13:20:00,132.13,132.32,132.09,132.25,37768.0,124.7443,124.9237,124.7065,124.8576,37768.0
2023-01-26 13:30:00,132.25,132.67,132.25,132.62,65495.0,124.8576,125.2541,124.8576,125.2069,65495.0
2023-01-26 13:40:00,132.6,132.76,132.49,132.65,63620.0,125.188,125.3391,125.0842,125.2352,63620.0
2023-01-26 13:50:00,132.68,132.72,132.27,132.38,40267.0,125.2636,125.3013,124.8765,124.9803,40267.0
2023-01-26 14:00:00,132.38,132.46,132.16,132.44,49883.0,124.9803,125.0559,124.7726,125.037,49883.0
2023-01-26 14:10:00,132.43,132.72,132.41,132.68,45561.0,125.0275,125.3013,125.0087,125.2636,45561.0
2023-01-26 14:20:00,132.67,132.91,132.54,132.67,42524.0,125.2541,125.4807,125.1314,125.2541,42524.0
2023-01-26 14:30:00,132.7,133.02,132.69,132.91,55788.0,125.2825,125.5846,125.273,125.4807,55788.0
2023-01-26 14:40:00,132.91,133.22,132.89,133.03,60749.0,125.4807,125.7734,125.4618,125.594,60749.0
2023-01-26 14:50:00,133.02,133.21,132.91,133.14,64549.0,125.5846,125.7639,125.4807,125.6979,64549.0
2023-01-26 15:00:00,133.14,133.3,133.02,133.23,52877.0,125.6979,125.8489,125.5846,125.7828,52877.0
2023-01-26 15:10:00,133.22,133.45,133.02,133.41,86967.0,125.7734,125.9905,125.5846,125.9528,86967.0
2023-01-26 15:20:00,133.41,133.69,133.3,133.53,80944.0,125.9528,126.2171,125.8489,126.0661,80944.0
2023-01-26 15:30:00,133.5,133.67,133.31,133.33,107810.0,126.0377,126.1982,125.8584,125.8772,107810.0
2023-01-26 15:40:00,133.35,133.41,133.14,133.23,115784.0,125.8961,125.9528,125.6979,125.7828,115784.0
2023-01-26 15:50:00,133.26,134.16,133.26,133.96,505068.0,125.8111,126.6608,125.8111,126.472,505068.0
2023-01-27 09:30:00,131.49,132.71,131.42,132.38,253291.0,124.1401,125.2919,124.074,124.9803,253291.0
2023-01-27 09:40:00,132.39,133.57,132.33,133.3,88003.0,124.9898,126.1038,124.9331,125.8489,88003.0
2023-01-27 09:50:00,133.4,133.66,132.97,133.18,105759.0,125.9433,126.1888,125.5374,125.7356,105759.0
2023-01-27 10:00:00,133.22,134.09,132.97,133.75,114973.0,125.7734,126.5948,125.5374,126.2738,114973.0
2023-01-27 10:10:00,133.74,134.09,133.65,133.78,140062.0,126.2643,126.5948,126.1793,126.3021,140062.0
2023-01-27 10:20:00,133.74,133.77,132.84,133.24,115544.0,126.2643,126.2926,125.4146,125.7923,115544.0
2023-01-27 10:30:00,133.21,133.62,133.0,133.56,155875.0,125.7639,126.151,125.5657,126.0944,155875.0
2023-01-27 10:40:00,133.52,133.86,132.72,132.87,109061.0,126.0566,126.3776,125.3013,125.4429,109061.0
2023-01-27 10:50:00,132.86,132.87,132.12,132.37,132829.0,125.4335,125.4429,124.7349,124.9709,132829.0
2023-01-27 11:00:00,132.38,132.66,132.14,132.3,94486.0,124.9803,125.2447,124.7538,124.9048,94486.0
2023-01-27 11:10:00,132.35,133.03,132.33,132.98,91529.0,124.952,125.594,124.9331,125.5468,91529.0
2023-01-27 11:20:00,133.0,133.13,132.83,132.97,74368.0,125.5657,125.6884,125.4052,125.5374,74368.0
2023-01-27 11:30:00,132.97,133.47,132.94,133.12,94691.0,125.5374,126.0094,125.509,125.679,94691.0
2023-01-27 11:40:00,133.12,133.63,133.11,133.52,41373.0,125.679,126.1605,125.6695,126.0566,41373.0
2023-01-27 11:50:00,133.54,133.65,133.27,133.27,84881.0,126.0755,126.1793,125.8206,125.8206,84881.0
2023-01-27 12:00:00,133.3,133.3,133.0,133.13,64222.0,125.8489,125.8489,125.5657,125.6884,64222.0
2023-01-27 12:10:00,133.16,133.65,133.06,133.63,73498.0,125.7167,126.1793,125.6223,126.1605,73498.0
2023-01-27 12:20:00,133.62,133.64,133.27,133.41,64736.0,126.151,126.1699,125.8206,125.9528,64736.0
2023-01-27 12:30:00,133.4,133.69,133.36,133.53,50138.0,125.9433,126.2171,125.9056,126.0661,50138.0
2023-01-27 12:40:00,133.54,133.63,133.37,133.61,40462.0,126.0755,126.1605,125.915,126.1416,40462.0
2023-01-27 12:50:00,133.6,133.83,133.49,133.74,152454.0,126.1321,126.3493,126.0283,126.2643,152454.0
2023-01-27 13:00:00,133.76,133.91,133.58,133.86,51440.0,126.2832,126.4248,126.1133,126.3776,51440.0
2023-01-27 13:10:00,133.86,133.96,133.44,133.58,76367.0,126.3776,126.472,125.9811,126.1133,76367.0
2023-01-27 13:20:00,133.55,133.85,133.53,133.81,40932.0,126.0849,126.3682,126.0661,126.3304,40932.0
2023-01-27 13:30:00,133.83,134.23,133.77,134.18,63619.0,126.3493,126.7269,126.2926,126.6797,63619.0
2023-01-27 13:40:00,134.19,134.42,134.0,134.39,82067.0,126.6892,126.9063,126.5098,126.878,82067.0
2023-01-27 13:50:00,134.39,134.43,134.23,134.23,66146.0,126.878,126.9157,126.7269,126.7269,66146.0
2023-01-27 14:00:00,134.24,134.41,134.16,134.21,60129.0,126.7364,126.8969,126.6608,126.708,60129.0
2023-01-27 14:10:00,134.19,134.42,134.18,134.38,49281.0,126.6892,126.9063,126.6797,126.8685,49281.0
2023-01-27 14:20:00,134.38,134.44,134.29,134.37,62486.0,126.8685,126.9252,126.7836,126.8591,62486.0
2023-01-27 14:30:00,134.36,134.44,134.17,134.34,68287.0,126.8497,126.9252,126.6703,126.8308,68287.0
2023-01-27 14:40:00,134.33,134.47,134.2,134.46,43698.0,126.8213,126.9535,126.6986,126.9441,43698.0
2023-01-27 14:50:00,134.46,134.53,134.31,134.42,69787.0,126.9441,127.0102,126.8025,126.9063,69787.0
2023-01-27 15:00:00,134.42,134.85,134.36,134.78,63312.0,126.9063,127.3123,126.8497,127.2462,63312.0
2023-01-27 15:10:00,134.79,134.89,134.34,134.4,68223.0,127.2556,127.35,126.8308,126.8874,68223.0
2023-01-27 15:20:00,134.41,134.47,134.17,134.44,69867.0,126.8969,126.9535,126.6703,126.9252,69867.0
2023-01-27 15:30:00,134.43,134.66,134.31,134.32,102054.0,126.9157,127.1329,126.8025,126.8119,102054.0
2023-01-27 15:40:00,134.33,134.49,134.09,134.2,123338.0,126.8213,126.9724,126.5948,126.6986,123338.0
2023-01-27 15:50:00,134.16,134.16,133.31,133.44,404111.0,126.6608,126.6608,125.8584,125.9811,404111.0
2023-01-30 09:30:00,131.08,131.47,130.15,131.22,498436.0,123.753,124.1212,122.875,123.8852,498436.0
2023-01-30 09:40:00,131.23,132.19,131.01,131.87,200763.0,123.8946,124.801,123.6869,124.4988,200763.0
2023-01-30 09:50:00,131.9,132.16,131.55,131.94,147107.0,124.5272,124.7726,124.1967,124.5649,147107.0
2023-01-30 10:00:00,131.92,132.31,131.7,132.31,92079.0,124.5461,124.9143,124.3383,124.9143,92079.0
2023-01-30 10:10:00,132.3,132.4,131.38,131.41,157749.0,124.9048,124.9992,124.0362,124.0646,157749.0
2023-01-30 10:20:00,131.39,131.54,130.77,131.16,138556.0,124.0457,124.1873,123.4603,123.8285,138556.0
2023-01-30 10:30:00,131.19,131.48,130.73,130.75,112451.0,123.8569,124.1306,123.4226,123.4415,112451.0
2023-01-30 10:40:00,130.72,130.98,130.37,130.98,166049.0,123.4131,123.6586,123.0827,123.6586,166049.0
2023-01-30 10:50:00,130.93,131.41,130.92,131.33,63068.0,123.6114,124.0646,123.6019,123.989,63068.0
2023-01-30 11:00:00,131.34,131.41,130.85,131.07,54581.0,123.9985,124.0646,123.5359,123.7436,54581.0
2023-01-30 11:10:00,131.11,131.37,130.98,131.19,123332.0,123.7813,124.0268,123.6586,123.8569,123332.0
2023-01-30 11:20:00,131.2,131.46,131.06,131.38,44429.0,123.8663,124.1118,123.7341,124.0362,44429.0
2023-01-30 11:30:00,131.39,131.58,131.19,131.21,45916.0,124.0457,124.2251,123.8569,123.8757,45916.0
2023-01-30 11:40:00,131.22,131.33,130.88,130.96,52734.0,123.8852,123.989,123.5642,123.6397,52734.0
2023-01-30 11:50:00,130.95,131.4,130.8,131.32,43874.0,123.6303,124.0551,123.4887,123.9796,43874.0
2023-01-30 12:00:00,131.36,131.43,131.22,131.35,59779.0,124.0174,124.0834,123.8852,124.0079,59779.0
2023-01-30 12:10:00,131.37,131.47,131.27,131.43,50474.0,124.0268,124.1212,123.9324,124.0834,50474.0
2023-01-30 12:20:00,131.42,131.5,131.18,131.39,69126.0,124.074,124.1495,123.8474,124.0457,69126.0
2023-01-30 12:30:00,131.37,131.49,131.01,131.07,91172.0,124.0268,124.1401,123.6869,123.7436,91172.0
2023-01-30 12:40:00,131.06,131.15,130.89,131.06,48786.0,123.7341,123.8191,123.5736,123.7341,48786.0
2023-01-30 12:50:00,131.04,131.16,130.78,131.0,39280.0,123.7152,123.8285,123.4698,123.6775,39280.0
2023-01-30 13:00:00,130.98,131.18,130.81,131.14,58034.0,123.6586,123.8474,123.4981,123.8097,58034.0
2023-01-30 13:10:00,131.14,131.38,130.89,131.18,56920.0,123.8097,124.0362,123.5736,123.8474,56920.0
2023-01-30 13:20:00,131.16,131.22,130.98,130.98,61890.0,123.8285,123.8852,123.6586,123.6586,61890.0
2023-01-30 13:30:00,130.97,130.99,130.76,130.83,99221.0,123.6492,123.668,123.4509,123.517,99221.0
2023-01-30 13:40:00,130.84,130.86,130.41,130.6,51906.0,123.5264,123.5453,123.1205,123.2998,51906.0
2023-01-30 13:50:00,130.63,130.74,130.48,130.7,60158.0,123.3282,123.432,123.1865,123.3942,60158.0
2023-01-30 14:00:00,130.69,130.81,130.53,130.58,44695.0,123.3848,123.4981,123.2337,123.281,44695.0
2023-01-30 14:10:00,130.6,130.73,130.49,130.57,42043.0,123.2998,123.4226,123.196,123.2715,42043.0
2023-01-30 14:20:00,130.58,130.66,130.35,130.41,223653.0,123.281,123.3565,123.0638,123.1205,223653.0
2023-01-30 14:30:00,130.39,130.76,130.36,130.63,49696.0,123.1016,123.4509,123.0733,123.3282,49696.0
2023-01-30 14:40:00,130.63,130.77,130.48,130.74,86114.0,123.3282,123.4603,123.1865,123.432,86114.0
2023-01-30 14:50:00,130.75,130.82,130.51,130.8,84922.0,123.4415,123.5075,123.2149,123.4887,84922.0
2023-01-30 15:00:00,130.81,131.09,130.76,131.05,275192.0,123.4981,123.7624,123.4509,123.7247,275192.0
2023-01-30 15:10:00,131.04,131.09,130.67,130.86,214058.0,123.7152,123.7624,123.3659,123.5453,214058.0
2023-01-30 15:20:00,130.87,131.4,130.85,131.34,355064.0,123.5547,124.0551,123.5359,123.9985,355064.0
2023-01-30 15:30:00,131.33,131.86,131.21,131.8,300149.0,123.989,124.4894,123.8757,124.4328,300149.0
2023-01-30 15:40:00,131.79,131.9,131.36,131.61,302251.0,124.4233,124.5272,124.0174,124.2534,302251.0
2023-01-30 15:50:00,131.61,132.18,131.56,131.64,877708.0,124.2534,124.7915,124.2062,124.2817,877708.0
2023-01-31 09:30:00,131.49,132.81,131.24,132.34,296488.0,124.1401,125.3863,123.9041,124.9426,296488.0
2023-01-31 09:40:00,132.3,132.63,131.85,132.22,139309.0,124.9048,125.2164,124.48,124.8293,139309.0
2023-01-31 09:50:00,132.24,132.43,131.93,132.09,145575.0,124.8482,125.0275,124.5555,124.7065,145575.0
2023-01-31 10:00:00,132.1,132.29,131.51,131.61,123919.0,124.716,124.8954,124.159,124.2534,123919.0
2023-01-31 10:10:00,131.61,132.58,131.54,132.45,85281.0,124.2534,125.1692,124.1873,125.0464,85281.0
2023-01-31 10:20:00,132.46,132.76,132.31,132.76,71397.0,125.0559,125.3391,124.9143,125.3391,71397.0
2023-01-31 10:30:00,132.78,132.94,132.44,132.71,89343.0,125.358,125.509,125.037,125.2919,89343.0
2023-01-31 10:40:00,132.72,133.13,132.58,132.96,121369.0,125.3013,125.6884,125.1692,125.5279,121369.0
2023-01-31 10:50:00,132.97,133.47,132.89,133.45,117239.0,125.5374,126.0094,125.4618,125.9905,117239.0
2023-01-31 11:00:00,133.5,133.64,133.37,133.41,121044.0,126.0377,126.1699,125.915,125.9528,121044.0
2023-01-31 11:10:00,133.42,133.42,133.03,133.29,64793.0,125.9622,125.9622,125.594,125.8395,64793.0
2023-01-31 11:20:00,133.32,133.51,133.19,133.23,77086.0,125.8678,126.0472,125.7451,125.7828,77086.0
2023-01-31 11:30:00,133.22,133.42,133.12,133.22,69728.0,125.7734,125.9622,125.679,125.7734,69728.0
2023-01-31 11:40:00,133.25,133.33,132.56,132.66,57838.0,125.8017,125.8772,125.1503,125.2447,57838.0
2023-01-31 11:50:00,132.66,133.04,132.66,132.81,38410.0,125.2447,125.6034,125.2447,125.3863,38410.0
2023-01-31 12:00:00,132.79,132.86,132.57,132.73,34202.0,125.3674,125.4335,125.1597,125.3108,34202.0
2023-01-31 12:10:00,132.73,133.13,132.66,132.99,44166.0,125.3108,125.6884,125.2447,125.5562,44166.0
2023-01-31 12:20:00,132.99,133.03,132.76,132.85,37399.0,125.5562,125.594,125.3391,125.4241,37399.0
2023-01-31 12:30:00,132.86,133.12,132.73,133.0,67322.0,125.4335,125.679,125.3108,125.5657,67322.0
2023-01-31 12:40:00,133.01,133.37,133.01,133.2,80298.0,125.5751,125.915,125.5751,125.7545,80298.0
2023-01-31 12:50:00,133.21,133.3,132.95,132.99,38694.0,125.7639,125.8489,125.5185,125.5562,38694.0
2023-01-31 13:00:00,133.0,133.0,132.81,132.97,35379.0,125.5657,125.5657,125.3863,125.5374,35379.0
2023-01-31 13:10:00,132.97,133.11,132.83,133.08,64446.0,125.5374,125.6695,125.4052,125.6412,64446.0
2023-01-31 13:20:00,133.09,133.3,132.83,133.3,61846.0,125.6507,125.8489,125.4052,125.8489,61846.0
2023-01-31 13:30:00,133.3,133.3,133.05,133.14,49238.0,125.8489,125.8489,125.6129,125.6979,49238.0
2023-01-31 13:40:00,133.15,133.32,132.93,133.25,55226.0,125.7073,125.8678,125.4996,125.8017,55226.0
2023-01-31 13:50:00,133.28,133.37,132.96,132.96,62188.0,125.83,125.915,125.5279,125.5279,62188.0
2023-01-31 14:00:00,132.94,133.2,132.71,133.2,62025.0,125.509,125.7545,125.2919,125.7545,62025.0
2023-01-31 14:10:00,133.19,133.19,132.68,132.73,87050.0,125.7451,125.7451,125.2636,125.3108,87050.0
2023-01-31 14:20:00,132.72,132.99,132.72,132.86,75882.0,125.3013,125.5562,125.3013,125.4335,75882.0
2023-01-31 14:30:00,132.86,133.0,132.79,132.89,58580.0,125.4335,125.5657,125.3674,125.4618,58580.0
2023-01-31 14:40:00,132.89,133.03,132.68,132.81,49665.0,125.4618,125.594,125.2636,125.3863,49665.0
2023-01-31 14:50:00,132.8,132.89,132.68,132.69,45365.0,125.3769,125.4618,125.2636,125.273,45365.0
2023-01-31 15:00:00,132.7,132.96,132.66,132.88,50988.0,125.2825,125.5279,125.2447,125.4524,50988.0
2023-01-31 15:10:00,132.86,132.91,132.4,132.43,69014.0,125.4335,125.4807,124.9992,125.0275,69014.0
2023-01-31 15:20:00,132.48,132.59,132.21,132.29,73056.0,125.0747,125.1786,124.8198,124.8954,73056.0
2023-01-31 15:30:00,132.3,132.54,132.27,132.32,85065.0,124.9048,125.1314,124.8765,124.9237,85065.0
2023-01-31 15:40:00,132.33,132.65,132.28,132.52,111407.0,124.9331,125.2352,124.8859,125.1125,111407.0
2023-01-31 15:50:00,132.56,133.28,132.32,133.21,520792.0,125.1503,125.83,124.9237,125.7639,520792.0
2023-02-01 09:30:00,132.73,133.99,132.68,133.75,233769.0,125.3108,126.5003,125.2636,126.2738,233769.0
2023-02-01 09:40:00,133.7,134.6,133.65,134.55,204845.0,126.2266,127.0762,126.1793,127.029,204845.0
2023-02-01 09:50:00,134.58,135.21,134.56,134.99,215584.0,127.0574,127.6522,127.0385,127.4444,215584.0
2023-02-01 10:00:00,135.02,135.1,134.24,134.48,143589.0,127.4728,127.5483,126.7364,126.963,143589.0
2023-02-01 10:10:00,134.5,134.97,134.45,134.81,157345.0,126.9818,127.4256,126.9346,127.2745,157345.0
2023-02-01 10:20:00,134.83,135.06,134.62,134.95,103561.0,127.2934,127.5105,127.0951,127.4067,103561.0
2023-02-01 10:30:00,134.96,135.4,134.85,135.23,145034.0,127.4161,127.8315,127.3123,127.671,145034.0
2023-02-01 10:40:00,135.21,135.35,134.63,134.68,125522.0,127.6522,127.7843,127.1046,127.1518,125522.0
2023-02-01 10:50:00,134.68,134.69,134.07,134.11,98770.0,127.1518,127.1612,126.5759,126.6136,98770.0
2023-02-01 11:00:00,134.1,134.52,133.94,134.45,56729.0,126.6042,127.0007,126.4531,126.9346,56729.0
2023-02-01 11:10:00,134.47,134.98,134.41,134.66,53050.0,126.9535,127.435,126.8969,127.1329,53050.0
2023-02-01 11:20:00,134.64,135.18,134.61,135.02,69729.0,127.114,127.6238,127.0857,127.4728,69729.0
2023-02-01 11:30:00,135.02,135.09,134.65,134.68,72266.0,127.4728,127.5389,127.1235,127.1518,72266.0
2023-02-01 11:40:00,134.67,134.8,134.54,134.58,64897.0,127.1423,127.2651,127.0196,127.0574,64897.0
2023-02-01 11:50:00,134.58,134.6,134.3,134.39,87219.0,127.0574,127.0762,126.793,126.878,87219.0
2023-02-01 12:00:00,134.43,134.52,134.14,134.32,53179.0,126.9157,127.0007,126.642,126.8119,53179.0
2023-02-01 12:10:00,134.32,134.43,133.99,134.13,36217.0,126.8119,126.9157,126.5003,126.6325,36217.0
2023-02-01 12:20:00,134.1,134.46,134.09,134.34,35560.0,126.6042,126.9441,126.5948,126.8308,35560.0
2023-02-01 12:30:00,134.36,134.42,134.23,134.42,34311.0,126.8497,126.9063,126.7269,126.9063,34311.0
2023-02-01 12:40:00,134.43,134.65,134.39,134.41,35844.0,126.9157,127.1235,126.878,126.8969,35844.0
2023-02-01 12:50:00,134.41,134.64,134.36,134.53,45912.0,126.8969,127.114,126.8497,127.0102,45912.0
2023-02-01 13:00:00,134.53,134.75,134.45,134.64,80224.0,127.0102,127.2179,126.9346,127.114,80224.0
2023-02-01 13:10:00,134.61,134.75,134.49,134.5,54717.0,127.0857,127.2179,126.9724,126.9818,54717.0
2023-02-01 13:20:00,134.48,134.78,134.48,134.78,36730.0,126.963,127.2462,126.963,127.2462,36730.0
2023-02-01 13:30:00,134.8,134.96,134.61,134.89,85526.0,127.2651,127.4161,127.0857,127.35,85526.0
2023-02-01 13:40:00,134.9,134.98,134.67,134.76,39147.0,127.3595,127.435,127.1423,127.2273,39147.0
2023-02-01 13:50:00,134.75,135.19,134.73,134.9,59851.0,127.2179,127.6333,127.199,127.3595,59851.0
2023-02-01 14:00:00,134.85,135.44,133.91,135.1,122460.0,127.3123,127.8693,126.4248,127.5483,122460.0
2023-02-01 14:10:00,135.1,135.53,134.83,135.04,99165.0,127.5483,127.9543,127.2934,127.4917,99165.0
2023-02-01 14:20:00,135.02,135.2,134.84,134.89,56278.0,127.4728,127.6427,127.3028,127.35,56278.0
2023-02-01 14:30:00,134.9,136.2,133.69,136.16,146301.0,127.3595,128.5868,126.2171,128.549,146301.0
2023-02-01 14:40:00,136.2,137.78,135.88,137.24,199019.0,128.5868,130.0785,128.2847,129.5687,199019.0
2023-02-01 14:50:00,137.25,137.77,137.13,137.34,145121.0,129.5781,130.0691,129.4648,129.6631,145121.0
2023-02-01 15:00:00,137.37,138.7,137.37,138.58,232695.0,129.6914,130.9471,129.6914,130.8338,232695.0
2023-02-01 15:10:00,138.58,138.6,137.86,138.39,185511.0,130.8338,130.8527,130.154,130.6544,185511.0
2023-02-01 15:20:00,138.41,138.98,138.16,138.95,134692.0,130.6733,131.2114,130.4373,131.1831,134692.0
2023-02-01 15:30:00,138.95,139.93,138.79,139.68,280756.0,131.1831,132.1083,131.032,131.8723,280756.0
2023-02-01 15:40:00,139.71,139.94,138.89,138.92,292444.0,131.9006,132.1178,131.1264,131.1548,292444.0
2023-02-01 15:50:00,138.9,138.91,138.0,138.57,852164.0,131.1359,131.1453,130.2862,130.8243,852164.0
2023-02-02 09:30:00,138.46,138.86,137.46,138.77,676088.0,130.7205,131.0981,129.7764,131.0132,676088.0
2023-02-02 09:40:00,138.74,138.8,137.43,138.19,297643.0,130.9848,131.0415,129.7481,130.4656,297643.0
2023-02-02 09:50:00,138.19,138.34,136.97,137.31,237721.0,130.4656,130.6072,129.3138,129.6348,237721.0
2023-02-02 10:00:00,137.3,137.75,136.7,137.29,300620.0,129.6253,130.0502,129.0589,129.6159,300620.0
2023-02-02 10:10:00,137.31,138.43,137.06,138.38,154572.0,129.6348,130.6922,129.3987,130.645,154572.0
2023-02-02 10:20:00,138.37,138.4,137.74,138.18,119066.0,130.6355,130.6638,130.0407,130.4561,119066.0
2023-02-02 10:30:00,138.18,139.05,138.13,138.85,220549.0,130.4561,131.2775,130.4089,131.0887,220549.0
2023-02-02 10:40:00,138.89,139.17,138.67,138.86,105077.0,131.1264,131.3908,130.9187,131.0981,105077.0
2023-02-02 10:50:00,138.88,138.96,137.74,138.12,145737.0,131.117,131.1925,130.0407,130.3995,145737.0
2023-02-02 11:00:00,138.14,138.72,137.87,138.42,191302.0,130.4184,130.966,130.1635,130.6827,191302.0
2023-02-02 11:10:00,138.42,138.9,138.2,138.31,109349.0,130.6827,131.1359,130.475,130.5789,109349.0
2023-02-02 11:20:00,138.28,138.59,138.26,138.5,134267.0,130.5505,130.8432,130.5317,130.7582,134267.0
2023-02-02 11:30:00,138.49,138.59,138.25,138.41,172821.0,130.7488,130.8432,130.5222,130.6733,172821.0
2023-02-02 11:40:00,138.43,138.47,138.19,138.38,134032.0,130.6922,130.7299,130.4656,130.645,134032.0
2023-02-02 11:50:00,138.39,138.5,138.07,138.13,129322.0,130.6544,130.7582,130.3523,130.4089,129322.0
2023-02-02 12:00:00,138.14,138.26,137.6,137.66,224424.0,130.4184,130.5317,129.9086,129.9652,224424.0
2023-02-02 12:10:00,137.68,138.05,137.59,137.91,239821.0,129.9841,130.3334,129.8991,130.2012,239821.0
2023-02-02 12:20:00,137.92,138.4,137.84,138.22,191718.0,130.2107,130.6638,130.1351,130.4939,191718.0
2023-02-02 12:30:00,138.22,138.4,137.98,138.22,97613.0,130.4939,130.6638,130.2673,130.4939,97613.0
2023-02-02 12:40:00,138.21,138.22,137.86,137.95,130075.0,130.4845,130.4939,130.154,130.239,130075.0
2023-02-02 12:50:00,137.94,138.38,137.8,138.3,158789.0,130.2296,130.645,130.0974,130.5694,158789.0
2023-02-02 13:00:00,138.31,138.43,137.95,137.95,164665.0,130.5789,130.6922,130.239,130.239,164665.0
2023-02-02 13:10:00,137.96,138.27,137.92,138.02,157401.0,130.2484,130.5411,130.2107,130.3051,157401.0
2023-02-02 13:20:00,138.03,138.38,137.92,137.94,140938.0,130.3145,130.645,130.2107,130.2296,140938.0
2023-02-02 13:30:00,137.97,138.33,137.96,138.18,125960.0,130.2579,130.5978,130.2484,130.4561,125960.0
2023-02-02 13:40:00,138.19,138.3,137.97,138.25,104711.0,130.4656,130.5694,130.2579,130.5222,104711.0
2023-02-02 13:50:00,138.26,138.68,138.18,138.63,333989.0,130.5317,130.9282,130.4561,130.881,333989.0
2023-02-02 14:00:00,138.63,138.96,138.23,138.27,147935.0,130.881,131.1925,130.5033,130.5411,147935.0
2023-02-02 14:10:00,138.24,138.26,137.6,137.75,180316.0,130.5128,130.5317,129.9086,130.0502,180316.0
2023-02-02 14:20:00,137.73,137.84,137.29,137.4,115841.0,130.0313,130.1351,129.6159,129.7197,115841.0
2023-02-02 14:30:00,137.38,137.46,136.45,136.73,167811.0,129.7009,129.7764,128.8228,129.0872,167811.0
2023-02-02 14:40:00,136.73,136.83,135.95,136.09,239862.0,129.0872,129.1816,128.3508,128.483,239862.0
2023-02-02 14:50:00,136.07,136.18,135.7,135.72,220955.0,128.4641,128.5679,128.1148,128.1336,220955.0
2023-02-02 15:00:00,135.7,136.01,135.38,135.51,201857.0,128.1148,128.4074,127.8126,127.9354,201857.0
2023-02-02 15:10:00,135.54,135.91,135.17,135.52,353690.0,127.9637,128.313,127.6144,127.9448,353690.0
2023-02-02 15:20:00,135.51,135.84,135.22,135.6,356958.0,127.9354,128.2469,127.6616,128.0204,356958.0
2023-02-02 15:30:00,135.6,135.67,134.97,135.14,417032.0,128.0204,128.0864,127.4256,127.5861,417032.0
2023-02-02 15:40:00,135.14,135.39,134.84,134.84,376745.0,127.5861,127.8221,127.3028,127.3028,376745.0
2023-02-02 15:50:00,134.84,136.0,134.8,135.93,1861783.0,127.3028,128.398,127.2651,128.3319,1861783.0
2023-02-03 09:30:00,131.22,133.16,128.57,132.94,952207.0,123.8852,125.7167,121.3833,125.509,952207.0
2023-02-03 09:40:00,132.93,135.57,132.76,135.1,521940.0,125.4996,127.992,125.3391,127.5483,521940.0
2023-02-03 09:50:00,135.08,135.69,134.25,134.55,341642.0,127.5294,128.1053,126.7458,127.029,341642.0
2023-02-03 10:00:00,134.55,136.65,133.91,136.59,418057.0,127.029,129.0117,126.4248,128.955,418057.0
2023-02-03 10:10:00,136.6,138.35,136.34,137.96,553814.0,128.9645,130.6166,128.719,130.2484,553814.0
2023-02-03 10:20:00,137.94,138.4,137.05,137.07,271645.0,130.2296,130.6638,129.3893,129.4082,271645.0
2023-02-03 10:30:00,137.1,137.12,136.0,136.74,246883.0,129.4365,129.4554,128.398,129.0966,246883.0
2023-02-03 10:40:00,136.76,138.16,136.47,137.58,270662.0,129.1155,130.4373,128.8417,129.8897,270662.0
2023-02-03 10:50:00,137.57,137.61,136.0,136.36,120820.0,129.8802,129.918,128.398,128.7379,120820.0
2023-02-03 11:00:00,136.36,136.88,136.3,136.63,111792.0,128.7379,129.2288,128.6812,128.9928,111792.0
2023-02-03 11:10:00,136.64,137.61,136.51,137.29,104976.0,129.0022,129.918,128.8795,129.6159,104976.0
2023-02-03 11:20:00,137.31,137.34,136.51,137.03,151071.0,129.6348,129.6631,128.8795,129.3704,151071.0
2023-02-03 11:30:00,137.04,137.37,136.35,136.67,160238.0,129.3799,129.6914,128.7284,129.0305,160238.0
2023-02-03 11:40:00,136.7,137.3,136.38,136.84,161321.0,129.0589,129.6253,128.7568,129.191,161321.0
2023-02-03 11:50:00,136.82,137.47,136.49,136.62,112042.0,129.1722,129.7858,128.8606,128.9833,112042.0
2023-02-03 12:00:00,136.63,137.16,136.41,136.78,104821.0,128.9928,129.4932,128.7851,129.1344,104821.0
2023-02-03 12:10:00,136.78,136.95,136.42,136.78,98368.0,129.1344,129.2949,128.7945,129.1344,98368.0
2023-02-03 12:20:00,136.78,137.34,136.64,137.18,70500.0,129.1344,129.6631,129.0022,129.512,70500.0
2023-02-03 12:30:00,137.16,137.91,137.11,137.49,124727.0,129.4932,130.2012,129.4459,129.8047,124727.0
2023-02-03 12:40:00,137.47,137.85,137.27,137.27,139914.0,129.7858,130.1446,129.597,129.597,139914.0
2023-02-03 12:50:00,137.28,137.6,136.17,136.28,142859.0,129.6064,129.9086,128.5585,128.6623,142859.0
2023-02-03 13:00:00,136.27,136.75,136.03,136.11,154977.0,128.6529,129.1061,128.4263,128.5018,154977.0
2023-02-03 13:10:00,136.17,136.4,135.56,136.33,111473.0,128.5585,128.7756,127.9826,128.7095,111473.0
2023-02-03 13:20:00,136.3,136.63,136.21,136.33,73906.0,128.6812,128.9928,128.5963,128.7095,73906.0
2023-02-03 13:30:00,136.31,136.31,135.65,135.68,113599.0,128.6907,128.6907,128.0676,128.0959,113599.0
2023-02-03 13:40:00,135.65,135.69,134.95,135.27,142356.0,128.0676,128.1053,127.4067,127.7088,142356.0
2023-02-03 13:50:00,135.28,135.93,135.2,135.64,137908.0,127.7182,128.3319,127.6427,128.0581,137908.0
2023-02-03 14:00:00,135.67,135.81,135.41,135.59,96677.0,128.0864,128.2186,127.841,128.0109,96677.0
2023-02-03 14:10:00,135.65,135.96,135.41,135.67,69169.0,128.0676,128.3602,127.841,128.0864,69169.0
2023-02-03 14:20:00,135.69,135.82,135.42,135.72,63356.0,128.1053,128.2281,127.8504,128.1336,63356.0
2023-02-03 14:30:00,135.71,135.71,135.24,135.53,93474.0,128.1242,128.1242,127.6805,127.9543,93474.0
2023-02-03 14:40:00,135.51,135.57,135.15,135.35,57551.0,127.9354,127.992,127.5955,127.7843,57551.0
2023-02-03 14:50:00,135.36,135.53,134.91,135.06,78180.0,127.7938,127.9543,127.3689,127.5105,78180.0
2023-02-03 15:00:00,135.06,135.09,134.63,134.81,126308.0,127.5105,127.5389,127.1046,127.2745,126308.0
2023-02-03 15:10:00,134.81,135.49,134.64,135.47,129719.0,127.2745,127.9165,127.114,127.8976,129719.0
2023-02-03 15:20:00,135.48,135.52,134.86,134.88,105360.0,127.9071,127.9448,127.3217,127.3406,105360.0
2023-02-03 15:30:00,134.87,135.12,134.7,134.86,120853.0,127.3312,127.5672,127.1707,127.3217,120853.0
2023-02-03 15:40:00,134.86,135.16,134.76,135.14,161651.0,127.3217,127.6049,127.2273,127.5861,161651.0
2023-02-03 15:50:00,135.17,135.56,134.78,135.07,546218.0,127.6144,127.9826,127.2462,127.52,546218.0
2023-02-06 09:30:00,132.27,133.75,131.86,133.45,318204.0,124.8765,126.2738,124.4894,125.9905,318204.0
2023-02-06 09:40:00,133.45,133.69,132.53,133.12,94508.0,125.9905,126.2171,125.122,125.679,94508.0
2023-02-06 09:50:00,133.05,133.48,132.77,133.46,93810.0,125.6129,126.0189,125.3485,126.0,93810.0
2023-02-06 10:00:00,133.46,134.56,133.4,134.43,135070.0,126.0,127.0385,125.9433,126.9157,135070.0
2023-02-06 10:10:00,134.64,134.69,133.46,133.49,68365.0,127.114,127.1612,126.0,126.0283,68365.0
2023-02-06 10:20:00,133.46,133.46,132.88,133.18,83925.0,126.0,126.0,125.4524,125.7356,83925.0
2023-02-06 10:30:00,133.18,133.83,132.92,133.7,70304.0,125.7356,126.3493,125.4902,126.2266,70304.0
2023-02-06 10:40:00,133.75,133.94,133.52,133.78,49251.0,126.2738,126.4531,126.0566,126.3021,49251.0
2023-02-06 10:50:00,133.79,134.52,133.74,134.05,53710.0,126.3115,127.0007,126.2643,126.557,53710.0
2023-02-06 11:00:00,134.09,134.37,133.87,133.97,61130.0,126.5948,126.8591,126.3871,126.4815,61130.0
2023-02-06 11:10:00,134.01,134.63,133.9,134.57,51321.0,126.5192,127.1046,126.4154,127.0479,51321.0
2023-02-06 11:20:00,134.56,134.75,134.5,134.69,105774.0,127.0385,127.2179,126.9818,127.1612,105774.0
2023-02-06 11:30:00,134.69,134.88,134.44,134.44,130868.0,127.1612,127.3406,126.9252,126.9252,130868.0
2023-02-06 11:40:00,134.45,134.55,133.95,133.96,57039.0,126.9346,127.029,126.4626,126.472,57039.0
2023-02-06 11:50:00,133.93,134.12,133.55,133.59,53636.0,126.4437,126.6231,126.0849,126.1227,53636.0
2023-02-06 12:00:00,133.58,133.84,133.35,133.83,45738.0,126.1133,126.3587,125.8961,126.3493,45738.0
2023-02-06 12:10:00,133.83,134.04,133.6,133.64,49831.0,126.3493,126.5475,126.1321,126.1699,49831.0
2023-02-06 12:20:00,133.64,133.93,133.53,133.89,29904.0,126.1699,126.4437,126.0661,126.4059,29904.0
2023-02-06 12:30:00,133.9,134.19,133.9,134.11,47848.0,126.4154,126.6892,126.4154,126.6136,47848.0
2023-02-06 12:40:00,134.08,134.31,133.82,134.13,46236.0,126.5853,126.8025,126.3398,126.6325,46236.0
2023-02-06 12:50:00,134.13,134.22,133.86,133.94,25831.0,126.6325,126.7175,126.3776,126.4531,25831.0
2023-02-06 13:00:00,133.97,133.97,133.36,133.51,38188.0,126.4815,126.4815,125.9056,126.0472,38188.0
2023-02-06 13:10:00,133.51,133.83,133.12,133.78,30937.0,126.0472,126.3493,125.679,126.3021,30937.0
2023-02-06 13:20:00,133.8,133.88,133.56,133.57,28750.0,126.321,126.3965,126.0944,126.1038,28750.0
2023-02-06 13:30:00,133.56,133.83,133.54,133.67,24211.0,126.0944,126.3493,126.0755,126.1982,24211.0
2023-02-06 13:40:00,133.64,133.66,133.3,133.3,26592.0,126.1699,126.1888,125.8489,125.8489,26592.0
2023-02-06 13:50:00,133.31,133.56,133.3,133.45,28522.0,125.8584,126.0944,125.8489,125.9905,28522.0
2023-02-06 14:00:00,133.47,133.7,133.47,133.53,55748.0,126.0094,126.2266,126.0094,126.0661,55748.0
2023-02-06 14:10:00,133.54,133.74,133.32,133.57,58487.0,126.0755,126.2643,125.8678,126.1038,58487.0
2023-02-06 14:20:00,133.58,133.62,133.1,133.2,64408.0,126.1133,126.151,125.6601,125.7545,64408.0
2023-02-06 14:30:00,133.21,133.24,132.86,132.97,44714.0,125.7639,125.7923,125.4335,125.5374,44714.0
2023-02-06 14:40:00,132.97,133.15,132.76,133.06,50164.0,125.5374,125.7073,125.3391,125.6223,50164.0
2023-02-06 14:50:00,133.03,133.16,132.82,133.06,67796.0,125.594,125.7167,125.3957,125.6223,67796.0
2023-02-06 15:00:00,133.06,133.07,132.73,132.84,65849.0,125.6223,125.6318,125.3108,125.4146,65849.0
2023-02-06 15:10:00,132.84,133.02,132.62,132.95,58517.0,125.4146,125.5846,125.2069,125.5185,58517.0
2023-02-06 15:20:00,132.94,133.08,132.62,132.77,69306.0,125.509,125.6412,125.2069,125.3485,69306.0
2023-02-06 15:30:00,132.75,133.15,132.47,133.06,85036.0,125.3297,125.7073,125.0653,125.6223,85036.0
2023-02-06 15:40:00,133.08,133.32,132.95,133.11,101888.0,125.6412,125.8678,125.5185,125.6695,101888.0
2023-02-06 15:50:00,133.09,133.46,132.88,132.93,467873.0,125.6507,126.0,125.4524,125.4996,467873.0
2023-02-07 09:30:00,133.35,133.61,132.57,132.93,257744.0,125.8961,126.1416,125.1597,125.4996,257744.0
2023-02-07 09:40:00,133.0,133.3,132.76,133.0,76756.0,125.5657,125.8489,125.3391,125.5657,76756.0
2023-02-07 09:50:00,132.97,133.95,132.84,133.24,113535.0,125.5374,126.4626,125.4146,125.7923,113535.0
2023-02-07 10:00:00,133.23,133.34,132.98,133.17,73168.0,125.7828,125.8867,125.5468,125.7262,73168.0
2023-02-07 10:10:00,133.07,133.11,132.78,132.92,63871.0,125.6318,125.6695,125.358,125.4902,63871.0
2023-02-07 10:20:00,132.89,133.1,132.33,132.55,62196.0,125.4618,125.6601,124.9331,125.1408,62196.0
2023-02-07 10:30:00,132.58,132.7,132.42,132.66,63203.0,125.1692,125.2825,125.0181,125.2447,63203.0
2023-02-07 10:40:00,132.67,132.91,132.59,132.82,54683.0,125.2541,125.4807,125.1786,125.3957,54683.0
2023-02-07 10:50:00,132.85,133.03,132.82,132.89,63981.0,125.4241,125.594,125.3957,125.4618,63981.0
2023-02-07 11:00:00,132.91,133.45,132.82,133.36,65500.0,125.4807,125.9905,125.3957,125.9056,65500.0
2023-02-07 11:10:00,133.35,133.39,132.9,132.98,51134.0,125.8961,125.9339,125.4713,125.5468,51134.0
2023-02-07 11:20:00,132.94,133.3,132.93,133.19,39759.0,125.509,125.8489,125.4996,125.7451,39759.0
2023-02-07 11:30:00,133.21,133.75,133.09,133.63,64759.0,125.7639,126.2738,125.6507,126.1605,64759.0
2023-02-07 11:40:00,133.64,133.65,133.33,133.37,55178.0,126.1699,126.1793,125.8772,125.915,55178.0
2023-02-07 11:50:00,133.37,133.58,133.27,133.54,38745.0,125.915,126.1133,125.8206,126.0755,38745.0
2023-02-07 12:00:00,133.52,134.34,133.47,134.22,79809.0,126.0566,126.8308,126.0094,126.7175,79809.0
2023-02-07 12:10:00,134.21,134.39,133.99,134.02,63056.0,126.708,126.878,126.5003,126.5287,63056.0
2023-02-07 12:20:00,134.0,134.01,133.54,133.72,57874.0,126.5098,126.5192,126.0755,126.2454,57874.0
2023-02-07 12:30:00,133.72,134.01,133.71,134.01,37224.0,126.2454,126.5192,126.236,126.5192,37224.0
2023-02-07 12:40:00,134.01,135.84,133.89,135.84,115965.0,126.5192,128.2469,126.4059,128.2469,115965.0
2023-02-07 12:50:00,135.88,137.31,135.46,136.67,164371.0,128.2847,129.6348,127.8882,129.0305,164371.0
2023-02-07 13:00:00,136.73,137.0,135.7,135.75,153825.0,129.0872,129.3421,128.1148,128.162,153825.0
2023-02-07 13:10:00,135.8,136.03,134.53,135.27,72650.0,128.2092,128.4263,127.0102,127.7088,72650.0
2023-02-07 13:20:00,135.13,135.5,134.26,134.29,77598.0,127.5766,127.9259,126.7553,126.7836,77598.0
2023-02-07 13:30:00,134.25,134.25,133.03,133.69,120416.0,126.7458,126.7458,125.594,126.2171,120416.0
2023-02-07 13:40:00,133.74,135.5,133.14,133.21,106589.0,126.2643,127.9259,125.6979,125.7639,106589.0
2023-02-07 13:50:00,133.2,134.1,133.11,133.91,66707.0,125.7545,126.6042,125.6695,126.4248,66707.0
2023-02-07 14:00:00,133.87,135.1,133.87,134.83,52122.0,126.3871,127.5483,126.3871,127.2934,52122.0
2023-02-07 14:10:00,134.84,135.58,134.72,135.51,59378.0,127.3028,128.0015,127.1895,127.9354,59378.0
2023-02-07 14:20:00,135.47,135.66,135.2,135.59,32271.0,127.8976,128.077,127.6427,128.0109,32271.0
2023-02-07 14:30:00,135.62,136.16,135.37,135.87,60787.0,128.0392,128.549,127.8032,128.2753,60787.0
2023-02-07 14:40:00,135.84,136.15,135.69,135.94,54418.0,128.2469,128.5396,128.1053,128.3413,54418.0
2023-02-07 14:50:00,135.91,136.25,135.79,136.11,48620.0,128.313,128.634,128.1997,128.5018,48620.0
2023-02-07 15:00:00,136.12,136.5,135.52,135.65,84815.0,128.5113,128.87,127.9448,128.0676,84815.0
2023-02-07 15:10:00,135.7,136.25,135.68,136.14,81017.0,128.1148,128.634,128.0959,128.5302,81017.0
2023-02-07 15:20:00,136.16,136.57,136.07,136.52,117639.0,128.549,128.9361,128.4641,128.8889,117639.0
2023-02-07 15:30:00,136.49,136.62,136.29,136.49,108781.0,128.8606,128.9833,128.6718,128.8606,108781.0
2023-02-07 15:40:00,136.46,136.96,136.32,136.6,152493.0,128.8323,129.3043,128.7001,128.9645,152493.0
2023-02-07 15:50:00,136.58,137.38,136.46,136.61,554673.0,128.9456,129.7009,128.8323,128.9739,554673.0
2023-02-08 09:30:00,135.32,136.24,135.31,136.01,199485.0,127.756,128.6246,127.7466,128.4074,199485.0
2023-02-08 09:40:00,135.98,136.28,135.53,135.53,81140.0,128.3791,128.6623,127.9543,127.9543,81140.0
2023-02-08 09:50:00,135.5,135.53,134.93,135.28,85422.0,127.9259,127.9543,127.3878,127.7182,85422.0
2023-02-08 10:00:00,135.28,135.37,134.96,135.3,49890.0,127.7182,127.8032,127.4161,127.7371,49890.0
2023-02-08 10:10:00,135.4,135.84,135.13,135.68,59651.0,127.8315,128.2469,127.5766,128.0959,59651.0
2023-02-08 10:20:00,135.73,135.73,134.91,134.99,57033.0,128.1431,128.1431,127.3689,127.4444,57033.0
2023-02-08 10:30:00,134.97,134.97,133.92,134.71,136911.0,127.4256,127.4256,126.4343,127.1801,136911.0
2023-02-08 10:40:00,134.72,134.82,134.16,134.45,75084.0,127.1895,127.284,126.6608,126.9346,75084.0
2023-02-08 10:50:00,134.44,134.53,133.96,134.24,110762.0,126.9252,127.0102,126.472,126.7364,110762.0
2023-02-08 11:00:00,134.24,134.43,134.06,134.37,105249.0,126.7364,126.9157,126.5664,126.8591,105249.0
2023-02-08 11:10:00,134.31,134.38,133.59,133.83,65359.0,126.8025,126.8685,126.1227,126.3493,65359.0
2023-02-08 11:20:00,133.8,133.83,133.0,133.22,84172.0,126.321,126.3493,125.5657,125.7734,84172.0
2023-02-08 11:30:00,133.21,133.58,133.07,133.42,64616.0,125.7639,126.1133,125.6318,125.9622,64616.0
2023-02-08 11:40:00,133.46,133.46,132.65,133.17,127537.0,126.0,126.0,125.2352,125.7262,127537.0
2023-02-08 11:50:00,133.19,133.89,133.18,133.72,60646.0,125.7451,126.4059,125.7356,126.2454,60646.0
2023-02-08 12:00:00,133.69,133.75,133.41,133.5,58207.0,126.2171,126.2738,125.9528,126.0377,58207.0
2023-02-08 12:10:00,133.5,133.77,133.32,133.5,51881.0,126.0377,126.2926,125.8678,126.0377,51881.0
2023-02-08 12:20:00,133.48,133.57,133.32,133.47,93190.0,126.0189,126.1038,125.8678,126.0094,93190.0
2023-02-08 12:30:00,133.47,133.77,133.35,133.46,45251.0,126.0094,126.2926,125.8961,126.0,45251.0
2023-02-08 12:40:00,133.43,133.53,133.03,133.17,40598.0,125.9716,126.0661,125.594,125.7262,40598.0
2023-02-08 12:50:00,133.13,133.56,133.13,133.5,31407.0,125.6884,126.0944,125.6884,126.0377,31407.0
2023-02-08 13:00:00,133.53,133.72,133.28,133.54,38457.0,126.0661,126.2454,125.83,126.0755,38457.0
2023-02-08 13:10:00,133.6,133.6,133.25,133.35,46253.0,126.1321,126.1321,125.8017,125.8961,46253.0
2023-02-08 13:20:00,133.32,133.49,133.13,133.27,61640.0,125.8678,126.0283,125.6884,125.8206,61640.0
2023-02-08 13:30:00,133.3,133.41,133.02,133.18,46241.0,125.8489,125.9528,125.5846,125.7356,46241.0
2023-02-08 13:40:00,133.22,133.31,132.89,133.01,45410.0,125.7734,125.8584,125.4618,125.5751,45410.0
2023-02-08 13:50:00,133.0,133.19,132.91,133.14,38592.0,125.5657,125.7451,125.4807,125.6979,38592.0
2023-02-08 14:00:00,133.13,133.14,132.72,132.83,75734.0,125.6884,125.6979,125.3013,125.4052,75734.0
2023-02-08 14:10:00,132.83,133.06,132.8,132.97,72491.0,125.4052,125.6223,125.3769,125.5374,72491.0
2023-02-08 14:20:00,132.99,133.04,132.72,132.87,66902.0,125.5562,125.6034,125.3013,125.4429,66902.0
2023-02-08 14:30:00,132.87,133.06,132.87,133.0,49128.0,125.4429,125.6223,125.4429,125.5657,49128.0
2023-02-08 14:40:00,133.03,133.05,132.59,132.64,78879.0,125.594,125.6129,125.1786,125.2258,78879.0
2023-02-08 14:50:00,132.66,132.85,132.66,132.73,60557.0,125.2447,125.4241,125.2447,125.3108,60557.0
2023-02-08 15:00:00,132.71,132.76,131.91,131.94,150020.0,125.2919,125.3391,124.5366,124.5649,150020.0
2023-02-08 15:10:00,131.9,132.08,131.76,131.77,144322.0,124.5272,124.6971,124.395,124.4044,144322.0
2023-02-08 15:20:00,131.78,132.08,131.78,131.94,220585.0,124.4139,124.6971,124.4139,124.5649,220585.0
2023-02-08 15:30:00,131.96,132.32,131.92,132.25,189198.0,124.5838,124.9237,124.5461,124.8576,189198.0
2023-02-08 15:40:00,132.24,132.48,131.76,131.78,284853.0,124.8482,125.0747,124.395,124.4139,284853.0
2023-02-08 15:50:00,131.78,132.45,131.78,132.18,496183.0,124.4139,125.0464,124.4139,124.7915,496183.0
2023-02-09 09:30:00,133.98,134.68,133.89,134.58,222782.0,126.4909,127.1518,126.4059,127.0574,222782.0
2023-02-09 09:40:00,134.6,135.2,134.44,134.87,123387.0,127.0762,127.6427,126.9252,127.3312,123387.0
2023-02-09 09:50:00,134.89,135.08,134.7,135.0,131903.0,127.35,127.5294,127.1707,127.4539,131903.0
2023-02-09 10:00:00,134.89,135.1,134.64,134.87,87101.0,127.35,127.5483,127.114,127.3312,87101.0
2023-02-09 10:10:00,134.82,135.23,134.75,135.15,101944.0,127.284,127.671,127.2179,127.5955,101944.0
2023-02-09 10:20:00,135.1,135.12,133.64,133.64,125736.0,127.5483,127.5672,126.1699,126.1699,125736.0
2023-02-09 10:30:00,133.61,134.2,133.54,134.1,84872.0,126.1416,126.6986,126.0755,126.6042,84872.0
2023-02-09 10:40:00,134.13,134.32,133.78,134.27,75764.0,126.6325,126.8119,126.3021,126.7647,75764.0
2023-02-09 10:50:00,134.31,134.35,133.8,133.99,59825.0,126.8025,126.8402,126.321,126.5003,59825.0
2023-02-09 11:00:00,134.03,134.03,133.16,133.92,61391.0,126.5381,126.5381,125.7167,126.4343,61391.0
2023-02-09 11:10:00,133.94,134.04,133.7,133.72,96394.0,126.4531,126.5475,126.2266,126.2454,96394.0
2023-02-09 11:20:00,133.77,133.78,133.18,133.36,61454.0,126.2926,126.3021,125.7356,125.9056,61454.0
2023-02-09 11:30:00,133.31,133.31,132.96,133.24,61283.0,125.8584,125.8584,125.5279,125.7923,61283.0
2023-02-09 11:40:00,133.25,133.26,132.67,132.73,39880.0,125.8017,125.8111,125.2541,125.3108,39880.0
2023-02-09 11:50:00,132.74,132.95,132.61,132.95,45423.0,125.3202,125.5185,125.1975,125.5185,45423.0
2023-02-09 12:00:00,132.92,133.17,132.76,132.91,55474.0,125.4902,125.7262,125.3391,125.4807,55474.0
2023-02-09 12:10:00,132.94,133.23,132.79,133.21,52415.0,125.509,125.7828,125.3674,125.7639,52415.0
2023-02-09 12:20:00,133.2,133.35,132.85,132.88,50204.0,125.7545,125.8961,125.4241,125.4524,50204.0
2023-02-09 12:30:00,132.85,132.92,132.14,132.2,70891.0,125.4241,125.4902,124.7538,124.8104,70891.0
2023-02-09 12:40:00,132.15,132.33,131.68,131.71,46311.0,124.7632,124.9331,124.3195,124.3478,46311.0
2023-02-09 12:50:00,131.75,132.35,131.65,132.28,57168.0,124.3856,124.952,124.2911,124.8859,57168.0
2023-02-09 13:00:00,132.31,132.32,131.87,132.09,50252.0,124.9143,124.9237,124.4988,124.7065,50252.0
2023-02-09 13:10:00,132.12,132.35,132.09,132.28,39077.0,124.7349,124.952,124.7065,124.8859,39077.0
2023-02-09 13:20:00,132.32,132.46,132.1,132.11,33130.0,124.9237,125.0559,124.716,124.7254,33130.0
2023-02-09 13:30:00,132.13,132.49,131.97,132.01,29610.0,124.7443,125.0842,124.5933,124.631,29610.0
2023-02-09 13:40:00,132.01,132.01,131.63,131.93,42500.0,124.631,124.631,124.2723,124.5555,42500.0
2023-02-09 13:50:00,131.95,131.99,131.59,131.71,32773.0,124.5744,124.6121,124.2345,124.3478,32773.0
2023-02-09 14:00:00,131.67,131.87,131.6,131.8,33167.0,124.31,124.4988,124.2439,124.4328,33167.0
2023-02-09 14:10:00,131.84,131.84,131.17,131.25,45710.0,124.4705,124.4705,123.838,123.9135,45710.0
2023-02-09 14:20:00,131.27,131.47,131.19,131.22,61882.0,123.9324,124.1212,123.8569,123.8852,61882.0
2023-02-09 14:30:00,131.22,131.37,130.84,130.86,81579.0,123.8852,124.0268,123.5264,123.5453,81579.0
2023-02-09 14:40:00,130.86,131.32,130.85,131.27,54083.0,123.5453,123.9796,123.5359,123.9324,54083.0
2023-02-09 14:50:00,131.24,131.36,130.93,131.06,113962.0,123.9041,124.0174,123.6114,123.7341,113962.0
2023-02-09 15:00:00,131.06,131.06,130.41,130.86,73439.0,123.7341,123.7341,123.1205,123.5453,73439.0
2023-02-09 15:10:00,130.82,130.84,130.46,130.65,53777.0,123.5075,123.5264,123.1677,123.347,53777.0
2023-02-09 15:20:00,130.66,130.84,130.37,130.6,87499.0,123.3565,123.5264,123.0827,123.2998,87499.0
2023-02-09 15:30:00,130.57,130.58,129.92,130.49,106926.0,123.2715,123.281,122.6578,123.196,106926.0
2023-02-09 15:40:00,130.49,130.71,130.42,130.54,82056.0,123.196,123.4037,123.1299,123.2432,82056.0
2023-02-09 15:50:00,130.66,131.15,130.26,130.48,394112.0,123.3565,123.8191,122.9788,123.1865,394112.0
2023-02-10 09:30:00,129.29,129.94,129.03,129.33,204254.0,122.0631,122.6767,121.8176,122.1008,204254.0
2023-02-10 09:40:00,129.31,129.38,128.89,129.16,224032.0,122.0819,122.148,121.6854,121.9403,224032.0
2023-02-10 09:50:00,129.16,129.34,128.21,128.78,154726.0,121.9403,122.1103,121.0434,121.5816,154726.0
2023-02-10 10:00:00,128.78,128.81,127.62,128.27,140457.0,121.5816,121.6099,120.4864,121.1001,140457.0
2023-02-10 10:10:00,128.28,129.27,128.21,129.04,89379.0,121.1095,122.0442,121.0434,121.827,89379.0
2023-02-10 10:20:00,129.11,129.34,128.78,128.87,67198.0,121.8931,122.1103,121.5816,121.6665,67198.0
2023-02-10 10:30:00,128.9,129.27,128.7,128.86,73114.0,121.6949,122.0442,121.506,121.6571,73114.0
2023-02-10 10:40:00,128.83,128.89,128.52,128.75,77662.0,121.6288,121.6854,121.3361,121.5532,77662.0
2023-02-10 10:50:00,128.72,128.81,128.32,128.81,44299.0,121.5249,121.6099,121.1473,121.6099,44299.0
2023-02-10 11:00:00,128.79,128.95,128.57,128.84,34314.0,121.591,121.7421,121.3833,121.6382,34314.0
2023-02-10 11:10:00,128.83,128.96,128.44,128.93,30908.0,121.6288,121.7515,121.2606,121.7232,30908.0
2023-02-10 11:20:00,128.87,128.9,128.6,128.81,51234.0,121.6665,121.6949,121.4116,121.6099,51234.0
2023-02-10 11:30:00,128.82,128.84,128.24,128.45,38840.0,121.6193,121.6382,121.0718,121.27,38840.0
2023-02-10 11:40:00,128.44,128.57,128.13,128.28,25162.0,121.2606,121.3833,120.9679,121.1095,25162.0
2023-02-10 11:50:00,128.27,128.46,128.1,128.21,30941.0,121.1001,121.2795,120.9396,121.0434,30941.0
2023-02-10 12:00:00,128.2,128.25,127.83,127.94,31139.0,121.034,121.0812,120.6847,120.7885,31139.0
2023-02-10 12:10:00,127.97,127.99,127.63,127.76,47986.0,120.8168,120.8357,120.4959,120.6186,47986.0
2023-02-10 12:20:00,127.78,128.21,127.68,127.8,54312.0,120.6375,121.0434,120.5431,120.6563,54312.0
2023-02-10 12:30:00,127.77,128.2,127.76,128.06,42775.0,120.628,121.034,120.6186,120.9018,42775.0
2023-02-10 12:40:00,128.09,128.41,128.08,128.16,54625.0,120.9301,121.2323,120.9207,120.9962,54625.0
2023-02-10 12:50:00,128.19,128.61,128.18,128.57,26768.0,121.0245,121.4211,121.0151,121.3833,26768.0
2023-02-10 13:00:00,128.6,128.78,128.44,128.67,37482.0,121.4116,121.5816,121.2606,121.4777,37482.0
2023-02-10 13:10:00,128.65,129.15,128.57,129.08,38106.0,121.4588,121.9309,121.3833,121.8648,38106.0
2023-02-10 13:20:00,129.07,129.28,129.04,129.16,43353.0,121.8554,122.0536,121.827,121.9403,43353.0
2023-02-10 13:30:00,129.13,129.13,128.77,128.89,47501.0,121.912,121.912,121.5721,121.6854,47501.0
2023-02-10 13:40:00,128.86,128.88,128.44,128.66,35091.0,121.6571,121.676,121.2606,121.4683,35091.0
2023-02-10 13:50:00,128.66,128.76,128.41,128.41,29232.0,121.4683,121.5627,121.2323,121.2323,29232.0
2023-02-10 14:00:00,128.44,128.52,128.15,128.26,30689.0,121.2606,121.3361,120.9868,121.0906,30689.0
2023-02-10 14:10:00,128.29,128.49,128.21,128.33,35554.0,121.119,121.3078,121.0434,121.1567,35554.0
2023-02-10 14:20:00,128.34,128.45,128.01,128.09,39483.0,121.1662,121.27,120.8546,120.9301,39483.0
2023-02-10 14:30:00,128.07,128.33,127.95,128.17,44299.0,120.9113,121.1567,120.798,121.0057,44299.0
2023-02-10 14:40:00,128.19,128.21,127.91,128.04,39708.0,121.0245,121.0434,120.7602,120.8829,39708.0
2023-02-10 14:50:00,128.03,128.4,128.02,128.23,46836.0,120.8735,121.2228,120.8641,121.0623,46836.0
2023-02-10 15:00:00,128.28,128.66,128.24,128.58,49146.0,121.1095,121.4683,121.0718,121.3927,49146.0
2023-02-10 15:10:00,128.59,128.69,128.27,128.41,47198.0,121.4022,121.4966,121.1001,121.2323,47198.0
2023-02-10 15:20:00,128.41,128.48,128.19,128.36,52301.0,121.2323,121.2983,121.0245,121.185,52301.0
2023-02-10 15:30:00,128.36,128.68,128.34,128.66,63894.0,121.185,121.4872,121.1662,121.4683,63894.0
2023-02-10 15:40:00,128.65,128.9,128.37,128.86,129430.0,121.4588,121.6949,121.1945,121.6571,129430.0
2023-02-10 15:50:00,128.86,129.1,128.61,129.0,379406.0,121.6571,121.8837,121.4211,121.7893,379406.0
2023-02-13 09:30:00,129.46,129.46,128.39,128.96,135448.0,122.2236,122.2236,121.2134,121.7515,135448.0
2023-02-13 09:40:00,129.07,129.41,128.9,129.23,91491.0,121.8554,122.1764,121.6949,122.0064,91491.0
2023-02-13 09:50:00,129.22,129.62,129.01,129.51,107373.0,121.997,122.3746,121.7987,122.2708,107373.0
2023-02-13 10:00:00,129.51,129.61,129.18,129.29,101240.0,122.2708,122.3652,121.9592,122.0631,101240.0
2023-02-13 10:10:00,129.28,129.56,129.11,129.39,65104.0,122.0536,122.318,121.8931,122.1575,65104.0
2023-02-13 10:20:00,129.41,129.67,129.15,129.58,58343.0,122.1764,122.4218,121.9309,122.3369,58343.0
2023-02-13 10:30:00,129.58,129.76,129.26,129.56,48098.0,122.3369,122.5068,122.0347,122.318,48098.0
2023-02-13 10:40:00,129.58,130.03,129.42,130.02,69122.0,122.3369,122.7617,122.1858,122.7523,69122.0
2023-02-13 10:50:00,130.06,130.19,129.72,129.72,65300.0,122.79,122.9128,122.469,122.469,65300.0
2023-02-13 11:00:00,129.77,130.0,129.74,129.97,40461.0,122.5162,122.7334,122.4879,122.7051,40461.0
2023-02-13 11:10:00,129.98,130.5,129.87,130.41,54415.0,122.7145,123.2054,122.6106,123.1205,54415.0
2023-02-13 11:20:00,130.36,130.47,130.23,130.43,53807.0,123.0733,123.1771,122.9505,123.1393,53807.0
2023-02-13 11:30:00,130.42,130.45,130.04,130.45,94890.0,123.1299,123.1582,122.7711,123.1582,94890.0
2023-02-13 11:40:00,130.45,131.05,130.41,130.83,127522.0,123.1582,123.7247,123.1205,123.517,127522.0
2023-02-13 11:50:00,130.84,130.85,130.53,130.61,57410.0,123.5264,123.5359,123.2337,123.3093,57410.0
2023-02-13 12:00:00,130.64,130.84,130.55,130.83,33541.0,123.3376,123.5264,123.2526,123.517,33541.0
2023-02-13 12:10:00,130.86,131.13,130.68,131.13,56873.0,123.5453,123.8002,123.3754,123.8002,56873.0
2023-02-13 12:20:00,131.14,131.14,130.93,131.04,33342.0,123.8097,123.8097,123.6114,123.7152,33342.0
2023-02-13 12:30:00,131.09,131.17,130.94,131.12,35860.0,123.7624,123.838,123.6208,123.7908,35860.0
2023-02-13 12:40:00,131.13,131.29,131.05,131.2,36323.0,123.8002,123.9513,123.7247,123.8663,36323.0
2023-02-13 12:50:00,131.21,131.21,130.9,130.99,30892.0,123.8757,123.8757,123.5831,123.668,30892.0
2023-02-13 13:00:00,130.99,131.06,130.76,130.79,21440.0,123.668,123.7341,123.4509,123.4792,21440.0
2023-02-13 13:10:00,130.8,130.98,130.72,130.86,30446.0,123.4887,123.6586,123.4131,123.5453,30446.0
2023-02-13 13:20:00,130.86,131.2,130.85,131.12,24508.0,123.5453,123.8663,123.5359,123.7908,24508.0
2023-02-13 13:30:00,131.16,131.28,130.99,131.02,32431.0,123.8285,123.9418,123.668,123.6964,32431.0
2023-02-13 13:40:00,131.03,131.09,130.91,131.03,31464.0,123.7058,123.7624,123.5925,123.7058,31464.0
2023-02-13 13:50:00,131.03,131.2,130.91,131.18,24592.0,123.7058,123.8663,123.5925,123.8474,24592.0
2023-02-13 14:00:00,131.2,131.43,131.11,131.2,85088.0,123.8663,124.0834,123.7813,123.8663,85088.0
2023-02-13 14:10:00,131.2,131.2,130.9,131.14,42163.0,123.8663,123.8663,123.5831,123.8097,42163.0
2023-02-13 14:20:00,131.13,131.35,131.07,131.11,43937.0,123.8002,124.0079,123.7436,123.7813,43937.0
2023-02-13 14:30:00,131.14,131.17,130.66,130.9,47910.0,123.8097,123.838,123.3565,123.5831,47910.0
2023-02-13 14:40:00,130.9,130.9,130.47,130.56,39265.0,123.5831,123.5831,123.1771,123.2621,39265.0
2023-02-13 14:50:00,130.51,130.85,130.47,130.85,25920.0,123.2149,123.5359,123.1771,123.5359,25920.0
2023-02-13 15:00:00,130.85,130.98,130.58,130.97,39441.0,123.5359,123.6586,123.281,123.6492,39441.0
2023-02-13 15:10:00,130.97,131.06,130.81,130.98,47485.0,123.6492,123.7341,123.4981,123.6586,47485.0
2023-02-13 15:20:00,130.99,131.11,130.79,130.85,57799.0,123.668,123.7813,123.4792,123.5359,57799.0
2023-02-13 15:30:00,130.85,131.09,130.85,131.03,76989.0,123.5359,123.7624,123.5359,123.7058,76989.0
2023-02-13 15:40:00,131.03,131.18,130.88,130.94,101639.0,123.7058,123.8474,123.5642,123.6208,101639.0
2023-02-13 15:50:00,130.9,130.91,130.44,130.84,322473.0,123.5831,123.5925,123.1488,123.5264,322473.0
2023-02-14 09:30:00,129.05,129.55,128.36,129.55,145707.0,121.8365,122.3085,121.185,122.3085,145707.0
2023-02-14 09:40:00,129.58,131.0,129.34,130.99,93848.0,122.3369,123.6775,122.1103,123.668,93848.0
2023-02-14 09:50:00,130.98,131.25,130.28,131.18,78803.0,123.6586,123.9135,122.9977,123.8474,78803.0
2023-02-14 10:00:00,131.19,132.4,131.19,132.17,135937.0,123.8569,124.9992,123.8569,124.7821,135937.0
2023-02-14 10:10:00,132.15,132.59,131.76,131.95,100668.0,124.7632,125.1786,124.395,124.5744,100668.0
2023-02-14 10:20:00,131.99,132.5,131.75,131.83,111182.0,124.6121,125.0936,124.3856,124.4611,111182.0
2023-02-14 10:30:00,131.84,132.1,130.49,130.52,81043.0,124.4705,124.716,123.196,123.2243,81043.0
2023-02-14 10:40:00,130.5,130.66,129.45,130.16,89570.0,123.2054,123.3565,122.2141,122.8844,89570.0
2023-02-14 10:50:00,130.16,130.4,129.64,130.25,50828.0,122.8844,123.111,122.3935,122.9694,50828.0
2023-02-14 11:00:00,130.26,131.16,130.26,130.6,34575.0,122.9788,123.8285,122.9788,123.2998,34575.0
2023-02-14 11:10:00,130.63,130.99,130.57,130.94,29974.0,123.3282,123.668,123.2715,123.6208,29974.0
2023-02-14 11:20:00,130.96,131.08,130.01,130.29,60708.0,123.6397,123.753,122.7428,123.0072,60708.0
2023-02-14 11:30:00,130.21,130.24,129.72,129.89,76320.0,122.9316,122.96,122.469,122.6295,76320.0
2023-02-14 11:40:00,129.88,130.13,129.56,130.08,31213.0,122.6201,122.8561,122.318,122.8089,31213.0
2023-02-14 11:50:00,130.06,130.47,129.93,130.4,59836.0,122.79,123.1771,122.6673,123.111,59836.0
2023-02-14 12:00:00,130.36,130.65,130.32,130.58,28573.0,123.0733,123.347,123.0355,123.281,28573.0
2023-02-14 12:10:00,130.57,130.86,130.53,130.8,46480.0,123.2715,123.5453,123.2337,123.4887,46480.0
2023-02-14 12:20:00,130.83,131.17,130.79,130.87,40543.0,123.517,123.838,123.4792,123.5547,40543.0
2023-02-14 12:30:00,130.87,131.17,130.85,130.94,25688.0,123.5547,123.838,123.5359,123.6208,25688.0
2023-02-14 12:40:00,130.91,131.21,130.84,130.9,22322.0,123.5925,123.8757,123.5264,123.5831,22322.0
2023-02-14 12:50:00,130.87,131.14,130.72,131.03,32786.0,123.5547,123.8097,123.4131,123.7058,32786.0
2023-02-14 13:00:00,131.05,132.0,131.04,131.79,49927.0,123.7247,124.6216,123.7152,124.4233,49927.0
2023-02-14 13:10:00,131.83,132.22,131.58,131.82,49637.0,124.4611,124.8293,124.2251,124.4516,49637.0
2023-02-14 13:20:00,131.78,132.02,131.53,131.76,35506.0,124.4139,124.6405,124.1779,124.395,35506.0
2023-02-14 13:30:00,131.76,132.06,131.69,131.98,31975.0,124.395,124.6782,124.3289,124.6027,31975.0
2023-02-14 13:40:00,132.05,132.11,131.59,131.93,32221.0,124.6688,124.7254,124.2345,124.5555,32221.0
2023-02-14 13:50:00,131.94,132.05,131.7,131.77,39234.0,124.5649,124.6688,124.3383,124.4044,39234.0
2023-02-14 14:00:00,131.78,132.18,131.32,131.62,52357.0,124.4139,124.7915,123.9796,124.2628,52357.0
2023-02-14 14:10:00,131.72,132.07,131.6,131.97,25822.0,124.3572,124.6877,124.2439,124.5933,25822.0
2023-02-14 14:20:00,131.99,132.18,131.91,132.01,24486.0,124.6121,124.7915,124.5366,124.631,24486.0
2023-02-14 14:30:00,132.06,132.6,132.05,132.4,62865.0,124.6782,125.188,124.6688,124.9992,62865.0
2023-02-14 14:40:00,132.4,132.48,132.17,132.36,38643.0,124.9992,125.0747,124.7821,124.9615,38643.0
2023-02-14 14:50:00,132.36,132.45,132.1,132.23,43504.0,124.9615,125.0464,124.716,124.8387,43504.0
2023-02-14 15:00:00,132.26,132.47,132.2,132.25,97723.0,124.867,125.0653,124.8104,124.8576,97723.0
2023-02-14 15:10:00,132.24,132.46,132.03,132.24,52627.0,124.8482,125.0559,124.6499,124.8482,52627.0
2023-02-14 15:20:00,132.25,132.48,132.2,132.33,52985.0,124.8576,125.0747,124.8104,124.9331,52985.0
2023-02-14 15:30:00,132.37,132.56,132.22,132.5,73864.0,124.9709,125.1503,124.8293,125.0936,73864.0
2023-02-14 15:40:00,132.47,132.85,132.45,132.68,94479.0,125.0653,125.4241,125.0464,125.2636,94479.0
2023-02-14 15:50:00,132.64,132.88,132.25,132.31,430930.0,125.2258,125.4524,124.8576,124.9143,430930.0
2023-02-15 09:30:00,130.56,131.24,130.5,130.7,154508.0,123.2621,123.9041,123.2054,123.3942,154508.0
2023-02-15 09:40:00,130.75,131.45,130.72,131.45,39762.0,123.4415,124.1023,123.4131,124.1023,39762.0
2023-02-15 09:50:00,131.49,131.5,130.52,130.75,94804.0,124.1401,124.1495,123.2243,123.4415,94804.0
2023-02-15 10:00:00,130.74,131.08,130.37,130.51,115061.0,123.432,123.753,123.0827,123.2149,115061.0
2023-02-15 10:10:00,130.5,130.86,130.3,130.79,61425.0,123.2054,123.5453,123.0166,123.4792,61425.0
2023-02-15 10:20:00,130.78,131.39,130.78,131.16,49960.0,123.4698,124.0457,123.4698,123.8285,49960.0
2023-02-15 10:30:00,131.14,131.27,130.93,131.05,49031.0,123.8097,123.9324,123.6114,123.7247,49031.0
2023-02-15 10:40:00,130.97,131.1,130.55,130.69,43189.0,123.6492,123.7719,123.2526,123.3848,43189.0
2023-02-15 10:50:00,130.72,131.08,130.65,130.79,35152.0,123.4131,123.753,123.347,123.4792,35152.0
2023-02-15 11:00:00,130.78,131.36,130.77,131.11,31427.0,123.4698,124.0174,123.4603,123.7813,31427.0
2023-02-15 11:10:00,131.13,131.3,130.99,131.06,27900.0,123.8002,123.9607,123.668,123.7341,27900.0
2023-02-15 11:20:00,131.07,131.36,130.93,131.35,26739.0,123.7436,124.0174,123.6114,124.0079,26739.0
2023-02-15 11:30:00,131.31,131.36,131.09,131.3,27783.0,123.9701,124.0174,123.7624,123.9607,27783.0
2023-02-15 11:40:00,131.3,131.91,131.29,131.84,30935.0,123.9607,124.5366,123.9513,124.4705,30935.0
2023-02-15 11:50:00,131.85,132.08,131.77,131.79,39193.0,124.48,124.6971,124.4044,124.4233,39193.0
2023-02-15 12:00:00,131.81,131.83,131.21,131.48,40266.0,124.4422,124.4611,123.8757,124.1306,40266.0
2023-02-15 12:10:00,131.47,131.65,131.34,131.47,41380.0,124.1212,124.2911,123.9985,124.1212,41380.0
2023-02-15 12:20:00,131.41,131.49,131.21,131.25,20278.0,124.0646,124.1401,123.8757,123.9135,20278.0
2023-02-15 12:30:00,131.23,131.53,131.18,131.3,21983.0,123.8946,124.1779,123.8474,123.9607,21983.0
2023-02-15 12:40:00,131.34,131.62,131.31,131.51,16886.0,123.9985,124.2628,123.9701,124.159,16886.0
2023-02-15 12:50:00,131.51,131.65,131.44,131.54,16211.0,124.159,124.2911,124.0929,124.1873,16211.0
2023-02-15 13:00:00,131.57,131.65,131.31,131.6,21443.0,124.2156,124.2911,123.9701,124.2439,21443.0
2023-02-15 13:10:00,131.58,131.89,131.58,131.87,28757.0,124.2251,124.5177,124.2251,124.4988,28757.0
2023-02-15 13:20:00,131.9,131.97,131.78,131.84,32045.0,124.5272,124.5933,124.4139,124.4705,32045.0
2023-02-15 13:30:00,131.87,131.91,131.67,131.8,18777.0,124.4988,124.5366,124.31,124.4328,18777.0
2023-02-15 13:40:00,131.81,131.95,131.71,131.95,20074.0,124.4422,124.5744,124.3478,124.5744,20074.0
2023-02-15 13:50:00,131.95,132.18,131.91,132.11,34768.0,124.5744,124.7915,124.5366,124.7254,34768.0
2023-02-15 14:00:00,132.13,132.42,132.09,132.39,26722.0,124.7443,125.0181,124.7065,124.9898,26722.0
2023-02-15 14:10:00,132.38,132.51,132.22,132.26,28149.0,124.9803,125.1031,124.8293,124.867,28149.0
2023-02-15 14:20:00,132.25,132.4,132.24,132.4,25644.0,124.8576,124.9992,124.8482,124.9992,25644.0
2023-02-15 14:30:00,132.41,132.66,132.41,132.6,41959.0,125.0087,125.2447,125.0087,125.188,41959.0
2023-02-15 14:40:00,132.61,132.83,132.56,132.61,34255.0,125.1975,125.4052,125.1503,125.1975,34255.0
2023-02-15 14:50:00,132.58,132.61,132.34,132.37,39346.0,125.1692,125.1975,124.9426,124.9709,39346.0
2023-02-15 15:00:00,132.4,132.65,132.38,132.58,33220.0,124.9992,125.2352,124.9803,125.1692,33220.0
2023-02-15 15:10:00,132.57,132.65,132.16,132.25,50072.0,125.1597,125.2352,124.7726,124.8576,50072.0
2023-02-15 15:20:00,132.28,132.38,132.13,132.18,40688.0,124.8859,124.9803,124.7443,124.7915,40688.0
2023-02-15 15:30:00,132.17,132.4,132.17,132.27,62136.0,124.7821,124.9992,124.7821,124.8765,62136.0
2023-02-15 15:40:00,132.28,132.67,132.19,132.61,59103.0,124.8859,125.2541,124.801,125.1975,59103.0
2023-02-15 15:50:00,132.61,133.33,132.54,133.12,300578.0,125.1975,125.8772,125.1314,125.679,300578.0
2023-02-16 09:30:00,130.61,131.59,130.57,131.19,153389.0,123.3093,124.2345,123.2715,123.8569,153389.0
2023-02-16 09:40:00,131.2,131.73,130.87,131.65,59400.0,123.8663,124.3667,123.5547,124.2911,59400.0
2023-02-16 09:50:00,131.57,132.04,131.43,131.56,157363.0,124.2156,124.6593,124.0834,124.2062,157363.0
2023-02-16 10:00:00,131.57,131.73,131.22,131.46,42705.0,124.2156,124.3667,123.8852,124.1118,42705.0
2023-02-16 10:10:00,131.44,131.65,131.09,131.5,45217.0,124.0929,124.2911,123.7624,124.1495,45217.0
2023-02-16 10:20:00,131.49,131.81,131.43,131.78,39635.0,124.1401,124.4422,124.0834,124.4139,39635.0
2023-02-16 10:30:00,131.81,132.32,131.78,132.13,52511.0,124.4422,124.9237,124.4139,124.7443,52511.0
2023-02-16 10:40:00,132.1,132.4,131.93,132.4,31760.0,124.716,124.9992,124.5555,124.9992,31760.0
2023-02-16 10:50:00,132.44,132.44,131.81,131.95,37544.0,125.037,125.037,124.4422,124.5744,37544.0
2023-02-16 11:00:00,132.01,132.21,131.72,131.87,46224.0,124.631,124.8198,124.3572,124.4988,46224.0
2023-02-16 11:10:00,131.87,131.98,131.6,131.76,28203.0,124.4988,124.6027,124.2439,124.395,28203.0
2023-02-16 11:20:00,131.76,131.97,131.5,131.88,24776.0,124.395,124.5933,124.1495,124.5083,24776.0
2023-02-16 11:30:00,131.9,132.14,131.72,131.85,28911.0,124.5272,124.7538,124.3572,124.48,28911.0
2023-02-16 11:40:00,131.89,132.34,131.81,132.3,30837.0,124.5177,124.9426,124.4422,124.9048,30837.0
2023-02-16 11:50:00,132.24,132.39,132.0,132.0,24583.0,124.8482,124.9898,124.6216,124.6216,24583.0
2023-02-16 12:00:00,131.98,132.05,131.85,132.05,16527.0,124.6027,124.6688,124.48,124.6688,16527.0
2023-02-16 12:10:00,132.03,132.23,131.71,131.72,36695.0,124.6499,124.8387,124.3478,124.3572,36695.0
2023-02-16 12:20:00,131.76,132.31,131.75,132.21,44057.0,124.395,124.9143,124.3856,124.8198,44057.0
2023-02-16 12:30:00,132.21,132.54,132.2,132.44,47615.0,124.8198,125.1314,124.8104,125.037,47615.0
2023-02-16 12:40:00,132.41,132.59,132.37,132.51,26055.0,125.0087,125.1786,124.9709,125.1031,26055.0
2023-02-16 12:50:00,132.44,132.54,132.09,132.18,27235.0,125.037,125.1314,124.7065,124.7915,27235.0
2023-02-16 13:00:00,132.25,132.4,132.04,132.26,30179.0,124.8576,124.9992,124.6593,124.867,30179.0
2023-02-16 13:10:00,132.24,132.25,131.88,131.97,18828.0,124.8482,124.8576,124.5083,124.5933,18828.0
2023-02-16 13:20:00,131.98,132.04,131.75,131.83,27619.0,124.6027,124.6593,124.3856,124.4611,27619.0
2023-02-16 13:30:00,131.84,132.32,131.76,132.17,29801.0,124.4705,124.9237,124.395,124.7821,29801.0
2023-02-16 13:40:00,132.15,132.39,132.09,132.23,46304.0,124.7632,124.9898,124.7065,124.8387,46304.0
2023-02-16 13:50:00,132.23,132.32,132.13,132.25,20968.0,124.8387,124.9237,124.7443,124.8576,20968.0
2023-02-16 14:00:00,132.3,132.42,132.1,132.12,42897.0,124.9048,125.0181,124.716,124.7349,42897.0
2023-02-16 14:10:00,132.12,132.21,131.98,132.09,44648.0,124.7349,124.8198,124.6027,124.7065,44648.0
2023-02-16 14:20:00,132.09,132.31,131.87,132.18,42826.0,124.7065,124.9143,124.4988,124.7915,42826.0
2023-02-16 14:30:00,132.17,132.46,132.14,132.3,36389.0,124.7821,125.0559,124.7538,124.9048,36389.0
2023-02-16 14:40:00,132.32,132.32,132.01,132.16,69844.0,124.9237,124.9237,124.631,124.7726,69844.0
2023-02-16 14:50:00,132.16,132.21,132.02,132.1,46763.0,124.7726,124.8198,124.6405,124.716,46763.0
2023-02-16 15:00:00,132.09,132.15,131.56,131.87,90926.0,124.7065,124.7632,124.2062,124.4988,90926.0
2023-02-16 15:10:00,131.88,131.96,131.1,131.11,59610.0,124.5083,124.5838,123.7719,123.7813,59610.0
2023-02-16 15:20:00,131.1,131.1,130.41,130.51,136463.0,123.7719,123.7719,123.1205,123.2149,136463.0
2023-02-16 15:30:00,130.5,130.54,129.99,130.24,131136.0,123.2054,123.2432,122.7239,122.96,131136.0
2023-02-16 15:40:00,130.24,130.61,129.95,130.56,112617.0,122.96,123.3093,122.6862,123.2621,112617.0
2023-02-16 15:50:00,130.56,130.76,129.95,130.15,442950.0,123.2621,123.4509,122.6862,122.875,442950.0
2023-02-17 09:30:00,129.18,129.81,128.36,128.36,316121.0,121.9592,122.554,121.185,121.185,316121.0
2023-02-17 09:40:00,128.34,128.36,127.58,127.76,111404.0,121.1662,121.185,120.4486,120.6186,111404.0
2023-02-17 09:50:00,127.77,128.04,127.41,128.0,80242.0,120.628,120.8829,120.2881,120.8452,80242.0
2023-02-17 10:00:00,127.97,128.08,127.52,127.65,102151.0,120.8168,120.9207,120.392,120.5147,102151.0
2023-02-17 10:10:00,127.64,128.17,127.49,128.06,112176.0,120.5053,121.0057,120.3637,120.9018,112176.0
2023-02-17 10:20:00,128.08,128.2,127.55,127.67,67241.0,120.9207,121.034,120.4203,120.5336,67241.0
2023-02-17 10:30:00,127.64,128.44,127.63,127.9,55047.0,120.5053,121.2606,120.4959,120.7508,55047.0
2023-02-17 10:40:00,127.92,127.93,127.49,127.71,68504.0,120.7696,120.7791,120.3637,120.5714,68504.0
2023-02-17 10:50:00,127.67,127.95,127.58,127.79,88025.0,120.5336,120.798,120.4486,120.6469,88025.0
2023-02-17 11:00:00,127.78,128.15,127.6,127.96,76287.0,120.6375,120.9868,120.4675,120.8074,76287.0
2023-02-17 11:10:00,127.98,128.22,127.86,128.0,98471.0,120.8263,121.0529,120.713,120.8452,98471.0
2023-02-17 11:20:00,127.99,127.99,127.55,127.67,144006.0,120.8357,120.8357,120.4203,120.5336,144006.0
2023-02-17 11:30:00,127.69,127.81,127.5,127.73,98373.0,120.5525,120.6658,120.3731,120.5903,98373.0
2023-02-17 11:40:00,127.72,127.93,127.44,127.8,58850.0,120.5808,120.7791,120.3165,120.6563,58850.0
2023-02-17 11:50:00,127.74,127.8,127.34,127.61,44620.0,120.5997,120.6563,120.2221,120.477,44620.0
2023-02-17 12:00:00,127.68,127.94,127.63,127.9,42179.0,120.5431,120.7885,120.4959,120.7508,42179.0
2023-02-17 12:10:00,127.92,128.21,127.6,127.66,77063.0,120.7696,121.0434,120.4675,120.5242,77063.0
2023-02-17 12:20:00,127.67,127.88,127.38,127.61,74167.0,120.5336,120.7319,120.2598,120.477,74167.0
2023-02-17 12:30:00,127.6,127.74,127.42,127.47,29992.0,120.4675,120.5997,120.2976,120.3448,29992.0
2023-02-17 12:40:00,127.5,127.51,127.22,127.29,98738.0,120.3731,120.3826,120.1088,120.1749,98738.0
2023-02-17 12:50:00,127.28,127.46,127.05,127.41,47070.0,120.1654,120.3354,119.9483,120.2881,47070.0
2023-02-17 13:00:00,127.42,127.47,127.07,127.37,46564.0,120.2976,120.3448,119.9672,120.2504,46564.0
2023-02-17 13:10:00,127.37,127.56,127.35,127.4,37044.0,120.2504,120.4298,120.2315,120.2787,37044.0
2023-02-17 13:20:00,127.4,127.41,126.96,127.02,42084.0,120.2787,120.2881,119.8633,119.9199,42084.0
2023-02-17 13:30:00,127.02,127.37,126.97,127.3,71591.0,119.9199,120.2504,119.8727,120.1843,71591.0
2023-02-17 13:40:00,127.32,127.59,127.3,127.46,46708.0,120.2032,120.4581,120.1843,120.3354,46708.0
2023-02-17 13:50:00,127.45,127.65,127.34,127.65,38753.0,120.3259,120.5147,120.2221,120.5147,38753.0
2023-02-17 14:00:00,127.66,127.99,127.65,127.74,63443.0,120.5242,120.8357,120.5147,120.5997,63443.0
2023-02-17 14:10:00,127.75,127.88,127.48,127.61,43807.0,120.6091,120.7319,120.3542,120.477,43807.0
2023-02-17 14:20:00,127.6,128.09,127.6,127.76,56009.0,120.4675,120.9301,120.4675,120.6186,56009.0
2023-02-17 14:30:00,127.77,128.07,127.77,128.02,41054.0,120.628,120.9113,120.628,120.8641,41054.0
2023-02-17 14:40:00,128.0,128.02,127.76,127.94,28265.0,120.8452,120.8641,120.6186,120.7885,28265.0
2023-02-17 14:50:00,127.95,128.37,127.95,128.26,38261.0,120.798,121.1945,120.798,121.0906,38261.0
2023-02-17 15:00:00,128.27,128.44,127.92,128.24,61579.0,121.1001,121.2606,120.7696,121.0718,61579.0
2023-02-17 15:10:00,128.28,128.28,127.81,127.85,40402.0,121.1095,121.1095,120.6658,120.7036,40402.0
2023-02-17 15:20:00,127.86,128.01,127.51,127.57,50729.0,120.713,120.8546,120.3826,120.4392,50729.0
2023-02-17 15:30:00,127.55,128.07,127.55,127.82,82936.0,120.4203,120.9113,120.4203,120.6752,82936.0
2023-02-17 15:40:00,127.8,127.93,127.7,127.81,107166.0,120.6563,120.7791,120.5619,120.6658,107166.0
2023-02-17 15:50:00,127.81,127.97,127.52,127.77,367164.0,120.6658,120.8168,120.392,120.628,367164.0
2023-02-21 09:30:00,125.46,127.28,124.94,127.27,326298.0,118.4471,120.1654,117.9562,120.156,326298.0
2023-02-21 09:40:00,127.27,127.62,126.84,126.94,126742.0,120.156,120.4864,119.75,119.8444,126742.0
2023-02-21 09:50:00,126.93,127.19,126.4,126.47,101184.0,119.835,120.0804,119.3346,119.4007,101184.0
2023-02-21 10:00:00,126.48,126.55,126.02,126.14,118013.0,119.4101,119.4762,118.9758,119.0891,118013.0
2023-02-21 10:10:00,126.17,126.24,125.58,126.1,80012.0,119.1175,119.1835,118.5604,119.0514,80012.0
2023-02-21 10:20:00,126.07,126.33,125.65,125.73,42929.0,119.023,119.2685,118.6265,118.7021,42929.0
2023-02-21 10:30:00,125.7,126.14,125.63,125.93,70624.0,118.6737,119.0891,118.6076,118.8909,70624.0
2023-02-21 10:40:00,125.9,126.15,125.74,125.93,79429.0,118.8626,119.0986,118.7115,118.8909,79429.0
2023-02-21 10:50:00,125.95,126.11,125.69,126.05,66789.0,118.9098,119.0608,118.6643,119.0042,66789.0
2023-02-21 11:00:00,126.03,126.26,125.77,125.82,83503.0,118.9853,119.2024,118.7398,118.787,83503.0
2023-02-21 11:10:00,125.83,125.87,125.37,125.42,96630.0,118.7965,118.8342,118.3622,118.4094,96630.0
2023-02-21 11:20:00,125.42,125.63,125.27,125.34,77361.0,118.4094,118.6076,118.2678,118.3339,77361.0
2023-02-21 11:30:00,125.35,125.76,125.21,125.61,48403.0,118.3433,118.7304,118.2111,118.5888,48403.0
2023-02-21 11:40:00,125.58,125.72,125.37,125.56,92546.0,118.5604,118.6926,118.3622,118.5416,92546.0
2023-02-21 11:50:00,125.56,125.56,124.98,125.07,67134.0,118.5416,118.5416,117.994,118.0789,67134.0
2023-02-21 12:00:00,125.05,125.19,124.92,125.17,64930.0,118.0601,118.1922,117.9373,118.1734,64930.0
2023-02-21 12:10:00,125.16,125.34,125.08,125.33,36468.0,118.1639,118.3339,118.0884,118.3244,36468.0
2023-02-21 12:20:00,125.34,125.38,125.01,125.05,38229.0,118.3339,118.3716,118.0223,118.0601,38229.0
2023-02-21 12:30:00,125.04,125.31,125.04,125.17,36451.0,118.0506,118.3055,118.0506,118.1734,36451.0
2023-02-21 12:40:00,125.19,125.33,125.07,125.32,42784.0,118.1922,118.3244,118.0789,118.315,42784.0
2023-02-21 12:50:00,125.3,125.48,125.27,125.46,42376.0,118.2961,118.466,118.2678,118.4471,42376.0
2023-02-21 13:00:00,125.45,125.47,125.15,125.18,34611.0,118.4377,118.4566,118.1545,118.1828,34611.0
2023-02-21 13:10:00,125.16,125.21,124.94,125.0,55401.0,118.1639,118.2111,117.9562,118.0129,55401.0
2023-02-21 13:20:00,125.02,125.15,124.82,125.01,57685.0,118.0317,118.1545,117.8429,118.0223,57685.0
2023-02-21 13:30:00,125.0,125.13,124.92,124.95,44568.0,118.0129,118.1356,117.9373,117.9657,44568.0
2023-02-21 13:40:00,124.9,125.11,124.9,125.02,31361.0,117.9184,118.1167,117.9184,118.0317,31361.0
2023-02-21 13:50:00,125.01,125.08,124.93,125.04,42150.0,118.0223,118.0884,117.9468,118.0506,42150.0
2023-02-21 14:00:00,125.04,125.04,124.58,124.62,57443.0,118.0506,118.0506,117.6163,117.6541,57443.0
2023-02-21 14:10:00,124.62,124.7,124.33,124.36,71994.0,117.6541,117.7296,117.3803,117.4086,71994.0
2023-02-21 14:20:00,124.34,124.56,124.24,124.44,50461.0,117.3898,117.5975,117.2953,117.4842,50461.0
2023-02-21 14:30:00,124.43,124.61,124.36,124.47,75423.0,117.4747,117.6447,117.4086,117.5125,75423.0
2023-02-21 14:40:00,124.48,124.55,124.25,124.52,95318.0,117.5219,117.588,117.3048,117.5597,95318.0
2023-02-21 14:50:00,124.52,124.56,124.35,124.39,89542.0,117.5597,117.5975,117.3992,117.437,89542.0
2023-02-21 15:00:00,124.41,124.7,124.26,124.36,98649.0,117.4558,117.7296,117.3142,117.4086,98649.0
2023-02-21 15:10:00,124.36,124.38,124.09,124.1,108155.0,117.4086,117.4275,117.1537,117.1632,108155.0
2023-02-21 15:20:00,124.08,124.16,123.75,123.86,105205.0,117.1443,117.2198,116.8327,116.9366,105205.0
2023-02-21 15:30:00,123.85,124.06,123.58,123.68,170944.0,116.9271,117.1254,116.6722,116.7666,170944.0
2023-02-21 15:40:00,123.7,124.09,123.55,124.07,144020.0,116.7855,117.1537,116.6439,117.1348,144020.0
2023-02-21 15:50:00,124.09,124.18,123.62,123.69,450583.0,117.1537,117.2387,116.71,116.7761,450583.0
2023-02-22 09:30:00,124.32,124.73,124.08,124.56,148219.0,117.3709,117.758,117.1443,117.5975,148219.0
2023-02-22 09:40:00,124.54,124.95,124.27,124.73,71178.0,117.5786,117.9657,117.3237,117.758,71178.0
2023-02-22 09:50:00,124.66,124.66,124.13,124.23,59695.0,117.6919,117.6919,117.1915,117.2859,59695.0
2023-02-22 10:00:00,124.19,124.26,123.9,124.04,62100.0,117.2481,117.3142,116.9743,117.1065,62100.0
2023-02-22 10:10:00,124.01,124.01,123.62,123.73,120446.0,117.0782,117.0782,116.71,116.8138,120446.0
2023-02-22 10:20:00,123.75,124.26,123.68,123.68,55910.0,116.8327,117.3142,116.7666,116.7666,55910.0
2023-02-22 10:30:00,123.64,123.8,123.25,123.61,87242.0,116.7289,116.8799,116.3607,116.7006,87242.0
2023-02-22 10:40:00,123.63,124.0,123.61,123.9,54197.0,116.7194,117.0688,116.7006,116.9743,54197.0
2023-02-22 10:50:00,123.92,124.29,123.85,124.21,40132.0,116.9932,117.3425,116.9271,117.267,40132.0
2023-02-22 11:00:00,124.2,124.36,124.08,124.23,40091.0,117.2576,117.4086,117.1443,117.2859,40091.0
2023-02-22 11:10:00,124.25,124.29,123.85,124.0,29944.0,117.3048,117.3425,116.9271,117.0688,29944.0
2023-02-22 11:20:00,124.05,124.35,124.03,124.19,37816.0,117.116,117.3992,117.0971,117.2481,37816.0
2023-02-22 11:30:00,124.16,124.37,123.9,123.93,28763.0,117.2198,117.4181,116.9743,117.0027,28763.0
2023-02-22 11:40:00,123.96,124.17,123.88,123.91,22420.0,117.031,117.2293,116.9555,116.9838,22420.0
2023-02-22 11:50:00,123.92,124.21,123.73,124.18,58083.0,116.9932,117.267,116.8138,117.2387,58083.0
2023-02-22 12:00:00,124.2,124.2,123.88,124.1,19270.0,117.2576,117.2576,116.9555,117.1632,19270.0
2023-02-22 12:10:00,124.05,124.39,123.9,124.3,29426.0,117.116,117.437,116.9743,117.352,29426.0
2023-02-22 12:20:00,124.32,124.53,124.29,124.34,27331.0,117.3709,117.5691,117.3425,117.3898,27331.0
2023-02-22 12:30:00,124.35,124.64,124.35,124.47,28634.0,117.3992,117.673,117.3992,117.5125,28634.0
2023-02-22 12:40:00,124.47,124.69,124.4,124.51,36644.0,117.5125,117.7202,117.4464,117.5502,36644.0
2023-02-22 12:50:00,124.51,124.64,124.36,124.53,32048.0,117.5502,117.673,117.4086,117.5691,32048.0
2023-02-22 13:00:00,124.54,124.75,124.4,124.75,25883.0,117.5786,117.7768,117.4464,117.7768,25883.0
2023-02-22 13:10:00,124.74,124.78,124.56,124.56,23997.0,117.7674,117.8052,117.5975,117.5975,23997.0
2023-02-22 13:20:00,124.54,124.81,124.52,124.77,21904.0,117.5786,117.8335,117.5597,117.7957,21904.0
2023-02-22 13:30:00,124.8,124.83,124.58,124.72,39111.0,117.824,117.8524,117.6163,117.7485,39111.0
2023-02-22 13:40:00,124.75,124.79,124.61,124.68,24040.0,117.7768,117.8146,117.6447,117.7107,24040.0
2023-02-22 13:50:00,124.72,124.74,124.4,124.61,29916.0,117.7485,117.7674,117.4464,117.6447,29916.0
2023-02-22 14:00:00,124.63,124.97,123.96,124.63,75321.0,117.6635,117.9845,117.031,117.6635,75321.0
2023-02-22 14:10:00,124.69,124.81,123.83,124.33,50426.0,117.7202,117.8335,116.9083,117.3803,50426.0
2023-02-22 14:20:00,124.29,124.59,123.97,124.09,42527.0,117.3425,117.6258,117.0404,117.1537,42527.0
2023-02-22 14:30:00,124.02,124.09,123.72,123.89,55669.0,117.0876,117.1537,116.8044,116.9649,55669.0
2023-02-22 14:40:00,123.96,124.09,123.56,124.07,41468.0,117.031,117.1537,116.6534,117.1348,41468.0
2023-02-22 14:50:00,124.13,124.13,123.43,123.45,53470.0,117.1915,117.1915,116.5306,116.5495,53470.0
2023-02-22 15:00:00,123.42,123.65,123.33,123.53,49377.0,116.5212,116.7383,116.4362,116.625,49377.0
2023-02-22 15:10:00,123.53,123.63,123.27,123.37,63317.0,116.625,116.7194,116.3796,116.474,63317.0
2023-02-22 15:20:00,123.37,123.67,123.21,123.31,53578.0,116.474,116.7572,116.3229,116.4173,53578.0
2023-02-22 15:30:00,123.28,123.59,123.15,123.21,72794.0,116.389,116.6817,116.2663,116.3229,72794.0
2023-02-22 15:40:00,123.21,123.44,123.19,123.31,95067.0,116.3229,116.5401,116.304,116.4173,95067.0
2023-02-22 15:50:00,123.28,124.13,122.92,123.98,353904.0,116.389,117.1915,116.0491,117.0499,353904.0
2023-02-23 09:30:00,126.61,127.23,125.76,126.38,240911.0,119.5329,120.1182,118.7304,119.3157,240911.0
2023-02-23 09:40:00,126.41,126.63,126.02,126.28,75834.0,119.344,119.5517,118.9758,119.2213,75834.0
2023-02-23 09:50:00,126.24,126.4,125.9,125.99,75737.0,119.1835,119.3346,118.8626,118.9475,75737.0
2023-02-23 10:00:00,126.0,126.09,124.87,125.03,69007.0,118.957,119.0419,117.8901,118.0412,69007.0
2023-02-23 10:10:00,125.08,125.24,124.72,124.8,49910.0,118.0884,118.2394,117.7485,117.824,49910.0
2023-02-23 10:20:00,124.86,125.27,124.8,125.18,39486.0,117.8807,118.2678,117.824,118.1828,39486.0
2023-02-23 10:30:00,125.21,125.3,124.59,125.05,42895.0,118.2111,118.2961,117.6258,118.0601,42895.0
2023-02-23 10:40:00,125.01,125.01,124.07,124.18,45313.0,118.0223,118.0223,117.1348,117.2387,45313.0
2023-02-23 10:50:00,124.19,124.31,123.97,124.14,44812.0,117.2481,117.3614,117.0404,117.2009,44812.0
2023-02-23 11:00:00,124.12,124.58,124.05,124.07,93592.0,117.182,117.6163,117.116,117.1348,93592.0
2023-02-23 11:10:00,124.09,124.48,124.08,124.28,47789.0,117.1537,117.5219,117.1443,117.3331,47789.0
2023-02-23 11:20:00,124.24,124.37,124.03,124.15,41546.0,117.2953,117.4181,117.0971,117.2104,41546.0
2023-02-23 11:30:00,124.14,124.35,124.07,124.16,38377.0,117.2009,117.3992,117.1348,117.2198,38377.0
2023-02-23 11:40:00,124.15,124.25,123.71,124.08,71823.0,117.2104,117.3048,116.795,117.1443,71823.0
2023-02-23 11:50:00,124.07,124.15,123.73,123.74,73874.0,117.1348,117.2104,116.8138,116.8233,73874.0
2023-02-23 12:00:00,123.69,124.22,123.67,124.08,67120.0,116.7761,117.2765,116.7572,117.1443,67120.0
2023-02-23 12:10:00,124.07,124.26,123.84,124.09,37647.0,117.1348,117.3142,116.9177,117.1537,37647.0
2023-02-23 12:20:00,124.06,124.34,123.92,124.24,28458.0,117.1254,117.3898,116.9932,117.2953,28458.0
2023-02-23 12:30:00,124.24,124.5,124.16,124.3,31400.0,117.2953,117.5408,117.2198,117.352,31400.0
2023-02-23 12:40:00,124.33,124.54,124.22,124.46,25636.0,117.3803,117.5786,117.2765,117.503,25636.0
2023-02-23 12:50:00,124.5,124.54,124.28,124.47,30662.0,117.5408,117.5786,117.3331,117.5125,30662.0
2023-02-23 13:00:00,124.47,124.77,124.39,124.53,63338.0,117.5125,117.7957,117.437,117.5691,63338.0
2023-02-23 13:10:00,124.55,124.71,124.43,124.6,38718.0,117.588,117.7391,117.4747,117.6352,38718.0
2023-02-23 13:20:00,124.64,124.7,124.44,124.69,26637.0,117.673,117.7296,117.4842,117.7202,26637.0
2023-02-23 13:30:00,124.68,124.72,124.56,124.69,28477.0,117.7107,117.7485,117.5975,117.7202,28477.0
2023-02-23 13:40:00,124.71,125.13,124.71,125.13,38107.0,117.7391,118.1356,117.7391,118.1356,38107.0
2023-02-23 13:50:00,125.14,125.31,124.9,125.0,30051.0,118.145,118.3055,117.9184,118.0129,30051.0
2023-02-23 14:00:00,124.99,125.23,124.86,125.15,19788.0,118.0034,118.23,117.8807,118.1545,19788.0
2023-02-23 14:10:00,125.2,125.95,125.12,125.86,81883.0,118.2017,118.9098,118.1262,118.8248,81883.0
2023-02-23 14:20:00,125.89,126.0,125.73,125.93,52438.0,118.8531,118.957,118.7021,118.8909,52438.0
2023-02-23 14:30:00,125.99,126.36,125.96,126.17,46970.0,118.9475,119.2968,118.9192,119.1175,46970.0
2023-02-23 14:40:00,126.18,126.27,126.02,126.2,38059.0,119.1269,119.2119,118.9758,119.1458,38059.0
2023-02-23 14:50:00,126.17,126.21,125.93,126.09,49708.0,119.1175,119.1552,118.8909,119.0419,49708.0
2023-02-23 15:00:00,126.1,126.72,126.1,126.45,68410.0,119.0514,119.6367,119.0514,119.3818,68410.0
2023-02-23 15:10:00,126.46,126.75,126.44,126.53,66952.0,119.3913,119.665,119.3724,119.4573,66952.0
2023-02-23 15:20:00,126.53,126.72,126.41,126.69,71988.0,119.4573,119.6367,119.344,119.6084,71988.0
2023-02-23 15:30:00,126.7,126.77,126.52,126.65,76753.0,119.6178,119.6839,119.4479,119.5706,76753.0
2023-02-23 15:40:00,126.66,126.7,126.37,126.37,119429.0,119.5801,119.6178,119.3063,119.3063,119429.0
2023-02-23 15:50:00,126.41,126.51,126.05,126.17,438283.0,119.344,119.4385,119.0042,119.1175,438283.0
2023-02-24 09:30:00,124.24,124.51,123.81,124.38,221108.0,117.2953,117.5502,116.8894,117.4275,221108.0
2023-02-24 09:40:00,124.42,124.51,123.5,123.91,130706.0,117.4653,117.5502,116.5967,116.9838,130706.0
2023-02-24 09:50:00,123.91,124.43,123.77,124.24,129532.0,116.9838,117.4747,116.8516,117.2953,129532.0
2023-02-24 10:00:00,124.12,124.36,123.54,123.68,73485.0,117.182,117.4086,116.6345,116.7666,73485.0
2023-02-24 10:10:00,123.72,123.81,123.56,123.63,90761.0,116.8044,116.8894,116.6534,116.7194,90761.0
2023-02-24 10:20:00,123.64,123.76,123.38,123.69,57158.0,116.7289,116.8422,116.4834,116.7761,57158.0
2023-02-24 10:30:00,123.68,123.89,123.31,123.37,62700.0,116.7666,116.9649,116.4173,116.474,62700.0
2023-02-24 10:40:00,123.36,123.82,123.21,123.66,57231.0,116.4645,116.8988,116.3229,116.7478,57231.0
2023-02-24 10:50:00,123.67,123.68,123.32,123.59,76460.0,116.7572,116.7666,116.4268,116.6817,76460.0
2023-02-24 11:00:00,123.57,123.57,123.27,123.52,37518.0,116.6628,116.6628,116.3796,116.6156,37518.0
2023-02-24 11:10:00,123.52,123.62,123.31,123.49,46963.0,116.6156,116.71,116.4173,116.5873,46963.0
2023-02-24 11:20:00,123.5,123.81,123.4,123.7,47892.0,116.5967,116.8894,116.5023,116.7855,47892.0
2023-02-24 11:30:00,123.7,123.75,123.35,123.42,58358.0,116.7855,116.8327,116.4551,116.5212,58358.0
2023-02-24 11:40:00,123.4,124.02,123.4,124.02,36735.0,116.5023,117.0876,116.5023,117.0876,36735.0
2023-02-24 11:50:00,124.03,124.27,123.69,123.74,36817.0,117.0971,117.3237,116.7761,116.8233,36817.0
2023-02-24 12:00:00,123.77,123.81,123.49,123.64,23665.0,116.8516,116.8894,116.5873,116.7289,23665.0
2023-02-24 12:10:00,123.66,123.74,123.37,123.44,23312.0,116.7478,116.8233,116.474,116.5401,23312.0
2023-02-24 12:20:00,123.42,123.57,123.22,123.24,45367.0,116.5212,116.6628,116.3324,116.3512,45367.0
2023-02-24 12:30:00,123.25,123.41,123.18,123.25,33548.0,116.3607,116.5117,116.2946,116.3607,33548.0
2023-02-24 12:40:00,123.28,123.45,123.22,123.31,49707.0,116.389,116.5495,116.3324,116.4173,49707.0
2023-02-24 12:50:00,123.28,123.63,123.25,123.47,63764.0,116.389,116.7194,116.3607,116.5684,63764.0
2023-02-24 13:00:00,123.48,123.64,123.4,123.45,39664.0,116.5778,116.7289,116.5023,116.5495,39664.0
2023-02-24 13:10:00,123.44,123.6,123.32,123.58,52667.0,116.5401,116.6911,116.4268,116.6722,52667.0
2023-02-24 13:20:00,123.6,123.88,123.57,123.73,61471.0,116.6911,116.9555,116.6628,116.8138,61471.0
2023-02-24 13:30:00,123.72,123.73,123.29,123.55,63283.0,116.8044,116.8138,116.3984,116.6439,63283.0
2023-02-24 13:40:00,123.54,123.62,123.36,123.56,65560.0,116.6345,116.71,116.4645,116.6534,65560.0
2023-02-24 13:50:00,123.55,123.86,123.54,123.84,78278.0,116.6439,116.9366,116.6345,116.9177,78278.0
2023-02-24 14:00:00,123.83,124.04,123.65,123.8,65260.0,116.9083,117.1065,116.7383,116.8799,65260.0
2023-02-24 14:10:00,123.79,123.85,123.57,123.74,24071.0,116.8705,116.9271,116.6628,116.8233,24071.0
2023-02-24 14:20:00,123.74,123.81,123.56,123.59,42436.0,116.8233,116.8894,116.6534,116.6817,42436.0
2023-02-24 14:30:00,123.59,123.74,123.48,123.65,26805.0,116.6817,116.8233,116.5778,116.7383,26805.0
2023-02-24 14:40:00,123.66,123.89,123.4,123.86,30164.0,116.7478,116.9649,116.5023,116.9366,30164.0
2023-02-24 14:50:00,123.88,124.6,123.85,124.53,59694.0,116.9555,117.6352,116.9271,117.5691,59694.0
2023-02-24 15:00:00,124.55,124.71,124.28,124.44,64724.0,117.588,117.7391,117.3331,117.4842,64724.0
2023-02-24 15:10:00,124.46,124.48,123.96,124.12,34345.0,117.503,117.5219,117.031,117.182,34345.0
2023-02-24 15:20:00,124.13,124.26,123.8,123.81,56954.0,117.1915,117.3142,116.8799,116.8894,56954.0
2023-02-24 15:30:00,123.78,123.91,123.7,123.75,72939.0,116.8611,116.9838,116.7855,116.8327,72939.0
2023-02-24 15:40:00,123.72,123.94,123.67,123.86,81680.0,116.8044,117.0121,116.7572,116.9366,81680.0
2023-02-24 15:50:00,123.88,124.54,123.69,124.34,446393.0,116.9555,117.5786,116.7761,117.3898,446393.0
2023-02-27 09:30:00,126.5,126.6,124.89,125.18,157544.0,119.429,119.5234,117.909,118.1828,157544.0
2023-02-27 09:40:00,125.17,125.6,124.87,124.98,117355.0,118.1734,118.5793,117.8901,117.994,117355.0
2023-02-27 09:50:00,125.04,125.27,124.84,125.07,61475.0,118.0506,118.2678,117.8618,118.0789,61475.0
2023-02-27 10:00:00,125.02,125.89,124.97,125.63,91256.0,118.0317,118.8531,117.9845,118.6076,91256.0
2023-02-27 10:10:00,125.61,125.79,125.36,125.57,71028.0,118.5888,118.7587,118.3527,118.551,71028.0
2023-02-27 10:20:00,125.57,125.57,125.03,125.17,59110.0,118.551,118.551,118.0412,118.1734,59110.0
2023-02-27 10:30:00,125.17,125.22,124.34,124.43,118835.0,118.1734,118.2206,117.3898,117.4747,118835.0
2023-02-27 10:40:00,124.43,124.6,124.12,124.57,65226.0,117.4747,117.6352,117.182,117.6069,65226.0
2023-02-27 10:50:00,124.6,124.82,124.38,124.71,58126.0,117.6352,117.8429,117.4275,117.7391,58126.0
2023-02-27 11:00:00,124.73,125.03,124.68,125.03,59779.0,117.758,118.0412,117.7107,118.0412,59779.0
2023-02-27 11:10:00,125.04,125.08,124.5,124.5,46962.0,118.0506,118.0884,117.5408,117.5408,46962.0
2023-02-27 11:20:00,124.54,124.76,123.04,123.86,849390.0,117.5786,117.7863,116.1624,116.9366,849390.0
2023-02-27 11:30:00,123.89,124.77,123.36,124.77,295769.0,116.9649,117.7957,116.4645,117.7957,295769.0
2023-02-27 11:40:00,124.77,124.77,124.49,124.5,130734.0,117.7957,117.7957,117.5314,117.5408,130734.0
2023-02-27 11:50:00,124.5,124.88,124.17,124.88,165803.0,117.5408,117.8996,117.2293,117.8996,165803.0
2023-02-27 12:00:00,124.89,124.99,124.35,124.4,55982.0,117.909,118.0034,117.3992,117.4464,55982.0
2023-02-27 12:10:00,124.43,124.51,124.2,124.4,36271.0,117.4747,117.5502,117.2576,117.4464,36271.0
2023-02-27 12:20:00,124.38,124.73,124.28,124.71,42282.0,117.4275,117.758,117.3331,117.7391,42282.0
2023-02-27 12:30:00,124.74,125.12,124.73,124.8,91706.0,117.7674,118.1262,117.758,117.824,91706.0
2023-02-27 12:40:00,124.83,124.91,124.7,124.81,37640.0,117.8524,117.9279,117.7296,117.8335,37640.0
2023-02-27 12:50:00,124.8,124.89,124.71,124.79,28749.0,117.824,117.909,117.7391,117.8146,28749.0
2023-02-27 13:00:00,124.83,124.91,124.72,124.8,37035.0,117.8524,117.9279,117.7485,117.824,37035.0
2023-02-27 13:10:00,124.82,124.97,124.73,124.88,23458.0,117.8429,117.9845,117.758,117.8996,23458.0
2023-02-27 13:20:00,124.89,124.91,124.63,124.7,38124.0,117.909,117.9279,117.6635,117.7296,38124.0
2023-02-27 13:30:00,124.72,124.77,124.51,124.6,32257.0,117.7485,117.7957,117.5502,117.6352,32257.0
2023-02-27 13:40:00,124.61,124.62,124.38,124.42,31983.0,117.6447,117.6541,117.4275,117.4653,31983.0
2023-02-27 13:50:00,124.42,124.75,124.37,124.7,67951.0,117.4653,117.7768,117.4181,117.7296,67951.0
2023-02-27 14:00:00,124.7,124.81,124.63,124.73,42404.0,117.7296,117.8335,117.6635,117.758,42404.0
2023-02-27 14:10:00,124.72,124.86,124.47,124.51,36546.0,117.7485,117.8807,117.5125,117.5502,36546.0
2023-02-27 14:20:00,124.5,124.62,124.48,124.53,32402.0,117.5408,117.6541,117.5219,117.5691,32402.0
2023-02-27 14:30:00,124.51,124.61,124.37,124.41,29440.0,117.5502,117.6447,117.4181,117.4558,29440.0
2023-02-27 14:40:00,124.41,124.42,123.93,124.04,54939.0,117.4558,117.4653,117.0027,117.1065,54939.0
2023-02-27 14:50:00,124.07,124.27,123.97,124.15,40522.0,117.1348,117.3237,117.0404,117.2104,40522.0
2023-02-27 15:00:00,124.12,124.27,124.0,124.05,46129.0,117.182,117.3237,117.0688,117.116,46129.0
2023-02-27 15:10:00,124.03,124.19,123.94,124.1,55679.0,117.0971,117.2481,117.0121,117.1632,55679.0
2023-02-27 15:20:00,124.1,124.24,123.96,124.19,52134.0,117.1632,117.2953,117.031,117.2481,52134.0
2023-02-27 15:30:00,124.19,124.19,123.76,123.86,94039.0,117.2481,117.2481,116.8422,116.9366,94039.0
2023-02-27 15:40:00,123.87,124.17,123.8,123.88,167517.0,116.946,117.2293,116.8799,116.9555,167517.0
2023-02-27 15:50:00,123.88,123.97,123.24,123.41,1340314.0,116.9555,117.0404,116.3512,116.5117,1340314.0
2023-02-28 09:30:00,123.62,124.07,122.92,124.01,211772.0,116.71,117.1348,116.0491,117.0782,211772.0
2023-02-28 09:40:00,124.03,124.49,123.87,123.9,131460.0,117.0971,117.5314,116.946,116.9743,131460.0
2023-02-28 09:50:00,123.88,124.21,123.76,123.91,65936.0,116.9555,117.267,116.8422,116.9838,65936.0
2023-02-28 10:00:00,123.91,124.23,123.8,124.05,59589.0,116.9838,117.2859,116.8799,117.116,59589.0
2023-02-28 10:10:00,124.03,124.03,123.59,123.85,57844.0,117.0971,117.0971,116.6817,116.9271,57844.0
2023-02-28 10:20:00,123.83,124.09,123.44,123.49,52269.0,116.9083,117.1537,116.5401,116.5873,52269.0
2023-02-28 10:30:00,123.49,123.83,123.4,123.66,57732.0,116.5873,116.9083,116.5023,116.7478,57732.0
2023-02-28 10:40:00,123.63,123.81,123.34,123.44,42253.0,116.7194,116.8894,116.4456,116.5401,42253.0
2023-02-28 10:50:00,123.41,123.6,123.1,123.53,61083.0,116.5117,116.6911,116.2191,116.625,61083.0
2023-02-28 11:00:00,123.54,123.97,123.54,123.95,48561.0,116.6345,117.0404,116.6345,117.0216,48561.0
2023-02-28 11:10:00,123.96,124.12,123.85,123.92,54843.0,117.031,117.182,116.9271,116.9932,54843.0
2023-02-28 11:20:00,123.89,124.09,123.8,123.9,36471.0,116.9649,117.1537,116.8799,116.9743,36471.0
2023-02-28 11:30:00,123.88,123.95,123.75,123.83,37784.0,116.9555,117.0216,116.8327,116.9083,37784.0
2023-02-28 11:40:00,123.79,123.86,123.59,123.68,37610.0,116.8705,116.9366,116.6817,116.7666,37610.0
2023-02-28 11:50:00,123.66,123.81,123.49,123.8,32100.0,116.7478,116.8894,116.5873,116.8799,32100.0
2023-02-28 12:00:00,123.84,124.08,123.81,124.08,30520.0,116.9177,117.1443,116.8894,117.1443,30520.0
2023-02-28 12:10:00,124.06,124.23,124.01,124.15,30044.0,117.1254,117.2859,117.0782,117.2104,30044.0
2023-02-28 12:20:00,124.13,124.3,123.96,124.04,85696.0,117.1915,117.352,117.031,117.1065,85696.0
2023-02-28 12:30:00,124.07,124.22,123.87,123.87,34142.0,117.1348,117.2765,116.946,116.946,34142.0
2023-02-28 12:40:00,123.87,124.03,123.79,124.01,23075.0,116.946,117.0971,116.8705,117.0782,23075.0
2023-02-28 12:50:00,124.02,124.28,123.94,124.17,37329.0,117.0876,117.3331,117.0121,117.2293,37329.0
2023-02-28 13:00:00,124.18,124.32,124.13,124.16,40138.0,117.2387,117.3709,117.1915,117.2198,40138.0
2023-02-28 13:10:00,124.18,124.22,123.98,124.03,29249.0,117.2387,117.2765,117.0499,117.0971,29249.0
2023-02-28 13:20:00,124.04,124.37,124.02,124.33,33519.0,117.1065,117.4181,117.0876,117.3803,33519.0
2023-02-28 13:30:00,124.37,124.57,124.16,124.56,57519.0,117.4181,117.6069,117.2198,117.5975,57519.0
2023-02-28 13:40:00,124.54,124.82,124.52,124.68,36069.0,117.5786,117.8429,117.5597,117.7107,36069.0
2023-02-28 13:50:00,124.68,124.82,124.65,124.73,42749.0,117.7107,117.8429,117.6824,117.758,42749.0
2023-02-28 14:00:00,124.75,125.01,124.68,124.77,56066.0,117.7768,118.0223,117.7107,117.7957,56066.0
2023-02-28 14:10:00,124.77,125.1,124.77,124.91,42109.0,117.7957,118.1073,117.7957,117.9279,42109.0
2023-02-28 14:20:00,124.93,124.97,124.61,124.67,39335.0,117.9468,117.9845,117.6447,117.7013,39335.0
2023-02-28 14:30:00,124.66,124.68,124.4,124.59,38680.0,117.6919,117.7107,117.4464,117.6258,38680.0
2023-02-28 14:40:00,124.59,124.78,124.47,124.7,40503.0,117.6258,117.8052,117.5125,117.7296,40503.0
2023-02-28 14:50:00,124.72,124.79,124.47,124.52,57833.0,117.7485,117.8146,117.5125,117.5597,57833.0
2023-02-28 15:00:00,124.54,124.61,124.42,124.52,60181.0,117.5786,117.6447,117.4653,117.5597,60181.0
2023-02-28 15:10:00,124.52,124.56,124.29,124.39,67248.0,117.5597,117.5975,117.3425,117.437,67248.0
2023-02-28 15:20:00,124.4,124.46,124.08,124.21,65495.0,117.4464,117.503,117.1443,117.267,65495.0
2023-02-28 15:30:00,124.21,124.25,123.87,124.14,86957.0,117.267,117.3048,116.946,117.2009,86957.0
2023-02-28 15:40:00,124.13,124.19,123.96,123.99,163095.0,117.1915,117.2481,117.031,117.0593,163095.0
2023-02-28 15:50:00,123.95,124.31,123.36,123.49,831021.0,117.0216,117.3614,116.4645,116.5873,831021.0
2023-03-01 09:30:00,123.84,125.06,123.5,124.91,321242.0,117.6267,118.7855,117.3038,118.643,321242.0
2023-03-01 09:40:00,124.86,125.47,124.71,124.89,135794.0,118.5955,119.1749,118.453,118.624,135794.0
2023-03-01 09:50:00,124.91,124.97,124.2,124.47,67003.0,118.643,118.7,117.9686,118.2251,67003.0
2023-03-01 10:00:00,124.45,124.62,123.52,123.59,87420.0,118.2061,118.3676,117.3227,117.3892,87420.0
2023-03-01 10:10:00,123.59,123.59,122.98,123.48,100870.0,117.3892,117.3892,116.8098,117.2848,100870.0
2023-03-01 10:20:00,123.49,123.59,123.25,123.53,73738.0,117.2943,117.3892,117.0663,117.3322,73738.0
2023-03-01 10:30:00,123.49,124.21,123.28,124.16,56304.0,117.2943,117.9781,117.0948,117.9306,56304.0
2023-03-01 10:40:00,124.17,124.59,124.15,124.41,65705.0,117.9401,118.3391,117.9211,118.1681,65705.0
2023-03-01 10:50:00,124.38,124.45,124.15,124.38,40963.0,118.1396,118.2061,117.9211,118.1396,40963.0
2023-03-01 11:00:00,124.32,124.35,123.31,123.31,44457.0,118.0826,118.1111,117.1233,117.1233,44457.0
2023-03-01 11:10:00,123.32,123.39,123.17,123.31,67863.0,117.1328,117.1993,116.9903,117.1233,67863.0
2023-03-01 11:20:00,123.34,123.83,123.17,123.68,122462.0,117.1518,117.6172,116.9903,117.4747,122462.0
2023-03-01 11:30:00,123.7,123.74,123.36,123.44,43385.0,117.4937,117.5317,117.1708,117.2468,43385.0
2023-03-01 11:40:00,123.47,124.04,123.43,123.95,55952.0,117.2753,117.8167,117.2373,117.7312,55952.0
2023-03-01 11:50:00,123.92,124.27,123.81,124.07,41605.0,117.7027,118.0351,117.5982,117.8452,41605.0
2023-03-01 12:00:00,124.04,124.12,123.82,124.12,26510.0,117.8167,117.8926,117.6077,117.8926,26510.0
2023-03-01 12:10:00,124.18,124.36,124.03,124.2,47320.0,117.9496,118.1206,117.8072,117.9686,47320.0
2023-03-01 12:20:00,124.17,124.58,124.14,124.33,49137.0,117.9401,118.3296,117.9116,118.0921,49137.0
2023-03-01 12:30:00,124.32,124.39,124.07,124.12,28822.0,118.0826,118.1491,117.8452,117.8926,28822.0
2023-03-01 12:40:00,124.12,124.44,124.09,124.21,30945.0,117.8926,118.1966,117.8642,117.9781,30945.0
2023-03-01 12:50:00,124.21,124.31,124.05,124.11,25272.0,117.9781,118.0731,117.8262,117.8831,25272.0
2023-03-01 13:00:00,124.1,124.15,123.89,123.96,32448.0,117.8736,117.9211,117.6742,117.7407,32448.0
2023-03-01 13:10:00,123.95,124.08,123.88,123.94,29585.0,117.7312,117.8547,117.6647,117.7217,29585.0
2023-03-01 13:20:00,123.92,123.92,123.69,123.71,23832.0,117.7027,117.7027,117.4842,117.5032,23832.0
2023-03-01 13:30:00,123.71,124.01,123.58,124.01,63618.0,117.5032,117.7882,117.3797,117.7882,63618.0
2023-03-01 13:40:00,124.01,124.04,123.74,123.97,49878.0,117.7882,117.8167,117.5317,117.7502,49878.0
2023-03-01 13:50:00,124.0,124.1,123.93,124.04,53349.0,117.7787,117.8736,117.7122,117.8167,53349.0
2023-03-01 14:00:00,124.02,124.04,123.74,123.86,42017.0,117.7977,117.8167,117.5317,117.6457,42017.0
2023-03-01 14:10:00,123.91,124.16,123.81,123.83,36825.0,117.6932,117.9306,117.5982,117.6172,36825.0
2023-03-01 14:20:00,123.85,123.92,123.66,123.69,27361.0,117.6362,117.7027,117.4557,117.4842,27361.0
2023-03-01 14:30:00,123.66,123.73,123.32,123.62,56150.0,117.4557,117.5222,117.1328,117.4177,56150.0
2023-03-01 14:40:00,123.61,123.72,123.48,123.53,28721.0,117.4082,117.5127,117.2848,117.3322,28721.0
2023-03-01 14:50:00,123.51,123.52,123.3,123.41,63820.0,117.3133,117.3227,117.1138,117.2183,63820.0
2023-03-01 15:00:00,123.39,123.73,123.28,123.69,44535.0,117.1993,117.5222,117.0948,117.4842,44535.0
2023-03-01 15:10:00,123.71,123.77,123.48,123.62,57451.0,117.5032,117.5602,117.2848,117.4177,57451.0
2023-03-01 15:20:00,123.64,123.73,123.25,123.39,55872.0,117.4367,117.5222,117.0663,117.1993,55872.0
2023-03-01 15:30:00,123.39,123.6,123.36,123.46,70508.0,117.1993,117.3987,117.1708,117.2658,70508.0
2023-03-01 15:40:00,123.49,123.81,123.39,123.8,77371.0,117.2943,117.5982,117.1993,117.5887,77371.0
2023-03-01 15:50:00,123.77,123.98,123.53,123.71,213491.0,117.5602,117.7597,117.3322,117.5032,213491.0
2023-03-02 09:30:00,122.35,122.35,121.0,121.48,302207.0,116.2114,116.2114,114.9292,115.3851,302207.0
2023-03-02 09:40:00,121.4,121.92,121.23,121.59,67512.0,115.3091,115.803,115.1476,115.4896,67512.0
2023-03-02 09:50:00,121.56,121.89,121.36,121.67,65376.0,115.4611,115.7745,115.2711,115.5656,65376.0
2023-03-02 10:00:00,121.69,122.19,121.56,121.68,46191.0,115.5846,116.0595,115.4611,115.5751,46191.0
2023-03-02 10:10:00,121.66,121.78,121.42,121.46,43496.0,115.5561,115.67,115.3281,115.3661,43496.0
2023-03-02 10:20:00,121.48,121.99,121.19,121.91,95689.0,115.3851,115.8695,115.1096,115.7935,95689.0
2023-03-02 10:30:00,121.98,122.19,121.76,121.78,43807.0,115.86,116.0595,115.6511,115.67,43807.0
2023-03-02 10:40:00,121.8,121.92,121.63,121.81,49364.0,115.689,115.803,115.5276,115.6985,49364.0
2023-03-02 10:50:00,121.78,122.16,121.78,121.92,47457.0,115.67,116.031,115.67,115.803,47457.0
2023-03-02 11:00:00,121.96,122.1,121.77,121.85,25192.0,115.841,115.974,115.6605,115.7365,25192.0
2023-03-02 11:10:00,121.84,121.84,121.52,121.56,37900.0,115.727,115.727,115.4231,115.4611,37900.0
2023-03-02 11:20:00,121.57,121.59,121.25,121.3,61661.0,115.4706,115.4896,115.1666,115.2141,61661.0
2023-03-02 11:30:00,121.31,121.42,121.14,121.26,59815.0,115.2236,115.3281,115.0622,115.1761,59815.0
2023-03-02 11:40:00,121.29,121.3,120.98,121.14,58758.0,115.2046,115.2141,114.9102,115.0622,58758.0
2023-03-02 11:50:00,121.14,121.3,121.0,121.28,24963.0,115.0622,115.2141,114.9292,115.1951,24963.0
2023-03-02 12:00:00,121.32,121.38,121.03,121.11,35546.0,115.2331,115.2901,114.9577,115.0337,35546.0
2023-03-02 12:10:00,121.11,121.18,120.85,120.96,46437.0,115.0337,115.1002,114.7867,114.8912,46437.0
2023-03-02 12:20:00,120.95,121.18,120.95,121.09,56934.0,114.8817,115.1002,114.8817,115.0147,56934.0
2023-03-02 12:30:00,121.09,121.4,121.09,121.25,45849.0,115.0147,115.3091,115.0147,115.1666,45849.0
2023-03-02 12:40:00,121.28,121.29,121.07,121.1,31425.0,115.1951,115.2046,114.9957,115.0242,31425.0
2023-03-02 12:50:00,121.11,121.71,121.11,121.67,127477.0,115.0337,115.6036,115.0337,115.5656,127477.0
2023-03-02 13:00:00,121.66,121.8,121.56,121.72,62975.0,115.5561,115.689,115.4611,115.6131,62975.0
2023-03-02 13:10:00,121.78,121.82,121.38,121.47,28700.0,115.67,115.708,115.2901,115.3756,28700.0
2023-03-02 13:20:00,121.47,121.47,121.24,121.27,34456.0,115.3756,115.3756,115.1571,115.1856,34456.0
2023-03-02 13:30:00,121.26,121.77,121.18,121.36,131544.0,115.1761,115.6605,115.1002,115.2711,131544.0
2023-03-02 13:40:00,121.39,121.61,121.25,121.54,71082.0,115.2996,115.5086,115.1666,115.4421,71082.0
2023-03-02 13:50:00,121.52,121.97,121.45,121.96,88628.0,115.4231,115.8505,115.3566,115.841,88628.0
2023-03-02 14:00:00,121.99,122.35,121.99,122.2,153806.0,115.8695,116.2114,115.8695,116.069,153806.0
2023-03-02 14:10:00,122.23,122.41,122.15,122.4,58089.0,116.0975,116.2684,116.0215,116.2589,58089.0
2023-03-02 14:20:00,122.42,122.81,122.29,122.79,43932.0,116.2779,116.6484,116.1545,116.6294,43932.0
2023-03-02 14:30:00,122.79,122.89,122.5,122.75,46331.0,116.6294,116.7244,116.3539,116.5914,46331.0
2023-03-02 14:40:00,122.76,123.05,122.72,122.96,33663.0,116.6009,116.8763,116.5629,116.7908,33663.0
2023-03-02 14:50:00,122.99,123.03,122.82,122.97,50179.0,116.8193,116.8573,116.6579,116.8003,50179.0
2023-03-02 15:00:00,122.98,123.24,122.92,123.23,41778.0,116.8098,117.0568,116.7529,117.0473,41778.0
2023-03-02 15:10:00,123.25,123.66,123.18,123.31,68721.0,117.0663,117.4557,116.9998,117.1233,68721.0
2023-03-02 15:20:00,123.3,123.73,123.24,123.57,57572.0,117.1138,117.5222,117.0568,117.3702,57572.0
2023-03-02 15:30:00,123.56,124.26,123.55,124.11,83440.0,117.3607,118.0256,117.3512,117.8831,83440.0
2023-03-02 15:40:00,124.1,124.18,123.95,124.16,72300.0,117.8736,117.9496,117.7312,117.9306,72300.0
2023-03-02 15:50:00,124.14,124.15,123.56,123.75,360090.0,117.9116,117.9211,117.3607,117.5412,360090.0
2023-03-03 09:30:00,123.99,124.06,122.8,122.95,214485.0,117.7692,117.8357,116.6389,116.7813,214485.0
2023-03-03 09:40:00,122.95,123.45,122.67,123.14,118528.0,116.7813,117.2563,116.5154,116.9618,118528.0
2023-03-03 09:50:00,123.15,123.57,123.04,123.34,125697.0,116.9713,117.3702,116.8668,117.1518,125697.0
2023-03-03 10:00:00,123.36,123.48,122.17,122.23,140203.0,117.1708,117.2848,116.0405,116.0975,140203.0
2023-03-03 10:10:00,122.22,122.99,122.06,122.88,101005.0,116.088,116.8193,115.936,116.7149,101005.0
2023-03-03 10:20:00,122.9,123.05,122.68,122.96,51987.0,116.7339,116.8763,116.5249,116.7908,51987.0
2023-03-03 10:30:00,122.96,123.08,122.58,122.65,77308.0,116.7908,116.9048,116.4299,116.4964,77308.0
2023-03-03 10:40:00,122.6,122.72,122.46,122.52,98619.0,116.4489,116.5629,116.3159,116.3729,98619.0
2023-03-03 10:50:00,122.5,122.5,121.67,121.77,107707.0,116.3539,116.3539,115.5656,115.6605,107707.0
2023-03-03 11:00:00,121.78,122.4,121.71,122.35,127797.0,115.67,116.2589,115.6036,116.2114,127797.0
2023-03-03 11:10:00,122.34,122.46,122.01,122.43,52014.0,116.202,116.3159,115.8885,116.2874,52014.0
2023-03-03 11:20:00,122.45,122.45,122.17,122.23,58532.0,116.3064,116.3064,116.0405,116.0975,58532.0
2023-03-03 11:30:00,122.23,122.37,121.97,121.97,74048.0,116.0975,116.2304,115.8505,115.8505,74048.0
2023-03-03 11:40:00,122.0,122.23,121.84,122.21,98467.0,115.879,116.0975,115.727,116.0785,98467.0
2023-03-03 11:50:00,122.2,122.59,122.14,122.44,80573.0,116.069,116.4394,116.012,116.2969,80573.0
2023-03-03 12:00:00,122.45,122.5,122.18,122.39,45948.0,116.3064,116.3539,116.05,116.2494,45948.0
2023-03-03 12:10:00,122.37,122.54,122.25,122.37,61663.0,116.2304,116.3919,116.1165,116.2304,61663.0
2023-03-03 12:20:00,122.36,122.54,122.31,122.48,47967.0,116.2209,116.3919,116.1735,116.3349,47967.0
2023-03-03 12:30:00,122.48,122.49,122.21,122.25,41991.0,116.3349,116.3444,116.0785,116.1165,41991.0
2023-03-03 12:40:00,122.27,122.66,122.25,122.64,62840.0,116.1355,116.5059,116.1165,116.4869,62840.0
2023-03-03 12:50:00,122.65,123.04,122.6,123.03,70063.0,116.4964,116.8668,116.4489,116.8573,70063.0
2023-03-03 13:00:00,123.04,123.08,122.8,123.0,92450.0,116.8668,116.9048,116.6389,116.8288,92450.0
2023-03-03 13:10:00,122.99,123.14,122.81,122.87,56429.0,116.8193,116.9618,116.6484,116.7054,56429.0
2023-03-03 13:20:00,122.89,123.23,122.81,123.07,41852.0,116.7244,117.0473,116.6484,116.8953,41852.0
2023-03-03 13:30:00,123.08,123.24,122.92,122.98,56273.0,116.9048,117.0568,116.7529,116.8098,56273.0
2023-03-03 13:40:00,122.99,123.14,122.88,123.09,174303.0,116.8193,116.9618,116.7149,116.9143,174303.0
2023-03-03 13:50:00,123.1,123.11,122.92,122.97,62632.0,116.9238,116.9333,116.7529,116.8003,62632.0
2023-03-03 14:00:00,123.0,123.2,122.85,123.19,40126.0,116.8288,117.0188,116.6864,117.0093,40126.0
2023-03-03 14:10:00,123.2,123.39,123.05,123.31,81058.0,117.0188,117.1993,116.8763,117.1233,81058.0
2023-03-03 14:20:00,123.33,123.52,123.3,123.47,59531.0,117.1423,117.3227,117.1138,117.2753,59531.0
2023-03-03 14:30:00,123.45,123.66,123.4,123.46,65161.0,117.2563,117.4557,117.2088,117.2658,65161.0
2023-03-03 14:40:00,123.44,123.65,123.39,123.61,45451.0,117.2468,117.4462,117.1993,117.4082,45451.0
2023-03-03 14:50:00,123.61,123.68,123.48,123.6,47067.0,117.4082,117.4747,117.2848,117.3987,47067.0
2023-03-03 15:00:00,123.61,124.02,123.52,124.01,100109.0,117.4082,117.7977,117.3227,117.7882,100109.0
2023-03-03 15:10:00,123.99,124.03,123.82,123.85,82164.0,117.7692,117.8072,117.6077,117.6362,82164.0
2023-03-03 15:20:00,123.85,124.21,123.84,124.06,75797.0,117.6362,117.9781,117.6267,117.8357,75797.0
2023-03-03 15:30:00,124.05,124.05,123.67,123.85,127504.0,117.8262,117.8262,117.4652,117.6362,127504.0
2023-03-03 15:40:00,123.84,123.88,123.6,123.68,133012.0,117.6267,117.6647,117.3987,117.4747,133012.0
2023-03-03 15:50:00,123.68,123.77,123.4,123.6,554701.0,117.4747,117.5602,117.2088,117.3987,554701.0
2023-03-06 09:30:00,124.18,124.77,123.7,124.42,209493.0,117.9496,118.51,117.4937,118.1776,209493.0
2023-03-06 09:40:00,124.44,124.79,124.1,124.15,86418.0,118.1966,118.529,117.8736,117.9211,86418.0
2023-03-06 09:50:00,124.16,124.22,123.81,124.1,52317.0,117.9306,117.9876,117.5982,117.8736,52317.0
2023-03-06 10:00:00,124.05,124.08,123.75,123.81,45002.0,117.8262,117.8547,117.5412,117.5982,45002.0
2023-03-06 10:10:00,123.85,124.43,123.83,124.4,99113.0,117.6362,118.1871,117.6172,118.1586,99113.0
2023-03-06 10:20:00,124.4,124.77,124.19,124.65,92165.0,118.1586,118.51,117.9591,118.3961,92165.0
2023-03-06 10:30:00,124.67,124.72,124.41,124.59,62488.0,118.4151,118.4625,118.1681,118.3391,62488.0
2023-03-06 10:40:00,124.59,124.96,124.57,124.61,74515.0,118.3391,118.6905,118.3201,118.3581,74515.0
2023-03-06 10:50:00,124.62,124.74,124.43,124.59,55377.0,118.3676,118.4815,118.1871,118.3391,55377.0
2023-03-06 11:00:00,124.59,125.1,124.59,125.08,60587.0,118.3391,118.8235,118.3391,118.8045,60587.0
2023-03-06 11:10:00,125.07,125.18,124.86,125.15,78443.0,118.795,118.8995,118.5955,118.871,78443.0
2023-03-06 11:20:00,125.13,125.13,124.46,124.56,54921.0,118.852,118.852,118.2156,118.3106,54921.0
2023-03-06 11:30:00,124.57,124.63,124.34,124.62,62909.0,118.3201,118.3771,118.1016,118.3676,62909.0
2023-03-06 11:40:00,124.61,124.62,124.35,124.47,48294.0,118.3581,118.3676,118.1111,118.2251,48294.0
2023-03-06 11:50:00,124.48,124.63,124.38,124.5,39331.0,118.2346,118.3771,118.1396,118.2536,39331.0
2023-03-06 12:00:00,124.46,124.5,124.22,124.34,25113.0,118.2156,118.2536,117.9876,118.1016,25113.0
2023-03-06 12:10:00,124.36,124.43,124.29,124.4,29124.0,118.1206,118.1871,118.0541,118.1586,29124.0
2023-03-06 12:20:00,124.39,124.39,124.04,124.19,26401.0,118.1491,118.1491,117.8167,117.9591,26401.0
2023-03-06 12:30:00,124.18,124.18,123.89,123.95,25741.0,117.9496,117.9496,117.6742,117.7312,25741.0
2023-03-06 12:40:00,123.92,123.98,123.5,123.54,31001.0,117.7027,117.7597,117.3038,117.3417,31001.0
2023-03-06 12:50:00,123.5,123.58,123.37,123.53,26817.0,117.3038,117.3797,117.1803,117.3322,26817.0
2023-03-06 13:00:00,123.48,123.59,123.35,123.4,24107.0,117.2848,117.3892,117.1613,117.2088,24107.0
2023-03-06 13:10:00,123.39,123.49,123.22,123.44,22643.0,117.1993,117.2943,117.0378,117.2468,22643.0
2023-03-06 13:20:00,123.46,123.51,123.29,123.36,46123.0,117.2658,117.3133,117.1043,117.1708,46123.0
2023-03-06 13:30:00,123.34,123.43,122.87,122.92,54489.0,117.1518,117.2373,116.7054,116.7529,54489.0
2023-03-06 13:40:00,122.91,123.26,122.87,123.05,91992.0,116.7434,117.0758,116.7054,116.8763,91992.0
2023-03-06 13:50:00,123.05,123.14,122.94,123.0,33138.0,116.8763,116.9618,116.7718,116.8288,33138.0
2023-03-06 14:00:00,122.96,123.07,122.88,122.98,27993.0,116.7908,116.8953,116.7149,116.8098,27993.0
2023-03-06 14:10:00,122.99,123.11,122.74,122.74,26131.0,116.8193,116.9333,116.5819,116.5819,26131.0
2023-03-06 14:20:00,122.73,122.81,122.62,122.67,21245.0,116.5724,116.6484,116.4679,116.5154,21245.0
2023-03-06 14:30:00,122.67,122.81,122.49,122.52,39163.0,116.5154,116.6484,116.3444,116.3729,39163.0
2023-03-06 14:40:00,122.48,122.65,122.4,122.45,33215.0,116.3349,116.4964,116.2589,116.3064,33215.0
2023-03-06 14:50:00,122.43,122.7,122.42,122.57,28076.0,116.2874,116.5439,116.2779,116.4204,28076.0
2023-03-06 15:00:00,122.58,122.64,122.42,122.64,38469.0,116.4299,116.4869,116.2779,116.4869,38469.0
2023-03-06 15:10:00,122.64,122.73,122.22,122.33,59002.0,116.4869,116.5724,116.088,116.1925,59002.0
2023-03-06 15:20:00,122.33,122.36,122.12,122.19,62726.0,116.1925,116.2209,115.993,116.0595,62726.0
2023-03-06 15:30:00,122.19,122.28,122.05,122.18,62308.0,116.0595,116.145,115.9265,116.05,62308.0
2023-03-06 15:40:00,122.18,122.37,122.03,122.35,89637.0,116.05,116.2304,115.9075,116.2114,89637.0
2023-03-06 15:50:00,122.38,122.67,122.26,122.37,487716.0,116.2399,116.5154,116.126,116.2304,487716.0
2023-03-07 09:30:00,122.48,122.5,121.58,121.81,322320.0,116.3349,116.3539,115.4801,115.6985,322320.0
2023-03-07 09:40:00,121.88,121.97,121.47,121.71,71411.0,115.765,115.8505,115.3756,115.6036,71411.0
2023-03-07 09:50:00,121.7,121.72,121.1,121.12,87167.0,115.5941,115.6131,115.0242,115.0432,87167.0
2023-03-07 10:00:00,121.08,121.11,119.33,119.45,216989.0,115.0052,115.0337,113.343,113.4569,216989.0
2023-03-07 10:10:00,119.44,119.88,119.32,119.49,121451.0,113.4475,113.8654,113.3335,113.4949,121451.0
2023-03-07 10:20:00,119.55,120.28,119.47,119.85,68879.0,113.5519,114.2453,113.4759,113.8369,68879.0
2023-03-07 10:30:00,119.84,120.68,119.7,120.29,99478.0,113.8274,114.6252,113.6944,114.2548,99478.0
2023-03-07 10:40:00,120.29,120.31,119.73,120.18,88433.0,114.2548,114.2738,113.7229,114.1503,88433.0
2023-03-07 10:50:00,120.17,120.2,119.55,119.55,95055.0,114.1408,114.1693,113.5519,113.5519,95055.0
2023-03-07 11:00:00,119.57,119.83,119.43,119.52,66346.0,113.5709,113.8179,113.438,113.5234,66346.0
2023-03-07 11:10:00,119.52,119.71,119.15,119.2,105294.0,113.5234,113.7039,113.172,113.2195,105294.0
2023-03-07 11:20:00,119.21,119.42,119.11,119.22,80081.0,113.229,113.4285,113.134,113.2385,80081.0
2023-03-07 11:30:00,119.19,119.41,119.17,119.31,81360.0,113.21,113.419,113.191,113.324,81360.0
2023-03-07 11:40:00,119.31,119.87,119.18,119.85,52445.0,113.324,113.8559,113.2005,113.8369,52445.0
2023-03-07 11:50:00,119.85,119.93,119.29,119.32,46591.0,113.8369,113.9129,113.305,113.3335,46591.0
2023-03-07 12:00:00,119.3,119.69,119.27,119.65,34487.0,113.3145,113.6849,113.286,113.6469,34487.0
2023-03-07 12:10:00,119.66,119.99,119.5,119.99,30728.0,113.6564,113.9699,113.5044,113.9699,30728.0
2023-03-07 12:20:00,120.0,120.45,119.96,120.11,96793.0,113.9794,114.4068,113.9414,114.0838,96793.0
2023-03-07 12:30:00,120.09,120.35,120.04,120.16,54381.0,114.0648,114.3118,114.0173,114.1313,54381.0
2023-03-07 12:40:00,120.17,120.41,119.97,120.4,46010.0,114.1408,114.3688,113.9509,114.3593,46010.0
2023-03-07 12:50:00,120.38,120.51,120.03,120.1,44826.0,114.3403,114.4638,114.0078,114.0743,44826.0
2023-03-07 13:00:00,120.08,120.18,119.7,119.83,40906.0,114.0553,114.1503,113.6944,113.8179,40906.0
2023-03-07 13:10:00,119.84,119.89,119.62,119.64,52300.0,113.8274,113.8749,113.6184,113.6374,52300.0
2023-03-07 13:20:00,119.64,119.72,119.48,119.5,39725.0,113.6374,113.7134,113.4854,113.5044,39725.0
2023-03-07 13:30:00,119.49,119.78,119.32,119.32,60705.0,113.4949,113.7704,113.3335,113.3335,60705.0
2023-03-07 13:40:00,119.33,119.33,118.8,118.87,95983.0,113.343,113.343,112.8396,112.906,95983.0
2023-03-07 13:50:00,118.84,119.07,118.82,119.06,42543.0,112.8776,113.096,112.8586,113.0865,42543.0
2023-03-07 14:00:00,119.02,119.13,118.88,118.88,49700.0,113.0485,113.153,112.9155,112.9155,49700.0
2023-03-07 14:10:00,118.86,119.07,118.83,118.97,45001.0,112.8966,113.096,112.8681,113.001,45001.0
2023-03-07 14:20:00,118.96,119.01,118.59,118.72,69523.0,112.9915,113.039,112.6401,112.7636,69523.0
2023-03-07 14:30:00,118.71,118.79,118.56,118.58,59141.0,112.7541,112.8301,112.6116,112.6306,59141.0
2023-03-07 14:40:00,118.58,118.7,118.5,118.54,70932.0,112.6306,112.7446,112.5546,112.5926,70932.0
2023-03-07 14:50:00,118.53,118.54,118.28,118.39,49693.0,112.5831,112.5926,112.3457,112.4501,49693.0
2023-03-07 15:00:00,118.38,118.65,118.37,118.54,60623.0,112.4406,112.6971,112.4311,112.5926,60623.0
2023-03-07 15:10:00,118.54,118.78,118.42,118.77,82046.0,112.5926,112.8206,112.4786,112.8111,82046.0
2023-03-07 15:20:00,118.74,118.74,118.43,118.47,69148.0,112.7826,112.7826,112.4881,112.5261,69148.0
2023-03-07 15:30:00,118.45,119.04,118.43,118.89,75671.0,112.5071,113.0675,112.4881,112.925,75671.0
2023-03-07 15:40:00,118.9,119.01,118.62,118.73,100311.0,112.9345,113.039,112.6686,112.7731,100311.0
2023-03-07 15:50:00,118.74,119.21,118.55,119.2,597922.0,112.7826,113.229,112.6021,113.2195,597922.0
2023-03-08 09:30:00,119.49,120.55,119.35,120.28,206644.0,113.4949,114.5018,113.362,114.2453,206644.0
2023-03-08 09:40:00,120.34,120.68,120.04,120.46,156034.0,114.3023,114.6252,114.0173,114.4163,156034.0
2023-03-08 09:50:00,120.43,120.79,120.24,120.55,101649.0,114.3878,114.7297,114.2073,114.5018,101649.0
2023-03-08 10:00:00,120.56,120.67,119.89,120.41,97397.0,114.5113,114.6157,113.8749,114.3688,97397.0
2023-03-08 10:10:00,120.38,120.79,120.31,120.31,100371.0,114.3403,114.7297,114.2738,114.2738,100371.0
2023-03-08 10:20:00,120.32,121.13,120.19,121.03,154179.0,114.2833,115.0527,114.1598,114.9577,154179.0
2023-03-08 10:30:00,121.04,121.47,120.83,121.38,81269.0,114.9672,115.3756,114.7677,115.2901,81269.0
2023-03-08 10:40:00,121.4,121.57,120.89,120.93,70597.0,115.3091,115.4706,114.8247,114.8627,70597.0
2023-03-08 10:50:00,120.93,121.11,120.76,120.83,138174.0,114.8627,115.0337,114.7012,114.7677,138174.0
2023-03-08 11:00:00,120.83,121.53,120.8,121.45,69232.0,114.7677,115.4326,114.7392,115.3566,69232.0
2023-03-08 11:10:00,121.48,121.62,121.17,121.22,56204.0,115.3851,115.5181,115.0907,115.1381,56204.0
2023-03-08 11:20:00,121.22,121.49,121.2,121.24,69648.0,115.1381,115.3946,115.1191,115.1571,69648.0
2023-03-08 11:30:00,121.26,121.29,120.74,121.0,51601.0,115.1761,115.2046,114.6822,114.9292,51601.0
2023-03-08 11:40:00,121.01,121.75,121.01,121.63,53814.0,114.9387,115.6416,114.9387,115.5276,53814.0
2023-03-08 11:50:00,121.63,121.75,121.56,121.63,120928.0,115.5276,115.6416,115.4611,115.5276,120928.0
2023-03-08 12:00:00,121.66,121.7,121.08,121.1,97050.0,115.5561,115.5941,115.0052,115.0242,97050.0
2023-03-08 12:10:00,121.12,121.23,120.88,121.01,68091.0,115.0432,115.1476,114.8152,114.9387,68091.0
2023-03-08 12:20:00,121.03,121.06,120.65,120.7,52161.0,114.9577,114.9862,114.5967,114.6442,52161.0
2023-03-08 12:30:00,120.7,120.78,120.38,120.78,66032.0,114.6442,114.7202,114.3403,114.7202,66032.0
2023-03-08 12:40:00,120.78,120.94,120.72,120.9,43009.0,114.7202,114.8722,114.6632,114.8342,43009.0
2023-03-08 12:50:00,120.89,120.9,120.58,120.63,32065.0,114.8247,114.8342,114.5303,114.5777,32065.0
2023-03-08 13:00:00,120.65,120.73,120.36,120.39,53446.0,114.5967,114.6727,114.3213,114.3498,53446.0
2023-03-08 13:10:00,120.39,120.42,120.16,120.21,79320.0,114.3498,114.3783,114.1313,114.1788,79320.0
2023-03-08 13:20:00,120.21,120.52,120.07,120.1,87037.0,114.1788,114.4733,114.0458,114.0743,87037.0
2023-03-08 13:30:00,120.11,120.24,119.97,120.15,55029.0,114.0838,114.2073,113.9509,114.1218,55029.0
2023-03-08 13:40:00,120.12,120.22,120.09,120.14,43978.0,114.0933,114.1883,114.0648,114.1123,43978.0
2023-03-08 13:50:00,120.14,120.36,119.95,120.08,83228.0,114.1123,114.3213,113.9319,114.0553,83228.0
2023-03-08 14:00:00,120.09,120.28,120.08,120.26,63368.0,114.0648,114.2453,114.0553,114.2263,63368.0
2023-03-08 14:10:00,120.29,120.45,120.12,120.23,102773.0,114.2548,114.4068,114.0933,114.1978,102773.0
2023-03-08 14:20:00,120.22,120.59,120.2,120.44,71262.0,114.1883,114.5398,114.1693,114.3973,71262.0
2023-03-08 14:30:00,120.45,120.59,120.34,120.5,62381.0,114.4068,114.5398,114.3023,114.4543,62381.0
2023-03-08 14:40:00,120.5,120.54,120.22,120.32,34304.0,114.4543,114.4923,114.1883,114.2833,34304.0
2023-03-08 14:50:00,120.34,120.34,119.92,119.97,83411.0,114.3023,114.3023,113.9034,113.9509,83411.0
2023-03-08 15:00:00,119.98,120.11,119.74,120.08,145340.0,113.9604,114.0838,113.7324,114.0553,145340.0
2023-03-08 15:10:00,120.08,120.23,119.93,120.07,91172.0,114.0553,114.1978,113.9129,114.0458,91172.0
2023-03-08 15:20:00,120.05,120.33,120.04,120.32,67494.0,114.0268,114.2928,114.0173,114.2833,67494.0
2023-03-08 15:30:00,120.34,120.49,120.19,120.42,109218.0,114.3023,114.4448,114.1598,114.3783,109218.0
2023-03-08 15:40:00,120.44,120.96,120.44,120.8,183311.0,114.3973,114.8912,114.3973,114.7392,183311.0
2023-03-08 15:50:00,120.81,121.26,120.63,121.2,635378.0,114.7487,115.1761,114.5777,115.1191,635378.0
2023-03-09 09:30:00,121.28,121.52,120.22,120.7,171595.0,115.1951,115.4231,114.1883,114.6442,171595.0
2023-03-09 09:40:00,120.73,121.24,120.34,121.19,120284.0,114.6727,115.1571,114.3023,115.1096,120284.0
2023-03-09 09:50:00,121.21,121.35,121.02,121.24,144212.0,115.1286,115.2616,114.9482,115.1571,144212.0
2023-03-09 10:00:00,121.23,121.79,121.22,121.79,150938.0,115.1476,115.6795,115.1381,115.6795,150938.0
2023-03-09 10:10:00,121.84,121.92,121.08,121.13,105736.0,115.727,115.803,115.0052,115.0527,105736.0
2023-03-09 10:20:00,121.09,121.27,120.92,121.21,61704.0,115.0147,115.1856,114.8532,115.1286,61704.0
2023-03-09 10:30:00,121.22,121.83,121.17,121.68,63426.0,115.1381,115.7175,115.0907,115.5751,63426.0
2023-03-09 10:40:00,121.72,121.8,121.48,121.65,35387.0,115.6131,115.689,115.3851,115.5466,35387.0
2023-03-09 10:50:00,121.67,121.67,121.06,121.09,36901.0,115.5656,115.5656,114.9862,115.0147,36901.0
2023-03-09 11:00:00,121.06,121.27,121.01,121.14,40969.0,114.9862,115.1856,114.9387,115.0622,40969.0
2023-03-09 11:10:00,121.14,121.49,121.13,121.31,40135.0,115.0622,115.3946,115.0527,115.2236,40135.0
2023-03-09 11:20:00,121.32,121.41,120.98,120.98,37230.0,115.2331,115.3186,114.9102,114.9102,37230.0
2023-03-09 11:30:00,120.98,121.03,120.85,120.86,34833.0,114.9102,114.9577,114.7867,114.7962,34833.0
2023-03-09 11:40:00,120.86,120.98,120.71,120.91,42542.0,114.7962,114.9102,114.6537,114.8437,42542.0
2023-03-09 11:50:00,120.9,120.94,120.48,120.49,48760.0,114.8342,114.8722,114.4353,114.4448,48760.0
2023-03-09 12:00:00,120.49,120.51,119.72,120.17,125898.0,114.4448,114.4638,113.7134,114.1408,125898.0
2023-03-09 12:10:00,120.16,120.18,119.85,120.13,63428.0,114.1313,114.1503,113.8369,114.1028,63428.0
2023-03-09 12:20:00,120.12,120.5,120.11,120.4,41493.0,114.0933,114.4543,114.0838,114.3593,41493.0
2023-03-09 12:30:00,120.4,120.49,119.97,120.04,46559.0,114.3593,114.4448,113.9509,114.0173,46559.0
2023-03-09 12:40:00,120.04,120.05,119.51,119.62,70219.0,114.0173,114.0268,113.5139,113.6184,70219.0
2023-03-09 12:50:00,119.62,120.06,119.58,119.98,51501.0,113.6184,114.0363,113.5804,113.9604,51501.0
2023-03-09 13:00:00,119.96,120.24,119.95,120.15,51802.0,113.9414,114.2073,113.9319,114.1218,51802.0
2023-03-09 13:10:00,120.09,120.1,119.68,119.71,45303.0,114.0648,114.0743,113.6754,113.7039,45303.0
2023-03-09 13:20:00,119.72,119.84,119.14,119.25,57372.0,113.7134,113.8274,113.1625,113.267,57372.0
2023-03-09 13:30:00,119.23,119.24,118.76,118.76,63782.0,113.248,113.2575,112.8016,112.8016,63782.0
2023-03-09 13:40:00,118.76,119.01,118.47,118.51,72216.0,112.8016,113.039,112.5261,112.5641,72216.0
2023-03-09 13:50:00,118.49,118.69,118.32,118.56,63702.0,112.5451,112.7351,112.3836,112.6116,63702.0
2023-03-09 14:00:00,118.53,118.55,118.16,118.33,70251.0,112.5831,112.6021,112.2317,112.3931,70251.0
2023-03-09 14:10:00,118.31,118.51,118.13,118.32,43929.0,112.3741,112.5641,112.2032,112.3836,43929.0
2023-03-09 14:20:00,118.32,118.49,118.15,118.15,52857.0,112.3836,112.5451,112.2222,112.2222,52857.0
2023-03-09 14:30:00,118.15,118.23,117.89,118.17,92702.0,112.2222,112.2982,111.9752,112.2412,92702.0
2023-03-09 14:40:00,118.19,118.37,118.01,118.07,97462.0,112.2602,112.4311,112.0892,112.1462,97462.0
2023-03-09 14:50:00,118.05,118.14,117.83,117.9,103377.0,112.1272,112.2127,111.9182,111.9847,103377.0
2023-03-09 15:00:00,117.9,118.04,117.51,117.64,59056.0,111.9847,112.1177,111.6143,111.7378,59056.0
2023-03-09 15:10:00,117.63,117.76,117.15,117.15,96000.0,111.7283,111.8517,111.2723,111.2723,96000.0
2023-03-09 15:20:00,117.16,117.52,116.94,117.18,100260.0,111.2818,111.6238,111.0729,111.3008,100260.0
2023-03-09 15:30:00,117.16,117.71,117.08,117.7,169013.0,111.2818,111.8042,111.2059,111.7948,169013.0
2023-03-09 15:40:00,117.67,117.74,117.18,117.43,166652.0,111.7663,111.8327,111.3008,111.5383,166652.0
2023-03-09 15:50:00,117.44,117.82,117.04,117.21,732048.0,111.5478,111.9087,111.1679,111.3293,732048.0
2023-03-10 09:30:00,117.54,118.07,116.99,117.03,177482.0,111.6428,112.1462,111.1204,111.1584,177482.0
2023-03-10 09:40:00,117.09,117.11,116.06,116.35,101118.0,111.2154,111.2344,110.237,110.5125,101118.0
2023-03-10 09:50:00,116.25,116.68,115.91,116.43,75019.0,110.4175,110.8259,110.0946,110.5885,75019.0
2023-03-10 10:00:00,116.42,117.3,116.35,116.88,64577.0,110.579,111.4148,110.5125,111.0159,64577.0
2023-03-10 10:10:00,116.85,116.89,116.01,116.23,116327.0,110.9874,111.0254,110.1895,110.3985,116327.0
2023-03-10 10:20:00,116.21,116.65,116.0,116.39,78332.0,110.3795,110.7974,110.18,110.5505,78332.0
2023-03-10 10:30:00,116.35,117.13,116.34,116.64,61069.0,110.5125,111.2533,110.503,110.7879,61069.0
2023-03-10 10:40:00,116.67,116.83,116.04,116.31,62710.0,110.8164,110.9684,110.218,110.4745,62710.0
2023-03-10 10:50:00,116.33,117.45,116.23,117.44,60889.0,110.4935,111.5573,110.3985,111.5478,60889.0
2023-03-10 11:00:00,117.38,117.38,116.87,117.1,64922.0,111.4908,111.4908,111.0064,111.2249,64922.0
2023-03-10 11:10:00,117.07,117.34,116.58,116.85,47669.0,111.1964,111.4528,110.7309,110.9874,47669.0
2023-03-10 11:20:00,116.83,117.68,116.82,117.61,68314.0,110.9684,111.7758,110.9589,111.7093,68314.0
2023-03-10 11:30:00,117.59,118.23,117.59,117.96,82143.0,111.6903,112.2982,111.6903,112.0417,82143.0
2023-03-10 11:40:00,117.96,118.01,117.11,117.24,70328.0,112.0417,112.0892,111.2344,111.3578,70328.0
2023-03-10 11:50:00,117.24,117.28,116.86,116.93,98634.0,111.3578,111.3958,110.9969,111.0634,98634.0
2023-03-10 12:00:00,116.9,117.08,116.26,116.26,68610.0,111.0349,111.2059,110.427,110.427,68610.0
2023-03-10 12:10:00,116.24,116.68,116.2,116.45,43758.0,110.408,110.8259,110.37,110.6075,43758.0
2023-03-10 12:20:00,116.39,116.69,116.39,116.69,49829.0,110.5505,110.8354,110.5505,110.8354,49829.0
2023-03-10 12:30:00,116.71,117.36,116.62,117.19,56108.0,110.8544,111.4718,110.7689,111.3103,56108.0
2023-03-10 12:40:00,117.16,117.2,116.56,116.62,48767.0,111.2818,111.3198,110.7119,110.7689,48767.0
2023-03-10 12:50:00,116.64,116.65,116.16,116.16,56405.0,110.7879,110.7974,110.332,110.332,56405.0
2023-03-10 13:00:00,116.18,116.4,116.09,116.22,53697.0,110.351,110.56,110.2655,110.389,53697.0
2023-03-10 13:10:00,116.25,116.26,115.82,115.92,48309.0,110.4175,110.427,110.0091,110.1041,48309.0
2023-03-10 13:20:00,115.9,116.02,115.34,115.36,71604.0,110.0851,110.199,109.5532,109.5722,71604.0
2023-03-10 13:30:00,115.31,115.45,115.09,115.3,60564.0,109.5247,109.6576,109.3157,109.5152,60564.0
2023-03-10 13:40:00,115.3,115.33,114.9,115.05,76263.0,109.5152,109.5437,109.1352,109.2777,76263.0
2023-03-10 13:50:00,115.03,115.15,114.89,115.02,41350.0,109.2587,109.3727,109.1257,109.2492,41350.0
2023-03-10 14:00:00,115.04,115.69,115.04,115.61,62784.0,109.2682,109.8856,109.2682,109.8096,62784.0
2023-03-10 14:10:00,115.62,115.84,115.04,115.32,77809.0,109.8191,110.0281,109.2682,109.5342,77809.0
2023-03-10 14:20:00,115.29,115.36,114.93,115.03,34456.0,109.5057,109.5722,109.1637,109.2587,34456.0
2023-03-10 14:30:00,114.99,115.52,114.99,115.42,36807.0,109.2207,109.7241,109.2207,109.6291,36807.0
2023-03-10 14:40:00,115.37,115.75,115.18,115.74,45696.0,109.5817,109.9426,109.4012,109.9331,45696.0
2023-03-10 14:50:00,115.71,115.75,115.33,115.63,77353.0,109.9046,109.9426,109.5437,109.8286,77353.0
2023-03-10 15:00:00,115.62,115.78,115.32,115.7,69380.0,109.8191,109.9711,109.5342,109.8951,69380.0
2023-03-10 15:10:00,115.65,115.92,115.28,115.28,76606.0,109.8476,110.1041,109.4962,109.4962,76606.0
2023-03-10 15:20:00,115.29,115.53,115.16,115.44,67668.0,109.5057,109.7336,109.3822,109.6481,67668.0
2023-03-10 15:30:00,115.36,115.43,114.85,114.88,98571.0,109.5722,109.6386,109.0877,109.1162,98571.0
2023-03-10 15:40:00,114.87,114.88,114.53,114.73,174291.0,109.1067,109.1162,108.7838,108.9738,174291.0
2023-03-10 15:50:00,114.69,115.3,114.69,115.2,453519.0,108.9358,109.5152,108.9358,109.4202,453519.0
2023-03-13 09:30:00,113.7,114.41,113.29,114.02,222251.0,107.9954,108.6698,107.606,108.2994,222251.0
2023-03-13 09:40:00,114.02,115.11,113.28,114.9,141837.0,108.2994,109.3347,107.5965,109.1352,141837.0
2023-03-13 09:50:00,114.89,115.17,114.1,114.15,141577.0,109.1257,109.3917,108.3754,108.4229,141577.0
2023-03-13 10:00:00,114.06,114.86,113.56,114.77,172005.0,108.3374,109.0972,107.8625,109.0118,172005.0
2023-03-13 10:10:00,114.89,114.95,114.33,114.54,102870.0,109.1257,109.1827,108.5938,108.7933,102870.0
2023-03-13 10:20:00,114.54,115.03,114.16,114.28,67188.0,108.7933,109.2587,108.4324,108.5463,67188.0
2023-03-13 10:30:00,114.36,115.17,114.19,114.64,66808.0,108.6223,109.3917,108.4609,108.8883,66808.0
2023-03-13 10:40:00,114.73,114.73,113.83,114.25,64617.0,108.9738,108.9738,108.1189,108.5178,64617.0
2023-03-13 10:50:00,114.31,115.14,113.81,114.94,80099.0,108.5748,109.3632,108.0999,109.1732,80099.0
2023-03-13 11:00:00,114.87,115.47,114.73,115.07,63686.0,109.1067,109.6766,108.9738,109.2967,63686.0
2023-03-13 11:10:00,115.08,116.06,115.05,115.75,71027.0,109.3062,110.237,109.2777,109.9426,71027.0
2023-03-13 11:20:00,115.83,116.05,115.27,115.97,126339.0,110.0186,110.2275,109.4867,110.1515,126339.0
2023-03-13 11:30:00,115.98,116.2,115.33,115.5,54518.0,110.161,110.37,109.5437,109.7051,54518.0
2023-03-13 11:40:00,115.5,116.23,115.47,116.16,47875.0,109.7051,110.3985,109.6766,110.332,47875.0
2023-03-13 11:50:00,116.19,116.19,115.54,115.78,43074.0,110.3605,110.3605,109.7431,109.9711,43074.0
2023-03-13 12:00:00,115.8,116.24,115.34,116.13,71105.0,109.9901,110.408,109.5532,110.3035,71105.0
2023-03-13 12:10:00,116.03,116.06,115.39,115.42,47935.0,110.2085,110.237,109.6006,109.6291,47935.0
2023-03-13 12:20:00,115.43,115.59,114.85,115.12,46210.0,109.6386,109.7906,109.0877,109.3442,46210.0
2023-03-13 12:30:00,115.08,115.27,114.74,115.1,45618.0,109.3062,109.4867,108.9833,109.3252,45618.0
2023-03-13 12:40:00,115.1,115.58,114.58,114.69,75574.0,109.3252,109.7811,108.8313,108.9358,75574.0
2023-03-13 12:50:00,114.68,114.96,114.56,114.73,42398.0,108.9263,109.1922,108.8123,108.9738,42398.0
2023-03-13 13:00:00,114.82,114.82,114.29,114.74,75581.0,109.0592,109.0592,108.5558,108.9833,75581.0
2023-03-13 13:10:00,114.75,115.14,114.64,114.86,35679.0,108.9928,109.3632,108.8883,109.0972,35679.0
2023-03-13 13:20:00,114.84,114.89,114.51,114.73,32905.0,109.0782,109.1257,108.7648,108.9738,32905.0
2023-03-13 13:30:00,114.76,115.3,114.38,115.19,54287.0,109.0023,109.5152,108.6413,109.4107,54287.0
2023-03-13 13:40:00,115.22,115.27,114.83,114.83,55950.0,109.4392,109.4867,109.0687,109.0687,55950.0
2023-03-13 13:50:00,114.83,115.31,114.79,115.21,36790.0,109.0687,109.5247,109.0308,109.4297,36790.0
2023-03-13 14:00:00,115.24,115.74,115.21,115.3,45871.0,109.4582,109.9331,109.4297,109.5152,45871.0
2023-03-13 14:10:00,115.31,115.76,115.26,115.53,49487.0,109.5247,109.9521,109.4772,109.7336,49487.0
2023-03-13 14:20:00,115.46,115.79,115.34,115.56,44559.0,109.6671,109.9806,109.5532,109.7621,44559.0
2023-03-13 14:30:00,115.61,115.98,115.19,115.36,53810.0,109.8096,110.161,109.4107,109.5722,53810.0
2023-03-13 14:40:00,115.35,115.64,115.22,115.42,53057.0,109.5627,109.8381,109.4392,109.6291,53057.0
2023-03-13 14:50:00,115.39,115.57,115.31,115.56,33101.0,109.6006,109.7716,109.5247,109.7621,33101.0
2023-03-13 15:00:00,115.53,115.71,115.17,115.4,50043.0,109.7336,109.9046,109.3917,109.6101,50043.0
2023-03-13 15:10:00,115.43,116.06,115.42,115.61,59573.0,109.6386,110.237,109.6291,109.8096,59573.0
2023-03-13 15:20:00,115.61,115.63,114.77,114.93,76191.0,109.8096,109.8286,109.0118,109.1637,76191.0
2023-03-13 15:30:00,114.92,115.32,114.86,115.29,90404.0,109.1542,109.5342,109.0972,109.5057,90404.0
2023-03-13 15:40:00,115.29,115.62,115.17,115.22,101841.0,109.5057,109.8191,109.3917,109.4392,101841.0
2023-03-13 15:50:00,115.2,115.2,114.38,114.39,530127.0,109.4202,109.4202,108.6413,108.6508,530127.0
2023-03-14 09:30:00,116.41,116.97,116.18,116.32,187549.0,110.5695,111.1014,110.351,110.484,187549.0
2023-03-14 09:40:00,116.36,117.06,116.36,116.82,83380.0,110.522,111.1869,110.522,110.9589,83380.0
2023-03-14 09:50:00,116.73,116.98,116.24,116.85,81338.0,110.8734,111.1109,110.408,110.9874,81338.0
2023-03-14 10:00:00,116.84,116.9,116.46,116.5,72038.0,110.9779,111.0349,110.617,110.655,72038.0
2023-03-14 10:10:00,116.48,116.58,116.11,116.17,58711.0,110.636,110.7309,110.2845,110.3415,58711.0
2023-03-14 10:20:00,116.2,116.62,116.08,116.58,52660.0,110.37,110.7689,110.256,110.7309,52660.0
2023-03-14 10:30:00,116.59,116.91,116.5,116.64,137641.0,110.7404,111.0444,110.655,110.7879,137641.0
2023-03-14 10:40:00,116.62,116.67,116.36,116.65,77894.0,110.7689,110.8164,110.522,110.7974,77894.0
2023-03-14 10:50:00,116.64,116.73,116.03,116.08,93474.0,110.7879,110.8734,110.2085,110.256,93474.0
2023-03-14 11:00:00,116.1,116.38,115.93,116.36,85163.0,110.275,110.541,110.1136,110.522,85163.0
2023-03-14 11:10:00,116.34,116.59,116.27,116.52,49347.0,110.503,110.7404,110.4365,110.674,49347.0
2023-03-14 11:20:00,116.51,116.69,116.34,116.48,65109.0,110.6645,110.8354,110.503,110.636,65109.0
2023-03-14 11:30:00,116.49,116.56,116.3,116.56,51498.0,110.6455,110.7119,110.465,110.7119,51498.0
2023-03-14 11:40:00,116.55,116.6,116.24,116.25,77692.0,110.7024,110.7499,110.408,110.4175,77692.0
2023-03-14 11:50:00,116.27,116.41,116.21,116.23,42516.0,110.4365,110.5695,110.3795,110.3985,42516.0
2023-03-14 12:00:00,116.23,116.37,116.04,116.27,53534.0,110.3985,110.5315,110.218,110.4365,53534.0
2023-03-14 12:10:00,116.28,116.4,116.12,116.19,43636.0,110.446,110.56,110.294,110.3605,43636.0
2023-03-14 12:20:00,116.17,116.17,115.74,115.76,50317.0,110.3415,110.3415,109.9331,109.9521,50317.0
2023-03-14 12:30:00,115.77,116.0,115.75,115.98,44809.0,109.9616,110.18,109.9426,110.161,44809.0
2023-03-14 12:40:00,115.97,116.07,115.66,116.05,41168.0,110.1515,110.2465,109.8571,110.2275,41168.0
2023-03-14 12:50:00,116.05,116.11,115.64,115.8,42543.0,110.2275,110.2845,109.8381,109.9901,42543.0
2023-03-14 13:00:00,115.8,115.89,115.41,115.46,55510.0,109.9901,110.0756,109.6196,109.6671,55510.0
2023-03-14 13:10:00,115.44,115.44,114.68,115.1,100723.0,109.6481,109.6481,108.9263,109.3252,100723.0
2023-03-14 13:20:00,115.1,115.53,114.94,115.35,83999.0,109.3252,109.7336,109.1732,109.5627,83999.0
2023-03-14 13:30:00,115.31,115.47,115.1,115.41,60587.0,109.5247,109.6766,109.3252,109.6196,60587.0
2023-03-14 13:40:00,115.43,115.58,115.04,115.26,67648.0,109.6386,109.7811,109.2682,109.4772,67648.0
2023-03-14 13:50:00,115.24,115.33,114.79,114.83,62769.0,109.4582,109.5437,109.0308,109.0687,62769.0
2023-03-14 14:00:00,114.83,114.95,114.25,114.55,107730.0,109.0687,109.1827,108.5178,108.8028,107730.0
2023-03-14 14:10:00,114.52,114.72,114.43,114.63,57690.0,108.7743,108.9643,108.6888,108.8788,57690.0
2023-03-14 14:20:00,114.6,115.24,114.46,115.21,61269.0,108.8503,109.4582,108.7173,109.4297,61269.0
2023-03-14 14:30:00,115.2,115.34,115.02,115.1,82120.0,109.4202,109.5532,109.2492,109.3252,82120.0
2023-03-14 14:40:00,115.1,115.15,114.77,114.95,51939.0,109.3252,109.3727,109.0118,109.1827,51939.0
2023-03-14 14:50:00,114.93,115.15,114.72,114.84,54722.0,109.1637,109.3727,108.9643,109.0782,54722.0
2023-03-14 15:00:00,114.84,114.96,114.47,114.56,165378.0,109.0782,109.1922,108.7268,108.8123,165378.0
2023-03-14 15:10:00,114.54,114.57,113.92,114.57,226029.0,108.7933,108.8218,108.2044,108.8218,226029.0
2023-03-14 15:20:00,114.57,114.62,114.33,114.58,74550.0,108.8218,108.8693,108.5938,108.8313,74550.0
2023-03-14 15:30:00,114.56,115.12,114.37,114.99,105003.0,108.8123,109.3442,108.6318,109.2207,105003.0
2023-03-14 15:40:00,114.97,115.33,114.88,115.21,130837.0,109.2017,109.5437,109.1162,109.4297,130837.0
2023-03-14 15:50:00,115.21,116.75,115.21,116.6,906726.0,109.4297,110.8924,109.4297,110.7499,906726.0
2023-03-15 09:30:00,115.2,116.18,114.89,115.45,198715.0,109.4202,110.351,109.1257,109.6576,198715.0
2023-03-15 09:40:00,115.37,115.72,114.68,115.05,188770.0,109.5817,109.9141,108.9263,109.2777,188770.0
2023-03-15 09:50:00,115.06,115.2,114.61,115.06,110910.0,109.2872,109.4202,108.8598,109.2872,110910.0
2023-03-15 10:00:00,115.01,115.24,114.5,114.73,130595.0,109.2397,109.4582,108.7553,108.9738,130595.0
2023-03-15 10:10:00,114.77,115.22,114.53,114.94,74864.0,109.0118,109.4392,108.7838,109.1732,74864.0
2023-03-15 10:20:00,114.94,115.18,114.67,115.0,106694.0,109.1732,109.4012,108.9168,109.2302,106694.0
2023-03-15 10:30:00,114.9,115.0,114.4,114.65,118360.0,109.1352,109.2302,108.6603,108.8978,118360.0
2023-03-15 10:40:00,114.58,114.74,114.32,114.39,60263.0,108.8313,108.9833,108.5843,108.6508,60263.0
2023-03-15 10:50:00,114.37,114.63,114.15,114.56,96242.0,108.6318,108.8788,108.4229,108.8123,96242.0
2023-03-15 11:00:00,114.57,114.81,114.3,114.56,76972.0,108.8218,109.0497,108.5653,108.8123,76972.0
2023-03-15 11:10:00,114.56,114.9,114.51,114.9,46201.0,108.8123,109.1352,108.7648,109.1352,46201.0
2023-03-15 11:20:00,114.89,114.9,114.25,114.34,35779.0,109.1257,109.1352,108.5178,108.6033,35779.0
2023-03-15 11:30:00,114.37,114.65,114.2,114.23,37949.0,108.6318,108.8978,108.4704,108.4988,37949.0
2023-03-15 11:40:00,114.18,114.71,114.18,114.56,110352.0,108.4514,108.9548,108.4514,108.8123,110352.0
2023-03-15 11:50:00,114.52,114.57,113.87,113.87,99366.0,108.7743,108.8218,108.1569,108.1569,99366.0
2023-03-15 12:00:00,113.86,114.11,113.48,113.53,77812.0,108.1474,108.3849,107.7865,107.834,77812.0
2023-03-15 12:10:00,113.54,113.68,113.37,113.46,85121.0,107.8435,107.9764,107.682,107.7675,85121.0
2023-03-15 12:20:00,113.43,113.6,113.2,113.59,75611.0,107.739,107.9005,107.5205,107.891,75611.0
2023-03-15 12:30:00,113.59,113.91,113.58,113.71,85183.0,107.891,108.1949,107.8815,108.0049,85183.0
2023-03-15 12:40:00,113.71,114.11,113.59,114.11,40958.0,108.0049,108.3849,107.891,108.3849,40958.0
2023-03-15 12:50:00,114.09,114.09,113.38,113.52,49873.0,108.3659,108.3659,107.6915,107.8245,49873.0
2023-03-15 13:00:00,113.51,113.85,113.38,113.75,48315.0,107.815,108.1379,107.6915,108.0429,48315.0
2023-03-15 13:10:00,113.73,114.05,113.71,113.87,89793.0,108.0239,108.3279,108.0049,108.1569,89793.0
2023-03-15 13:20:00,113.82,113.94,113.64,113.74,51573.0,108.1094,108.2234,107.9384,108.0334,51573.0
2023-03-15 13:30:00,113.72,113.81,113.4,113.44,68605.0,108.0144,108.0999,107.7105,107.7485,68605.0
2023-03-15 13:40:00,113.43,113.5,113.14,113.34,88018.0,107.739,107.8055,107.4635,107.6535,88018.0
2023-03-15 13:50:00,113.3,113.95,113.29,113.7,59565.0,107.6155,108.2329,107.606,107.9954,59565.0
2023-03-15 14:00:00,113.71,113.73,113.4,113.49,29600.0,108.0049,108.0239,107.7105,107.796,29600.0
2023-03-15 14:10:00,113.55,113.78,113.34,113.72,43801.0,107.853,108.0714,107.6535,108.0144,43801.0
2023-03-15 14:20:00,113.72,114.81,113.68,114.4,174749.0,108.0144,109.0497,107.9764,108.6603,174749.0
2023-03-15 14:30:00,114.49,115.04,114.41,114.88,79232.0,108.7458,109.2682,108.6698,109.1162,79232.0
2023-03-15 14:40:00,114.74,115.06,114.74,114.78,43989.0,108.9833,109.2872,108.9833,109.0213,43989.0
2023-03-15 14:50:00,114.8,115.3,114.6,115.27,54554.0,109.0402,109.5152,108.8503,109.4867,54554.0
2023-03-15 15:00:00,115.26,115.79,115.21,115.24,88345.0,109.4772,109.9806,109.4297,109.4582,88345.0
2023-03-15 15:10:00,115.18,115.65,115.1,115.5,63567.0,109.4012,109.8476,109.3252,109.7051,63567.0
2023-03-15 15:20:00,115.49,115.76,115.34,115.64,68009.0,109.6956,109.9521,109.5532,109.8381,68009.0
2023-03-15 15:30:00,115.61,115.73,114.96,115.07,71898.0,109.8096,109.9236,109.1922,109.2967,71898.0
2023-03-15 15:40:00,115.07,115.18,114.6,114.97,98379.0,109.2967,109.4012,108.8503,109.2017,98379.0
2023-03-15 15:50:00,114.93,115.66,114.53,115.57,516461.0,109.1637,109.8571,108.7838,109.7716,516461.0
2023-03-16 09:30:00,116.99,117.18,115.91,117.17,416184.0,111.1204,111.3008,110.0946,111.2913,416184.0
2023-03-16 09:40:00,117.2,117.67,116.77,116.98,314987.0,111.3198,111.7663,110.9114,111.1109,314987.0
2023-03-16 09:50:00,117.01,117.99,116.96,117.86,135108.0,111.1394,112.0702,111.0919,111.9467,135108.0
2023-03-16 10:00:00,117.86,118.26,117.38,117.52,167183.0,111.9467,112.3267,111.4908,111.6238,167183.0
2023-03-16 10:10:00,117.61,118.12,117.56,117.61,197446.0,111.7093,112.1937,111.6618,111.7093,197446.0
2023-03-16 10:20:00,117.57,118.2,117.53,117.9,145163.0,111.6713,112.2697,111.6333,111.9847,145163.0
2023-03-16 10:30:00,117.89,118.43,117.76,118.38,111887.0,111.9752,112.4881,111.8517,112.4406,111887.0
2023-03-16 10:40:00,118.36,119.18,118.35,119.06,147566.0,112.4216,113.2005,112.4121,113.0865,147566.0
2023-03-16 10:50:00,119.1,119.4,118.91,119.21,171232.0,113.1245,113.4095,112.944,113.229,171232.0
2023-03-16 11:00:00,119.23,119.96,119.2,119.83,132131.0,113.248,113.9414,113.2195,113.8179,132131.0
2023-03-16 11:10:00,119.84,119.95,119.46,119.57,127923.0,113.8274,113.9319,113.4664,113.5709,127923.0
2023-03-16 11:20:00,119.58,119.92,119.42,119.8,110758.0,113.5804,113.9034,113.4285,113.7894,110758.0
2023-03-16 11:30:00,119.87,119.95,119.49,119.74,80850.0,113.8559,113.9319,113.4949,113.7324,80850.0
2023-03-16 11:40:00,119.77,120.13,119.76,120.02,125089.0,113.7609,114.1028,113.7514,113.9984,125089.0
2023-03-16 11:50:00,119.98,120.71,119.9,120.41,94860.0,113.9604,114.6537,113.8844,114.3688,94860.0
2023-03-16 12:00:00,120.4,120.57,120.04,120.12,111313.0,114.3593,114.5208,114.0173,114.0933,111313.0
2023-03-16 12:10:00,120.12,120.19,119.72,119.95,165784.0,114.0933,114.1598,113.7134,113.9319,165784.0
2023-03-16 12:20:00,119.91,120.05,119.22,119.27,352835.0,113.8939,114.0268,113.2385,113.286,352835.0
2023-03-16 12:30:00,119.27,119.32,118.89,119.02,144989.0,113.286,113.3335,112.925,113.0485,144989.0
2023-03-16 12:40:00,119.02,119.34,118.95,119.15,94186.0,113.0485,113.3525,112.982,113.172,94186.0
2023-03-16 12:50:00,119.17,119.59,119.07,119.55,121556.0,113.191,113.5899,113.096,113.5519,121556.0
2023-03-16 13:00:00,119.54,120.0,119.48,119.8,120814.0,113.5424,113.9794,113.4854,113.7894,120814.0
2023-03-16 13:10:00,119.81,119.93,119.31,119.57,93527.0,113.7989,113.9129,113.324,113.5709,93527.0
2023-03-16 13:20:00,119.57,119.64,119.4,119.5,67737.0,113.5709,113.6374,113.4095,113.5044,67737.0
2023-03-16 13:30:00,119.51,119.53,118.84,119.01,92183.0,113.5139,113.5329,112.8776,113.039,92183.0
2023-03-16 13:40:00,119.02,119.23,118.92,118.92,94471.0,113.0485,113.248,112.9535,112.9535,94471.0
2023-03-16 13:50:00,118.91,118.99,118.58,118.84,78629.0,112.944,113.02,112.6306,112.8776,78629.0
2023-03-16 14:00:00,118.8,118.92,118.62,118.91,58934.0,112.8396,112.9535,112.6686,112.944,58934.0
2023-03-16 14:10:00,118.9,119.02,118.69,118.89,74414.0,112.9345,113.0485,112.7351,112.925,74414.0
2023-03-16 14:20:00,118.9,119.12,118.86,119.1,50760.0,112.9345,113.1435,112.8966,113.1245,50760.0
2023-03-16 14:30:00,119.1,119.12,118.76,119.09,78959.0,113.1245,113.1435,112.8016,113.115,78959.0
2023-03-16 14:40:00,119.1,119.25,119.0,119.19,146156.0,113.1245,113.267,113.0295,113.21,146156.0
2023-03-16 14:50:00,119.17,119.36,119.04,119.25,107631.0,113.191,113.3715,113.0675,113.267,107631.0
2023-03-16 15:00:00,119.26,119.74,119.11,119.6,125977.0,113.2765,113.7324,113.134,113.5994,125977.0
2023-03-16 15:10:00,119.62,119.73,119.41,119.68,148078.0,113.6184,113.7229,113.419,113.6754,148078.0
2023-03-16 15:20:00,119.69,120.19,119.68,120.07,185298.0,113.6849,114.1598,113.6754,114.0458,185298.0
2023-03-16 15:30:00,120.08,120.09,119.75,119.98,153019.0,114.0553,114.0648,113.7419,113.9604,153019.0
2023-03-16 15:40:00,119.99,120.58,119.98,120.54,350601.0,113.9699,114.5303,113.9604,114.4923,350601.0
2023-03-16 15:50:00,120.55,120.83,120.24,120.51,624808.0,114.5018,114.7677,114.2073,114.4638,624808.0
2023-03-17 09:30:00,120.78,122.87,120.75,121.5,1388242.0,114.7202,116.7054,114.6917,115.4041,1388242.0
2023-03-17 09:40:00,121.47,121.55,120.35,120.39,102932.0,115.3756,115.4516,114.3118,114.3498,102932.0
2023-03-17 09:50:00,120.45,121.0,120.42,120.83,132837.0,114.4068,114.9292,114.3783,114.7677,132837.0
2023-03-17 10:00:00,121.0,121.76,120.95,121.55,111407.0,114.9292,115.6511,114.8817,115.4516,111407.0
2023-03-17 10:10:00,121.55,121.55,120.62,120.74,66583.0,115.4516,115.4516,114.5682,114.6822,66583.0
2023-03-17 10:20:00,120.74,120.89,120.17,120.35,88628.0,114.6822,114.8247,114.1408,114.3118,88628.0
2023-03-17 10:30:00,120.38,120.63,119.83,120.19,98591.0,114.3403,114.5777,113.8179,114.1598,98591.0
2023-03-17 10:40:00,120.18,120.25,119.6,119.97,94731.0,114.1503,114.2168,113.5994,113.9509,94731.0
2023-03-17 10:50:00,119.98,120.08,119.4,119.75,81460.0,113.9604,114.0553,113.4095,113.7419,81460.0
2023-03-17 11:00:00,119.68,119.72,119.18,119.43,62757.0,113.6754,113.7134,113.2005,113.438,62757.0
2023-03-17 11:10:00,119.39,120.11,119.36,119.99,92600.0,113.4,114.0838,113.3715,113.9699,92600.0
2023-03-17 11:20:00,120.0,120.04,119.15,119.68,50017.0,113.9794,114.0173,113.172,113.6754,50017.0
2023-03-17 11:30:00,119.67,120.06,119.63,119.69,42587.0,113.6659,114.0363,113.6279,113.6849,42587.0
2023-03-17 11:40:00,119.64,119.82,119.22,119.74,54987.0,113.6374,113.8084,113.2385,113.7324,54987.0
2023-03-17 11:50:00,119.67,120.2,119.67,120.15,38724.0,113.6659,114.1693,113.6659,114.1218,38724.0
2023-03-17 12:00:00,120.19,120.64,120.03,120.56,58288.0,114.1598,114.5872,114.0078,114.5113,58288.0
2023-03-17 12:10:00,120.61,120.63,120.11,120.21,53422.0,114.5587,114.5777,114.0838,114.1788,53422.0
2023-03-17 12:20:00,120.2,120.3,120.03,120.28,37409.0,114.1693,114.2643,114.0078,114.2453,37409.0
2023-03-17 12:30:00,120.26,120.73,120.13,120.27,42217.0,114.2263,114.6727,114.1028,114.2358,42217.0
2023-03-17 12:40:00,120.29,120.37,119.8,119.94,37752.0,114.2548,114.3308,113.7894,113.9224,37752.0
2023-03-17 12:50:00,119.99,120.21,119.73,120.03,30490.0,113.9699,114.1788,113.7229,114.0078,30490.0
2023-03-17 13:00:00,120.09,120.4,120.01,120.39,34045.0,114.0648,114.3593,113.9889,114.3498,34045.0
2023-03-17 13:10:00,120.37,120.55,120.2,120.32,40374.0,114.3308,114.5018,114.1693,114.2833,40374.0
2023-03-17 13:20:00,120.34,120.76,120.3,120.63,47015.0,114.3023,114.7012,114.2643,114.5777,47015.0
2023-03-17 13:30:00,120.62,120.91,120.32,120.65,73015.0,114.5682,114.8437,114.2833,114.5967,73015.0
2023-03-17 13:40:00,120.64,120.64,120.25,120.45,32224.0,114.5872,114.5872,114.2168,114.4068,32224.0
2023-03-17 13:50:00,120.44,120.5,120.13,120.39,31262.0,114.3973,114.4543,114.1028,114.3498,31262.0
2023-03-17 14:00:00,120.43,120.68,120.0,120.08,50087.0,114.3878,114.6252,113.9794,114.0553,50087.0
2023-03-17 14:10:00,120.07,120.12,119.84,119.91,40389.0,114.0458,114.0933,113.8274,113.8939,40389.0
2023-03-17 14:20:00,119.89,119.92,119.54,119.59,48679.0,113.8749,113.9034,113.5424,113.5899,48679.0
2023-03-17 14:30:00,119.57,119.77,119.34,119.48,53129.0,113.5709,113.7609,113.3525,113.4854,53129.0
2023-03-17 14:40:00,119.48,119.51,119.23,119.48,63391.0,113.4854,113.5139,113.248,113.4854,63391.0
2023-03-17 14:50:00,119.46,119.74,119.16,119.58,57998.0,113.4664,113.7324,113.1815,113.5804,57998.0
2023-03-17 15:00:00,119.6,119.76,119.45,119.74,55762.0,113.5994,113.7514,113.4569,113.7324,55762.0
2023-03-17 15:10:00,119.73,120.37,119.69,120.28,79007.0,113.7229,114.3308,113.6849,114.2453,79007.0
2023-03-17 15:20:00,120.29,120.49,120.15,120.39,66293.0,114.2548,114.4448,114.1218,114.3498,66293.0
2023-03-17 15:30:00,120.42,120.42,119.96,120.2,87449.0,114.3783,114.3783,113.9414,114.1693,87449.0
2023-03-17 15:40:00,120.2,120.36,119.89,119.94,95024.0,114.1693,114.3213,113.8749,113.9224,95024.0
2023-03-17 15:50:00,119.95,121.01,119.8,120.73,784831.0,113.9319,114.9387,113.7894,114.6727,784831.0
2023-03-20 09:30:00,120.77,121.13,120.1,120.79,162863.0,114.7107,115.0527,114.0743,114.7297,162863.0
2023-03-20 09:40:00,120.74,121.03,119.84,120.38,66073.0,114.6822,114.9577,113.8274,114.3403,66073.0
2023-03-20 09:50:00,120.39,120.67,120.12,120.29,79487.0,114.3498,114.6157,114.0933,114.2548,79487.0
2023-03-20 10:00:00,120.31,120.78,120.07,120.26,81821.0,114.2738,114.7202,114.0458,114.2263,81821.0
2023-03-20 10:10:00,120.23,120.44,119.81,119.82,54720.0,114.1978,114.3973,113.7989,113.8084,54720.0
2023-03-20 10:20:00,119.85,120.67,119.81,120.63,62975.0,113.8369,114.6157,113.7989,114.5777,62975.0
2023-03-20 10:30:00,120.65,120.71,120.14,120.16,67181.0,114.5967,114.6537,114.1123,114.1313,67181.0
2023-03-20 10:40:00,120.17,120.51,120.07,120.48,65358.0,114.1408,114.4638,114.0458,114.4353,65358.0
2023-03-20 10:50:00,120.54,120.58,120.23,120.55,41836.0,114.4923,114.5303,114.1978,114.5018,41836.0
2023-03-20 11:00:00,120.54,121.16,120.42,120.95,105320.0,114.4923,115.0812,114.3783,114.8817,105320.0
2023-03-20 11:10:00,120.96,121.16,120.77,120.96,65666.0,114.8912,115.0812,114.7107,114.8912,65666.0
2023-03-20 11:20:00,120.94,121.49,120.89,121.41,51189.0,114.8722,115.3946,114.8247,115.3186,51189.0
2023-03-20 11:30:00,121.41,121.46,121.08,121.38,70932.0,115.3186,115.3661,115.0052,115.2901,70932.0
2023-03-20 11:40:00,121.37,121.4,121.03,121.04,64682.0,115.2806,115.3091,114.9577,114.9672,64682.0
2023-03-20 11:50:00,121.05,121.2,120.68,120.73,138742.0,114.9767,115.1191,114.6252,114.6727,138742.0
2023-03-20 12:00:00,120.73,120.87,120.43,120.45,56444.0,114.6727,114.8057,114.3878,114.4068,56444.0
2023-03-20 12:10:00,120.44,120.63,120.24,120.45,66562.0,114.3973,114.5777,114.2073,114.4068,66562.0
2023-03-20 12:20:00,120.48,120.54,120.33,120.49,51496.0,114.4353,114.4923,114.2928,114.4448,51496.0
2023-03-20 12:30:00,120.49,120.65,120.34,120.61,57089.0,114.4448,114.5967,114.3023,114.5587,57089.0
2023-03-20 12:40:00,120.61,120.75,120.5,120.65,35627.0,114.5587,114.6917,114.4543,114.5967,35627.0
2023-03-20 12:50:00,120.66,120.95,120.64,120.81,59266.0,114.6062,114.8817,114.5872,114.7487,59266.0
2023-03-20 13:00:00,120.81,120.95,120.64,120.71,36757.0,114.7487,114.8817,114.5872,114.6537,36757.0
2023-03-20 13:10:00,120.73,121.01,120.73,120.9,33514.0,114.6727,114.9387,114.6727,114.8342,33514.0
2023-03-20 13:20:00,120.92,120.95,120.81,120.87,36867.0,114.8532,114.8817,114.7487,114.8057,36867.0
2023-03-20 13:30:00,120.87,121.1,120.85,121.09,39399.0,114.8057,115.0242,114.7867,115.0147,39399.0
2023-03-20 13:40:00,121.1,121.25,121.09,121.24,45318.0,115.0242,115.1666,115.0147,115.1571,45318.0
2023-03-20 13:50:00,121.23,121.3,121.06,121.23,34855.0,115.1476,115.2141,114.9862,115.1476,34855.0
2023-03-20 14:00:00,121.26,121.29,121.06,121.09,61751.0,115.1761,115.2046,114.9862,115.0147,61751.0
2023-03-20 14:10:00,121.09,121.51,121.08,121.47,88635.0,115.0147,115.4136,115.0052,115.3756,88635.0
2023-03-20 14:20:00,121.47,121.89,121.47,121.73,74887.0,115.3756,115.7745,115.3756,115.6226,74887.0
2023-03-20 14:30:00,121.73,121.82,121.39,121.4,103268.0,115.6226,115.708,115.2996,115.3091,103268.0
2023-03-20 14:40:00,121.41,121.76,121.32,121.72,37409.0,115.3186,115.6511,115.2331,115.6131,37409.0
2023-03-20 14:50:00,121.73,121.92,121.55,121.67,61391.0,115.6226,115.803,115.4516,115.5656,61391.0
2023-03-20 15:00:00,121.66,121.94,121.6,121.71,34372.0,115.5561,115.822,115.4991,115.6036,34372.0
2023-03-20 15:10:00,121.7,121.8,121.61,121.77,43265.0,115.5941,115.689,115.5086,115.6605,43265.0
2023-03-20 15:20:00,121.74,121.81,121.49,121.72,124515.0,115.6321,115.6985,115.3946,115.6131,124515.0
2023-03-20 15:30:00,121.69,121.83,121.62,121.76,78483.0,115.5846,115.7175,115.5181,115.6511,78483.0
2023-03-20 15:40:00,121.74,121.88,121.65,121.77,75735.0,115.6321,115.765,115.5466,115.6605,75735.0
2023-03-20 15:50:00,121.77,122.02,121.72,121.81,361052.0,115.6605,115.898,115.6131,115.6985,361052.0
2023-03-21 09:30:00,122.99,123.78,122.81,123.7,190719.0,116.8193,117.5697,116.6484,117.4937,190719.0
2023-03-21 09:40:00,123.68,124.05,123.41,124.01,122505.0,117.4747,117.8262,117.2183,117.7882,122505.0
2023-03-21 09:50:00,124.05,124.65,123.86,124.6,133583.0,117.8262,118.3961,117.6457,118.3486,133583.0
2023-03-21 10:00:00,124.66,125.07,124.41,124.83,240011.0,118.4056,118.795,118.1681,118.567,240011.0
2023-03-21 10:10:00,124.84,124.84,123.98,124.16,110354.0,118.5765,118.5765,117.7597,117.9306,110354.0
2023-03-21 10:20:00,124.14,124.24,123.65,123.93,91210.0,117.9116,118.0066,117.4462,117.7122,91210.0
2023-03-21 10:30:00,123.93,124.24,123.81,123.89,104814.0,117.7122,118.0066,117.5982,117.6742,104814.0
2023-03-21 10:40:00,123.88,123.94,123.65,123.75,63785.0,117.6647,117.7217,117.4462,117.5412,63785.0
2023-03-21 10:50:00,123.74,123.79,122.88,122.94,72291.0,117.5317,117.5792,116.7149,116.7718,72291.0
2023-03-21 11:00:00,122.94,123.27,122.92,123.18,66521.0,116.7718,117.0853,116.7529,116.9998,66521.0
2023-03-21 11:10:00,123.22,123.74,123.21,123.67,55327.0,117.0378,117.5317,117.0283,117.4652,55327.0
2023-03-21 11:20:00,123.64,123.69,123.33,123.34,58226.0,117.4367,117.4842,117.1423,117.1518,58226.0
2023-03-21 11:30:00,123.35,123.54,122.82,122.91,224894.0,117.1613,117.3417,116.6579,116.7434,224894.0
2023-03-21 11:40:00,122.96,122.98,122.15,122.39,46069.0,116.7908,116.8098,116.0215,116.2494,46069.0
2023-03-21 11:50:00,122.41,122.56,122.24,122.31,94629.0,116.2684,116.4109,116.107,116.1735,94629.0
2023-03-21 12:00:00,122.28,122.82,122.22,122.81,110849.0,116.145,116.6579,116.088,116.6484,110849.0
2023-03-21 12:10:00,122.84,123.15,122.77,122.88,56390.0,116.6769,116.9713,116.6104,116.7149,56390.0
2023-03-21 12:20:00,122.87,123.02,122.83,122.97,35149.0,116.7054,116.8478,116.6674,116.8003,35149.0
2023-03-21 12:30:00,122.98,123.11,122.86,122.88,34850.0,116.8098,116.9333,116.6959,116.7149,34850.0
2023-03-21 12:40:00,122.86,123.0,122.78,122.95,40148.0,116.6959,116.8288,116.6199,116.7813,40148.0
2023-03-21 12:50:00,122.99,123.15,122.89,123.0,105309.0,116.8193,116.9713,116.7244,116.8288,105309.0
2023-03-21 13:00:00,123.01,123.04,122.86,122.93,51751.0,116.8383,116.8668,116.6959,116.7624,51751.0
2023-03-21 13:10:00,122.9,123.2,122.89,123.18,66789.0,116.7339,117.0188,116.7244,116.9998,66789.0
2023-03-21 13:20:00,123.2,123.44,123.16,123.39,25950.0,117.0188,117.2468,116.9808,117.1993,25950.0
2023-03-21 13:30:00,123.4,123.53,123.37,123.38,31559.0,117.2088,117.3322,117.1803,117.1898,31559.0
2023-03-21 13:40:00,123.37,123.41,123.2,123.22,29352.0,117.1803,117.2183,117.0188,117.0378,29352.0
2023-03-21 13:50:00,123.22,123.22,122.9,122.98,100167.0,117.0378,117.0378,116.7339,116.8098,100167.0
2023-03-21 14:00:00,122.99,123.02,122.82,122.98,70849.0,116.8193,116.8478,116.6579,116.8098,70849.0
2023-03-21 14:10:00,123.02,123.18,122.98,123.13,29745.0,116.8478,116.9998,116.8098,116.9523,29745.0
2023-03-21 14:20:00,123.13,123.23,123.08,123.18,18265.0,116.9523,117.0473,116.9048,116.9998,18265.0
2023-03-21 14:30:00,123.2,123.49,123.2,123.3,33798.0,117.0188,117.2943,117.0188,117.1138,33798.0
2023-03-21 14:40:00,123.31,123.69,123.3,123.64,39227.0,117.1233,117.4842,117.1138,117.4367,39227.0
2023-03-21 14:50:00,123.64,123.73,123.43,123.61,36074.0,117.4367,117.5222,117.2373,117.4082,36074.0
2023-03-21 15:00:00,123.6,123.86,123.56,123.78,60403.0,117.3987,117.6457,117.3607,117.5697,60403.0
2023-03-21 15:10:00,123.78,123.91,123.7,123.89,51627.0,117.5697,117.6932,117.4937,117.6742,51627.0
2023-03-21 15:20:00,123.94,124.01,123.76,123.93,57054.0,117.7217,117.7882,117.5507,117.7122,57054.0
2023-03-21 15:30:00,123.94,124.25,123.8,124.21,114548.0,117.7217,118.0161,117.5887,117.9781,114548.0
2023-03-21 15:40:00,124.21,124.4,124.16,124.26,128305.0,117.9781,118.1586,117.9306,118.0256,128305.0
2023-03-21 15:50:00,124.24,124.24,123.57,123.77,426060.0,118.0066,118.0066,117.3702,117.5602,426060.0
2023-03-22 09:30:00,124.24,124.24,123.16,123.66,210398.0,118.0066,118.0066,116.9808,117.4557,210398.0
2023-03-22 09:40:00,123.72,123.85,123.4,123.75,106663.0,117.5127,117.6362,117.2088,117.5412,106663.0
2023-03-22 09:50:00,123.8,124.14,123.8,124.12,84089.0,117.5887,117.9116,117.5887,117.8926,84089.0
2023-03-22 10:00:00,124.06,124.55,124.03,124.47,84494.0,117.8357,118.3011,117.8072,118.2251,84494.0
2023-03-22 10:10:00,124.42,124.6,123.97,124.18,83635.0,118.1776,118.3486,117.7502,117.9496,83635.0
2023-03-22 10:20:00,124.24,124.56,124.14,124.47,98886.0,118.0066,118.3106,117.9116,118.2251,98886.0
2023-03-22 10:30:00,124.48,124.66,124.18,124.58,77438.0,118.2346,118.4056,117.9496,118.3296,77438.0
2023-03-22 10:40:00,124.57,124.6,124.32,124.36,51171.0,118.3201,118.3486,118.0826,118.1206,51171.0
2023-03-22 10:50:00,124.37,124.68,124.02,124.68,71063.0,118.1301,118.4245,117.7977,118.4245,71063.0
2023-03-22 11:00:00,124.67,124.7,124.26,124.26,71375.0,118.4151,118.4435,118.0256,118.0256,71375.0
2023-03-22 11:10:00,124.25,124.38,124.08,124.27,36476.0,118.0161,118.1396,117.8547,118.0351,36476.0
2023-03-22 11:20:00,124.25,124.55,124.22,124.48,34854.0,118.0161,118.3011,117.9876,118.2346,34854.0
2023-03-22 11:30:00,124.47,124.73,124.46,124.62,34375.0,118.2251,118.472,118.2156,118.3676,34375.0
2023-03-22 11:40:00,124.65,124.67,124.51,124.61,29421.0,118.3961,118.4151,118.2631,118.3581,29421.0
2023-03-22 11:50:00,124.6,124.66,124.41,124.52,39646.0,118.3486,118.4056,118.1681,118.2726,39646.0
2023-03-22 12:00:00,124.54,124.54,123.94,123.95,54295.0,118.2916,118.2916,117.7217,117.7312,54295.0
2023-03-22 12:10:00,123.95,123.99,123.69,123.87,55346.0,117.7312,117.7692,117.4842,117.6552,55346.0
2023-03-22 12:20:00,123.87,123.88,123.52,123.7,45400.0,117.6552,117.6647,117.3227,117.4937,45400.0
2023-03-22 12:30:00,123.68,123.78,123.49,123.72,35942.0,117.4747,117.5697,117.2943,117.5127,35942.0
2023-03-22 12:40:00,123.74,123.83,123.55,123.67,41293.0,117.5317,117.6172,117.3512,117.4652,41293.0
2023-03-22 12:50:00,123.66,123.74,123.53,123.64,35864.0,117.4557,117.5317,117.3322,117.4367,35864.0
2023-03-22 13:00:00,123.62,123.62,123.32,123.45,20216.0,117.4177,117.4177,117.1328,117.2563,20216.0
2023-03-22 13:10:00,123.43,123.6,123.4,123.57,29020.0,117.2373,117.3987,117.2088,117.3702,29020.0
2023-03-22 13:20:00,123.58,123.77,123.56,123.77,18403.0,117.3797,117.5602,117.3607,117.5602,18403.0
2023-03-22 13:30:00,123.77,123.98,123.76,123.97,52012.0,117.5602,117.7597,117.5507,117.7502,52012.0
2023-03-22 13:40:00,123.97,124.1,123.92,123.96,53217.0,117.7502,117.8736,117.7027,117.7407,53217.0
2023-03-22 13:50:00,123.97,124.36,123.97,124.35,57172.0,117.7502,118.1206,117.7502,118.1111,57172.0
2023-03-22 14:00:00,124.33,125.43,124.25,124.86,142652.0,118.0921,119.1369,118.0161,118.5955,142652.0
2023-03-22 14:10:00,124.88,125.08,124.39,125.03,99268.0,118.6145,118.8045,118.1491,118.757,99268.0
2023-03-22 14:20:00,125.04,125.06,124.57,124.92,41265.0,118.7665,118.7855,118.3201,118.6525,41265.0
2023-03-22 14:30:00,124.95,125.31,123.72,124.54,113038.0,118.681,119.0229,117.5127,118.2916,113038.0
2023-03-22 14:40:00,124.55,126.17,124.55,125.88,119280.0,118.3011,119.8398,118.3011,119.5643,119280.0
2023-03-22 14:50:00,125.91,126.24,124.6,124.6,114680.0,119.5928,119.9063,118.3486,118.3486,114680.0
2023-03-22 15:00:00,124.53,124.81,123.33,123.7,139609.0,118.2821,118.548,117.1423,117.4937,139609.0
2023-03-22 15:10:00,123.82,124.78,123.49,124.51,114311.0,117.6077,118.5195,117.2943,118.2631,114311.0
2023-03-22 15:20:00,124.5,125.26,124.38,124.9,84358.0,118.2536,118.9754,118.1396,118.6335,84358.0
2023-03-22 15:30:00,124.92,124.98,123.76,123.89,67808.0,118.6525,118.7095,117.5507,117.6742,67808.0
2023-03-22 15:40:00,123.93,124.2,123.2,123.34,98823.0,117.7122,117.9686,117.0188,117.1518,98823.0
2023-03-22 15:50:00,123.3,123.33,121.87,121.93,725340.0,117.1138,117.1423,115.7555,115.8125,725340.0
2023-03-23 09:30:00,123.89,124.7,123.84,124.5,264620.0,117.6742,118.4435,117.6267,118.2536,264620.0
2023-03-23 09:40:00,124.44,124.84,124.09,124.23,92220.0,118.1966,118.5765,117.8642,117.9971,92220.0
2023-03-23 09:50:00,124.34,124.83,124.08,124.65,178785.0,118.1016,118.567,117.8547,118.3961,178785.0
2023-03-23 10:00:00,124.71,125.03,124.65,124.9,113120.0,118.453,118.757,118.3961,118.6335,113120.0
2023-03-23 10:10:00,124.91,125.58,124.84,125.19,259073.0,118.643,119.2794,118.5765,118.909,259073.0
2023-03-23 10:20:00,125.2,125.34,124.79,125.1,64499.0,118.9185,119.0514,118.529,118.8235,64499.0
2023-03-23 10:30:00,125.05,125.12,124.76,125.03,78474.0,118.776,118.8425,118.5005,118.757,78474.0
2023-03-23 10:40:00,125.02,125.46,124.91,125.38,60292.0,118.7475,119.1654,118.643,119.0894,60292.0
2023-03-23 10:50:00,125.39,125.45,125.04,125.13,74193.0,119.0989,119.1559,118.7665,118.852,74193.0
2023-03-23 11:00:00,125.13,125.81,125.13,125.62,79900.0,118.852,119.4979,118.852,119.3174,79900.0
2023-03-23 11:10:00,125.61,125.81,125.41,125.48,73948.0,119.3079,119.4979,119.1179,119.1844,73948.0
2023-03-23 11:20:00,125.51,125.81,125.32,125.36,43681.0,119.2129,119.4979,119.0324,119.0704,43681.0
2023-03-23 11:30:00,125.37,125.89,125.29,125.71,71291.0,119.0799,119.5738,119.0039,119.4029,71291.0
2023-03-23 11:40:00,125.73,125.85,125.29,125.81,55687.0,119.4219,119.5358,119.0039,119.4979,55687.0
2023-03-23 11:50:00,125.79,126.07,125.69,125.76,66295.0,119.4789,119.7448,119.3839,119.4504,66295.0
2023-03-23 12:00:00,125.77,125.87,125.62,125.83,48639.0,119.4599,119.5548,119.3174,119.5169,48639.0
2023-03-23 12:10:00,125.82,125.82,125.22,125.42,81907.0,119.5074,119.5074,118.9375,119.1274,81907.0
2023-03-23 12:20:00,125.4,125.56,125.16,125.38,55950.0,119.1084,119.2604,118.8805,119.0894,55950.0
2023-03-23 12:30:00,125.41,125.68,125.34,125.39,49201.0,119.1179,119.3744,119.0514,119.0989,49201.0
2023-03-23 12:40:00,125.38,125.46,124.93,125.27,60511.0,119.0894,119.1654,118.662,118.9849,60511.0
2023-03-23 12:50:00,125.29,125.33,124.96,125.03,39241.0,119.0039,119.0419,118.6905,118.757,39241.0
2023-03-23 13:00:00,125.02,125.35,124.89,124.99,37069.0,118.7475,119.0609,118.624,118.719,37069.0
2023-03-23 13:10:00,125.02,127.0,124.6,124.73,108847.0,118.7475,120.6281,118.3486,118.472,108847.0
2023-03-23 13:20:00,124.72,125.0,124.45,124.67,80163.0,118.4625,118.7285,118.2061,118.4151,80163.0
2023-03-23 13:30:00,124.68,124.83,124.57,124.75,27015.0,118.4245,118.567,118.3201,118.491,27015.0
2023-03-23 13:40:00,124.74,124.91,124.44,124.56,40739.0,118.4815,118.643,118.1966,118.3106,40739.0
2023-03-23 13:50:00,124.6,124.86,124.06,124.1,70996.0,118.3486,118.5955,117.8357,117.8736,70996.0
2023-03-23 14:00:00,124.11,124.33,123.76,123.8,49396.0,117.8831,118.0921,117.5507,117.5887,49396.0
2023-03-23 14:10:00,123.79,124.06,123.69,123.8,35810.0,117.5792,117.8357,117.4842,117.5887,35810.0
2023-03-23 14:20:00,123.8,123.83,123.06,123.06,56814.0,117.5887,117.6172,116.8858,116.8858,56814.0
2023-03-23 14:30:00,123.05,123.21,122.69,122.69,108104.0,116.8763,117.0283,116.5344,116.5344,108104.0
2023-03-23 14:40:00,122.72,123.0,122.2,122.42,197746.0,116.5629,116.8288,116.069,116.2779,197746.0
2023-03-23 14:50:00,122.45,122.9,122.1,122.88,101316.0,116.3064,116.7339,115.974,116.7149,101316.0
2023-03-23 15:00:00,122.89,123.79,122.67,123.27,160322.0,116.7244,117.5792,116.5154,117.0853,160322.0
2023-03-23 15:10:00,123.28,123.52,122.78,122.83,91990.0,117.0948,117.3227,116.6199,116.6674,91990.0
2023-03-23 15:20:00,122.82,123.53,122.47,123.3,89543.0,116.6579,117.3322,116.3254,117.1138,89543.0
2023-03-23 15:30:00,123.29,123.81,122.97,123.59,81165.0,117.1043,117.5982,116.8003,117.3892,81165.0
2023-03-23 15:40:00,123.56,124.35,123.44,124.04,101385.0,117.3607,118.1111,117.2468,117.8167,101385.0
2023-03-23 15:50:00,124.05,124.69,124.05,124.12,457857.0,117.8262,118.434,117.8262,117.8926,457857.0
2023-03-24 09:30:00,123.59,123.63,122.56,123.08,127400.0,117.3892,117.4272,116.4109,116.9048,127400.0
2023-03-24 09:40:00,123.02,123.06,122.25,122.79,93570.0,116.8478,116.8858,116.1165,116.6294,93570.0
2023-03-24 09:50:00,122.79,123.87,122.77,123.82,63803.0,116.6294,117.6552,116.6104,117.6077,63803.0
2023-03-24 10:00:00,123.88,124.18,123.55,123.73,109897.0,117.6647,117.9496,117.3512,117.5222,109897.0
2023-03-24 10:10:00,123.73,124.49,123.62,123.76,124150.0,117.5222,118.2441,117.4177,117.5507,124150.0
2023-03-24 10:20:00,123.79,124.0,123.12,123.8,95131.0,117.5792,117.7787,116.9428,117.5887,95131.0
2023-03-24 10:30:00,123.81,124.0,123.53,123.71,52335.0,117.5982,117.7787,117.3322,117.5032,52335.0
2023-03-24 10:40:00,123.68,123.84,123.41,123.64,67564.0,117.4747,117.6267,117.2183,117.4367,67564.0
2023-03-24 10:50:00,123.56,123.61,123.21,123.44,42235.0,117.3607,117.4082,117.0283,117.2468,42235.0
2023-03-24 11:00:00,123.41,123.5,122.79,122.85,65522.0,117.2183,117.3038,116.6294,116.6864,65522.0
2023-03-24 11:10:00,122.84,122.84,122.46,122.55,60097.0,116.6769,116.6769,116.3159,116.4014,60097.0
2023-03-24 11:20:00,122.54,122.82,122.48,122.62,41088.0,116.3919,116.6579,116.3349,116.4679,41088.0
2023-03-24 11:30:00,122.63,122.8,122.29,122.73,69279.0,116.4774,116.6389,116.1545,116.5724,69279.0
2023-03-24 11:40:00,122.79,123.57,122.75,123.26,68712.0,116.6294,117.3702,116.5914,117.0758,68712.0
2023-03-24 11:50:00,123.17,123.76,123.02,123.52,56347.0,116.9903,117.5507,116.8478,117.3227,56347.0
2023-03-24 12:00:00,123.54,123.94,123.06,123.06,65040.0,117.3417,117.7217,116.8858,116.8858,65040.0
2023-03-24 12:10:00,123.09,123.13,122.62,122.67,82547.0,116.9143,116.9523,116.4679,116.5154,82547.0
2023-03-24 12:20:00,122.65,122.83,122.55,122.82,52288.0,116.4964,116.6674,116.4014,116.6579,52288.0
2023-03-24 12:30:00,122.81,123.11,122.79,123.05,25123.0,116.6484,116.9333,116.6294,116.8763,25123.0
2023-03-24 12:40:00,123.06,123.54,122.91,123.46,38673.0,116.8858,117.3417,116.7434,117.2658,38673.0
2023-03-24 12:50:00,123.46,123.56,123.21,123.29,37194.0,117.2658,117.3607,117.0283,117.1043,37194.0
2023-03-24 13:00:00,123.36,123.45,123.13,123.24,44627.0,117.1708,117.2563,116.9523,117.0568,44627.0
2023-03-24 13:10:00,123.23,123.51,123.15,123.36,24060.0,117.0473,117.3133,116.9713,117.1708,24060.0
2023-03-24 13:20:00,123.37,123.87,123.32,123.5,51635.0,117.1803,117.6552,117.1328,117.3038,51635.0
2023-03-24 13:30:00,123.56,123.89,123.46,123.77,35542.0,117.3607,117.6742,117.2658,117.5602,35542.0
2023-03-24 13:40:00,123.78,123.86,123.29,123.29,31976.0,117.5697,117.6457,117.1043,117.1043,31976.0
2023-03-24 13:50:00,123.32,123.34,123.08,123.32,25488.0,117.1328,117.1518,116.9048,117.1328,25488.0
2023-03-24 14:00:00,123.35,123.64,123.3,123.54,34475.0,117.1613,117.4367,117.1138,117.3417,34475.0
2023-03-24 14:10:00,123.52,123.91,123.46,123.76,85253.0,117.3227,117.6932,117.2658,117.5507,85253.0
2023-03-24 14:20:00,123.8,123.91,123.69,123.84,52406.0,117.5887,117.6932,117.4842,117.6267,52406.0
2023-03-24 14:30:00,123.84,124.16,123.79,123.96,63765.0,117.6267,117.9306,117.5792,117.7407,63765.0
2023-03-24 14:40:00,123.96,124.2,123.88,124.08,32464.0,117.7407,117.9686,117.6647,117.8547,32464.0
2023-03-24 14:50:00,124.08,124.09,123.84,124.07,48495.0,117.8547,117.8642,117.6267,117.8452,48495.0
2023-03-24 15:00:00,124.08,124.13,123.8,123.98,54504.0,117.8547,117.9021,117.5887,117.7597,54504.0
2023-03-24 15:10:00,123.98,124.44,123.92,124.4,62763.0,117.7597,118.1966,117.7027,118.1586,62763.0
2023-03-24 15:20:00,124.39,124.71,124.31,124.44,111501.0,118.1491,118.453,118.0731,118.1966,111501.0
2023-03-24 15:30:00,124.46,124.65,124.28,124.45,102363.0,118.2156,118.3961,118.0446,118.2061,102363.0
2023-03-24 15:40:00,124.46,124.6,124.26,124.42,133354.0,118.2156,118.3486,118.0256,118.1776,133354.0
2023-03-24 15:50:00,124.4,124.93,124.26,124.77,791579.0,118.1586,118.662,118.0256,118.51,791579.0
2023-03-27 09:30:00,125.69,126.06,125.21,125.21,216329.0,119.3839,119.7353,118.928,118.928,216329.0
2023-03-27 09:40:00,125.24,125.65,124.94,125.27,66809.0,118.9565,119.3459,118.6715,118.9849,66809.0
2023-03-27 09:50:00,125.3,125.82,125.05,125.23,92870.0,119.0134,119.5074,118.776,118.947,92870.0
2023-03-27 10:00:00,125.22,125.39,125.05,125.25,75865.0,118.9375,119.0989,118.776,118.966,75865.0
2023-03-27 10:10:00,125.25,125.35,124.64,124.84,72948.0,118.966,119.0609,118.3866,118.5765,72948.0
2023-03-27 10:20:00,124.84,124.99,124.64,124.73,49620.0,118.5765,118.719,118.3866,118.472,49620.0
2023-03-27 10:30:00,124.74,124.74,124.43,124.73,32195.0,118.4815,118.4815,118.1871,118.472,32195.0
2023-03-27 10:40:00,124.76,124.83,124.46,124.57,48445.0,118.5005,118.567,118.2156,118.3201,48445.0
2023-03-27 10:50:00,124.58,124.92,124.37,124.4,30642.0,118.3296,118.6525,118.1301,118.1586,30642.0
2023-03-27 11:00:00,124.43,124.52,124.03,124.03,43333.0,118.1871,118.2726,117.8072,117.8072,43333.0
2023-03-27 11:10:00,124.01,124.35,123.94,124.13,53907.0,117.7882,118.1111,117.7217,117.9021,53907.0
2023-03-27 11:20:00,124.15,124.46,124.09,124.35,49869.0,117.9211,118.2156,117.8642,118.1111,49869.0
2023-03-27 11:30:00,124.34,124.49,124.25,124.35,46755.0,118.1016,118.2441,118.0161,118.1111,46755.0
2023-03-27 11:40:00,124.37,124.37,124.04,124.18,41888.0,118.1301,118.1301,117.8167,117.9496,41888.0
2023-03-27 11:50:00,124.17,124.25,123.77,123.9,35498.0,117.9401,118.0161,117.5602,117.6837,35498.0
2023-03-27 12:00:00,123.88,123.96,123.64,123.83,44717.0,117.6647,117.7407,117.4367,117.6172,44717.0
2023-03-27 12:10:00,123.86,124.22,123.76,124.18,39094.0,117.6457,117.9876,117.5507,117.9496,39094.0
2023-03-27 12:20:00,124.17,124.45,124.07,124.45,34902.0,117.9401,118.2061,117.8452,118.2061,34902.0
2023-03-27 12:30:00,124.44,124.51,123.97,123.97,28767.0,118.1966,118.2631,117.7502,117.7502,28767.0
2023-03-27 12:40:00,123.97,124.17,123.81,124.16,29974.0,117.7502,117.9401,117.5982,117.9306,29974.0
2023-03-27 12:50:00,124.18,124.28,124.11,124.26,35429.0,117.9496,118.0446,117.8831,118.0256,35429.0
2023-03-27 13:00:00,124.27,124.53,124.21,124.37,24791.0,118.0351,118.2821,117.9781,118.1301,24791.0
2023-03-27 13:10:00,124.34,124.38,124.14,124.28,22404.0,118.1016,118.1396,117.9116,118.0446,22404.0
2023-03-27 13:20:00,124.3,124.57,124.28,124.48,23975.0,118.0636,118.3201,118.0446,118.2346,23975.0
2023-03-27 13:30:00,124.5,124.64,124.45,124.52,48178.0,118.2536,118.3866,118.2061,118.2726,48178.0
2023-03-27 13:40:00,124.53,124.64,124.44,124.5,43647.0,118.2821,118.3866,118.1966,118.2536,43647.0
2023-03-27 13:50:00,124.49,124.56,124.22,124.22,26853.0,118.2441,118.3106,117.9876,117.9876,26853.0
2023-03-27 14:00:00,124.23,124.24,123.96,124.02,24935.0,117.9971,118.0066,117.7407,117.7977,24935.0
2023-03-27 14:10:00,124.02,124.28,124.01,124.28,27720.0,117.7977,118.0446,117.7882,118.0446,27720.0
2023-03-27 14:20:00,124.29,124.52,124.23,124.38,39391.0,118.0541,118.2726,117.9971,118.1396,39391.0
2023-03-27 14:30:00,124.39,124.76,124.39,124.67,33475.0,118.1491,118.5005,118.1491,118.4151,33475.0
2023-03-27 14:40:00,124.65,124.77,124.58,124.71,35461.0,118.3961,118.51,118.3296,118.453,35461.0
2023-03-27 14:50:00,124.73,124.74,124.61,124.72,34320.0,118.472,118.4815,118.3581,118.4625,34320.0
2023-03-27 15:00:00,124.73,124.84,124.36,124.38,40331.0,118.472,118.5765,118.1206,118.1396,40331.0
2023-03-27 15:10:00,124.39,124.53,124.32,124.36,43793.0,118.1491,118.2821,118.0826,118.1206,43793.0
2023-03-27 15:20:00,124.35,124.44,124.22,124.37,44739.0,118.1111,118.1966,117.9876,118.1301,44739.0
2023-03-27 15:30:00,124.36,124.36,123.83,123.95,53438.0,118.1206,118.1206,117.6172,117.7312,53438.0
2023-03-27 15:40:00,123.94,124.1,123.81,123.84,57924.0,117.7217,117.8736,117.5982,117.6267,57924.0
2023-03-27 15:50:00,123.84,123.96,123.32,123.6,515233.0,117.6267,117.7407,117.1328,117.3987,515233.0
2023-03-28 09:30:00,123.61,123.68,121.7,121.84,105888.0,117.4082,117.4747,115.5941,115.727,105888.0
2023-03-28 09:40:00,121.8,122.04,121.3,121.73,104119.0,115.689,115.917,115.2141,115.6226,104119.0
2023-03-28 09:50:00,121.74,121.96,121.41,121.5,51757.0,115.6321,115.841,115.3186,115.4041,51757.0
2023-03-28 10:00:00,121.48,121.69,121.23,121.65,56482.0,115.3851,115.5846,115.1476,115.5466,56482.0
2023-03-28 10:10:00,121.66,121.82,121.4,121.64,60483.0,115.5561,115.708,115.3091,115.5371,60483.0
2023-03-28 10:20:00,121.64,121.67,121.22,121.35,35719.0,115.5371,115.5656,115.1381,115.2616,35719.0
2023-03-28 10:30:00,121.38,121.39,120.58,120.91,117836.0,115.2901,115.2996,114.5303,114.8437,117836.0
2023-03-28 10:40:00,120.92,121.25,120.84,121.21,51551.0,114.8532,115.1666,114.7772,115.1286,51551.0
2023-03-28 10:50:00,121.22,121.38,121.13,121.24,87917.0,115.1381,115.2901,115.0527,115.1571,87917.0
2023-03-28 11:00:00,121.24,121.68,121.24,121.61,104936.0,115.1571,115.5751,115.1571,115.5086,104936.0
2023-03-28 11:10:00,121.61,121.75,121.42,121.66,51635.0,115.5086,115.6416,115.3281,115.5561,51635.0
2023-03-28 11:20:00,121.65,121.69,121.33,121.51,60721.0,115.5466,115.5846,115.2426,115.4136,60721.0
2023-03-28 11:30:00,121.51,121.87,121.46,121.83,48071.0,115.4136,115.7555,115.3661,115.7175,48071.0
2023-03-28 11:40:00,121.83,121.85,121.48,121.48,30806.0,115.7175,115.7365,115.3851,115.3851,30806.0
2023-03-28 11:50:00,121.47,121.61,121.22,121.41,93416.0,115.3756,115.5086,115.1381,115.3186,93416.0
2023-03-28 12:00:00,121.42,121.48,121.11,121.11,32395.0,115.3281,115.3851,115.0337,115.0337,32395.0
2023-03-28 12:10:00,121.12,121.17,120.56,120.66,64607.0,115.0432,115.0907,114.5113,114.6062,64607.0
2023-03-28 12:20:00,120.66,120.83,120.52,120.56,59989.0,114.6062,114.7677,114.4733,114.5113,59989.0
2023-03-28 12:30:00,120.56,120.92,120.37,120.77,75314.0,114.5113,114.8532,114.3308,114.7107,75314.0
2023-03-28 12:40:00,120.76,120.87,120.59,120.7,87570.0,114.7012,114.8057,114.5398,114.6442,87570.0
2023-03-28 12:50:00,120.66,120.7,120.47,120.7,72494.0,114.6062,114.6442,114.4258,114.6442,72494.0
2023-03-28 13:00:00,120.71,120.74,120.43,120.56,51883.0,114.6537,114.6822,114.3878,114.5113,51883.0
2023-03-28 13:10:00,120.57,120.84,120.38,120.83,39268.0,114.5208,114.7772,114.3403,114.7677,39268.0
2023-03-28 13:20:00,120.8,120.85,120.71,120.79,31785.0,114.7392,114.7867,114.6537,114.7297,31785.0
2023-03-28 13:30:00,120.78,120.84,120.25,120.34,64700.0,114.7202,114.7772,114.2168,114.3023,64700.0
2023-03-28 13:40:00,120.34,120.46,120.21,120.34,49047.0,114.3023,114.4163,114.1788,114.3023,49047.0
2023-03-28 13:50:00,120.37,120.39,120.21,120.33,40123.0,114.3308,114.3498,114.1788,114.2928,40123.0
2023-03-28 14:00:00,120.32,120.59,120.3,120.44,25354.0,114.2833,114.5398,114.2643,114.3973,25354.0
2023-03-28 14:10:00,120.44,120.63,120.43,120.51,29401.0,114.3973,114.5777,114.3878,114.4638,29401.0
2023-03-28 14:20:00,120.53,120.62,120.44,120.52,38541.0,114.4828,114.5682,114.3973,114.4733,38541.0
2023-03-28 14:30:00,120.54,120.59,120.38,120.41,37036.0,114.4923,114.5398,114.3403,114.3688,37036.0
2023-03-28 14:40:00,120.4,120.69,120.36,120.45,75160.0,114.3593,114.6347,114.3213,114.4068,75160.0
2023-03-28 14:50:00,120.46,120.6,120.39,120.54,46327.0,114.4163,114.5493,114.3498,114.4923,46327.0
2023-03-28 15:00:00,120.58,120.89,120.57,120.81,63065.0,114.5303,114.8247,114.5208,114.7487,63065.0
2023-03-28 15:10:00,120.81,120.93,120.66,120.66,71555.0,114.7487,114.8627,114.6062,114.6062,71555.0
2023-03-28 15:20:00,120.64,120.71,120.5,120.6,67385.0,114.5872,114.6537,114.4543,114.5493,67385.0
2023-03-28 15:30:00,120.6,120.81,120.34,120.64,133716.0,114.5493,114.7487,114.3023,114.5872,133716.0
2023-03-28 15:40:00,120.65,120.83,120.57,120.73,85579.0,114.5967,114.7677,114.5208,114.6727,85579.0
2023-03-28 15:50:00,120.77,121.42,120.65,121.36,425021.0,114.7107,115.3281,114.5967,115.2711,425021.0
2023-03-29 09:30:00,123.49,124.67,123.25,124.16,261849.0,117.2943,118.4151,117.0663,117.9306,261849.0
2023-03-29 09:40:00,124.25,125.2,123.88,125.01,155533.0,118.0161,118.9185,117.6647,118.738,155533.0
2023-03-29 09:50:00,125.0,125.01,124.47,124.53,86198.0,118.7285,118.738,118.2251,118.2821,86198.0
2023-03-29 10:00:00,124.6,124.78,124.36,124.7,69718.0,118.3486,118.5195,118.1206,118.4435,69718.0
2023-03-29 10:10:00,124.71,124.88,124.38,124.82,60925.0,118.453,118.6145,118.1396,118.5575,60925.0
2023-03-29 10:20:00,124.83,125.12,124.63,124.73,90611.0,118.567,118.8425,118.3771,118.472,90611.0
2023-03-29 10:30:00,124.74,124.79,124.2,124.3,53554.0,118.4815,118.529,117.9686,118.0636,53554.0
2023-03-29 10:40:00,124.3,124.33,123.78,123.88,53514.0,118.0636,118.0921,117.5697,117.6647,53514.0
2023-03-29 10:50:00,123.94,124.08,123.81,123.94,32951.0,117.7217,117.8547,117.5982,117.7217,32951.0
2023-03-29 11:00:00,123.98,124.39,123.95,124.33,59477.0,117.7597,118.1491,117.7312,118.0921,59477.0
2023-03-29 11:10:00,124.34,124.34,124.09,124.18,47372.0,118.1016,118.1016,117.8642,117.9496,47372.0
2023-03-29 11:20:00,124.17,124.39,124.16,124.24,56447.0,117.9401,118.1491,117.9306,118.0066,56447.0
2023-03-29 11:30:00,124.25,124.6,124.23,124.36,60288.0,118.0161,118.3486,117.9971,118.1206,60288.0
2023-03-29 11:40:00,124.36,124.51,124.32,124.49,34660.0,118.1206,118.2631,118.0826,118.2441,34660.0
2023-03-29 11:50:00,124.47,124.47,124.28,124.39,29379.0,118.2251,118.2251,118.0446,118.1491,29379.0
2023-03-29 12:00:00,124.4,124.43,124.06,124.13,52976.0,118.1586,118.1871,117.8357,117.9021,52976.0
2023-03-29 12:10:00,124.12,124.36,124.11,124.35,59708.0,117.8926,118.1206,117.8831,118.1111,59708.0
2023-03-29 12:20:00,124.35,124.56,124.35,124.36,39676.0,118.1111,118.3106,118.1111,118.1206,39676.0
2023-03-29 12:30:00,124.38,124.59,124.35,124.58,33960.0,118.1396,118.3391,118.1111,118.3296,33960.0
2023-03-29 12:40:00,124.59,124.59,124.25,124.38,23522.0,118.3391,118.3391,118.0161,118.1396,23522.0
2023-03-29 12:50:00,124.38,124.48,124.15,124.23,22382.0,118.1396,118.2346,117.9211,117.9971,22382.0
2023-03-29 13:00:00,124.25,124.55,124.15,124.51,43127.0,118.0161,118.3011,117.9211,118.2631,43127.0
2023-03-29 13:10:00,124.51,124.63,124.48,124.61,31966.0,118.2631,118.3771,118.2346,118.3581,31966.0
2023-03-29 13:20:00,124.6,124.65,124.39,124.63,37091.0,118.3486,118.3961,118.1491,118.3771,37091.0
2023-03-29 13:30:00,124.61,124.64,124.17,124.18,41692.0,118.3581,118.3866,117.9401,117.9496,41692.0
2023-03-29 13:40:00,124.18,124.42,124.12,124.39,39587.0,117.9496,118.1776,117.8926,118.1491,39587.0
2023-03-29 13:50:00,124.39,124.44,124.25,124.41,25904.0,118.1491,118.1966,118.0161,118.1681,25904.0
2023-03-29 14:00:00,124.41,124.54,124.25,124.42,32604.0,118.1681,118.2916,118.0161,118.1776,32604.0
2023-03-29 14:10:00,124.43,124.45,124.23,124.25,30208.0,118.1871,118.2061,117.9971,118.0161,30208.0
2023-03-29 14:20:00,124.23,124.52,124.16,124.5,24695.0,117.9971,118.2726,117.9306,118.2536,24695.0
2023-03-29 14:30:00,124.5,124.77,124.44,124.72,36953.0,118.2536,118.51,118.1966,118.4625,36953.0
2023-03-29 14:40:00,124.74,124.87,124.6,124.84,28116.0,118.4815,118.605,118.3486,118.5765,28116.0
2023-03-29 14:50:00,124.86,125.05,124.67,125.02,76158.0,118.5955,118.776,118.4151,118.7475,76158.0
2023-03-29 15:00:00,125.02,125.32,124.83,125.31,145570.0,118.7475,119.0324,118.567,119.0229,145570.0
2023-03-29 15:10:00,125.3,125.8,125.24,125.75,135097.0,119.0134,119.4884,118.9565,119.4409,135097.0
2023-03-29 15:20:00,125.77,125.96,125.59,125.82,128288.0,119.4599,119.6403,119.2889,119.5074,128288.0
2023-03-29 15:30:00,125.81,125.88,125.57,125.62,109200.0,119.4979,119.5643,119.2699,119.3174,109200.0
2023-03-29 15:40:00,125.61,125.67,125.47,125.64,117437.0,119.3079,119.3649,119.1749,119.3364,117437.0
2023-03-29 15:50:00,125.63,125.66,124.75,125.12,475805.0,119.3269,119.3554,118.491,118.8425,475805.0
2023-03-30 09:30:00,127.08,127.25,126.5,126.82,222859.0,120.7041,120.8656,120.1532,120.4572,222859.0
2023-03-30 09:40:00,126.89,127.19,126.63,127.16,129312.0,120.5237,120.8086,120.2767,120.7801,129312.0
2023-03-30 09:50:00,127.13,127.49,126.82,127.42,117501.0,120.7516,121.0936,120.4572,121.0271,117501.0
2023-03-30 10:00:00,127.42,127.6,126.9,127.14,112931.0,121.0271,121.198,120.5332,120.7611,112931.0
2023-03-30 10:10:00,127.1,127.19,126.72,127.13,102155.0,120.7231,120.8086,120.3622,120.7516,102155.0
2023-03-30 10:20:00,127.15,127.73,127.12,127.62,82493.0,120.7706,121.3215,120.7421,121.217,82493.0
2023-03-30 10:30:00,127.62,127.85,127.37,127.76,101215.0,121.217,121.4355,120.9796,121.35,101215.0
2023-03-30 10:40:00,127.76,127.96,127.49,127.5,105949.0,121.35,121.54,121.0936,121.1031,105949.0
2023-03-30 10:50:00,127.47,127.91,127.36,127.71,77826.0,121.0746,121.4925,120.9701,121.3025,77826.0
2023-03-30 11:00:00,127.75,128.18,127.75,128.15,112347.0,121.3405,121.7489,121.3405,121.7205,112347.0
2023-03-30 11:10:00,128.13,128.19,127.75,127.94,86723.0,121.7015,121.7584,121.3405,121.521,86723.0
2023-03-30 11:20:00,127.96,127.97,127.66,127.81,80280.0,121.54,121.5495,121.255,121.3975,80280.0
2023-03-30 11:30:00,127.78,127.78,127.41,127.47,60624.0,121.369,121.369,121.0176,121.0746,60624.0
2023-03-30 11:40:00,127.49,127.65,127.2,127.27,68939.0,121.0936,121.2455,120.8181,120.8846,68939.0
2023-03-30 11:50:00,127.3,127.73,127.24,127.63,52349.0,120.9131,121.3215,120.8561,121.2265,52349.0
2023-03-30 12:00:00,127.63,127.64,127.2,127.45,55738.0,121.2265,121.236,120.8181,121.0556,55738.0
2023-03-30 12:10:00,127.45,127.71,127.4,127.58,121801.0,121.0556,121.3025,121.0081,121.1791,121801.0
2023-03-30 12:20:00,127.6,127.84,127.4,127.68,72156.0,121.198,121.426,121.0081,121.274,72156.0
2023-03-30 12:30:00,127.67,127.73,127.18,127.19,66242.0,121.2645,121.3215,120.7991,120.8086,66242.0
2023-03-30 12:40:00,127.21,127.33,126.94,126.97,76611.0,120.8276,120.9416,120.5712,120.5997,76611.0
2023-03-30 12:50:00,126.96,127.3,126.91,127.09,67999.0,120.5902,120.9131,120.5427,120.7136,67999.0
2023-03-30 13:00:00,127.08,127.44,126.94,127.39,47065.0,120.7041,121.0461,120.5712,120.9986,47065.0
2023-03-30 13:10:00,127.36,127.41,127.11,127.41,60055.0,120.9701,121.0176,120.7326,121.0176,60055.0
2023-03-30 13:20:00,127.42,127.44,127.03,127.08,39224.0,121.0271,121.0461,120.6566,120.7041,39224.0
2023-03-30 13:30:00,127.07,127.1,126.57,126.58,56236.0,120.6946,120.7231,120.2197,120.2292,56236.0
2023-03-30 13:40:00,126.56,126.71,126.43,126.55,72278.0,120.2102,120.3527,120.0867,120.2007,72278.0
2023-03-30 13:50:00,126.56,126.85,126.52,126.66,60992.0,120.2102,120.4857,120.1722,120.3052,60992.0
2023-03-30 14:00:00,126.65,127.07,126.54,126.96,49040.0,120.2957,120.6946,120.1912,120.5902,49040.0
2023-03-30 14:10:00,126.95,127.0,126.83,126.95,30060.0,120.5807,120.6281,120.4667,120.5807,30060.0
2023-03-30 14:20:00,126.94,127.27,126.93,127.15,53739.0,120.5712,120.8846,120.5617,120.7706,53739.0
2023-03-30 14:30:00,127.16,127.39,127.0,127.0,50919.0,120.7801,120.9986,120.6281,120.6281,50919.0
2023-03-30 14:40:00,127.02,127.2,126.96,127.03,42942.0,120.6471,120.8181,120.5902,120.6566,42942.0
2023-03-30 14:50:00,126.97,127.23,126.93,127.18,62963.0,120.5997,120.8466,120.5617,120.7991,62963.0
2023-03-30 15:00:00,127.18,127.37,127.1,127.18,58909.0,120.7991,120.9796,120.7231,120.7991,58909.0
2023-03-30 15:10:00,127.17,127.26,127.02,127.07,52203.0,120.7896,120.8751,120.6471,120.6946,52203.0
2023-03-30 15:20:00,127.08,127.43,127.07,127.41,80900.0,120.7041,121.0366,120.6946,121.0176,80900.0
2023-03-30 15:30:00,127.39,127.51,127.25,127.33,89235.0,120.9986,121.1126,120.8656,120.9416,89235.0
2023-03-30 15:40:00,127.32,127.49,127.03,127.08,154079.0,120.9321,121.0936,120.6566,120.7041,154079.0
2023-03-30 15:50:00,127.09,127.6,127.07,127.34,661994.0,120.7136,121.198,120.6946,120.9511,661994.0
2023-03-31 09:30:00,126.42,126.96,126.29,126.73,141261.0,120.0772,120.5902,119.9538,120.3717,141261.0
2023-03-31 09:40:00,126.74,127.54,126.61,127.24,58058.0,120.3812,121.1411,120.2577,120.8561,58058.0
2023-03-31 09:50:00,127.27,127.27,126.7,126.7,45947.0,120.8846,120.8846,120.3432,120.3432,45947.0
2023-03-31 10:00:00,126.72,126.88,126.58,126.63,60600.0,120.3622,120.5142,120.2292,120.2767,60600.0
2023-03-31 10:10:00,126.6,126.97,126.5,126.81,38418.0,120.2482,120.5997,120.1532,120.4477,38418.0
2023-03-31 10:20:00,126.81,126.94,126.73,126.81,33334.0,120.4477,120.5712,120.3717,120.4477,33334.0
2023-03-31 10:30:00,126.77,127.13,126.76,127.11,35827.0,120.4097,120.7516,120.4002,120.7326,35827.0
2023-03-31 10:40:00,127.12,127.35,127.09,127.21,28707.0,120.7421,120.9606,120.7136,120.8276,28707.0
2023-03-31 10:50:00,127.2,127.23,127.04,127.17,27662.0,120.8181,120.8466,120.6661,120.7896,27662.0
2023-03-31 11:00:00,127.18,127.26,126.99,126.99,22869.0,120.7991,120.8751,120.6187,120.6187,22869.0
2023-03-31 11:10:00,127.02,127.22,126.93,127.12,40989.0,120.6471,120.8371,120.5617,120.7421,40989.0
2023-03-31 11:20:00,127.13,127.42,127.11,127.35,41924.0,120.7516,121.0271,120.7326,120.9606,41924.0
2023-03-31 11:30:00,127.38,127.48,127.33,127.4,37657.0,120.9891,121.0841,120.9416,121.0081,37657.0
2023-03-31 11:40:00,127.41,127.48,127.26,127.43,46026.0,121.0176,121.0841,120.8751,121.0366,46026.0
2023-03-31 11:50:00,127.42,127.64,127.42,127.61,34394.0,121.0271,121.236,121.0271,121.2075,34394.0
2023-03-31 12:00:00,127.6,127.79,127.51,127.78,47243.0,121.198,121.3785,121.1126,121.369,47243.0
2023-03-31 12:10:00,127.75,127.89,127.67,127.73,27515.0,121.3405,121.4735,121.2645,121.3215,27515.0
2023-03-31 12:20:00,127.74,127.97,127.72,127.92,57265.0,121.331,121.5495,121.312,121.502,57265.0
2023-03-31 12:30:00,127.91,127.91,127.58,127.64,95197.0,121.4925,121.4925,121.1791,121.236,95197.0
2023-03-31 12:40:00,127.63,127.82,127.61,127.7,62226.0,121.2265,121.407,121.2075,121.293,62226.0
2023-03-31 12:50:00,127.71,127.79,127.55,127.55,34850.0,121.3025,121.3785,121.1506,121.1506,34850.0
2023-03-31 13:00:00,127.55,127.57,127.38,127.46,36515.0,121.1506,121.1696,120.9891,121.0651,36515.0
2023-03-31 13:10:00,127.49,127.6,127.4,127.46,38423.0,121.0936,121.198,121.0081,121.0651,38423.0
2023-03-31 13:20:00,127.48,127.52,127.24,127.28,42476.0,121.0841,121.1221,120.8561,120.8941,42476.0
2023-03-31 13:30:00,127.29,127.37,127.18,127.32,34460.0,120.9036,120.9796,120.7991,120.9321,34460.0
2023-03-31 13:40:00,127.31,127.34,127.11,127.12,21936.0,120.9226,120.9511,120.7326,120.7421,21936.0
2023-03-31 13:50:00,127.13,127.16,126.95,127.06,62631.0,120.7516,120.7801,120.5807,120.6851,62631.0
2023-03-31 14:00:00,127.03,127.34,127.01,127.28,39856.0,120.6566,120.9511,120.6376,120.8941,39856.0
2023-03-31 14:10:00,127.29,127.44,127.27,127.3,25958.0,120.9036,121.0461,120.8846,120.9131,25958.0
2023-03-31 14:20:00,127.3,127.34,127.13,127.23,34813.0,120.9131,120.9511,120.7516,120.8466,34813.0
2023-03-31 14:30:00,127.22,127.32,127.11,127.26,34097.0,120.8371,120.9321,120.7326,120.8751,34097.0
2023-03-31 14:40:00,127.24,127.32,127.11,127.21,20417.0,120.8561,120.9321,120.7326,120.8276,20417.0
2023-03-31 14:50:00,127.2,127.35,127.16,127.31,23343.0,120.8181,120.9606,120.7801,120.9226,23343.0
2023-03-31 15:00:00,127.32,127.63,127.3,127.59,50846.0,120.9321,121.2265,120.9131,121.1885,50846.0
2023-03-31 15:10:00,127.6,127.8,127.54,127.79,51241.0,121.198,121.388,121.1411,121.3785,51241.0
2023-03-31 15:20:00,127.79,127.97,127.78,127.92,58724.0,121.3785,121.5495,121.369,121.502,58724.0
2023-03-31 15:30:00,127.91,127.96,127.39,127.39,125034.0,121.4925,121.54,120.9986,120.9986,125034.0
2023-03-31 15:40:00,127.39,127.43,127.0,127.08,140843.0,120.9986,121.0366,120.6281,120.7041,140843.0
2023-03-31 15:50:00,127.07,127.78,126.82,127.59,689485.0,120.6946,121.369,120.4572,121.1885,689485.0
2023-04-03 09:30:00,126.99,127.58,126.59,127.1,135422.0,120.6187,121.1791,120.2387,120.7231,135422.0
2023-04-03 09:40:00,127.08,127.11,126.77,127.03,39107.0,120.7041,120.7326,120.4097,120.6566,39107.0
2023-04-03 09:50:00,127.04,127.04,126.4,126.58,56987.0,120.6661,120.6661,120.0583,120.2292,56987.0
2023-04-03 10:00:00,126.56,126.98,126.21,126.25,74639.0,120.2102,120.6092,119.8778,119.9158,74639.0
2023-04-03 10:10:00,126.22,126.31,125.87,126.13,70418.0,119.8873,119.9728,119.5548,119.8018,70418.0
2023-04-03 10:20:00,126.13,126.78,126.12,126.68,45577.0,119.8018,120.4192,119.7923,120.3242,45577.0
2023-04-03 10:30:00,126.72,126.85,126.15,126.28,73553.0,120.3622,120.4857,119.8208,119.9443,73553.0
2023-04-03 10:40:00,126.3,126.39,125.8,125.84,66246.0,119.9633,120.0488,119.4884,119.5263,66246.0
2023-04-03 10:50:00,125.81,125.87,125.22,125.25,158066.0,119.4979,119.5548,118.9375,118.966,158066.0
2023-04-03 11:00:00,125.28,125.45,125.23,125.32,74676.0,118.9944,119.1559,118.947,119.0324,74676.0
2023-04-03 11:10:00,125.3,125.46,125.13,125.39,37203.0,119.0134,119.1654,118.852,119.0989,37203.0
2023-04-03 11:20:00,125.41,125.47,125.21,125.31,53787.0,119.1179,119.1749,118.928,119.0229,53787.0
2023-04-03 11:30:00,125.29,125.29,124.75,124.79,91947.0,119.0039,119.0039,118.491,118.529,91947.0
2023-04-03 11:40:00,124.81,124.91,124.57,124.89,49476.0,118.548,118.643,118.3201,118.624,49476.0
2023-04-03 11:50:00,124.92,124.92,124.39,124.44,108211.0,118.6525,118.6525,118.1491,118.1966,108211.0
2023-04-03 12:00:00,124.46,124.99,124.24,124.85,95070.0,118.2156,118.719,118.0066,118.586,95070.0
2023-04-03 12:10:00,124.87,124.95,124.72,124.76,60823.0,118.605,118.681,118.4625,118.5005,60823.0
2023-04-03 12:20:00,124.78,124.84,124.32,124.34,43019.0,118.5195,118.5765,118.0826,118.1016,43019.0
2023-04-03 12:30:00,124.33,124.53,124.25,124.25,60908.0,118.0921,118.2821,118.0161,118.0161,60908.0
2023-04-03 12:40:00,124.28,124.32,123.95,124.17,92418.0,118.0446,118.0826,117.7312,117.9401,92418.0
2023-04-03 12:50:00,124.16,124.16,123.87,123.87,83859.0,117.9306,117.9306,117.6552,117.6552,83859.0
2023-04-03 13:00:00,123.86,124.19,123.76,124.19,85158.0,117.6457,117.9591,117.5507,117.9591,85158.0
2023-04-03 13:10:00,124.21,124.24,123.83,123.92,53566.0,117.9781,118.0066,117.6172,117.7027,53566.0
2023-04-03 13:20:00,123.91,124.01,123.62,123.64,62875.0,117.6932,117.7882,117.4177,117.4367,62875.0
2023-04-03 13:30:00,123.63,124.05,123.6,123.86,58060.0,117.4272,117.8262,117.3987,117.6457,58060.0
2023-04-03 13:40:00,123.87,124.01,123.72,123.94,52782.0,117.6552,117.7882,117.5127,117.7217,52782.0
2023-04-03 13:50:00,123.96,124.18,123.89,124.15,46622.0,117.7407,117.9496,117.6742,117.9211,46622.0
2023-04-03 14:00:00,124.16,124.21,124.0,124.01,40120.0,117.9306,117.9781,117.7787,117.7882,40120.0
2023-04-03 14:10:00,124.01,124.23,123.99,124.21,55941.0,117.7882,117.9971,117.7692,117.9781,55941.0
2023-04-03 14:20:00,124.19,124.3,124.1,124.26,30094.0,117.9591,118.0636,117.8736,118.0256,30094.0
2023-04-03 14:30:00,124.24,124.51,124.18,124.46,49116.0,118.0066,118.2631,117.9496,118.2156,49116.0
2023-04-03 14:40:00,124.47,124.58,124.42,124.54,58453.0,118.2251,118.3296,118.1776,118.2916,58453.0
2023-04-03 14:50:00,124.54,124.7,124.51,124.59,36247.0,118.2916,118.4435,118.2631,118.3391,36247.0
2023-04-03 15:00:00,124.6,124.66,124.44,124.53,59002.0,118.3486,118.4056,118.1966,118.2821,59002.0
2023-04-03 15:10:00,124.54,124.65,124.39,124.47,93444.0,118.2916,118.3961,118.1491,118.2251,93444.0
2023-04-03 15:20:00,124.47,124.56,124.38,124.47,62635.0,118.2251,118.3106,118.1396,118.2251,62635.0
2023-04-03 15:30:00,124.48,124.65,124.42,124.43,87328.0,118.2346,118.3961,118.1776,118.1871,87328.0
2023-04-03 15:40:00,124.43,124.62,124.25,124.42,167692.0,118.1871,118.3676,118.0161,118.1776,167692.0
2023-04-03 15:50:00,124.42,124.88,124.26,124.75,483733.0,118.1776,118.6145,118.0256,118.491,483733.0
2023-04-04 09:30:00,124.85,125.17,124.7,124.79,119431.0,118.586,118.89,118.4435,118.529,119431.0
2023-04-04 09:40:00,124.77,124.78,123.76,124.29,101322.0,118.51,118.5195,117.5507,118.0541,101322.0
2023-04-04 09:50:00,124.26,124.85,124.26,124.74,77196.0,118.0256,118.586,118.0256,118.4815,77196.0
2023-04-04 10:00:00,124.8,125.14,124.74,124.92,81279.0,118.5385,118.8615,118.4815,118.6525,81279.0
2023-04-04 10:10:00,124.91,125.22,124.57,124.6,77060.0,118.643,118.9375,118.3201,118.3486,77060.0
2023-04-04 10:20:00,124.62,124.64,124.29,124.41,53220.0,118.3676,118.3866,118.0541,118.1681,53220.0
2023-04-04 10:30:00,124.45,124.9,124.45,124.55,35075.0,118.2061,118.6335,118.2061,118.3011,35075.0
2023-04-04 10:40:00,124.53,124.53,124.02,124.06,42181.0,118.2821,118.2821,117.7977,117.8357,42181.0
2023-04-04 10:50:00,124.06,124.29,123.97,124.11,50116.0,117.8357,118.0541,117.7502,117.8831,50116.0
2023-04-04 11:00:00,124.1,124.1,123.28,123.34,192224.0,117.8736,117.8736,117.0948,117.1518,192224.0
2023-04-04 11:10:00,123.35,123.41,123.09,123.15,103486.0,117.1613,117.2183,116.9143,116.9713,103486.0
2023-04-04 11:20:00,123.13,123.3,122.9,123.24,195631.0,116.9523,117.1138,116.7339,117.0568,195631.0
2023-04-04 11:30:00,123.23,123.42,122.84,122.9,102402.0,117.0473,117.2278,116.6769,116.7339,102402.0
2023-04-04 11:40:00,122.9,122.99,122.72,122.84,63596.0,116.7339,116.8193,116.5629,116.6769,63596.0
2023-04-04 11:50:00,122.84,122.98,122.68,122.72,59270.0,116.6769,116.8098,116.5249,116.5629,59270.0
2023-04-04 12:00:00,122.72,122.77,122.2,122.23,167813.0,116.5629,116.6104,116.069,116.0975,167813.0
2023-04-04 12:10:00,122.26,122.49,122.14,122.41,59905.0,116.126,116.3444,116.012,116.2684,59905.0
2023-04-04 12:20:00,122.42,122.89,122.34,122.67,44741.0,116.2779,116.7244,116.202,116.5154,44741.0
2023-04-04 12:30:00,122.66,122.82,122.63,122.66,36154.0,116.5059,116.6579,116.4774,116.5059,36154.0
2023-04-04 12:40:00,122.65,122.86,122.5,122.53,46140.0,116.4964,116.6959,116.3539,116.3824,46140.0
2023-04-04 12:50:00,122.53,122.77,122.48,122.7,48204.0,116.3824,116.6104,116.3349,116.5439,48204.0
2023-04-04 13:00:00,122.7,122.81,122.53,122.56,36897.0,116.5439,116.6484,116.3824,116.4109,36897.0
2023-04-04 13:10:00,122.56,122.8,122.37,122.76,53965.0,116.4109,116.6389,116.2304,116.6009,53965.0
2023-04-04 13:20:00,122.78,122.94,122.72,122.73,32139.0,116.6199,116.7718,116.5629,116.5724,32139.0
2023-04-04 13:30:00,122.72,122.92,122.62,122.9,43701.0,116.5629,116.7529,116.4679,116.7339,43701.0
2023-04-04 13:40:00,122.92,123.0,122.76,122.99,50911.0,116.7529,116.8288,116.6009,116.8193,50911.0
2023-04-04 13:50:00,122.99,123.13,122.94,123.01,38030.0,116.8193,116.9523,116.7718,116.8383,38030.0
2023-04-04 14:00:00,123.01,123.16,122.95,123.01,31288.0,116.8383,116.9808,116.7813,116.8383,31288.0
2023-04-04 14:10:00,123.02,123.17,122.96,123.02,40044.0,116.8478,116.9903,116.7908,116.8478,40044.0
2023-04-04 14:20:00,123.0,123.04,122.84,122.87,55471.0,116.8288,116.8668,116.6769,116.7054,55471.0
2023-04-04 14:30:00,122.85,122.87,122.6,122.83,51715.0,116.6864,116.7054,116.4489,116.6674,51715.0
2023-04-04 14:40:00,122.86,122.92,122.52,122.64,58785.0,116.6959,116.7529,116.3729,116.4869,58785.0
2023-04-04 14:50:00,122.68,122.73,122.22,122.25,63872.0,116.5249,116.5724,116.088,116.1165,63872.0
2023-04-04 15:00:00,122.22,122.37,121.9,121.93,98033.0,116.088,116.2304,115.784,115.8125,98033.0
2023-04-04 15:10:00,121.9,122.14,121.88,122.04,79219.0,115.784,116.012,115.765,115.917,79219.0
2023-04-04 15:20:00,122.03,122.17,121.81,121.82,68988.0,115.9075,116.0405,115.6985,115.708,68988.0
2023-04-04 15:30:00,121.83,122.23,121.82,122.2,101011.0,115.7175,116.0975,115.708,116.069,101011.0
2023-04-04 15:40:00,122.21,122.25,121.81,122.09,130811.0,116.0785,116.1165,115.6985,115.9645,130811.0
2023-04-04 15:50:00,122.02,122.41,121.96,122.38,416048.0,115.898,116.2684,115.841,116.2399,416048.0
2023-04-05 09:30:00,121.55,122.11,121.25,121.96,232315.0,115.4516,115.9835,115.1666,115.841,232315.0
2023-04-05 09:40:00,121.97,122.41,121.7,121.74,108020.0,115.8505,116.2684,115.5941,115.6321,108020.0
2023-04-05 09:50:00,121.75,122.33,121.45,122.11,77687.0,115.6416,116.1925,115.3566,115.9835,77687.0
2023-04-05 10:00:00,122.13,122.55,121.74,121.96,176391.0,116.0025,116.4014,115.6321,115.841,176391.0
2023-04-05 10:10:00,121.97,122.02,121.84,121.89,57576.0,115.8505,115.898,115.727,115.7745,57576.0
2023-04-05 10:20:00,121.93,122.57,121.9,122.16,89069.0,115.8125,116.4204,115.784,116.031,89069.0
2023-04-05 10:30:00,122.06,122.38,121.83,121.88,56315.0,115.936,116.2399,115.7175,115.765,56315.0
2023-04-05 10:40:00,121.85,121.99,121.48,121.93,113905.0,115.7365,115.8695,115.3851,115.8125,113905.0
2023-04-05 10:50:00,121.93,122.17,121.77,121.77,74774.0,115.8125,116.0405,115.6605,115.6605,74774.0
2023-04-05 11:00:00,121.75,121.88,121.47,121.81,106228.0,115.6416,115.765,115.3756,115.6985,106228.0
2023-04-05 11:10:00,121.8,122.16,121.57,121.58,175879.0,115.689,116.031,115.4706,115.4801,175879.0
2023-04-05 11:20:00,121.59,121.98,121.57,121.7,84290.0,115.4896,115.86,115.4706,115.5941,84290.0
2023-04-05 11:30:00,121.72,122.12,121.72,121.86,53395.0,115.6131,115.993,115.6131,115.746,53395.0
2023-04-05 11:40:00,121.87,122.03,121.61,121.86,59375.0,115.7555,115.9075,115.5086,115.746,59375.0
2023-04-05 11:50:00,121.85,121.94,121.65,121.92,39295.0,115.7365,115.822,115.5466,115.803,39295.0
2023-04-05 12:00:00,121.96,121.96,121.57,121.65,47225.0,115.841,115.841,115.4706,115.5466,47225.0
2023-04-05 12:10:00,121.66,121.78,121.48,121.73,53249.0,115.5561,115.67,115.3851,115.6226,53249.0
2023-04-05 12:20:00,121.73,121.74,121.32,121.51,52629.0,115.6226,115.6321,115.2331,115.4136,52629.0
2023-04-05 12:30:00,121.5,121.89,121.45,121.75,37705.0,115.4041,115.7745,115.3566,115.6416,37705.0
2023-04-05 12:40:00,121.74,121.84,121.63,121.68,36238.0,115.6321,115.727,115.5276,115.5751,36238.0
2023-04-05 12:50:00,121.67,122.06,121.63,121.9,45042.0,115.5656,115.936,115.5276,115.784,45042.0
2023-04-05 13:00:00,121.9,122.28,121.85,122.2,62599.0,115.784,116.145,115.7365,116.069,62599.0
2023-04-05 13:10:00,122.21,122.55,122.2,122.54,49948.0,116.0785,116.4014,116.069,116.3919,49948.0
2023-04-05 13:20:00,122.53,122.56,122.32,122.45,46159.0,116.3824,116.4109,116.183,116.3064,46159.0
2023-04-05 13:30:00,122.46,122.64,122.46,122.58,39812.0,116.3159,116.4869,116.3159,116.4299,39812.0
2023-04-05 13:40:00,122.59,122.74,122.3,122.34,59153.0,116.4394,116.5819,116.164,116.202,59153.0
2023-04-05 13:50:00,122.35,122.58,122.25,122.43,86143.0,116.2114,116.4299,116.1165,116.2874,86143.0
2023-04-05 14:00:00,122.4,123.12,122.38,122.97,108831.0,116.2589,116.9428,116.2399,116.8003,108831.0
2023-04-05 14:10:00,122.97,123.06,122.79,122.85,66213.0,116.8003,116.8858,116.6294,116.6864,66213.0
2023-04-05 14:20:00,122.85,122.85,122.6,122.66,41262.0,116.6864,116.6864,116.4489,116.5059,41262.0
2023-04-05 14:30:00,122.67,123.22,122.67,123.04,57286.0,116.5154,117.0378,116.5154,116.8668,57286.0
2023-04-05 14:40:00,123.01,123.18,122.85,123.02,56504.0,116.8383,116.9998,116.6864,116.8478,56504.0
2023-04-05 14:50:00,123.01,123.04,122.82,123.02,34159.0,116.8383,116.8668,116.6579,116.8478,34159.0
2023-04-05 15:00:00,123.04,123.06,122.77,122.8,246063.0,116.8668,116.8858,116.6104,116.6389,246063.0
2023-04-05 15:10:00,122.81,122.83,122.47,122.51,219023.0,116.6484,116.6674,116.3254,116.3634,219023.0
2023-04-05 15:20:00,122.48,122.87,122.42,122.77,82162.0,116.3349,116.7054,116.2779,116.6104,82162.0
2023-04-05 15:30:00,122.79,122.85,122.64,122.71,162973.0,116.6294,116.6864,116.4869,116.5534,162973.0
2023-04-05 15:40:00,122.7,123.0,122.58,122.83,197524.0,116.5439,116.8288,116.4299,116.6674,197524.0
2023-04-05 15:50:00,122.83,123.2,122.77,123.08,430396.0,116.6674,117.0188,116.6104,116.9048,430396.0
2023-04-06 09:30:00,122.33,122.39,121.05,121.3,305809.0,116.1925,116.2494,114.9767,115.2141,305809.0
2023-04-06 09:40:00,121.26,122.24,121.22,121.55,117754.0,115.1761,116.107,115.1381,115.4516,117754.0
2023-04-06 09:50:00,121.53,122.32,121.53,122.32,112724.0,115.4326,116.183,115.4326,116.183,112724.0
2023-04-06 10:00:00,122.33,123.61,122.27,123.35,130458.0,116.1925,117.4082,116.1355,117.1613,130458.0
2023-04-06 10:10:00,123.38,123.85,123.34,123.34,94001.0,117.1898,117.6362,117.1518,117.1518,94001.0
2023-04-06 10:20:00,123.29,123.35,123.04,123.14,94068.0,117.1043,117.1613,116.8668,116.9618,94068.0
2023-04-06 10:30:00,123.1,123.33,122.72,122.77,51862.0,116.9238,117.1423,116.5629,116.6104,51862.0
2023-04-06 10:40:00,122.78,122.88,122.47,122.6,46450.0,116.6199,116.7149,116.3254,116.4489,46450.0
2023-04-06 10:50:00,122.58,122.71,122.44,122.56,37140.0,116.4299,116.5534,116.2969,116.4109,37140.0
2023-04-06 11:00:00,122.61,122.91,122.52,122.82,34905.0,116.4584,116.7434,116.3729,116.6579,34905.0
2023-04-06 11:10:00,122.83,123.01,122.78,122.87,30527.0,116.6674,116.8383,116.6199,116.7054,30527.0
2023-04-06 11:20:00,122.91,123.01,122.75,122.76,58954.0,116.7434,116.8383,116.5914,116.6009,58954.0
2023-04-06 11:30:00,122.76,123.03,122.71,123.03,33448.0,116.6009,116.8573,116.5534,116.8573,33448.0
2023-04-06 11:40:00,123.06,123.42,123.0,123.27,98793.0,116.8858,117.2278,116.8288,117.0853,98793.0
2023-04-06 11:50:00,123.26,123.38,123.14,123.36,50255.0,117.0758,117.1898,116.9618,117.1708,50255.0
2023-04-06 12:00:00,123.38,123.69,123.26,123.34,31370.0,117.1898,117.4842,117.0758,117.1518,31370.0
2023-04-06 12:10:00,123.35,123.5,123.28,123.4,43553.0,117.1613,117.3038,117.0948,117.2088,43553.0
2023-04-06 12:20:00,123.4,123.46,123.33,123.38,22330.0,117.2088,117.2658,117.1423,117.1898,22330.0
2023-04-06 12:30:00,123.4,123.66,123.31,123.31,35901.0,117.2088,117.4557,117.1233,117.1233,35901.0
2023-04-06 12:40:00,123.31,123.37,123.14,123.2,35237.0,117.1233,117.1803,116.9618,117.0188,35237.0
2023-04-06 12:50:00,123.2,123.22,122.84,122.95,25273.0,117.0188,117.0378,116.6769,116.7813,25273.0
2023-04-06 13:00:00,122.95,123.26,122.85,123.19,35581.0,116.7813,117.0758,116.6864,117.0093,35581.0
2023-04-06 13:10:00,123.18,123.28,123.14,123.17,24314.0,116.9998,117.0948,116.9618,116.9903,24314.0
2023-04-06 13:20:00,123.19,123.29,123.15,123.18,21831.0,117.0093,117.1043,116.9713,116.9998,21831.0
2023-04-06 13:30:00,123.2,123.45,123.08,123.41,47383.0,117.0188,117.2563,116.9048,117.2183,47383.0
2023-04-06 13:40:00,123.42,123.53,123.3,123.48,27678.0,117.2278,117.3322,117.1138,117.2848,27678.0
2023-04-06 13:50:00,123.51,123.62,123.35,123.44,45008.0,117.3133,117.4177,117.1613,117.2468,45008.0
2023-04-06 14:00:00,123.46,123.55,123.36,123.47,27012.0,117.2658,117.3512,117.1708,117.2753,27012.0
2023-04-06 14:10:00,123.49,123.5,123.34,123.4,26816.0,117.2943,117.3038,117.1518,117.2088,26816.0
2023-04-06 14:20:00,123.39,123.45,123.29,123.37,38565.0,117.1993,117.2563,117.1043,117.1803,38565.0
2023-04-06 14:30:00,123.38,123.47,123.36,123.39,22703.0,117.1898,117.2753,117.1708,117.1993,22703.0
2023-04-06 14:40:00,123.39,123.59,123.37,123.46,31628.0,117.1993,117.3892,117.1803,117.2658,31628.0
2023-04-06 14:50:00,123.47,123.54,123.26,123.26,34290.0,117.2753,117.3417,117.0758,117.0758,34290.0
2023-04-06 15:00:00,123.28,123.38,123.24,123.27,35191.0,117.0948,117.1898,117.0568,117.0853,35191.0
2023-04-06 15:10:00,123.28,123.3,123.04,123.11,38977.0,117.0948,117.1138,116.8668,116.9333,38977.0
2023-04-06 15:20:00,123.08,123.31,123.05,123.27,33140.0,116.9048,117.1233,116.8763,117.0853,33140.0
2023-04-06 15:30:00,123.29,123.4,123.25,123.25,44975.0,117.1043,117.2088,117.0663,117.0663,44975.0
2023-04-06 15:40:00,123.25,123.33,123.19,123.31,57771.0,117.0663,117.1423,117.0093,117.1233,57771.0
2023-04-06 15:50:00,123.31,123.31,122.91,123.0,314636.0,117.1233,117.1233,116.7434,116.8288,314636.0
2023-04-10 09:30:00,121.8,122.5,121.67,122.45,117281.0,115.689,116.3539,115.5656,116.3064,117281.0
2023-04-10 09:40:00,122.36,122.87,122.31,122.58,60706.0,116.2209,116.7054,116.1735,116.4299,60706.0
2023-04-10 09:50:00,122.59,122.88,122.44,122.75,59889.0,116.4394,116.7149,116.2969,116.5914,59889.0
2023-04-10 10:00:00,122.75,123.01,122.67,122.92,74265.0,116.5914,116.8383,116.5154,116.7529,74265.0
2023-04-10 10:10:00,122.92,123.43,122.78,123.36,81642.0,116.7529,117.2373,116.6199,117.1708,81642.0
2023-04-10 10:20:00,123.32,123.33,122.78,122.94,38923.0,117.1328,117.1423,116.6199,116.7718,38923.0
2023-04-10 10:30:00,122.96,123.65,122.96,123.5,59326.0,116.7908,117.4462,116.7908,117.3038,59326.0
2023-04-10 10:40:00,123.48,123.62,123.25,123.58,74232.0,117.2848,117.4177,117.0663,117.3797,74232.0
2023-04-10 10:50:00,123.55,123.61,123.34,123.35,39026.0,117.3512,117.4082,117.1518,117.1613,39026.0
2023-04-10 11:00:00,123.36,123.68,123.29,123.61,40292.0,117.1708,117.4747,117.1043,117.4082,40292.0
2023-04-10 11:10:00,123.61,123.89,123.61,123.65,41328.0,117.4082,117.6742,117.4082,117.4462,41328.0
2023-04-10 11:20:00,123.64,123.77,123.45,123.76,39908.0,117.4367,117.5602,117.2563,117.5507,39908.0
2023-04-10 11:30:00,123.76,123.76,123.52,123.59,39525.0,117.5507,117.5507,117.3227,117.3892,39525.0
2023-04-10 11:40:00,123.58,123.7,123.48,123.53,45848.0,117.3797,117.4937,117.2848,117.3322,45848.0
2023-04-10 11:50:00,123.54,123.57,123.26,123.32,39774.0,117.3417,117.3702,117.0758,117.1328,39774.0
2023-04-10 12:00:00,123.31,123.32,122.94,123.2,43900.0,117.1233,117.1328,116.7718,117.0188,43900.0
2023-04-10 12:10:00,123.19,123.22,122.93,123.19,39536.0,117.0093,117.0378,116.7624,117.0093,39536.0
2023-04-10 12:20:00,123.19,123.47,123.19,123.35,38989.0,117.0093,117.2753,117.0093,117.1613,38989.0
2023-04-10 12:30:00,123.37,123.91,123.37,123.83,50405.0,117.1803,117.6932,117.1803,117.6172,50405.0
2023-04-10 12:40:00,123.78,124.08,123.74,124.06,44400.0,117.5697,117.8547,117.5317,117.8357,44400.0
2023-04-10 12:50:00,124.1,124.13,123.88,124.0,40778.0,117.8736,117.9021,117.6647,117.7787,40778.0
2023-04-10 13:00:00,124.04,124.15,123.97,124.08,22064.0,117.8167,117.9211,117.7502,117.8547,22064.0
2023-04-10 13:10:00,124.1,124.21,124.06,124.07,21909.0,117.8736,117.9781,117.8357,117.8452,21909.0
2023-04-10 13:20:00,124.02,124.13,123.95,124.11,30566.0,117.7977,117.9021,117.7312,117.8831,30566.0
2023-04-10 13:30:00,124.13,124.14,123.95,124.01,39698.0,117.9021,117.9116,117.7312,117.7882,39698.0
2023-04-10 13:40:00,124.01,124.18,123.81,124.07,44584.0,117.7882,117.9496,117.5982,117.8452,44584.0
2023-04-10 13:50:00,124.03,124.09,123.9,123.95,31696.0,117.8072,117.8642,117.6837,117.7312,31696.0
2023-04-10 14:00:00,123.97,124.15,123.82,124.02,29445.0,117.7502,117.9211,117.6077,117.7977,29445.0
2023-04-10 14:10:00,124.02,124.32,123.96,124.24,41417.0,117.7977,118.0826,117.7407,118.0066,41417.0
2023-04-10 14:20:00,124.23,124.3,124.09,124.09,27383.0,117.9971,118.0636,117.8642,117.8642,27383.0
2023-04-10 14:30:00,124.09,124.2,124.0,124.07,37760.0,117.8642,117.9686,117.7787,117.8452,37760.0
2023-04-10 14:40:00,124.07,124.1,123.89,123.98,41393.0,117.8452,117.8736,117.6742,117.7597,41393.0
2023-04-10 14:50:00,123.97,124.53,123.97,124.51,62308.0,117.7502,118.2821,117.7502,118.2631,62308.0
2023-04-10 15:00:00,124.51,124.58,124.27,124.46,44049.0,118.2631,118.3296,118.0351,118.2156,44049.0
2023-04-10 15:10:00,124.48,124.48,124.3,124.4,42753.0,118.2346,118.2346,118.0636,118.1586,42753.0
2023-04-10 15:20:00,124.4,124.43,124.26,124.34,51775.0,118.1586,118.1871,118.0256,118.1016,51775.0
2023-04-10 15:30:00,124.34,124.46,124.24,124.33,59400.0,118.1016,118.2156,118.0066,118.0921,59400.0
2023-04-10 15:40:00,124.34,124.45,124.23,124.41,66258.0,118.1016,118.2061,117.9971,118.1681,66258.0
2023-04-10 15:50:00,124.4,124.42,124.06,124.28,469307.0,118.1586,118.1776,117.8357,118.0446,469307.0
2023-04-11 09:30:00,125.25,125.25,124.32,124.65,160878.0,118.966,118.966,118.0826,118.3961,160878.0
2023-04-11 09:40:00,124.67,124.75,123.97,124.0,89320.0,118.4151,118.491,117.7502,117.7787,89320.0
2023-04-11 09:50:00,124.0,124.34,123.8,124.04,121019.0,117.7787,118.1016,117.5887,117.8167,121019.0
2023-04-11 10:00:00,124.05,124.4,124.0,124.36,116361.0,117.8262,118.1586,117.7787,118.1206,116361.0
2023-04-11 10:10:00,124.37,124.48,124.05,124.2,47868.0,118.1301,118.2346,117.8262,117.9686,47868.0
2023-04-11 10:20:00,124.2,124.91,124.19,124.78,88714.0,117.9686,118.643,117.9591,118.5195,88714.0
2023-04-11 10:30:00,124.78,124.78,124.29,124.51,80795.0,118.5195,118.5195,118.0541,118.2631,80795.0
2023-04-11 10:40:00,124.51,124.68,124.12,124.51,107345.0,118.2631,118.4245,117.8926,118.2631,107345.0
2023-04-11 10:50:00,124.53,124.61,124.17,124.29,50540.0,118.2821,118.3581,117.9401,118.0541,50540.0
2023-04-11 11:00:00,124.27,124.42,124.14,124.26,46867.0,118.0351,118.1776,117.9116,118.0256,46867.0
2023-04-11 11:10:00,124.26,124.77,124.18,124.76,55291.0,118.0256,118.51,117.9496,118.5005,55291.0
2023-04-11 11:20:00,124.75,124.78,124.43,124.44,51892.0,118.491,118.5195,118.1871,118.1966,51892.0
2023-04-11 11:30:00,124.43,124.47,124.01,124.2,64337.0,118.1871,118.2251,117.7882,117.9686,64337.0
2023-04-11 11:40:00,124.21,124.28,124.01,124.17,71910.0,117.9781,118.0446,117.7882,117.9401,71910.0
2023-04-11 11:50:00,124.17,124.2,124.05,124.1,46402.0,117.9401,117.9686,117.8262,117.8736,46402.0
2023-04-11 12:00:00,124.11,124.17,124.03,124.16,48425.0,117.8831,117.9401,117.8072,117.9306,48425.0
2023-04-11 12:10:00,124.15,124.36,123.94,123.99,38267.0,117.9211,118.1206,117.7217,117.7692,38267.0
2023-04-11 12:20:00,123.99,124.1,123.78,124.0,36061.0,117.7692,117.8736,117.5697,117.7787,36061.0
2023-04-11 12:30:00,124.02,124.05,123.62,123.72,38519.0,117.7977,117.8262,117.4177,117.5127,38519.0
2023-04-11 12:40:00,123.73,123.89,123.68,123.85,21871.0,117.5222,117.6742,117.4747,117.6362,21871.0
2023-04-11 12:50:00,123.84,123.92,123.76,123.83,26091.0,117.6267,117.7027,117.5507,117.6172,26091.0
2023-04-11 13:00:00,123.86,123.89,123.74,123.77,32332.0,117.6457,117.6742,117.5317,117.5602,32332.0
2023-04-11 13:10:00,123.74,123.82,123.62,123.71,25796.0,117.5317,117.6077,117.4177,117.5032,25796.0
2023-04-11 13:20:00,123.71,123.96,123.7,123.91,27439.0,117.5032,117.7407,117.4937,117.6932,27439.0
2023-04-11 13:30:00,123.91,124.05,123.89,124.0,32623.0,117.6932,117.8262,117.6742,117.7787,32623.0
2023-04-11 13:40:00,124.01,124.15,123.95,124.12,44983.0,117.7882,117.9211,117.7312,117.8926,44983.0
2023-04-11 13:50:00,124.14,124.25,124.04,124.23,41673.0,117.9116,118.0161,117.8167,117.9971,41673.0
2023-04-11 14:00:00,124.25,124.27,124.14,124.23,27449.0,118.0161,118.0351,117.9116,117.9971,27449.0
2023-04-11 14:10:00,124.2,124.23,124.02,124.2,39940.0,117.9686,117.9971,117.7977,117.9686,39940.0
2023-04-11 14:20:00,124.21,124.4,124.19,124.4,35402.0,117.9781,118.1586,117.9591,118.1586,35402.0
2023-04-11 14:30:00,124.4,124.47,124.25,124.38,34922.0,118.1586,118.2251,118.0161,118.1396,34922.0
2023-04-11 14:40:00,124.37,124.49,124.37,124.44,31401.0,118.1301,118.2441,118.1301,118.1966,31401.0
2023-04-11 14:50:00,124.42,124.5,124.36,124.48,54080.0,118.1776,118.2536,118.1206,118.2346,54080.0
2023-04-11 15:00:00,124.49,124.52,124.27,124.36,43576.0,118.2441,118.2726,118.0351,118.1206,43576.0
2023-04-11 15:10:00,124.35,124.57,124.32,124.5,39100.0,118.1111,118.3201,118.0826,118.2536,39100.0
2023-04-11 15:20:00,124.5,124.58,124.37,124.49,34542.0,118.2536,118.3296,118.1301,118.2441,34542.0
2023-04-11 15:30:00,124.49,124.52,124.09,124.15,53822.0,118.2441,118.2726,117.8642,117.9211,53822.0
2023-04-11 15:40:00,124.13,124.19,123.89,124.01,76342.0,117.9021,117.9591,117.6742,117.7882,76342.0
2023-04-11 15:50:00,123.98,123.98,123.17,123.59,582617.0,117.7597,117.7597,116.9903,117.3892,582617.0
2023-04-12 09:30:00,124.41,124.5,123.34,123.37,125061.0,118.1681,118.2536,117.1518,117.1803,125061.0
2023-04-12 09:40:00,123.52,123.6,121.89,122.28,98086.0,117.3227,117.3987,115.7745,116.145,98086.0
2023-04-12 09:50:00,122.27,122.61,122.09,122.41,49632.0,116.1355,116.4584,115.9645,116.2684,49632.0
2023-04-12 10:00:00,122.39,122.76,122.2,122.59,56069.0,116.2494,116.6009,116.069,116.4394,56069.0
2023-04-12 10:10:00,122.66,122.8,122.23,122.23,58654.0,116.5059,116.6389,116.0975,116.0975,58654.0
2023-04-12 10:20:00,122.29,122.7,122.25,122.65,36668.0,116.1545,116.5439,116.1165,116.4964,36668.0
2023-04-12 10:30:00,122.67,122.73,121.82,121.97,71150.0,116.5154,116.5724,115.708,115.8505,71150.0
2023-04-12 10:40:00,121.94,122.37,121.94,122.3,41767.0,115.822,116.2304,115.822,116.164,41767.0
2023-04-12 10:50:00,122.19,122.29,121.4,121.42,94529.0,116.0595,116.1545,115.3091,115.3281,94529.0
2023-04-12 11:00:00,121.4,121.55,120.92,120.99,59468.0,115.3091,115.4516,114.8532,114.9197,59468.0
2023-04-12 11:10:00,120.96,121.09,120.74,120.9,78046.0,114.8912,115.0147,114.6822,114.8342,78046.0
2023-04-12 11:20:00,120.9,121.07,120.85,120.98,52492.0,114.8342,114.9957,114.7867,114.9102,52492.0
2023-04-12 11:30:00,121.01,121.05,120.85,120.94,69958.0,114.9387,114.9767,114.7867,114.8722,69958.0
2023-04-12 11:40:00,120.95,121.36,120.9,121.3,51124.0,114.8817,115.2711,114.8342,115.2141,51124.0
2023-04-12 11:50:00,121.34,121.55,121.26,121.46,45593.0,115.2521,115.4516,115.1761,115.3661,45593.0
2023-04-12 12:00:00,121.46,121.75,121.41,121.63,46792.0,115.3661,115.6416,115.3186,115.5276,46792.0
2023-04-12 12:10:00,121.64,121.74,121.52,121.61,44726.0,115.5371,115.6321,115.4231,115.5086,44726.0
2023-04-12 12:20:00,121.62,121.92,121.55,121.75,44762.0,115.5181,115.803,115.4516,115.6416,44762.0
2023-04-12 12:30:00,121.75,121.88,121.71,121.84,33166.0,115.6416,115.765,115.6036,115.727,33166.0
2023-04-12 12:40:00,121.86,121.9,121.65,121.68,31001.0,115.746,115.784,115.5466,115.5751,31001.0
2023-04-12 12:50:00,121.75,121.87,121.64,121.83,18132.0,115.6416,115.7555,115.5371,115.7175,18132.0
2023-04-12 13:00:00,121.85,121.88,121.63,121.8,32911.0,115.7365,115.765,115.5276,115.689,32911.0
2023-04-12 13:10:00,121.87,122.05,121.83,121.88,30191.0,115.7555,115.9265,115.7175,115.765,30191.0
2023-04-12 13:20:00,121.89,121.89,121.62,121.72,25093.0,115.7745,115.7745,115.5181,115.6131,25093.0
2023-04-12 13:30:00,121.74,121.81,121.37,121.4,37587.0,115.6321,115.6985,115.2806,115.3091,37587.0
2023-04-12 13:40:00,121.37,121.45,121.11,121.19,78256.0,115.2806,115.3566,115.0337,115.1096,78256.0
2023-04-12 13:50:00,121.18,121.41,121.17,121.38,31320.0,115.1002,115.3186,115.0907,115.2901,31320.0
2023-04-12 14:00:00,121.33,121.48,121.05,121.12,51226.0,115.2426,115.3851,114.9767,115.0432,51226.0
2023-04-12 14:10:00,121.09,121.52,121.03,121.45,34544.0,115.0147,115.4231,114.9577,115.3566,34544.0
2023-04-12 14:20:00,121.45,121.51,120.74,120.81,85103.0,115.3566,115.4136,114.6822,114.7487,85103.0
2023-04-12 14:30:00,120.8,120.8,120.53,120.56,82238.0,114.7392,114.7392,114.4828,114.5113,82238.0
2023-04-12 14:40:00,120.53,120.73,120.32,120.33,49486.0,114.4828,114.6727,114.2833,114.2928,49486.0
2023-04-12 14:50:00,120.34,120.67,120.32,120.62,33167.0,114.3023,114.6157,114.2833,114.5682,33167.0
2023-04-12 15:00:00,120.58,120.74,120.46,120.61,43562.0,114.5303,114.6822,114.4163,114.5587,43562.0
2023-04-12 15:10:00,120.6,120.62,120.28,120.32,88957.0,114.5493,114.5682,114.2453,114.2833,88957.0
2023-04-12 15:20:00,120.3,120.38,120.19,120.3,103293.0,114.2643,114.3403,114.1598,114.2643,103293.0
2023-04-12 15:30:00,120.29,120.62,120.23,120.59,110207.0,114.2548,114.5682,114.1978,114.5398,110207.0
2023-04-12 15:40:00,120.59,120.62,120.38,120.47,127508.0,114.5398,114.5682,114.3403,114.4258,127508.0
2023-04-12 15:50:00,120.45,120.54,120.15,120.3,480810.0,114.4068,114.4923,114.1218,114.2643,480810.0
2023-04-13 09:30:00,120.25,120.94,119.93,120.24,205251.0,114.2168,114.8722,113.9129,114.2073,205251.0
2023-04-13 09:40:00,120.21,120.26,119.46,119.53,207562.0,114.1788,114.2263,113.4664,113.5329,207562.0
2023-04-13 09:50:00,119.54,119.7,119.11,119.46,116333.0,113.5424,113.6944,113.134,113.4664,116333.0
2023-04-13 10:00:00,119.51,119.99,119.19,119.87,88737.0,113.5139,113.9699,113.21,113.8559,88737.0
2023-04-13 10:10:00,119.84,120.38,119.73,120.15,92652.0,113.8274,114.3403,113.7229,114.1218,92652.0
2023-04-13 10:20:00,120.16,120.25,120.01,120.14,43562.0,114.1313,114.2168,113.9889,114.1123,43562.0
2023-04-13 10:30:00,120.19,120.27,119.9,120.1,63156.0,114.1598,114.2358,113.8844,114.0743,63156.0
2023-04-13 10:40:00,120.09,120.35,119.9,120.23,69994.0,114.0648,114.3118,113.8844,114.1978,69994.0
2023-04-13 10:50:00,120.24,120.37,120.12,120.24,76551.0,114.2073,114.3308,114.0933,114.2073,76551.0
2023-04-13 11:00:00,120.32,120.7,120.31,120.59,46132.0,114.2833,114.6442,114.2738,114.5398,46132.0
2023-04-13 11:10:00,120.6,120.62,120.3,120.37,44242.0,114.5493,114.5682,114.2643,114.3308,44242.0
2023-04-13 11:20:00,120.38,120.6,120.31,120.49,97877.0,114.3403,114.5493,114.2738,114.4448,97877.0
2023-04-13 11:30:00,120.53,120.87,120.5,120.75,159987.0,114.4828,114.8057,114.4543,114.6917,159987.0
2023-04-13 11:40:00,120.81,121.0,120.77,120.78,49997.0,114.7487,114.9292,114.7107,114.7202,49997.0
2023-04-13 11:50:00,120.79,121.12,120.58,121.09,50958.0,114.7297,115.0432,114.5303,115.0147,50958.0
2023-04-13 12:00:00,121.09,121.29,121.06,121.2,59378.0,115.0147,115.2046,114.9862,115.1191,59378.0
2023-04-13 12:10:00,121.19,121.21,120.96,121.03,25746.0,115.1096,115.1286,114.8912,114.9577,25746.0
2023-04-13 12:20:00,121.04,121.16,120.98,121.11,26202.0,114.9672,115.0812,114.9102,115.0337,26202.0
2023-04-13 12:30:00,121.13,121.16,120.95,121.0,20764.0,115.0527,115.0812,114.8817,114.9292,20764.0
2023-04-13 12:40:00,120.99,120.99,120.78,120.82,21892.0,114.9197,114.9197,114.7202,114.7582,21892.0
2023-04-13 12:50:00,120.83,120.84,120.64,120.75,39760.0,114.7677,114.7772,114.5872,114.6917,39760.0
2023-04-13 13:00:00,120.77,120.84,120.56,120.8,34182.0,114.7107,114.7772,114.5113,114.7392,34182.0
2023-04-13 13:10:00,120.81,121.04,120.81,120.9,185146.0,114.7487,114.9672,114.7487,114.8342,185146.0
2023-04-13 13:20:00,120.89,121.22,120.89,121.21,42866.0,114.8247,115.1381,114.8247,115.1286,42866.0
2023-04-13 13:30:00,121.22,121.33,121.08,121.3,47363.0,115.1381,115.2426,115.0052,115.2141,47363.0
2023-04-13 13:40:00,121.28,121.38,121.22,121.25,51939.0,115.1951,115.2901,115.1381,115.1666,51939.0
2023-04-13 13:50:00,121.26,121.3,121.18,121.21,24894.0,115.1761,115.2141,115.1002,115.1286,24894.0
2023-04-13 14:00:00,121.23,121.32,121.17,121.23,40503.0,115.1476,115.2331,115.0907,115.1476,40503.0
2023-04-13 14:10:00,121.21,121.47,121.17,121.41,35669.0,115.1286,115.3756,115.0907,115.3186,35669.0
2023-04-13 14:20:00,121.4,121.46,121.26,121.32,25707.0,115.3091,115.3661,115.1761,115.2331,25707.0
2023-04-13 14:30:00,121.32,121.48,121.19,121.41,43800.0,115.2331,115.3851,115.1096,115.3186,43800.0
2023-04-13 14:40:00,121.42,121.57,121.36,121.49,26668.0,115.3281,115.4706,115.2711,115.3946,26668.0
2023-04-13 14:50:00,121.48,121.63,121.41,121.44,47291.0,115.3851,115.5276,115.3186,115.3471,47291.0
2023-04-13 15:00:00,121.46,121.65,121.44,121.59,83949.0,115.3661,115.5466,115.3471,115.4896,83949.0
2023-04-13 15:10:00,121.6,121.62,121.45,121.52,57808.0,115.4991,115.5181,115.3566,115.4231,57808.0
2023-04-13 15:20:00,121.51,121.66,121.5,121.55,64713.0,115.4136,115.5561,115.4041,115.4516,64713.0
2023-04-13 15:30:00,121.55,121.55,121.27,121.34,79147.0,115.4516,115.4516,115.1856,115.2521,79147.0
2023-04-13 15:40:00,121.35,121.62,121.32,121.39,93700.0,115.2616,115.5181,115.2331,115.2996,93700.0
2023-04-13 15:50:00,121.38,121.41,120.91,121.13,313406.0,115.2901,115.3186,114.8437,115.0527,313406.0
2023-04-14 09:30:00,120.88,121.44,120.61,121.28,153959.0,114.8152,115.3471,114.5587,115.1951,153959.0
2023-04-14 09:40:00,121.3,121.75,121.01,121.67,63228.0,115.2141,115.6416,114.9387,115.5656,63228.0
2023-04-14 09:50:00,121.67,121.92,121.52,121.74,60663.0,115.5656,115.803,115.4231,115.6321,60663.0
2023-04-14 10:00:00,121.69,121.9,121.06,121.19,68087.0,115.5846,115.784,114.9862,115.1096,68087.0
2023-04-14 10:10:00,121.21,121.37,120.65,120.75,77285.0,115.1286,115.2806,114.5967,114.6917,77285.0
2023-04-14 10:20:00,120.73,120.86,120.38,120.57,83735.0,114.6727,114.7962,114.3403,114.5208,83735.0
2023-04-14 10:30:00,120.59,120.7,120.29,120.55,58865.0,114.5398,114.6442,114.2548,114.5018,58865.0
2023-04-14 10:40:00,120.51,120.55,120.14,120.37,48115.0,114.4638,114.5018,114.1123,114.3308,48115.0
2023-04-14 10:50:00,120.36,120.51,120.11,120.28,47159.0,114.3213,114.4638,114.0838,114.2453,47159.0
2023-04-14 11:00:00,120.3,120.46,120.08,120.3,52783.0,114.2643,114.4163,114.0553,114.2643,52783.0
2023-04-14 11:10:00,120.31,120.52,120.3,120.39,47059.0,114.2738,114.4733,114.2643,114.3498,47059.0
2023-04-14 11:20:00,120.39,120.45,120.14,120.27,51709.0,114.3498,114.4068,114.1123,114.2358,51709.0
2023-04-14 11:30:00,120.26,120.32,119.73,119.79,107585.0,114.2263,114.2833,113.7229,113.7799,107585.0
2023-04-14 11:40:00,119.78,119.92,119.72,119.75,52028.0,113.7704,113.9034,113.7134,113.7419,52028.0
2023-04-14 11:50:00,119.73,119.9,119.64,119.74,71366.0,113.7229,113.8844,113.6374,113.7324,71366.0
2023-04-14 12:00:00,119.75,119.77,119.36,119.58,106147.0,113.7419,113.7609,113.3715,113.5804,106147.0
2023-04-14 12:10:00,119.59,119.64,119.44,119.52,56432.0,113.5899,113.6374,113.4475,113.5234,56432.0
2023-04-14 12:20:00,119.51,119.52,119.2,119.33,61621.0,113.5139,113.5234,113.2195,113.343,61621.0
2023-04-14 12:30:00,119.33,119.48,119.21,119.33,45822.0,113.343,113.4854,113.229,113.343,45822.0
2023-04-14 12:40:00,119.35,119.47,119.14,119.31,48533.0,113.362,113.4759,113.1625,113.324,48533.0
2023-04-14 12:50:00,119.28,119.42,119.23,119.31,23686.0,113.2955,113.4285,113.248,113.324,23686.0
2023-04-14 13:00:00,119.31,119.53,119.3,119.48,31724.0,113.324,113.5329,113.3145,113.4854,31724.0
2023-04-14 13:10:00,119.49,119.51,119.28,119.32,65047.0,113.4949,113.5139,113.2955,113.3335,65047.0
2023-04-14 13:20:00,119.31,119.35,119.05,119.06,43137.0,113.324,113.362,113.077,113.0865,43137.0
2023-04-14 13:30:00,119.04,119.05,118.76,118.87,101376.0,113.0675,113.077,112.8016,112.906,101376.0
2023-04-14 13:40:00,118.88,119.14,118.84,119.09,50432.0,112.9155,113.1625,112.8776,113.115,50432.0
2023-04-14 13:50:00,119.11,119.32,119.06,119.2,53227.0,113.134,113.3335,113.0865,113.2195,53227.0
2023-04-14 14:00:00,119.2,119.35,119.11,119.31,34560.0,113.2195,113.362,113.134,113.324,34560.0
2023-04-14 14:10:00,119.34,119.69,119.32,119.61,33368.0,113.3525,113.6849,113.3335,113.6089,33368.0
2023-04-14 14:20:00,119.59,119.96,119.57,119.91,36862.0,113.5899,113.9414,113.5709,113.8939,36862.0
2023-04-14 14:30:00,119.92,120.16,119.91,120.04,49669.0,113.9034,114.1313,113.8939,114.0173,49669.0
2023-04-14 14:40:00,120.04,120.22,119.96,120.19,44338.0,114.0173,114.1883,113.9414,114.1598,44338.0
2023-04-14 14:50:00,120.19,120.19,119.95,120.1,42436.0,114.1598,114.1598,113.9319,114.0743,42436.0
2023-04-14 15:00:00,120.1,120.21,119.99,120.13,80045.0,114.0743,114.1788,113.9699,114.1028,80045.0
2023-04-14 15:10:00,120.14,120.15,119.74,119.82,98598.0,114.1123,114.1218,113.7324,113.8084,98598.0
2023-04-14 15:20:00,119.84,120.15,119.71,120.07,58155.0,113.8274,114.1218,113.7039,114.0458,58155.0
2023-04-14 15:30:00,120.08,120.09,119.88,120.02,85227.0,114.0553,114.0648,113.8654,113.9984,85227.0
2023-04-14 15:40:00,120.02,120.29,119.95,120.28,131080.0,113.9984,114.2548,113.9319,114.2453,131080.0
2023-04-14 15:50:00,120.28,120.29,119.97,120.21,378566.0,114.2453,114.2548,113.9509,114.1788,378566.0
2023-04-17 09:30:00,119.1,119.84,118.62,119.63,194485.0,113.1245,113.8274,112.6686,113.6279,194485.0
2023-04-17 09:40:00,119.64,119.7,119.16,119.39,96733.0,113.6374,113.6944,113.1815,113.4,96733.0
2023-04-17 09:50:00,119.39,119.56,119.17,119.39,68233.0,113.4,113.5614,113.191,113.4,68233.0
2023-04-17 10:00:00,119.41,119.68,119.21,119.36,77217.0,113.419,113.6754,113.229,113.3715,77217.0
2023-04-17 10:10:00,119.39,119.6,119.27,119.42,62174.0,113.4,113.5994,113.286,113.4285,62174.0
2023-04-17 10:20:00,119.42,119.54,119.22,119.22,86066.0,113.4285,113.5424,113.2385,113.2385,86066.0
2023-04-17 10:30:00,119.2,119.56,119.1,119.24,71200.0,113.2195,113.5614,113.1245,113.2575,71200.0
2023-04-17 10:40:00,119.22,119.22,118.86,119.2,81268.0,113.2385,113.2385,112.8966,113.2195,81268.0
2023-04-17 10:50:00,119.21,119.4,118.96,119.35,66833.0,113.229,113.4095,112.9915,113.362,66833.0
2023-04-17 11:00:00,119.37,119.52,119.18,119.5,35138.0,113.381,113.5234,113.2005,113.5044,35138.0
2023-04-17 11:10:00,119.51,119.65,119.37,119.44,61272.0,113.5139,113.6469,113.381,113.4475,61272.0
2023-04-17 11:20:00,119.46,119.8,119.37,119.59,50219.0,113.4664,113.7894,113.381,113.5899,50219.0
2023-04-17 11:30:00,119.56,119.71,119.38,119.48,96296.0,113.5614,113.7039,113.3905,113.4854,96296.0
2023-04-17 11:40:00,119.51,119.53,119.13,119.26,68606.0,113.5139,113.5329,113.153,113.2765,68606.0
2023-04-17 11:50:00,119.27,119.39,119.19,119.19,32424.0,113.286,113.4,113.21,113.21,32424.0
2023-04-17 12:00:00,119.15,119.34,119.15,119.22,86583.0,113.172,113.3525,113.172,113.2385,86583.0
2023-04-17 12:10:00,119.22,119.29,119.05,119.12,34438.0,113.2385,113.305,113.077,113.1435,34438.0
2023-04-17 12:20:00,119.09,119.1,118.86,119.0,79268.0,113.115,113.1245,112.8966,113.0295,79268.0
2023-04-17 12:30:00,118.97,118.97,118.68,118.72,104598.0,113.001,113.001,112.7256,112.7636,104598.0
2023-04-17 12:40:00,118.72,118.85,118.48,118.54,185424.0,112.7636,112.8871,112.5356,112.5926,185424.0
2023-04-17 12:50:00,118.52,118.6,118.4,118.5,96849.0,112.5736,112.6496,112.4596,112.5546,96849.0
2023-04-17 13:00:00,118.5,118.54,118.32,118.5,85471.0,112.5546,112.5926,112.3836,112.5546,85471.0
2023-04-17 13:10:00,118.48,118.5,118.23,118.44,111662.0,112.5356,112.5546,112.2982,112.4976,111662.0
2023-04-17 13:20:00,118.45,118.55,118.41,118.49,81504.0,112.5071,112.6021,112.4691,112.5451,81504.0
2023-04-17 13:30:00,118.49,118.73,118.46,118.73,65138.0,112.5451,112.7731,112.5166,112.7731,65138.0
2023-04-17 13:40:00,118.73,118.78,118.44,118.47,62677.0,112.7731,112.8206,112.4976,112.5261,62677.0
2023-04-17 13:50:00,118.48,118.66,118.4,118.54,63798.0,112.5356,112.7066,112.4596,112.5926,63798.0
2023-04-17 14:00:00,118.55,118.58,118.42,118.48,61381.0,112.6021,112.6306,112.4786,112.5356,61381.0
2023-04-17 14:10:00,118.46,118.46,118.16,118.22,77230.0,112.5166,112.5166,112.2317,112.2887,77230.0
2023-04-17 14:20:00,118.23,118.47,118.23,118.44,54895.0,112.2982,112.5261,112.2982,112.4976,54895.0
2023-04-17 14:30:00,118.44,118.55,118.41,118.46,53628.0,112.4976,112.6021,112.4691,112.5166,53628.0
2023-04-17 14:40:00,118.48,118.66,118.44,118.65,55101.0,112.5356,112.7066,112.4976,112.6971,55101.0
2023-04-17 14:50:00,118.65,118.79,118.61,118.77,67281.0,112.6971,112.8301,112.6591,112.8111,67281.0
2023-04-17 15:00:00,118.8,119.18,118.8,119.1,103222.0,112.8396,113.2005,112.8396,113.1245,103222.0
2023-04-17 15:10:00,119.11,119.53,119.07,119.49,138246.0,113.134,113.5329,113.096,113.4949,138246.0
2023-04-17 15:20:00,119.51,119.65,119.48,119.55,120282.0,113.5139,113.6469,113.4854,113.5519,120282.0
2023-04-17 15:30:00,119.54,119.54,119.1,119.17,140561.0,113.5424,113.5424,113.1245,113.191,140561.0
2023-04-17 15:40:00,119.17,119.29,119.06,119.28,165306.0,113.191,113.305,113.0865,113.2955,165306.0
2023-04-17 15:50:00,119.28,119.45,119.24,119.38,383660.0,113.2955,113.4569,113.2575,113.3905,383660.0
2023-04-18 09:30:00,120.39,120.53,119.85,120.29,180222.0,114.3498,114.4828,113.8369,114.2548,180222.0
2023-04-18 09:40:00,120.23,120.8,120.23,120.4,59451.0,114.1978,114.7392,114.1978,114.3593,59451.0
2023-04-18 09:50:00,120.38,120.38,119.27,119.54,78694.0,114.3403,114.3403,113.286,113.5424,78694.0
2023-04-18 10:00:00,119.55,119.58,118.92,119.27,91553.0,113.5519,113.5804,112.9535,113.286,91553.0
2023-04-18 10:10:00,119.28,119.32,118.95,119.19,49909.0,113.2955,113.3335,112.982,113.21,49909.0
2023-04-18 10:20:00,119.2,119.2,118.56,118.64,65565.0,113.2195,113.2195,112.6116,112.6876,65565.0
2023-04-18 10:30:00,118.62,118.64,118.28,118.64,96141.0,112.6686,112.6876,112.3457,112.6876,96141.0
2023-04-18 10:40:00,118.65,118.83,118.52,118.55,74264.0,112.6971,112.8681,112.5736,112.6021,74264.0
2023-04-18 10:50:00,118.52,118.71,118.35,118.61,53037.0,112.5736,112.7541,112.4121,112.6591,53037.0
2023-04-18 11:00:00,118.61,118.86,118.61,118.73,32807.0,112.6591,112.8966,112.6591,112.7731,32807.0
2023-04-18 11:10:00,118.73,118.79,118.54,118.65,31484.0,112.7731,112.8301,112.5926,112.6971,31484.0
2023-04-18 11:20:00,118.63,118.63,118.23,118.39,96588.0,112.6781,112.6781,112.2982,112.4501,96588.0
2023-04-18 11:30:00,118.42,118.6,118.18,118.21,69982.0,112.4786,112.6496,112.2507,112.2792,69982.0
2023-04-18 11:40:00,118.24,118.44,118.2,118.34,35073.0,112.3077,112.4976,112.2697,112.4026,35073.0
2023-04-18 11:50:00,118.32,118.34,118.13,118.28,40945.0,112.3836,112.4026,112.2032,112.3457,40945.0
2023-04-18 12:00:00,118.27,118.35,118.2,118.32,48005.0,112.3362,112.4121,112.2697,112.3836,48005.0
2023-04-18 12:10:00,118.32,118.57,118.31,118.56,49444.0,112.3836,112.6211,112.3741,112.6116,49444.0
2023-04-18 12:20:00,118.53,118.58,118.43,118.54,21465.0,112.5831,112.6306,112.4881,112.5926,21465.0
2023-04-18 12:30:00,118.56,118.6,118.11,118.11,55693.0,112.6116,112.6496,112.1842,112.1842,55693.0
2023-04-18 12:40:00,118.12,118.17,117.95,118.02,75526.0,112.1937,112.2412,112.0322,112.0987,75526.0
2023-04-18 12:50:00,118.02,118.07,117.85,118.0,55688.0,112.0987,112.1462,111.9372,112.0797,55688.0
2023-04-18 13:00:00,118.02,118.25,117.92,118.23,34143.0,112.0987,112.3172,112.0037,112.2982,34143.0
2023-04-18 13:10:00,118.23,118.23,117.94,117.99,33147.0,112.2982,112.2982,112.0227,112.0702,33147.0
2023-04-18 13:20:00,117.98,118.03,117.86,117.93,37090.0,112.0607,112.1082,111.9467,112.0132,37090.0
2023-04-18 13:30:00,117.92,118.31,117.92,118.22,112428.0,112.0037,112.3741,112.0037,112.2887,112428.0
2023-04-18 13:40:00,118.22,118.36,118.16,118.25,29880.0,112.2887,112.4216,112.2317,112.3172,29880.0
2023-04-18 13:50:00,118.24,118.25,117.93,117.94,34277.0,112.3077,112.3172,112.0132,112.0227,34277.0
2023-04-18 14:00:00,117.92,118.04,117.79,117.86,38695.0,112.0037,112.1177,111.8802,111.9467,38695.0
2023-04-18 14:10:00,117.85,118.05,117.82,117.93,53185.0,111.9372,112.1272,111.9087,112.0132,53185.0
2023-04-18 14:20:00,117.94,118.05,117.8,117.95,27144.0,112.0227,112.1272,111.8897,112.0322,27144.0
2023-04-18 14:30:00,117.95,118.03,117.91,117.96,43055.0,112.0322,112.1082,111.9942,112.0417,43055.0
2023-04-18 14:40:00,117.95,117.95,117.43,117.58,72095.0,112.0322,112.0322,111.5383,111.6808,72095.0
2023-04-18 14:50:00,117.57,117.67,117.41,117.65,47587.0,111.6713,111.7663,111.5193,111.7473,47587.0
2023-04-18 15:00:00,117.66,117.81,117.55,117.75,47246.0,111.7568,111.8992,111.6523,111.8422,47246.0
2023-04-18 15:10:00,117.75,117.99,117.75,117.93,112784.0,111.8422,112.0702,111.8422,112.0132,112784.0
2023-04-18 15:20:00,117.94,118.14,117.92,118.08,120836.0,112.0227,112.2127,112.0037,112.1557,120836.0
2023-04-18 15:30:00,118.08,118.26,118.01,118.21,90320.0,112.1557,112.3267,112.0892,112.2792,90320.0
2023-04-18 15:40:00,118.21,118.35,118.16,118.22,89830.0,112.2792,112.4121,112.2317,112.2887,89830.0
2023-04-18 15:50:00,118.23,118.54,118.18,118.37,458269.0,112.2982,112.5926,112.2507,112.4311,458269.0
2023-04-19 09:30:00,117.41,117.44,116.66,117.07,203002.0,111.5193,111.5478,110.8069,111.1964,203002.0
2023-04-19 09:40:00,117.05,117.1,116.77,116.96,97405.0,111.1774,111.2249,110.9114,111.0919,97405.0
2023-04-19 09:50:00,117.01,117.07,116.54,116.56,70427.0,111.1394,111.1964,110.6929,110.7119,70427.0
2023-04-19 10:00:00,116.57,116.93,116.57,116.77,66398.0,110.7214,111.0634,110.7214,110.9114,66398.0
2023-04-19 10:10:00,116.73,116.79,116.45,116.62,65262.0,110.8734,110.9304,110.6075,110.7689,65262.0
2023-04-19 10:20:00,116.61,116.87,116.61,116.82,53766.0,110.7594,111.0064,110.7594,110.9589,53766.0
2023-04-19 10:30:00,116.82,117.24,116.77,117.24,35141.0,110.9589,111.3578,110.9114,111.3578,35141.0
2023-04-19 10:40:00,117.26,117.32,117.04,117.07,193025.0,111.3768,111.4338,111.1679,111.1964,193025.0
2023-04-19 10:50:00,117.06,117.44,117.02,117.3,71288.0,111.1869,111.5478,111.1489,111.4148,71288.0
2023-04-19 11:00:00,117.31,117.42,117.08,117.12,38751.0,111.4243,111.5288,111.2059,111.2438,38751.0
2023-04-19 11:10:00,117.12,117.26,117.01,117.17,35220.0,111.2438,111.3768,111.1394,111.2913,35220.0
2023-04-19 11:20:00,117.16,117.2,116.86,117.03,35935.0,111.2818,111.3198,110.9969,111.1584,35935.0
2023-04-19 11:30:00,117.02,117.1,116.87,117.04,39144.0,111.1489,111.2249,111.0064,111.1679,39144.0
2023-04-19 11:40:00,117.05,117.13,116.84,116.88,25091.0,111.1774,111.2533,110.9779,111.0159,25091.0
2023-04-19 11:50:00,116.85,117.19,116.81,117.12,48936.0,110.9874,111.3103,110.9494,111.2438,48936.0
2023-04-19 12:00:00,117.12,117.29,117.03,117.24,37776.0,111.2438,111.4053,111.1584,111.3578,37776.0
2023-04-19 12:10:00,117.27,117.44,117.27,117.29,53387.0,111.3863,111.5478,111.3863,111.4053,53387.0
2023-04-19 12:20:00,117.29,117.29,117.1,117.12,37003.0,111.4053,111.4053,111.2249,111.2438,37003.0
2023-04-19 12:30:00,117.12,117.34,117.12,117.28,15043.0,111.2438,111.4528,111.2438,111.3958,15043.0
2023-04-19 12:40:00,117.27,117.49,117.26,117.41,23327.0,111.3863,111.5953,111.3768,111.5193,23327.0
2023-04-19 12:50:00,117.43,117.69,117.42,117.57,34847.0,111.5383,111.7853,111.5288,111.6713,34847.0
2023-04-19 13:00:00,117.56,117.9,117.52,117.82,31466.0,111.6618,111.9847,111.6238,111.9087,31466.0
2023-04-19 13:10:00,117.82,117.94,117.63,117.69,42416.0,111.9087,112.0227,111.7283,111.7853,42416.0
2023-04-19 13:20:00,117.68,117.84,117.61,117.81,25008.0,111.7758,111.9277,111.7093,111.8992,25008.0
2023-04-19 13:30:00,117.86,117.88,117.69,117.76,21549.0,111.9467,111.9657,111.7853,111.8517,21549.0
2023-04-19 13:40:00,117.78,117.8,117.61,117.64,30830.0,111.8707,111.8897,111.7093,111.7378,30830.0
2023-04-19 13:50:00,117.63,117.87,117.63,117.87,25605.0,111.7283,111.9562,111.7283,111.9562,25605.0
2023-04-19 14:00:00,117.86,118.07,117.71,117.73,34909.0,111.9467,112.1462,111.8042,111.8232,34909.0
2023-04-19 14:10:00,117.73,117.81,117.65,117.76,22195.0,111.8232,111.8992,111.7473,111.8517,22195.0
2023-04-19 14:20:00,117.78,117.93,117.77,117.93,31120.0,111.8707,112.0132,111.8612,112.0132,31120.0
2023-04-19 14:30:00,117.93,118.07,117.81,118.06,72794.0,112.0132,112.1462,111.8992,112.1367,72794.0
2023-04-19 14:40:00,118.05,118.14,117.94,118.14,55380.0,112.1272,112.2127,112.0227,112.2127,55380.0
2023-04-19 14:50:00,118.12,118.28,118.06,118.27,45283.0,112.1937,112.3457,112.1367,112.3362,45283.0
2023-04-19 15:00:00,118.26,118.34,118.11,118.33,62718.0,112.3267,112.4026,112.1842,112.3931,62718.0
2023-04-19 15:10:00,118.34,118.61,118.28,118.52,73640.0,112.4026,112.6591,112.3457,112.5736,73640.0
2023-04-19 15:20:00,118.5,118.68,118.49,118.55,93657.0,112.5546,112.7256,112.5451,112.6021,93657.0
2023-04-19 15:30:00,118.55,118.69,118.43,118.45,71657.0,112.6021,112.7351,112.4881,112.5071,71657.0
2023-04-19 15:40:00,118.44,118.64,118.31,118.51,123759.0,112.4976,112.6876,112.3741,112.5641,123759.0
2023-04-19 15:50:00,118.52,118.69,118.46,118.56,232395.0,112.5736,112.7351,112.5166,112.6116,232395.0
2023-04-20 09:30:00,117.28,117.98,117.12,117.68,156171.0,111.3958,112.0607,111.2438,111.7758,156171.0
2023-04-20 09:40:00,117.73,118.64,117.72,118.51,68184.0,111.8232,112.6876,111.8137,112.5641,68184.0
2023-04-20 09:50:00,118.54,118.59,118.1,118.43,59458.0,112.5926,112.6401,112.1747,112.4881,59458.0
2023-04-20 10:00:00,118.42,119.09,118.37,118.76,123215.0,112.4786,113.115,112.4311,112.8016,123215.0
2023-04-20 10:10:00,118.8,118.96,118.54,118.6,67296.0,112.8396,112.9915,112.5926,112.6496,67296.0
2023-04-20 10:20:00,118.61,118.67,118.26,118.32,42675.0,112.6591,112.7161,112.3267,112.3836,42675.0
2023-04-20 10:30:00,118.35,118.66,118.27,118.29,54026.0,112.4121,112.7066,112.3362,112.3551,54026.0
2023-04-20 10:40:00,118.26,118.48,118.18,118.45,34524.0,112.3267,112.5356,112.2507,112.5071,34524.0
2023-04-20 10:50:00,118.46,118.49,118.23,118.32,65986.0,112.5166,112.5451,112.2982,112.3836,65986.0
2023-04-20 11:00:00,118.33,118.42,117.82,117.95,43653.0,112.3931,112.4786,111.9087,112.0322,43653.0
2023-04-20 11:10:00,117.98,118.18,117.87,118.11,41982.0,112.0607,112.2507,111.9562,112.1842,41982.0
2023-04-20 11:20:00,118.11,118.5,118.1,118.47,23091.0,112.1842,112.5546,112.1747,112.5261,23091.0
2023-04-20 11:30:00,118.46,118.52,118.2,118.5,48840.0,112.5166,112.5736,112.2697,112.5546,48840.0
2023-04-20 11:40:00,118.51,118.78,118.48,118.72,53348.0,112.5641,112.8206,112.5356,112.7636,53348.0
2023-04-20 11:50:00,118.69,119.19,118.63,119.07,75426.0,112.7351,113.21,112.6781,113.096,75426.0
2023-04-20 12:00:00,119.08,119.11,118.86,119.02,47627.0,113.1055,113.134,112.8966,113.0485,47627.0
2023-04-20 12:10:00,119.06,119.2,119.05,119.1,40506.0,113.0865,113.2195,113.077,113.1245,40506.0
2023-04-20 12:20:00,119.13,119.47,119.12,119.42,88190.0,113.153,113.4759,113.1435,113.4285,88190.0
2023-04-20 12:30:00,119.43,119.64,119.31,119.37,109974.0,113.438,113.6374,113.324,113.381,109974.0
2023-04-20 12:40:00,119.34,119.59,119.3,119.57,25777.0,113.3525,113.5899,113.3145,113.5709,25777.0
2023-04-20 12:50:00,119.56,119.75,119.56,119.74,27306.0,113.5614,113.7419,113.5614,113.7324,27306.0
2023-04-20 13:00:00,119.72,119.78,119.57,119.74,31513.0,113.7134,113.7704,113.5709,113.7324,31513.0
2023-04-20 13:10:00,119.75,119.9,119.69,119.71,42671.0,113.7419,113.8844,113.6849,113.7039,42671.0
2023-04-20 13:20:00,119.71,119.71,119.55,119.61,53377.0,113.7039,113.7039,113.5519,113.6089,53377.0
2023-04-20 13:30:00,119.62,119.72,119.49,119.56,75585.0,113.6184,113.7134,113.4949,113.5614,75585.0
2023-04-20 13:40:00,119.56,119.61,119.44,119.46,29310.0,113.5614,113.6089,113.4475,113.4664,29310.0
2023-04-20 13:50:00,119.48,119.6,119.29,119.35,35044.0,113.4854,113.5994,113.305,113.362,35044.0
2023-04-20 14:00:00,119.34,119.34,119.08,119.14,34952.0,113.3525,113.3525,113.1055,113.1625,34952.0
2023-04-20 14:10:00,119.15,119.23,118.93,119.03,34247.0,113.172,113.248,112.963,113.058,34247.0
2023-04-20 14:20:00,119.0,119.01,118.57,118.58,24098.0,113.0295,113.039,112.6211,112.6306,24098.0
2023-04-20 14:30:00,118.59,118.61,118.11,118.19,66893.0,112.6401,112.6591,112.1842,112.2602,66893.0
2023-04-20 14:40:00,118.18,118.22,117.95,118.09,70438.0,112.2507,112.2887,112.0322,112.1652,70438.0
2023-04-20 14:50:00,118.09,118.44,118.08,118.39,54603.0,112.1652,112.4976,112.1557,112.4501,54603.0
2023-04-20 15:00:00,118.39,118.48,118.08,118.23,69273.0,112.4501,112.5356,112.1557,112.2982,69273.0
2023-04-20 15:10:00,118.22,118.22,117.79,117.94,120090.0,112.2887,112.2887,111.8802,112.0227,120090.0
2023-04-20 15:20:00,117.92,117.98,117.74,117.76,100747.0,112.0037,112.0607,111.8327,111.8517,100747.0
2023-04-20 15:30:00,117.77,118.37,117.77,118.31,94166.0,111.8612,112.4311,111.8612,112.3741,94166.0
2023-04-20 15:40:00,118.32,118.45,118.28,118.42,149182.0,112.3836,112.5071,112.3457,112.4786,149182.0
2023-04-20 15:50:00,118.41,118.75,118.11,118.67,413634.0,112.4691,112.7921,112.1842,112.7161,413634.0
2023-04-21 09:30:00,117.76,118.19,117.38,117.46,244830.0,111.8517,112.2602,111.4908,111.5668,244830.0
2023-04-21 09:40:00,117.44,117.84,117.39,117.57,99884.0,111.5478,111.9277,111.5003,111.6713,99884.0
2023-04-21 09:50:00,117.55,117.58,116.74,116.74,105143.0,111.6523,111.6808,110.8829,110.8829,105143.0
2023-04-21 10:00:00,116.73,117.1,116.66,117.1,74805.0,110.8734,111.2249,110.8069,111.2249,74805.0
2023-04-21 10:10:00,117.12,117.45,117.06,117.36,66424.0,111.2438,111.5573,111.1869,111.4718,66424.0
2023-04-21 10:20:00,117.37,117.7,117.24,117.41,107468.0,111.4813,111.7948,111.3578,111.5193,107468.0
2023-04-21 10:30:00,117.43,117.63,117.13,117.13,38486.0,111.5383,111.7283,111.2533,111.2533,38486.0
2023-04-21 10:40:00,117.15,117.22,116.55,116.77,284881.0,111.2723,111.3388,110.7024,110.9114,284881.0
2023-04-21 10:50:00,116.79,117.14,116.79,117.14,56294.0,110.9304,111.2628,110.9304,111.2628,56294.0
2023-04-21 11:00:00,117.19,117.44,117.07,117.22,45570.0,111.3103,111.5478,111.1964,111.3388,45570.0
2023-04-21 11:10:00,117.24,117.35,116.99,117.06,62561.0,111.3578,111.4623,111.1204,111.1869,62561.0
2023-04-21 11:20:00,117.02,117.23,117.01,117.12,53049.0,111.1489,111.3483,111.1394,111.2438,53049.0
2023-04-21 11:30:00,117.1,117.28,117.01,117.04,70906.0,111.2249,111.3958,111.1394,111.1679,70906.0
2023-04-21 11:40:00,117.05,117.27,116.78,116.79,114938.0,111.1774,111.3863,110.9209,110.9304,114938.0
2023-04-21 11:50:00,116.73,117.16,116.73,117.15,41815.0,110.8734,111.2818,110.8734,111.2723,41815.0
2023-04-21 12:00:00,117.15,117.19,117.0,117.03,37950.0,111.2723,111.3103,111.1299,111.1584,37950.0
2023-04-21 12:10:00,117.03,117.27,116.96,117.24,62041.0,111.1584,111.3863,111.0919,111.3578,62041.0
2023-04-21 12:20:00,117.27,117.3,117.06,117.08,18883.0,111.3863,111.4148,111.1869,111.2059,18883.0
2023-04-21 12:30:00,117.09,117.19,117.0,117.11,30042.0,111.2154,111.3103,111.1299,111.2344,30042.0
2023-04-21 12:40:00,117.1,117.25,117.02,117.25,38204.0,111.2249,111.3673,111.1489,111.3673,38204.0
2023-04-21 12:50:00,117.25,117.35,117.13,117.26,35016.0,111.3673,111.4623,111.2533,111.3768,35016.0
2023-04-21 13:00:00,117.26,117.39,117.13,117.34,36321.0,111.3768,111.5003,111.2533,111.4528,36321.0
2023-04-21 13:10:00,117.33,117.37,117.13,117.14,50301.0,111.4433,111.4813,111.2533,111.2628,50301.0
2023-04-21 13:20:00,117.12,117.19,117.0,117.08,33946.0,111.2438,111.3103,111.1299,111.2059,33946.0
2023-04-21 13:30:00,117.1,117.42,117.1,117.41,20976.0,111.2249,111.5288,111.2249,111.5193,20976.0
2023-04-21 13:40:00,117.41,117.66,117.41,117.62,34312.0,111.5193,111.7568,111.5193,111.7188,34312.0
2023-04-21 13:50:00,117.63,117.69,117.51,117.6,47510.0,111.7283,111.7853,111.6143,111.6998,47510.0
2023-04-21 14:00:00,117.6,117.8,117.6,117.67,43965.0,111.6998,111.8897,111.6998,111.7663,43965.0
2023-04-21 14:10:00,117.68,117.78,117.56,117.58,38231.0,111.7758,111.8707,111.6618,111.6808,38231.0
2023-04-21 14:20:00,117.58,117.65,117.54,117.59,80467.0,111.6808,111.7473,111.6428,111.6903,80467.0
2023-04-21 14:30:00,117.61,117.65,117.32,117.34,70342.0,111.7093,111.7473,111.4338,111.4528,70342.0
2023-04-21 14:40:00,117.34,117.44,117.09,117.24,42303.0,111.4528,111.5478,111.2154,111.3578,42303.0
2023-04-21 14:50:00,117.23,117.36,117.15,117.35,30492.0,111.3483,111.4718,111.2723,111.4623,30492.0
2023-04-21 15:00:00,117.36,117.41,117.15,117.27,74623.0,111.4718,111.5193,111.2723,111.3863,74623.0
2023-04-21 15:10:00,117.26,117.37,117.24,117.33,42299.0,111.3768,111.4813,111.3578,111.4433,42299.0
2023-04-21 15:20:00,117.34,117.48,117.33,117.42,32852.0,111.4528,111.5858,111.4433,111.5288,32852.0
2023-04-21 15:30:00,117.43,117.53,117.41,117.41,58432.0,111.5383,111.6333,111.5193,111.5193,58432.0
2023-04-21 15:40:00,117.42,117.57,117.31,117.45,96589.0,111.5288,111.6713,111.4243,111.5573,96589.0
2023-04-21 15:50:00,117.46,117.83,117.42,117.77,282656.0,111.5668,111.9182,111.5288,111.8612,282656.0
2023-04-24 09:30:00,117.59,117.83,117.31,117.53,120175.0,111.6903,111.9182,111.4243,111.6333,120175.0
2023-04-24 09:40:00,117.54,117.78,117.21,117.22,41971.0,111.6428,111.8707,111.3293,111.3388,41971.0
2023-04-24 09:50:00,117.23,117.55,117.22,117.26,40630.0,111.3483,111.6523,111.3388,111.3768,40630.0
2023-04-24 10:00:00,117.26,117.31,116.97,117.15,50707.0,111.3768,111.4243,111.1014,111.2723,50707.0
2023-04-24 10:10:00,117.18,117.39,117.1,117.35,26343.0,111.3008,111.5003,111.2249,111.4623,26343.0
2023-04-24 10:20:00,117.38,117.61,117.27,117.58,64232.0,111.4908,111.7093,111.3863,111.6808,64232.0
2023-04-24 10:30:00,117.65,117.65,116.92,116.98,95991.0,111.7473,111.7473,111.0539,111.1109,95991.0
2023-04-24 10:40:00,116.94,117.03,116.65,116.9,58108.0,111.0729,111.1584,110.7974,111.0349,58108.0
2023-04-24 10:50:00,116.9,116.96,116.81,116.88,48425.0,111.0349,111.0919,110.9494,111.0159,48425.0
2023-04-24 11:00:00,116.86,117.02,116.83,116.99,43900.0,110.9969,111.1489,110.9684,111.1204,43900.0
2023-04-24 11:10:00,116.99,117.11,116.84,116.98,49039.0,111.1204,111.2344,110.9779,111.1109,49039.0
2023-04-24 11:20:00,116.99,117.03,116.83,116.84,43824.0,111.1204,111.1584,110.9684,110.9779,43824.0
2023-04-24 11:30:00,116.83,117.09,116.81,116.92,38212.0,110.9684,111.2154,110.9494,111.0539,38212.0
2023-04-24 11:40:00,116.93,116.93,116.7,116.89,71020.0,111.0634,111.0634,110.8449,111.0254,71020.0
2023-04-24 11:50:00,116.89,116.9,116.57,116.66,26818.0,111.0254,111.0349,110.7214,110.8069,26818.0
2023-04-24 12:00:00,116.66,116.9,116.63,116.79,38155.0,110.8069,111.0349,110.7784,110.9304,38155.0
2023-04-24 12:10:00,116.78,116.89,116.64,116.89,30166.0,110.9209,111.0254,110.7879,111.0254,30166.0
2023-04-24 12:20:00,116.89,116.96,116.84,116.95,29028.0,111.0254,111.0919,110.9779,111.0824,29028.0
2023-04-24 12:30:00,116.96,117.05,116.87,117.01,48697.0,111.0919,111.1774,111.0064,111.1394,48697.0
2023-04-24 12:40:00,117.01,117.01,116.78,116.97,26119.0,111.1394,111.1394,110.9209,111.1014,26119.0
2023-04-24 12:50:00,116.97,117.01,116.84,116.94,21919.0,111.1014,111.1394,110.9779,111.0729,21919.0
2023-04-24 13:00:00,116.98,117.01,116.89,116.93,41588.0,111.1109,111.1394,111.0254,111.0634,41588.0
2023-04-24 13:10:00,116.92,117.07,116.92,116.98,43944.0,111.0539,111.1964,111.0539,111.1109,43944.0
2023-04-24 13:20:00,116.97,116.99,116.86,116.95,31730.0,111.1014,111.1204,110.9969,111.0824,31730.0
2023-04-24 13:30:00,116.98,117.01,116.91,116.95,19104.0,111.1109,111.1394,111.0444,111.0824,19104.0
2023-04-24 13:40:00,116.97,117.03,116.89,116.93,20114.0,111.1014,111.1584,111.0254,111.0634,20114.0
2023-04-24 13:50:00,116.92,117.31,116.9,117.29,39789.0,111.0539,111.4243,111.0349,111.4053,39789.0
2023-04-24 14:00:00,117.31,117.36,117.18,117.2,60535.0,111.4243,111.4718,111.3008,111.3198,60535.0
2023-04-24 14:10:00,117.2,117.35,117.18,117.27,48471.0,111.3198,111.4623,111.3008,111.3863,48471.0
2023-04-24 14:20:00,117.27,117.41,117.27,117.34,21734.0,111.3863,111.5193,111.3863,111.4528,21734.0
2023-04-24 14:30:00,117.35,117.39,117.15,117.21,21829.0,111.4623,111.5003,111.2723,111.3293,21829.0
2023-04-24 14:40:00,117.19,117.38,117.18,117.34,21984.0,111.3103,111.4908,111.3008,111.4528,21984.0
2023-04-24 14:50:00,117.36,117.48,117.34,117.44,22312.0,111.4718,111.5858,111.4528,111.5478,22312.0
2023-04-24 15:00:00,117.44,117.6,117.35,117.55,52911.0,111.5478,111.6998,111.4623,111.6523,52911.0
2023-04-24 15:10:00,117.55,117.64,117.38,117.43,30458.0,111.6523,111.7378,111.4908,111.5383,30458.0
2023-04-24 15:20:00,117.42,117.42,117.26,117.31,34223.0,111.5288,111.5288,111.3768,111.4243,34223.0
2023-04-24 15:30:00,117.32,117.46,117.22,117.31,32248.0,111.4338,111.5668,111.3388,111.4243,32248.0
2023-04-24 15:40:00,117.29,117.48,117.27,117.48,51883.0,111.4053,111.5858,111.3863,111.5858,51883.0
2023-04-24 15:50:00,117.47,117.48,117.15,117.38,385241.0,111.5763,111.5858,111.2723,111.4908,385241.0
2023-04-25 09:30:00,116.7,116.75,115.91,116.09,108953.0,110.8449,110.8924,110.0946,110.2655,108953.0
2023-04-25 09:40:00,116.11,116.48,116.08,116.39,57226.0,110.2845,110.636,110.256,110.5505,57226.0
2023-04-25 09:50:00,116.33,116.72,116.33,116.65,40908.0,110.4935,110.8639,110.4935,110.7974,40908.0
2023-04-25 10:00:00,116.64,116.84,116.1,116.29,65132.0,110.7879,110.9779,110.275,110.4555,65132.0
2023-04-25 10:10:00,116.29,116.29,115.96,116.07,78573.0,110.4555,110.4555,110.142,110.2465,78573.0
2023-04-25 10:20:00,116.04,116.23,115.86,116.08,66704.0,110.218,110.3985,110.0471,110.256,66704.0
2023-04-25 10:30:00,116.08,116.24,115.81,115.81,56030.0,110.256,110.408,109.9996,109.9996,56030.0
2023-04-25 10:40:00,115.81,116.03,115.52,116.0,86740.0,109.9996,110.2085,109.7241,110.18,86740.0
2023-04-25 10:50:00,115.99,115.99,115.4,115.51,103749.0,110.1705,110.1705,109.6101,109.7146,103749.0
2023-04-25 11:00:00,115.54,115.56,115.24,115.43,84422.0,109.7431,109.7621,109.4582,109.6386,84422.0
2023-04-25 11:10:00,115.42,115.52,115.22,115.38,60681.0,109.6291,109.7241,109.4392,109.5911,60681.0
2023-04-25 11:20:00,115.39,115.47,115.11,115.15,86877.0,109.6006,109.6766,109.3347,109.3727,86877.0
2023-04-25 11:30:00,115.17,115.17,114.84,114.87,93293.0,109.3917,109.3917,109.0782,109.1067,93293.0
2023-04-25 11:40:00,114.86,114.93,114.69,114.87,151896.0,109.0972,109.1637,108.9358,109.1067,151896.0
2023-04-25 11:50:00,114.85,114.85,114.64,114.77,73397.0,109.0877,109.0877,108.8883,109.0118,73397.0
2023-04-25 12:00:00,114.77,114.78,114.31,114.41,57092.0,109.0118,109.0213,108.5748,108.6698,57092.0
2023-04-25 12:10:00,114.44,114.53,114.26,114.51,60049.0,108.6983,108.7838,108.5273,108.7648,60049.0
2023-04-25 12:20:00,114.52,114.64,114.23,114.23,91733.0,108.7743,108.8883,108.4988,108.4988,91733.0
2023-04-25 12:30:00,114.22,114.3,114.04,114.26,73502.0,108.4893,108.5653,108.3184,108.5273,73502.0
2023-04-25 12:40:00,114.28,114.55,114.28,114.4,90989.0,108.5463,108.8028,108.5463,108.6603,90989.0
2023-04-25 12:50:00,114.39,114.41,114.21,114.41,33357.0,108.6508,108.6698,108.4799,108.6698,33357.0
2023-04-25 13:00:00,114.41,114.57,114.29,114.31,73519.0,108.6698,108.8218,108.5558,108.5748,73519.0
2023-04-25 13:10:00,114.31,114.42,113.78,114.05,98970.0,108.5748,108.6793,108.0714,108.3279,98970.0
2023-04-25 13:20:00,114.05,114.13,113.85,113.9,56762.0,108.3279,108.4039,108.1379,108.1854,56762.0
2023-04-25 13:30:00,113.9,113.93,113.71,113.79,52909.0,108.1854,108.2139,108.0049,108.0809,52909.0
2023-04-25 13:40:00,113.79,114.02,113.72,113.86,59960.0,108.0809,108.2994,108.0144,108.1474,59960.0
2023-04-25 13:50:00,113.87,113.88,113.68,113.7,63009.0,108.1569,108.1664,107.9764,107.9954,63009.0
2023-04-25 14:00:00,113.7,113.97,113.69,113.72,64492.0,107.9954,108.2519,107.9859,108.0144,64492.0
2023-04-25 14:10:00,113.72,113.99,113.72,113.89,39549.0,108.0144,108.2709,108.0144,108.1759,39549.0
2023-04-25 14:20:00,113.87,114.22,113.86,114.21,48502.0,108.1569,108.4893,108.1474,108.4799,48502.0
2023-04-25 14:30:00,114.2,114.51,114.16,114.35,107401.0,108.4704,108.7648,108.4324,108.6128,107401.0
2023-04-25 14:40:00,114.34,114.39,114.03,114.39,92459.0,108.6033,108.6508,108.3089,108.6508,92459.0
2023-04-25 14:50:00,114.42,114.42,114.09,114.21,54540.0,108.6793,108.6793,108.3659,108.4799,54540.0
2023-04-25 15:00:00,114.19,114.44,114.14,114.43,79024.0,108.4609,108.6983,108.4134,108.6888,79024.0
2023-04-25 15:10:00,114.43,114.6,114.34,114.58,93547.0,108.6888,108.8503,108.6033,108.8313,93547.0
2023-04-25 15:20:00,114.59,114.77,114.23,114.32,138911.0,108.8408,109.0118,108.4988,108.5843,138911.0
2023-04-25 15:30:00,114.3,114.5,114.26,114.34,124437.0,108.5653,108.7553,108.5273,108.6033,124437.0
2023-04-25 15:40:00,114.35,114.39,114.03,114.15,127922.0,108.6128,108.6508,108.3089,108.4229,127922.0
2023-04-25 15:50:00,114.14,114.33,114.0,114.06,519773.0,108.4134,108.5938,108.2804,108.3374,519773.0
2023-04-26 09:30:00,114.25,115.1,114.25,114.57,205087.0,108.5178,109.3252,108.5178,108.8218,205087.0
2023-04-26 09:40:00,114.55,114.55,113.73,114.03,97959.0,108.8028,108.8028,108.0239,108.3089,97959.0
2023-04-26 09:50:00,114.03,114.34,113.69,114.32,70892.0,108.3089,108.6033,107.9859,108.5843,70892.0
2023-04-26 10:00:00,114.32,114.39,113.98,114.02,71794.0,108.5843,108.6508,108.2614,108.2994,71794.0
2023-04-26 10:10:00,114.05,114.26,113.74,113.77,65743.0,108.3279,108.5273,108.0334,108.0619,65743.0
2023-04-26 10:20:00,113.74,114.04,113.56,114.01,70234.0,108.0334,108.3184,107.8625,108.2899,70234.0
2023-04-26 10:30:00,114.02,114.2,113.77,113.92,57497.0,108.2994,108.4704,108.0619,108.2044,57497.0
2023-04-26 10:40:00,113.89,114.11,113.65,114.08,57838.0,108.1759,108.3849,107.9479,108.3564,57838.0
2023-04-26 10:50:00,114.11,114.36,114.03,114.2,31148.0,108.3849,108.6223,108.3089,108.4704,31148.0
2023-04-26 11:00:00,114.24,114.53,114.16,114.39,42298.0,108.5083,108.7838,108.4324,108.6508,42298.0
2023-04-26 11:10:00,114.39,114.8,114.38,114.7,37085.0,108.6508,109.0402,108.6413,108.9453,37085.0
2023-04-26 11:20:00,114.67,114.78,114.25,114.38,47813.0,108.9168,109.0213,108.5178,108.6413,47813.0
2023-04-26 11:30:00,114.37,114.48,114.29,114.43,28833.0,108.6318,108.7363,108.5558,108.6888,28833.0
2023-04-26 11:40:00,114.43,114.73,114.43,114.69,28399.0,108.6888,108.9738,108.6888,108.9358,28399.0
2023-04-26 11:50:00,114.69,114.72,114.44,114.46,30795.0,108.9358,108.9643,108.6983,108.7173,30795.0
2023-04-26 12:00:00,114.46,114.81,114.43,114.67,57485.0,108.7173,109.0497,108.6888,108.9168,57485.0
2023-04-26 12:10:00,114.66,114.68,114.37,114.42,35880.0,108.9073,108.9263,108.6318,108.6793,35880.0
2023-04-26 12:20:00,114.43,114.47,114.33,114.38,38708.0,108.6888,108.7268,108.5938,108.6413,38708.0
2023-04-26 12:30:00,114.37,114.4,114.04,114.18,31177.0,108.6318,108.6603,108.3184,108.4514,31177.0
2023-04-26 12:40:00,114.18,114.35,114.15,114.32,29258.0,108.4514,108.6128,108.4229,108.5843,29258.0
2023-04-26 12:50:00,114.32,114.36,114.19,114.24,16065.0,108.5843,108.6223,108.4609,108.5083,16065.0
2023-04-26 13:00:00,114.28,114.34,114.15,114.24,28695.0,108.5463,108.6033,108.4229,108.5083,28695.0
2023-04-26 13:10:00,114.26,114.4,114.18,114.3,27389.0,108.5273,108.6603,108.4514,108.5653,27389.0
2023-04-26 13:20:00,114.33,114.33,114.18,114.23,34333.0,108.5938,108.5938,108.4514,108.4988,34333.0
2023-04-26 13:30:00,114.28,114.36,114.18,114.23,26968.0,108.5463,108.6223,108.4514,108.4988,26968.0
2023-04-26 13:40:00,114.22,114.23,113.66,113.72,31137.0,108.4893,108.4988,107.9574,108.0144,31137.0
2023-04-26 13:50:00,113.7,113.82,113.54,113.76,60544.0,107.9954,108.1094,107.8435,108.0524,60544.0
2023-04-26 14:00:00,113.74,113.82,113.58,113.67,36378.0,108.0334,108.1094,107.8815,107.9669,36378.0
2023-04-26 14:10:00,113.69,113.73,113.56,113.57,33123.0,107.9859,108.0239,107.8625,107.872,33123.0
2023-04-26 14:20:00,113.58,113.84,113.5,113.83,36338.0,107.8815,108.1284,107.8055,108.1189,36338.0
2023-04-26 14:30:00,113.81,113.85,113.58,113.61,37398.0,108.0999,108.1379,107.8815,107.91,37398.0
2023-04-26 14:40:00,113.61,113.62,113.45,113.46,60155.0,107.91,107.9195,107.758,107.7675,60155.0
2023-04-26 14:50:00,113.47,113.56,113.37,113.45,41818.0,107.777,107.8625,107.682,107.758,41818.0
2023-04-26 15:00:00,113.46,113.48,113.21,113.34,60189.0,107.7675,107.7865,107.53,107.6535,60189.0
2023-04-26 15:10:00,113.35,113.61,113.35,113.37,66476.0,107.663,107.91,107.663,107.682,66476.0
2023-04-26 15:20:00,113.38,113.74,113.33,113.74,49080.0,107.6915,108.0334,107.644,108.0334,49080.0
2023-04-26 15:30:00,113.75,113.85,113.6,113.82,59061.0,108.0429,108.1379,107.9005,108.1094,59061.0
2023-04-26 15:40:00,113.82,113.96,113.8,113.93,98227.0,108.1094,108.2424,108.0904,108.2139,98227.0
2023-04-26 15:50:00,113.92,114.37,113.66,114.15,398812.0,108.2044,108.6318,107.9574,108.4229,398812.0
2023-04-27 09:30:00,113.7,113.96,112.56,112.88,182082.0,107.9954,108.2424,106.9126,107.2166,182082.0
2023-04-27 09:40:00,112.88,112.89,112.15,112.41,107395.0,107.2166,107.2261,106.5232,106.7702,107395.0
2023-04-27 09:50:00,112.41,113.0,112.41,112.86,62617.0,106.7702,107.3306,106.7702,107.1976,62617.0
2023-04-27 10:00:00,112.89,112.89,112.35,112.59,158944.0,107.2261,107.2261,106.7132,106.9411,158944.0
2023-04-27 10:10:00,112.58,113.29,112.5,113.17,96866.0,106.9316,107.606,106.8556,107.492,96866.0
2023-04-27 10:20:00,113.16,113.24,112.91,113.24,48660.0,107.4825,107.5585,107.2451,107.5585,48660.0
2023-04-27 10:30:00,113.29,113.4,113.15,113.29,61485.0,107.606,107.7105,107.473,107.606,61485.0
2023-04-27 10:40:00,113.3,113.37,113.07,113.15,64818.0,107.6155,107.682,107.397,107.473,64818.0
2023-04-27 10:50:00,113.16,113.17,112.84,112.96,61288.0,107.4825,107.492,107.1786,107.2926,61288.0
2023-04-27 11:00:00,112.99,113.02,112.78,112.83,63879.0,107.3211,107.3496,107.1216,107.1691,63879.0
2023-04-27 11:10:00,112.85,112.95,112.66,112.73,61993.0,107.1881,107.2831,107.0076,107.0741,61993.0
2023-04-27 11:20:00,112.75,113.39,112.72,113.18,69672.0,107.0931,107.701,107.0646,107.5015,69672.0
2023-04-27 11:30:00,113.19,113.38,113.0,113.01,48015.0,107.511,107.6915,107.3306,107.3401,48015.0
2023-04-27 11:40:00,113.02,113.12,112.94,113.01,55913.0,107.3496,107.4445,107.2736,107.3401,55913.0
2023-04-27 11:50:00,113.02,113.14,112.86,113.08,40040.0,107.3496,107.4635,107.1976,107.4065,40040.0
2023-04-27 12:00:00,113.08,113.39,113.04,113.35,70770.0,107.4065,107.701,107.3686,107.663,70770.0
2023-04-27 12:10:00,113.36,113.9,113.26,113.77,145665.0,107.6725,108.1854,107.5775,108.0619,145665.0
2023-04-27 12:20:00,113.75,113.84,113.58,113.72,55337.0,108.0429,108.1284,107.8815,108.0144,55337.0
2023-04-27 12:30:00,113.72,113.75,113.46,113.48,35037.0,108.0144,108.0429,107.7675,107.7865,35037.0
2023-04-27 12:40:00,113.46,113.7,113.41,113.57,63129.0,107.7675,107.9954,107.72,107.872,63129.0
2023-04-27 12:50:00,113.59,113.77,113.4,113.72,43646.0,107.891,108.0619,107.7105,108.0144,43646.0
2023-04-27 13:00:00,113.74,113.8,113.62,113.63,50150.0,108.0334,108.0904,107.9195,107.929,50150.0
2023-04-27 13:10:00,113.63,113.81,113.57,113.65,45332.0,107.929,108.0999,107.872,107.9479,45332.0
2023-04-27 13:20:00,113.66,113.83,113.66,113.75,75796.0,107.9574,108.1189,107.9574,108.0429,75796.0
2023-04-27 13:30:00,113.76,113.88,113.67,113.77,61327.0,108.0524,108.1664,107.9669,108.0619,61327.0
2023-04-27 13:40:00,113.77,113.93,113.64,113.85,71392.0,108.0619,108.2139,107.9384,108.1379,71392.0
2023-04-27 13:50:00,113.86,113.91,113.68,113.69,59567.0,108.1474,108.1949,107.9764,107.9859,59567.0
2023-04-27 14:00:00,113.71,113.82,113.66,113.7,147823.0,108.0049,108.1094,107.9574,107.9954,147823.0
2023-04-27 14:10:00,113.69,114.12,113.68,114.12,44330.0,107.9859,108.3944,107.9764,108.3944,44330.0
2023-04-27 14:20:00,114.09,114.24,114.0,114.24,36613.0,108.3659,108.5083,108.2804,108.5083,36613.0
2023-04-27 14:30:00,114.2,114.28,114.04,114.09,84913.0,108.4704,108.5463,108.3184,108.3659,84913.0
2023-04-27 14:40:00,114.1,114.19,114.01,114.11,53437.0,108.3754,108.4609,108.2899,108.3849,53437.0
2023-04-27 14:50:00,114.13,114.32,114.13,114.23,100342.0,108.4039,108.5843,108.4039,108.4988,100342.0
2023-04-27 15:00:00,114.22,114.22,114.02,114.04,133716.0,108.4893,108.4893,108.2994,108.3184,133716.0
2023-04-27 15:10:00,114.03,114.22,113.94,114.19,81444.0,108.3089,108.4893,108.2234,108.4609,81444.0
2023-04-27 15:20:00,114.19,114.29,114.0,114.07,83612.0,108.4609,108.5558,108.2804,108.3469,83612.0
2023-04-27 15:30:00,114.08,114.19,113.84,113.87,91731.0,108.3564,108.4609,108.1284,108.1569,91731.0
2023-04-27 15:40:00,113.87,114.05,113.87,113.94,147163.0,108.1569,108.3279,108.1569,108.2234,147163.0
2023-04-27 15:50:00,113.92,114.09,113.76,113.93,519134.0,108.2044,108.3659,108.0524,108.2139,519134.0
2023-04-28 09:30:00,115.09,116.09,114.71,114.98,379809.0,109.3157,110.2655,108.9548,109.2112,379809.0
2023-04-28 09:40:00,115.0,115.07,114.06,114.35,220004.0,109.2302,109.2967,108.3374,108.6128,220004.0
2023-04-28 09:50:00,114.35,114.69,114.09,114.18,159054.0,108.6128,108.9358,108.3659,108.4514,159054.0
2023-04-28 10:00:00,114.17,114.86,113.73,114.75,165768.0,108.4419,109.0972,108.0239,108.9928,165768.0
2023-04-28 10:10:00,114.75,115.09,114.71,114.92,138628.0,108.9928,109.3157,108.9548,109.1542,138628.0
2023-04-28 10:20:00,114.9,115.02,114.69,114.91,95741.0,109.1352,109.2492,108.9358,109.1447,95741.0
2023-04-28 10:30:00,114.93,115.0,114.3,114.54,76541.0,109.1637,109.2302,108.5653,108.7933,76541.0
2023-04-28 10:40:00,114.55,115.13,114.35,115.13,72068.0,108.8028,109.3537,108.6128,109.3537,72068.0
2023-04-28 10:50:00,115.11,115.16,114.35,114.48,103950.0,109.3347,109.3822,108.6128,108.7363,103950.0
2023-04-28 11:00:00,114.49,114.65,114.18,114.63,193637.0,108.7458,108.8978,108.4514,108.8788,193637.0
2023-04-28 11:10:00,114.6,114.71,114.52,114.68,148450.0,108.8503,108.9548,108.7743,108.9263,148450.0
2023-04-28 11:20:00,114.68,114.71,114.45,114.65,75244.0,108.9263,108.9548,108.7078,108.8978,75244.0
2023-04-28 11:30:00,114.66,115.01,114.66,114.78,64395.0,108.9073,109.2397,108.9073,109.0213,64395.0
2023-04-28 11:40:00,114.77,115.08,114.65,115.06,44282.0,109.0118,109.3062,108.8978,109.2872,44282.0
2023-04-28 11:50:00,115.04,115.08,114.92,115.05,33120.0,109.2682,109.3062,109.1542,109.2777,33120.0
2023-04-28 12:00:00,115.06,115.16,114.9,115.06,47034.0,109.2872,109.3822,109.1352,109.2872,47034.0
2023-04-28 12:10:00,115.07,115.26,114.99,115.15,40552.0,109.2967,109.4772,109.2207,109.3727,40552.0
2023-04-28 12:20:00,115.14,115.3,115.05,115.3,32429.0,109.3632,109.5152,109.2777,109.5152,32429.0
2023-04-28 12:30:00,115.3,115.35,115.0,115.01,50837.0,109.5152,109.5627,109.2302,109.2397,50837.0
2023-04-28 12:40:00,115.04,115.28,115.03,115.28,35022.0,109.2682,109.4962,109.2587,109.4962,35022.0
2023-04-28 12:50:00,115.28,115.51,115.25,115.45,32650.0,109.4962,109.7146,109.4677,109.6576,32650.0
2023-04-28 13:00:00,115.46,115.56,115.3,115.52,32676.0,109.6671,109.7621,109.5152,109.7241,32676.0
2023-04-28 13:10:00,115.48,115.6,115.41,115.42,30902.0,109.6861,109.8001,109.6196,109.6291,30902.0
2023-04-28 13:20:00,115.42,115.71,115.41,115.65,79322.0,109.6291,109.9046,109.6196,109.8476,79322.0
2023-04-28 13:30:00,115.66,115.73,115.47,115.61,33875.0,109.8571,109.9236,109.6766,109.8096,33875.0
2023-04-28 13:40:00,115.61,115.63,115.42,115.53,41029.0,109.8096,109.8286,109.6291,109.7336,41029.0
2023-04-28 13:50:00,115.51,115.65,115.43,115.65,45433.0,109.7146,109.8476,109.6386,109.8476,45433.0
2023-04-28 14:00:00,115.65,115.95,115.65,115.9,150031.0,109.8476,110.1326,109.8476,110.0851,150031.0
2023-04-28 14:10:00,115.89,116.06,115.74,116.04,158145.0,110.0756,110.237,109.9331,110.218,158145.0
2023-04-28 14:20:00,116.03,116.16,115.9,116.1,84254.0,110.2085,110.332,110.0851,110.275,84254.0
2023-04-28 14:30:00,116.11,116.3,115.95,116.1,323139.0,110.2845,110.465,110.1326,110.275,323139.0
2023-04-28 14:40:00,116.1,116.18,115.98,116.17,50073.0,110.275,110.351,110.161,110.3415,50073.0
2023-04-28 14:50:00,116.16,116.21,116.04,116.17,33177.0,110.332,110.3795,110.218,110.3415,33177.0
2023-04-28 15:00:00,116.16,116.47,116.15,116.37,125447.0,110.332,110.6265,110.3225,110.5315,125447.0
2023-04-28 15:10:00,116.37,116.62,116.36,116.56,94093.0,110.5315,110.7689,110.522,110.7119,94093.0
2023-04-28 15:20:00,116.55,116.6,116.27,116.4,198492.0,110.7024,110.7499,110.4365,110.56,198492.0
2023-04-28 15:30:00,116.42,116.46,116.25,116.41,190870.0,110.579,110.617,110.4175,110.5695,190870.0
2023-04-28 15:40:00,116.42,116.8,116.37,116.52,193751.0,110.579,110.9399,110.5315,110.674,193751.0
2023-04-28 15:50:00,116.5,116.9,116.21,116.84,729313.0,110.655,111.0349,110.3795,110.9779,729313.0
2023-05-01 09:30:00,117.25,117.42,116.79,117.41,177140.0,111.3673,111.5288,110.9304,111.5193,177140.0
2023-05-01 09:40:00,117.39,117.58,116.66,116.69,107067.0,111.5003,111.6808,110.8069,110.8354,107067.0
2023-05-01 09:50:00,116.68,116.75,116.26,116.28,212989.0,110.8259,110.8924,110.427,110.446,212989.0
2023-05-01 10:00:00,116.25,116.75,116.03,116.54,99153.0,110.4175,110.8924,110.2085,110.6929,99153.0
2023-05-01 10:10:00,116.57,116.59,116.16,116.17,49110.0,110.7214,110.7404,110.332,110.3415,49110.0
2023-05-01 10:20:00,116.17,116.28,115.75,115.88,110843.0,110.3415,110.446,109.9426,110.0661,110843.0
2023-05-01 10:30:00,115.91,116.33,115.79,116.28,67782.0,110.0946,110.4935,109.9806,110.446,67782.0
2023-05-01 10:40:00,116.27,116.49,116.08,116.45,67966.0,110.4365,110.6455,110.256,110.6075,67966.0
2023-05-01 10:50:00,116.45,116.48,116.03,116.14,88372.0,110.6075,110.636,110.2085,110.313,88372.0
2023-05-01 11:00:00,116.14,116.31,116.0,116.1,68808.0,110.313,110.4745,110.18,110.275,68808.0
2023-05-01 11:10:00,116.11,116.28,115.56,115.7,85496.0,110.2845,110.446,109.7621,109.8951,85496.0
2023-05-01 11:20:00,115.68,115.83,115.54,115.69,63201.0,109.8761,110.0186,109.7431,109.8856,63201.0
2023-05-01 11:30:00,115.67,115.86,115.63,115.66,42369.0,109.8666,110.0471,109.8286,109.8571,42369.0
2023-05-01 11:40:00,115.68,115.76,115.51,115.56,70151.0,109.8761,109.9521,109.7146,109.7621,70151.0
2023-05-01 11:50:00,115.57,115.67,115.51,115.62,47304.0,109.7716,109.8666,109.7146,109.8191,47304.0
2023-05-01 12:00:00,115.64,115.99,115.54,115.97,68988.0,109.8381,110.1705,109.7431,110.1515,68988.0
2023-05-01 12:10:00,115.96,115.96,115.65,115.7,64160.0,110.142,110.142,109.8476,109.8951,64160.0
2023-05-01 12:20:00,115.69,116.05,115.69,116.04,71751.0,109.8856,110.2275,109.8856,110.218,71751.0
2023-05-01 12:30:00,116.02,116.25,116.02,116.12,41663.0,110.199,110.4175,110.199,110.294,41663.0
2023-05-01 12:40:00,116.1,116.14,115.99,116.01,38121.0,110.275,110.313,110.1705,110.1895,38121.0
2023-05-01 12:50:00,116.01,116.18,116.01,116.18,51057.0,110.1895,110.351,110.1895,110.351,51057.0
2023-05-01 13:00:00,116.18,116.21,116.06,116.12,45291.0,110.351,110.3795,110.237,110.294,45291.0
2023-05-01 13:10:00,116.11,116.31,116.08,116.09,39245.0,110.2845,110.4745,110.256,110.2655,39245.0
2023-05-01 13:20:00,116.08,116.21,116.03,116.06,54338.0,110.256,110.3795,110.2085,110.237,54338.0
2023-05-01 13:30:00,116.06,116.32,116.02,116.31,48884.0,110.237,110.484,110.199,110.4745,48884.0
2023-05-01 13:40:00,116.33,116.4,116.03,116.03,57903.0,110.4935,110.56,110.2085,110.2085,57903.0
2023-05-01 13:50:00,116.04,116.08,115.95,116.05,60938.0,110.218,110.256,110.1326,110.2275,60938.0
2023-05-01 14:00:00,116.04,116.15,115.95,116.15,71982.0,110.218,110.3225,110.1326,110.3225,71982.0
2023-05-01 14:10:00,116.16,116.26,115.9,115.95,60144.0,110.332,110.427,110.0851,110.1326,60144.0
2023-05-01 14:20:00,115.98,116.13,115.88,115.97,43442.0,110.161,110.3035,110.0661,110.1515,43442.0
2023-05-01 14:30:00,115.95,115.99,115.66,115.82,86525.0,110.1326,110.1705,109.8571,110.0091,86525.0
2023-05-01 14:40:00,115.78,115.95,115.72,115.9,56018.0,109.9711,110.1326,109.9141,110.0851,56018.0
2023-05-01 14:50:00,115.92,116.09,115.75,116.05,60769.0,110.1041,110.2655,109.9426,110.2275,60769.0
2023-05-01 15:00:00,116.06,116.23,115.92,115.98,55000.0,110.237,110.3985,110.1041,110.161,55000.0
2023-05-01 15:10:00,115.98,116.02,115.76,115.83,57881.0,110.161,110.199,109.9521,110.0186,57881.0
2023-05-01 15:20:00,115.82,115.92,115.77,115.82,94541.0,110.0091,110.1041,109.9616,110.0091,94541.0
2023-05-01 15:30:00,115.82,115.9,115.72,115.8,95965.0,110.0091,110.0851,109.9141,109.9901,95965.0
2023-05-01 15:40:00,115.78,116.17,115.72,116.1,106707.0,109.9711,110.3415,109.9141,110.275,106707.0
2023-05-01 15:50:00,116.1,116.2,115.73,115.81,475545.0,110.275,110.37,109.9236,109.9996,475545.0
2023-05-02 09:30:00,116.19,116.7,115.9,116.66,179244.0,110.3605,110.8449,110.0851,110.8069,179244.0
2023-05-02 09:40:00,116.62,116.77,116.16,116.49,106422.0,110.7689,110.9114,110.332,110.6455,106422.0
2023-05-02 09:50:00,116.5,117.06,116.48,116.79,220886.0,110.655,111.1869,110.636,110.9304,220886.0
2023-05-02 10:00:00,116.82,117.04,116.11,116.21,210666.0,110.9589,111.1679,110.2845,110.3795,210666.0
2023-05-02 10:10:00,116.26,116.3,115.69,115.73,130695.0,110.427,110.465,109.8856,109.9236,130695.0
2023-05-02 10:20:00,115.73,115.8,115.25,115.59,127636.0,109.9236,109.9901,109.4677,109.7906,127636.0
2023-05-02 10:30:00,115.59,115.67,115.23,115.25,156173.0,109.7906,109.8666,109.4487,109.4677,156173.0
2023-05-02 10:40:00,115.27,115.45,115.08,115.2,106868.0,109.4867,109.6576,109.3062,109.4202,106868.0
2023-05-02 10:50:00,115.23,115.31,114.7,114.82,107429.0,109.4487,109.5247,108.9453,109.0592,107429.0
2023-05-02 11:00:00,114.81,114.93,114.44,114.57,76286.0,109.0497,109.1637,108.6983,108.8218,76286.0
2023-05-02 11:10:00,114.59,114.95,114.49,114.79,103593.0,108.8408,109.1827,108.7458,109.0308,103593.0
2023-05-02 11:20:00,114.83,114.98,114.68,114.98,53650.0,109.0687,109.2112,108.9263,109.2112,53650.0
2023-05-02 11:30:00,114.98,115.32,114.79,115.21,70130.0,109.2112,109.5342,109.0308,109.4297,70130.0
2023-05-02 11:40:00,115.23,115.48,115.17,115.23,49210.0,109.4487,109.6861,109.3917,109.4487,49210.0
2023-05-02 11:50:00,115.2,115.2,114.77,114.88,54277.0,109.4202,109.4202,109.0118,109.1162,54277.0
2023-05-02 12:00:00,114.86,115.08,114.78,114.92,52317.0,109.0972,109.3062,109.0213,109.1542,52317.0
2023-05-02 12:10:00,114.93,114.98,114.82,114.97,38779.0,109.1637,109.2112,109.0592,109.2017,38779.0
2023-05-02 12:20:00,114.97,115.16,114.88,115.13,38266.0,109.2017,109.3822,109.1162,109.3537,38266.0
2023-05-02 12:30:00,115.12,115.43,115.08,115.31,54545.0,109.3442,109.6386,109.3062,109.5247,54545.0
2023-05-02 12:40:00,115.3,115.45,115.23,115.33,54436.0,109.5152,109.6576,109.4487,109.5437,54436.0
2023-05-02 12:50:00,115.35,115.63,115.33,115.62,70027.0,109.5627,109.8286,109.5437,109.8191,70027.0
2023-05-02 13:00:00,115.58,115.69,115.49,115.61,43136.0,109.7811,109.8856,109.6956,109.8096,43136.0
2023-05-02 13:10:00,115.62,115.63,115.35,115.47,41246.0,109.8191,109.8286,109.5627,109.6766,41246.0
2023-05-02 13:20:00,115.49,115.52,115.39,115.48,24029.0,109.6956,109.7241,109.6006,109.6861,24029.0
2023-05-02 13:30:00,115.47,115.8,115.44,115.76,60698.0,109.6766,109.9901,109.6481,109.9521,60698.0
2023-05-02 13:40:00,115.75,115.78,115.5,115.7,41357.0,109.9426,109.9711,109.7051,109.8951,41357.0
2023-05-02 13:50:00,115.72,116.04,115.72,115.83,87460.0,109.9141,110.218,109.9141,110.0186,87460.0
2023-05-02 14:00:00,115.83,115.93,115.69,115.9,69224.0,110.0186,110.1136,109.8856,110.0851,69224.0
2023-05-02 14:10:00,115.93,115.93,115.48,115.59,46781.0,110.1136,110.1136,109.6861,109.7906,46781.0
2023-05-02 14:20:00,115.62,115.63,115.38,115.47,41553.0,109.8191,109.8286,109.5911,109.6766,41553.0
2023-05-02 14:30:00,115.47,115.78,115.4,115.71,100412.0,109.6766,109.9711,109.6101,109.9046,100412.0
2023-05-02 14:40:00,115.7,115.87,115.55,115.83,39858.0,109.8951,110.0566,109.7526,110.0186,39858.0
2023-05-02 14:50:00,115.83,115.96,115.79,115.91,67783.0,110.0186,110.142,109.9806,110.0946,67783.0
2023-05-02 15:00:00,115.93,116.01,115.73,116.01,52766.0,110.1136,110.1895,109.9236,110.1895,52766.0
2023-05-02 15:10:00,116.02,116.45,116.01,116.41,150333.0,110.199,110.6075,110.1895,110.5695,150333.0
2023-05-02 15:20:00,116.42,116.43,116.14,116.22,76788.0,110.579,110.5885,110.313,110.389,76788.0
2023-05-02 15:30:00,116.21,116.23,116.02,116.18,90865.0,110.3795,110.3985,110.199,110.351,90865.0
2023-05-02 15:40:00,116.16,116.26,115.87,115.97,106194.0,110.332,110.427,110.0566,110.1515,106194.0
2023-05-02 15:50:00,115.99,116.49,115.99,116.12,510327.0,110.1705,110.6455,110.1705,110.294,510327.0
2023-05-03 09:30:00,116.66,116.82,116.12,116.31,196150.0,110.8069,110.9589,110.294,110.4745,196150.0
2023-05-03 09:40:00,116.35,116.59,116.18,116.36,195632.0,110.5125,110.7404,110.351,110.522,195632.0
2023-05-03 09:50:00,116.4,116.69,116.31,116.46,183380.0,110.56,110.8354,110.4745,110.617,183380.0
2023-05-03 10:00:00,116.5,116.55,115.42,115.59,63246.0,110.655,110.7024,109.6291,109.7906,63246.0
2023-05-03 10:10:00,115.57,115.57,115.05,115.4,122610.0,109.7716,109.7716,109.2777,109.6101,122610.0
2023-05-03 10:20:00,115.4,115.49,114.95,115.06,171900.0,109.6101,109.6956,109.1827,109.2872,171900.0
2023-05-03 10:30:00,115.08,115.08,114.86,114.92,95911.0,109.3062,109.3062,109.0972,109.1542,95911.0
2023-05-03 10:40:00,114.92,114.97,114.69,114.88,72059.0,109.1542,109.2017,108.9358,109.1162,72059.0
2023-05-03 10:50:00,114.9,114.98,114.71,114.81,84820.0,109.1352,109.2112,108.9548,109.0497,84820.0
2023-05-03 11:00:00,114.8,114.86,114.47,114.63,81782.0,109.0402,109.0972,108.7268,108.8788,81782.0
2023-05-03 11:10:00,114.61,114.81,114.53,114.72,76339.0,108.8598,109.0497,108.7838,108.9643,76339.0
2023-05-03 11:20:00,114.75,114.75,114.38,114.53,73961.0,108.9928,108.9928,108.6413,108.7838,73961.0
2023-05-03 11:30:00,114.52,114.76,114.38,114.69,113655.0,108.7743,109.0023,108.6413,108.9358,113655.0
2023-05-03 11:40:00,114.69,114.77,114.61,114.67,63907.0,108.9358,109.0118,108.8598,108.9168,63907.0
2023-05-03 11:50:00,114.67,114.68,114.4,114.63,79995.0,108.9168,108.9263,108.6603,108.8788,79995.0
2023-05-03 12:00:00,114.65,114.66,114.38,114.46,42871.0,108.8978,108.9073,108.6413,108.7173,42871.0
2023-05-03 12:10:00,114.46,114.66,114.4,114.54,54828.0,108.7173,108.9073,108.6603,108.7933,54828.0
2023-05-03 12:20:00,114.53,114.69,114.52,114.65,47651.0,108.7838,108.9358,108.7743,108.8978,47651.0
2023-05-03 12:30:00,114.64,114.82,114.61,114.69,52156.0,108.8883,109.0592,108.8598,108.9358,52156.0
2023-05-03 12:40:00,114.7,114.95,114.62,114.78,83061.0,108.9453,109.1827,108.8693,109.0213,83061.0
2023-05-03 12:50:00,114.77,114.92,114.72,114.9,53700.0,109.0118,109.1542,108.9643,109.1352,53700.0
2023-05-03 13:00:00,114.89,115.19,114.89,115.17,43677.0,109.1257,109.4107,109.1257,109.3917,43677.0
2023-05-03 13:10:00,115.17,115.48,115.12,115.47,180424.0,109.3917,109.6861,109.3442,109.6766,180424.0
2023-05-03 13:20:00,115.5,116.01,115.37,115.95,136479.0,109.7051,110.1895,109.5817,110.1326,136479.0
2023-05-03 13:30:00,115.96,116.12,115.86,116.01,69683.0,110.142,110.294,110.0471,110.1895,69683.0
2023-05-03 13:40:00,116.01,116.12,115.81,115.82,75769.0,110.1895,110.294,109.9996,110.0091,75769.0
2023-05-03 13:50:00,115.79,115.9,115.67,115.78,84828.0,109.9806,110.0851,109.8666,109.9711,84828.0
2023-05-03 14:00:00,115.75,116.32,115.31,115.43,136695.0,109.9426,110.484,109.5247,109.6386,136695.0
2023-05-03 14:10:00,115.4,115.83,115.11,115.78,68615.0,109.6101,110.0186,109.3347,109.9711,68615.0
2023-05-03 14:20:00,115.77,116.35,115.65,115.94,137719.0,109.9616,110.5125,109.8476,110.1231,137719.0
2023-05-03 14:30:00,115.97,116.03,114.9,115.72,155282.0,110.1515,110.2085,109.1352,109.9141,155282.0
2023-05-03 14:40:00,115.73,116.35,115.28,115.42,126222.0,109.9236,110.5125,109.4962,109.6291,126222.0
2023-05-03 14:50:00,115.37,115.59,114.89,115.46,226225.0,109.5817,109.7906,109.1257,109.6671,226225.0
2023-05-03 15:00:00,115.44,115.69,114.65,114.82,156055.0,109.6481,109.8856,108.8978,109.0592,156055.0
2023-05-03 15:10:00,114.78,114.78,114.14,114.3,220207.0,109.0213,109.0213,108.4134,108.5653,220207.0
2023-05-03 15:20:00,114.28,114.45,113.72,113.72,203497.0,108.5463,108.7078,108.0144,108.0144,203497.0
2023-05-03 15:30:00,113.72,113.81,113.37,113.54,273650.0,108.0144,108.0999,107.682,107.8435,273650.0
2023-05-03 15:40:00,113.53,113.58,113.04,113.05,333343.0,107.834,107.8815,107.3686,107.3781,333343.0
2023-05-03 15:50:00,113.07,113.24,112.6,112.72,1059466.0,107.397,107.5585,106.9506,107.0646,1059466.0
2023-05-04 09:30:00,104.05,105.8,103.5,104.67,2977446.0,98.8296,100.4918,98.3072,99.4185,2977446.0
2023-05-04 09:40:00,104.69,105.42,104.44,105.22,1226568.0,99.4375,100.1309,99.2,99.9409,1226568.0
2023-05-04 09:50:00,105.2,105.62,104.41,104.69,1002567.0,99.9219,100.3208,99.1715,99.4375,1002567.0
2023-05-04 10:00:00,104.68,105.76,104.57,105.74,666882.0,99.428,100.4538,99.3235,100.4348,666882.0
2023-05-04 10:10:00,105.76,106.14,105.46,105.67,720580.0,100.4538,100.8147,100.1689,100.3683,720580.0
2023-05-04 10:20:00,105.66,105.66,104.66,105.03,497923.0,100.3588,100.3588,99.409,99.7604,497923.0
2023-05-04 10:30:00,105.02,105.43,104.88,105.22,403897.0,99.7509,100.1404,99.618,99.9409,403897.0
2023-05-04 10:40:00,105.24,105.95,105.22,105.6,364095.0,99.9599,100.6343,99.9409,100.3018,364095.0
2023-05-04 10:50:00,105.59,105.78,105.35,105.73,236604.0,100.2923,100.4728,100.0644,100.4253,236604.0
2023-05-04 11:00:00,105.72,106.73,105.63,106.59,431416.0,100.4158,101.3751,100.3303,101.2422,431416.0
2023-05-04 11:10:00,106.57,106.7,106.05,106.32,432720.0,101.2232,101.3466,100.7293,100.9857,432720.0
2023-05-04 11:20:00,106.31,106.99,106.21,106.73,318746.0,100.9762,101.6221,100.8812,101.3751,318746.0
2023-05-04 11:30:00,106.72,106.96,106.61,106.84,281908.0,101.3656,101.5936,101.2612,101.4796,281908.0
2023-05-04 11:40:00,106.85,106.99,106.39,106.4,269801.0,101.4891,101.6221,101.0522,101.0617,269801.0
2023-05-04 11:50:00,106.39,106.54,106.19,106.32,172736.0,101.0522,101.1947,100.8622,100.9857,172736.0
2023-05-04 12:00:00,106.3,106.56,106.11,106.26,259318.0,100.9667,101.2137,100.7862,100.9287,259318.0
2023-05-04 12:10:00,106.27,106.27,105.72,106.05,252909.0,100.9382,100.9382,100.4158,100.7293,252909.0
2023-05-04 12:20:00,106.08,106.33,105.8,106.15,222818.0,100.7577,100.9952,100.4918,100.8242,222818.0
2023-05-04 12:30:00,106.16,106.31,105.87,106.29,144174.0,100.8337,100.9762,100.5583,100.9572,144174.0
2023-05-04 12:40:00,106.29,106.67,106.12,106.59,142902.0,100.9572,101.3181,100.7957,101.2422,142902.0
2023-05-04 12:50:00,106.59,106.88,106.47,106.85,202474.0,101.2422,101.5176,101.1282,101.4891,202474.0
2023-05-04 13:00:00,106.87,106.93,106.53,106.62,146291.0,101.5081,101.5651,101.1852,101.2707,146291.0
2023-05-04 13:10:00,106.63,106.67,106.25,106.42,203157.0,101.2802,101.3181,100.9192,101.0807,203157.0
2023-05-04 13:20:00,106.45,106.78,106.11,106.34,185072.0,101.1092,101.4226,100.7862,101.0047,185072.0
2023-05-04 13:30:00,106.35,107.02,106.35,106.88,145698.0,101.0142,101.6506,101.0142,101.5176,145698.0
2023-05-04 13:40:00,106.89,107.12,106.77,106.95,126226.0,101.5271,101.7456,101.4131,101.5841,126226.0
2023-05-04 13:50:00,106.97,107.02,106.58,106.65,133833.0,101.6031,101.6506,101.2327,101.2992,133833.0
2023-05-04 14:00:00,106.65,106.71,106.13,106.18,152315.0,101.2992,101.3561,100.8052,100.8527,152315.0
2023-05-04 14:10:00,106.18,106.23,106.04,106.12,110125.0,100.8527,100.9002,100.7198,100.7957,110125.0
2023-05-04 14:20:00,106.13,106.18,105.83,105.94,124525.0,100.8052,100.8527,100.5203,100.6248,124525.0
2023-05-04 14:30:00,105.91,106.49,105.81,106.26,192351.0,100.5963,101.1472,100.5013,100.9287,192351.0
2023-05-04 14:40:00,106.22,106.41,106.12,106.25,117081.0,100.8907,101.0712,100.7957,100.9192,117081.0
2023-05-04 14:50:00,106.24,106.46,106.04,106.43,124671.0,100.9097,101.1187,100.7198,101.0902,124671.0
2023-05-04 15:00:00,106.43,106.78,106.38,106.38,128837.0,101.0902,101.4226,101.0427,101.0427,128837.0
2023-05-04 15:10:00,106.37,106.46,106.05,106.13,109588.0,101.0332,101.1187,100.7293,100.8052,109588.0
2023-05-04 15:20:00,106.15,106.17,105.53,105.96,202486.0,100.8242,100.8432,100.2353,100.6438,202486.0
2023-05-04 15:30:00,105.97,106.6,105.9,106.52,146716.0,100.6533,101.2517,100.5868,101.1757,146716.0
2023-05-04 15:40:00,106.52,106.68,106.34,106.63,264797.0,101.1757,101.3276,101.0047,101.2802,264797.0
2023-05-04 15:50:00,106.63,107.02,106.46,106.53,877943.0,101.2802,101.6506,101.1187,101.1852,877943.0
2023-05-05 09:30:00,108.21,108.45,105.77,105.88,520660.0,102.7809,103.0088,100.4633,100.5678,520660.0
2023-05-05 09:40:00,105.86,107.73,105.8,107.55,313733.0,100.5488,102.325,100.4918,102.154,313733.0
2023-05-05 09:50:00,107.56,107.8,106.86,107.73,188451.0,102.1635,102.3915,101.4986,102.325,188451.0
2023-05-05 10:00:00,107.75,108.23,107.5,107.74,360278.0,102.344,102.7999,102.1065,102.3345,360278.0
2023-05-05 10:10:00,107.75,107.89,107.28,107.35,236219.0,102.344,102.4769,101.8975,101.964,236219.0
2023-05-05 10:20:00,107.32,107.35,106.5,106.9,237448.0,101.9355,101.964,101.1567,101.5366,237448.0
2023-05-05 10:30:00,106.91,107.35,106.73,107.34,166833.0,101.5461,101.964,101.3751,101.9545,166833.0
2023-05-05 10:40:00,107.32,107.64,107.26,107.48,101709.0,101.9355,102.2395,101.8785,102.0875,101709.0
2023-05-05 10:50:00,107.47,107.67,107.25,107.64,115754.0,102.078,102.268,101.869,102.2395,115754.0
2023-05-05 11:00:00,107.66,108.01,107.58,107.84,146123.0,102.2585,102.5909,102.1825,102.4294,146123.0
2023-05-05 11:10:00,107.83,108.19,107.78,107.96,112145.0,102.4199,102.7619,102.3725,102.5434,112145.0
2023-05-05 11:20:00,107.97,108.62,107.95,108.5,246330.0,102.5529,103.1703,102.5339,103.0563,246330.0
2023-05-05 11:30:00,108.5,108.6,108.2,108.52,127030.0,103.0563,103.1513,102.7714,103.0753,127030.0
2023-05-05 11:40:00,108.53,108.61,108.39,108.39,73315.0,103.0848,103.1608,102.9519,102.9519,73315.0
2023-05-05 11:50:00,108.36,108.74,108.36,108.52,129088.0,102.9234,103.2843,102.9234,103.0753,129088.0
2023-05-05 12:00:00,108.52,108.59,108.24,108.36,160997.0,103.0753,103.1418,102.8094,102.9234,160997.0
2023-05-05 12:10:00,108.36,108.43,108.17,108.33,117852.0,102.9234,102.9898,102.7429,102.8949,117852.0
2023-05-05 12:20:00,108.34,108.65,108.34,108.55,56912.0,102.9044,103.1988,102.9044,103.1038,56912.0
2023-05-05 12:30:00,108.55,108.6,108.28,108.35,69368.0,103.1038,103.1513,102.8474,102.9139,69368.0
2023-05-05 12:40:00,108.35,108.5,108.29,108.38,58987.0,102.9139,103.0563,102.8569,102.9424,58987.0
2023-05-05 12:50:00,108.36,108.6,108.3,108.57,53387.0,102.9234,103.1513,102.8664,103.1228,53387.0
2023-05-05 13:00:00,108.57,108.7,108.56,108.62,62531.0,103.1228,103.2463,103.1133,103.1703,62531.0
2023-05-05 13:10:00,108.63,109.1,108.6,108.8,236943.0,103.1798,103.6262,103.1513,103.3413,236943.0
2023-05-05 13:20:00,108.79,108.83,108.37,108.52,98659.0,103.3318,103.3698,102.9329,103.0753,98659.0
2023-05-05 13:30:00,108.54,108.61,108.29,108.29,62772.0,103.0943,103.1608,102.8569,102.8569,62772.0
2023-05-05 13:40:00,108.29,108.4,108.19,108.38,62629.0,102.8569,102.9614,102.7619,102.9424,62629.0
2023-05-05 13:50:00,108.38,108.52,108.21,108.51,66298.0,102.9424,103.0753,102.7809,103.0658,66298.0
2023-05-05 14:00:00,108.54,108.58,108.33,108.34,91298.0,103.0943,103.1323,102.8949,102.9044,91298.0
2023-05-05 14:10:00,108.34,108.42,108.08,108.13,108261.0,102.9044,102.9803,102.6574,102.7049,108261.0
2023-05-05 14:20:00,108.13,108.48,108.07,108.29,136222.0,102.7049,103.0373,102.6479,102.8569,136222.0
2023-05-05 14:30:00,108.31,108.64,108.3,108.58,57798.0,102.8759,103.1893,102.8664,103.1323,57798.0
2023-05-05 14:40:00,108.58,108.77,108.57,108.67,53947.0,103.1323,103.3128,103.1228,103.2178,53947.0
2023-05-05 14:50:00,108.67,108.94,108.53,108.76,155331.0,103.2178,103.4743,103.0848,103.3033,155331.0
2023-05-05 15:00:00,108.77,108.94,108.64,108.81,98516.0,103.3128,103.4743,103.1893,103.3508,98516.0
2023-05-05 15:10:00,108.8,108.85,108.62,108.64,84350.0,103.3413,103.3888,103.1703,103.1893,84350.0
2023-05-05 15:20:00,108.65,108.7,108.46,108.63,88440.0,103.1988,103.2463,103.0183,103.1798,88440.0
2023-05-05 15:30:00,108.64,108.75,108.55,108.59,110898.0,103.1893,103.2938,103.1038,103.1418,110898.0
2023-05-05 15:40:00,108.58,108.92,108.49,108.88,179285.0,103.1323,103.4553,103.0468,103.4173,179285.0
2023-05-05 15:50:00,108.88,109.27,108.5,108.76,768722.0,103.4173,103.7877,103.0563,103.3033,768722.0
2023-05-08 09:30:00,108.38,108.67,107.57,107.65,226935.0,102.9424,103.2178,102.173,102.249,226935.0
2023-05-08 09:40:00,107.69,107.85,106.92,106.99,201420.0,102.287,102.4389,101.5556,101.6221,201420.0
2023-05-08 09:50:00,106.96,107.37,106.87,107.19,183621.0,101.5936,101.983,101.5081,101.8121,183621.0
2023-05-08 10:00:00,107.17,107.5,107.13,107.46,397996.0,101.7931,102.1065,101.7551,102.0685,397996.0
2023-05-08 10:10:00,107.46,107.52,107.17,107.49,53987.0,102.0685,102.1255,101.7931,102.097,53987.0
2023-05-08 10:20:00,107.5,107.96,107.5,107.82,152571.0,102.1065,102.5434,102.1065,102.4104,152571.0
2023-05-08 10:30:00,107.82,107.89,107.55,107.77,360238.0,102.4104,102.4769,102.154,102.363,360238.0
2023-05-08 10:40:00,107.79,108.15,107.76,108.12,99081.0,102.382,102.7239,102.3535,102.6954,99081.0
2023-05-08 10:50:00,108.12,108.19,108.02,108.15,61126.0,102.6954,102.7619,102.6004,102.7239,61126.0
2023-05-08 11:00:00,108.16,108.47,108.14,108.46,83644.0,102.7334,103.0278,102.7144,103.0183,83644.0
2023-05-08 11:10:00,108.46,108.56,108.4,108.43,72704.0,103.0183,103.1133,102.9614,102.9898,72704.0
2023-05-08 11:20:00,108.41,108.46,108.16,108.19,72323.0,102.9708,103.0183,102.7334,102.7619,72323.0
2023-05-08 11:30:00,108.18,108.3,108.01,108.29,98134.0,102.7524,102.8664,102.5909,102.8569,98134.0
2023-05-08 11:40:00,108.28,108.67,108.14,108.49,115486.0,102.8474,103.2178,102.7144,103.0468,115486.0
2023-05-08 11:50:00,108.48,108.76,108.47,108.65,54614.0,103.0373,103.3033,103.0278,103.1988,54614.0
2023-05-08 12:00:00,108.65,108.65,108.35,108.42,53373.0,103.1988,103.1988,102.9139,102.9803,53373.0
2023-05-08 12:10:00,108.39,108.47,108.3,108.39,35367.0,102.9519,103.0278,102.8664,102.9519,35367.0
2023-05-08 12:20:00,108.38,108.47,108.32,108.47,53045.0,102.9424,103.0278,102.8854,103.0278,53045.0
2023-05-08 12:30:00,108.47,108.53,108.28,108.4,79077.0,103.0278,103.0848,102.8474,102.9614,79077.0
2023-05-08 12:40:00,108.39,108.43,108.1,108.17,95239.0,102.9519,102.9898,102.6764,102.7429,95239.0
2023-05-08 12:50:00,108.17,108.38,108.12,108.36,53548.0,102.7429,102.9424,102.6954,102.9234,53548.0
2023-05-08 13:00:00,108.36,108.42,108.19,108.25,41343.0,102.9234,102.9803,102.7619,102.8189,41343.0
2023-05-08 13:10:00,108.24,108.52,108.24,108.48,24149.0,102.8094,103.0753,102.8094,103.0373,24149.0
2023-05-08 13:20:00,108.48,108.58,108.44,108.51,86745.0,103.0373,103.1323,102.9993,103.0658,86745.0
2023-05-08 13:30:00,108.52,108.55,108.35,108.41,52607.0,103.0753,103.1038,102.9139,102.9708,52607.0
2023-05-08 13:40:00,108.38,108.41,108.24,108.3,33312.0,102.9424,102.9708,102.8094,102.8664,33312.0
2023-05-08 13:50:00,108.27,108.3,108.13,108.18,83176.0,102.8379,102.8664,102.7049,102.7524,83176.0
2023-05-08 14:00:00,108.2,108.23,107.67,107.73,80919.0,102.7714,102.7999,102.268,102.325,80919.0
2023-05-08 14:10:00,107.75,108.04,107.68,107.99,73580.0,102.344,102.6194,102.2775,102.5719,73580.0
2023-05-08 14:20:00,107.99,108.17,107.99,108.13,31742.0,102.5719,102.7429,102.5719,102.7049,31742.0
2023-05-08 14:30:00,108.14,108.58,108.13,108.56,88188.0,102.7144,103.1323,102.7049,103.1133,88188.0
2023-05-08 14:40:00,108.57,108.7,108.54,108.7,50284.0,103.1228,103.2463,103.0943,103.2463,50284.0
2023-05-08 14:50:00,108.7,108.83,108.56,108.59,50587.0,103.2463,103.3698,103.1133,103.1418,50587.0
2023-05-08 15:00:00,108.59,108.68,108.53,108.56,38797.0,103.1418,103.2273,103.0848,103.1133,38797.0
2023-05-08 15:10:00,108.53,108.67,108.33,108.47,65108.0,103.0848,103.2178,102.8949,103.0278,65108.0
2023-05-08 15:20:00,108.48,108.55,108.33,108.37,70975.0,103.0373,103.1038,102.8949,102.9329,70975.0
2023-05-08 15:30:00,108.35,108.52,108.32,108.4,68087.0,102.9139,103.0753,102.8854,102.9614,68087.0
2023-05-08 15:40:00,108.41,108.47,108.37,108.39,100798.0,102.9708,103.0278,102.9329,102.9519,100798.0
2023-05-08 15:50:00,108.39,108.45,108.22,108.31,358859.0,102.9519,103.0088,102.7904,102.8759,358859.0
2023-05-09 09:30:00,107.0,107.43,106.45,107.38,308488.0,101.6316,102.04,101.1092,101.9925,308488.0
2023-05-09 09:40:00,107.35,107.42,106.85,107.19,135551.0,101.964,102.0305,101.4891,101.8121,135551.0
2023-05-09 09:50:00,107.14,107.22,106.85,107.13,117565.0,101.7646,101.8406,101.4891,101.7551,117565.0
2023-05-09 10:00:00,107.12,107.15,106.46,106.6,134832.0,101.7456,101.7741,101.1187,101.2517,134832.0
2023-05-09 10:10:00,106.59,106.65,106.3,106.44,157939.0,101.2422,101.2992,100.9667,101.0997,157939.0
2023-05-09 10:20:00,106.43,106.48,106.11,106.18,138097.0,101.0902,101.1377,100.7862,100.8527,138097.0
2023-05-09 10:30:00,106.17,106.63,106.08,106.43,93660.0,100.8432,101.2802,100.7577,101.0902,93660.0
2023-05-09 10:40:00,106.44,106.68,106.3,106.66,89228.0,101.0997,101.3276,100.9667,101.3086,89228.0
2023-05-09 10:50:00,106.65,106.8,106.48,106.65,83836.0,101.2992,101.4416,101.1377,101.2992,83836.0
2023-05-09 11:00:00,106.64,106.8,106.47,106.62,109864.0,101.2897,101.4416,101.1282,101.2707,109864.0
2023-05-09 11:10:00,106.62,106.75,106.39,106.7,87006.0,101.2707,101.3941,101.0522,101.3466,87006.0
2023-05-09 11:20:00,106.7,106.74,106.54,106.62,81597.0,101.3466,101.3846,101.1947,101.2707,81597.0
2023-05-09 11:30:00,106.62,106.74,106.58,106.62,71054.0,101.2707,101.3846,101.2327,101.2707,71054.0
2023-05-09 11:40:00,106.62,106.81,106.59,106.67,81349.0,101.2707,101.4511,101.2422,101.3181,81349.0
2023-05-09 11:50:00,106.66,106.73,106.53,106.66,55910.0,101.3086,101.3751,101.1852,101.3086,55910.0
2023-05-09 12:00:00,106.63,106.97,106.62,106.93,92515.0,101.2802,101.6031,101.2707,101.5651,92515.0
2023-05-09 12:10:00,106.92,106.97,106.73,106.73,82723.0,101.5556,101.6031,101.3751,101.3751,82723.0
2023-05-09 12:20:00,106.73,106.83,106.62,106.72,59061.0,101.3751,101.4701,101.2707,101.3656,59061.0
2023-05-09 12:30:00,106.73,106.82,106.39,106.52,77318.0,101.3751,101.4606,101.0522,101.1757,77318.0
2023-05-09 12:40:00,106.52,106.54,106.39,106.41,62699.0,101.1757,101.1947,101.0522,101.0712,62699.0
2023-05-09 12:50:00,106.43,106.49,106.31,106.36,96801.0,101.0902,101.1472,100.9762,101.0237,96801.0
2023-05-09 13:00:00,106.37,106.37,106.08,106.09,79541.0,101.0332,101.0332,100.7577,100.7672,79541.0
2023-05-09 13:10:00,106.09,106.2,105.92,106.02,143440.0,100.7672,100.8717,100.6058,100.7008,143440.0
2023-05-09 13:20:00,106.02,106.04,105.81,105.9,92734.0,100.7008,100.7198,100.5013,100.5868,92734.0
2023-05-09 13:30:00,105.87,106.05,105.87,105.98,61000.0,100.5583,100.7293,100.5583,100.6628,61000.0
2023-05-09 13:40:00,105.99,106.05,105.91,106.0,83512.0,100.6723,100.7293,100.5963,100.6818,83512.0
2023-05-09 13:50:00,106.0,106.23,106.0,106.15,79420.0,100.6818,100.9002,100.6818,100.8242,79420.0
2023-05-09 14:00:00,106.15,106.25,106.12,106.22,70550.0,100.8242,100.9192,100.7957,100.8907,70550.0
2023-05-09 14:10:00,106.22,106.47,106.16,106.41,91469.0,100.8907,101.1282,100.8337,101.0712,91469.0
2023-05-09 14:20:00,106.4,106.44,106.12,106.14,89950.0,101.0617,101.0997,100.7957,100.8147,89950.0
2023-05-09 14:30:00,106.14,106.27,106.11,106.11,59381.0,100.8147,100.9382,100.7862,100.7862,59381.0
2023-05-09 14:40:00,106.11,106.15,106.01,106.1,61264.0,100.7862,100.8242,100.6913,100.7767,61264.0
2023-05-09 14:50:00,106.11,106.12,105.86,105.94,61194.0,100.7862,100.7957,100.5488,100.6248,61194.0
2023-05-09 15:00:00,105.95,106.03,105.86,105.97,82174.0,100.6343,100.7103,100.5488,100.6533,82174.0
2023-05-09 15:10:00,105.96,105.97,105.65,105.66,143615.0,100.6438,100.6533,100.3493,100.3588,143615.0
2023-05-09 15:20:00,105.66,105.71,105.53,105.54,156223.0,100.3588,100.4063,100.2353,100.2448,156223.0
2023-05-09 15:30:00,105.54,105.68,105.46,105.5,234301.0,100.2448,100.3778,100.1689,100.2068,234301.0
2023-05-09 15:40:00,105.49,105.6,105.3,105.6,264891.0,100.1974,100.3018,100.0169,100.3018,264891.0
2023-05-09 15:50:00,105.64,105.93,105.63,105.76,509634.0,100.3398,100.6153,100.3303,100.4538,509634.0
2023-05-10 09:30:00,106.84,107.43,106.66,106.88,330406.0,101.4796,102.04,101.3086,101.5176,330406.0
2023-05-10 09:40:00,106.88,107.08,106.3,106.3,112657.0,101.5176,101.7076,100.9667,100.9667,112657.0
2023-05-10 09:50:00,106.33,106.66,106.16,106.56,110708.0,100.9952,101.3086,100.8337,101.2137,110708.0
2023-05-10 10:00:00,106.56,107.15,106.55,107.02,246779.0,101.2137,101.7741,101.2042,101.6506,246779.0
2023-05-10 10:10:00,106.98,107.22,106.82,106.96,236933.0,101.6126,101.8406,101.4606,101.5936,236933.0
2023-05-10 10:20:00,106.98,107.4,106.98,107.19,195401.0,101.6126,102.0115,101.6126,101.8121,195401.0
2023-05-10 10:30:00,107.17,107.48,107.04,107.2,264896.0,101.7931,102.0875,101.6696,101.8216,264896.0
2023-05-10 10:40:00,107.16,107.28,106.51,106.59,104493.0,101.7836,101.8975,101.1662,101.2422,104493.0
2023-05-10 10:50:00,106.57,106.64,106.22,106.43,84724.0,101.2232,101.2897,100.8907,101.0902,84724.0
2023-05-10 11:00:00,106.43,106.93,106.41,106.92,86528.0,101.0902,101.5651,101.0712,101.5556,86528.0
2023-05-10 11:10:00,106.9,106.92,106.54,106.64,66619.0,101.5366,101.5556,101.1947,101.2897,66619.0
2023-05-10 11:20:00,106.62,106.74,106.47,106.68,97428.0,101.2707,101.3846,101.1282,101.3276,97428.0
2023-05-10 11:30:00,106.69,106.85,106.62,106.71,65816.0,101.3371,101.4891,101.2707,101.3561,65816.0
2023-05-10 11:40:00,106.72,106.82,106.52,106.57,88573.0,101.3656,101.4606,101.1757,101.2232,88573.0
2023-05-10 11:50:00,106.57,106.62,106.3,106.5,107927.0,101.2232,101.2707,100.9667,101.1567,107927.0
2023-05-10 12:00:00,106.5,106.5,106.25,106.26,95609.0,101.1567,101.1567,100.9192,100.9287,95609.0
2023-05-10 12:10:00,106.26,106.62,106.23,106.59,65413.0,100.9287,101.2707,100.9002,101.2422,65413.0
2023-05-10 12:20:00,106.59,106.68,106.5,106.58,56740.0,101.2422,101.3276,101.1567,101.2327,56740.0
2023-05-10 12:30:00,106.57,106.66,106.31,106.41,50382.0,101.2232,101.3086,100.9762,101.0712,50382.0
2023-05-10 12:40:00,106.42,106.5,106.27,106.3,35598.0,101.0807,101.1567,100.9382,100.9667,35598.0
2023-05-10 12:50:00,106.31,106.42,105.97,106.15,71503.0,100.9762,101.0807,100.6533,100.8242,71503.0
2023-05-10 13:00:00,106.14,106.15,105.75,105.75,72423.0,100.8147,100.8242,100.4443,100.4443,72423.0
2023-05-10 13:10:00,105.73,105.79,105.46,105.53,75211.0,100.4253,100.4823,100.1689,100.2353,75211.0
2023-05-10 13:20:00,105.55,105.65,105.21,105.36,77946.0,100.2543,100.3493,99.9314,100.0739,77946.0
2023-05-10 13:30:00,105.34,105.44,105.18,105.18,68120.0,100.0549,100.1499,99.9029,99.9029,68120.0
2023-05-10 13:40:00,105.18,105.43,105.14,105.36,103240.0,99.9029,100.1404,99.8649,100.0739,103240.0
2023-05-10 13:50:00,105.38,105.58,105.25,105.53,72080.0,100.0929,100.2828,99.9694,100.2353,72080.0
2023-05-10 14:00:00,105.52,105.88,105.51,105.8,62711.0,100.2258,100.5678,100.2163,100.4918,62711.0
2023-05-10 14:10:00,105.84,106.05,105.83,106.01,60250.0,100.5298,100.7293,100.5203,100.6913,60250.0
2023-05-10 14:20:00,106.02,106.05,105.86,105.89,44885.0,100.7008,100.7293,100.5488,100.5773,44885.0
2023-05-10 14:30:00,105.89,106.21,105.89,106.17,46638.0,100.5773,100.8812,100.5773,100.8432,46638.0
2023-05-10 14:40:00,106.15,106.46,106.12,106.29,51354.0,100.8242,101.1187,100.7957,100.9572,51354.0
2023-05-10 14:50:00,106.29,106.44,106.25,106.42,61727.0,100.9572,101.0997,100.9192,101.0807,61727.0
2023-05-10 15:00:00,106.43,106.47,106.3,106.45,100213.0,101.0902,101.1282,100.9667,101.1092,100213.0
2023-05-10 15:10:00,106.42,106.57,106.37,106.57,77181.0,101.0807,101.2232,101.0332,101.2232,77181.0
2023-05-10 15:20:00,106.57,106.85,106.57,106.68,87176.0,101.2232,101.4891,101.2232,101.3276,87176.0
2023-05-10 15:30:00,106.69,106.83,106.6,106.62,117903.0,101.3371,101.4701,101.2517,101.2707,117903.0
2023-05-10 15:40:00,106.62,106.72,106.47,106.51,180070.0,101.2707,101.3656,101.1282,101.1662,180070.0
2023-05-10 15:50:00,106.49,106.59,106.28,106.47,435677.0,101.1472,101.2422,100.9477,101.1282,435677.0
2023-05-11 09:30:00,106.32,106.51,104.24,104.24,369732.0,100.9857,101.1662,99.0101,99.0101,369732.0
2023-05-11 09:40:00,104.26,104.87,104.16,104.66,190778.0,99.0291,99.6085,98.9341,99.409,190778.0
2023-05-11 09:50:00,104.64,104.86,104.52,104.58,135418.0,99.39,99.599,99.276,99.333,135418.0
2023-05-11 10:00:00,104.58,104.67,104.08,104.4,187201.0,99.333,99.4185,98.8581,99.162,187201.0
2023-05-11 10:10:00,104.45,104.6,104.05,104.05,146038.0,99.2095,99.352,98.8296,98.8296,146038.0
2023-05-11 10:20:00,104.04,104.39,103.82,104.39,218240.0,98.8201,99.1525,98.6111,99.1525,218240.0
2023-05-11 10:30:00,104.39,104.48,104.17,104.24,141016.0,99.1525,99.238,98.9436,99.0101,141016.0
2023-05-11 10:40:00,104.24,104.28,103.93,104.15,238691.0,99.0101,99.0481,98.7156,98.9246,238691.0
2023-05-11 10:50:00,104.16,104.28,103.92,104.05,215591.0,98.9341,99.0481,98.7061,98.8296,215591.0
2023-05-11 11:00:00,104.05,104.21,103.78,103.85,220265.0,98.8296,98.9816,98.5731,98.6396,220265.0
2023-05-11 11:10:00,103.84,103.92,103.68,103.73,187973.0,98.6301,98.7061,98.4782,98.5257,187973.0
2023-05-11 11:20:00,103.74,104.04,103.7,103.99,77838.0,98.5352,98.8201,98.4972,98.7726,77838.0
2023-05-11 11:30:00,103.99,104.11,103.86,103.88,89650.0,98.7726,98.8866,98.6491,98.6681,89650.0
2023-05-11 11:40:00,103.89,104.15,103.68,103.72,139401.0,98.6776,98.9246,98.4782,98.5162,139401.0
2023-05-11 11:50:00,103.72,104.01,103.69,103.89,85589.0,98.5162,98.7916,98.4877,98.6776,85589.0
2023-05-11 12:00:00,103.9,104.01,103.74,103.94,84442.0,98.6871,98.7916,98.5352,98.7251,84442.0
2023-05-11 12:10:00,103.93,103.98,103.7,103.97,158636.0,98.7156,98.7631,98.4972,98.7536,158636.0
2023-05-11 12:20:00,103.96,104.45,103.94,104.39,146049.0,98.7441,99.2095,98.7251,99.1525,146049.0
2023-05-11 12:30:00,104.42,104.5,104.23,104.46,186921.0,99.181,99.257,99.0006,99.219,186921.0
2023-05-11 12:40:00,104.46,105.04,104.45,104.88,310742.0,99.219,99.7699,99.2095,99.618,310742.0
2023-05-11 12:50:00,104.88,104.93,104.67,104.79,95172.0,99.618,99.6654,99.4185,99.5325,95172.0
2023-05-11 13:00:00,104.8,104.8,104.56,104.65,56055.0,99.542,99.542,99.314,99.3995,56055.0
2023-05-11 13:10:00,104.65,104.71,104.45,104.62,174894.0,99.3995,99.4565,99.2095,99.371,174894.0
2023-05-11 13:20:00,104.63,104.65,104.0,104.38,151580.0,99.3805,99.3995,98.7821,99.143,151580.0
2023-05-11 13:30:00,104.36,104.55,104.27,104.49,109330.0,99.124,99.3045,99.0386,99.2475,109330.0
2023-05-11 13:40:00,104.48,104.51,104.05,104.15,79251.0,99.238,99.2665,98.8296,98.9246,79251.0
2023-05-11 13:50:00,104.13,104.36,104.07,104.35,87403.0,98.9056,99.124,98.8486,99.1145,87403.0
2023-05-11 14:00:00,104.35,104.35,104.1,104.23,107142.0,99.1145,99.1145,98.8771,99.0006,107142.0
2023-05-11 14:10:00,104.23,104.36,104.13,104.19,101442.0,99.0006,99.124,98.9056,98.9626,101442.0
2023-05-11 14:20:00,104.19,104.43,104.18,104.32,121025.0,98.9626,99.1905,98.9531,99.0861,121025.0
2023-05-11 14:30:00,104.32,104.32,104.22,104.29,77530.0,99.0861,99.0861,98.9911,99.0576,77530.0
2023-05-11 14:40:00,104.28,104.42,104.27,104.42,113804.0,99.0481,99.181,99.0386,99.181,113804.0
2023-05-11 14:50:00,104.42,104.47,104.22,104.3,106499.0,99.181,99.2285,98.9911,99.0671,106499.0
2023-05-11 15:00:00,104.29,104.32,104.06,104.18,123079.0,99.0576,99.0861,98.8391,98.9531,123079.0
2023-05-11 15:10:00,104.17,104.28,103.94,104.04,186230.0,98.9436,99.0481,98.7251,98.8201,186230.0
2023-05-11 15:20:00,104.03,104.09,103.95,103.99,128951.0,98.8106,98.8676,98.7346,98.7726,128951.0
2023-05-11 15:30:00,103.98,104.07,103.92,103.94,143249.0,98.7631,98.8486,98.7061,98.7251,143249.0
2023-05-11 15:40:00,103.94,104.08,103.87,104.05,183023.0,98.7251,98.8581,98.6586,98.8296,183023.0
2023-05-11 15:50:00,104.04,104.25,103.9,104.06,1052849.0,98.8201,99.0196,98.6871,98.8391,1052849.0
2023-05-12 09:30:00,104.48,104.74,104.05,104.2,294317.0,99.238,99.485,98.8296,98.9721,294317.0
2023-05-12 09:40:00,104.21,104.34,104.08,104.09,169681.0,98.9816,99.105,98.8581,98.8676,169681.0
2023-05-12 09:50:00,104.09,104.37,103.93,104.14,89632.0,98.8676,99.1335,98.7156,98.9151,89632.0
2023-05-12 10:00:00,104.13,104.15,103.46,103.75,183895.0,98.9056,98.9246,98.2692,98.5447,183895.0
2023-05-12 10:10:00,103.74,103.91,103.59,103.72,177776.0,98.5352,98.6966,98.3927,98.5162,177776.0
2023-05-12 10:20:00,103.71,103.8,103.57,103.61,91737.0,98.5067,98.5921,98.3737,98.4117,91737.0
2023-05-12 10:30:00,103.59,103.65,103.2,103.26,198311.0,98.3927,98.4497,98.0222,98.0792,198311.0
2023-05-12 10:40:00,103.26,103.69,103.24,103.69,82548.0,98.0792,98.4877,98.0602,98.4877,82548.0
2023-05-12 10:50:00,103.69,103.71,103.48,103.59,59045.0,98.4877,98.5067,98.2882,98.3927,59045.0
2023-05-12 11:00:00,103.59,103.82,103.55,103.62,187387.0,98.3927,98.6111,98.3547,98.4212,187387.0
2023-05-12 11:10:00,103.62,103.71,103.36,103.4,168759.0,98.4212,98.5067,98.1742,98.2122,168759.0
2023-05-12 11:20:00,103.42,103.63,103.19,103.2,126287.0,98.2312,98.4307,98.0127,98.0222,126287.0
2023-05-12 11:30:00,103.2,103.34,103.19,103.24,106556.0,98.0222,98.1552,98.0127,98.0602,106556.0
2023-05-12 11:40:00,103.24,103.64,103.23,103.57,56005.0,98.0602,98.4402,98.0507,98.3737,56005.0
2023-05-12 11:50:00,103.57,103.68,103.52,103.65,62837.0,98.3737,98.4782,98.3262,98.4497,62837.0
2023-05-12 12:00:00,103.64,103.64,103.23,103.29,81664.0,98.4402,98.4402,98.0507,98.1077,81664.0
2023-05-12 12:10:00,103.29,103.3,103.11,103.27,95338.0,98.1077,98.1172,97.9368,98.0887,95338.0
2023-05-12 12:20:00,103.27,103.27,103.02,103.08,127871.0,98.0887,98.0887,97.8513,97.9083,127871.0
2023-05-12 12:30:00,103.09,103.2,103.01,103.09,81121.0,97.9178,98.0222,97.8418,97.9178,81121.0
2023-05-12 12:40:00,103.09,103.12,102.92,103.11,110825.0,97.9178,97.9463,97.7563,97.9368,110825.0
2023-05-12 12:50:00,103.1,103.2,103.07,103.14,80557.0,97.9273,98.0222,97.8988,97.9653,80557.0
2023-05-12 13:00:00,103.13,103.32,103.06,103.29,65667.0,97.9558,98.1362,97.8893,98.1077,65667.0
2023-05-12 13:10:00,103.3,103.41,103.22,103.36,88955.0,98.1172,98.2217,98.0412,98.1742,88955.0
2023-05-12 13:20:00,103.37,103.67,103.36,103.44,72828.0,98.1837,98.4687,98.1742,98.2502,72828.0
2023-05-12 13:30:00,103.44,103.58,103.24,103.33,89798.0,98.2502,98.3832,98.0602,98.1457,89798.0
2023-05-12 13:40:00,103.31,103.37,103.22,103.28,55428.0,98.1267,98.1837,98.0412,98.0982,55428.0
2023-05-12 13:50:00,103.26,103.26,103.04,103.05,60308.0,98.0792,98.0792,97.8703,97.8798,60308.0
2023-05-12 14:00:00,103.04,103.14,102.96,103.1,60760.0,97.8703,97.9653,97.7943,97.9273,60760.0
2023-05-12 14:10:00,103.12,103.18,102.96,103.04,138906.0,97.9463,98.0032,97.7943,97.8703,138906.0
2023-05-12 14:20:00,103.03,103.1,102.91,102.95,82832.0,97.8608,97.9273,97.7468,97.7848,82832.0
2023-05-12 14:30:00,102.96,103.0,102.82,102.84,93654.0,97.7943,97.8323,97.6613,97.6803,93654.0
2023-05-12 14:40:00,102.83,102.87,102.61,102.87,132325.0,97.6708,97.7088,97.4618,97.7088,132325.0
2023-05-12 14:50:00,102.87,103.01,102.86,102.92,73916.0,97.7088,97.8418,97.6993,97.7563,73916.0
2023-05-12 15:00:00,102.93,103.12,102.88,103.01,136947.0,97.7658,97.9463,97.7183,97.8418,136947.0
2023-05-12 15:10:00,103.01,103.11,102.88,103.06,91879.0,97.8418,97.9368,97.7183,97.8893,91879.0
2023-05-12 15:20:00,103.07,103.16,102.99,103.15,155433.0,97.8988,97.9843,97.8228,97.9748,155433.0
2023-05-12 15:30:00,103.16,103.3,103.1,103.29,102414.0,97.9843,98.1172,97.9273,98.1077,102414.0
2023-05-12 15:40:00,103.29,103.53,103.28,103.53,146076.0,98.1077,98.3357,98.0982,98.3357,146076.0
2023-05-12 15:50:00,103.53,103.75,103.49,103.61,511926.0,98.3357,98.5447,98.2977,98.4117,511926.0
2023-05-15 09:30:00,103.76,104.11,102.89,103.78,380625.0,98.5541,98.8866,97.7278,98.5731,380625.0
2023-05-15 09:40:00,103.77,103.81,103.46,103.73,125361.0,98.5636,98.6016,98.2692,98.5257,125361.0
2023-05-15 09:50:00,103.75,104.07,103.66,103.95,158529.0,98.5447,98.8486,98.4592,98.7346,158529.0
2023-05-15 10:00:00,103.95,104.13,103.55,103.57,95966.0,98.7346,98.9056,98.3547,98.3737,95966.0
2023-05-15 10:10:00,103.54,103.91,103.54,103.9,106708.0,98.3452,98.6966,98.3452,98.6871,106708.0
2023-05-15 10:20:00,103.9,103.96,103.77,103.87,61705.0,98.6871,98.7441,98.5636,98.6586,61705.0
2023-05-15 10:30:00,103.86,104.06,103.84,103.93,85427.0,98.6491,98.8391,98.6301,98.7156,85427.0
2023-05-15 10:40:00,103.93,104.18,103.93,104.18,98630.0,98.7156,98.9531,98.7156,98.9531,98630.0
2023-05-15 10:50:00,104.18,104.37,104.15,104.16,122781.0,98.9531,99.1335,98.9246,98.9341,122781.0
2023-05-15 11:00:00,104.17,104.57,104.17,104.54,84097.0,98.9436,99.3235,98.9436,99.295,84097.0
2023-05-15 11:10:00,104.55,104.86,104.51,104.74,118269.0,99.3045,99.599,99.2665,99.485,118269.0
2023-05-15 11:20:00,104.75,104.9,104.69,104.8,133185.0,99.4945,99.637,99.4375,99.542,133185.0
2023-05-15 11:30:00,104.78,104.86,104.63,104.64,67755.0,99.523,99.599,99.3805,99.39,67755.0
2023-05-15 11:40:00,104.66,104.69,104.39,104.67,69773.0,99.409,99.4375,99.1525,99.4185,69773.0
2023-05-15 11:50:00,104.66,104.76,104.56,104.69,63697.0,99.409,99.504,99.314,99.4375,63697.0
2023-05-15 12:00:00,104.7,104.73,104.45,104.61,65632.0,99.447,99.4755,99.2095,99.3615,65632.0
2023-05-15 12:10:00,104.61,104.78,104.56,104.76,99569.0,99.3615,99.523,99.314,99.504,99569.0
2023-05-15 12:20:00,104.76,104.76,104.44,104.57,71157.0,99.504,99.504,99.2,99.3235,71157.0
2023-05-15 12:30:00,104.55,104.71,104.54,104.66,66332.0,99.3045,99.4565,99.295,99.409,66332.0
2023-05-15 12:40:00,104.67,104.85,104.66,104.81,61463.0,99.4185,99.5895,99.409,99.5515,61463.0
2023-05-15 12:50:00,104.81,105.29,104.8,105.29,104495.0,99.5515,100.0074,99.542,100.0074,104495.0
2023-05-15 13:00:00,105.3,105.75,105.28,105.75,119707.0,100.0169,100.4443,99.9979,100.4443,119707.0
2023-05-15 13:10:00,105.74,105.89,105.65,105.78,100203.0,100.4348,100.5773,100.3493,100.4728,100203.0
2023-05-15 13:20:00,105.79,105.79,105.19,105.2,92343.0,100.4823,100.4823,99.9124,99.9219,92343.0
2023-05-15 13:30:00,105.21,105.24,105.09,105.2,79497.0,99.9314,99.9599,99.8174,99.9219,79497.0
2023-05-15 13:40:00,105.19,105.26,105.02,105.18,55235.0,99.9124,99.9789,99.7509,99.9029,55235.0
2023-05-15 13:50:00,105.2,105.48,105.16,105.4,73421.0,99.9219,100.1879,99.8839,100.1119,73421.0
2023-05-15 14:00:00,105.42,105.45,105.25,105.27,61633.0,100.1309,100.1594,99.9694,99.9884,61633.0
2023-05-15 14:10:00,105.27,105.42,105.16,105.42,101897.0,99.9884,100.1309,99.8839,100.1309,101897.0
2023-05-15 14:20:00,105.43,105.64,105.38,105.59,97263.0,100.1404,100.3398,100.0929,100.2923,97263.0
2023-05-15 14:30:00,105.59,105.8,105.54,105.79,68144.0,100.2923,100.4918,100.2448,100.4823,68144.0
2023-05-15 14:40:00,105.8,105.94,105.77,105.8,61276.0,100.4918,100.6248,100.4633,100.4918,61276.0
2023-05-15 14:50:00,105.79,105.81,105.52,105.56,79409.0,100.4823,100.5013,100.2258,100.2638,79409.0
2023-05-15 15:00:00,105.56,105.71,105.48,105.67,66292.0,100.2638,100.4063,100.1879,100.3683,66292.0
2023-05-15 15:10:00,105.67,105.72,105.58,105.69,76653.0,100.3683,100.4158,100.2828,100.3873,76653.0
2023-05-15 15:20:00,105.69,105.88,105.61,105.84,82428.0,100.3873,100.5678,100.3113,100.5298,82428.0
2023-05-15 15:30:00,105.84,106.1,105.76,106.1,164298.0,100.5298,100.7767,100.4538,100.7767,164298.0
2023-05-15 15:40:00,106.1,106.25,106.03,106.23,201817.0,100.7767,100.9192,100.7103,100.9002,201817.0
2023-05-15 15:50:00,106.22,106.4,106.17,106.27,445601.0,100.8907,101.0617,100.8432,100.9382,445601.0
2023-05-16 09:30:00,105.7,106.48,105.45,105.54,197802.0,100.3968,101.1377,100.1594,100.2448,197802.0
2023-05-16 09:40:00,105.57,106.39,105.54,105.93,140708.0,100.2733,101.0522,100.2448,100.6153,140708.0
2023-05-16 09:50:00,105.97,105.97,105.19,105.37,132897.0,100.6533,100.6533,99.9124,100.0834,132897.0
2023-05-16 10:00:00,105.37,105.37,104.99,105.03,125946.0,100.0834,100.0834,99.7224,99.7604,125946.0
2023-05-16 10:10:00,105.02,105.02,104.65,104.73,125594.0,99.7509,99.7509,99.3995,99.4755,125594.0
2023-05-16 10:20:00,104.74,105.09,104.72,104.96,111063.0,99.485,99.8174,99.466,99.6939,111063.0
2023-05-16 10:30:00,104.98,105.13,104.82,104.96,93965.0,99.7129,99.8554,99.561,99.6939,93965.0
2023-05-16 10:40:00,104.95,105.43,104.94,105.31,67040.0,99.6844,100.1404,99.6749,100.0264,67040.0
2023-05-16 10:50:00,105.33,105.45,105.17,105.38,74198.0,100.0454,100.1594,99.8934,100.0929,74198.0
2023-05-16 11:00:00,105.39,105.45,105.17,105.39,87563.0,100.1024,100.1594,99.8934,100.1024,87563.0
2023-05-16 11:10:00,105.39,105.43,105.19,105.31,55909.0,100.1024,100.1404,99.9124,100.0264,55909.0
2023-05-16 11:20:00,105.31,105.38,105.12,105.37,61726.0,100.0264,100.0929,99.8459,100.0834,61726.0
2023-05-16 11:30:00,105.38,105.39,104.94,105.07,60447.0,100.0929,100.1024,99.6749,99.7984,60447.0
2023-05-16 11:40:00,105.08,105.39,105.08,105.36,78635.0,99.8079,100.1024,99.8079,100.0739,78635.0
2023-05-16 11:50:00,105.36,105.41,105.24,105.33,60224.0,100.0739,100.1214,99.9599,100.0454,60224.0
2023-05-16 12:00:00,105.34,105.35,105.13,105.29,35801.0,100.0549,100.0644,99.8554,100.0074,35801.0
2023-05-16 12:10:00,105.3,105.32,105.12,105.16,47950.0,100.0169,100.0359,99.8459,99.8839,47950.0
2023-05-16 12:20:00,105.16,105.18,104.9,104.98,79534.0,99.8839,99.9029,99.637,99.7129,79534.0
2023-05-16 12:30:00,104.98,105.1,104.94,105.09,58799.0,99.7129,99.8269,99.6749,99.8174,58799.0
2023-05-16 12:40:00,105.09,105.17,104.85,104.95,70259.0,99.8174,99.8934,99.5895,99.6844,70259.0
2023-05-16 12:50:00,104.96,105.02,104.76,104.8,74637.0,99.6939,99.7509,99.504,99.542,74637.0
2023-05-16 13:00:00,104.8,104.84,104.59,104.7,87909.0,99.542,99.58,99.3425,99.447,87909.0
2023-05-16 13:10:00,104.69,104.7,104.32,104.41,122608.0,99.4375,99.447,99.0861,99.1715,122608.0
2023-05-16 13:20:00,104.42,104.52,104.13,104.14,95286.0,99.181,99.276,98.9056,98.9151,95286.0
2023-05-16 13:30:00,104.14,104.33,104.13,104.19,80345.0,98.9151,99.0956,98.9056,98.9626,80345.0
2023-05-16 13:40:00,104.2,104.57,104.17,104.55,70354.0,98.9721,99.3235,98.9436,99.3045,70354.0
2023-05-16 13:50:00,104.55,104.62,104.49,104.6,59562.0,99.3045,99.371,99.2475,99.352,59562.0
2023-05-16 14:00:00,104.61,104.74,104.46,104.51,65345.0,99.3615,99.485,99.219,99.2665,65345.0
2023-05-16 14:10:00,104.51,104.73,104.43,104.73,62734.0,99.2665,99.4755,99.1905,99.4755,62734.0
2023-05-16 14:20:00,104.74,104.88,104.67,104.85,57849.0,99.485,99.618,99.4185,99.5895,57849.0
2023-05-16 14:30:00,104.87,104.87,104.5,104.6,92810.0,99.6085,99.6085,99.257,99.352,92810.0
2023-05-16 14:40:00,104.61,104.77,104.53,104.76,63918.0,99.3615,99.5135,99.2855,99.504,63918.0
2023-05-16 14:50:00,104.77,104.92,104.72,104.74,59087.0,99.5135,99.6559,99.466,99.485,59087.0
2023-05-16 15:00:00,104.76,104.77,104.48,104.52,75497.0,99.504,99.5135,99.238,99.276,75497.0
2023-05-16 15:10:00,104.54,104.63,104.38,104.39,112930.0,99.295,99.3805,99.143,99.1525,112930.0
2023-05-16 15:20:00,104.39,104.68,104.36,104.59,82945.0,99.1525,99.428,99.124,99.3425,82945.0
2023-05-16 15:30:00,104.59,104.61,104.34,104.38,84257.0,99.3425,99.3615,99.105,99.143,84257.0
2023-05-16 15:40:00,104.37,104.47,104.17,104.18,111618.0,99.1335,99.2285,98.9436,98.9531,111618.0
2023-05-16 15:50:00,104.19,104.23,103.72,103.78,466908.0,98.9626,99.0006,98.5162,98.5731,466908.0
2023-05-17 09:30:00,104.19,104.84,104.18,104.59,204523.0,98.9626,99.58,98.9531,99.3425,204523.0
2023-05-17 09:40:00,104.61,104.77,103.93,103.97,79402.0,99.3615,99.5135,98.7156,98.7536,79402.0
2023-05-17 09:50:00,103.93,104.0,103.64,103.65,126007.0,98.7156,98.7821,98.4402,98.4497,126007.0
2023-05-17 10:00:00,103.67,104.13,103.58,104.06,237438.0,98.4687,98.9056,98.3832,98.8391,237438.0
2023-05-17 10:10:00,104.05,104.39,103.99,104.32,162265.0,98.8296,99.1525,98.7726,99.0861,162265.0
2023-05-17 10:20:00,104.33,104.71,104.31,104.52,144515.0,99.0956,99.4565,99.0766,99.276,144515.0
2023-05-17 10:30:00,104.52,104.56,104.04,104.15,147629.0,99.276,99.314,98.8201,98.9246,147629.0
2023-05-17 10:40:00,104.14,104.29,103.97,104.21,270581.0,98.9151,99.0576,98.7536,98.9816,270581.0
2023-05-17 10:50:00,104.22,104.25,103.94,104.1,91503.0,98.9911,99.0196,98.7251,98.8771,91503.0
2023-05-17 11:00:00,104.1,104.27,104.0,104.1,90817.0,98.8771,99.0386,98.7821,98.8771,90817.0
2023-05-17 11:10:00,104.11,104.75,104.06,104.53,106433.0,98.8866,99.4945,98.8391,99.2855,106433.0
2023-05-17 11:20:00,104.55,104.61,104.29,104.53,187263.0,99.3045,99.3615,99.0576,99.2855,187263.0
2023-05-17 11:30:00,104.52,104.55,104.31,104.42,148198.0,99.276,99.3045,99.0766,99.181,148198.0
2023-05-17 11:40:00,104.41,104.6,104.41,104.44,98208.0,99.1715,99.352,99.1715,99.2,98208.0
2023-05-17 11:50:00,104.45,104.53,104.16,104.17,215531.0,99.2095,99.2855,98.9341,98.9436,215531.0
2023-05-17 12:00:00,104.16,104.23,103.98,104.17,92597.0,98.9341,99.0006,98.7631,98.9436,92597.0
2023-05-17 12:10:00,104.16,104.18,103.83,103.84,96592.0,98.9341,98.9531,98.6206,98.6301,96592.0
2023-05-17 12:20:00,103.84,103.96,103.77,103.95,245027.0,98.6301,98.7441,98.5636,98.7346,245027.0
2023-05-17 12:30:00,103.95,104.37,103.9,104.35,133360.0,98.7346,99.1335,98.6871,99.1145,133360.0
2023-05-17 12:40:00,104.37,104.79,104.37,104.77,89739.0,99.1335,99.5325,99.1335,99.5135,89739.0
2023-05-17 12:50:00,104.78,105.12,104.73,105.08,101430.0,99.523,99.8459,99.4755,99.8079,101430.0
2023-05-17 13:00:00,105.1,105.45,105.1,105.37,89466.0,99.8269,100.1594,99.8269,100.0834,89466.0
2023-05-17 13:10:00,105.36,105.38,104.93,104.97,268769.0,100.0739,100.0929,99.6654,99.7034,268769.0
2023-05-17 13:20:00,104.96,105.16,104.93,105.16,196911.0,99.6939,99.8839,99.6654,99.8839,196911.0
2023-05-17 13:30:00,105.16,105.29,105.03,105.27,182485.0,99.8839,100.0074,99.7604,99.9884,182485.0
2023-05-17 13:40:00,105.28,105.29,105.05,105.17,70392.0,99.9979,100.0074,99.7794,99.8934,70392.0
2023-05-17 13:50:00,105.17,105.35,105.03,105.28,131222.0,99.8934,100.0644,99.7604,99.9979,131222.0
2023-05-17 14:00:00,105.27,105.27,105.07,105.23,83127.0,99.9884,99.9884,99.7984,99.9504,83127.0
2023-05-17 14:10:00,105.22,105.34,105.06,105.14,70061.0,99.9409,100.0549,99.7889,99.8649,70061.0
2023-05-17 14:20:00,105.13,105.13,104.89,104.9,69237.0,99.8554,99.8554,99.6275,99.637,69237.0
2023-05-17 14:30:00,104.89,104.92,104.67,104.71,75241.0,99.6275,99.6559,99.4185,99.4565,75241.0
2023-05-17 14:40:00,104.73,104.88,104.64,104.81,79440.0,99.4755,99.618,99.39,99.5515,79440.0
2023-05-17 14:50:00,104.81,104.83,104.54,104.55,88925.0,99.5515,99.5705,99.295,99.3045,88925.0
2023-05-17 15:00:00,104.55,104.95,104.47,104.91,110957.0,99.3045,99.6844,99.2285,99.6465,110957.0
2023-05-17 15:10:00,104.92,104.96,104.77,104.84,85301.0,99.6559,99.6939,99.5135,99.58,85301.0
2023-05-17 15:20:00,104.82,104.87,104.65,104.75,88198.0,99.561,99.6085,99.3995,99.4945,88198.0
2023-05-17 15:30:00,104.75,104.82,104.65,104.71,109151.0,99.4945,99.561,99.3995,99.4565,109151.0
2023-05-17 15:40:00,104.7,104.87,104.66,104.82,166109.0,99.447,99.6085,99.409,99.561,166109.0
2023-05-17 15:50:00,104.82,104.9,104.66,104.79,447633.0,99.561,99.637,99.409,99.5325,447633.0
2023-05-18 09:30:00,104.68,105.66,104.68,105.49,276611.0,99.428,100.3588,99.428,100.1974,276611.0
2023-05-18 09:40:00,105.5,105.54,105.12,105.14,118048.0,100.2068,100.2448,99.8459,99.8649,118048.0
2023-05-18 09:50:00,105.11,105.36,104.93,105.34,165685.0,99.8364,100.0739,99.6654,100.0549,165685.0
2023-05-18 10:00:00,105.3,105.85,105.22,105.76,168733.0,100.0169,100.5393,99.9409,100.4538,168733.0
2023-05-18 10:10:00,105.76,105.86,105.39,105.46,164458.0,100.4538,100.5488,100.1024,100.1689,164458.0
2023-05-18 10:20:00,105.46,105.86,105.4,105.85,294408.0,100.1689,100.5488,100.1119,100.5393,294408.0
2023-05-18 10:30:00,105.86,106.07,105.65,106.03,195396.0,100.5488,100.7483,100.3493,100.7103,195396.0
2023-05-18 10:40:00,106.0,106.0,105.61,105.81,71986.0,100.6818,100.6818,100.3113,100.5013,71986.0
2023-05-18 10:50:00,105.79,106.12,105.61,106.12,104247.0,100.4823,100.7957,100.3113,100.7957,104247.0
2023-05-18 11:00:00,106.11,106.64,106.11,106.57,114338.0,100.7862,101.2897,100.7862,101.2232,114338.0
2023-05-18 11:10:00,106.56,106.64,106.45,106.61,88165.0,101.2137,101.2897,101.1092,101.2612,88165.0
2023-05-18 11:20:00,106.61,106.88,106.55,106.71,153069.0,101.2612,101.5176,101.2042,101.3561,153069.0
2023-05-18 11:30:00,106.73,106.75,106.6,106.64,76819.0,101.3751,101.3941,101.2517,101.2897,76819.0
2023-05-18 11:40:00,106.65,106.68,106.39,106.41,81732.0,101.2992,101.3276,101.0522,101.0712,81732.0
2023-05-18 11:50:00,106.43,106.59,106.17,106.24,91174.0,101.0902,101.2422,100.8432,100.9097,91174.0
2023-05-18 12:00:00,106.24,106.25,105.87,105.98,81750.0,100.9097,100.9192,100.5583,100.6628,81750.0
2023-05-18 12:10:00,105.97,106.09,105.63,105.65,61220.0,100.6533,100.7672,100.3303,100.3493,61220.0
2023-05-18 12:20:00,105.64,105.81,105.52,105.69,179287.0,100.3398,100.5013,100.2258,100.3873,179287.0
2023-05-18 12:30:00,105.68,106.14,105.63,106.06,151829.0,100.3778,100.8147,100.3303,100.7388,151829.0
2023-05-18 12:40:00,106.08,106.35,106.08,106.29,226226.0,100.7577,101.0142,100.7577,100.9572,226226.0
2023-05-18 12:50:00,106.27,106.3,106.1,106.21,41622.0,100.9382,100.9667,100.7767,100.8812,41622.0
2023-05-18 13:00:00,106.21,106.35,106.2,106.27,37745.0,100.8812,101.0142,100.8717,100.9382,37745.0
2023-05-18 13:10:00,106.27,106.27,106.05,106.23,42815.0,100.9382,100.9382,100.7293,100.9002,42815.0
2023-05-18 13:20:00,106.22,106.46,106.06,106.08,73554.0,100.8907,101.1187,100.7388,100.7577,73554.0
2023-05-18 13:30:00,106.08,106.2,106.02,106.04,48277.0,100.7577,100.8717,100.7008,100.7198,48277.0
2023-05-18 13:40:00,106.02,106.11,105.81,105.98,50212.0,100.7008,100.7862,100.5013,100.6628,50212.0
2023-05-18 13:50:00,105.97,105.98,105.67,105.77,35057.0,100.6533,100.6628,100.3683,100.4633,35057.0
2023-05-18 14:00:00,105.76,105.8,105.64,105.67,42076.0,100.4538,100.4918,100.3398,100.3683,42076.0
2023-05-18 14:10:00,105.67,105.84,105.54,105.8,94377.0,100.3683,100.5298,100.2448,100.4918,94377.0
2023-05-18 14:20:00,105.82,105.85,105.67,105.7,46512.0,100.5108,100.5393,100.3683,100.3968,46512.0
2023-05-18 14:30:00,105.71,105.9,105.7,105.89,76920.0,100.4063,100.5868,100.3968,100.5773,76920.0
2023-05-18 14:40:00,105.9,106.09,105.81,106.08,54724.0,100.5868,100.7672,100.5013,100.7577,54724.0
2023-05-18 14:50:00,106.08,106.09,105.94,106.07,50163.0,100.7577,100.7672,100.6248,100.7483,50163.0
2023-05-18 15:00:00,106.08,106.24,106.06,106.23,63562.0,100.7577,100.9097,100.7388,100.9002,63562.0
2023-05-18 15:10:00,106.23,106.45,106.15,106.45,76908.0,100.9002,101.1092,100.8242,101.1092,76908.0
2023-05-18 15:20:00,106.44,106.48,106.29,106.48,123604.0,101.0997,101.1377,100.9572,101.1377,123604.0
2023-05-18 15:30:00,106.48,106.66,106.48,106.58,164718.0,101.1377,101.3086,101.1377,101.2327,164718.0
2023-05-18 15:40:00,106.58,106.86,106.55,106.73,274305.0,101.2327,101.4986,101.2042,101.3751,274305.0
2023-05-18 15:50:00,106.73,107.12,106.73,106.9,667910.0,101.3751,101.7456,101.3751,101.5366,667910.0
2023-05-19 09:30:00,106.95,107.12,106.13,106.14,398457.0,101.5841,101.7456,100.8052,100.8147,398457.0
2023-05-19 09:40:00,106.18,106.83,106.11,106.13,176835.0,100.8527,101.4701,100.7862,100.8052,176835.0
2023-05-19 09:50:00,106.11,106.32,106.06,106.28,59865.0,100.7862,100.9857,100.7388,100.9477,59865.0
2023-05-19 10:00:00,106.28,106.57,106.06,106.55,83966.0,100.9477,101.2232,100.7388,101.2042,83966.0
2023-05-19 10:10:00,106.57,106.68,106.27,106.66,107429.0,101.2232,101.3276,100.9382,101.3086,107429.0
2023-05-19 10:20:00,106.67,106.75,106.36,106.41,77620.0,101.3181,101.3941,101.0237,101.0712,77620.0
2023-05-19 10:30:00,106.41,106.53,106.2,106.4,68317.0,101.0712,101.1852,100.8717,101.0617,68317.0
2023-05-19 10:40:00,106.4,106.4,105.94,105.97,95271.0,101.0617,101.0617,100.6248,100.6533,95271.0
2023-05-19 10:50:00,106.02,106.46,106.0,106.45,61957.0,100.7008,101.1187,100.6818,101.1092,61957.0
2023-05-19 11:00:00,106.45,106.54,106.24,106.29,54888.0,101.1092,101.1947,100.9097,100.9572,54888.0
2023-05-19 11:10:00,106.27,106.34,105.94,106.11,151235.0,100.9382,101.0047,100.6248,100.7862,151235.0
2023-05-19 11:20:00,106.14,106.48,106.02,106.02,53530.0,100.8147,101.1377,100.7008,100.7008,53530.0
2023-05-19 11:30:00,106.02,106.07,105.72,105.82,100310.0,100.7008,100.7483,100.4158,100.5108,100310.0
2023-05-19 11:40:00,105.82,106.1,105.69,105.99,118989.0,100.5108,100.7767,100.3873,100.6723,118989.0
2023-05-19 11:50:00,106.01,106.02,105.63,105.72,85120.0,100.6913,100.7008,100.3303,100.4158,85120.0
2023-05-19 12:00:00,105.73,105.86,105.65,105.84,62157.0,100.4253,100.5488,100.3493,100.5298,62157.0
2023-05-19 12:10:00,105.85,106.0,105.61,105.88,59711.0,100.5393,100.6818,100.3113,100.5678,59711.0
2023-05-19 12:20:00,105.92,106.0,105.78,105.8,41918.0,100.6058,100.6818,100.4728,100.4918,41918.0
2023-05-19 12:30:00,105.8,105.81,105.51,105.76,52028.0,100.4918,100.5013,100.2163,100.4538,52028.0
2023-05-19 12:40:00,105.78,105.96,105.69,105.84,44854.0,100.4728,100.6438,100.3873,100.5298,44854.0
2023-05-19 12:50:00,105.83,105.88,105.72,105.81,29433.0,100.5203,100.5678,100.4158,100.5013,29433.0
2023-05-19 13:00:00,105.82,105.91,105.76,105.78,30927.0,100.5108,100.5963,100.4538,100.4728,30927.0
2023-05-19 13:10:00,105.79,105.94,105.68,105.9,35026.0,100.4823,100.6248,100.3778,100.5868,35026.0
2023-05-19 13:20:00,105.88,106.02,105.79,106.01,49477.0,100.5678,100.7008,100.4823,100.6913,49477.0
2023-05-19 13:30:00,106.01,106.08,105.83,105.93,52665.0,100.6913,100.7577,100.5203,100.6153,52665.0
2023-05-19 13:40:00,105.92,105.98,105.86,105.9,35567.0,100.6058,100.6628,100.5488,100.5868,35567.0
2023-05-19 13:50:00,105.89,105.98,105.83,105.84,31130.0,100.5773,100.6628,100.5203,100.5298,31130.0
2023-05-19 14:00:00,105.85,105.87,105.71,105.75,40952.0,100.5393,100.5583,100.4063,100.4443,40952.0
2023-05-19 14:10:00,105.75,105.8,105.57,105.76,43753.0,100.4443,100.4918,100.2733,100.4538,43753.0
2023-05-19 14:20:00,105.75,105.91,105.72,105.75,31354.0,100.4443,100.5963,100.4158,100.4443,31354.0
2023-05-19 14:30:00,105.74,105.87,105.63,105.82,43399.0,100.4348,100.5583,100.3303,100.5108,43399.0
2023-05-19 14:40:00,105.82,105.89,105.68,105.73,35699.0,100.5108,100.5773,100.3778,100.4253,35699.0
2023-05-19 14:50:00,105.75,105.96,105.74,105.94,49028.0,100.4443,100.6438,100.4348,100.6248,49028.0
2023-05-19 15:00:00,105.96,106.01,105.79,105.81,45552.0,100.6438,100.6913,100.4823,100.5013,45552.0
2023-05-19 15:10:00,105.81,106.01,105.8,105.9,54145.0,100.5013,100.6913,100.4918,100.5868,54145.0
2023-05-19 15:20:00,105.92,105.96,105.82,105.84,36467.0,100.6058,100.6438,100.5108,100.5298,36467.0
2023-05-19 15:30:00,105.83,105.86,105.68,105.77,79373.0,100.5203,100.5488,100.3778,100.4633,79373.0
2023-05-19 15:40:00,105.76,105.85,105.7,105.85,89350.0,100.4538,100.5393,100.3968,100.5393,89350.0
2023-05-19 15:50:00,105.81,105.94,105.75,105.86,288507.0,100.5013,100.6248,100.4443,100.5488,288507.0
2023-05-22 09:30:00,103.73,105.74,103.25,105.63,1107103.0,98.5257,100.4348,98.0697,100.3303,1107103.0
2023-05-22 09:40:00,105.68,105.87,104.93,105.09,184045.0,100.3778,100.5583,99.6654,99.8174,184045.0
2023-05-22 09:50:00,105.08,105.43,105.07,105.3,117621.0,99.8079,100.1404,99.7984,100.0169,117621.0
2023-05-22 10:00:00,105.31,105.36,104.52,104.6,170105.0,100.0264,100.0739,99.276,99.352,170105.0
2023-05-22 10:10:00,104.59,105.15,104.59,105.06,158972.0,99.3425,99.8744,99.3425,99.7889,158972.0
2023-05-22 10:20:00,105.06,105.11,104.8,104.8,126606.0,99.7889,99.8364,99.542,99.542,126606.0
2023-05-22 10:30:00,104.8,104.98,104.68,104.83,101263.0,99.542,99.7129,99.428,99.5705,101263.0
2023-05-22 10:40:00,104.83,104.83,104.31,104.45,214120.0,99.5705,99.5705,99.0766,99.2095,214120.0
2023-05-22 10:50:00,104.44,104.47,104.03,104.37,259422.0,99.2,99.2285,98.8106,99.1335,259422.0
2023-05-22 11:00:00,104.41,104.8,104.36,104.75,133014.0,99.1715,99.542,99.124,99.4945,133014.0
2023-05-22 11:10:00,104.77,104.95,104.69,104.92,68950.0,99.5135,99.6844,99.4375,99.6559,68950.0
2023-05-22 11:20:00,104.92,105.0,104.7,104.81,93014.0,99.6559,99.7319,99.447,99.5515,93014.0
2023-05-22 11:30:00,104.81,104.97,104.65,104.71,87624.0,99.5515,99.7034,99.3995,99.4565,87624.0
2023-05-22 11:40:00,104.71,104.77,104.54,104.6,85210.0,99.4565,99.5135,99.295,99.352,85210.0
2023-05-22 11:50:00,104.61,104.8,104.59,104.72,45022.0,99.3615,99.542,99.3425,99.466,45022.0
2023-05-22 12:00:00,104.73,104.85,104.66,104.84,62539.0,99.4755,99.5895,99.409,99.58,62539.0
2023-05-22 12:10:00,104.85,104.93,104.74,104.83,57788.0,99.5895,99.6654,99.485,99.5705,57788.0
2023-05-22 12:20:00,104.82,104.87,104.7,104.78,164904.0,99.561,99.6085,99.447,99.523,164904.0
2023-05-22 12:30:00,104.74,104.78,104.54,104.64,159605.0,99.485,99.523,99.295,99.39,159605.0
2023-05-22 12:40:00,104.65,104.78,104.59,104.7,64404.0,99.3995,99.523,99.3425,99.447,64404.0
2023-05-22 12:50:00,104.7,104.81,104.62,104.73,52913.0,99.447,99.5515,99.371,99.4755,52913.0
2023-05-22 13:00:00,104.74,104.86,104.69,104.77,42905.0,99.485,99.599,99.4375,99.5135,42905.0
2023-05-22 13:10:00,104.79,104.86,104.55,104.67,77104.0,99.5325,99.599,99.3045,99.4185,77104.0
2023-05-22 13:20:00,104.66,104.75,104.63,104.68,42765.0,99.409,99.4945,99.3805,99.428,42765.0
2023-05-22 13:30:00,104.66,104.77,104.65,104.72,71471.0,99.409,99.5135,99.3995,99.466,71471.0
2023-05-22 13:40:00,104.73,104.84,104.7,104.72,52542.0,99.4755,99.58,99.447,99.466,52542.0
2023-05-22 13:50:00,104.71,104.74,104.5,104.63,59936.0,99.4565,99.485,99.257,99.3805,59936.0
2023-05-22 14:00:00,104.64,104.76,104.58,104.76,72190.0,99.39,99.504,99.333,99.504,72190.0
2023-05-22 14:10:00,104.76,104.78,104.64,104.7,36087.0,99.504,99.523,99.39,99.447,36087.0
2023-05-22 14:20:00,104.7,104.78,104.66,104.72,50291.0,99.447,99.523,99.409,99.466,50291.0
2023-05-22 14:30:00,104.73,104.83,104.69,104.81,48069.0,99.4755,99.5705,99.4375,99.5515,48069.0
2023-05-22 14:40:00,104.82,104.96,104.76,104.94,71816.0,99.561,99.6939,99.504,99.6749,71816.0
2023-05-22 14:50:00,104.97,105.19,104.92,105.04,81769.0,99.7034,99.9124,99.6559,99.7699,81769.0
2023-05-22 15:00:00,105.04,105.21,105.04,105.06,77110.0,99.7699,99.9314,99.7699,99.7889,77110.0
2023-05-22 15:10:00,105.06,105.28,105.05,105.23,62130.0,99.7889,99.9979,99.7794,99.9504,62130.0
2023-05-22 15:20:00,105.22,105.22,104.97,105.05,73621.0,99.9409,99.9409,99.7034,99.7794,73621.0
2023-05-22 15:30:00,105.05,105.19,104.95,105.07,86385.0,99.7794,99.9124,99.6844,99.7984,86385.0
2023-05-22 15:40:00,105.07,105.26,105.0,105.03,86359.0,99.7984,99.9789,99.7319,99.7604,86359.0
2023-05-22 15:50:00,105.04,105.31,105.02,105.27,369804.0,99.7699,100.0264,99.7509,99.9884,369804.0
2023-05-23 09:30:00,104.07,104.87,104.07,104.74,250786.0,98.8486,99.6085,98.8486,99.485,250786.0
2023-05-23 09:40:00,104.78,105.5,104.77,105.39,129598.0,99.523,100.2068,99.5135,100.1024,129598.0
2023-05-23 09:50:00,105.4,105.64,105.31,105.34,111484.0,100.1119,100.3398,100.0264,100.0549,111484.0
2023-05-23 10:00:00,105.33,105.45,105.17,105.38,72320.0,100.0454,100.1594,99.8934,100.0929,72320.0
2023-05-23 10:10:00,105.37,105.46,105.16,105.43,78582.0,100.0834,100.1689,99.8839,100.1404,78582.0
2023-05-23 10:20:00,105.44,105.48,105.02,105.02,153837.0,100.1499,100.1879,99.7509,99.7509,153837.0
2023-05-23 10:30:00,105.04,105.1,104.77,104.85,114068.0,99.7699,99.8269,99.5135,99.5895,114068.0
2023-05-23 10:40:00,104.85,104.94,104.75,104.84,56994.0,99.5895,99.6749,99.4945,99.58,56994.0
2023-05-23 10:50:00,104.85,104.97,104.71,104.95,87073.0,99.5895,99.7034,99.4565,99.6844,87073.0
2023-05-23 11:00:00,104.95,105.09,104.9,104.98,67976.0,99.6844,99.8174,99.637,99.7129,67976.0
2023-05-23 11:10:00,104.96,104.98,104.81,104.82,90200.0,99.6939,99.7129,99.5515,99.561,90200.0
2023-05-23 11:20:00,104.82,104.89,104.61,104.64,66783.0,99.561,99.6275,99.3615,99.39,66783.0
2023-05-23 11:30:00,104.66,104.78,104.59,104.71,57693.0,99.409,99.523,99.3425,99.4565,57693.0
2023-05-23 11:40:00,104.69,104.75,104.6,104.7,56176.0,99.4375,99.4945,99.352,99.447,56176.0
2023-05-23 11:50:00,104.7,104.77,104.53,104.71,81143.0,99.447,99.5135,99.2855,99.4565,81143.0
2023-05-23 12:00:00,104.71,104.84,104.52,104.63,58482.0,99.4565,99.58,99.276,99.3805,58482.0
2023-05-23 12:10:00,104.61,104.61,104.44,104.55,60957.0,99.3615,99.3615,99.2,99.3045,60957.0
2023-05-23 12:20:00,104.54,104.61,104.39,104.41,87924.0,99.295,99.3615,99.1525,99.1715,87924.0
2023-05-23 12:30:00,104.4,104.5,104.13,104.22,72801.0,99.162,99.257,98.9056,98.9911,72801.0
2023-05-23 12:40:00,104.22,104.26,104.03,104.09,62522.0,98.9911,99.0291,98.8106,98.8676,62522.0
2023-05-23 12:50:00,104.07,104.3,104.03,104.19,53520.0,98.8486,99.0671,98.8106,98.9626,53520.0
2023-05-23 13:00:00,104.2,104.26,104.1,104.18,72205.0,98.9721,99.0291,98.8771,98.9531,72205.0
2023-05-23 13:10:00,104.19,104.44,104.15,104.44,85725.0,98.9626,99.2,98.9246,99.2,85725.0
2023-05-23 13:20:00,104.44,104.48,104.16,104.19,94871.0,99.2,99.238,98.9341,98.9626,94871.0
2023-05-23 13:30:00,104.16,104.3,104.06,104.2,67068.0,98.9341,99.0671,98.8391,98.9721,67068.0
2023-05-23 13:40:00,104.18,104.33,104.17,104.21,55769.0,98.9531,99.0956,98.9436,98.9816,55769.0
2023-05-23 13:50:00,104.21,104.34,104.13,104.15,65894.0,98.9816,99.105,98.9056,98.9246,65894.0
2023-05-23 14:00:00,104.15,104.28,104.0,104.06,146308.0,98.9246,99.0481,98.7821,98.8391,146308.0
2023-05-23 14:10:00,104.05,104.12,103.86,103.89,92097.0,98.8296,98.8961,98.6491,98.6776,92097.0
2023-05-23 14:20:00,103.88,103.9,103.6,103.78,82650.0,98.6681,98.6871,98.4022,98.5731,82650.0
2023-05-23 14:30:00,103.77,103.91,103.51,103.57,58443.0,98.5636,98.6966,98.3167,98.3737,58443.0
2023-05-23 14:40:00,103.55,103.78,103.47,103.73,87639.0,98.3547,98.5731,98.2787,98.5257,87639.0
2023-05-23 14:50:00,103.73,103.93,103.73,103.83,87685.0,98.5257,98.7156,98.5257,98.6206,87685.0
2023-05-23 15:00:00,103.84,103.9,103.66,103.76,99267.0,98.6301,98.6871,98.4592,98.5541,99267.0
2023-05-23 15:10:00,103.75,103.98,103.64,103.66,76948.0,98.5447,98.7631,98.4402,98.4592,76948.0
2023-05-23 15:20:00,103.65,103.87,103.62,103.83,95565.0,98.4497,98.6586,98.4212,98.6206,95565.0
2023-05-23 15:30:00,103.85,104.0,103.74,103.81,99467.0,98.6396,98.7821,98.5352,98.6016,99467.0
2023-05-23 15:40:00,103.81,103.92,103.68,103.74,174729.0,98.6016,98.7061,98.4782,98.5352,174729.0
2023-05-23 15:50:00,103.73,103.88,103.53,103.53,473511.0,98.5257,98.6681,98.3357,98.3357,473511.0
2023-05-24 09:30:00,102.11,102.75,101.95,102.52,410634.0,96.9869,97.5948,96.835,97.3764,410634.0
2023-05-24 09:40:00,102.55,102.79,101.98,102.24,179053.0,97.4049,97.6328,96.8635,97.1104,179053.0
2023-05-24 09:50:00,102.26,102.46,101.81,102.37,183861.0,97.1294,97.3194,96.702,97.2339,183861.0
2023-05-24 10:00:00,102.37,102.44,101.82,101.85,138845.0,97.2339,97.3004,96.7115,96.74,138845.0
2023-05-24 10:10:00,101.89,102.4,101.89,102.25,96235.0,96.778,97.2624,96.778,97.1199,96235.0
2023-05-24 10:20:00,102.25,102.28,101.84,101.95,73793.0,97.1199,97.1484,96.7305,96.835,73793.0
2023-05-24 10:30:00,101.95,102.42,101.91,102.4,123364.0,96.835,97.2814,96.797,97.2624,123364.0
2023-05-24 10:40:00,102.4,102.52,102.08,102.11,169931.0,97.2624,97.3764,96.9584,96.9869,169931.0
2023-05-24 10:50:00,102.1,102.18,101.91,101.95,137123.0,96.9774,97.0534,96.797,96.835,137123.0
2023-05-24 11:00:00,101.95,102.0,101.71,101.8,137156.0,96.835,96.8825,96.607,96.6925,137156.0
2023-05-24 11:10:00,101.8,101.87,101.61,101.82,90253.0,96.6925,96.759,96.512,96.7115,90253.0
2023-05-24 11:20:00,101.81,102.24,101.8,101.94,85345.0,96.702,97.1104,96.6925,96.8255,85345.0
2023-05-24 11:30:00,101.94,101.99,101.68,101.74,81376.0,96.8255,96.873,96.5785,96.6355,81376.0
2023-05-24 11:40:00,101.73,101.86,101.58,101.78,128419.0,96.626,96.7495,96.4835,96.6735,128419.0
2023-05-24 11:50:00,101.83,101.88,101.71,101.73,48081.0,96.721,96.7685,96.607,96.626,48081.0
2023-05-24 12:00:00,101.74,101.95,101.74,101.85,41244.0,96.6355,96.835,96.6355,96.74,41244.0
2023-05-24 12:10:00,101.86,101.91,101.69,101.73,94839.0,96.7495,96.797,96.588,96.626,94839.0
2023-05-24 12:20:00,101.72,101.98,101.72,101.96,67619.0,96.6165,96.8635,96.6165,96.8445,67619.0
2023-05-24 12:30:00,101.96,102.19,101.89,102.19,70357.0,96.8445,97.0629,96.778,97.0629,70357.0
2023-05-24 12:40:00,102.19,102.32,102.15,102.24,115263.0,97.0629,97.1864,97.0249,97.1104,115263.0
2023-05-24 12:50:00,102.28,102.5,102.27,102.37,91932.0,97.1484,97.3574,97.1389,97.2339,91932.0
2023-05-24 13:00:00,102.38,102.39,102.14,102.21,63013.0,97.2434,97.2529,97.0154,97.0819,63013.0
2023-05-24 13:10:00,102.22,102.42,102.1,102.4,59899.0,97.0914,97.2814,96.9774,97.2624,59899.0
2023-05-24 13:20:00,102.4,102.59,102.35,102.4,105249.0,97.2624,97.4428,97.2149,97.2624,105249.0
2023-05-24 13:30:00,102.39,102.71,102.37,102.61,79519.0,97.2529,97.5568,97.2339,97.4618,79519.0
2023-05-24 13:40:00,102.6,102.86,102.6,102.72,88890.0,97.4523,97.6993,97.4523,97.5663,88890.0
2023-05-24 13:50:00,102.73,103.0,102.7,102.98,72582.0,97.5758,97.8323,97.5473,97.8133,72582.0
2023-05-24 14:00:00,102.97,103.09,102.58,102.67,118643.0,97.8038,97.9178,97.4334,97.5188,118643.0
2023-05-24 14:10:00,102.67,102.87,102.6,102.7,78130.0,97.5188,97.7088,97.4523,97.5473,78130.0
2023-05-24 14:20:00,102.69,102.7,102.5,102.55,66940.0,97.5378,97.5473,97.3574,97.4049,66940.0
2023-05-24 14:30:00,102.53,102.75,102.49,102.66,61757.0,97.3859,97.5948,97.3479,97.5093,61757.0
2023-05-24 14:40:00,102.67,102.77,102.59,102.59,67838.0,97.5188,97.6138,97.4428,97.4428,67838.0
2023-05-24 14:50:00,102.59,102.65,102.09,102.2,212156.0,97.4428,97.4998,96.9679,97.0724,212156.0
2023-05-24 15:00:00,102.22,102.25,102.0,102.17,88406.0,97.0914,97.1199,96.8825,97.0439,88406.0
2023-05-24 15:10:00,102.15,102.66,102.12,102.63,87629.0,97.0249,97.5093,96.9964,97.4808,87629.0
2023-05-24 15:20:00,102.64,102.92,102.64,102.86,99829.0,97.4903,97.7563,97.4903,97.6993,99829.0
2023-05-24 15:30:00,102.87,103.14,102.77,102.93,133194.0,97.7088,97.9653,97.6138,97.7658,133194.0
2023-05-24 15:40:00,102.94,103.01,102.81,103.0,117764.0,97.7753,97.8418,97.6518,97.8323,117764.0
2023-05-24 15:50:00,103.0,103.13,102.76,102.97,489795.0,97.8323,97.9558,97.6043,97.8038,489795.0
2023-05-25 09:30:00,101.92,103.28,101.8,101.97,460261.0,96.8065,98.0982,96.6925,96.854,460261.0
2023-05-25 09:40:00,101.94,102.6,101.94,102.0,170611.0,96.8255,97.4523,96.8255,96.8825,170611.0
2023-05-25 09:50:00,101.97,102.39,101.77,101.95,155300.0,96.854,97.2529,96.664,96.835,155300.0
2023-05-25 10:00:00,101.95,102.16,101.77,101.84,124590.0,96.835,97.0344,96.664,96.7305,124590.0
2023-05-25 10:10:00,101.79,101.99,101.61,101.75,123169.0,96.683,96.873,96.512,96.645,123169.0
2023-05-25 10:20:00,101.73,101.8,101.47,101.71,129931.0,96.626,96.6925,96.379,96.607,129931.0
2023-05-25 10:30:00,101.72,101.85,101.51,101.8,93792.0,96.6165,96.74,96.417,96.6925,93792.0
2023-05-25 10:40:00,101.78,101.83,101.6,101.78,88256.0,96.6735,96.721,96.5025,96.6735,88256.0
2023-05-25 10:50:00,101.79,101.95,101.63,101.93,113879.0,96.683,96.835,96.531,96.816,113879.0
2023-05-25 11:00:00,101.95,102.32,101.81,102.23,107267.0,96.835,97.1864,96.702,97.1009,107267.0
2023-05-25 11:10:00,102.23,102.44,102.11,102.31,158068.0,97.1009,97.3004,96.9869,97.1769,158068.0
2023-05-25 11:20:00,102.3,102.41,102.18,102.22,107134.0,97.1674,97.2719,97.0534,97.0914,107134.0
2023-05-25 11:30:00,102.24,102.25,101.89,101.91,85106.0,97.1104,97.1199,96.778,96.797,85106.0
2023-05-25 11:40:00,101.89,102.3,101.77,102.3,75057.0,96.778,97.1674,96.664,97.1674,75057.0
2023-05-25 11:50:00,102.29,102.55,102.18,102.55,114922.0,97.1579,97.4049,97.0534,97.4049,114922.0
2023-05-25 12:00:00,102.58,102.67,102.38,102.45,104956.0,97.4334,97.5188,97.2434,97.3099,104956.0
2023-05-25 12:10:00,102.45,102.66,102.36,102.64,80535.0,97.3099,97.5093,97.2244,97.4903,80535.0
2023-05-25 12:20:00,102.64,102.9,102.53,102.66,101837.0,97.4903,97.7373,97.3859,97.5093,101837.0
2023-05-25 12:30:00,102.68,102.74,102.51,102.72,83558.0,97.5283,97.5853,97.3669,97.5663,83558.0
2023-05-25 12:40:00,102.75,102.88,102.66,102.77,83411.0,97.5948,97.7183,97.5093,97.6138,83411.0
2023-05-25 12:50:00,102.76,102.89,102.56,102.6,109191.0,97.6043,97.7278,97.4144,97.4523,109191.0
2023-05-25 13:00:00,102.6,102.73,102.47,102.53,61176.0,97.4523,97.5758,97.3289,97.3859,61176.0
2023-05-25 13:10:00,102.51,102.67,102.44,102.67,71173.0,97.3669,97.5188,97.3004,97.5188,71173.0
2023-05-25 13:20:00,102.71,102.99,102.7,102.95,152827.0,97.5568,97.8228,97.5473,97.7848,152827.0
2023-05-25 13:30:00,102.96,103.16,102.93,103.14,79429.0,97.7943,97.9843,97.7658,97.9653,79429.0
2023-05-25 13:40:00,103.13,103.47,103.07,103.46,119378.0,97.9558,98.2787,97.8988,98.2692,119378.0
2023-05-25 13:50:00,103.45,103.48,103.11,103.34,168274.0,98.2597,98.2882,97.9368,98.1552,168274.0
2023-05-25 14:00:00,103.37,103.83,103.36,103.45,219555.0,98.1837,98.6206,98.1742,98.2597,219555.0
2023-05-25 14:10:00,103.47,103.83,103.45,103.76,105015.0,98.2787,98.6206,98.2597,98.5541,105015.0
2023-05-25 14:20:00,103.78,103.9,103.67,103.71,90214.0,98.5731,98.6871,98.4687,98.5067,90214.0
2023-05-25 14:30:00,103.72,103.74,103.28,103.36,103684.0,98.5162,98.5352,98.0982,98.1742,103684.0
2023-05-25 14:40:00,103.35,103.45,103.2,103.28,95553.0,98.1647,98.2597,98.0222,98.0982,95553.0
2023-05-25 14:50:00,103.25,103.38,103.15,103.16,85512.0,98.0697,98.1932,97.9748,97.9843,85512.0
2023-05-25 15:00:00,103.18,103.64,103.15,103.62,116119.0,98.0032,98.4402,97.9748,98.4212,116119.0
2023-05-25 15:10:00,103.62,103.81,103.56,103.8,139551.0,98.4212,98.6016,98.3642,98.5921,139551.0
2023-05-25 15:20:00,103.79,104.0,103.75,103.86,138465.0,98.5826,98.7821,98.5447,98.6491,138465.0
2023-05-25 15:30:00,103.89,104.01,103.71,103.86,178906.0,98.6776,98.7916,98.5067,98.6491,178906.0
2023-05-25 15:40:00,103.86,104.11,103.72,103.82,203960.0,98.6491,98.8866,98.5162,98.6111,203960.0
2023-05-25 15:50:00,103.81,104.11,103.8,103.99,839992.0,98.6016,98.8866,98.5921,98.7726,839992.0
2023-05-26 09:30:00,104.95,106.33,104.82,106.13,611112.0,99.6844,100.9952,99.561,100.8052,611112.0
2023-05-26 09:40:00,106.18,106.32,105.9,106.24,251325.0,100.8527,100.9857,100.5868,100.9097,251325.0
2023-05-26 09:50:00,106.22,106.49,105.93,106.16,217395.0,100.8907,101.1472,100.6153,100.8337,217395.0
2023-05-26 10:00:00,106.17,106.74,106.15,106.68,204222.0,100.8432,101.3846,100.8242,101.3276,204222.0
2023-05-26 10:10:00,106.67,107.37,106.57,107.33,215243.0,101.3181,101.983,101.2232,101.945,215243.0
2023-05-26 10:20:00,107.33,108.02,107.33,107.99,243587.0,101.945,102.6004,101.945,102.5719,243587.0
2023-05-26 10:30:00,108.0,108.07,107.76,107.92,243327.0,102.5814,102.6479,102.3535,102.5054,243327.0
2023-05-26 10:40:00,107.9,108.29,107.86,108.28,223302.0,102.4864,102.8569,102.4484,102.8474,223302.0
2023-05-26 10:50:00,108.28,108.34,107.93,108.08,269191.0,102.8474,102.9044,102.5149,102.6574,269191.0
2023-05-26 11:00:00,108.08,108.3,107.59,107.7,311013.0,102.6574,102.8664,102.192,102.2965,311013.0
2023-05-26 11:10:00,107.68,107.96,107.45,107.55,225632.0,102.2775,102.5434,102.059,102.154,225632.0
2023-05-26 11:20:00,107.55,107.69,107.3,107.54,247173.0,102.154,102.287,101.9165,102.1445,247173.0
2023-05-26 11:30:00,107.55,107.91,107.54,107.66,106774.0,102.154,102.4959,102.1445,102.2585,106774.0
2023-05-26 11:40:00,107.66,107.98,107.63,107.87,170522.0,102.2585,102.5624,102.23,102.4579,170522.0
2023-05-26 11:50:00,107.88,107.99,107.77,107.91,111906.0,102.4674,102.5719,102.363,102.4959,111906.0
2023-05-26 12:00:00,107.91,108.14,107.84,108.09,145114.0,102.4959,102.7144,102.4294,102.6669,145114.0
2023-05-26 12:10:00,108.1,108.16,107.98,108.04,171484.0,102.6764,102.7334,102.5624,102.6194,171484.0
2023-05-26 12:20:00,108.04,108.61,108.04,108.61,175528.0,102.6194,103.1608,102.6194,103.1608,175528.0
2023-05-26 12:30:00,108.61,109.22,108.6,109.2,172599.0,103.1608,103.7402,103.1513,103.7212,172599.0
2023-05-26 12:40:00,109.21,109.34,108.96,109.1,179321.0,103.7307,103.8542,103.4933,103.6262,179321.0
2023-05-26 12:50:00,109.12,109.25,109.02,109.18,96560.0,103.6452,103.7687,103.5502,103.7022,96560.0
2023-05-26 13:00:00,109.19,109.49,109.14,109.34,154385.0,103.7117,103.9967,103.6642,103.8542,154385.0
2023-05-26 13:10:00,109.34,109.6,109.13,109.25,120349.0,103.8542,104.1011,103.6547,103.7687,120349.0
2023-05-26 13:20:00,109.25,109.26,109.03,109.2,88944.0,103.7687,103.7782,103.5597,103.7212,88944.0
2023-05-26 13:30:00,109.21,109.21,109.04,109.1,84755.0,103.7307,103.7307,103.5692,103.6262,84755.0
2023-05-26 13:40:00,109.09,109.09,108.73,109.04,121525.0,103.6167,103.6167,103.2748,103.5692,121525.0
2023-05-26 13:50:00,109.04,109.35,109.04,109.27,82867.0,103.5692,103.8637,103.5692,103.7877,82867.0
2023-05-26 14:00:00,109.28,109.47,109.11,109.13,128090.0,103.7972,103.9777,103.6357,103.6547,128090.0
2023-05-26 14:10:00,109.14,109.45,109.14,109.38,85076.0,103.6642,103.9587,103.6642,103.8922,85076.0
2023-05-26 14:20:00,109.37,109.63,109.35,109.52,87833.0,103.8827,104.1296,103.8637,104.0252,87833.0
2023-05-26 14:30:00,109.51,109.94,109.49,109.78,167921.0,104.0157,104.4241,103.9967,104.2721,167921.0
2023-05-26 14:40:00,109.8,110.63,109.8,110.6,462846.0,104.2911,105.0795,104.2911,105.051,462846.0
2023-05-26 14:50:00,110.59,110.86,110.48,110.55,203095.0,105.0415,105.2979,104.937,105.0035,203095.0
2023-05-26 15:00:00,110.56,110.99,110.43,110.99,215971.0,105.013,105.4214,104.8895,105.4214,215971.0
2023-05-26 15:10:00,110.97,111.28,110.97,111.09,315691.0,105.4024,105.6969,105.4024,105.5164,315691.0
2023-05-26 15:20:00,111.08,111.08,110.4,110.44,332647.0,105.5069,105.5069,104.861,104.899,332647.0
2023-05-26 15:30:00,110.45,110.57,110.19,110.26,262979.0,104.9085,105.0225,104.6615,104.728,262979.0
2023-05-26 15:40:00,110.24,110.52,110.18,110.47,234788.0,104.709,104.975,104.652,104.9275,234788.0
2023-05-26 15:50:00,110.46,110.46,110.15,110.35,875557.0,104.918,104.918,104.6235,104.8135,875557.0
2023-05-30 09:30:00,114.49,116.34,114.29,115.61,1324840.0,108.7458,110.503,108.5558,109.8096,1324840.0
2023-05-30 09:40:00,115.67,115.67,114.88,115.25,832255.0,109.8666,109.8666,109.1162,109.4677,832255.0
2023-05-30 09:50:00,115.25,115.4,114.4,114.56,558704.0,109.4677,109.6101,108.6603,108.8123,558704.0
2023-05-30 10:00:00,114.61,114.65,113.43,113.64,760959.0,108.8598,108.8978,107.739,107.9384,760959.0
2023-05-30 10:10:00,113.65,113.77,112.98,113.19,296437.0,107.9479,108.0619,107.3116,107.511,296437.0
2023-05-30 10:20:00,113.24,113.59,112.71,112.94,323300.0,107.5585,107.891,107.0551,107.2736,323300.0
2023-05-30 10:30:00,112.95,113.68,112.61,113.61,213632.0,107.2831,107.9764,106.9601,107.91,213632.0
2023-05-30 10:40:00,113.6,113.9,113.32,113.86,213466.0,107.9005,108.1854,107.6345,108.1474,213466.0
2023-05-30 10:50:00,113.86,114.34,113.75,114.16,279781.0,108.1474,108.6033,108.0429,108.4324,279781.0
2023-05-30 11:00:00,114.18,114.46,114.06,114.44,171531.0,108.4514,108.7173,108.3374,108.6983,171531.0
2023-05-30 11:10:00,114.44,114.48,113.55,113.56,174594.0,108.6983,108.7363,107.853,107.8625,174594.0
2023-05-30 11:20:00,113.55,113.78,113.26,113.76,236679.0,107.853,108.0714,107.5775,108.0524,236679.0
2023-05-30 11:30:00,113.77,114.29,113.76,114.21,168337.0,108.0619,108.5558,108.0524,108.4799,168337.0
2023-05-30 11:40:00,114.24,114.5,114.03,114.44,210584.0,108.5083,108.7553,108.3089,108.6983,210584.0
2023-05-30 11:50:00,114.46,114.77,114.39,114.42,192869.0,108.7173,109.0118,108.6508,108.6793,192869.0
2023-05-30 12:00:00,114.41,114.66,114.24,114.56,108559.0,108.6698,108.9073,108.5083,108.8123,108559.0
2023-05-30 12:10:00,114.55,114.86,114.52,114.78,131765.0,108.8028,109.0972,108.7743,109.0213,131765.0
2023-05-30 12:20:00,114.79,115.1,114.6,114.6,182205.0,109.0308,109.3252,108.8503,108.8503,182205.0
2023-05-30 12:30:00,114.56,114.99,114.52,114.8,159341.0,108.8123,109.2207,108.7743,109.0402,159341.0
2023-05-30 12:40:00,114.79,114.87,114.58,114.8,138185.0,109.0308,109.1067,108.8313,109.0402,138185.0
2023-05-30 12:50:00,114.8,115.14,114.67,115.1,157462.0,109.0402,109.3632,108.9168,109.3252,157462.0
2023-05-30 13:00:00,115.1,115.19,114.99,115.09,189830.0,109.3252,109.4107,109.2207,109.3157,189830.0
2023-05-30 13:10:00,115.11,115.36,115.07,115.3,166765.0,109.3347,109.5722,109.2967,109.5152,166765.0
2023-05-30 13:20:00,115.29,115.66,115.09,115.26,176674.0,109.5057,109.8571,109.3157,109.4772,176674.0
2023-05-30 13:30:00,115.25,115.54,115.06,115.17,162465.0,109.4677,109.7431,109.2872,109.3917,162465.0
2023-05-30 13:40:00,115.2,115.45,115.0,115.45,199739.0,109.4202,109.6576,109.2302,109.6576,199739.0
2023-05-30 13:50:00,115.45,115.61,115.0,115.21,150810.0,109.6576,109.8096,109.2302,109.4297,150810.0
2023-05-30 14:00:00,115.2,115.35,115.0,115.33,115732.0,109.4202,109.5627,109.2302,109.5437,115732.0
2023-05-30 14:10:00,115.33,115.43,115.0,115.25,170342.0,109.5437,109.6386,109.2302,109.4677,170342.0
2023-05-30 14:20:00,115.25,115.3,115.11,115.16,157501.0,109.4677,109.5152,109.3347,109.3822,157501.0
2023-05-30 14:30:00,115.17,115.24,115.04,115.23,145018.0,109.3917,109.4582,109.2682,109.4487,145018.0
2023-05-30 14:40:00,115.24,115.82,115.19,115.76,203431.0,109.4582,110.0091,109.4107,109.9521,203431.0
2023-05-30 14:50:00,115.77,116.15,115.7,115.78,273919.0,109.9616,110.3225,109.8951,109.9711,273919.0
2023-05-30 15:00:00,115.8,116.35,115.72,116.33,303455.0,109.9901,110.5125,109.9141,110.4935,303455.0
2023-05-30 15:10:00,116.34,116.6,115.9,116.1,426107.0,110.503,110.7499,110.0851,110.275,426107.0
2023-05-30 15:20:00,116.11,116.69,116.1,116.51,294069.0,110.2845,110.8354,110.275,110.6645,294069.0
2023-05-30 15:30:00,116.51,116.56,115.99,116.25,279229.0,110.6645,110.7119,110.1705,110.4175,279229.0
2023-05-30 15:40:00,116.25,116.4,116.06,116.18,330841.0,110.4175,110.56,110.237,110.351,330841.0
2023-05-30 15:50:00,116.19,116.31,115.75,116.05,1077447.0,110.3605,110.4745,109.9426,110.2275,1077447.0
2023-05-31 09:30:00,113.63,114.0,112.95,113.65,766157.0,108.6903,109.0442,108.0398,108.7094,766157.0
2023-05-31 09:40:00,113.69,113.69,112.62,113.34,388342.0,108.7477,108.7477,107.7242,108.4129,388342.0
2023-05-31 09:50:00,113.33,113.69,113.1,113.33,288399.0,108.4033,108.7477,108.1833,108.4033,288399.0
2023-05-31 10:00:00,113.34,113.43,112.75,112.87,156202.0,108.4129,108.499,107.8485,107.9633,156202.0
2023-05-31 10:10:00,112.84,113.07,112.51,112.74,193445.0,107.9346,108.1546,107.619,107.839,193445.0
2023-05-31 10:20:00,112.73,113.02,112.4,112.84,348943.0,107.8294,108.1068,107.5138,107.9346,348943.0
2023-05-31 10:30:00,112.83,113.08,112.57,112.73,143083.0,107.9251,108.1642,107.6764,107.8294,143083.0
2023-05-31 10:40:00,112.74,112.86,112.53,112.77,137051.0,107.839,107.9538,107.6381,107.8677,137051.0
2023-05-31 10:50:00,112.76,113.01,112.45,112.67,176318.0,107.8581,108.0972,107.5616,107.772,176318.0
2023-05-31 11:00:00,112.68,112.69,112.18,112.28,157616.0,107.7816,107.7912,107.3033,107.399,157616.0
2023-05-31 11:10:00,112.29,112.47,112.18,112.22,73686.0,107.4085,107.5807,107.3033,107.3416,73686.0
2023-05-31 11:20:00,112.23,112.38,112.12,112.21,79259.0,107.3511,107.4946,107.2459,107.332,79259.0
2023-05-31 11:30:00,112.23,112.27,111.72,111.9,241468.0,107.3511,107.3894,106.8633,107.0355,241468.0
2023-05-31 11:40:00,111.9,112.05,111.6,112.0,219709.0,107.0355,107.179,106.7485,107.1311,219709.0
2023-05-31 11:50:00,111.97,112.56,111.92,112.48,136193.0,107.1025,107.6668,107.0546,107.5903,136193.0
2023-05-31 12:00:00,112.49,112.79,112.38,112.61,109275.0,107.5998,107.8868,107.4946,107.7146,109275.0
2023-05-31 12:10:00,112.61,112.84,112.53,112.59,102331.0,107.7146,107.9346,107.6381,107.6955,102331.0
2023-05-31 12:20:00,112.59,112.63,112.25,112.27,82986.0,107.6955,107.7338,107.3703,107.3894,82986.0
2023-05-31 12:30:00,112.28,112.68,112.27,112.5,67907.0,107.399,107.7816,107.3894,107.6094,67907.0
2023-05-31 12:40:00,112.5,112.67,112.43,112.53,72997.0,107.6094,107.772,107.5425,107.6381,72997.0
2023-05-31 12:50:00,112.53,112.56,112.27,112.3,68888.0,107.6381,107.6668,107.3894,107.4181,68888.0
2023-05-31 13:00:00,112.32,112.56,112.22,112.56,86699.0,107.4372,107.6668,107.3416,107.6668,86699.0
2023-05-31 13:10:00,112.57,112.94,112.57,112.86,91667.0,107.6764,108.0303,107.6764,107.9538,91667.0
2023-05-31 13:20:00,112.8,113.22,112.8,113.22,82975.0,107.8964,108.2981,107.8964,108.2981,82975.0
2023-05-31 13:30:00,113.23,113.66,113.2,113.65,86405.0,108.3077,108.719,108.279,108.7094,86405.0
2023-05-31 13:40:00,113.65,113.79,113.36,113.43,99003.0,108.7094,108.8433,108.432,108.499,99003.0
2023-05-31 13:50:00,113.43,113.7,113.43,113.61,82551.0,108.499,108.7572,108.499,108.6712,82551.0
2023-05-31 14:00:00,113.6,113.65,113.42,113.59,61285.0,108.6616,108.7094,108.4894,108.652,61285.0
2023-05-31 14:10:00,113.57,113.84,113.57,113.78,77709.0,108.6329,108.8912,108.6329,108.8338,77709.0
2023-05-31 14:20:00,113.79,113.9,113.61,113.88,55459.0,108.8433,108.9485,108.6712,108.9294,55459.0
2023-05-31 14:30:00,113.86,113.95,113.63,113.74,125654.0,108.9103,108.9964,108.6903,108.7955,125654.0
2023-05-31 14:40:00,113.76,113.96,113.71,113.75,70603.0,108.8146,109.0059,108.7668,108.8051,70603.0
2023-05-31 14:50:00,113.74,113.82,113.52,113.79,75379.0,108.7955,108.872,108.5851,108.8433,75379.0
2023-05-31 15:00:00,113.79,113.79,113.28,113.46,116835.0,108.8433,108.8433,108.3555,108.5277,116835.0
2023-05-31 15:10:00,113.47,113.48,113.21,113.27,83081.0,108.5372,108.5468,108.2885,108.3459,83081.0
2023-05-31 15:20:00,113.26,113.43,113.22,113.43,96388.0,108.3364,108.499,108.2981,108.499,96388.0
2023-05-31 15:30:00,113.45,113.67,113.36,113.54,129948.0,108.5181,108.7285,108.432,108.6042,129948.0
2023-05-31 15:40:00,113.54,113.66,113.36,113.49,182471.0,108.6042,108.719,108.432,108.5564,182471.0
2023-05-31 15:50:00,113.5,113.87,113.28,113.47,917155.0,108.5659,108.9199,108.3555,108.5372,917155.0
2023-06-01 09:30:00,114.65,114.82,113.56,113.98,356912.0,109.6659,109.8286,108.6233,109.0251,356912.0
2023-06-01 09:40:00,113.95,114.43,113.34,113.59,123949.0,108.9964,109.4555,108.4129,108.652,123949.0
2023-06-01 09:50:00,113.53,113.97,113.14,113.54,103337.0,108.5946,109.0155,108.2216,108.6042,103337.0
2023-06-01 10:00:00,113.64,113.96,113.43,113.73,113125.0,108.6999,109.0059,108.499,108.7859,113125.0
2023-06-01 10:10:00,113.7,113.8,112.8,112.92,166199.0,108.7572,108.8529,107.8964,108.0112,166199.0
2023-06-01 10:20:00,112.91,112.91,112.31,112.84,202674.0,108.0016,108.0016,107.4277,107.9346,202674.0
2023-06-01 10:30:00,112.88,113.44,112.77,113.42,109911.0,107.9729,108.5085,107.8677,108.4894,109911.0
2023-06-01 10:40:00,113.4,114.1,113.35,113.94,149049.0,108.4703,109.1399,108.4225,108.9868,149049.0
2023-06-01 10:50:00,113.96,114.24,113.82,114.24,126455.0,109.0059,109.2738,108.872,109.2738,126455.0
2023-06-01 11:00:00,114.24,114.26,113.97,114.1,67715.0,109.2738,109.2929,109.0155,109.1399,67715.0
2023-06-01 11:10:00,114.1,114.72,114.08,114.61,120126.0,109.1399,109.7329,109.1207,109.6277,120126.0
2023-06-01 11:20:00,114.59,114.81,114.33,114.81,127144.0,109.6086,109.819,109.3599,109.819,127144.0
2023-06-01 11:30:00,114.82,114.94,114.56,114.62,95568.0,109.8286,109.9433,109.5799,109.6372,95568.0
2023-06-01 11:40:00,114.61,115.0,114.6,114.98,66907.0,109.6277,110.0007,109.6181,109.9816,66907.0
2023-06-01 11:50:00,115.0,115.1,114.75,115.06,102277.0,110.0007,110.0964,109.7616,110.0581,102277.0
2023-06-01 12:00:00,115.07,115.31,115.05,115.16,96453.0,110.0677,110.2973,110.0486,110.1538,96453.0
2023-06-01 12:10:00,115.17,115.43,115.07,115.42,59939.0,110.1633,110.412,110.0677,110.4025,59939.0
2023-06-01 12:20:00,115.42,115.54,115.2,115.26,64415.0,110.4025,110.5173,110.192,110.2494,64415.0
2023-06-01 12:30:00,115.28,115.39,115.14,115.33,48262.0,110.2686,110.3738,110.1346,110.3164,48262.0
2023-06-01 12:40:00,115.33,115.37,115.0,115.17,39449.0,110.3164,110.3546,110.0007,110.1633,39449.0
2023-06-01 12:50:00,115.2,115.46,115.13,115.36,72356.0,110.192,110.4407,110.1251,110.3451,72356.0
2023-06-01 13:00:00,115.41,115.42,115.24,115.32,74707.0,110.3929,110.4025,110.2303,110.3068,74707.0
2023-06-01 13:10:00,115.31,115.51,115.29,115.47,58604.0,110.2973,110.4886,110.2781,110.4503,58604.0
2023-06-01 13:20:00,115.47,115.6,115.29,115.41,79511.0,110.4503,110.5746,110.2781,110.3929,79511.0
2023-06-01 13:30:00,115.42,115.53,115.34,115.46,56972.0,110.4025,110.5077,110.3259,110.4407,56972.0
2023-06-01 13:40:00,115.43,115.68,115.33,115.68,57322.0,110.412,110.6512,110.3164,110.6512,57322.0
2023-06-01 13:50:00,115.69,115.74,115.57,115.73,66433.0,110.6607,110.7086,110.546,110.699,66433.0
2023-06-01 14:00:00,115.72,115.72,115.5,115.54,101874.0,110.6894,110.6894,110.479,110.5173,101874.0
2023-06-01 14:10:00,115.54,115.55,115.25,115.29,51765.0,110.5173,110.5268,110.2399,110.2781,51765.0
2023-06-01 14:20:00,115.29,115.51,115.28,115.38,58040.0,110.2781,110.4886,110.2686,110.3642,58040.0
2023-06-01 14:30:00,115.38,115.63,115.29,115.57,89398.0,110.3642,110.6033,110.2781,110.546,89398.0
2023-06-01 14:40:00,115.57,115.67,115.51,115.57,40085.0,110.546,110.6416,110.4886,110.546,40085.0
2023-06-01 14:50:00,115.58,115.73,115.5,115.57,59069.0,110.5555,110.699,110.479,110.546,59069.0
2023-06-01 15:00:00,115.58,116.19,115.55,116.15,227029.0,110.5555,111.139,110.5268,111.1007,227029.0
2023-06-01 15:10:00,116.16,116.56,116.15,116.54,147020.0,111.1103,111.4929,111.1007,111.4738,147020.0
2023-06-01 15:20:00,116.52,116.55,116.15,116.21,248697.0,111.4547,111.4833,111.1007,111.1581,248697.0
2023-06-01 15:30:00,116.2,116.24,115.66,115.71,268478.0,111.1486,111.1868,110.632,110.6799,268478.0
2023-06-01 15:40:00,115.7,116.07,115.66,115.98,172476.0,110.6703,111.0242,110.632,110.9381,172476.0
2023-06-01 15:50:00,115.96,116.05,115.75,115.83,528288.0,110.919,111.0051,110.7181,110.7946,528288.0
2023-06-02 09:30:00,117.01,117.4,115.68,116.34,469223.0,111.9234,112.2964,110.6512,111.2825,469223.0
2023-06-02 09:40:00,116.34,117.01,115.66,116.19,218310.0,111.2825,111.9234,110.632,111.139,218310.0
2023-06-02 09:50:00,116.14,116.21,115.19,115.35,259088.0,111.0912,111.1581,110.1825,110.3355,259088.0
2023-06-02 10:00:00,115.34,115.37,114.69,114.74,262060.0,110.3259,110.3546,109.7042,109.752,262060.0
2023-06-02 10:10:00,114.74,115.63,114.74,115.63,139466.0,109.752,110.6033,109.752,110.6033,139466.0
2023-06-02 10:20:00,115.61,115.98,115.36,115.92,119145.0,110.5842,110.9381,110.3451,110.8807,119145.0
2023-06-02 10:30:00,115.94,116.23,115.68,116.21,156693.0,110.8999,111.1773,110.6512,111.1581,156693.0
2023-06-02 10:40:00,116.21,116.72,116.09,116.5,120035.0,111.1581,111.646,111.0433,111.4355,120035.0
2023-06-02 10:50:00,116.46,116.8,116.31,116.74,98276.0,111.3973,111.7225,111.2538,111.6651,98276.0
2023-06-02 11:00:00,116.76,116.93,116.52,116.59,81346.0,111.6842,111.8468,111.4547,111.5216,81346.0
2023-06-02 11:10:00,116.6,116.7,116.2,116.22,63049.0,111.5312,111.6268,111.1486,111.1677,63049.0
2023-06-02 11:20:00,116.22,116.57,116.22,116.47,57965.0,111.1677,111.5025,111.1677,111.4068,57965.0
2023-06-02 11:30:00,116.48,116.54,116.14,116.24,58480.0,111.4164,111.4738,111.0912,111.1868,58480.0
2023-06-02 11:40:00,116.25,116.45,116.0,116.12,83418.0,111.1964,111.3877,110.9573,111.072,83418.0
2023-06-02 11:50:00,116.08,116.16,115.88,116.09,76988.0,111.0338,111.1103,110.8425,111.0433,76988.0
2023-06-02 12:00:00,116.1,116.1,115.72,115.85,80831.0,111.0529,111.0529,110.6894,110.8138,80831.0
2023-06-02 12:10:00,115.88,115.9,115.64,115.75,75738.0,110.8425,110.8616,110.6129,110.7181,75738.0
2023-06-02 12:20:00,115.76,115.86,115.66,115.75,49657.0,110.7277,110.8233,110.632,110.7181,49657.0
2023-06-02 12:30:00,115.77,115.8,115.5,115.6,53427.0,110.7373,110.766,110.479,110.5746,53427.0
2023-06-02 12:40:00,115.61,115.8,115.56,115.72,53823.0,110.5842,110.766,110.5364,110.6894,53823.0
2023-06-02 12:50:00,115.73,115.84,115.45,115.47,67114.0,110.699,110.8042,110.4312,110.4503,67114.0
2023-06-02 13:00:00,115.47,115.6,115.26,115.56,49532.0,110.4503,110.5746,110.2494,110.5364,49532.0
2023-06-02 13:10:00,115.57,115.73,115.36,115.61,216504.0,110.546,110.699,110.3451,110.5842,216504.0
2023-06-02 13:20:00,115.62,116.0,115.62,115.95,101073.0,110.5938,110.9573,110.5938,110.9094,101073.0
2023-06-02 13:30:00,115.95,115.97,115.6,115.65,64631.0,110.9094,110.9286,110.5746,110.6225,64631.0
2023-06-02 13:40:00,115.66,115.86,115.64,115.81,63779.0,110.632,110.8233,110.6129,110.7755,63779.0
2023-06-02 13:50:00,115.8,115.87,115.68,115.8,62236.0,110.766,110.8329,110.6512,110.766,62236.0
2023-06-02 14:00:00,115.81,115.88,115.52,115.74,58229.0,110.7755,110.8425,110.4981,110.7086,58229.0
2023-06-02 14:10:00,115.76,115.78,115.55,115.65,44163.0,110.7277,110.7468,110.5268,110.6225,44163.0
2023-06-02 14:20:00,115.65,115.89,115.65,115.77,53432.0,110.6225,110.852,110.6225,110.7373,53432.0
2023-06-02 14:30:00,115.77,115.84,115.66,115.71,52943.0,110.7373,110.8042,110.632,110.6799,52943.0
2023-06-02 14:40:00,115.72,115.73,115.59,115.69,59616.0,110.6894,110.699,110.5651,110.6607,59616.0
2023-06-02 14:50:00,115.7,115.7,115.27,115.36,69630.0,110.6703,110.6703,110.259,110.3451,69630.0
2023-06-02 15:00:00,115.38,115.71,115.35,115.64,93477.0,110.3642,110.6799,110.3355,110.6129,93477.0
2023-06-02 15:10:00,115.61,115.71,115.47,115.71,64851.0,110.5842,110.6799,110.4503,110.6799,64851.0
2023-06-02 15:20:00,115.72,115.79,115.49,115.5,49010.0,110.6894,110.7564,110.4694,110.479,49010.0
2023-06-02 15:30:00,115.48,115.66,115.43,115.55,73109.0,110.4599,110.632,110.412,110.5268,73109.0
2023-06-02 15:40:00,115.55,115.8,115.47,115.78,114998.0,110.5268,110.766,110.4503,110.7468,114998.0
2023-06-02 15:50:00,115.76,115.85,115.6,115.64,396471.0,110.7277,110.8138,110.5746,110.6129,396471.0
2023-06-05 09:30:00,115.63,115.63,114.98,115.32,197602.0,110.6033,110.6033,109.9816,110.3068,197602.0
2023-06-05 09:40:00,115.33,115.92,115.17,115.35,153492.0,110.3164,110.8807,110.1633,110.3355,153492.0
2023-06-05 09:50:00,115.34,115.44,114.2,114.2,144152.0,110.3259,110.4216,109.2355,109.2355,144152.0
2023-06-05 10:00:00,114.26,115.41,114.2,114.91,99481.0,109.2929,110.3929,109.2355,109.9146,99481.0
2023-06-05 10:10:00,114.83,115.0,114.37,114.63,80630.0,109.8381,110.0007,109.3981,109.6468,80630.0
2023-06-05 10:20:00,114.66,114.7,114.46,114.5,69546.0,109.6755,109.7138,109.4842,109.5225,69546.0
2023-06-05 10:30:00,114.5,114.63,114.26,114.27,79850.0,109.5225,109.6468,109.2929,109.3025,79850.0
2023-06-05 10:40:00,114.29,114.89,114.26,114.45,87521.0,109.3216,109.8955,109.2929,109.4746,87521.0
2023-06-05 10:50:00,114.49,114.78,114.41,114.58,120432.0,109.5129,109.7903,109.4364,109.599,120432.0
2023-06-05 11:00:00,114.58,114.61,114.33,114.57,87087.0,109.599,109.6277,109.3599,109.5894,87087.0
2023-06-05 11:10:00,114.57,114.63,114.43,114.56,64197.0,109.5894,109.6468,109.4555,109.5799,64197.0
2023-06-05 11:20:00,114.52,114.61,114.47,114.49,71201.0,109.5416,109.6277,109.4938,109.5129,71201.0
2023-06-05 11:30:00,114.48,114.73,114.39,114.58,119416.0,109.5033,109.7425,109.4172,109.599,119416.0
2023-06-05 11:40:00,114.59,114.72,114.51,114.61,63400.0,109.6086,109.7329,109.532,109.6277,63400.0
2023-06-05 11:50:00,114.59,114.72,114.54,114.59,36892.0,109.6086,109.7329,109.5607,109.6086,36892.0
2023-06-05 12:00:00,114.6,114.69,114.38,114.66,58077.0,109.6181,109.7042,109.4077,109.6755,58077.0
2023-06-05 12:10:00,114.69,114.96,114.65,114.9,61774.0,109.7042,109.9625,109.6659,109.9051,61774.0
2023-06-05 12:20:00,114.91,114.94,114.82,114.92,58616.0,109.9146,109.9433,109.8286,109.9242,58616.0
2023-06-05 12:30:00,114.94,115.05,114.85,114.9,64886.0,109.9433,110.0486,109.8573,109.9051,64886.0
2023-06-05 12:40:00,114.89,114.96,114.79,114.8,41715.0,109.8955,109.9625,109.7999,109.8094,41715.0
2023-06-05 12:50:00,114.82,114.95,114.63,114.66,45836.0,109.8286,109.9529,109.6468,109.6755,45836.0
2023-06-05 13:00:00,114.67,114.93,114.65,114.86,63561.0,109.6851,109.9338,109.6659,109.8668,63561.0
2023-06-05 13:10:00,114.88,114.93,114.35,114.63,117646.0,109.8859,109.9338,109.379,109.6468,117646.0
2023-06-05 13:20:00,114.65,114.8,114.31,114.39,75970.0,109.6659,109.8094,109.3407,109.4172,75970.0
2023-06-05 13:30:00,114.37,114.44,114.07,114.18,64429.0,109.3981,109.4651,109.1112,109.2164,64429.0
2023-06-05 13:40:00,114.19,114.34,114.03,114.06,70791.0,109.2259,109.3694,109.0729,109.1016,70791.0
2023-06-05 13:50:00,114.06,114.08,113.66,113.73,126448.0,109.1016,109.1207,108.719,108.7859,126448.0
2023-06-05 14:00:00,113.73,113.83,113.44,113.5,90927.0,108.7859,108.8816,108.5085,108.5659,90927.0
2023-06-05 14:10:00,113.48,113.49,113.16,113.36,125300.0,108.5468,108.5564,108.2407,108.432,125300.0
2023-06-05 14:20:00,113.38,113.38,113.1,113.19,65017.0,108.4512,108.4512,108.1833,108.2694,65017.0
2023-06-05 14:30:00,113.2,113.23,112.77,112.84,98096.0,108.279,108.3077,107.8677,107.9346,98096.0
2023-06-05 14:40:00,112.85,113.06,112.81,112.95,75360.0,107.9442,108.1451,107.9059,108.0398,75360.0
2023-06-05 14:50:00,112.95,113.28,112.81,113.13,90970.0,108.0398,108.3555,107.9059,108.212,90970.0
2023-06-05 15:00:00,113.14,113.27,112.81,112.93,122069.0,108.2216,108.3459,107.9059,108.0207,122069.0
2023-06-05 15:10:00,112.91,113.1,112.81,113.04,122376.0,108.0016,108.1833,107.9059,108.1259,122376.0
2023-06-05 15:20:00,113.04,113.16,112.68,112.88,151933.0,108.1259,108.2407,107.7816,107.9729,151933.0
2023-06-05 15:30:00,112.85,112.89,112.65,112.73,155991.0,107.9442,107.9825,107.7529,107.8294,155991.0
2023-06-05 15:40:00,112.72,112.97,112.64,112.96,238713.0,107.8198,108.059,107.7433,108.0494,238713.0
2023-06-05 15:50:00,112.97,113.1,112.7,112.72,597360.0,108.059,108.1833,107.8007,107.8198,597360.0
2023-06-06 09:30:00,112.51,113.11,112.24,113.11,229198.0,107.619,108.1929,107.3607,108.1929,229198.0
2023-06-06 09:40:00,113.06,113.69,113.01,113.65,174297.0,108.1451,108.7477,108.0972,108.7094,174297.0
2023-06-06 09:50:00,113.65,114.13,113.41,114.03,202862.0,108.7094,109.1686,108.4799,109.0729,202862.0
2023-06-06 10:00:00,113.99,114.92,113.99,114.89,207176.0,109.0346,109.9242,109.0346,109.8955,207176.0
2023-06-06 10:10:00,114.9,114.97,114.62,114.95,127916.0,109.9051,109.972,109.6372,109.9529,127916.0
2023-06-06 10:20:00,114.9,115.05,114.63,114.68,113261.0,109.9051,110.0486,109.6468,109.6946,113261.0
2023-06-06 10:30:00,114.64,114.82,114.49,114.54,109974.0,109.6564,109.8286,109.5129,109.5607,109974.0
2023-06-06 10:40:00,114.52,115.06,114.45,115.06,95453.0,109.5416,110.0581,109.4746,110.0581,95453.0
2023-06-06 10:50:00,115.05,115.52,115.04,115.51,123004.0,110.0486,110.4981,110.039,110.4886,123004.0
2023-06-06 11:00:00,115.51,115.87,115.38,115.84,146797.0,110.4886,110.8329,110.3642,110.8042,146797.0
2023-06-06 11:10:00,115.82,116.38,115.75,116.34,194932.0,110.7851,111.3207,110.7181,111.2825,194932.0
2023-06-06 11:20:00,116.36,116.43,115.58,116.08,223818.0,111.3016,111.3686,110.5555,111.0338,223818.0
2023-06-06 11:30:00,116.09,116.24,115.97,116.16,78861.0,111.0433,111.1868,110.9286,111.1103,78861.0
2023-06-06 11:40:00,116.14,116.71,116.05,116.66,127472.0,111.0912,111.6364,111.0051,111.5886,127472.0
2023-06-06 11:50:00,116.66,116.69,116.35,116.62,111352.0,111.5886,111.6173,111.292,111.5503,111352.0
2023-06-06 12:00:00,116.64,116.79,116.27,116.5,80540.0,111.5694,111.7129,111.2155,111.4355,80540.0
2023-06-06 12:10:00,116.49,116.5,116.32,116.37,77198.0,111.426,111.4355,111.2633,111.3112,77198.0
2023-06-06 12:20:00,116.38,116.55,116.34,116.45,68698.0,111.3207,111.4833,111.2825,111.3877,68698.0
2023-06-06 12:30:00,116.45,116.53,116.07,116.14,49394.0,111.3877,111.4642,111.0242,111.0912,49394.0
2023-06-06 12:40:00,116.14,116.17,115.69,115.7,67608.0,111.0912,111.1199,110.6607,110.6703,67608.0
2023-06-06 12:50:00,115.69,115.86,115.39,115.53,108316.0,110.6607,110.8233,110.3738,110.5077,108316.0
2023-06-06 13:00:00,115.52,115.77,115.52,115.74,79075.0,110.4981,110.7373,110.4981,110.7086,79075.0
2023-06-06 13:10:00,115.75,115.89,115.67,115.75,67700.0,110.7181,110.852,110.6416,110.7181,67700.0
2023-06-06 13:20:00,115.73,115.77,115.38,115.76,64914.0,110.699,110.7373,110.3642,110.7277,64914.0
2023-06-06 13:30:00,115.76,115.82,115.63,115.76,52524.0,110.7277,110.7851,110.6033,110.7277,52524.0
2023-06-06 13:40:00,115.76,115.89,115.64,115.82,43372.0,110.7277,110.852,110.6129,110.7851,43372.0
2023-06-06 13:50:00,115.83,115.84,115.31,115.53,83484.0,110.7946,110.8042,110.2973,110.5077,83484.0
2023-06-06 14:00:00,115.53,115.72,115.51,115.66,66068.0,110.5077,110.6894,110.4886,110.632,66068.0
2023-06-06 14:10:00,115.66,115.96,115.63,115.9,58598.0,110.632,110.919,110.6033,110.8616,58598.0
2023-06-06 14:20:00,115.88,115.96,115.79,115.93,52062.0,110.8425,110.919,110.7564,110.8903,52062.0
2023-06-06 14:30:00,115.92,115.96,115.77,115.81,50745.0,110.8807,110.919,110.7373,110.7755,50745.0
2023-06-06 14:40:00,115.8,116.09,115.73,116.0,105661.0,110.766,111.0433,110.699,110.9573,105661.0
2023-06-06 14:50:00,116.0,116.23,116.0,116.07,79392.0,110.9573,111.1773,110.9573,111.0242,79392.0
2023-06-06 15:00:00,116.08,116.37,116.08,116.27,90806.0,111.0338,111.3112,111.0338,111.2155,90806.0
2023-06-06 15:10:00,116.26,116.34,116.18,116.34,74996.0,111.206,111.2825,111.1294,111.2825,74996.0
2023-06-06 15:20:00,116.35,116.41,116.15,116.34,89748.0,111.292,111.3494,111.1007,111.2825,89748.0
2023-06-06 15:30:00,116.35,116.35,115.89,115.94,124724.0,111.292,111.292,110.852,110.8999,124724.0
2023-06-06 15:40:00,115.94,116.25,115.9,116.09,147100.0,110.8999,111.1964,110.8616,111.0433,147100.0
2023-06-06 15:50:00,116.07,116.45,115.97,116.37,534766.0,111.0242,111.3877,110.9286,111.3112,534766.0
2023-06-07 09:30:00,116.63,116.74,115.63,115.76,340974.0,111.5599,111.6651,110.6033,110.7277,340974.0
2023-06-07 09:40:00,115.74,116.35,115.45,116.1,179986.0,110.7086,111.292,110.4312,111.0529,179986.0
2023-06-07 09:50:00,116.1,116.39,115.74,116.24,148611.0,111.0529,111.3303,110.7086,111.1868,148611.0
2023-06-07 10:00:00,116.23,116.93,116.12,116.87,111676.0,111.1773,111.8468,111.072,111.7894,111676.0
2023-06-07 10:10:00,116.84,117.16,116.62,116.77,203029.0,111.7607,112.0668,111.5503,111.6938,203029.0
2023-06-07 10:20:00,116.73,116.88,116.52,116.82,72904.0,111.6555,111.799,111.4547,111.7416,72904.0
2023-06-07 10:30:00,116.82,116.97,116.49,116.8,128623.0,111.7416,111.8851,111.426,111.7225,128623.0
2023-06-07 10:40:00,116.81,116.81,116.07,116.11,89812.0,111.732,111.732,111.0242,111.0625,89812.0
2023-06-07 10:50:00,116.08,116.1,115.56,116.1,138087.0,111.0338,111.0529,110.5364,111.0529,138087.0
2023-06-07 11:00:00,116.1,116.18,115.95,116.13,48743.0,111.0529,111.1294,110.9094,111.0816,48743.0
2023-06-07 11:10:00,116.15,116.15,115.5,115.65,113682.0,111.1007,111.1007,110.479,110.6225,113682.0
2023-06-07 11:20:00,115.67,115.97,115.58,115.95,54135.0,110.6416,110.9286,110.5555,110.9094,54135.0
2023-06-07 11:30:00,115.95,116.5,115.93,116.5,62658.0,110.9094,111.4355,110.8903,111.4355,62658.0
2023-06-07 11:40:00,116.47,116.75,116.21,116.7,84954.0,111.4068,111.6747,111.1581,111.6268,84954.0
2023-06-07 11:50:00,116.7,116.72,116.09,116.2,52506.0,111.6268,111.646,111.0433,111.1486,52506.0
2023-06-07 12:00:00,116.18,116.27,116.02,116.16,35386.0,111.1294,111.2155,110.9764,111.1103,35386.0
2023-06-07 12:10:00,116.09,116.19,115.87,115.96,44633.0,111.0433,111.139,110.8329,110.919,44633.0
2023-06-07 12:20:00,115.95,115.98,115.52,115.68,52598.0,110.9094,110.9381,110.4981,110.6512,52598.0
2023-06-07 12:30:00,115.69,115.82,115.61,115.66,43523.0,110.6607,110.7851,110.5842,110.632,43523.0
2023-06-07 12:40:00,115.66,115.77,115.52,115.75,39355.0,110.632,110.7373,110.4981,110.7181,39355.0
2023-06-07 12:50:00,115.75,115.75,115.24,115.41,75322.0,110.7181,110.7181,110.2303,110.3929,75322.0
2023-06-07 13:00:00,115.4,115.54,115.21,115.52,55522.0,110.3833,110.5173,110.2016,110.4981,55522.0
2023-06-07 13:10:00,115.52,115.66,115.02,115.03,78296.0,110.4981,110.632,110.0199,110.0294,78296.0
2023-06-07 13:20:00,115.04,115.12,114.79,115.03,91954.0,110.039,110.1155,109.7999,110.0294,91954.0
2023-06-07 13:30:00,115.01,115.05,114.52,114.57,69816.0,110.0103,110.0486,109.5416,109.5894,69816.0
2023-06-07 13:40:00,114.58,114.85,114.54,114.55,68925.0,109.599,109.8573,109.5607,109.5703,68925.0
2023-06-07 13:50:00,114.54,114.86,114.49,114.73,41161.0,109.5607,109.8668,109.5129,109.7425,41161.0
2023-06-07 14:00:00,114.75,114.92,114.71,114.82,68390.0,109.7616,109.9242,109.7233,109.8286,68390.0
2023-06-07 14:10:00,114.85,114.98,114.63,114.97,58511.0,109.8573,109.9816,109.6468,109.972,58511.0
2023-06-07 14:20:00,114.97,115.06,114.76,114.9,39497.0,109.972,110.0581,109.7712,109.9051,39497.0
2023-06-07 14:30:00,114.9,114.94,114.55,114.82,79119.0,109.9051,109.9433,109.5703,109.8286,79119.0
2023-06-07 14:40:00,114.83,114.94,114.71,114.8,47198.0,109.8381,109.9433,109.7233,109.8094,47198.0
2023-06-07 14:50:00,114.8,115.19,114.79,115.19,70679.0,109.8094,110.1825,109.7999,110.1825,70679.0
2023-06-07 15:00:00,115.18,115.36,115.1,115.18,62677.0,110.1729,110.3451,110.0964,110.1729,62677.0
2023-06-07 15:10:00,115.17,115.18,114.91,114.98,47792.0,110.1633,110.1729,109.9146,109.9816,47792.0
2023-06-07 15:20:00,115.01,115.25,115.01,115.24,64087.0,110.0103,110.2399,110.0103,110.2303,64087.0
2023-06-07 15:30:00,115.23,115.34,114.95,115.04,101447.0,110.2207,110.3259,109.9529,110.039,101447.0
2023-06-07 15:40:00,115.05,115.23,114.97,115.14,127912.0,110.0486,110.2207,109.972,110.1346,127912.0
2023-06-07 15:50:00,115.17,115.38,114.97,115.19,455523.0,110.1633,110.3642,109.972,110.1825,455523.0
2023-06-08 09:30:00,115.6,116.08,114.8,114.82,160328.0,110.5746,111.0338,109.8094,109.8286,160328.0
2023-06-08 09:40:00,114.8,115.27,114.49,114.6,87129.0,109.8094,110.259,109.5129,109.6181,87129.0
2023-06-08 09:50:00,114.64,114.91,114.27,114.87,74979.0,109.6564,109.9146,109.3025,109.8764,74979.0
2023-06-08 10:00:00,114.89,114.9,114.4,114.46,68662.0,109.8955,109.9051,109.4268,109.4842,68662.0
2023-06-08 10:10:00,114.5,114.68,114.25,114.32,61408.0,109.5225,109.6946,109.2833,109.3503,61408.0
2023-06-08 10:20:00,114.36,114.45,114.12,114.32,49033.0,109.3886,109.4746,109.159,109.3503,49033.0
2023-06-08 10:30:00,114.35,114.5,114.1,114.15,61449.0,109.379,109.5225,109.1399,109.1877,61449.0
2023-06-08 10:40:00,114.13,114.6,114.13,114.32,52010.0,109.1686,109.6181,109.1686,109.3503,52010.0
2023-06-08 10:50:00,114.32,114.44,114.21,114.38,64279.0,109.3503,109.4651,109.2451,109.4077,64279.0
2023-06-08 11:00:00,114.37,114.74,114.37,114.71,139192.0,109.3981,109.752,109.3981,109.7233,139192.0
2023-06-08 11:10:00,114.71,114.93,114.65,114.93,51085.0,109.7233,109.9338,109.6659,109.9338,51085.0
2023-06-08 11:20:00,114.95,115.48,114.9,115.47,75598.0,109.9529,110.4599,109.9051,110.4503,75598.0
2023-06-08 11:30:00,115.48,115.53,115.19,115.26,50738.0,110.4599,110.5077,110.1825,110.2494,50738.0
2023-06-08 11:40:00,115.25,115.46,115.19,115.25,64266.0,110.2399,110.4407,110.1825,110.2399,64266.0
2023-06-08 11:50:00,115.23,115.62,115.19,115.33,110852.0,110.2207,110.5938,110.1825,110.3164,110852.0
2023-06-08 12:00:00,115.34,115.37,115.19,115.34,53814.0,110.3259,110.3546,110.1825,110.3259,53814.0
2023-06-08 12:10:00,115.32,115.62,115.31,115.48,55108.0,110.3068,110.5938,110.2973,110.4599,55108.0
2023-06-08 12:20:00,115.47,115.83,115.47,115.79,47390.0,110.4503,110.7946,110.4503,110.7564,47390.0
2023-06-08 12:30:00,115.79,115.79,115.25,115.26,42115.0,110.7564,110.7564,110.2399,110.2494,42115.0
2023-06-08 12:40:00,115.24,115.42,115.19,115.3,35360.0,110.2303,110.4025,110.1825,110.2877,35360.0
2023-06-08 12:50:00,115.28,115.42,115.23,115.35,53529.0,110.2686,110.4025,110.2207,110.3355,53529.0
2023-06-08 13:00:00,115.33,115.44,115.27,115.39,28891.0,110.3164,110.4216,110.259,110.3738,28891.0
2023-06-08 13:10:00,115.4,115.42,115.27,115.33,32980.0,110.3833,110.4025,110.259,110.3164,32980.0
2023-06-08 13:20:00,115.35,115.55,115.2,115.49,110948.0,110.3355,110.5268,110.192,110.4694,110948.0
2023-06-08 13:30:00,115.49,115.57,115.38,115.41,44593.0,110.4694,110.546,110.3642,110.3929,44593.0
2023-06-08 13:40:00,115.4,115.4,114.85,114.98,63647.0,110.3833,110.3833,109.8573,109.9816,63647.0
2023-06-08 13:50:00,114.99,115.35,114.96,115.33,36531.0,109.9912,110.3355,109.9625,110.3164,36531.0
2023-06-08 14:00:00,115.35,115.51,115.27,115.38,28822.0,110.3355,110.4886,110.259,110.3642,28822.0
2023-06-08 14:10:00,115.38,115.74,115.3,115.72,42719.0,110.3642,110.7086,110.2877,110.6894,42719.0
2023-06-08 14:20:00,115.74,115.81,115.62,115.76,49261.0,110.7086,110.7755,110.5938,110.7277,49261.0
2023-06-08 14:30:00,115.77,115.96,115.77,115.96,44015.0,110.7373,110.919,110.7373,110.919,44015.0
2023-06-08 14:40:00,115.96,116.13,115.87,115.94,82164.0,110.919,111.0816,110.8329,110.8999,82164.0
2023-06-08 14:50:00,115.94,116.24,115.88,116.21,69833.0,110.8999,111.1868,110.8425,111.1581,69833.0
2023-06-08 15:00:00,116.24,116.37,116.19,116.35,99409.0,111.1868,111.3112,111.139,111.292,99409.0
2023-06-08 15:10:00,116.36,116.49,116.14,116.22,83602.0,111.3016,111.426,111.0912,111.1677,83602.0
2023-06-08 15:20:00,116.23,116.37,116.02,116.23,117749.0,111.1773,111.3112,110.9764,111.1773,117749.0
2023-06-08 15:30:00,116.23,116.29,115.94,116.28,110665.0,111.1773,111.2347,110.8999,111.2251,110665.0
2023-06-08 15:40:00,116.28,116.54,116.26,116.48,131052.0,111.2251,111.4738,111.206,111.4164,131052.0
2023-06-08 15:50:00,116.5,116.64,116.3,116.35,390295.0,111.4355,111.5694,111.2442,111.292,390295.0
2023-06-09 09:30:00,117.49,118.27,117.38,118.26,544539.0,112.3825,113.1286,112.2773,113.119,544539.0
2023-06-09 09:40:00,118.3,119.07,118.1,118.11,403621.0,113.1573,113.8938,112.966,112.9755,403621.0
2023-06-09 09:50:00,118.12,120.55,118.1,120.24,754659.0,112.9851,115.3095,112.966,115.0129,754659.0
2023-06-09 10:00:00,120.27,120.85,120.18,120.23,605335.0,115.0416,115.5964,114.9555,115.0034,605335.0
2023-06-09 10:10:00,120.24,120.5,119.78,120.02,1218781.0,115.0129,115.2616,114.5729,114.8025,1218781.0
2023-06-09 10:20:00,120.02,120.23,119.76,119.79,423200.0,114.8025,115.0034,114.5538,114.5825,423200.0
2023-06-09 10:30:00,119.79,119.83,119.21,119.47,270348.0,114.5825,114.6208,114.0277,114.2764,270348.0
2023-06-09 10:40:00,119.48,119.48,118.81,118.83,166672.0,114.286,114.286,113.6451,113.6642,166672.0
2023-06-09 10:50:00,118.82,119.44,118.69,119.42,150171.0,113.6547,114.2477,113.5303,114.2286,150171.0
2023-06-09 11:00:00,119.43,119.77,119.28,119.58,134996.0,114.2381,114.5634,114.0947,114.3816,134996.0
2023-06-09 11:10:00,119.58,119.78,119.28,119.43,78815.0,114.3816,114.5729,114.0947,114.2381,78815.0
2023-06-09 11:20:00,119.41,119.51,118.99,119.01,154968.0,114.219,114.3147,113.8173,113.8364,154968.0
2023-06-09 11:30:00,119.02,119.42,118.83,119.15,149611.0,113.846,114.2286,113.6642,113.9703,149611.0
2023-06-09 11:40:00,119.16,119.3,119.03,119.08,61699.0,113.9799,114.1138,113.8555,113.9034,61699.0
2023-06-09 11:50:00,119.09,119.2,118.75,118.86,148310.0,113.9129,114.0181,113.5877,113.6929,148310.0
2023-06-09 12:00:00,118.86,119.12,118.69,118.83,127060.0,113.6929,113.9416,113.5303,113.6642,127060.0
2023-06-09 12:10:00,118.82,118.83,118.47,118.78,307042.0,113.6547,113.6642,113.3199,113.6164,307042.0
2023-06-09 12:20:00,118.77,118.9,118.37,118.7,112108.0,113.6068,113.7312,113.2242,113.5399,112108.0
2023-06-09 12:30:00,118.7,118.89,118.54,118.79,147047.0,113.5399,113.7216,113.3868,113.626,147047.0
2023-06-09 12:40:00,118.8,118.88,118.71,118.79,131254.0,113.6355,113.7121,113.5494,113.626,131254.0
2023-06-09 12:50:00,118.78,119.14,118.73,119.13,106873.0,113.6164,113.9608,113.5686,113.9512,106873.0
2023-06-09 13:00:00,119.14,119.26,118.99,119.24,89638.0,113.9608,114.0755,113.8173,114.0564,89638.0
2023-06-09 13:10:00,119.26,119.26,119.13,119.15,61916.0,114.0755,114.0755,113.9512,113.9703,61916.0
2023-06-09 13:20:00,119.15,119.45,119.11,119.43,50002.0,113.9703,114.2573,113.9321,114.2381,50002.0
2023-06-09 13:30:00,119.44,119.46,119.29,119.34,51267.0,114.2477,114.2668,114.1042,114.1521,51267.0
2023-06-09 13:40:00,119.35,119.69,119.31,119.43,61793.0,114.1616,114.4868,114.1234,114.2381,61793.0
2023-06-09 13:50:00,119.43,119.47,119.06,119.21,172299.0,114.2381,114.2764,113.8842,114.0277,172299.0
2023-06-09 14:00:00,119.22,119.23,118.99,119.09,82749.0,114.0373,114.0468,113.8173,113.9129,82749.0
2023-06-09 14:10:00,119.11,119.28,119.11,119.28,70175.0,113.9321,114.0947,113.9321,114.0947,70175.0
2023-06-09 14:20:00,119.28,119.73,119.27,119.45,96512.0,114.0947,114.5251,114.0851,114.2573,96512.0
2023-06-09 14:30:00,119.46,119.49,119.1,119.11,56790.0,114.2668,114.2955,113.9225,113.9321,56790.0
2023-06-09 14:40:00,119.09,119.3,119.06,119.16,79603.0,113.9129,114.1138,113.8842,113.9799,79603.0
2023-06-09 14:50:00,119.16,119.33,119.15,119.29,85983.0,113.9799,114.1425,113.9703,114.1042,85983.0
2023-06-09 15:00:00,119.31,119.47,119.17,119.21,73740.0,114.1234,114.2764,113.9895,114.0277,73740.0
2023-06-09 15:10:00,119.2,119.28,118.93,119.25,111254.0,114.0181,114.0947,113.7599,114.066,111254.0
2023-06-09 15:20:00,119.25,119.28,119.17,119.24,70290.0,114.066,114.0947,113.9895,114.0564,70290.0
2023-06-09 15:30:00,119.24,119.35,119.04,119.14,110085.0,114.0564,114.1616,113.8651,113.9608,110085.0
2023-06-09 15:40:00,119.13,119.2,119.0,119.04,137105.0,113.9512,114.0181,113.8268,113.8651,137105.0
2023-06-09 15:50:00,119.03,119.28,118.88,119.12,659228.0,113.8555,114.0947,113.7121,113.9416,659228.0
2023-06-12 09:30:00,121.04,121.34,119.85,120.05,496325.0,115.7782,116.0651,114.6399,114.8312,496325.0
2023-06-12 09:40:00,120.05,120.23,119.77,120.03,263649.0,114.8312,115.0034,114.5634,114.8121,263649.0
2023-06-12 09:50:00,120.03,120.73,120.02,120.31,252385.0,114.8121,115.4816,114.8025,115.0799,252385.0
2023-06-12 10:00:00,120.32,120.72,120.14,120.62,134134.0,115.0895,115.4721,114.9173,115.3764,134134.0
2023-06-12 10:10:00,120.6,120.79,120.29,120.4,102667.0,115.3573,115.539,115.0608,115.166,102667.0
2023-06-12 10:20:00,120.42,120.94,120.32,120.9,96356.0,115.1851,115.6825,115.0895,115.6442,96356.0
2023-06-12 10:30:00,120.89,121.1,120.73,120.86,95932.0,115.6347,115.8356,115.4816,115.606,95932.0
2023-06-12 10:40:00,120.85,121.6,120.78,121.44,134701.0,115.5964,116.3138,115.5295,116.1608,134701.0
2023-06-12 10:50:00,121.47,121.47,121.14,121.14,109483.0,116.1895,116.1895,115.8738,115.8738,109483.0
2023-06-12 11:00:00,121.18,121.48,121.11,121.26,92439.0,115.9121,116.199,115.8451,115.9886,92439.0
2023-06-12 11:10:00,121.3,121.4,121.18,121.38,47912.0,116.0269,116.1225,115.9121,116.1034,47912.0
2023-06-12 11:20:00,121.4,121.48,121.11,121.47,89523.0,116.1225,116.199,115.8451,116.1895,89523.0
2023-06-12 11:30:00,121.47,121.58,121.36,121.47,67621.0,116.1895,116.2947,116.0842,116.1895,67621.0
2023-06-12 11:40:00,121.49,121.57,121.39,121.55,103079.0,116.2086,116.2851,116.1129,116.266,103079.0
2023-06-12 11:50:00,121.54,121.68,121.47,121.62,76533.0,116.2564,116.3903,116.1895,116.3329,76533.0
2023-06-12 12:00:00,121.64,121.83,121.54,121.67,111356.0,116.3521,116.5338,116.2564,116.3808,111356.0
2023-06-12 12:10:00,121.65,122.11,121.64,121.72,143978.0,116.3616,116.8016,116.3521,116.4286,143978.0
2023-06-12 12:20:00,121.7,121.98,121.59,121.9,60027.0,116.4095,116.6773,116.3043,116.6008,60027.0
2023-06-12 12:30:00,121.92,121.97,121.8,121.86,74124.0,116.6199,116.6677,116.5051,116.5625,74124.0
2023-06-12 12:40:00,121.87,121.92,121.43,121.59,85979.0,116.5721,116.6199,116.1512,116.3043,85979.0
2023-06-12 12:50:00,121.62,121.93,121.62,121.85,65861.0,116.3329,116.6295,116.3329,116.5529,65861.0
2023-06-12 13:00:00,121.83,121.89,121.65,121.68,49747.0,116.5338,116.5912,116.3616,116.3903,49747.0
2023-06-12 13:10:00,121.66,121.69,121.49,121.61,51892.0,116.3712,116.3999,116.2086,116.3234,51892.0
2023-06-12 13:20:00,121.62,121.79,121.58,121.61,84228.0,116.3329,116.4956,116.2947,116.3234,84228.0
2023-06-12 13:30:00,121.62,121.73,121.56,121.65,39116.0,116.3329,116.4382,116.2756,116.3616,39116.0
2023-06-12 13:40:00,121.65,121.97,121.65,121.78,123917.0,116.3616,116.6677,116.3616,116.486,123917.0
2023-06-12 13:50:00,121.74,121.82,121.58,121.82,30084.0,116.4477,116.5243,116.2947,116.5243,30084.0
2023-06-12 14:00:00,121.82,121.97,121.73,121.94,33362.0,116.5243,116.6677,116.4382,116.639,33362.0
2023-06-12 14:10:00,121.96,122.1,121.9,121.97,70652.0,116.6582,116.7921,116.6008,116.6677,70652.0
2023-06-12 14:20:00,121.96,121.96,121.81,121.82,60868.0,116.6582,116.6582,116.5147,116.5243,60868.0
2023-06-12 14:30:00,121.81,121.86,121.52,121.56,224660.0,116.5147,116.5625,116.2373,116.2756,224660.0
2023-06-12 14:40:00,121.59,121.74,121.57,121.72,59071.0,116.3043,116.4477,116.2851,116.4286,59071.0
2023-06-12 14:50:00,121.72,121.72,121.53,121.63,58893.0,116.4286,116.4286,116.2469,116.3425,58893.0
2023-06-12 15:00:00,121.63,121.63,121.44,121.52,140952.0,116.3425,116.3425,116.1608,116.2373,140952.0
2023-06-12 15:10:00,121.53,122.02,121.5,121.86,222493.0,116.2469,116.7156,116.2182,116.5625,222493.0
2023-06-12 15:20:00,121.88,122.11,121.75,122.08,125602.0,116.5816,116.8016,116.4573,116.7729,125602.0
2023-06-12 15:30:00,122.07,122.17,121.92,122.16,118785.0,116.7634,116.859,116.6199,116.8495,118785.0
2023-06-12 15:40:00,122.16,122.31,121.96,122.23,272086.0,116.8495,116.993,116.6582,116.9164,272086.0
2023-06-12 15:50:00,122.22,122.3,121.98,122.18,605869.0,116.9069,116.9834,116.6773,116.8686,605869.0
2023-06-13 09:30:00,124.29,124.29,122.75,123.79,460495.0,118.8869,118.8869,117.4138,118.4086,460495.0
2023-06-13 09:40:00,123.77,123.81,122.93,123.15,204558.0,118.3895,118.4277,117.586,117.7964,204558.0
2023-06-13 09:50:00,123.17,124.0,122.91,123.62,140182.0,117.8156,118.6095,117.5669,118.246,140182.0
2023-06-13 10:00:00,123.64,124.14,123.36,123.56,118795.0,118.2651,118.7434,117.9973,118.1886,118795.0
2023-06-13 10:10:00,123.55,123.77,123.28,123.57,79420.0,118.179,118.3895,117.9208,118.1982,79420.0
2023-06-13 10:20:00,123.53,124.06,123.53,124.01,135872.0,118.1599,118.6669,118.1599,118.619,135872.0
2023-06-13 10:30:00,124.0,124.16,123.63,124.12,83837.0,118.6095,118.7625,118.2556,118.7243,83837.0
2023-06-13 10:40:00,124.13,124.58,123.97,124.51,129933.0,118.7338,119.1643,118.5808,119.0973,129933.0
2023-06-13 10:50:00,124.51,124.71,124.37,124.7,117771.0,119.0973,119.2886,118.9634,119.2791,117771.0
2023-06-13 11:00:00,124.72,124.76,124.44,124.58,98252.0,119.2982,119.3364,119.0304,119.1643,98252.0
2023-06-13 11:10:00,124.56,124.79,124.43,124.65,118403.0,119.1451,119.3651,119.0208,119.2312,118403.0
2023-06-13 11:20:00,124.64,124.99,124.59,124.71,95495.0,119.2217,119.5564,119.1738,119.2886,95495.0
2023-06-13 11:30:00,124.75,124.82,124.39,124.43,102103.0,119.3269,119.3938,118.9825,119.0208,102103.0
2023-06-13 11:40:00,124.44,124.51,124.27,124.37,87323.0,119.0304,119.0973,118.8677,118.9634,87323.0
2023-06-13 11:50:00,124.4,124.73,124.28,124.39,116453.0,118.9921,119.3077,118.8773,118.9825,116453.0
2023-06-13 12:00:00,124.37,124.67,124.08,124.66,85056.0,118.9634,119.2504,118.686,119.2408,85056.0
2023-06-13 12:10:00,124.66,124.8,124.47,124.48,61590.0,119.2408,119.3747,119.0591,119.0686,61590.0
2023-06-13 12:20:00,124.5,124.67,124.41,124.59,48275.0,119.0877,119.2504,119.0017,119.1738,48275.0
2023-06-13 12:30:00,124.6,124.87,124.55,124.84,101201.0,119.1834,119.4417,119.1356,119.413,101201.0
2023-06-13 12:40:00,124.81,124.97,124.75,124.85,66091.0,119.3843,119.5373,119.3269,119.4225,66091.0
2023-06-13 12:50:00,124.82,124.96,124.77,124.96,45146.0,119.3938,119.5277,119.346,119.5277,45146.0
2023-06-13 13:00:00,124.96,125.28,124.77,124.83,156236.0,119.5277,119.8338,119.346,119.4034,156236.0
2023-06-13 13:10:00,124.84,125.02,124.48,125.01,58609.0,119.413,119.5851,119.0686,119.5756,58609.0
2023-06-13 13:20:00,124.99,125.08,124.8,125.0,50150.0,119.5564,119.6425,119.3747,119.566,50150.0
2023-06-13 13:30:00,125.02,125.16,124.82,125.15,57594.0,119.5851,119.7191,119.3938,119.7095,57594.0
2023-06-13 13:40:00,125.15,125.4,125.14,125.36,119025.0,119.7095,119.9486,119.6999,119.9104,119025.0
2023-06-13 13:50:00,125.34,125.35,124.94,125.06,64370.0,119.8912,119.9008,119.5086,119.6234,64370.0
2023-06-13 14:00:00,125.06,125.09,124.75,124.77,43245.0,119.6234,119.6521,119.3269,119.346,43245.0
2023-06-13 14:10:00,124.76,124.82,124.52,124.76,61076.0,119.3364,119.3938,119.1069,119.3364,61076.0
2023-06-13 14:20:00,124.77,124.82,124.08,124.23,62588.0,119.346,119.3938,118.686,118.8295,62588.0
2023-06-13 14:30:00,124.23,124.23,123.83,123.99,110684.0,118.8295,118.8295,118.4469,118.5999,110684.0
2023-06-13 14:40:00,123.98,124.02,123.67,123.69,61295.0,118.5904,118.6286,118.2938,118.313,61295.0
2023-06-13 14:50:00,123.69,124.15,123.69,124.1,60486.0,118.313,118.753,118.313,118.7051,60486.0
2023-06-13 15:00:00,124.11,124.47,124.08,124.4,70720.0,118.7147,119.0591,118.686,118.9921,70720.0
2023-06-13 15:10:00,124.41,124.58,124.26,124.52,77486.0,119.0017,119.1643,118.8582,119.1069,77486.0
2023-06-13 15:20:00,124.52,124.71,124.37,124.41,83293.0,119.1069,119.2886,118.9634,119.0017,83293.0
2023-06-13 15:30:00,124.43,124.45,124.06,124.34,106389.0,119.0208,119.0399,118.6669,118.9347,106389.0
2023-06-13 15:40:00,124.36,124.55,124.34,124.39,168851.0,118.9538,119.1356,118.9347,118.9825,168851.0
2023-06-13 15:50:00,124.39,124.63,124.26,124.47,412788.0,118.9825,119.2121,118.8582,119.0591,412788.0
2023-06-14 09:30:00,124.44,124.44,123.12,123.12,347004.0,119.0304,119.0304,117.7677,117.7677,347004.0
2023-06-14 09:40:00,123.12,123.63,122.81,123.32,154275.0,117.7677,118.2556,117.4712,117.959,154275.0
2023-06-14 09:50:00,123.32,123.65,123.07,123.53,76698.0,117.959,118.2747,117.7199,118.1599,76698.0
2023-06-14 10:00:00,123.56,123.72,123.2,123.43,86654.0,118.1886,118.3417,117.8443,118.0643,86654.0
2023-06-14 10:10:00,123.41,123.67,123.19,123.42,77613.0,118.0451,118.2938,117.8347,118.0547,77613.0
2023-06-14 10:20:00,123.38,123.65,123.13,123.21,60825.0,118.0164,118.2747,117.7773,117.8538,60825.0
2023-06-14 10:30:00,123.19,123.58,123.16,123.3,92247.0,117.8347,118.2077,117.806,117.9399,92247.0
2023-06-14 10:40:00,123.32,123.5,123.15,123.4,69317.0,117.959,118.1312,117.7964,118.0356,69317.0
2023-06-14 10:50:00,123.38,123.61,123.22,123.4,54085.0,118.0164,118.2364,117.8634,118.0356,54085.0
2023-06-14 11:00:00,123.36,123.74,123.21,123.53,101660.0,117.9973,118.3608,117.8538,118.1599,101660.0
2023-06-14 11:10:00,123.54,123.64,123.4,123.54,48745.0,118.1695,118.2651,118.0356,118.1695,48745.0
2023-06-14 11:20:00,123.55,123.92,123.52,123.81,103248.0,118.179,118.533,118.1503,118.4277,103248.0
2023-06-14 11:30:00,123.81,124.04,123.79,124.02,66637.0,118.4277,118.6477,118.4086,118.6286,66637.0
2023-06-14 11:40:00,124.01,124.23,123.91,123.94,41342.0,118.619,118.8295,118.5234,118.5521,41342.0
2023-06-14 11:50:00,123.94,123.95,123.61,123.7,56872.0,118.5521,118.5617,118.2364,118.3225,56872.0
2023-06-14 12:00:00,123.72,123.72,123.4,123.49,39689.0,118.3417,118.3417,118.0356,118.1217,39689.0
2023-06-14 12:10:00,123.49,123.74,123.46,123.67,41396.0,118.1217,118.3608,118.093,118.2938,41396.0
2023-06-14 12:20:00,123.68,123.76,123.44,123.48,37755.0,118.3034,118.3799,118.0738,118.1121,37755.0
2023-06-14 12:30:00,123.48,123.51,123.16,123.17,59802.0,118.1121,118.1408,117.806,117.8156,59802.0
2023-06-14 12:40:00,123.17,123.31,123.13,123.27,122391.0,117.8156,117.9495,117.7773,117.9112,122391.0
2023-06-14 12:50:00,123.29,123.38,123.17,123.26,39060.0,117.9303,118.0164,117.8156,117.9017,39060.0
2023-06-14 13:00:00,123.24,123.51,123.22,123.47,64378.0,117.8825,118.1408,117.8634,118.1025,64378.0
2023-06-14 13:10:00,123.48,123.52,123.12,123.23,71520.0,118.1121,118.1503,117.7677,117.873,71520.0
2023-06-14 13:20:00,123.21,123.24,122.9,122.92,70772.0,117.8538,117.8825,117.5573,117.5764,70772.0
2023-06-14 13:30:00,122.92,122.99,122.74,122.96,45132.0,117.5764,117.6434,117.4043,117.6147,45132.0
2023-06-14 13:40:00,122.96,123.07,122.78,123.07,52820.0,117.6147,117.7199,117.4425,117.7199,52820.0
2023-06-14 13:50:00,123.06,123.14,122.72,122.75,81632.0,117.7103,117.7869,117.3851,117.4138,81632.0
2023-06-14 14:00:00,122.77,122.77,121.5,121.97,174922.0,117.433,117.433,116.2182,116.6677,174922.0
2023-06-14 14:10:00,121.96,122.28,121.84,122.1,120977.0,116.6582,116.9643,116.5434,116.7921,120977.0
2023-06-14 14:20:00,122.07,122.37,121.89,122.28,70232.0,116.7634,117.0503,116.5912,116.9643,70232.0
2023-06-14 14:30:00,122.25,122.56,121.89,122.19,101305.0,116.9356,117.2321,116.5912,116.8782,101305.0
2023-06-14 14:40:00,122.17,122.89,122.09,122.88,102844.0,116.859,117.5477,116.7825,117.5382,102844.0
2023-06-14 14:50:00,122.88,123.16,122.62,122.91,80857.0,117.5382,117.806,117.2895,117.5669,80857.0
2023-06-14 15:00:00,122.93,123.87,122.92,123.81,148169.0,117.586,118.4851,117.5764,118.4277,148169.0
2023-06-14 15:10:00,123.8,123.8,122.53,122.68,87610.0,118.4182,118.4182,117.2034,117.3469,87610.0
2023-06-14 15:20:00,122.68,123.37,122.66,123.0,69168.0,117.3469,118.0069,117.3277,117.653,69168.0
2023-06-14 15:30:00,123.0,123.14,122.75,123.03,68620.0,117.653,117.7869,117.4138,117.6817,68620.0
2023-06-14 15:40:00,123.06,123.06,122.61,122.72,119885.0,117.7103,117.7103,117.2799,117.3851,119885.0
2023-06-14 15:50:00,122.69,123.51,122.27,123.42,590110.0,117.3564,118.1408,116.9547,118.0547,590110.0
2023-06-15 09:30:00,121.58,122.27,121.04,122.14,417292.0,116.2947,116.9547,115.7782,116.8303,417292.0
2023-06-15 09:40:00,122.13,122.35,121.79,122.15,176868.0,116.8208,117.0312,116.4956,116.8399,176868.0
2023-06-15 09:50:00,122.15,122.66,122.06,122.35,110925.0,116.8399,117.3277,116.7538,117.0312,110925.0
2023-06-15 10:00:00,122.34,122.9,122.34,122.71,131632.0,117.0216,117.5573,117.0216,117.3756,131632.0
2023-06-15 10:10:00,122.74,122.92,122.48,122.79,127500.0,117.4043,117.5764,117.1556,117.4521,127500.0
2023-06-15 10:20:00,122.79,123.31,122.68,123.23,66832.0,117.4521,117.9495,117.3469,117.873,66832.0
2023-06-15 10:30:00,123.27,123.3,122.57,122.62,67485.0,117.9112,117.9399,117.2416,117.2895,67485.0
2023-06-15 10:40:00,122.57,123.11,122.54,122.93,72104.0,117.2416,117.7582,117.213,117.586,72104.0
2023-06-15 10:50:00,122.94,122.94,122.59,122.73,90491.0,117.5956,117.5956,117.2608,117.3947,90491.0
2023-06-15 11:00:00,122.77,123.16,122.69,122.98,55618.0,117.433,117.806,117.3564,117.6338,55618.0
2023-06-15 11:10:00,122.99,123.37,122.89,123.18,75395.0,117.6434,118.0069,117.5477,117.8251,75395.0
2023-06-15 11:20:00,123.15,123.65,123.14,123.65,69381.0,117.7964,118.2747,117.7869,118.2747,69381.0
2023-06-15 11:30:00,123.61,123.79,123.45,123.62,45418.0,118.2364,118.4086,118.0834,118.246,45418.0
2023-06-15 11:40:00,123.62,123.88,123.37,123.48,61604.0,118.246,118.4947,118.0069,118.1121,61604.0
2023-06-15 11:50:00,123.47,123.89,123.42,123.89,51095.0,118.1025,118.5043,118.0547,118.5043,51095.0
2023-06-15 12:00:00,123.9,123.99,123.68,123.8,68062.0,118.5138,118.5999,118.3034,118.4182,68062.0
2023-06-15 12:10:00,123.83,123.92,123.67,123.75,67065.0,118.4469,118.533,118.2938,118.3704,67065.0
2023-06-15 12:20:00,123.74,123.89,123.7,123.87,37663.0,118.3608,118.5043,118.3225,118.4851,37663.0
2023-06-15 12:30:00,123.86,123.93,123.71,123.88,42392.0,118.4756,118.5425,118.3321,118.4947,42392.0
2023-06-15 12:40:00,123.89,123.99,123.65,123.78,73877.0,118.5043,118.5999,118.2747,118.399,73877.0
2023-06-15 12:50:00,123.78,123.81,123.36,123.43,62653.0,118.399,118.4277,117.9973,118.0643,62653.0
2023-06-15 13:00:00,123.43,123.48,123.09,123.11,66193.0,118.0643,118.1121,117.739,117.7582,66193.0
2023-06-15 13:10:00,123.11,123.42,122.99,123.42,75217.0,117.7582,118.0547,117.6434,118.0547,75217.0
2023-06-15 13:20:00,123.39,123.73,123.39,123.65,53255.0,118.026,118.3512,118.026,118.2747,53255.0
2023-06-15 13:30:00,123.66,123.84,123.64,123.83,30376.0,118.2843,118.4564,118.2651,118.4469,30376.0
2023-06-15 13:40:00,123.83,124.2,123.78,124.16,47204.0,118.4469,118.8008,118.399,118.7625,47204.0
2023-06-15 13:50:00,124.15,124.18,124.05,124.14,38335.0,118.753,118.7817,118.6573,118.7434,38335.0
2023-06-15 14:00:00,124.18,124.33,123.93,123.98,89722.0,118.7817,118.9251,118.5425,118.5904,89722.0
2023-06-15 14:10:00,123.99,124.17,123.79,123.84,47887.0,118.5999,118.7721,118.4086,118.4564,47887.0
2023-06-15 14:20:00,123.79,123.91,123.77,123.86,50710.0,118.4086,118.5234,118.3895,118.4756,50710.0
2023-06-15 14:30:00,123.87,124.14,123.82,124.0,65607.0,118.4851,118.7434,118.4373,118.6095,65607.0
2023-06-15 14:40:00,123.99,124.12,123.94,124.03,72087.0,118.5999,118.7243,118.5521,118.6382,72087.0
2023-06-15 14:50:00,124.02,124.64,124.01,124.58,114312.0,118.6286,119.2217,118.619,119.1643,114312.0
2023-06-15 15:00:00,124.58,124.69,124.22,124.48,100813.0,119.1643,119.2695,118.8199,119.0686,100813.0
2023-06-15 15:10:00,124.47,124.61,124.27,124.34,104104.0,119.0591,119.193,118.8677,118.9347,104104.0
2023-06-15 15:20:00,124.31,124.51,124.23,124.51,73884.0,118.906,119.0973,118.8295,119.0973,73884.0
2023-06-15 15:30:00,124.51,124.62,124.2,124.3,127628.0,119.0973,119.2025,118.8008,118.8964,127628.0
2023-06-15 15:40:00,124.31,124.53,124.19,124.34,138234.0,118.906,119.1164,118.7912,118.9347,138234.0
2023-06-15 15:50:00,124.36,124.53,123.48,123.63,632374.0,118.9538,119.1164,118.1121,118.2556,632374.0
2023-06-16 09:30:00,124.59,124.98,122.86,123.02,1658411.0,119.1738,119.5469,117.519,117.6721,1658411.0
2023-06-16 09:40:00,123.05,123.33,122.15,122.89,174914.0,117.7008,117.9686,116.8399,117.5477,174914.0
2023-06-16 09:50:00,122.9,123.23,122.33,122.46,94017.0,117.5573,117.873,117.0121,117.1364,94017.0
2023-06-16 10:00:00,122.47,123.33,122.47,123.19,83847.0,117.146,117.9686,117.146,117.8347,83847.0
2023-06-16 10:10:00,123.23,123.5,122.8,123.12,53646.0,117.873,118.1312,117.4616,117.7677,53646.0
2023-06-16 10:20:00,123.05,123.38,122.99,123.36,39741.0,117.7008,118.0164,117.6434,117.9973,39741.0
2023-06-16 10:30:00,123.33,123.46,123.03,123.13,40257.0,117.9686,118.093,117.6817,117.7773,40257.0
2023-06-16 10:40:00,123.1,123.1,122.49,122.65,66372.0,117.7486,117.7486,117.1651,117.3182,66372.0
2023-06-16 10:50:00,122.6,123.06,122.59,122.95,53694.0,117.2703,117.7103,117.2608,117.6051,53694.0
2023-06-16 11:00:00,122.96,123.08,122.68,123.01,52373.0,117.6147,117.7295,117.3469,117.6625,52373.0
2023-06-16 11:10:00,123.0,123.16,122.8,122.8,64840.0,117.653,117.806,117.4616,117.4616,64840.0
2023-06-16 11:20:00,122.8,122.92,122.52,122.66,61891.0,117.4616,117.5764,117.1938,117.3277,61891.0
2023-06-16 11:30:00,122.63,122.99,122.6,122.79,61945.0,117.299,117.6434,117.2703,117.4521,61945.0
2023-06-16 11:40:00,122.81,123.08,122.75,122.85,46338.0,117.4712,117.7295,117.4138,117.5095,46338.0
2023-06-16 11:50:00,122.84,123.21,122.7,123.21,45705.0,117.4999,117.8538,117.366,117.8538,45705.0
2023-06-16 12:00:00,123.21,123.38,123.13,123.36,44974.0,117.8538,118.0164,117.7773,117.9973,44974.0
2023-06-16 12:10:00,123.36,123.41,123.13,123.34,35839.0,117.9973,118.0451,117.7773,117.9782,35839.0
2023-06-16 12:20:00,123.32,123.54,123.3,123.52,34640.0,117.959,118.1695,117.9399,118.1503,34640.0
2023-06-16 12:30:00,123.52,123.66,123.47,123.58,46124.0,118.1503,118.2843,118.1025,118.2077,46124.0
2023-06-16 12:40:00,123.57,123.8,123.49,123.79,40656.0,118.1982,118.4182,118.1217,118.4086,40656.0
2023-06-16 12:50:00,123.76,123.89,123.72,123.75,35347.0,118.3799,118.5043,118.3417,118.3704,35347.0
2023-06-16 13:00:00,123.77,123.78,123.43,123.47,46946.0,118.3895,118.399,118.0643,118.1025,46946.0
2023-06-16 13:10:00,123.45,123.45,123.28,123.33,114286.0,118.0834,118.0834,117.9208,117.9686,114286.0
2023-06-16 13:20:00,123.33,123.49,123.25,123.28,60526.0,117.9686,118.1217,117.8921,117.9208,60526.0
2023-06-16 13:30:00,123.27,123.31,123.1,123.2,40598.0,117.9112,117.9495,117.7486,117.8443,40598.0
2023-06-16 13:40:00,123.18,123.23,122.93,123.02,43384.0,117.8251,117.873,117.586,117.6721,43384.0
2023-06-16 13:50:00,123.01,123.28,122.98,123.25,38421.0,117.6625,117.9208,117.6338,117.8921,38421.0
2023-06-16 14:00:00,123.24,123.4,123.03,123.13,70094.0,117.8825,118.0356,117.6817,117.7773,70094.0
2023-06-16 14:10:00,123.13,123.21,122.87,122.97,30288.0,117.7773,117.8538,117.5286,117.6243,30288.0
2023-06-16 14:20:00,122.97,123.04,122.85,123.0,39479.0,117.6243,117.6912,117.5095,117.653,39479.0
2023-06-16 14:30:00,122.99,122.99,122.68,122.84,56917.0,117.6434,117.6434,117.3469,117.4999,56917.0
2023-06-16 14:40:00,122.86,122.86,122.65,122.69,66722.0,117.519,117.519,117.3182,117.3564,66722.0
2023-06-16 14:50:00,122.68,122.81,122.58,122.63,66405.0,117.3469,117.4712,117.2512,117.299,66405.0
2023-06-16 15:00:00,122.64,122.69,122.32,122.41,65836.0,117.3086,117.3564,117.0025,117.0886,65836.0
2023-06-16 15:10:00,122.42,122.42,122.1,122.32,66878.0,117.0982,117.0982,116.7921,117.0025,66878.0
2023-06-16 15:20:00,122.33,122.49,122.24,122.28,59159.0,117.0121,117.1651,116.926,116.9643,59159.0
2023-06-16 15:30:00,122.29,122.8,122.29,122.78,83519.0,116.9738,117.4616,116.9738,117.4425,83519.0
2023-06-16 15:40:00,122.78,122.91,122.64,122.78,101405.0,117.4425,117.5669,117.3086,117.4425,101405.0
2023-06-16 15:50:00,122.76,123.16,122.49,122.62,632120.0,117.4234,117.806,117.1651,117.2895,632120.0
2023-06-20 09:30:00,121.97,122.37,120.88,121.02,473796.0,116.6677,117.0503,115.6251,115.759,473796.0
2023-06-20 09:40:00,121.03,121.07,119.81,120.35,334894.0,115.7686,115.8069,114.6016,115.1182,334894.0
2023-06-20 09:50:00,120.36,120.65,119.86,120.05,168934.0,115.1277,115.4051,114.6495,114.8312,168934.0
2023-06-20 10:00:00,120.03,120.06,119.73,119.84,282585.0,114.8121,114.8408,114.5251,114.6303,282585.0
2023-06-20 10:10:00,119.8,120.28,119.46,119.54,270674.0,114.5921,115.0512,114.2668,114.3434,270674.0
2023-06-20 10:20:00,119.51,119.67,118.96,119.28,202128.0,114.3147,114.4677,113.7886,114.0947,202128.0
2023-06-20 10:30:00,119.25,119.32,118.71,118.79,131206.0,114.066,114.1329,113.5494,113.626,131206.0
2023-06-20 10:40:00,118.8,119.5,118.74,119.35,98429.0,113.6355,114.3051,113.5781,114.1616,98429.0
2023-06-20 10:50:00,119.33,119.44,119.18,119.24,104471.0,114.1425,114.2477,113.999,114.0564,104471.0
2023-06-20 11:00:00,119.25,119.71,119.25,119.43,56474.0,114.066,114.506,114.066,114.2381,56474.0
2023-06-20 11:10:00,119.43,119.48,119.23,119.27,64166.0,114.2381,114.286,114.0468,114.0851,64166.0
2023-06-20 11:20:00,119.25,119.25,118.88,119.16,143350.0,114.066,114.066,113.7121,113.9799,143350.0
2023-06-20 11:30:00,119.16,119.6,119.15,119.51,73181.0,113.9799,114.4008,113.9703,114.3147,73181.0
2023-06-20 11:40:00,119.51,119.54,119.17,119.41,40805.0,114.3147,114.3434,113.9895,114.219,40805.0
2023-06-20 11:50:00,119.42,119.68,119.4,119.48,28720.0,114.2286,114.4773,114.2095,114.286,28720.0
2023-06-20 12:00:00,119.5,119.55,119.3,119.42,34487.0,114.3051,114.3529,114.1138,114.2286,34487.0
2023-06-20 12:10:00,119.4,119.58,119.34,119.39,51154.0,114.2095,114.3816,114.1521,114.1999,51154.0
2023-06-20 12:20:00,119.38,119.77,119.37,119.72,80068.0,114.1903,114.5634,114.1808,114.5155,80068.0
2023-06-20 12:30:00,119.72,119.79,119.55,119.59,60662.0,114.5155,114.5825,114.3529,114.3912,60662.0
2023-06-20 12:40:00,119.61,119.75,119.48,119.54,53915.0,114.4103,114.5442,114.286,114.3434,53915.0
2023-06-20 12:50:00,119.55,119.63,119.42,119.56,58802.0,114.3529,114.4295,114.2286,114.3625,58802.0
2023-06-20 13:00:00,119.56,119.61,119.37,119.55,50452.0,114.3625,114.4103,114.1808,114.3529,50452.0
2023-06-20 13:10:00,119.55,119.88,119.5,119.85,58582.0,114.3529,114.6686,114.3051,114.6399,58582.0
2023-06-20 13:20:00,119.88,120.02,119.8,119.9,34260.0,114.6686,114.8025,114.5921,114.6877,34260.0
2023-06-20 13:30:00,119.88,120.11,119.87,120.03,28825.0,114.6686,114.8886,114.659,114.8121,28825.0
2023-06-20 13:40:00,120.03,120.15,120.0,120.03,52508.0,114.8121,114.9268,114.7834,114.8121,52508.0
2023-06-20 13:50:00,120.03,120.04,119.58,119.61,43206.0,114.8121,114.8216,114.3816,114.4103,43206.0
2023-06-20 14:00:00,119.62,119.87,119.59,119.82,37836.0,114.4199,114.659,114.3912,114.6112,37836.0
2023-06-20 14:10:00,119.79,119.96,119.74,119.96,36384.0,114.5825,114.7451,114.5347,114.7451,36384.0
2023-06-20 14:20:00,119.99,120.09,119.93,119.96,39031.0,114.7738,114.8695,114.7164,114.7451,39031.0
2023-06-20 14:30:00,119.97,120.01,119.76,119.85,26921.0,114.7547,114.7929,114.5538,114.6399,26921.0
2023-06-20 14:40:00,119.86,119.87,119.58,119.74,58620.0,114.6495,114.659,114.3816,114.5347,58620.0
2023-06-20 14:50:00,119.73,119.81,119.68,119.78,29877.0,114.5251,114.6016,114.4773,114.5729,29877.0
2023-06-20 15:00:00,119.79,119.92,119.68,119.9,72026.0,114.5825,114.7068,114.4773,114.6877,72026.0
2023-06-20 15:10:00,119.9,119.99,119.76,119.93,68966.0,114.6877,114.7738,114.5538,114.7164,68966.0
2023-06-20 15:20:00,119.94,120.06,119.89,119.95,59428.0,114.726,114.8408,114.6782,114.7355,59428.0
2023-06-20 15:30:00,119.94,120.1,119.85,120.02,92507.0,114.726,114.879,114.6399,114.8025,92507.0
2023-06-20 15:40:00,120.03,120.17,119.93,120.05,136976.0,114.8121,114.946,114.7164,114.8312,136976.0
2023-06-20 15:50:00,120.02,120.23,119.78,119.82,373824.0,114.8025,115.0034,114.5729,114.6112,373824.0
2023-06-21 09:30:00,118.61,118.91,118.43,118.84,252165.0,113.4538,113.7408,113.2816,113.6738,252165.0
2023-06-21 09:40:00,118.84,119.02,118.17,118.34,160930.0,113.6738,113.846,113.0329,113.1955,160930.0
2023-06-21 09:50:00,118.34,118.49,117.69,117.94,244727.0,113.1955,113.339,112.5738,112.8129,244727.0
2023-06-21 10:00:00,117.97,118.09,117.34,117.48,192670.0,112.8416,112.9564,112.239,112.3729,192670.0
2023-06-21 10:10:00,117.45,117.84,117.33,117.42,133081.0,112.3442,112.7173,112.2294,112.3155,133081.0
2023-06-21 10:20:00,117.42,117.44,117.07,117.24,149181.0,112.3155,112.3347,111.9807,112.1434,149181.0
2023-06-21 10:30:00,117.24,117.28,116.69,117.18,299033.0,112.1434,112.1816,111.6173,112.086,299033.0
2023-06-21 10:40:00,117.19,117.22,116.75,116.78,95249.0,112.0955,112.1242,111.6747,111.7034,95249.0
2023-06-21 10:50:00,116.79,117.17,116.64,117.07,158541.0,111.7129,112.0764,111.5694,111.9807,158541.0
2023-06-21 11:00:00,117.09,117.2,116.56,116.61,121781.0,111.9999,112.1051,111.4929,111.5407,121781.0
2023-06-21 11:10:00,116.61,116.82,116.51,116.67,64769.0,111.5407,111.7416,111.4451,111.5981,64769.0
2023-06-21 11:20:00,116.67,116.95,116.64,116.84,54940.0,111.5981,111.866,111.5694,111.7607,54940.0
2023-06-21 11:30:00,116.82,116.97,116.77,116.96,57817.0,111.7416,111.8851,111.6938,111.8755,57817.0
2023-06-21 11:40:00,116.93,117.0,116.71,116.78,64389.0,111.8468,111.9138,111.6364,111.7034,64389.0
2023-06-21 11:50:00,116.77,116.77,116.41,116.46,63646.0,111.6938,111.6938,111.3494,111.3973,63646.0
2023-06-21 12:00:00,116.44,116.79,116.35,116.72,65464.0,111.3781,111.7129,111.292,111.646,65464.0
2023-06-21 12:10:00,116.72,117.02,116.48,116.84,39980.0,111.646,111.9329,111.4164,111.7607,39980.0
2023-06-21 12:20:00,116.84,117.07,116.76,117.07,50967.0,111.7607,111.9807,111.6842,111.9807,50967.0
2023-06-21 12:30:00,117.08,117.17,116.97,117.05,72424.0,111.9903,112.0764,111.8851,111.9616,72424.0
2023-06-21 12:40:00,117.06,117.07,116.69,116.7,45477.0,111.9712,111.9807,111.6173,111.6268,45477.0
2023-06-21 12:50:00,116.7,116.92,116.69,116.82,47831.0,111.6268,111.8373,111.6173,111.7416,47831.0
2023-06-21 13:00:00,116.84,117.01,116.64,117.01,56076.0,111.7607,111.9234,111.5694,111.9234,56076.0
2023-06-21 13:10:00,117.03,117.1,116.9,117.05,33817.0,111.9425,112.0094,111.8181,111.9616,33817.0
2023-06-21 13:20:00,117.03,117.08,116.93,116.94,49663.0,111.9425,111.9903,111.8468,111.8564,49663.0
2023-06-21 13:30:00,116.94,117.15,116.87,117.11,54318.0,111.8564,112.0573,111.7894,112.019,54318.0
2023-06-21 13:40:00,117.1,117.11,116.92,117.06,47766.0,112.0094,112.019,111.8373,111.9712,47766.0
2023-06-21 13:50:00,117.05,117.08,116.86,116.98,85266.0,111.9616,111.9903,111.7799,111.8947,85266.0
2023-06-21 14:00:00,116.98,117.18,116.83,116.97,39125.0,111.8947,112.086,111.7512,111.8851,39125.0
2023-06-21 14:10:00,116.98,117.23,116.94,117.12,139235.0,111.8947,112.1338,111.8564,112.0286,139235.0
2023-06-21 14:20:00,117.14,117.2,117.04,117.19,66915.0,112.0477,112.1051,111.952,112.0955,66915.0
2023-06-21 14:30:00,117.18,117.31,117.08,117.15,106711.0,112.086,112.2103,111.9903,112.0573,106711.0
2023-06-21 14:40:00,117.16,117.2,116.94,116.99,59602.0,112.0668,112.1051,111.8564,111.9042,59602.0
2023-06-21 14:50:00,117.01,117.1,116.94,117.0,69546.0,111.9234,112.0094,111.8564,111.9138,69546.0
2023-06-21 15:00:00,116.99,117.0,116.47,116.58,160008.0,111.9042,111.9138,111.4068,111.512,160008.0
2023-06-21 15:10:00,116.56,116.79,116.55,116.68,70027.0,111.4929,111.7129,111.4833,111.6077,70027.0
2023-06-21 15:20:00,116.67,116.69,116.33,116.41,128558.0,111.5981,111.6173,111.2729,111.3494,128558.0
2023-06-21 15:30:00,116.4,116.49,115.85,115.98,143295.0,111.3399,111.426,110.8138,110.9381,143295.0
2023-06-21 15:40:00,115.97,116.31,115.96,116.29,120555.0,110.9286,111.2538,110.919,111.2347,120555.0
2023-06-21 15:50:00,116.28,116.3,115.66,115.78,510944.0,111.2251,111.2442,110.632,110.7468,510944.0
2023-06-22 09:30:00,116.01,116.09,115.25,115.57,399360.0,110.9668,111.0433,110.2399,110.546,399360.0
2023-06-22 09:40:00,115.5,116.02,115.33,115.77,179838.0,110.479,110.9764,110.3164,110.7373,179838.0
2023-06-22 09:50:00,115.76,116.22,115.59,116.12,171115.0,110.7277,111.1677,110.5651,111.072,171115.0
2023-06-22 10:00:00,116.12,116.14,115.66,115.78,159797.0,111.072,111.0912,110.632,110.7468,159797.0
2023-06-22 10:10:00,115.77,116.35,115.65,116.18,198330.0,110.7373,111.292,110.6225,111.1294,198330.0
2023-06-22 10:20:00,116.18,116.24,115.59,115.65,96750.0,111.1294,111.1868,110.5651,110.6225,96750.0
2023-06-22 10:30:00,115.65,115.83,115.27,115.3,114677.0,110.6225,110.7946,110.259,110.2877,114677.0
2023-06-22 10:40:00,115.28,115.42,114.91,115.41,180705.0,110.2686,110.4025,109.9146,110.3929,180705.0
2023-06-22 10:50:00,115.39,115.43,115.07,115.42,110463.0,110.3738,110.412,110.0677,110.4025,110463.0
2023-06-22 11:00:00,115.38,115.96,115.28,115.44,382100.0,110.3642,110.919,110.2686,110.4216,382100.0
2023-06-22 11:10:00,115.47,115.64,115.27,115.52,91228.0,110.4503,110.6129,110.259,110.4981,91228.0
2023-06-22 11:20:00,115.52,115.88,115.49,115.86,137142.0,110.4981,110.8425,110.4694,110.8233,137142.0
2023-06-22 11:30:00,115.85,116.44,115.73,116.44,138043.0,110.8138,111.3781,110.699,111.3781,138043.0
2023-06-22 11:40:00,116.43,116.68,116.35,116.4,219968.0,111.3686,111.6077,111.292,111.3399,219968.0
2023-06-22 11:50:00,116.4,116.5,116.19,116.32,53397.0,111.3399,111.4355,111.139,111.2633,53397.0
2023-06-22 12:00:00,116.31,116.31,115.89,116.02,48587.0,111.2538,111.2538,110.852,110.9764,48587.0
2023-06-22 12:10:00,116.01,116.26,115.96,116.09,43745.0,110.9668,111.206,110.919,111.0433,43745.0
2023-06-22 12:20:00,116.07,116.18,115.89,116.04,37153.0,111.0242,111.1294,110.852,110.9955,37153.0
2023-06-22 12:30:00,116.04,116.28,115.97,116.24,89623.0,110.9955,111.2251,110.9286,111.1868,89623.0
2023-06-22 12:40:00,116.22,116.28,116.12,116.17,35904.0,111.1677,111.2251,111.072,111.1199,35904.0
2023-06-22 12:50:00,116.17,116.5,116.08,116.35,64618.0,111.1199,111.4355,111.0338,111.292,64618.0
2023-06-22 13:00:00,116.35,116.36,115.92,116.14,57271.0,111.292,111.3016,110.8807,111.0912,57271.0
2023-06-22 13:10:00,116.12,116.23,116.01,116.11,46878.0,111.072,111.1773,110.9668,111.0625,46878.0
2023-06-22 13:20:00,116.11,116.25,116.07,116.14,36249.0,111.0625,111.1964,111.0242,111.0912,36249.0
2023-06-22 13:30:00,116.15,116.25,115.89,116.02,28271.0,111.1007,111.1964,110.852,110.9764,28271.0
2023-06-22 13:40:00,116.02,116.14,115.98,116.05,35230.0,110.9764,111.0912,110.9381,111.0051,35230.0
2023-06-22 13:50:00,116.03,116.21,115.99,116.09,120939.0,110.986,111.1581,110.9477,111.0433,120939.0
2023-06-22 14:00:00,116.09,116.13,115.9,115.91,41216.0,111.0433,111.0816,110.8616,110.8712,41216.0
2023-06-22 14:10:00,115.9,116.06,115.88,115.92,39103.0,110.8616,111.0146,110.8425,110.8807,39103.0
2023-06-22 14:20:00,115.92,116.05,115.82,115.99,33753.0,110.8807,111.0051,110.7851,110.9477,33753.0
2023-06-22 14:30:00,115.98,116.08,115.82,116.0,49475.0,110.9381,111.0338,110.7851,110.9573,49475.0
2023-06-22 14:40:00,116.0,116.08,115.95,116.06,37913.0,110.9573,111.0338,110.9094,111.0146,37913.0
2023-06-22 14:50:00,116.06,116.3,116.04,116.26,35054.0,111.0146,111.2442,110.9955,111.206,35054.0
2023-06-22 15:00:00,116.28,116.31,116.03,116.06,56388.0,111.2251,111.2538,110.986,111.0146,56388.0
2023-06-22 15:10:00,116.05,116.2,115.93,115.99,52380.0,111.0051,111.1486,110.8903,110.9477,52380.0
2023-06-22 15:20:00,116.0,116.01,115.72,115.74,64812.0,110.9573,110.9668,110.6894,110.7086,64812.0
2023-06-22 15:30:00,115.75,116.01,115.63,116.01,102231.0,110.7181,110.9668,110.6033,110.9668,102231.0
2023-06-22 15:40:00,116.02,116.14,115.97,116.05,81676.0,110.9764,111.0912,110.9286,111.0051,81676.0
2023-06-22 15:50:00,116.06,116.43,115.98,116.38,346015.0,111.0146,111.3686,110.9381,111.3207,346015.0
2023-06-23 09:30:00,114.09,114.87,114.02,114.3,293641.0,109.1303,109.8764,109.0633,109.3312,293641.0
2023-06-23 09:40:00,114.29,114.74,114.08,114.3,144046.0,109.3216,109.752,109.1207,109.3312,144046.0
2023-06-23 09:50:00,114.33,115.22,114.32,114.82,119500.0,109.3599,110.2112,109.3503,109.8286,119500.0
2023-06-23 10:00:00,114.83,115.17,114.64,115.12,82638.0,109.8381,110.1633,109.6564,110.1155,82638.0
2023-06-23 10:10:00,115.11,115.24,114.88,115.09,89333.0,110.1059,110.2303,109.8859,110.0868,89333.0
2023-06-23 10:20:00,115.06,115.14,114.75,114.98,97377.0,110.0581,110.1346,109.7616,109.9816,97377.0
2023-06-23 10:30:00,114.99,115.2,114.98,115.09,95227.0,109.9912,110.192,109.9816,110.0868,95227.0
2023-06-23 10:40:00,115.13,115.28,114.8,114.8,115086.0,110.1251,110.2686,109.8094,109.8094,115086.0
2023-06-23 10:50:00,114.79,114.96,114.73,114.96,78515.0,109.7999,109.9625,109.7425,109.9625,78515.0
2023-06-23 11:00:00,114.98,115.08,114.72,114.81,75275.0,109.9816,110.0773,109.7329,109.819,75275.0
2023-06-23 11:10:00,114.81,114.85,114.44,114.44,38818.0,109.819,109.8573,109.4651,109.4651,38818.0
2023-06-23 11:20:00,114.44,114.5,114.24,114.37,55847.0,109.4651,109.5225,109.2738,109.3981,55847.0
2023-06-23 11:30:00,114.39,114.57,114.3,114.51,67231.0,109.4172,109.5894,109.3312,109.532,67231.0
2023-06-23 11:40:00,114.5,114.65,114.42,114.56,35984.0,109.5225,109.6659,109.4459,109.5799,35984.0
2023-06-23 11:50:00,114.56,114.67,114.45,114.64,35125.0,109.5799,109.6851,109.4746,109.6564,35125.0
2023-06-23 12:00:00,114.65,114.75,114.35,114.44,48825.0,109.6659,109.7616,109.379,109.4651,48825.0
2023-06-23 12:10:00,114.44,114.81,114.36,114.61,57833.0,109.4651,109.819,109.3886,109.6277,57833.0
2023-06-23 12:20:00,114.65,114.71,114.48,114.68,38005.0,109.6659,109.7233,109.5033,109.6946,38005.0
2023-06-23 12:30:00,114.71,114.87,114.62,114.7,35812.0,109.7233,109.8764,109.6372,109.7138,35812.0
2023-06-23 12:40:00,114.69,114.86,114.64,114.75,46246.0,109.7042,109.8668,109.6564,109.7616,46246.0
2023-06-23 12:50:00,114.75,114.87,114.7,114.77,48255.0,109.7616,109.8764,109.7138,109.7807,48255.0
2023-06-23 13:00:00,114.79,114.93,114.64,114.92,39056.0,109.7999,109.9338,109.6564,109.9242,39056.0
2023-06-23 13:10:00,114.93,115.14,114.88,115.12,34516.0,109.9338,110.1346,109.8859,110.1155,34516.0
2023-06-23 13:20:00,115.13,115.27,115.1,115.15,30898.0,110.1251,110.259,110.0964,110.1442,30898.0
2023-06-23 13:30:00,115.17,115.2,115.0,115.06,43483.0,110.1633,110.192,110.0007,110.0581,43483.0
2023-06-23 13:40:00,115.04,115.12,114.83,114.84,41388.0,110.039,110.1155,109.8381,109.8477,41388.0
2023-06-23 13:50:00,114.83,115.2,114.81,115.12,28806.0,109.8381,110.192,109.819,110.1155,28806.0
2023-06-23 14:00:00,115.11,115.19,114.82,114.88,25044.0,110.1059,110.1825,109.8286,109.8859,25044.0
2023-06-23 14:10:00,114.85,114.93,114.71,114.83,26891.0,109.8573,109.9338,109.7233,109.8381,26891.0
2023-06-23 14:20:00,114.83,114.96,114.75,114.83,23418.0,109.8381,109.9625,109.7616,109.8381,23418.0
2023-06-23 14:30:00,114.84,114.87,114.57,114.59,33162.0,109.8477,109.8764,109.5894,109.6086,33162.0
2023-06-23 14:40:00,114.58,114.6,114.21,114.3,64749.0,109.599,109.6181,109.2451,109.3312,64749.0
2023-06-23 14:50:00,114.31,114.32,114.12,114.13,78538.0,109.3407,109.3503,109.159,109.1686,78538.0
2023-06-23 15:00:00,114.12,114.14,113.84,114.07,98753.0,109.159,109.1781,108.8912,109.1112,98753.0
2023-06-23 15:10:00,114.07,114.42,114.07,114.4,61100.0,109.1112,109.4459,109.1112,109.4268,61100.0
2023-06-23 15:20:00,114.41,114.46,114.16,114.27,37100.0,109.4364,109.4842,109.1972,109.3025,37100.0
2023-06-23 15:30:00,114.27,114.42,114.23,114.32,75747.0,109.3025,109.4459,109.2642,109.3503,75747.0
2023-06-23 15:40:00,114.33,114.45,114.23,114.28,70315.0,109.3599,109.4746,109.2642,109.312,70315.0
2023-06-23 15:50:00,114.29,114.29,113.03,113.41,1577524.0,109.3216,109.3216,108.1164,108.4799,1577524.0
2023-06-26 09:30:00,114.56,116.37,114.3,116.25,524578.0,109.5799,111.3112,109.3312,111.1964,524578.0
2023-06-26 09:40:00,116.25,116.54,115.82,116.14,402828.0,111.1964,111.4738,110.7851,111.0912,402828.0
2023-06-26 09:50:00,116.18,116.9,116.18,116.54,289462.0,111.1294,111.8181,111.1294,111.4738,289462.0
2023-06-26 10:00:00,116.54,116.98,116.48,116.78,234688.0,111.4738,111.8947,111.4164,111.7034,234688.0
2023-06-26 10:10:00,116.77,116.77,116.45,116.48,116867.0,111.6938,111.6938,111.3877,111.4164,116867.0
2023-06-26 10:20:00,116.45,116.83,116.4,116.64,112221.0,111.3877,111.7512,111.3399,111.5694,112221.0
2023-06-26 10:30:00,116.62,116.73,116.0,116.09,105567.0,111.5503,111.6555,110.9573,111.0433,105567.0
2023-06-26 10:40:00,116.09,116.79,115.93,116.79,128938.0,111.0433,111.7129,110.8903,111.7129,128938.0
2023-06-26 10:50:00,116.78,117.23,116.75,117.12,221042.0,111.7034,112.1338,111.6747,112.0286,221042.0
2023-06-26 11:00:00,117.14,117.17,116.65,116.8,130399.0,112.0477,112.0764,111.579,111.7225,130399.0
2023-06-26 11:10:00,116.78,117.03,116.68,116.68,82107.0,111.7034,111.9425,111.6077,111.6077,82107.0
2023-06-26 11:20:00,116.68,116.76,116.35,116.61,208456.0,111.6077,111.6842,111.292,111.5407,208456.0
2023-06-26 11:30:00,116.67,116.98,116.6,116.87,79438.0,111.5981,111.8947,111.5312,111.7894,79438.0
2023-06-26 11:40:00,116.88,117.24,116.85,117.23,177551.0,111.799,112.1434,111.7703,112.1338,177551.0
2023-06-26 11:50:00,117.23,117.57,117.08,117.57,155584.0,112.1338,112.459,111.9903,112.459,155584.0
2023-06-26 12:00:00,117.58,117.61,116.65,116.65,149174.0,112.4686,112.4973,111.579,111.579,149174.0
2023-06-26 12:10:00,116.65,117.05,116.32,116.9,257617.0,111.579,111.9616,111.2633,111.8181,257617.0
2023-06-26 12:20:00,116.9,117.17,116.67,116.98,77193.0,111.8181,112.0764,111.5981,111.8947,77193.0
2023-06-26 12:30:00,116.97,117.01,116.83,116.94,76956.0,111.8851,111.9234,111.7512,111.8564,76956.0
2023-06-26 12:40:00,116.93,117.04,116.7,116.86,81616.0,111.8468,111.952,111.6268,111.7799,81616.0
2023-06-26 12:50:00,116.9,117.08,116.79,117.0,51019.0,111.8181,111.9903,111.7129,111.9138,51019.0
2023-06-26 13:00:00,116.99,117.04,116.57,116.63,83782.0,111.9042,111.952,111.5025,111.5599,83782.0
2023-06-26 13:10:00,116.63,116.99,116.61,116.94,45455.0,111.5599,111.9042,111.5407,111.8564,45455.0
2023-06-26 13:20:00,116.95,117.14,116.65,117.09,84173.0,111.866,112.0477,111.579,111.9999,84173.0
2023-06-26 13:30:00,117.09,117.09,116.84,116.98,70258.0,111.9999,111.9999,111.7607,111.8947,70258.0
2023-06-26 13:40:00,117.0,117.06,116.83,116.99,52042.0,111.9138,111.9712,111.7512,111.9042,52042.0
2023-06-26 13:50:00,117.0,117.01,116.61,116.72,52934.0,111.9138,111.9234,111.5407,111.646,52934.0
2023-06-26 14:00:00,116.73,116.87,116.54,116.7,52526.0,111.6555,111.7894,111.4738,111.6268,52526.0
2023-06-26 14:10:00,116.69,116.74,116.42,116.48,61094.0,111.6173,111.6651,111.359,111.4164,61094.0
2023-06-26 14:20:00,116.48,116.63,116.34,116.59,71171.0,111.4164,111.5599,111.2825,111.5216,71171.0
2023-06-26 14:30:00,116.58,117.0,116.57,116.98,65348.0,111.512,111.9138,111.5025,111.8947,65348.0
2023-06-26 14:40:00,117.0,117.13,116.94,117.11,74529.0,111.9138,112.0381,111.8564,112.019,74529.0
2023-06-26 14:50:00,117.12,117.17,117.0,117.09,75222.0,112.0286,112.0764,111.9138,111.9999,75222.0
2023-06-26 15:00:00,117.1,117.4,117.07,117.31,91466.0,112.0094,112.2964,111.9807,112.2103,91466.0
2023-06-26 15:10:00,117.32,117.43,117.24,117.3,81117.0,112.2199,112.3251,112.1434,112.2007,81117.0
2023-06-26 15:20:00,117.29,117.32,117.03,117.26,105977.0,112.1912,112.2199,111.9425,112.1625,105977.0
2023-06-26 15:30:00,117.25,117.37,117.14,117.35,97443.0,112.1529,112.2677,112.0477,112.2486,97443.0
2023-06-26 15:40:00,117.36,117.37,116.86,116.97,149108.0,112.2581,112.2677,111.7799,111.8851,149108.0
2023-06-26 15:50:00,116.97,117.08,116.59,116.63,489080.0,111.8851,111.9903,111.5216,111.5599,489080.0
2023-06-27 09:30:00,116.74,117.23,116.26,116.4,302295.0,111.6651,112.1338,111.206,111.3399,302295.0
2023-06-27 09:40:00,116.39,116.46,115.65,115.89,205540.0,111.3303,111.3973,110.6225,110.852,205540.0
2023-06-27 09:50:00,115.91,116.59,115.86,116.59,93926.0,110.8712,111.5216,110.8233,111.5216,93926.0
2023-06-27 10:00:00,116.58,116.92,116.45,116.53,74713.0,111.512,111.8373,111.3877,111.4642,74713.0
2023-06-27 10:10:00,116.51,116.85,116.2,116.73,49108.0,111.4451,111.7703,111.1486,111.6555,49108.0
2023-06-27 10:20:00,116.71,116.77,116.45,116.47,51842.0,111.6364,111.6938,111.3877,111.4068,51842.0
2023-06-27 10:30:00,116.46,117.0,116.33,116.99,66968.0,111.3973,111.9138,111.2729,111.9042,66968.0
2023-06-27 10:40:00,116.99,117.51,116.96,117.46,114717.0,111.9042,112.4016,111.8755,112.3538,114717.0
2023-06-27 10:50:00,117.47,117.55,117.27,117.47,50826.0,112.3634,112.4399,112.172,112.3634,50826.0
2023-06-27 11:00:00,117.47,117.48,117.04,117.3,42468.0,112.3634,112.3729,111.952,112.2007,42468.0
2023-06-27 11:10:00,117.23,117.27,116.96,117.26,42997.0,112.1338,112.172,111.8755,112.1625,42997.0
2023-06-27 11:20:00,117.26,117.75,117.24,117.74,76196.0,112.1625,112.6312,112.1434,112.6216,76196.0
2023-06-27 11:30:00,117.75,117.77,117.41,117.64,55275.0,112.6312,112.6503,112.306,112.526,55275.0
2023-06-27 11:40:00,117.63,117.71,117.54,117.59,50309.0,112.5164,112.5929,112.4303,112.4781,50309.0
2023-06-27 11:50:00,117.62,117.84,117.62,117.72,59881.0,112.5068,112.7173,112.5068,112.6025,59881.0
2023-06-27 12:00:00,117.74,117.99,117.74,117.85,41305.0,112.6216,112.8607,112.6216,112.7268,41305.0
2023-06-27 12:10:00,117.85,118.13,117.81,118.04,72514.0,112.7268,112.9947,112.6886,112.9086,72514.0
2023-06-27 12:20:00,118.07,118.54,118.07,118.26,56363.0,112.9373,113.3868,112.9373,113.119,56363.0
2023-06-27 12:30:00,118.29,118.44,118.14,118.43,52306.0,113.1477,113.2912,113.0042,113.2816,52306.0
2023-06-27 12:40:00,118.43,118.68,118.4,118.66,68457.0,113.2816,113.5208,113.2529,113.5016,68457.0
2023-06-27 12:50:00,118.65,118.69,118.49,118.61,56901.0,113.4921,113.5303,113.339,113.4538,56901.0
2023-06-27 13:00:00,118.59,118.74,118.52,118.63,50861.0,113.4347,113.5781,113.3677,113.4729,50861.0
2023-06-27 13:10:00,118.61,118.7,118.5,118.64,58769.0,113.4538,113.5399,113.3486,113.4825,58769.0
2023-06-27 13:20:00,118.68,118.92,118.68,118.77,46570.0,113.5208,113.7503,113.5208,113.6068,46570.0
2023-06-27 13:30:00,118.8,118.99,118.8,118.93,31129.0,113.6355,113.8173,113.6355,113.7599,31129.0
2023-06-27 13:40:00,118.92,119.04,118.89,119.02,40466.0,113.7503,113.8651,113.7216,113.846,40466.0
2023-06-27 13:50:00,119.0,119.09,118.87,118.97,32334.0,113.8268,113.9129,113.7025,113.7981,32334.0
2023-06-27 14:00:00,118.99,119.05,118.77,118.87,51459.0,113.8173,113.8747,113.6068,113.7025,51459.0
2023-06-27 14:10:00,118.88,119.24,118.88,119.22,51164.0,113.7121,114.0564,113.7121,114.0373,51164.0
2023-06-27 14:20:00,119.23,119.27,119.14,119.15,76241.0,114.0468,114.0851,113.9608,113.9703,76241.0
2023-06-27 14:30:00,119.16,119.32,119.11,119.11,40264.0,113.9799,114.1329,113.9321,113.9321,40264.0
2023-06-27 14:40:00,119.1,119.13,118.94,119.11,66118.0,113.9225,113.9512,113.7695,113.9321,66118.0
2023-06-27 14:50:00,119.09,119.25,119.01,119.06,49651.0,113.9129,114.066,113.8364,113.8842,49651.0
2023-06-27 15:00:00,119.07,119.45,119.07,119.42,72628.0,113.8938,114.2573,113.8938,114.2286,72628.0
2023-06-27 15:10:00,119.44,119.62,119.35,119.52,107060.0,114.2477,114.4199,114.1616,114.3242,107060.0
2023-06-27 15:20:00,119.53,119.9,119.53,119.9,116430.0,114.3338,114.6877,114.3338,114.6877,116430.0
2023-06-27 15:30:00,119.89,119.94,119.49,119.59,123179.0,114.6782,114.726,114.2955,114.3912,123179.0
2023-06-27 15:40:00,119.63,119.86,119.57,119.83,112227.0,114.4295,114.6495,114.3721,114.6208,112227.0
2023-06-27 15:50:00,119.83,119.91,119.58,119.78,506462.0,114.6208,114.6973,114.3816,114.5729,506462.0
2023-06-28 09:30:00,117.01,117.55,116.66,117.52,418856.0,111.9234,112.4399,111.5886,112.4112,418856.0
2023-06-28 09:40:00,117.54,117.7,116.86,117.15,187532.0,112.4303,112.5834,111.7799,112.0573,187532.0
2023-06-28 09:50:00,117.11,117.14,116.67,116.96,129505.0,112.019,112.0477,111.5981,111.8755,129505.0
2023-06-28 10:00:00,116.93,117.02,116.58,116.98,139167.0,111.8468,111.9329,111.512,111.8947,139167.0
2023-06-28 10:10:00,116.97,117.16,116.6,116.92,97804.0,111.8851,112.0668,111.5312,111.8373,97804.0
2023-06-28 10:20:00,116.95,117.35,116.95,117.32,92531.0,111.866,112.2486,111.866,112.2199,92531.0
2023-06-28 10:30:00,117.33,117.79,117.23,117.53,111408.0,112.2294,112.6694,112.1338,112.4207,111408.0
2023-06-28 10:40:00,117.53,117.79,117.49,117.77,71106.0,112.4207,112.6694,112.3825,112.6503,71106.0
2023-06-28 10:50:00,117.77,117.87,117.48,117.48,95675.0,112.6503,112.746,112.3729,112.3729,95675.0
2023-06-28 11:00:00,117.52,117.75,117.48,117.69,38334.0,112.4112,112.6312,112.3729,112.5738,38334.0
2023-06-28 11:10:00,117.7,117.75,117.17,117.43,58225.0,112.5834,112.6312,112.0764,112.3251,58225.0
2023-06-28 11:20:00,117.43,117.44,116.96,117.27,66383.0,112.3251,112.3347,111.8755,112.172,66383.0
2023-06-28 11:30:00,117.26,117.54,117.18,117.48,55046.0,112.1625,112.4303,112.086,112.3729,55046.0
2023-06-28 11:40:00,117.48,117.55,117.34,117.41,41871.0,112.3729,112.4399,112.239,112.306,41871.0
2023-06-28 11:50:00,117.36,117.57,117.34,117.57,24301.0,112.2581,112.459,112.239,112.459,24301.0
2023-06-28 12:00:00,117.55,117.56,117.35,117.5,57458.0,112.4399,112.4494,112.2486,112.3921,57458.0
2023-06-28 12:10:00,117.52,118.06,117.5,118.05,170087.0,112.4112,112.9277,112.3921,112.9181,170087.0
2023-06-28 12:20:00,118.07,118.1,117.32,117.37,83012.0,112.9373,112.966,112.2199,112.2677,83012.0
2023-06-28 12:30:00,117.35,117.47,117.17,117.25,74612.0,112.2486,112.3634,112.0764,112.1529,74612.0
2023-06-28 12:40:00,117.25,117.41,116.83,117.06,95131.0,112.1529,112.306,111.7512,111.9712,95131.0
2023-06-28 12:50:00,117.06,117.3,116.85,117.23,56689.0,111.9712,112.2007,111.7703,112.1338,56689.0
2023-06-28 13:00:00,117.22,117.48,117.05,117.42,95735.0,112.1242,112.3729,111.9616,112.3155,95735.0
2023-06-28 13:10:00,117.38,117.56,117.31,117.47,67830.0,112.2773,112.4494,112.2103,112.3634,67830.0
2023-06-28 13:20:00,117.49,117.73,117.39,117.71,54827.0,112.3825,112.6121,112.2868,112.5929,54827.0
2023-06-28 13:30:00,117.72,117.79,117.48,117.75,154846.0,112.6025,112.6694,112.3729,112.6312,154846.0
2023-06-28 13:40:00,117.73,117.83,117.5,117.57,42923.0,112.6121,112.7077,112.3921,112.459,42923.0
2023-06-28 13:50:00,117.56,117.59,117.24,117.32,81833.0,112.4494,112.4781,112.1434,112.2199,81833.0
2023-06-28 14:00:00,117.33,117.45,117.21,117.24,31269.0,112.2294,112.3442,112.1147,112.1434,31269.0
2023-06-28 14:10:00,117.23,117.39,117.22,117.34,34885.0,112.1338,112.2868,112.1242,112.239,34885.0
2023-06-28 14:20:00,117.35,117.37,117.18,117.25,47363.0,112.2486,112.2677,112.086,112.1529,47363.0
2023-06-28 14:30:00,117.23,117.29,117.05,117.12,43355.0,112.1338,112.1912,111.9616,112.0286,43355.0
2023-06-28 14:40:00,117.14,117.31,117.05,117.19,33320.0,112.0477,112.2103,111.9616,112.0955,33320.0
2023-06-28 14:50:00,117.21,117.39,117.17,117.35,38289.0,112.1147,112.2868,112.0764,112.2486,38289.0
2023-06-28 15:00:00,117.39,117.44,116.84,117.09,55803.0,112.2868,112.3347,111.7607,111.9999,55803.0
2023-06-28 15:10:00,117.11,117.3,117.07,117.21,47393.0,112.019,112.2007,111.9807,112.1147,47393.0
2023-06-28 15:20:00,117.23,117.34,117.09,117.14,49959.0,112.1338,112.239,111.9999,112.0477,49959.0
2023-06-28 15:30:00,117.14,117.31,117.1,117.26,58377.0,112.0477,112.2103,112.0094,112.1625,58377.0
2023-06-28 15:40:00,117.26,117.49,117.26,117.46,67683.0,112.1625,112.3825,112.1625,112.3538,67683.0
2023-06-28 15:50:00,117.45,117.68,117.24,117.56,421104.0,112.3442,112.5642,112.1434,112.4494,421104.0
2023-06-29 09:30:00,117.35,117.7,117.13,117.36,132383.0,112.2486,112.5834,112.0381,112.2581,132383.0
2023-06-29 09:40:00,117.37,117.69,117.05,117.59,142513.0,112.2677,112.5738,111.9616,112.4781,142513.0
2023-06-29 09:50:00,117.6,117.77,117.05,117.26,71540.0,112.4877,112.6503,111.9616,112.1625,71540.0
2023-06-29 10:00:00,117.25,117.78,117.23,117.34,117987.0,112.1529,112.6599,112.1338,112.239,117987.0
2023-06-29 10:10:00,117.33,118.0,117.08,117.95,78777.0,112.2294,112.8703,111.9903,112.8225,78777.0
2023-06-29 10:20:00,117.94,118.0,117.42,117.58,103867.0,112.8129,112.8703,112.3155,112.4686,103867.0
2023-06-29 10:30:00,117.6,117.68,117.28,117.41,56470.0,112.4877,112.5642,112.1816,112.306,56470.0
2023-06-29 10:40:00,117.39,117.42,116.88,117.24,68297.0,112.2868,112.3155,111.799,112.1434,68297.0
2023-06-29 10:50:00,117.23,117.42,117.18,117.23,47835.0,112.1338,112.3155,112.086,112.1338,47835.0
2023-06-29 11:00:00,117.18,117.4,117.08,117.36,36641.0,112.086,112.2964,111.9903,112.2581,36641.0
2023-06-29 11:10:00,117.33,117.6,117.29,117.4,55138.0,112.2294,112.4877,112.1912,112.2964,55138.0
2023-06-29 11:20:00,117.39,117.59,117.29,117.58,33871.0,112.2868,112.4781,112.1912,112.4686,33871.0
2023-06-29 11:30:00,117.6,117.64,117.48,117.58,41333.0,112.4877,112.526,112.3729,112.4686,41333.0
2023-06-29 11:40:00,117.59,117.66,117.29,117.32,45967.0,112.4781,112.5451,112.1912,112.2199,45967.0
2023-06-29 11:50:00,117.34,117.54,117.23,117.3,31684.0,112.239,112.4303,112.1338,112.2007,31684.0
2023-06-29 12:00:00,117.31,117.44,117.15,117.37,31558.0,112.2103,112.3347,112.0573,112.2677,31558.0
2023-06-29 12:10:00,117.37,117.55,117.26,117.54,42399.0,112.2677,112.4399,112.1625,112.4303,42399.0
2023-06-29 12:20:00,117.51,117.74,117.49,117.7,38858.0,112.4016,112.6216,112.3825,112.5834,38858.0
2023-06-29 12:30:00,117.69,118.01,117.66,117.93,98666.0,112.5738,112.8799,112.5451,112.8034,98666.0
2023-06-29 12:40:00,117.94,118.03,117.78,117.9,45388.0,112.8129,112.899,112.6599,112.7747,45388.0
2023-06-29 12:50:00,117.88,117.93,117.45,117.6,31350.0,112.7555,112.8034,112.3442,112.4877,31350.0
2023-06-29 13:00:00,117.59,117.61,117.32,117.54,36845.0,112.4781,112.4973,112.2199,112.4303,36845.0
2023-06-29 13:10:00,117.54,117.67,117.51,117.59,26232.0,112.4303,112.5547,112.4016,112.4781,26232.0
2023-06-29 13:20:00,117.6,117.67,117.53,117.62,23356.0,112.4877,112.5547,112.4207,112.5068,23356.0
2023-06-29 13:30:00,117.6,117.64,117.33,117.38,36577.0,112.4877,112.526,112.2294,112.2773,36577.0
2023-06-29 13:40:00,117.4,117.49,117.24,117.47,28935.0,112.2964,112.3825,112.1434,112.3634,28935.0
2023-06-29 13:50:00,117.49,117.53,117.16,117.23,29196.0,112.3825,112.4207,112.0668,112.1338,29196.0
2023-06-29 14:00:00,117.22,117.25,116.93,117.06,52587.0,112.1242,112.1529,111.8468,111.9712,52587.0
2023-06-29 14:10:00,117.03,117.27,117.01,117.22,20838.0,111.9425,112.172,111.9234,112.1242,20838.0
2023-06-29 14:20:00,117.2,117.42,117.2,117.4,21050.0,112.1051,112.3155,112.1051,112.2964,21050.0
2023-06-29 14:30:00,117.42,117.48,117.31,117.46,28836.0,112.3155,112.3729,112.2103,112.3538,28836.0
2023-06-29 14:40:00,117.42,117.45,117.2,117.37,31225.0,112.3155,112.3442,112.1051,112.2677,31225.0
2023-06-29 14:50:00,117.38,117.5,117.28,117.5,26959.0,112.2773,112.3921,112.1816,112.3921,26959.0
2023-06-29 15:00:00,117.51,117.67,117.49,117.63,29973.0,112.4016,112.5547,112.3825,112.5164,29973.0
2023-06-29 15:10:00,117.65,117.79,117.58,117.72,43681.0,112.5355,112.6694,112.4686,112.6025,43681.0
2023-06-29 15:20:00,117.73,117.97,117.64,117.93,60631.0,112.6121,112.8416,112.526,112.8034,60631.0
2023-06-29 15:30:00,117.9,117.97,117.72,117.8,63464.0,112.7747,112.8416,112.6025,112.679,63464.0
2023-06-29 15:40:00,117.78,117.91,117.66,117.79,48873.0,112.6599,112.7842,112.5451,112.6694,48873.0
2023-06-29 15:50:00,117.79,118.15,117.78,118.05,404640.0,112.6694,113.0138,112.6599,112.9181,404640.0
2023-06-30 09:30:00,119.6,119.86,118.5,118.69,193239.0,114.4008,114.6495,113.3486,113.5303,193239.0
2023-06-30 09:40:00,118.69,119.13,118.55,119.11,95321.0,113.5303,113.9512,113.3964,113.9321,95321.0
2023-06-30 09:50:00,119.17,119.21,118.85,119.01,90002.0,113.9895,114.0277,113.6834,113.8364,90002.0
2023-06-30 10:00:00,119.03,119.19,118.87,119.13,115393.0,113.8555,114.0086,113.7025,113.9512,115393.0
2023-06-30 10:10:00,119.1,119.21,118.85,119.13,86506.0,113.9225,114.0277,113.6834,113.9512,86506.0
2023-06-30 10:20:00,119.13,119.31,118.92,119.22,105859.0,113.9512,114.1234,113.7503,114.0373,105859.0
2023-06-30 10:30:00,119.22,119.47,118.96,119.09,105224.0,114.0373,114.2764,113.7886,113.9129,105224.0
2023-06-30 10:40:00,119.09,119.19,118.51,118.57,112360.0,113.9129,114.0086,113.3581,113.4155,112360.0
2023-06-30 10:50:00,118.51,118.97,118.49,118.8,63402.0,113.3581,113.7981,113.339,113.6355,63402.0
2023-06-30 11:00:00,118.82,119.04,118.71,119.03,32903.0,113.6547,113.8651,113.5494,113.8555,32903.0
2023-06-30 11:10:00,119.03,119.09,118.87,118.95,60869.0,113.8555,113.9129,113.7025,113.779,60869.0
2023-06-30 11:20:00,118.94,119.0,118.68,118.75,36447.0,113.7695,113.8268,113.5208,113.5877,36447.0
2023-06-30 11:30:00,118.76,118.81,118.63,118.65,51003.0,113.5973,113.6451,113.4729,113.4921,51003.0
2023-06-30 11:40:00,118.64,118.71,118.53,118.68,38995.0,113.4825,113.5494,113.3773,113.5208,38995.0
2023-06-30 11:50:00,118.66,118.68,118.47,118.63,50962.0,113.5016,113.5208,113.3199,113.4729,50962.0
2023-06-30 12:00:00,118.61,118.68,118.48,118.55,38881.0,113.4538,113.5208,113.3294,113.3964,38881.0
2023-06-30 12:10:00,118.56,118.62,118.38,118.54,61085.0,113.406,113.4634,113.2338,113.3868,61085.0
2023-06-30 12:20:00,118.54,118.81,118.52,118.81,39052.0,113.3868,113.6451,113.3677,113.6451,39052.0
2023-06-30 12:30:00,118.81,119.02,118.79,119.0,33919.0,113.6451,113.846,113.626,113.8268,33919.0
2023-06-30 12:40:00,119.01,119.11,118.97,119.06,63176.0,113.8364,113.9321,113.7981,113.8842,63176.0
2023-06-30 12:50:00,119.02,119.12,118.95,118.96,81375.0,113.846,113.9416,113.779,113.7886,81375.0
2023-06-30 13:00:00,118.93,119.05,118.78,118.98,36861.0,113.7599,113.8747,113.6164,113.8077,36861.0
2023-06-30 13:10:00,118.97,119.13,118.89,119.07,38416.0,113.7981,113.9512,113.7216,113.8938,38416.0
2023-06-30 13:20:00,119.07,119.11,118.95,118.98,38179.0,113.8938,113.9321,113.779,113.8077,38179.0
2023-06-30 13:30:00,119.0,119.09,118.91,118.92,51395.0,113.8268,113.9129,113.7408,113.7503,51395.0
2023-06-30 13:40:00,118.93,119.16,118.93,119.16,48602.0,113.7599,113.9799,113.7599,113.9799,48602.0
2023-06-30 13:50:00,119.17,119.38,119.1,119.37,70391.0,113.9895,114.1903,113.9225,114.1808,70391.0
2023-06-30 14:00:00,119.36,119.36,119.22,119.25,42872.0,114.1712,114.1712,114.0373,114.066,42872.0
2023-06-30 14:10:00,119.23,119.24,119.1,119.15,85883.0,114.0468,114.0564,113.9225,113.9703,85883.0
2023-06-30 14:20:00,119.14,119.25,119.07,119.22,97127.0,113.9608,114.066,113.8938,114.0373,97127.0
2023-06-30 14:30:00,119.22,119.26,119.08,119.25,48781.0,114.0373,114.0755,113.9034,114.066,48781.0
2023-06-30 14:40:00,119.24,119.39,119.09,119.21,51033.0,114.0564,114.1999,113.9129,114.0277,51033.0
2023-06-30 14:50:00,119.22,119.27,119.06,119.18,77029.0,114.0373,114.0851,113.8842,113.999,77029.0
2023-06-30 15:00:00,119.19,119.22,119.05,119.16,44937.0,114.0086,114.0373,113.8747,113.9799,44937.0
2023-06-30 15:10:00,119.15,119.21,119.07,119.17,81084.0,113.9703,114.0277,113.8938,113.9895,81084.0
2023-06-30 15:20:00,119.17,119.2,119.03,119.15,67365.0,113.9895,114.0181,113.8555,113.9703,67365.0
2023-06-30 15:30:00,119.14,119.17,119.03,119.13,76874.0,113.9608,113.9895,113.8555,113.9512,76874.0
2023-06-30 15:40:00,119.13,119.2,119.01,119.16,86740.0,113.9512,114.0181,113.8364,113.9799,86740.0
2023-06-30 15:50:00,119.17,119.4,118.98,119.0,467513.0,113.9895,114.2095,113.8077,113.8268,467513.0
2023-07-03 09:30:00,119.55,120.48,119.27,120.04,225420.0,114.3529,115.2425,114.0851,114.8216,225420.0
2023-07-03 09:40:00,120.09,120.11,119.6,119.7,98068.0,114.8695,114.8886,114.4008,114.4964,98068.0
2023-07-03 09:50:00,119.7,119.71,119.27,119.45,52765.0,114.4964,114.506,114.0851,114.2573,52765.0
2023-07-03 10:00:00,119.57,119.68,119.32,119.42,50906.0,114.3721,114.4773,114.1329,114.2286,50906.0
2023-07-03 10:10:00,119.41,119.41,119.15,119.23,51872.0,114.219,114.219,113.9703,114.0468,51872.0
2023-07-03 10:20:00,119.23,119.32,119.07,119.16,49160.0,114.0468,114.1329,113.8938,113.9799,49160.0
2023-07-03 10:30:00,119.17,119.23,118.95,119.02,65370.0,113.9895,114.0468,113.779,113.846,65370.0
2023-07-03 10:40:00,119.01,119.06,118.8,118.95,45355.0,113.8364,113.8842,113.6355,113.779,45355.0
2023-07-03 10:50:00,118.94,118.94,118.46,118.61,49259.0,113.7695,113.7695,113.3103,113.4538,49259.0
2023-07-03 11:00:00,118.63,119.12,118.62,119.06,51180.0,113.4729,113.9416,113.4634,113.8842,51180.0
2023-07-03 11:10:00,119.11,119.11,118.88,118.93,30777.0,113.9321,113.9321,113.7121,113.7599,30777.0
2023-07-03 11:20:00,118.91,119.03,118.82,119.02,30587.0,113.7408,113.8555,113.6547,113.846,30587.0
2023-07-03 11:30:00,119.02,119.1,118.93,119.03,26449.0,113.846,113.9225,113.7599,113.8555,26449.0
2023-07-03 11:40:00,119.02,119.26,119.01,119.2,32149.0,113.846,114.0755,113.8364,114.0181,32149.0
2023-07-03 11:50:00,119.19,119.37,119.18,119.3,28904.0,114.0086,114.1808,113.999,114.1138,28904.0
2023-07-03 12:00:00,119.32,119.61,119.29,119.59,45799.0,114.1329,114.4103,114.1042,114.3912,45799.0
2023-07-03 12:10:00,119.58,119.68,119.48,119.51,52634.0,114.3816,114.4773,114.286,114.3147,52634.0
2023-07-03 12:20:00,119.53,119.9,119.51,119.86,41750.0,114.3338,114.6877,114.3147,114.6495,41750.0
2023-07-03 12:30:00,119.86,120.01,119.75,119.78,72575.0,114.6495,114.7929,114.5442,114.5729,72575.0
2023-07-03 12:40:00,119.76,119.9,119.74,119.79,54985.0,114.5538,114.6877,114.5347,114.5825,54985.0
2023-07-03 12:50:00,119.77,120.17,119.7,120.14,309577.0,114.5634,114.946,114.4964,114.9173,309577.0
2023-07-05 09:30:00,119.02,119.05,117.57,117.82,308289.0,113.846,113.8747,112.459,112.6981,308289.0
2023-07-05 09:40:00,117.76,118.1,117.46,117.95,265582.0,112.6407,112.966,112.3538,112.8225,265582.0
2023-07-05 09:50:00,117.95,117.98,117.46,117.54,88701.0,112.8225,112.8512,112.3538,112.4303,88701.0
2023-07-05 10:00:00,117.53,118.0,117.44,117.82,138787.0,112.4207,112.8703,112.3347,112.6981,138787.0
2023-07-05 10:10:00,117.82,117.98,117.53,117.91,91668.0,112.6981,112.8512,112.4207,112.7842,91668.0
2023-07-05 10:20:00,117.89,118.0,117.79,117.93,91150.0,112.7651,112.8703,112.6694,112.8034,91150.0
2023-07-05 10:30:00,117.93,118.15,117.83,117.83,191410.0,112.8034,113.0138,112.7077,112.7077,191410.0
2023-07-05 10:40:00,117.85,118.08,117.82,117.86,76831.0,112.7268,112.9468,112.6981,112.7364,76831.0
2023-07-05 10:50:00,117.87,118.49,117.87,118.49,60744.0,112.746,113.339,112.746,113.339,60744.0
2023-07-05 11:00:00,118.49,118.5,118.26,118.4,58913.0,113.339,113.3486,113.119,113.2529,58913.0
2023-07-05 11:10:00,118.39,118.47,118.04,118.07,53807.0,113.2434,113.3199,112.9086,112.9373,53807.0
2023-07-05 11:20:00,118.0,118.12,117.88,118.0,64172.0,112.8703,112.9851,112.7555,112.8703,64172.0
2023-07-05 11:30:00,118.0,118.26,117.94,118.03,42825.0,112.8703,113.119,112.8129,112.899,42825.0
2023-07-05 11:40:00,118.0,118.09,117.88,117.97,41680.0,112.8703,112.9564,112.7555,112.8416,41680.0
2023-07-05 11:50:00,117.98,118.01,117.71,117.78,53675.0,112.8512,112.8799,112.5929,112.6599,53675.0
2023-07-05 12:00:00,117.77,118.07,117.68,118.06,74247.0,112.6503,112.9373,112.5642,112.9277,74247.0
2023-07-05 12:10:00,118.07,118.1,117.81,117.86,80178.0,112.9373,112.966,112.6886,112.7364,80178.0
2023-07-05 12:20:00,117.85,118.0,117.72,117.93,45320.0,112.7268,112.8703,112.6025,112.8034,45320.0
2023-07-05 12:30:00,117.93,117.99,117.52,117.6,51017.0,112.8034,112.8607,112.4112,112.4877,51017.0
2023-07-05 12:40:00,117.57,117.65,117.43,117.53,35726.0,112.459,112.5355,112.3251,112.4207,35726.0
2023-07-05 12:50:00,117.55,117.6,117.47,117.53,46058.0,112.4399,112.4877,112.3634,112.4207,46058.0
2023-07-05 13:00:00,117.52,117.54,117.33,117.46,64636.0,112.4112,112.4303,112.2294,112.3538,64636.0
2023-07-05 13:10:00,117.48,117.53,117.35,117.53,55145.0,112.3729,112.4207,112.2486,112.4207,55145.0
2023-07-05 13:20:00,117.53,117.71,117.52,117.63,147700.0,112.4207,112.5929,112.4112,112.5164,147700.0
2023-07-05 13:30:00,117.63,117.65,117.37,117.59,63267.0,112.5164,112.5355,112.2677,112.4781,63267.0
2023-07-05 13:40:00,117.61,117.68,117.5,117.55,33210.0,112.4973,112.5642,112.3921,112.4399,33210.0
2023-07-05 13:50:00,117.53,117.56,117.44,117.53,23902.0,112.4207,112.4494,112.3347,112.4207,23902.0
2023-07-05 14:00:00,117.54,117.67,117.42,117.55,51945.0,112.4303,112.5547,112.3155,112.4399,51945.0
2023-07-05 14:10:00,117.56,117.57,117.28,117.35,61407.0,112.4494,112.459,112.1816,112.2486,61407.0
2023-07-05 14:20:00,117.28,117.37,117.13,117.3,115079.0,112.1816,112.2677,112.0381,112.2007,115079.0
2023-07-05 14:30:00,117.31,117.48,117.29,117.41,37466.0,112.2103,112.3729,112.1912,112.306,37466.0
2023-07-05 14:40:00,117.43,117.62,117.4,117.6,40332.0,112.3251,112.5068,112.2964,112.4877,40332.0
2023-07-05 14:50:00,117.61,117.66,117.48,117.51,42700.0,112.4973,112.5451,112.3729,112.4016,42700.0
2023-07-05 15:00:00,117.52,117.66,117.43,117.44,92952.0,112.4112,112.5451,112.3251,112.3347,92952.0
2023-07-05 15:10:00,117.44,117.58,117.41,117.46,73186.0,112.3347,112.4686,112.306,112.3538,73186.0
2023-07-05 15:20:00,117.46,117.67,117.44,117.67,70051.0,112.3538,112.5547,112.3347,112.5547,70051.0
2023-07-05 15:30:00,117.68,117.79,117.61,117.64,222868.0,112.5642,112.6694,112.4973,112.526,222868.0
2023-07-05 15:40:00,117.63,117.71,117.34,117.44,110412.0,112.5164,112.5929,112.239,112.3347,110412.0
2023-07-05 15:50:00,117.42,117.48,117.1,117.12,372471.0,112.3155,112.3729,112.0094,112.0286,372471.0
2023-07-06 09:30:00,115.2,116.2,115.03,115.98,290410.0,110.192,111.1486,110.0294,110.9381,290410.0
2023-07-06 09:40:00,115.96,116.16,115.48,115.63,168370.0,110.919,111.1103,110.4599,110.6033,168370.0
2023-07-06 09:50:00,115.61,115.92,115.21,115.4,77402.0,110.5842,110.8807,110.2016,110.3833,77402.0
2023-07-06 10:00:00,115.36,115.48,115.07,115.38,85839.0,110.3451,110.4599,110.0677,110.3642,85839.0
2023-07-06 10:10:00,115.41,115.5,115.14,115.14,66526.0,110.3929,110.479,110.1346,110.1346,66526.0
2023-07-06 10:20:00,115.14,115.31,114.85,114.97,121002.0,110.1346,110.2973,109.8573,109.972,121002.0
2023-07-06 10:30:00,114.95,114.98,114.62,114.81,98624.0,109.9529,109.9816,109.6372,109.819,98624.0
2023-07-06 10:40:00,114.82,114.85,114.59,114.74,79319.0,109.8286,109.8573,109.6086,109.752,79319.0
2023-07-06 10:50:00,114.73,114.92,114.53,114.58,96796.0,109.7425,109.9242,109.5512,109.599,96796.0
2023-07-06 11:00:00,114.59,114.87,114.55,114.58,51167.0,109.6086,109.8764,109.5703,109.599,51167.0
2023-07-06 11:10:00,114.61,114.65,114.35,114.48,74143.0,109.6277,109.6659,109.379,109.5033,74143.0
2023-07-06 11:20:00,114.47,114.48,114.22,114.37,103062.0,109.4938,109.5033,109.2546,109.3981,103062.0
2023-07-06 11:30:00,114.37,114.72,114.37,114.56,123756.0,109.3981,109.7329,109.3981,109.5799,123756.0
2023-07-06 11:40:00,114.56,114.64,114.28,114.43,104635.0,109.5799,109.6564,109.312,109.4555,104635.0
2023-07-06 11:50:00,114.44,114.45,114.11,114.24,95235.0,109.4651,109.4746,109.1494,109.2738,95235.0
2023-07-06 12:00:00,114.24,114.36,114.13,114.21,92304.0,109.2738,109.3886,109.1686,109.2451,92304.0
2023-07-06 12:10:00,114.2,114.2,113.86,113.98,115527.0,109.2355,109.2355,108.9103,109.0251,115527.0
2023-07-06 12:20:00,113.97,113.98,113.64,113.76,94868.0,109.0155,109.0251,108.6999,108.8146,94868.0
2023-07-06 12:30:00,113.76,114.08,113.74,113.79,110598.0,108.8146,109.1207,108.7955,108.8433,110598.0
2023-07-06 12:40:00,113.78,113.95,113.62,113.95,69637.0,108.8338,108.9964,108.6807,108.9964,69637.0
2023-07-06 12:50:00,113.96,114.01,113.8,113.99,64469.0,109.0059,109.0538,108.8529,109.0346,64469.0
2023-07-06 13:00:00,114.0,114.07,113.87,113.91,75379.0,109.0442,109.1112,108.9199,108.9581,75379.0
2023-07-06 13:10:00,113.92,113.98,113.83,113.84,76356.0,108.9677,109.0251,108.8816,108.8912,76356.0
2023-07-06 13:20:00,113.86,114.01,113.83,114.01,55857.0,108.9103,109.0538,108.8816,109.0538,55857.0
2023-07-06 13:30:00,114.01,114.04,113.76,114.02,53595.0,109.0538,109.0825,108.8146,109.0633,53595.0
2023-07-06 13:40:00,114.01,114.3,113.93,114.3,103216.0,109.0538,109.3312,108.9772,109.3312,103216.0
2023-07-06 13:50:00,114.3,114.31,113.98,114.09,46556.0,109.3312,109.3407,109.0251,109.1303,46556.0
2023-07-06 14:00:00,114.1,114.37,113.92,114.15,70364.0,109.1399,109.3981,108.9677,109.1877,70364.0
2023-07-06 14:10:00,114.15,114.23,114.07,114.22,47246.0,109.1877,109.2642,109.1112,109.2546,47246.0
2023-07-06 14:20:00,114.21,114.29,114.13,114.21,33685.0,109.2451,109.3216,109.1686,109.2451,33685.0
2023-07-06 14:30:00,114.18,114.29,114.11,114.28,48113.0,109.2164,109.3216,109.1494,109.312,48113.0
2023-07-06 14:40:00,114.28,114.53,114.24,114.53,74421.0,109.312,109.5512,109.2738,109.5512,74421.0
2023-07-06 14:50:00,114.53,114.61,114.43,114.55,55974.0,109.5512,109.6277,109.4555,109.5703,55974.0
2023-07-06 15:00:00,114.54,114.62,114.45,114.49,67558.0,109.5607,109.6372,109.4746,109.5129,67558.0
2023-07-06 15:10:00,114.49,114.56,114.41,114.46,59477.0,109.5129,109.5799,109.4364,109.4842,59477.0
2023-07-06 15:20:00,114.46,114.59,114.41,114.49,49006.0,109.4842,109.6086,109.4364,109.5129,49006.0
2023-07-06 15:30:00,114.5,114.95,114.45,114.76,128293.0,109.5225,109.9529,109.4746,109.7712,128293.0
2023-07-06 15:40:00,114.76,115.17,114.75,115.17,142889.0,109.7712,110.1633,109.7616,110.1633,142889.0
2023-07-06 15:50:00,115.19,115.34,115.04,115.21,385708.0,110.1825,110.3259,110.039,110.2016,385708.0
2023-07-07 09:30:00,115.37,115.7,114.76,115.43,196829.0,110.3546,110.6703,109.7712,110.412,196829.0
2023-07-07 09:40:00,115.45,115.66,114.92,115.66,48486.0,110.4312,110.632,109.9242,110.632,48486.0
2023-07-07 09:50:00,115.63,116.15,115.63,116.01,62029.0,110.6033,111.1007,110.6033,110.9668,62029.0
2023-07-07 10:00:00,116.0,116.16,115.91,116.02,48857.0,110.9573,111.1103,110.8712,110.9764,48857.0
2023-07-07 10:10:00,116.04,116.29,115.78,116.07,74697.0,110.9955,111.2347,110.7468,111.0242,74697.0
2023-07-07 10:20:00,116.09,116.19,115.88,116.0,96243.0,111.0433,111.139,110.8425,110.9573,96243.0
2023-07-07 10:30:00,115.98,116.11,115.7,116.02,48701.0,110.9381,111.0625,110.6703,110.9764,48701.0
2023-07-07 10:40:00,115.98,116.2,115.98,116.14,46195.0,110.9381,111.1486,110.9381,111.0912,46195.0
2023-07-07 10:50:00,116.13,116.43,116.1,116.43,93577.0,111.0816,111.3686,111.0529,111.3686,93577.0
2023-07-07 11:00:00,116.41,116.71,116.33,116.45,52348.0,111.3494,111.6364,111.2729,111.3877,52348.0
2023-07-07 11:10:00,116.44,116.48,116.22,116.27,51535.0,111.3781,111.4164,111.1677,111.2155,51535.0
2023-07-07 11:20:00,116.26,116.5,116.25,116.49,52846.0,111.206,111.4355,111.1964,111.426,52846.0
2023-07-07 11:30:00,116.47,116.48,116.3,116.41,35195.0,111.4068,111.4164,111.2442,111.3494,35195.0
2023-07-07 11:40:00,116.38,116.46,116.28,116.42,28256.0,111.3207,111.3973,111.2251,111.359,28256.0
2023-07-07 11:50:00,116.41,116.63,116.39,116.61,48514.0,111.3494,111.5599,111.3303,111.5407,48514.0
2023-07-07 12:00:00,116.62,116.74,116.58,116.67,66685.0,111.5503,111.6651,111.512,111.5981,66685.0
2023-07-07 12:10:00,116.66,116.86,116.65,116.85,44995.0,111.5886,111.7799,111.579,111.7703,44995.0
2023-07-07 12:20:00,116.84,116.98,116.65,116.94,49047.0,111.7607,111.8947,111.579,111.8564,49047.0
2023-07-07 12:30:00,116.95,117.5,116.93,117.45,101118.0,111.866,112.3921,111.8468,112.3442,101118.0
2023-07-07 12:40:00,117.45,117.6,117.26,117.27,67836.0,112.3442,112.4877,112.1625,112.172,67836.0
2023-07-07 12:50:00,117.25,117.44,117.21,117.43,33694.0,112.1529,112.3347,112.1147,112.3251,33694.0
2023-07-07 13:00:00,117.45,117.59,117.39,117.46,46383.0,112.3442,112.4781,112.2868,112.3538,46383.0
2023-07-07 13:10:00,117.48,117.64,117.46,117.61,44351.0,112.3729,112.526,112.3538,112.4973,44351.0
2023-07-07 13:20:00,117.62,117.73,117.57,117.68,40058.0,112.5068,112.6121,112.459,112.5642,40058.0
2023-07-07 13:30:00,117.67,117.7,117.25,117.35,36649.0,112.5547,112.5834,112.1529,112.2486,36649.0
2023-07-07 13:40:00,117.33,117.48,117.3,117.35,52449.0,112.2294,112.3729,112.2007,112.2486,52449.0
2023-07-07 13:50:00,117.36,117.43,117.17,117.22,40508.0,112.2581,112.3251,112.0764,112.1242,40508.0
2023-07-07 14:00:00,117.22,117.26,117.14,117.2,28956.0,112.1242,112.1625,112.0477,112.1051,28956.0
2023-07-07 14:10:00,117.19,117.3,117.14,117.25,33086.0,112.0955,112.2007,112.0477,112.1529,33086.0
2023-07-07 14:20:00,117.2,117.42,117.18,117.4,21980.0,112.1051,112.3155,112.086,112.2964,21980.0
2023-07-07 14:30:00,117.38,117.44,117.17,117.21,37192.0,112.2773,112.3347,112.0764,112.1147,37192.0
2023-07-07 14:40:00,117.21,117.26,117.08,117.17,38136.0,112.1147,112.1625,111.9903,112.0764,38136.0
2023-07-07 14:50:00,117.17,117.26,117.15,117.23,20908.0,112.0764,112.1625,112.0573,112.1338,20908.0
2023-07-07 15:00:00,117.22,117.24,117.11,117.17,46687.0,112.1242,112.1434,112.019,112.0764,46687.0
2023-07-07 15:10:00,117.18,117.33,116.9,116.99,67050.0,112.086,112.2294,111.8181,111.9042,67050.0
2023-07-07 15:20:00,116.98,117.01,116.69,116.69,51551.0,111.8947,111.9234,111.6173,111.6173,51551.0
2023-07-07 15:30:00,116.68,116.78,116.52,116.57,82894.0,111.6077,111.7034,111.4547,111.5025,82894.0
2023-07-07 15:40:00,116.56,116.56,116.22,116.31,86395.0,111.4929,111.4929,111.1677,111.2538,86395.0
2023-07-07 15:50:00,116.34,116.43,115.89,115.98,438541.0,111.2825,111.3686,110.852,110.9381,438541.0
2023-07-10 09:30:00,116.47,117.37,116.47,116.96,248658.0,111.4068,112.2677,111.4068,111.8755,248658.0
2023-07-10 09:40:00,116.95,117.24,116.74,117.07,95349.0,111.866,112.1434,111.6651,111.9807,95349.0
2023-07-10 09:50:00,117.08,117.48,117.01,117.44,116597.0,111.9903,112.3729,111.9234,112.3347,116597.0
2023-07-10 10:00:00,117.41,117.46,117.06,117.28,77214.0,112.306,112.3538,111.9712,112.1816,77214.0
2023-07-10 10:10:00,117.36,117.53,117.2,117.34,65031.0,112.2581,112.4207,112.1051,112.239,65031.0
2023-07-10 10:20:00,117.35,117.53,117.2,117.21,60351.0,112.2486,112.4207,112.1051,112.1147,60351.0
2023-07-10 10:30:00,117.23,117.6,117.07,117.55,86383.0,112.1338,112.4877,111.9807,112.4399,86383.0
2023-07-10 10:40:00,117.59,117.69,117.49,117.6,47039.0,112.4781,112.5738,112.3825,112.4877,47039.0
2023-07-10 10:50:00,117.61,117.67,117.48,117.55,43683.0,112.4973,112.5547,112.3729,112.4399,43683.0
2023-07-10 11:00:00,117.51,117.65,117.35,117.65,56718.0,112.4016,112.5355,112.2486,112.5355,56718.0
2023-07-10 11:10:00,117.66,118.02,117.6,117.76,75711.0,112.5451,112.8894,112.4877,112.6407,75711.0
2023-07-10 11:20:00,117.75,118.22,117.75,118.2,85343.0,112.6312,113.0808,112.6312,113.0616,85343.0
2023-07-10 11:30:00,118.16,118.28,117.95,118.03,70624.0,113.0234,113.1381,112.8225,112.899,70624.0
2023-07-10 11:40:00,118.01,118.04,117.64,117.78,46439.0,112.8799,112.9086,112.526,112.6599,46439.0
2023-07-10 11:50:00,117.79,117.88,117.72,117.78,41803.0,112.6694,112.7555,112.6025,112.6599,41803.0
2023-07-10 12:00:00,117.76,117.76,117.26,117.29,78127.0,112.6407,112.6407,112.1625,112.1912,78127.0
2023-07-10 12:10:00,117.28,117.36,117.19,117.3,66884.0,112.1816,112.2581,112.0955,112.2007,66884.0
2023-07-10 12:20:00,117.29,117.55,117.29,117.46,42809.0,112.1912,112.4399,112.1912,112.3538,42809.0
2023-07-10 12:30:00,117.47,117.55,117.39,117.5,39214.0,112.3634,112.4399,112.2868,112.3921,39214.0
2023-07-10 12:40:00,117.48,117.6,117.44,117.59,43300.0,112.3729,112.4877,112.3347,112.4781,43300.0
2023-07-10 12:50:00,117.61,117.65,117.38,117.51,49363.0,112.4973,112.5355,112.2773,112.4016,49363.0
2023-07-10 13:00:00,117.53,117.59,117.43,117.44,48576.0,112.4207,112.4781,112.3251,112.3347,48576.0
2023-07-10 13:10:00,117.45,117.62,117.45,117.48,91584.0,112.3442,112.5068,112.3442,112.3729,91584.0
2023-07-10 13:20:00,117.49,117.63,117.46,117.62,49238.0,112.3825,112.5164,112.3538,112.5068,49238.0
2023-07-10 13:30:00,117.62,117.7,117.3,117.37,58479.0,112.5068,112.5834,112.2007,112.2677,58479.0
2023-07-10 13:40:00,117.37,117.47,117.24,117.24,57796.0,112.2677,112.3634,112.1434,112.1434,57796.0
2023-07-10 13:50:00,117.24,117.32,117.17,117.26,149190.0,112.1434,112.2199,112.0764,112.1625,149190.0
2023-07-10 14:00:00,117.26,117.31,117.15,117.15,65963.0,112.1625,112.2103,112.0573,112.0573,65963.0
2023-07-10 14:10:00,117.15,117.38,117.14,117.34,59681.0,112.0573,112.2773,112.0477,112.239,59681.0
2023-07-10 14:20:00,117.34,117.71,117.32,117.6,82509.0,112.239,112.5929,112.2199,112.4877,82509.0
2023-07-10 14:30:00,117.6,117.63,117.51,117.54,61440.0,112.4877,112.5164,112.4016,112.4303,61440.0
2023-07-10 14:40:00,117.54,117.64,117.31,117.34,51658.0,112.4303,112.526,112.2103,112.239,51658.0
2023-07-10 14:50:00,117.34,117.65,117.34,117.61,62963.0,112.239,112.5355,112.239,112.4973,62963.0
2023-07-10 15:00:00,117.62,117.63,117.37,117.44,71369.0,112.5068,112.5164,112.2677,112.3347,71369.0
2023-07-10 15:10:00,117.44,117.48,117.32,117.4,79044.0,112.3347,112.3729,112.2199,112.2964,79044.0
2023-07-10 15:20:00,117.4,117.45,117.26,117.33,88685.0,112.2964,112.3442,112.1625,112.2294,88685.0
2023-07-10 15:30:00,117.32,117.33,116.96,116.97,84562.0,112.2199,112.2294,111.8755,111.8851,84562.0
2023-07-10 15:40:00,116.98,117.01,116.81,116.89,83793.0,111.8947,111.9234,111.732,111.8086,83793.0
2023-07-10 15:50:00,116.87,117.2,116.72,117.14,545950.0,111.7894,112.1051,111.646,112.0477,545950.0
2023-07-11 09:30:00,117.8,117.87,116.7,116.7,150397.0,112.679,112.746,111.6268,111.6268,150397.0
2023-07-11 09:40:00,116.68,116.72,115.8,116.02,119691.0,111.6077,111.646,110.766,110.9764,119691.0
2023-07-11 09:50:00,116.01,116.04,115.52,115.54,144522.0,110.9668,110.9955,110.4981,110.5173,144522.0
2023-07-11 10:00:00,115.54,115.62,114.89,115.42,218990.0,110.5173,110.5938,109.8955,110.4025,218990.0
2023-07-11 10:10:00,115.41,115.78,115.18,115.63,106910.0,110.3929,110.7468,110.1729,110.6033,106910.0
2023-07-11 10:20:00,115.63,115.86,115.55,115.79,71454.0,110.6033,110.8233,110.5268,110.7564,71454.0
2023-07-11 10:30:00,115.79,116.17,115.72,116.12,53208.0,110.7564,111.1199,110.6894,111.072,53208.0
2023-07-11 10:40:00,116.13,116.52,116.1,116.43,90178.0,111.0816,111.4547,111.0529,111.3686,90178.0
2023-07-11 10:50:00,116.44,116.45,115.89,115.89,99825.0,111.3781,111.3877,110.852,110.852,99825.0
2023-07-11 11:00:00,115.89,115.99,115.31,115.31,98556.0,110.852,110.9477,110.2973,110.2973,98556.0
2023-07-11 11:10:00,115.32,115.53,115.22,115.38,107520.0,110.3068,110.5077,110.2112,110.3642,107520.0
2023-07-11 11:20:00,115.41,115.6,115.2,115.37,61413.0,110.3929,110.5746,110.192,110.3546,61413.0
2023-07-11 11:30:00,115.36,115.53,115.28,115.52,53474.0,110.3451,110.5077,110.2686,110.4981,53474.0
2023-07-11 11:40:00,115.52,115.62,115.19,115.36,63084.0,110.4981,110.5938,110.1825,110.3451,63084.0
2023-07-11 11:50:00,115.35,115.64,115.22,115.6,52514.0,110.3355,110.6129,110.2112,110.5746,52514.0
2023-07-11 12:00:00,115.61,115.93,115.57,115.81,69441.0,110.5842,110.8903,110.546,110.7755,69441.0
2023-07-11 12:10:00,115.79,116.07,115.74,116.05,61723.0,110.7564,111.0242,110.7086,111.0051,61723.0
2023-07-11 12:20:00,116.05,116.16,115.59,115.77,80916.0,111.0051,111.1103,110.5651,110.7373,80916.0
2023-07-11 12:30:00,115.78,115.83,115.53,115.57,51400.0,110.7468,110.7946,110.5077,110.546,51400.0
2023-07-11 12:40:00,115.59,115.68,115.45,115.64,52472.0,110.5651,110.6512,110.4312,110.6129,52472.0
2023-07-11 12:50:00,115.66,115.72,115.6,115.67,41246.0,110.632,110.6894,110.5746,110.6416,41246.0
2023-07-11 13:00:00,115.69,115.81,115.45,115.46,62332.0,110.6607,110.7755,110.4312,110.4407,62332.0
2023-07-11 13:10:00,115.47,115.52,115.3,115.45,38117.0,110.4503,110.4981,110.2877,110.4312,38117.0
2023-07-11 13:20:00,115.45,115.52,115.28,115.51,29877.0,110.4312,110.4981,110.2686,110.4886,29877.0
2023-07-11 13:30:00,115.52,115.6,115.41,115.53,31379.0,110.4981,110.5746,110.3929,110.5077,31379.0
2023-07-11 13:40:00,115.52,115.59,115.35,115.58,37662.0,110.4981,110.5651,110.3355,110.5555,37662.0
2023-07-11 13:50:00,115.63,115.76,115.58,115.75,35157.0,110.6033,110.7277,110.5555,110.7181,35157.0
2023-07-11 14:00:00,115.76,116.0,115.71,115.92,35225.0,110.7277,110.9573,110.6799,110.8807,35225.0
2023-07-11 14:10:00,115.9,115.92,115.73,115.79,33110.0,110.8616,110.8807,110.699,110.7564,33110.0
2023-07-11 14:20:00,115.79,115.95,115.68,115.93,28055.0,110.7564,110.9094,110.6512,110.8903,28055.0
2023-07-11 14:30:00,115.95,116.05,115.85,116.04,43933.0,110.9094,111.0051,110.8138,110.9955,43933.0
2023-07-11 14:40:00,116.05,116.19,116.01,116.11,32541.0,111.0051,111.139,110.9668,111.0625,32541.0
2023-07-11 14:50:00,116.12,116.23,116.08,116.19,32003.0,111.072,111.1773,111.0338,111.139,32003.0
2023-07-11 15:00:00,116.19,116.26,116.07,116.11,38652.0,111.139,111.206,111.0242,111.0625,38652.0
2023-07-11 15:10:00,116.12,116.38,116.04,116.38,43566.0,111.072,111.3207,110.9955,111.3207,43566.0
2023-07-11 15:20:00,116.39,116.43,116.3,116.41,43231.0,111.3303,111.3686,111.2442,111.3494,43231.0
2023-07-11 15:30:00,116.42,116.48,116.27,116.47,63332.0,111.359,111.4164,111.2155,111.4068,63332.0
2023-07-11 15:40:00,116.47,116.91,116.46,116.89,157735.0,111.4068,111.8277,111.3973,111.8086,157735.0
2023-07-11 15:50:00,116.9,116.95,116.67,116.87,417232.0,111.8181,111.866,111.5981,111.7894,417232.0
2023-07-12 09:30:00,117.6,118.89,117.55,118.72,322595.0,112.4877,113.7216,112.4399,113.559,322595.0
2023-07-12 09:40:00,118.7,118.97,118.15,118.22,142968.0,113.5399,113.7981,113.0138,113.0808,142968.0
2023-07-12 09:50:00,118.25,118.35,117.65,117.72,131641.0,113.1094,113.2051,112.5355,112.6025,131641.0
2023-07-12 10:00:00,117.73,118.01,117.59,117.98,72328.0,112.6121,112.8799,112.4781,112.8512,72328.0
2023-07-12 10:10:00,118.0,118.12,117.32,117.44,169222.0,112.8703,112.9851,112.2199,112.3347,169222.0
2023-07-12 10:20:00,117.48,117.51,117.1,117.21,171749.0,112.3729,112.4016,112.0094,112.1147,171749.0
2023-07-12 10:30:00,117.22,117.78,117.18,117.7,88221.0,112.1242,112.6599,112.086,112.5834,88221.0
2023-07-12 10:40:00,117.71,117.8,117.34,117.38,117594.0,112.5929,112.679,112.239,112.2773,117594.0
2023-07-12 10:50:00,117.38,117.67,117.36,117.52,90921.0,112.2773,112.5547,112.2581,112.4112,90921.0
2023-07-12 11:00:00,117.51,117.9,117.5,117.75,91467.0,112.4016,112.7747,112.3921,112.6312,91467.0
2023-07-12 11:10:00,117.73,118.19,117.65,118.11,62740.0,112.6121,113.0521,112.5355,112.9755,62740.0
2023-07-12 11:20:00,118.11,118.12,117.92,117.92,57780.0,112.9755,112.9851,112.7938,112.7938,57780.0
2023-07-12 11:30:00,117.93,118.09,117.77,117.79,67568.0,112.8034,112.9564,112.6503,112.6694,67568.0
2023-07-12 11:40:00,117.77,117.78,117.34,117.7,70702.0,112.6503,112.6599,112.239,112.5834,70702.0
2023-07-12 11:50:00,117.73,117.76,117.38,117.57,45963.0,112.6121,112.6407,112.2773,112.459,45963.0
2023-07-12 12:00:00,117.54,117.74,117.44,117.73,36088.0,112.4303,112.6216,112.3347,112.6121,36088.0
2023-07-12 12:10:00,117.72,118.01,117.69,117.95,58982.0,112.6025,112.8799,112.5738,112.8225,58982.0
2023-07-12 12:20:00,117.95,118.03,117.86,117.95,32792.0,112.8225,112.899,112.7364,112.8225,32792.0
2023-07-12 12:30:00,117.96,118.45,117.94,118.45,132032.0,112.8321,113.3008,112.8129,113.3008,132032.0
2023-07-12 12:40:00,118.45,118.48,118.27,118.45,64139.0,113.3008,113.3294,113.1286,113.3008,64139.0
2023-07-12 12:50:00,118.45,118.5,118.34,118.38,68306.0,113.3008,113.3486,113.1955,113.2338,68306.0
2023-07-12 13:00:00,118.39,118.58,118.34,118.47,51022.0,113.2434,113.4251,113.1955,113.3199,51022.0
2023-07-12 13:10:00,118.48,118.64,118.39,118.6,63075.0,113.3294,113.4825,113.2434,113.4442,63075.0
2023-07-12 13:20:00,118.6,118.66,118.5,118.64,47039.0,113.4442,113.5016,113.3486,113.4825,47039.0
2023-07-12 13:30:00,118.64,118.77,118.62,118.75,60830.0,113.4825,113.6068,113.4634,113.5877,60830.0
2023-07-12 13:40:00,118.75,118.9,118.69,118.9,63237.0,113.5877,113.7312,113.5303,113.7312,63237.0
2023-07-12 13:50:00,118.9,119.1,118.8,119.02,123680.0,113.7312,113.9225,113.6355,113.846,123680.0
2023-07-12 14:00:00,119.04,119.09,118.93,119.02,61389.0,113.8651,113.9129,113.7599,113.846,61389.0
2023-07-12 14:10:00,119.02,119.03,118.79,118.81,55832.0,113.846,113.8555,113.626,113.6451,55832.0
2023-07-12 14:20:00,118.84,119.03,118.79,119.01,43763.0,113.6738,113.8555,113.626,113.8364,43763.0
2023-07-12 14:30:00,119.0,119.23,118.95,119.15,91712.0,113.8268,114.0468,113.779,113.9703,91712.0
2023-07-12 14:40:00,119.12,119.14,118.75,118.81,57086.0,113.9416,113.9608,113.5877,113.6451,57086.0
2023-07-12 14:50:00,118.82,118.82,118.64,118.68,40356.0,113.6547,113.6547,113.4825,113.5208,40356.0
2023-07-12 15:00:00,118.67,118.84,118.63,118.82,50667.0,113.5112,113.6738,113.4729,113.6547,50667.0
2023-07-12 15:10:00,118.8,118.99,118.73,118.82,73377.0,113.6355,113.8173,113.5686,113.6547,73377.0
2023-07-12 15:20:00,118.81,118.91,118.66,118.81,145601.0,113.6451,113.7408,113.5016,113.6451,145601.0
2023-07-12 15:30:00,118.81,118.86,118.63,118.77,93263.0,113.6451,113.6929,113.4729,113.6068,93263.0
2023-07-12 15:40:00,118.77,118.87,118.64,118.65,163294.0,113.6068,113.7025,113.4825,113.4921,163294.0
2023-07-12 15:50:00,118.64,118.95,118.34,118.72,575151.0,113.4825,113.779,113.1955,113.559,575151.0
2023-07-13 09:30:00,119.89,120.82,119.88,120.74,345339.0,114.6782,115.5677,114.6686,115.4912,345339.0
2023-07-13 09:40:00,120.73,121.05,120.6,120.96,202907.0,115.4816,115.7877,115.3573,115.7016,202907.0
2023-07-13 09:50:00,120.96,120.96,120.54,120.81,83718.0,115.7016,115.7016,115.2999,115.5582,83718.0
2023-07-13 10:00:00,120.82,121.18,120.64,120.96,118193.0,115.5677,115.9121,115.3955,115.7016,118193.0
2023-07-13 10:10:00,120.96,120.96,120.73,120.77,66827.0,115.7016,115.7016,115.4816,115.5199,66827.0
2023-07-13 10:20:00,120.77,120.86,120.6,120.63,66677.0,115.5199,115.606,115.3573,115.386,66677.0
2023-07-13 10:30:00,120.62,120.82,120.56,120.82,70278.0,115.3764,115.5677,115.319,115.5677,70278.0
2023-07-13 10:40:00,120.82,120.83,120.28,120.52,64369.0,115.5677,115.5773,115.0512,115.2808,64369.0
2023-07-13 10:50:00,120.52,120.83,120.43,120.74,62637.0,115.2808,115.5773,115.1947,115.4912,62637.0
2023-07-13 11:00:00,120.75,120.99,120.73,120.93,51543.0,115.5008,115.7303,115.4816,115.6729,51543.0
2023-07-13 11:10:00,120.94,120.98,120.65,120.67,53426.0,115.6825,115.7208,115.4051,115.4242,53426.0
2023-07-13 11:20:00,120.66,120.66,120.42,120.51,158163.0,115.4147,115.4147,115.1851,115.2712,158163.0
2023-07-13 11:30:00,120.5,120.52,120.01,120.48,264871.0,115.2616,115.2808,114.7929,115.2425,264871.0
2023-07-13 11:40:00,120.47,120.71,120.4,120.62,37914.0,115.2329,115.4625,115.166,115.3764,37914.0
2023-07-13 11:50:00,120.61,120.98,120.61,120.95,49164.0,115.3669,115.7208,115.3669,115.6921,49164.0
2023-07-13 12:00:00,120.95,121.12,120.87,121.01,117101.0,115.6921,115.8547,115.6155,115.7495,117101.0
2023-07-13 12:10:00,121.02,121.26,120.99,121.26,58074.0,115.759,115.9886,115.7303,115.9886,58074.0
2023-07-13 12:20:00,121.26,121.38,121.08,121.11,66194.0,115.9886,116.1034,115.8164,115.8451,66194.0
2023-07-13 12:30:00,121.06,121.18,120.86,120.91,33007.0,115.7973,115.9121,115.606,115.6538,33007.0
2023-07-13 12:40:00,120.9,121.18,120.9,120.98,59037.0,115.6442,115.9121,115.6442,115.7208,59037.0
2023-07-13 12:50:00,120.99,121.28,120.98,121.27,39936.0,115.7303,116.0077,115.7208,115.9982,39936.0
2023-07-13 13:00:00,121.27,121.3,121.12,121.21,52050.0,115.9982,116.0269,115.8547,115.9408,52050.0
2023-07-13 13:10:00,121.21,121.35,121.12,121.28,35660.0,115.9408,116.0747,115.8547,116.0077,35660.0
2023-07-13 13:20:00,121.28,121.35,121.16,121.29,47190.0,116.0077,116.0747,115.8929,116.0173,47190.0
2023-07-13 13:30:00,121.29,121.42,121.29,121.42,32790.0,116.0173,116.1416,116.0173,116.1416,32790.0
2023-07-13 13:40:00,121.42,121.63,121.39,121.63,74667.0,116.1416,116.3425,116.1129,116.3425,74667.0
2023-07-13 13:50:00,121.64,121.64,121.42,121.62,69535.0,116.3521,116.3521,116.1416,116.3329,69535.0
2023-07-13 14:00:00,121.63,121.84,121.62,121.78,80699.0,116.3425,116.5434,116.3329,116.486,80699.0
2023-07-13 14:10:00,121.78,121.96,121.76,121.86,83552.0,116.486,116.6582,116.4669,116.5625,83552.0
2023-07-13 14:20:00,121.87,121.99,121.8,121.99,89855.0,116.5721,116.6869,116.5051,116.6869,89855.0
2023-07-13 14:30:00,121.99,122.28,121.97,122.08,154302.0,116.6869,116.9643,116.6677,116.7729,154302.0
2023-07-13 14:40:00,122.06,122.4,122.06,122.39,101817.0,116.7538,117.079,116.7538,117.0695,101817.0
2023-07-13 14:50:00,122.37,122.49,122.18,122.48,81385.0,117.0503,117.1651,116.8686,117.1556,81385.0
2023-07-13 15:00:00,122.48,122.69,122.38,122.64,110818.0,117.1556,117.3564,117.0599,117.3086,110818.0
2023-07-13 15:10:00,122.64,123.08,122.63,122.97,141305.0,117.3086,117.7295,117.299,117.6243,141305.0
2023-07-13 15:20:00,122.98,123.25,122.93,123.23,192472.0,117.6338,117.8921,117.586,117.873,192472.0
2023-07-13 15:30:00,123.23,123.42,123.04,123.25,218310.0,117.873,118.0547,117.6912,117.8921,218310.0
2023-07-13 15:40:00,123.23,123.36,122.94,122.99,295508.0,117.873,117.9973,117.5956,117.6434,295508.0
2023-07-13 15:50:00,122.99,123.27,122.98,123.13,686089.0,117.6434,117.9112,117.6338,117.7773,686089.0
2023-07-14 09:30:00,122.94,123.18,121.66,121.93,317626.0,117.5956,117.8251,116.3712,116.6295,317626.0
2023-07-14 09:40:00,121.95,122.17,121.13,121.86,153583.0,116.6486,116.859,115.8642,116.5625,153583.0
2023-07-14 09:50:00,121.97,122.25,121.69,122.25,109901.0,116.6677,116.9356,116.3999,116.9356,109901.0
2023-07-14 10:00:00,122.18,122.25,121.9,122.13,119222.0,116.8686,116.9356,116.6008,116.8208,119222.0
2023-07-14 10:10:00,122.15,122.41,122.0,122.05,95532.0,116.8399,117.0886,116.6964,116.7443,95532.0
2023-07-14 10:20:00,122.05,122.16,121.91,121.93,164494.0,116.7443,116.8495,116.6103,116.6295,164494.0
2023-07-14 10:30:00,121.93,122.16,121.49,121.92,213773.0,116.6295,116.8495,116.2086,116.6199,213773.0
2023-07-14 10:40:00,121.93,121.93,121.17,121.48,182948.0,116.6295,116.6295,115.9025,116.199,182948.0
2023-07-14 10:50:00,121.44,121.72,121.43,121.56,54028.0,116.1608,116.4286,116.1512,116.2756,54028.0
2023-07-14 11:00:00,121.56,121.74,121.5,121.55,40744.0,116.2756,116.4477,116.2182,116.266,40744.0
2023-07-14 11:10:00,121.53,121.69,121.47,121.67,47889.0,116.2469,116.3999,116.1895,116.3808,47889.0
2023-07-14 11:20:00,121.66,121.74,121.51,121.6,59455.0,116.3712,116.4477,116.2277,116.3138,59455.0
2023-07-14 11:30:00,121.61,121.77,121.53,121.72,58051.0,116.3234,116.4764,116.2469,116.4286,58051.0
2023-07-14 11:40:00,121.72,121.84,121.63,121.74,76566.0,116.4286,116.5434,116.3425,116.4477,76566.0
2023-07-14 11:50:00,121.76,122.08,121.7,122.07,84059.0,116.4669,116.7729,116.4095,116.7634,84059.0
2023-07-14 12:00:00,122.07,122.08,121.89,121.98,103931.0,116.7634,116.7729,116.5912,116.6773,103931.0
2023-07-14 12:10:00,121.98,122.13,121.9,122.05,62354.0,116.6773,116.8208,116.6008,116.7443,62354.0
2023-07-14 12:20:00,122.05,122.08,121.94,122.02,54355.0,116.7443,116.7729,116.639,116.7156,54355.0
2023-07-14 12:30:00,122.03,122.17,121.97,122.11,54366.0,116.7251,116.859,116.6677,116.8016,54366.0
2023-07-14 12:40:00,122.1,122.17,121.96,122.09,46047.0,116.7921,116.859,116.6582,116.7825,46047.0
2023-07-14 12:50:00,122.08,122.1,121.97,122.1,80521.0,116.7729,116.7921,116.6677,116.7921,80521.0
2023-07-14 13:00:00,122.11,122.14,121.75,121.98,134068.0,116.8016,116.8303,116.4573,116.6773,134068.0
2023-07-14 13:10:00,121.95,122.17,121.91,122.0,43618.0,116.6486,116.859,116.6103,116.6964,43618.0
2023-07-14 13:20:00,122.0,122.28,121.97,122.18,49638.0,116.6964,116.9643,116.6677,116.8686,49638.0
2023-07-14 13:30:00,122.18,122.35,122.1,122.33,64139.0,116.8686,117.0312,116.7921,117.0121,64139.0
2023-07-14 13:40:00,122.3,122.34,122.17,122.22,39841.0,116.9834,117.0216,116.859,116.9069,39841.0
2023-07-14 13:50:00,122.19,122.19,121.99,122.04,66795.0,116.8782,116.8782,116.6869,116.7347,66795.0
2023-07-14 14:00:00,122.04,122.2,121.99,122.2,40174.0,116.7347,116.8877,116.6869,116.8877,40174.0
2023-07-14 14:10:00,122.21,122.41,122.18,122.33,48336.0,116.8973,117.0886,116.8686,117.0121,48336.0
2023-07-14 14:20:00,122.34,122.35,121.99,122.1,50338.0,117.0216,117.0312,116.6869,116.7921,50338.0
2023-07-14 14:30:00,122.13,122.16,121.95,122.03,95695.0,116.8208,116.8495,116.6486,116.7251,95695.0
2023-07-14 14:40:00,122.03,122.1,121.94,122.08,66861.0,116.7251,116.7921,116.639,116.7729,66861.0
2023-07-14 14:50:00,122.03,122.33,122.0,122.22,109979.0,116.7251,117.0121,116.6964,116.9069,109979.0
2023-07-14 15:00:00,122.21,122.31,122.12,122.28,217830.0,116.8973,116.993,116.8112,116.9643,217830.0
2023-07-14 15:10:00,122.27,122.49,122.19,122.34,182945.0,116.9547,117.1651,116.8782,117.0216,182945.0
2023-07-14 15:20:00,122.35,122.43,122.26,122.41,220316.0,117.0312,117.1077,116.9451,117.0886,220316.0
2023-07-14 15:30:00,122.41,122.65,122.3,122.61,218733.0,117.0886,117.3182,116.9834,117.2799,218733.0
2023-07-14 15:40:00,122.61,122.65,122.35,122.35,164093.0,117.2799,117.3182,117.0312,117.0312,164093.0
2023-07-14 15:50:00,122.35,122.89,122.33,122.57,509446.0,117.0312,117.5477,117.0121,117.2416,509446.0
2023-07-17 09:30:00,122.23,122.94,121.41,121.42,172921.0,116.9164,117.5956,116.1321,116.1416,172921.0
2023-07-17 09:40:00,121.39,121.53,120.76,121.42,103883.0,116.1129,116.2469,115.5103,116.1416,103883.0
2023-07-17 09:50:00,121.45,121.81,121.25,121.49,126317.0,116.1703,116.5147,115.979,116.2086,126317.0
2023-07-17 10:00:00,121.52,121.7,121.18,121.33,100354.0,116.2373,116.4095,115.9121,116.0556,100354.0
2023-07-17 10:10:00,121.32,121.69,121.18,121.28,105031.0,116.046,116.3999,115.9121,116.0077,105031.0
2023-07-17 10:20:00,121.26,121.62,121.26,121.55,68646.0,115.9886,116.3329,115.9886,116.266,68646.0
2023-07-17 10:30:00,121.57,121.83,121.5,121.73,63407.0,116.2851,116.5338,116.2182,116.4382,63407.0
2023-07-17 10:40:00,121.73,122.29,121.73,122.22,84236.0,116.4382,116.9738,116.4382,116.9069,84236.0
2023-07-17 10:50:00,122.22,122.31,121.92,122.06,88353.0,116.9069,116.993,116.6199,116.7538,88353.0
2023-07-17 11:00:00,122.07,122.39,121.96,122.28,78170.0,116.7634,117.0695,116.6582,116.9643,78170.0
2023-07-17 11:10:00,122.29,122.52,122.19,122.36,79199.0,116.9738,117.1938,116.8782,117.0408,79199.0
2023-07-17 11:20:00,122.37,123.07,122.32,123.07,136478.0,117.0503,117.7199,117.0025,117.7199,136478.0
2023-07-17 11:30:00,123.07,123.14,123.0,123.04,82385.0,117.7199,117.7869,117.653,117.6912,82385.0
2023-07-17 11:40:00,123.05,123.34,123.03,123.31,59207.0,117.7008,117.9782,117.6817,117.9495,59207.0
2023-07-17 11:50:00,123.31,123.5,123.3,123.39,57743.0,117.9495,118.1312,117.9399,118.026,57743.0
2023-07-17 12:00:00,123.4,123.44,123.26,123.31,42929.0,118.0356,118.0738,117.9017,117.9495,42929.0
2023-07-17 12:10:00,123.3,123.42,123.24,123.3,41643.0,117.9399,118.0547,117.8825,117.9399,41643.0
2023-07-17 12:20:00,123.3,123.3,123.1,123.17,42347.0,117.9399,117.9399,117.7486,117.8156,42347.0
2023-07-17 12:30:00,123.15,123.21,123.01,123.04,44178.0,117.7964,117.8538,117.6625,117.6912,44178.0
2023-07-17 12:40:00,123.06,123.22,123.04,123.12,52422.0,117.7103,117.8634,117.6912,117.7677,52422.0
2023-07-17 12:50:00,123.14,123.21,123.1,123.19,33527.0,117.7869,117.8538,117.7486,117.8347,33527.0
2023-07-17 13:00:00,123.19,123.23,123.05,123.07,33887.0,117.8347,117.873,117.7008,117.7199,33887.0
2023-07-17 13:10:00,123.07,123.19,122.96,122.96,74271.0,117.7199,117.8347,117.6147,117.6147,74271.0
2023-07-17 13:20:00,122.96,122.98,122.82,122.84,37213.0,117.6147,117.6338,117.4808,117.4999,37213.0
2023-07-17 13:30:00,122.84,122.87,122.74,122.78,43264.0,117.4999,117.5286,117.4043,117.4425,43264.0
2023-07-17 13:40:00,122.78,123.08,122.78,123.08,45235.0,117.4425,117.7295,117.4425,117.7295,45235.0
2023-07-17 13:50:00,123.08,123.12,122.93,123.04,51342.0,117.7295,117.7677,117.586,117.6912,51342.0
2023-07-17 14:00:00,123.04,123.08,122.81,122.99,66150.0,117.6912,117.7295,117.4712,117.6434,66150.0
2023-07-17 14:10:00,122.99,123.06,122.89,123.04,37624.0,117.6434,117.7103,117.5477,117.6912,37624.0
2023-07-17 14:20:00,123.05,123.47,123.05,123.42,56040.0,117.7008,118.1025,117.7008,118.0547,56040.0
2023-07-17 14:30:00,123.4,123.48,123.27,123.3,39385.0,118.0356,118.1121,117.9112,117.9399,39385.0
2023-07-17 14:40:00,123.3,123.5,123.29,123.36,39174.0,117.9399,118.1312,117.9303,117.9973,39174.0
2023-07-17 14:50:00,123.37,123.59,123.27,123.5,61077.0,118.0069,118.2173,117.9112,118.1312,61077.0
2023-07-17 15:00:00,123.51,123.93,123.5,123.85,79132.0,118.1408,118.5425,118.1312,118.466,79132.0
2023-07-17 15:10:00,123.86,124.39,123.86,124.32,120926.0,118.4756,118.9825,118.4756,118.9156,120926.0
2023-07-17 15:20:00,124.34,124.46,124.08,124.22,118675.0,118.9347,119.0495,118.686,118.8199,118675.0
2023-07-17 15:30:00,124.22,124.22,123.74,123.77,90711.0,118.8199,118.8199,118.3608,118.3895,90711.0
2023-07-17 15:40:00,123.77,123.86,123.37,123.39,117702.0,118.3895,118.4756,118.0069,118.026,117702.0
2023-07-17 15:50:00,123.37,123.63,123.24,123.41,482668.0,118.0069,118.2556,117.8825,118.0451,482668.0
2023-07-18 09:30:00,122.32,122.99,122.22,122.43,169225.0,117.0025,117.6434,116.9069,117.1077,169225.0
2023-07-18 09:40:00,122.42,123.2,122.32,122.94,156769.0,117.0982,117.8443,117.0025,117.5956,156769.0
2023-07-18 09:50:00,122.96,123.08,122.54,122.73,94158.0,117.6147,117.7295,117.213,117.3947,94158.0
2023-07-18 10:00:00,122.77,122.78,122.47,122.7,79754.0,117.433,117.4425,117.146,117.366,79754.0
2023-07-18 10:10:00,122.71,122.96,122.34,122.55,114602.0,117.3756,117.6147,117.0216,117.2225,114602.0
2023-07-18 10:20:00,122.55,122.55,122.13,122.26,59235.0,117.2225,117.2225,116.8208,116.9451,59235.0
2023-07-18 10:30:00,122.26,122.31,121.7,121.75,69226.0,116.9451,116.993,116.4095,116.4573,69226.0
2023-07-18 10:40:00,121.71,122.07,121.64,122.06,62889.0,116.419,116.7634,116.3521,116.7538,62889.0
2023-07-18 10:50:00,122.05,122.08,121.79,121.8,59876.0,116.7443,116.7729,116.4956,116.5051,59876.0
2023-07-18 11:00:00,121.8,121.98,121.56,121.95,58454.0,116.5051,116.6773,116.2756,116.6486,58454.0
2023-07-18 11:10:00,121.96,122.15,121.91,122.02,52349.0,116.6582,116.8399,116.6103,116.7156,52349.0
2023-07-18 11:20:00,122.02,122.11,121.88,121.92,42225.0,116.7156,116.8016,116.5816,116.6199,42225.0
2023-07-18 11:30:00,121.89,121.89,121.45,121.62,105174.0,116.5912,116.5912,116.1703,116.3329,105174.0
2023-07-18 11:40:00,121.62,121.68,121.33,121.59,70718.0,116.3329,116.3903,116.0556,116.3043,70718.0
2023-07-18 11:50:00,121.61,121.85,121.48,121.82,68467.0,116.3234,116.5529,116.199,116.5243,68467.0
2023-07-18 12:00:00,121.84,121.96,121.44,121.5,159654.0,116.5434,116.6582,116.1608,116.2182,159654.0
2023-07-18 12:10:00,121.5,121.75,121.39,121.71,61147.0,116.2182,116.4573,116.1129,116.419,61147.0
2023-07-18 12:20:00,121.71,121.78,121.26,121.53,63541.0,116.419,116.486,115.9886,116.2469,63541.0
2023-07-18 12:30:00,121.52,121.54,121.32,121.46,46424.0,116.2373,116.2564,116.046,116.1799,46424.0
2023-07-18 12:40:00,121.45,121.62,121.33,121.58,98416.0,116.1703,116.3329,116.0556,116.2947,98416.0
2023-07-18 12:50:00,121.59,121.69,121.38,121.66,51186.0,116.3043,116.3999,116.1034,116.3712,51186.0
2023-07-18 13:00:00,121.66,121.92,121.61,121.78,91927.0,116.3712,116.6199,116.3234,116.486,91927.0
2023-07-18 13:10:00,121.79,122.01,121.61,121.85,75061.0,116.4956,116.706,116.3234,116.5529,75061.0
2023-07-18 13:20:00,121.84,121.9,121.74,121.79,52533.0,116.5434,116.6008,116.4477,116.4956,52533.0
2023-07-18 13:30:00,121.81,121.81,121.65,121.72,35218.0,116.5147,116.5147,116.3616,116.4286,35218.0
2023-07-18 13:40:00,121.72,122.12,121.69,122.12,67454.0,116.4286,116.8112,116.3999,116.8112,67454.0
2023-07-18 13:50:00,122.12,122.38,121.97,122.37,148334.0,116.8112,117.0599,116.6677,117.0503,148334.0
2023-07-18 14:00:00,122.38,122.63,122.28,122.61,147606.0,117.0599,117.299,116.9643,117.2799,147606.0
2023-07-18 14:10:00,122.62,122.78,122.61,122.76,61989.0,117.2895,117.4425,117.2799,117.4234,61989.0
2023-07-18 14:20:00,122.75,122.97,122.71,122.83,114094.0,117.4138,117.6243,117.3756,117.4903,114094.0
2023-07-18 14:30:00,122.84,122.94,122.69,122.71,59176.0,117.4999,117.5956,117.3564,117.3756,59176.0
2023-07-18 14:40:00,122.7,122.87,122.62,122.87,74281.0,117.366,117.5286,117.2895,117.5286,74281.0
2023-07-18 14:50:00,122.87,122.87,122.72,122.82,41167.0,117.5286,117.5286,117.3851,117.4808,41167.0
2023-07-18 15:00:00,122.82,122.89,122.62,122.82,80271.0,117.4808,117.5477,117.2895,117.4808,80271.0
2023-07-18 15:10:00,122.83,123.04,122.75,123.03,252727.0,117.4903,117.6912,117.4138,117.6817,252727.0
2023-07-18 15:20:00,123.03,123.17,122.88,123.14,119991.0,117.6817,117.8156,117.5382,117.7869,119991.0
2023-07-18 15:30:00,123.14,123.22,122.98,123.03,99988.0,117.7869,117.8634,117.6338,117.6817,99988.0
2023-07-18 15:40:00,123.04,123.23,123.0,123.1,125457.0,117.6912,117.873,117.653,117.7486,125457.0
2023-07-18 15:50:00,123.09,123.23,122.77,122.81,487688.0,117.739,117.873,117.433,117.4712,487688.0
2023-07-19 09:30:00,125.34,126.11,124.3,124.46,529453.0,119.8912,120.6278,118.8964,119.0495,529453.0
2023-07-19 09:40:00,124.48,125.3,124.46,124.87,173643.0,119.0686,119.853,119.0495,119.4417,173643.0
2023-07-19 09:50:00,124.86,125.4,124.8,125.21,153976.0,119.4321,119.9486,119.3747,119.7669,153976.0
2023-07-19 10:00:00,125.28,125.3,124.95,125.28,85967.0,119.8338,119.853,119.5182,119.8338,85967.0
2023-07-19 10:10:00,125.31,125.9,125.28,125.8,199370.0,119.8625,120.4269,119.8338,120.3312,199370.0
2023-07-19 10:20:00,125.79,126.53,125.78,126.21,284973.0,120.3217,121.0295,120.3121,120.7234,284973.0
2023-07-19 10:30:00,126.2,126.44,126.15,126.36,264616.0,120.7138,120.9434,120.666,120.8669,264616.0
2023-07-19 10:40:00,126.36,126.88,126.26,126.8,343162.0,120.8669,121.3643,120.7712,121.2878,343162.0
2023-07-19 10:50:00,126.79,127.1,126.41,126.49,292651.0,121.2782,121.5747,120.9147,120.9912,292651.0
2023-07-19 11:00:00,126.5,126.52,126.16,126.24,123418.0,121.0008,121.0199,120.6756,120.7521,123418.0
2023-07-19 11:10:00,126.25,126.45,126.13,126.42,80492.0,120.7617,120.953,120.6469,120.9243,80492.0
2023-07-19 11:20:00,126.42,126.55,126.27,126.37,81105.0,120.9243,121.0486,120.7808,120.8765,81105.0
2023-07-19 11:30:00,126.38,126.61,126.3,126.32,120164.0,120.886,121.106,120.8095,120.8286,120164.0
2023-07-19 11:40:00,126.32,126.43,126.26,126.26,113590.0,120.8286,120.9338,120.7712,120.7712,113590.0
2023-07-19 11:50:00,126.23,126.24,125.64,125.74,97762.0,120.7425,120.7521,120.1782,120.2738,97762.0
2023-07-19 12:00:00,125.74,125.77,125.26,125.45,77129.0,120.2738,120.3025,119.8147,119.9964,77129.0
2023-07-19 12:10:00,125.48,125.6,125.21,125.33,76065.0,120.0251,120.1399,119.7669,119.8817,76065.0
2023-07-19 12:20:00,125.33,125.34,124.82,124.9,120443.0,119.8817,119.8912,119.3938,119.4704,120443.0
2023-07-19 12:30:00,124.86,124.95,124.48,124.66,161179.0,119.4321,119.5182,119.0686,119.2408,161179.0
2023-07-19 12:40:00,124.65,124.9,124.61,124.87,42956.0,119.2312,119.4704,119.193,119.4417,42956.0
2023-07-19 12:50:00,124.86,125.29,124.84,125.29,46964.0,119.4321,119.8434,119.413,119.8434,46964.0
2023-07-19 13:00:00,125.29,125.34,124.81,124.98,48236.0,119.8434,119.8912,119.3843,119.5469,48236.0
2023-07-19 13:10:00,124.95,125.09,124.87,124.97,32638.0,119.5182,119.6521,119.4417,119.5373,32638.0
2023-07-19 13:20:00,124.97,125.06,124.89,125.02,29072.0,119.5373,119.6234,119.4608,119.5851,29072.0
2023-07-19 13:30:00,124.98,125.02,124.63,124.74,34224.0,119.5469,119.5851,119.2121,119.3173,34224.0
2023-07-19 13:40:00,124.7,125.05,124.7,124.96,53976.0,119.2791,119.6138,119.2791,119.5277,53976.0
2023-07-19 13:50:00,124.98,125.1,124.89,125.02,41156.0,119.5469,119.6617,119.4608,119.5851,41156.0
2023-07-19 14:00:00,125.01,125.01,124.57,124.61,74706.0,119.5756,119.5756,119.1547,119.193,74706.0
2023-07-19 14:10:00,124.6,124.62,124.36,124.52,41681.0,119.1834,119.2025,118.9538,119.1069,41681.0
2023-07-19 14:20:00,124.53,124.72,124.45,124.69,39696.0,119.1164,119.2982,119.0399,119.2695,39696.0
2023-07-19 14:30:00,124.7,125.09,124.66,125.07,48758.0,119.2791,119.6521,119.2408,119.633,48758.0
2023-07-19 14:40:00,125.06,125.26,125.04,125.24,46030.0,119.6234,119.8147,119.6043,119.7956,46030.0
2023-07-19 14:50:00,125.23,125.28,125.09,125.23,34468.0,119.786,119.8338,119.6521,119.786,34468.0
2023-07-19 15:00:00,125.22,125.37,125.22,125.32,50986.0,119.7764,119.9199,119.7764,119.8721,50986.0
2023-07-19 15:10:00,125.32,125.65,125.32,125.62,60565.0,119.8721,120.1878,119.8721,120.1591,60565.0
2023-07-19 15:20:00,125.62,125.7,125.5,125.51,94490.0,120.1591,120.2356,120.0443,120.0538,94490.0
2023-07-19 15:30:00,125.5,125.5,124.93,124.95,112095.0,120.0443,120.0443,119.4991,119.5182,112095.0
2023-07-19 15:40:00,124.95,124.98,124.67,124.7,123172.0,119.5182,119.5469,119.2504,119.2791,123172.0
2023-07-19 15:50:00,124.71,124.8,124.33,124.42,659571.0,119.2886,119.3747,118.9251,119.0112,659571.0
2023-07-20 09:30:00,123.52,124.6,123.43,123.67,255893.0,118.1503,119.1834,118.0643,118.2938,255893.0
2023-07-20 09:40:00,123.57,123.87,123.26,123.82,117521.0,118.1982,118.4851,117.9017,118.4373,117521.0
2023-07-20 09:50:00,123.78,124.24,123.1,123.2,94686.0,118.399,118.839,117.7486,117.8443,94686.0
2023-07-20 10:00:00,123.22,123.34,122.51,123.05,212865.0,117.8634,117.9782,117.1843,117.7008,212865.0
2023-07-20 10:10:00,123.08,123.61,123.03,123.35,58245.0,117.7295,118.2364,117.6817,117.9877,58245.0
2023-07-20 10:20:00,123.35,123.59,123.11,123.37,69695.0,117.9877,118.2173,117.7582,118.0069,69695.0
2023-07-20 10:30:00,123.35,123.41,123.03,123.03,136594.0,117.9877,118.0451,117.6817,117.6817,136594.0
2023-07-20 10:40:00,123.04,123.21,122.71,122.9,153121.0,117.6912,117.8538,117.3756,117.5573,153121.0
2023-07-20 10:50:00,122.91,123.23,122.77,123.13,169801.0,117.5669,117.873,117.433,117.7773,169801.0
2023-07-20 11:00:00,123.14,123.57,122.92,123.54,98901.0,117.7869,118.1982,117.5764,118.1695,98901.0
2023-07-20 11:10:00,123.56,123.67,123.43,123.54,82137.0,118.1886,118.2938,118.0643,118.1695,82137.0
2023-07-20 11:20:00,123.54,123.58,123.34,123.42,69025.0,118.1695,118.2077,117.9782,118.0547,69025.0
2023-07-20 11:30:00,123.42,123.89,123.37,123.82,66732.0,118.0547,118.5043,118.0069,118.4373,66732.0
2023-07-20 11:40:00,123.81,123.83,123.43,123.44,65496.0,118.4277,118.4469,118.0643,118.0738,65496.0
2023-07-20 11:50:00,123.44,123.67,123.37,123.43,56551.0,118.0738,118.2938,118.0069,118.0643,56551.0
2023-07-20 12:00:00,123.45,123.52,123.31,123.43,63247.0,118.0834,118.1503,117.9495,118.0643,63247.0
2023-07-20 12:10:00,123.42,123.49,123.23,123.27,52381.0,118.0547,118.1217,117.873,117.9112,52381.0
2023-07-20 12:20:00,123.27,123.28,122.83,122.86,76238.0,117.9112,117.9208,117.4903,117.519,76238.0
2023-07-20 12:30:00,122.87,122.91,122.46,122.48,67605.0,117.5286,117.5669,117.1364,117.1556,67605.0
2023-07-20 12:40:00,122.49,122.63,122.45,122.52,47808.0,117.1651,117.299,117.1269,117.1938,47808.0
2023-07-20 12:50:00,122.53,122.72,122.52,122.57,58362.0,117.2034,117.3851,117.1938,117.2416,58362.0
2023-07-20 13:00:00,122.57,122.76,122.48,122.65,50106.0,117.2416,117.4234,117.1556,117.3182,50106.0
2023-07-20 13:10:00,122.65,122.91,122.57,122.62,61556.0,117.3182,117.5669,117.2416,117.2895,61556.0
2023-07-20 13:20:00,122.62,123.01,122.59,123.0,55178.0,117.2895,117.6625,117.2608,117.653,55178.0
2023-07-20 13:30:00,122.99,123.04,122.89,122.96,55748.0,117.6434,117.6912,117.5477,117.6147,55748.0
2023-07-20 13:40:00,122.95,123.05,122.72,122.73,45368.0,117.6051,117.7008,117.3851,117.3947,45368.0
2023-07-20 13:50:00,122.72,122.85,122.29,122.31,71266.0,117.3851,117.5095,116.9738,116.993,71266.0
2023-07-20 14:00:00,122.31,122.36,122.04,122.28,99553.0,116.993,117.0408,116.7347,116.9643,99553.0
2023-07-20 14:10:00,122.28,122.31,121.95,121.98,96470.0,116.9643,116.993,116.6486,116.6773,96470.0
2023-07-20 14:20:00,121.96,121.96,121.46,121.46,89132.0,116.6582,116.6582,116.1799,116.1799,89132.0
2023-07-20 14:30:00,121.46,121.98,121.45,121.88,114172.0,116.1799,116.6773,116.1703,116.5816,114172.0
2023-07-20 14:40:00,121.89,121.95,121.53,121.59,69227.0,116.5912,116.6486,116.2469,116.3043,69227.0
2023-07-20 14:50:00,121.58,121.71,121.32,121.32,71232.0,116.2947,116.419,116.046,116.046,71232.0
2023-07-20 15:00:00,121.33,121.37,120.81,120.82,184384.0,116.0556,116.0938,115.5582,115.5677,184384.0
2023-07-20 15:10:00,120.83,120.93,120.41,120.41,142855.0,115.5773,115.6729,115.1755,115.1755,142855.0
2023-07-20 15:20:00,120.39,120.53,120.22,120.37,188248.0,115.1564,115.2903,114.9938,115.1373,188248.0
2023-07-20 15:30:00,120.36,121.23,120.35,121.02,261531.0,115.1277,115.9599,115.1182,115.759,261531.0
2023-07-20 15:40:00,121.02,121.21,120.85,120.96,204785.0,115.759,115.9408,115.5964,115.7016,204785.0
2023-07-20 15:50:00,120.96,121.22,120.6,120.71,764762.0,115.7016,115.9503,115.3573,115.4625,764762.0
2023-07-21 09:30:00,122.19,123.34,121.82,122.69,387892.0,116.8782,117.9782,116.5243,117.3564,387892.0
2023-07-21 09:40:00,122.67,122.87,121.9,122.02,131712.0,117.3373,117.5286,116.6008,116.7156,131712.0
2023-07-21 09:50:00,122.01,122.19,121.52,121.87,138747.0,116.706,116.8782,116.2373,116.5721,138747.0
2023-07-21 10:00:00,121.92,121.98,121.38,121.95,102286.0,116.6199,116.6773,116.1034,116.6486,102286.0
2023-07-21 10:10:00,121.95,122.31,121.95,122.18,96952.0,116.6486,116.993,116.6486,116.8686,96952.0
2023-07-21 10:20:00,122.17,122.24,121.66,121.7,76335.0,116.859,116.926,116.3712,116.4095,76335.0
2023-07-21 10:30:00,121.66,121.97,121.58,121.58,83088.0,116.3712,116.6677,116.2947,116.2947,83088.0
2023-07-21 10:40:00,121.57,122.05,121.51,121.82,54902.0,116.2851,116.7443,116.2277,116.5243,54902.0
2023-07-21 10:50:00,121.85,122.02,121.78,121.95,74027.0,116.5529,116.7156,116.486,116.6486,74027.0
2023-07-21 11:00:00,121.97,122.94,121.96,122.91,218451.0,116.6677,117.5956,116.6582,117.5669,218451.0
2023-07-21 11:10:00,122.92,123.35,122.87,123.16,220137.0,117.5764,117.9877,117.5286,117.806,220137.0
2023-07-21 11:20:00,123.13,123.91,123.1,123.63,192794.0,117.7773,118.5234,117.7486,118.2556,192794.0
2023-07-21 11:30:00,123.63,123.79,123.41,123.73,109397.0,118.2556,118.4086,118.0451,118.3512,109397.0
2023-07-21 11:40:00,123.72,123.94,123.37,123.92,71558.0,118.3417,118.5521,118.0069,118.533,71558.0
2023-07-21 11:50:00,123.94,124.31,123.74,124.31,237992.0,118.5521,118.906,118.3608,118.906,237992.0
2023-07-21 12:00:00,124.32,124.47,124.04,124.35,137968.0,118.9156,119.0591,118.6477,118.9443,137968.0
2023-07-21 12:10:00,124.36,125.25,124.36,125.24,584373.0,118.9538,119.8051,118.9538,119.7956,584373.0
2023-07-21 12:20:00,125.21,125.93,125.11,125.15,749715.0,119.7669,120.4556,119.6712,119.7095,749715.0
2023-07-21 12:30:00,125.13,125.49,124.82,124.97,443613.0,119.6904,120.0347,119.3938,119.5373,443613.0
2023-07-21 12:40:00,124.94,125.62,124.54,125.62,194533.0,119.5086,120.1591,119.126,120.1591,194533.0
2023-07-21 12:50:00,125.61,125.8,125.2,125.29,441572.0,120.1495,120.3312,119.7573,119.8434,441572.0
2023-07-21 13:00:00,125.29,125.42,125.2,125.28,103513.0,119.8434,119.9678,119.7573,119.8338,103513.0
2023-07-21 13:10:00,125.29,125.59,125.27,125.46,83567.0,119.8434,120.1304,119.8243,120.006,83567.0
2023-07-21 13:20:00,125.45,125.88,125.32,125.83,95337.0,119.9964,120.4078,119.8721,120.3599,95337.0
2023-07-21 13:30:00,125.82,126.29,125.8,126.26,197481.0,120.3504,120.7999,120.3312,120.7712,197481.0
2023-07-21 13:40:00,126.27,126.46,126.09,126.23,139669.0,120.7808,120.9625,120.6086,120.7425,139669.0
2023-07-21 13:50:00,126.23,126.66,126.2,126.53,122694.0,120.7425,121.1538,120.7138,121.0295,122694.0
2023-07-21 14:00:00,126.52,126.52,125.43,125.44,118168.0,121.0199,121.0199,119.9773,119.9869,118168.0
2023-07-21 14:10:00,125.45,125.66,125.09,125.32,145815.0,119.9964,120.1973,119.6521,119.8721,145815.0
2023-07-21 14:20:00,125.33,125.62,125.24,125.6,90748.0,119.8817,120.1591,119.7956,120.1399,90748.0
2023-07-21 14:30:00,125.62,125.82,125.44,125.61,131685.0,120.1591,120.3504,119.9869,120.1495,131685.0
2023-07-21 14:40:00,125.62,125.9,125.57,125.86,80217.0,120.1591,120.4269,120.1112,120.3886,80217.0
2023-07-21 14:50:00,125.86,125.89,125.48,125.55,76287.0,120.3886,120.4173,120.0251,120.0921,76287.0
2023-07-21 15:00:00,125.54,125.54,125.04,125.07,124736.0,120.0825,120.0825,119.6043,119.633,124736.0
2023-07-21 15:10:00,125.04,125.27,124.89,125.27,158385.0,119.6043,119.8243,119.4608,119.8243,158385.0
2023-07-21 15:20:00,125.26,125.34,125.04,125.24,131502.0,119.8147,119.8912,119.6043,119.7956,131502.0
2023-07-21 15:30:00,125.25,125.51,125.2,125.38,117683.0,119.8051,120.0538,119.7573,119.9295,117683.0
2023-07-21 15:40:00,125.4,125.44,125.01,125.09,207370.0,119.9486,119.9869,119.5756,119.6521,207370.0
2023-07-21 15:50:00,125.06,125.67,124.49,124.71,815844.0,119.6234,120.2069,119.0782,119.2886,815844.0
2023-07-24 09:30:00,124.75,125.6,124.5,124.5,214437.0,119.3269,120.1399,119.0877,119.0877,214437.0
2023-07-24 09:40:00,124.57,124.92,123.8,124.32,215680.0,119.1547,119.4895,118.4182,118.9156,215680.0
2023-07-24 09:50:00,124.37,124.37,123.46,123.89,132411.0,118.9634,118.9634,118.093,118.5043,132411.0
2023-07-24 10:00:00,123.89,124.03,123.53,123.68,135614.0,118.5043,118.6382,118.1599,118.3034,135614.0
2023-07-24 10:10:00,123.68,124.41,123.64,124.18,73893.0,118.3034,119.0017,118.2651,118.7817,73893.0
2023-07-24 10:20:00,124.2,124.31,123.85,124.19,73693.0,118.8008,118.906,118.466,118.7912,73693.0
2023-07-24 10:30:00,124.22,124.38,123.85,124.12,101452.0,118.8199,118.973,118.466,118.7243,101452.0
2023-07-24 10:40:00,124.13,124.58,124.12,124.46,71156.0,118.7338,119.1643,118.7243,119.0495,71156.0
2023-07-24 10:50:00,124.5,124.54,124.15,124.31,44320.0,119.0877,119.126,118.753,118.906,44320.0
2023-07-24 11:00:00,124.34,124.37,123.63,123.72,113467.0,118.9347,118.9634,118.2556,118.3417,113467.0
2023-07-24 11:10:00,123.67,123.96,123.67,123.9,95623.0,118.2938,118.5712,118.2938,118.5138,95623.0
2023-07-24 11:20:00,123.89,124.01,123.63,123.68,103655.0,118.5043,118.619,118.2556,118.3034,103655.0
2023-07-24 11:30:00,123.67,123.75,123.26,123.3,110474.0,118.2938,118.3704,117.9017,117.9399,110474.0
2023-07-24 11:40:00,123.31,123.4,123.17,123.39,106727.0,117.9495,118.0356,117.8156,118.026,106727.0
2023-07-24 11:50:00,123.41,123.71,123.39,123.71,58519.0,118.0451,118.3321,118.026,118.3321,58519.0
2023-07-24 12:00:00,123.73,123.84,123.62,123.81,51828.0,118.3512,118.4564,118.246,118.4277,51828.0
2023-07-24 12:10:00,123.8,124.0,123.76,123.94,42552.0,118.4182,118.6095,118.3799,118.5521,42552.0
2023-07-24 12:20:00,123.92,124.34,123.86,124.29,40091.0,118.533,118.9347,118.4756,118.8869,40091.0
2023-07-24 12:30:00,124.3,124.44,124.22,124.28,65158.0,118.8964,119.0304,118.8199,118.8773,65158.0
2023-07-24 12:40:00,124.26,124.36,124.18,124.31,36692.0,118.8582,118.9538,118.7817,118.906,36692.0
2023-07-24 12:50:00,124.29,124.58,124.15,124.51,53766.0,118.8869,119.1643,118.753,119.0973,53766.0
2023-07-24 13:00:00,124.5,124.51,124.29,124.5,39161.0,119.0877,119.0973,118.8869,119.0877,39161.0
2023-07-24 13:10:00,124.5,124.67,124.39,124.42,55706.0,119.0877,119.2504,118.9825,119.0112,55706.0
2023-07-24 13:20:00,124.43,124.53,124.37,124.45,35854.0,119.0208,119.1164,118.9634,119.0399,35854.0
2023-07-24 13:30:00,124.47,124.47,124.2,124.34,36926.0,119.0591,119.0591,118.8008,118.9347,36926.0
2023-07-24 13:40:00,124.35,124.59,124.34,124.54,61764.0,118.9443,119.1738,118.9347,119.126,61764.0
2023-07-24 13:50:00,124.55,124.58,124.35,124.46,65258.0,119.1356,119.1643,118.9443,119.0495,65258.0
2023-07-24 14:00:00,124.47,124.64,124.43,124.56,45839.0,119.0591,119.2217,119.0208,119.1451,45839.0
2023-07-24 14:10:00,124.57,124.88,124.52,124.8,201428.0,119.1547,119.4512,119.1069,119.3747,201428.0
2023-07-24 14:20:00,124.84,124.99,124.78,124.94,114889.0,119.413,119.5564,119.3556,119.5086,114889.0
2023-07-24 14:30:00,124.93,124.94,124.62,124.67,42522.0,119.4991,119.5086,119.2025,119.2504,42522.0
2023-07-24 14:40:00,124.68,124.72,124.43,124.57,37442.0,119.2599,119.2982,119.0208,119.1547,37442.0
2023-07-24 14:50:00,124.57,124.6,124.44,124.44,34791.0,119.1547,119.1834,119.0304,119.0304,34791.0
2023-07-24 15:00:00,124.45,124.53,124.35,124.38,42012.0,119.0399,119.1164,118.9443,118.973,42012.0
2023-07-24 15:10:00,124.39,124.41,124.18,124.18,45335.0,118.9825,119.0017,118.7817,118.7817,45335.0
2023-07-24 15:20:00,124.21,124.21,123.83,123.84,63945.0,118.8104,118.8104,118.4469,118.4564,63945.0
2023-07-24 15:30:00,123.85,124.2,123.82,124.08,95307.0,118.466,118.8008,118.4373,118.686,95307.0
2023-07-24 15:40:00,124.07,124.25,124.03,124.1,81207.0,118.6764,118.8486,118.6382,118.7051,81207.0
2023-07-24 15:50:00,124.11,124.15,123.89,124.12,460064.0,118.7147,118.753,118.5043,118.7243,460064.0
2023-07-25 09:30:00,124.34,125.48,124.2,125.2,163355.0,118.9347,120.0251,118.8008,119.7573,163355.0
2023-07-25 09:40:00,125.25,125.45,124.94,125.02,159543.0,119.8051,119.9964,119.5086,119.5851,159543.0
2023-07-25 09:50:00,125.05,125.28,124.78,125.2,88723.0,119.6138,119.8338,119.3556,119.7573,88723.0
2023-07-25 10:00:00,125.22,125.7,125.03,125.33,132733.0,119.7764,120.2356,119.5947,119.8817,132733.0
2023-07-25 10:10:00,125.34,125.66,125.16,125.39,69821.0,119.8912,120.1973,119.7191,119.9391,69821.0
2023-07-25 10:20:00,125.38,125.61,125.12,125.12,78935.0,119.9295,120.1495,119.6808,119.6808,78935.0
2023-07-25 10:30:00,125.11,125.25,124.81,125.14,71591.0,119.6712,119.8051,119.3843,119.6999,71591.0
2023-07-25 10:40:00,125.14,125.49,125.08,125.34,151578.0,119.6999,120.0347,119.6425,119.8912,151578.0
2023-07-25 10:50:00,125.35,125.37,125.03,125.26,79430.0,119.9008,119.9199,119.5947,119.8147,79430.0
2023-07-25 11:00:00,125.25,125.3,125.04,125.1,50491.0,119.8051,119.853,119.6043,119.6617,50491.0
2023-07-25 11:10:00,125.12,125.34,125.08,125.33,36921.0,119.6808,119.8912,119.6425,119.8817,36921.0
2023-07-25 11:20:00,125.34,125.53,125.31,125.53,101960.0,119.8912,120.073,119.8625,120.073,101960.0
2023-07-25 11:30:00,125.56,125.66,125.43,125.63,50846.0,120.1017,120.1973,119.9773,120.1686,50846.0
2023-07-25 11:40:00,125.64,125.98,125.61,125.89,71383.0,120.1782,120.5034,120.1495,120.4173,71383.0
2023-07-25 11:50:00,125.88,125.88,125.53,125.65,52410.0,120.4078,120.4078,120.073,120.1878,52410.0
2023-07-25 12:00:00,125.65,125.65,125.2,125.33,50056.0,120.1878,120.1878,119.7573,119.8817,50056.0
2023-07-25 12:10:00,125.33,125.34,124.97,125.12,81022.0,119.8817,119.8912,119.5373,119.6808,81022.0
2023-07-25 12:20:00,125.11,125.18,124.82,124.88,129192.0,119.6712,119.7382,119.3938,119.4512,129192.0
2023-07-25 12:30:00,124.88,125.02,124.77,125.01,111509.0,119.4512,119.5851,119.346,119.5756,111509.0
2023-07-25 12:40:00,125.0,125.0,124.77,124.83,97389.0,119.566,119.566,119.346,119.4034,97389.0
2023-07-25 12:50:00,124.85,125.09,124.85,124.95,40670.0,119.4225,119.6521,119.4225,119.5182,40670.0
2023-07-25 13:00:00,124.96,125.15,124.87,124.96,46139.0,119.5277,119.7095,119.4417,119.5277,46139.0
2023-07-25 13:10:00,124.98,125.16,124.96,125.13,40127.0,119.5469,119.7191,119.5277,119.6904,40127.0
2023-07-25 13:20:00,125.11,125.21,125.04,125.09,31928.0,119.6712,119.7669,119.6043,119.6521,31928.0
2023-07-25 13:30:00,125.1,125.18,125.0,125.09,34364.0,119.6617,119.7382,119.566,119.6521,34364.0
2023-07-25 13:40:00,125.07,125.14,124.96,125.0,28511.0,119.633,119.6999,119.5277,119.566,28511.0
2023-07-25 13:50:00,125.0,125.09,124.95,125.05,32107.0,119.566,119.6521,119.5182,119.6138,32107.0
2023-07-25 14:00:00,125.04,125.06,124.92,124.99,42694.0,119.6043,119.6234,119.4895,119.5564,42694.0
2023-07-25 14:10:00,124.97,125.12,124.94,125.12,38552.0,119.5373,119.6808,119.5086,119.6808,38552.0
2023-07-25 14:20:00,125.11,125.35,125.11,125.31,67242.0,119.6712,119.9008,119.6712,119.8625,67242.0
2023-07-25 14:30:00,125.3,125.59,125.3,125.55,77338.0,119.853,120.1304,119.853,120.0921,77338.0
2023-07-25 14:40:00,125.54,125.67,125.46,125.48,46733.0,120.0825,120.2069,120.006,120.0251,46733.0
2023-07-25 14:50:00,125.46,125.59,125.11,125.16,50659.0,120.006,120.1304,119.6712,119.7191,50659.0
2023-07-25 15:00:00,125.17,125.58,125.1,125.54,50659.0,119.7286,120.1208,119.6617,120.0825,50659.0
2023-07-25 15:10:00,125.53,125.73,125.42,125.43,77149.0,120.073,120.2643,119.9678,119.9773,77149.0
2023-07-25 15:20:00,125.44,125.61,125.25,125.29,83805.0,119.9869,120.1495,119.8051,119.8434,83805.0
2023-07-25 15:30:00,125.3,125.38,125.12,125.35,91646.0,119.853,119.9295,119.6808,119.9008,91646.0
2023-07-25 15:40:00,125.33,125.35,125.09,125.24,103097.0,119.8817,119.9008,119.6521,119.7956,103097.0
2023-07-25 15:50:00,125.21,125.36,125.02,125.03,352420.0,119.7669,119.9104,119.5851,119.5947,352420.0
2023-07-26 09:30:00,123.34,123.6,122.34,123.6,386997.0,117.9782,118.2269,117.0216,118.2269,386997.0
2023-07-26 09:40:00,123.61,124.34,123.59,124.16,73392.0,118.2364,118.9347,118.2173,118.7625,73392.0
2023-07-26 09:50:00,124.08,124.12,123.8,124.07,51923.0,118.686,118.7243,118.4182,118.6764,51923.0
2023-07-26 10:00:00,124.08,124.26,123.8,124.2,71310.0,118.686,118.8582,118.4182,118.8008,71310.0
2023-07-26 10:10:00,124.2,124.6,124.18,124.4,62187.0,118.8008,119.1834,118.7817,118.9921,62187.0
2023-07-26 10:20:00,124.4,124.51,124.2,124.3,46536.0,118.9921,119.0973,118.8008,118.8964,46536.0
2023-07-26 10:30:00,124.3,124.44,123.87,123.96,53073.0,118.8964,119.0304,118.4851,118.5712,53073.0
2023-07-26 10:40:00,123.97,123.97,123.64,123.77,60973.0,118.5808,118.5808,118.2651,118.3895,60973.0
2023-07-26 10:50:00,123.8,123.86,123.11,123.26,65320.0,118.4182,118.4756,117.7582,117.9017,65320.0
2023-07-26 11:00:00,123.21,123.21,122.9,123.12,55001.0,117.8538,117.8538,117.5573,117.7677,55001.0
2023-07-26 11:10:00,123.13,123.13,122.73,122.78,58775.0,117.7773,117.7773,117.3947,117.4425,58775.0
2023-07-26 11:20:00,122.78,122.89,122.6,122.72,66730.0,117.4425,117.5477,117.2703,117.3851,66730.0
2023-07-26 11:30:00,122.69,123.0,122.68,122.95,58288.0,117.3564,117.653,117.3469,117.6051,58288.0
2023-07-26 11:40:00,122.96,123.21,122.88,123.17,50276.0,117.6147,117.8538,117.5382,117.8156,50276.0
2023-07-26 11:50:00,123.14,123.31,123.14,123.29,29479.0,117.7869,117.9495,117.7869,117.9303,29479.0
2023-07-26 12:00:00,123.29,123.39,123.13,123.33,22648.0,117.9303,118.026,117.7773,117.9686,22648.0
2023-07-26 12:10:00,123.36,123.6,123.36,123.51,25945.0,117.9973,118.2269,117.9973,118.1408,25945.0
2023-07-26 12:20:00,123.51,123.54,123.19,123.32,31442.0,118.1408,118.1695,117.8347,117.959,31442.0
2023-07-26 12:30:00,123.34,123.42,123.16,123.22,35067.0,117.9782,118.0547,117.806,117.8634,35067.0
2023-07-26 12:40:00,123.21,123.49,123.18,123.24,53074.0,117.8538,118.1217,117.8251,117.8825,53074.0
2023-07-26 12:50:00,123.24,123.26,122.95,123.13,35728.0,117.8825,117.9017,117.6051,117.7773,35728.0
2023-07-26 13:00:00,123.15,123.4,123.08,123.39,70491.0,117.7964,118.0356,117.7295,118.026,70491.0
2023-07-26 13:10:00,123.39,123.52,123.39,123.47,27425.0,118.026,118.1503,118.026,118.1025,27425.0
2023-07-26 13:20:00,123.48,123.5,123.23,123.38,38889.0,118.1121,118.1312,117.873,118.0164,38889.0
2023-07-26 13:30:00,123.36,123.51,123.31,123.51,28999.0,117.9973,118.1408,117.9495,118.1408,28999.0
2023-07-26 13:40:00,123.5,123.62,123.45,123.61,22660.0,118.1312,118.246,118.0834,118.2364,22660.0
2023-07-26 13:50:00,123.61,123.66,123.53,123.54,34594.0,118.2364,118.2843,118.1599,118.1695,34594.0
2023-07-26 14:00:00,123.52,124.08,123.38,124.06,68130.0,118.1503,118.686,118.0164,118.6669,68130.0
2023-07-26 14:10:00,124.05,124.24,123.9,124.03,36019.0,118.6573,118.839,118.5138,118.6382,36019.0
2023-07-26 14:20:00,124.01,124.07,123.65,123.79,27710.0,118.619,118.6764,118.2747,118.4086,27710.0
2023-07-26 14:30:00,123.81,124.88,123.75,124.87,52205.0,118.4277,119.4512,118.3704,119.4417,52205.0
2023-07-26 14:40:00,124.87,125.24,124.53,124.6,138237.0,119.4417,119.7956,119.1164,119.1834,138237.0
2023-07-26 14:50:00,124.63,124.79,124.3,124.56,68246.0,119.2121,119.3651,118.8964,119.1451,68246.0
2023-07-26 15:00:00,124.53,124.65,123.2,123.38,53383.0,119.1164,119.2312,117.8443,118.0164,53383.0
2023-07-26 15:10:00,123.32,123.6,123.05,123.3,59223.0,117.959,118.2269,117.7008,117.9399,59223.0
2023-07-26 15:20:00,123.27,123.85,123.27,123.74,61284.0,117.9112,118.466,117.9112,118.3608,61284.0
2023-07-26 15:30:00,123.73,124.02,123.56,124.01,59706.0,118.3512,118.6286,118.1886,118.619,59706.0
2023-07-26 15:40:00,124.04,124.56,124.03,124.18,99418.0,118.6477,119.1451,118.6382,118.7817,99418.0
2023-07-26 15:50:00,124.18,124.2,123.62,124.03,425245.0,118.7817,118.8008,118.246,118.6382,425245.0
2023-07-27 09:30:00,126.41,127.77,126.4,127.15,286403.0,120.9147,122.2156,120.9052,121.6225,286403.0
2023-07-27 09:40:00,127.19,127.49,126.92,127.24,148721.0,121.6608,121.9478,121.4025,121.7086,148721.0
2023-07-27 09:50:00,127.25,127.37,126.92,127.12,80274.0,121.7182,121.833,121.4025,121.5939,80274.0
2023-07-27 10:00:00,127.21,127.21,126.5,126.71,79025.0,121.6799,121.6799,121.0008,121.2017,79025.0
2023-07-27 10:10:00,126.68,126.95,126.56,126.58,58273.0,121.173,121.4312,121.0582,121.0773,58273.0
2023-07-27 10:20:00,126.58,126.6,125.96,126.01,60194.0,121.0773,121.0965,120.4843,120.5321,60194.0
2023-07-27 10:30:00,125.99,126.2,125.89,126.14,65867.0,120.513,120.7138,120.4173,120.6565,65867.0
2023-07-27 10:40:00,126.12,126.55,126.0,126.3,81186.0,120.6373,121.0486,120.5225,120.8095,81186.0
2023-07-27 10:50:00,126.3,126.33,125.79,125.92,139561.0,120.8095,120.8382,120.3217,120.446,139561.0
2023-07-27 11:00:00,125.94,126.51,125.93,126.26,57747.0,120.4651,121.0104,120.4556,120.7712,57747.0
2023-07-27 11:10:00,126.26,126.44,126.08,126.39,64046.0,120.7712,120.9434,120.5991,120.8956,64046.0
2023-07-27 11:20:00,126.37,126.58,126.29,126.48,98941.0,120.8765,121.0773,120.7999,120.9817,98941.0
2023-07-27 11:30:00,126.5,126.68,126.48,126.66,59981.0,121.0008,121.173,120.9817,121.1538,59981.0
2023-07-27 11:40:00,126.66,126.68,126.2,126.25,50419.0,121.1538,121.173,120.7138,120.7617,50419.0
2023-07-27 11:50:00,126.26,126.37,126.05,126.16,66721.0,120.7712,120.8765,120.5704,120.6756,66721.0
2023-07-27 12:00:00,126.13,126.8,126.06,126.77,119437.0,120.6469,121.2878,120.5799,121.2591,119437.0
2023-07-27 12:10:00,126.79,126.88,126.58,126.66,53303.0,121.2782,121.3643,121.0773,121.1538,53303.0
2023-07-27 12:20:00,126.65,126.91,126.57,126.89,49180.0,121.1443,121.393,121.0678,121.3738,49180.0
2023-07-27 12:30:00,126.89,126.92,126.69,126.81,67104.0,121.3738,121.4025,121.1825,121.2973,67104.0
2023-07-27 12:40:00,126.82,126.95,126.71,126.88,65140.0,121.3069,121.4312,121.2017,121.3643,65140.0
2023-07-27 12:50:00,126.86,126.86,126.61,126.77,43431.0,121.3452,121.3452,121.106,121.2591,43431.0
2023-07-27 13:00:00,126.77,126.82,126.03,126.43,82340.0,121.2591,121.3069,120.5512,120.9338,82340.0
2023-07-27 13:10:00,126.41,126.5,125.96,126.12,75563.0,120.9147,121.0008,120.4843,120.6373,75563.0
2023-07-27 13:20:00,126.12,126.18,125.89,125.97,60006.0,120.6373,120.6947,120.4173,120.4938,60006.0
2023-07-27 13:30:00,125.92,125.98,125.6,125.64,55858.0,120.446,120.5034,120.1399,120.1782,55858.0
2023-07-27 13:40:00,125.64,125.89,125.59,125.79,67275.0,120.1782,120.4173,120.1304,120.3217,67275.0
2023-07-27 13:50:00,125.79,126.09,125.69,126.0,127583.0,120.3217,120.6086,120.226,120.5225,127583.0
2023-07-27 14:00:00,125.98,126.19,125.8,125.91,138875.0,120.5034,120.7043,120.3312,120.4365,138875.0
2023-07-27 14:10:00,125.92,125.92,125.47,125.65,122271.0,120.446,120.446,120.0156,120.1878,122271.0
2023-07-27 14:20:00,125.67,125.8,125.21,125.43,209122.0,120.2069,120.3312,119.7669,119.9773,209122.0
2023-07-27 14:30:00,125.38,125.59,124.92,125.08,170280.0,119.9295,120.1304,119.4895,119.6425,170280.0
2023-07-27 14:40:00,125.09,125.55,125.02,125.47,124836.0,119.6521,120.0921,119.5851,120.0156,124836.0
2023-07-27 14:50:00,125.47,125.54,125.1,125.12,195073.0,120.0156,120.0825,119.6617,119.6808,195073.0
2023-07-27 15:00:00,125.1,125.56,125.07,125.55,142613.0,119.6617,120.1017,119.633,120.0921,142613.0
2023-07-27 15:10:00,125.57,126.03,125.57,126.0,144488.0,120.1112,120.5512,120.1112,120.5225,144488.0
2023-07-27 15:20:00,126.0,126.05,125.48,125.64,97335.0,120.5225,120.5704,120.0251,120.1782,97335.0
2023-07-27 15:30:00,125.64,125.8,125.38,125.52,129093.0,120.1782,120.3312,119.9295,120.0634,129093.0
2023-07-27 15:40:00,125.53,125.58,125.32,125.45,199852.0,120.073,120.1208,119.8721,119.9964,199852.0
2023-07-27 15:50:00,125.49,126.11,125.44,125.88,730529.0,120.0347,120.6278,119.9869,120.4078,730529.0
2023-07-28 09:30:00,128.3,128.65,127.56,128.0,298767.0,122.7226,123.0573,122.0147,122.4356,298767.0
2023-07-28 09:40:00,127.95,128.82,127.9,128.54,226843.0,122.3878,123.2199,122.3399,122.9521,226843.0
2023-07-28 09:50:00,128.53,128.88,128.4,128.5,205422.0,122.9426,123.2773,122.8182,122.9139,205422.0
2023-07-28 10:00:00,128.52,129.06,128.52,128.78,204699.0,122.933,123.4495,122.933,123.1817,204699.0
2023-07-28 10:10:00,128.77,129.26,128.72,129.17,155504.0,123.1721,123.6408,123.1243,123.5547,155504.0
2023-07-28 10:20:00,129.21,129.21,128.56,128.8,134363.0,123.593,123.593,122.9713,123.2008,134363.0
2023-07-28 10:30:00,128.8,129.47,128.8,128.95,135382.0,123.2008,123.8417,123.2008,123.3443,135382.0
2023-07-28 10:40:00,128.96,129.14,128.75,129.1,120796.0,123.3539,123.526,123.153,123.4878,120796.0
2023-07-28 10:50:00,129.07,129.14,128.59,128.82,109466.0,123.4591,123.526,122.9999,123.2199,109466.0
2023-07-28 11:00:00,128.83,128.98,128.68,128.89,125711.0,123.2295,123.373,123.086,123.2869,125711.0
2023-07-28 11:10:00,128.9,129.17,128.82,129.07,87541.0,123.2965,123.5547,123.2199,123.4591,87541.0
2023-07-28 11:20:00,129.08,129.38,129.02,129.09,92086.0,123.4686,123.7556,123.4113,123.4782,92086.0
2023-07-28 11:30:00,129.09,129.13,128.92,128.98,72726.0,123.4782,123.5165,123.3156,123.373,72726.0
2023-07-28 11:40:00,129.0,129.21,128.95,129.09,65650.0,123.3921,123.593,123.3443,123.4782,65650.0
2023-07-28 11:50:00,129.08,129.29,128.96,129.19,90966.0,123.4686,123.6695,123.3539,123.5739,90966.0
2023-07-28 12:00:00,129.19,129.22,128.9,129.05,103476.0,123.5739,123.6026,123.2965,123.4399,103476.0
2023-07-28 12:10:00,129.02,129.38,129.0,129.22,68038.0,123.4113,123.7556,123.3921,123.6026,68038.0
2023-07-28 12:20:00,129.22,129.56,129.12,129.25,181730.0,123.6026,123.9278,123.5069,123.6313,181730.0
2023-07-28 12:30:00,129.25,129.48,129.14,129.45,71460.0,123.6313,123.8513,123.526,123.8226,71460.0
2023-07-28 12:40:00,129.47,129.58,129.39,129.5,107928.0,123.8417,123.9469,123.7652,123.8704,107928.0
2023-07-28 12:50:00,129.5,129.51,129.15,129.24,105407.0,123.8704,123.88,123.5356,123.6217,105407.0
2023-07-28 13:00:00,129.23,129.28,129.0,129.12,87848.0,123.6121,123.66,123.3921,123.5069,87848.0
2023-07-28 13:10:00,129.12,129.32,129.08,129.14,113079.0,123.5069,123.6982,123.4686,123.526,113079.0
2023-07-28 13:20:00,129.13,129.15,128.89,129.09,88905.0,123.5165,123.5356,123.2869,123.4782,88905.0
2023-07-28 13:30:00,129.09,129.18,128.72,128.91,88019.0,123.4782,123.5643,123.1243,123.306,88019.0
2023-07-28 13:40:00,128.93,128.93,128.45,128.67,113749.0,123.3252,123.3252,122.866,123.0765,113749.0
2023-07-28 13:50:00,128.66,129.11,128.61,129.06,112482.0,123.0669,123.4973,123.0191,123.4495,112482.0
2023-07-28 14:00:00,129.06,129.25,129.01,129.19,52804.0,123.4495,123.6313,123.4017,123.5739,52804.0
2023-07-28 14:10:00,129.17,129.19,128.85,128.91,53241.0,123.5547,123.5739,123.2486,123.306,53241.0
2023-07-28 14:20:00,128.91,129.22,128.9,129.18,62507.0,123.306,123.6026,123.2965,123.5643,62507.0
2023-07-28 14:30:00,129.19,129.28,128.89,129.04,75875.0,123.5739,123.66,123.2869,123.4304,75875.0
2023-07-28 14:40:00,129.02,129.39,128.95,129.28,85636.0,123.4113,123.7652,123.3443,123.66,85636.0
2023-07-28 14:50:00,129.27,129.54,129.27,129.34,73017.0,123.6504,123.9086,123.6504,123.7173,73017.0
2023-07-28 15:00:00,129.34,129.61,129.27,129.56,163204.0,123.7173,123.9756,123.6504,123.9278,163204.0
2023-07-28 15:10:00,129.54,129.66,129.5,129.57,92439.0,123.9086,124.0234,123.8704,123.9373,92439.0
2023-07-28 15:20:00,129.56,129.57,129.34,129.38,159722.0,123.9278,123.9373,123.7173,123.7556,159722.0
2023-07-28 15:30:00,129.35,129.57,129.27,129.3,167379.0,123.7269,123.9373,123.6504,123.6791,167379.0
2023-07-28 15:40:00,129.29,129.6,129.28,129.44,255569.0,123.6695,123.966,123.66,123.813,255569.0
2023-07-28 15:50:00,129.46,129.92,129.34,129.54,796753.0,123.8321,124.2721,123.7173,123.9086,796753.0
2023-07-31 09:30:00,129.66,130.38,129.1,129.99,588789.0,124.0234,124.7121,123.4878,124.3391,588789.0
2023-07-31 09:40:00,129.99,131.53,129.97,131.51,352993.0,124.3391,125.8121,124.32,125.793,352993.0
2023-07-31 09:50:00,131.51,132.18,131.05,131.27,451934.0,125.793,126.4339,125.353,125.5634,451934.0
2023-07-31 10:00:00,131.25,131.64,130.97,131.58,167415.0,125.5443,125.9174,125.2765,125.86,167415.0
2023-07-31 10:10:00,131.58,131.83,131.41,131.75,103944.0,125.86,126.0991,125.6974,126.0226,103944.0
2023-07-31 10:20:00,131.73,131.92,131.51,131.84,102864.0,126.0034,126.1852,125.793,126.1087,102864.0
2023-07-31 10:30:00,131.84,131.93,131.51,131.81,199768.0,126.1087,126.1948,125.793,126.08,199768.0
2023-07-31 10:40:00,131.82,132.28,131.82,132.26,180304.0,126.0895,126.5295,126.0895,126.5104,180304.0
2023-07-31 10:50:00,132.25,132.25,131.92,132.01,133549.0,126.5008,126.5008,126.1852,126.2713,133549.0
2023-07-31 11:00:00,131.99,132.27,131.88,132.13,93635.0,126.2521,126.52,126.1469,126.3861,93635.0
2023-07-31 11:10:00,132.13,132.25,131.97,132.19,123778.0,126.3861,126.5008,126.233,126.4434,123778.0
2023-07-31 11:20:00,132.18,132.18,131.87,132.1,163055.0,126.4339,126.4339,126.1374,126.3574,163055.0
2023-07-31 11:30:00,132.1,132.13,131.63,132.01,126494.0,126.3574,126.3861,125.9078,126.2713,126494.0
2023-07-31 11:40:00,132.0,132.19,131.98,132.14,78935.0,126.2617,126.4434,126.2426,126.3956,78935.0
2023-07-31 11:50:00,132.15,132.18,131.8,132.1,114981.0,126.4052,126.4339,126.0704,126.3574,114981.0
2023-07-31 12:00:00,132.11,132.47,132.09,132.41,132954.0,126.3669,126.7113,126.3478,126.6539,132954.0
2023-07-31 12:10:00,132.43,132.47,132.08,132.38,143301.0,126.673,126.7113,126.3382,126.6252,143301.0
2023-07-31 12:20:00,132.37,132.54,132.27,132.5,76323.0,126.6156,126.7782,126.52,126.74,76323.0
2023-07-31 12:30:00,132.5,132.82,132.47,132.79,77782.0,126.74,127.0461,126.7113,127.0174,77782.0
2023-07-31 12:40:00,132.77,132.8,132.55,132.78,108654.0,126.9982,127.0269,126.7878,127.0078,108654.0
2023-07-31 12:50:00,132.77,132.81,132.54,132.59,137836.0,126.9982,127.0365,126.7782,126.8261,137836.0
2023-07-31 13:00:00,132.58,132.85,132.44,132.85,107085.0,126.8165,127.0748,126.6826,127.0748,107085.0
2023-07-31 13:10:00,132.84,132.84,132.51,132.57,85921.0,127.0652,127.0652,126.7495,126.8069,85921.0
2023-07-31 13:20:00,132.55,132.77,132.53,132.66,77773.0,126.7878,126.9982,126.7687,126.893,77773.0
2023-07-31 13:30:00,132.66,132.96,132.65,132.95,95583.0,126.893,127.18,126.8835,127.1704,95583.0
2023-07-31 13:40:00,132.97,132.97,132.67,132.77,81844.0,127.1895,127.1895,126.9026,126.9982,81844.0
2023-07-31 13:50:00,132.77,132.77,132.6,132.71,49756.0,126.9982,126.9982,126.8356,126.9408,49756.0
2023-07-31 14:00:00,132.73,132.76,132.54,132.59,61291.0,126.96,126.9887,126.7782,126.8261,61291.0
2023-07-31 14:10:00,132.59,132.66,132.43,132.54,70667.0,126.8261,126.893,126.673,126.7782,70667.0
2023-07-31 14:20:00,132.53,132.53,132.37,132.42,68621.0,126.7687,126.7687,126.6156,126.6634,68621.0
2023-07-31 14:30:00,132.41,132.56,132.24,132.45,58646.0,126.6539,126.7974,126.4913,126.6921,58646.0
2023-07-31 14:40:00,132.45,132.75,132.43,132.73,95569.0,126.6921,126.9791,126.673,126.96,95569.0
2023-07-31 14:50:00,132.72,132.93,132.72,132.93,92498.0,126.9504,127.1513,126.9504,127.1513,92498.0
2023-07-31 15:00:00,132.93,132.94,132.49,132.5,91587.0,127.1513,127.1608,126.7304,126.74,91587.0
2023-07-31 15:10:00,132.49,132.57,132.42,132.57,70776.0,126.7304,126.8069,126.6634,126.8069,70776.0
2023-07-31 15:20:00,132.57,132.6,132.27,132.47,91519.0,126.8069,126.8356,126.52,126.7113,91519.0
2023-07-31 15:30:00,132.47,132.49,132.07,132.09,145582.0,126.7113,126.7304,126.3287,126.3478,145582.0
2023-07-31 15:40:00,132.08,132.25,131.76,131.87,151829.0,126.3382,126.5008,126.0321,126.1374,151829.0
2023-07-31 15:50:00,131.86,132.3,131.81,132.18,668472.0,126.1278,126.5487,126.08,126.4339,668472.0
2023-08-01 09:30:00,131.75,131.95,130.68,131.08,355542.0,126.0226,126.2139,124.9991,125.3817,355542.0
2023-08-01 09:40:00,131.04,131.13,130.4,130.63,343499.0,125.3434,125.4295,124.7313,124.9513,343499.0
2023-08-01 09:50:00,130.61,130.95,130.24,130.39,161803.0,124.9321,125.2574,124.5782,124.7217,161803.0
2023-08-01 10:00:00,130.39,131.06,130.33,130.9,143632.0,124.7217,125.3626,124.6643,125.2095,143632.0
2023-08-01 10:10:00,130.89,131.19,130.53,130.63,126250.0,125.2,125.4869,124.8556,124.9513,126250.0
2023-08-01 10:20:00,130.62,131.23,130.54,131.16,80561.0,124.9417,125.5252,124.8652,125.4582,80561.0
2023-08-01 10:30:00,131.15,131.66,131.14,131.62,123090.0,125.4487,125.9365,125.4391,125.8982,123090.0
2023-08-01 10:40:00,131.63,131.71,131.32,131.47,68246.0,125.9078,125.9843,125.6113,125.7547,68246.0
2023-08-01 10:50:00,131.44,131.72,131.39,131.68,79272.0,125.7261,125.9939,125.6782,125.9556,79272.0
2023-08-01 11:00:00,131.74,131.81,131.32,131.41,79645.0,126.013,126.08,125.6113,125.6974,79645.0
2023-08-01 11:10:00,131.4,131.42,131.17,131.27,70824.0,125.6878,125.7069,125.4678,125.5634,70824.0
2023-08-01 11:20:00,131.27,131.58,131.18,131.47,67903.0,125.5634,125.86,125.4774,125.7547,67903.0
2023-08-01 11:30:00,131.47,131.65,131.32,131.65,45986.0,125.7547,125.9269,125.6113,125.9269,45986.0
2023-08-01 11:40:00,131.66,131.66,131.22,131.34,61887.0,125.9365,125.9365,125.5156,125.6304,61887.0
2023-08-01 11:50:00,131.34,131.65,131.27,131.63,92790.0,125.6304,125.9269,125.5634,125.9078,92790.0
2023-08-01 12:00:00,131.62,131.65,131.41,131.63,50008.0,125.8982,125.9269,125.6974,125.9078,50008.0
2023-08-01 12:10:00,131.66,131.81,131.65,131.65,60727.0,125.9365,126.08,125.9269,125.9269,60727.0
2023-08-01 12:20:00,131.65,131.65,131.51,131.59,47903.0,125.9269,125.9269,125.793,125.8695,47903.0
2023-08-01 12:30:00,131.57,131.73,131.41,131.69,43144.0,125.8504,126.0034,125.6974,125.9652,43144.0
2023-08-01 12:40:00,131.69,131.89,131.69,131.79,52978.0,125.9652,126.1565,125.9652,126.0608,52978.0
2023-08-01 12:50:00,131.79,131.94,131.7,131.91,61255.0,126.0608,126.2043,125.9747,126.1756,61255.0
2023-08-01 13:00:00,131.94,131.96,131.84,131.87,63435.0,126.2043,126.2234,126.1087,126.1374,63435.0
2023-08-01 13:10:00,131.88,131.88,131.59,131.63,53678.0,126.1469,126.1469,125.8695,125.9078,53678.0
2023-08-01 13:20:00,131.63,131.74,131.62,131.69,41609.0,125.9078,126.013,125.8982,125.9652,41609.0
2023-08-01 13:30:00,131.71,131.79,131.5,131.53,42204.0,125.9843,126.0608,125.7834,125.8121,42204.0
2023-08-01 13:40:00,131.52,131.77,131.52,131.69,41370.0,125.8026,126.0417,125.8026,125.9652,41370.0
2023-08-01 13:50:00,131.68,131.91,131.65,131.88,106107.0,125.9556,126.1756,125.9269,126.1469,106107.0
2023-08-01 14:00:00,131.89,131.98,131.78,131.86,111825.0,126.1565,126.2426,126.0513,126.1278,111825.0
2023-08-01 14:10:00,131.86,132.04,131.78,132.01,65980.0,126.1278,126.3,126.0513,126.2713,65980.0
2023-08-01 14:20:00,132.01,132.01,131.71,131.8,53859.0,126.2713,126.2713,125.9843,126.0704,53859.0
2023-08-01 14:30:00,131.82,131.84,131.72,131.79,40771.0,126.0895,126.1087,125.9939,126.0608,40771.0
2023-08-01 14:40:00,131.8,131.92,131.72,131.92,55299.0,126.0704,126.1852,125.9939,126.1852,55299.0
2023-08-01 14:50:00,131.93,131.94,131.68,131.84,74243.0,126.1948,126.2043,125.9556,126.1087,74243.0
2023-08-01 15:00:00,131.85,132.05,131.8,132.02,62833.0,126.1182,126.3095,126.0704,126.2808,62833.0
2023-08-01 15:10:00,132.01,132.07,131.87,131.87,76271.0,126.2713,126.3287,126.1374,126.1374,76271.0
2023-08-01 15:20:00,131.88,131.91,131.75,131.84,81103.0,126.1469,126.1756,126.0226,126.1087,81103.0
2023-08-01 15:30:00,131.83,131.95,131.61,131.66,95684.0,126.0991,126.2139,125.8887,125.9365,95684.0
2023-08-01 15:40:00,131.65,132.12,131.57,132.12,168351.0,125.9269,126.3765,125.8504,126.3765,168351.0
2023-08-01 15:50:00,132.15,132.39,132.06,132.08,564425.0,126.4052,126.6348,126.3191,126.3382,564425.0
2023-08-02 09:30:00,130.23,131.1,130.08,131.1,284427.0,124.5687,125.4008,124.4252,125.4008,284427.0
2023-08-02 09:40:00,131.12,131.53,130.87,131.5,243736.0,125.42,125.8121,125.1808,125.7834,243736.0
2023-08-02 09:50:00,131.5,131.58,130.89,130.98,112897.0,125.7834,125.86,125.2,125.286,112897.0
2023-08-02 10:00:00,130.93,130.98,129.99,130.1,245087.0,125.2382,125.286,124.3391,124.4443,245087.0
2023-08-02 10:10:00,130.1,130.27,129.89,130.08,236154.0,124.4443,124.6069,124.2434,124.4252,236154.0
2023-08-02 10:20:00,130.08,130.84,129.98,130.78,158079.0,124.4252,125.1521,124.3295,125.0947,158079.0
2023-08-02 10:30:00,130.76,130.97,130.65,130.68,105793.0,125.0756,125.2765,124.9704,124.9991,105793.0
2023-08-02 10:40:00,130.67,130.69,130.08,130.39,165620.0,124.9895,125.0087,124.4252,124.7217,165620.0
2023-08-02 10:50:00,130.38,130.61,129.97,130.1,101727.0,124.7121,124.9321,124.32,124.4443,101727.0
2023-08-02 11:00:00,130.14,130.79,130.11,130.76,145931.0,124.4826,125.1043,124.4539,125.0756,145931.0
2023-08-02 11:10:00,130.76,130.81,130.34,130.47,131211.0,125.0756,125.1234,124.6739,124.7982,131211.0
2023-08-02 11:20:00,130.45,130.73,130.27,130.31,93578.0,124.7791,125.0469,124.6069,124.6452,93578.0
2023-08-02 11:30:00,130.29,130.32,129.87,129.95,246441.0,124.626,124.6547,124.2243,124.3008,246441.0
2023-08-02 11:40:00,129.95,130.14,129.78,129.87,111306.0,124.3008,124.4826,124.1382,124.2243,111306.0
2023-08-02 11:50:00,129.86,130.01,129.69,129.69,120353.0,124.2147,124.3582,124.0521,124.0521,120353.0
2023-08-02 12:00:00,129.69,129.86,128.83,129.56,225055.0,124.0521,124.2147,123.2295,123.9278,225055.0
2023-08-02 12:10:00,129.57,129.92,129.2,129.75,122986.0,123.9373,124.2721,123.5834,124.1095,122986.0
2023-08-02 12:20:00,129.77,129.99,129.65,129.89,101879.0,124.1286,124.3391,124.0139,124.2434,101879.0
2023-08-02 12:30:00,129.86,130.4,129.68,130.4,200819.0,124.2147,124.7313,124.0426,124.7313,200819.0
2023-08-02 12:40:00,130.4,130.59,130.16,130.21,101402.0,124.7313,124.913,124.5017,124.5495,101402.0
2023-08-02 12:50:00,130.23,130.32,129.98,130.31,56469.0,124.5687,124.6547,124.3295,124.6452,56469.0
2023-08-02 13:00:00,130.31,130.5,130.04,130.13,94663.0,124.6452,124.8269,124.3869,124.473,94663.0
2023-08-02 13:10:00,130.15,130.42,130.14,130.39,78547.0,124.4921,124.7504,124.4826,124.7217,78547.0
2023-08-02 13:20:00,130.4,130.49,130.14,130.22,84491.0,124.7313,124.8174,124.4826,124.5591,84491.0
2023-08-02 13:30:00,130.21,130.35,130.06,130.25,72084.0,124.5495,124.6834,124.406,124.5878,72084.0
2023-08-02 13:40:00,130.25,130.33,130.03,130.05,58141.0,124.5878,124.6643,124.3773,124.3965,58141.0
2023-08-02 13:50:00,130.04,130.12,129.91,129.91,72978.0,124.3869,124.4634,124.2626,124.2626,72978.0
2023-08-02 14:00:00,129.92,130.2,129.79,130.15,82129.0,124.2721,124.54,124.1478,124.4921,82129.0
2023-08-02 14:10:00,130.17,130.31,130.02,130.27,69530.0,124.5113,124.6452,124.3678,124.6069,69530.0
2023-08-02 14:20:00,130.25,130.32,130.04,130.16,105159.0,124.5878,124.6547,124.3869,124.5017,105159.0
2023-08-02 14:30:00,130.15,130.23,129.89,129.91,100930.0,124.4921,124.5687,124.2434,124.2626,100930.0
2023-08-02 14:40:00,129.91,130.03,129.75,129.92,137866.0,124.2626,124.3773,124.1095,124.2721,137866.0
2023-08-02 14:50:00,129.91,130.1,129.91,130.06,90093.0,124.2626,124.4443,124.2626,124.406,90093.0
2023-08-02 15:00:00,130.05,130.38,129.89,129.95,136454.0,124.3965,124.7121,124.2434,124.3008,136454.0
2023-08-02 15:10:00,129.91,130.0,129.48,129.66,174759.0,124.2626,124.3487,123.8513,124.0234,174759.0
2023-08-02 15:20:00,129.66,129.74,129.3,129.3,152159.0,124.0234,124.1,123.6791,123.6791,152159.0
2023-08-02 15:30:00,129.32,129.69,129.18,129.59,213276.0,123.6982,124.0521,123.5643,123.9565,213276.0
2023-08-02 15:40:00,129.6,130.05,129.4,130.02,320719.0,123.966,124.3965,123.7747,124.3678,320719.0
2023-08-02 15:50:00,130.03,130.04,129.26,129.32,1095301.0,124.3773,124.3869,123.6408,123.6982,1095301.0
2023-08-03 09:30:00,116.97,119.11,115.11,117.01,3343077.0,111.8851,113.9321,110.1059,111.9234,3343077.0
2023-08-03 09:40:00,117.03,117.44,116.13,116.97,1541443.0,111.9425,112.3347,111.0816,111.8851,1541443.0
2023-08-03 09:50:00,116.98,116.98,115.82,115.97,1034947.0,111.8947,111.8947,110.7851,110.9286,1034947.0
2023-08-03 10:00:00,115.96,116.59,115.58,115.79,960745.0,110.919,111.5216,110.5555,110.7564,960745.0
2023-08-03 10:10:00,115.79,116.05,115.55,115.78,665933.0,110.7564,111.0051,110.5268,110.7468,665933.0
2023-08-03 10:20:00,115.73,115.8,114.89,114.98,985553.0,110.699,110.766,109.8955,109.9816,985553.0
2023-08-03 10:30:00,114.98,115.75,114.93,115.46,625508.0,109.9816,110.7181,109.9338,110.4407,625508.0
2023-08-03 10:40:00,115.45,116.0,115.24,115.86,494255.0,110.4312,110.9573,110.2303,110.8233,494255.0
2023-08-03 10:50:00,115.86,115.89,115.33,115.36,365536.0,110.8233,110.852,110.3164,110.3451,365536.0
2023-08-03 11:00:00,115.36,115.54,115.02,115.18,376553.0,110.3451,110.5173,110.0199,110.1729,376553.0
2023-08-03 11:10:00,115.17,115.78,115.03,115.42,383358.0,110.1633,110.7468,110.0294,110.4025,383358.0
2023-08-03 11:20:00,115.4,116.01,115.33,115.9,580053.0,110.3833,110.9668,110.3164,110.8616,580053.0
2023-08-03 11:30:00,115.93,116.47,115.88,116.32,609841.0,110.8903,111.4068,110.8425,111.2633,609841.0
2023-08-03 11:40:00,116.31,116.59,116.3,116.51,360109.0,111.2538,111.5216,111.2442,111.4451,360109.0
2023-08-03 11:50:00,116.51,116.8,116.34,116.44,334836.0,111.4451,111.7225,111.2825,111.3781,334836.0
2023-08-03 12:00:00,116.42,117.14,116.33,117.14,302244.0,111.359,112.0477,111.2729,112.0477,302244.0
2023-08-03 12:10:00,117.14,117.49,117.0,117.4,430025.0,112.0477,112.3825,111.9138,112.2964,430025.0
2023-08-03 12:20:00,117.39,117.85,117.39,117.55,310212.0,112.2868,112.7268,112.2868,112.4399,310212.0
2023-08-03 12:30:00,117.56,117.84,117.2,117.22,319036.0,112.4494,112.7173,112.1051,112.1242,319036.0
2023-08-03 12:40:00,117.23,118.21,117.21,118.07,356168.0,112.1338,113.0712,112.1147,112.9373,356168.0
2023-08-03 12:50:00,118.07,118.08,117.68,117.86,243145.0,112.9373,112.9468,112.5642,112.7364,243145.0
2023-08-03 13:00:00,117.86,118.08,117.68,117.7,224107.0,112.7364,112.9468,112.5642,112.5834,224107.0
2023-08-03 13:10:00,117.68,117.79,117.51,117.74,182774.0,112.5642,112.6694,112.4016,112.6216,182774.0
2023-08-03 13:20:00,117.74,117.97,117.72,117.87,205611.0,112.6216,112.8416,112.6025,112.746,205611.0
2023-08-03 13:30:00,117.9,118.15,117.6,117.94,220644.0,112.7747,113.0138,112.4877,112.8129,220644.0
2023-08-03 13:40:00,117.95,118.36,117.89,118.32,326833.0,112.8225,113.2147,112.7651,113.1764,326833.0
2023-08-03 13:50:00,118.32,118.6,117.8,117.82,227402.0,113.1764,113.4442,112.679,112.6981,227402.0
2023-08-03 14:00:00,117.8,117.8,117.22,117.23,286937.0,112.679,112.679,112.1242,112.1338,286937.0
2023-08-03 14:10:00,117.22,117.84,117.11,117.76,226470.0,112.1242,112.7173,112.019,112.6407,226470.0
2023-08-03 14:20:00,117.75,118.21,117.7,117.93,189436.0,112.6312,113.0712,112.5834,112.8034,189436.0
2023-08-03 14:30:00,117.95,118.28,117.87,118.22,207313.0,112.8225,113.1381,112.746,113.0808,207313.0
2023-08-03 14:40:00,118.21,118.48,117.94,117.98,171158.0,113.0712,113.3294,112.8129,112.8512,171158.0
2023-08-03 14:50:00,117.98,118.33,117.82,118.19,149118.0,112.8512,113.186,112.6981,113.0521,149118.0
2023-08-03 15:00:00,118.19,118.36,118.05,118.13,221867.0,113.0521,113.2147,112.9181,112.9947,221867.0
2023-08-03 15:10:00,118.13,118.22,117.98,118.15,245055.0,112.9947,113.0808,112.8512,113.0138,245055.0
2023-08-03 15:20:00,118.15,118.47,117.92,117.97,340353.0,113.0138,113.3199,112.7938,112.8416,340353.0
2023-08-03 15:30:00,117.95,118.49,117.93,118.01,347749.0,112.8225,113.339,112.8034,112.8799,347749.0
2023-08-03 15:40:00,118.01,118.34,117.98,118.28,330146.0,112.8799,113.1955,112.8512,113.1381,330146.0
2023-08-03 15:50:00,118.32,118.71,118.12,118.71,1617144.0,113.1764,113.5494,112.9851,113.5494,1617144.0
2023-08-04 09:30:00,117.76,119.32,117.76,118.74,440192.0,112.6407,114.1329,112.6407,113.5781,440192.0
2023-08-04 09:40:00,118.75,118.78,118.1,118.41,507480.0,113.5877,113.6164,112.966,113.2625,507480.0
2023-08-04 09:50:00,118.42,119.3,118.12,119.08,382000.0,113.2721,114.1138,112.9851,113.9034,382000.0
2023-08-04 10:00:00,119.04,119.56,118.81,119.47,363813.0,113.8651,114.3625,113.6451,114.2764,363813.0
2023-08-04 10:10:00,119.5,120.24,118.94,120.22,394480.0,114.3051,115.0129,113.7695,114.9938,394480.0
2023-08-04 10:20:00,120.23,120.48,119.92,120.08,286209.0,115.0034,115.2425,114.7068,114.8599,286209.0
2023-08-04 10:30:00,120.06,121.05,120.02,120.72,391700.0,114.8408,115.7877,114.8025,115.4721,391700.0
2023-08-04 10:40:00,120.73,120.77,119.99,120.21,211318.0,115.4816,115.5199,114.7738,114.9842,211318.0
2023-08-04 10:50:00,120.16,120.27,119.98,120.01,123150.0,114.9364,115.0416,114.7642,114.7929,123150.0
2023-08-04 11:00:00,120.04,120.84,119.94,120.72,163480.0,114.8216,115.5869,114.726,115.4721,163480.0
2023-08-04 11:10:00,120.73,121.04,120.48,120.76,141427.0,115.4816,115.7782,115.2425,115.5103,141427.0
2023-08-04 11:20:00,120.76,121.23,120.48,121.17,142425.0,115.5103,115.9599,115.2425,115.9025,142425.0
2023-08-04 11:30:00,121.18,121.31,121.03,121.08,215614.0,115.9121,116.0364,115.7686,115.8164,215614.0
2023-08-04 11:40:00,121.09,121.45,120.96,121.34,179315.0,115.826,116.1703,115.7016,116.0651,179315.0
2023-08-04 11:50:00,121.33,121.65,121.31,121.43,140853.0,116.0556,116.3616,116.0364,116.1512,140853.0
2023-08-04 12:00:00,121.41,121.56,121.36,121.5,86185.0,116.1321,116.2756,116.0842,116.2182,86185.0
2023-08-04 12:10:00,121.5,121.96,121.48,121.6,187744.0,116.2182,116.6582,116.199,116.3138,187744.0
2023-08-04 12:20:00,121.59,121.94,121.54,121.91,112701.0,116.3043,116.639,116.2564,116.6103,112701.0
2023-08-04 12:30:00,121.92,122.0,121.72,121.95,110661.0,116.6199,116.6964,116.4286,116.6486,110661.0
2023-08-04 12:40:00,121.96,122.0,121.49,121.63,131338.0,116.6582,116.6964,116.2086,116.3425,131338.0
2023-08-04 12:50:00,121.64,121.7,121.45,121.46,63285.0,116.3521,116.4095,116.1703,116.1799,63285.0
2023-08-04 13:00:00,121.46,121.55,121.27,121.37,129556.0,116.1799,116.266,115.9982,116.0938,129556.0
2023-08-04 13:10:00,121.36,121.36,120.96,121.01,244354.0,116.0842,116.0842,115.7016,115.7495,244354.0
2023-08-04 13:20:00,121.03,121.08,120.61,120.83,168289.0,115.7686,115.8164,115.3669,115.5773,168289.0
2023-08-04 13:30:00,120.8,121.1,120.8,120.99,68464.0,115.5486,115.8356,115.5486,115.7303,68464.0
2023-08-04 13:40:00,120.98,121.24,120.91,121.21,82327.0,115.7208,115.9695,115.6538,115.9408,82327.0
2023-08-04 13:50:00,121.2,121.2,120.84,120.9,81713.0,115.9312,115.9312,115.5869,115.6442,81713.0
2023-08-04 14:00:00,120.89,120.93,120.49,120.93,134695.0,115.6347,115.6729,115.2521,115.6729,134695.0
2023-08-04 14:10:00,120.93,121.15,120.5,120.55,99955.0,115.6729,115.8834,115.2616,115.3095,99955.0
2023-08-04 14:20:00,120.56,120.56,120.09,120.28,156791.0,115.319,115.319,114.8695,115.0512,156791.0
2023-08-04 14:30:00,120.28,120.66,120.1,120.15,218697.0,115.0512,115.4147,114.879,114.9268,218697.0
2023-08-04 14:40:00,120.14,120.35,120.02,120.19,99918.0,114.9173,115.1182,114.8025,114.9651,99918.0
2023-08-04 14:50:00,120.19,120.37,120.08,120.24,114767.0,114.9651,115.1373,114.8599,115.0129,114767.0
2023-08-04 15:00:00,120.23,120.46,120.22,120.33,167293.0,115.0034,115.2234,114.9938,115.099,167293.0
2023-08-04 15:10:00,120.34,120.55,119.99,120.03,98083.0,115.1086,115.3095,114.7738,114.8121,98083.0
2023-08-04 15:20:00,120.03,120.37,120.0,120.33,152473.0,114.8121,115.1373,114.7834,115.099,152473.0
2023-08-04 15:30:00,120.34,120.41,120.18,120.22,163070.0,115.1086,115.1755,114.9555,114.9938,163070.0
2023-08-04 15:40:00,120.22,120.34,120.04,120.27,214680.0,114.9938,115.1086,114.8216,115.0416,214680.0
2023-08-04 15:50:00,120.26,121.53,120.18,121.51,1039119.0,115.0321,116.2469,114.9555,116.2277,1039119.0
2023-08-07 09:30:00,122.3,122.74,121.21,121.21,269818.0,116.9834,117.4043,115.9408,115.9408,269818.0
2023-08-07 09:40:00,121.17,121.24,120.28,120.36,389765.0,115.9025,115.9695,115.0512,115.1277,389765.0
2023-08-07 09:50:00,120.36,120.83,120.16,120.25,125030.0,115.1277,115.5773,114.9364,115.0225,125030.0
2023-08-07 10:00:00,120.23,120.48,119.93,120.46,116282.0,115.0034,115.2425,114.7164,115.2234,116282.0
2023-08-07 10:10:00,120.47,120.6,120.27,120.54,81279.0,115.2329,115.3573,115.0416,115.2999,81279.0
2023-08-07 10:20:00,120.56,120.64,120.37,120.46,58482.0,115.319,115.3955,115.1373,115.2234,58482.0
2023-08-07 10:30:00,120.44,120.47,120.18,120.21,64421.0,115.2042,115.2329,114.9555,114.9842,64421.0
2023-08-07 10:40:00,120.2,120.36,119.97,120.17,66613.0,114.9747,115.1277,114.7547,114.946,66613.0
2023-08-07 10:50:00,120.18,120.19,119.3,119.33,117360.0,114.9555,114.9651,114.1138,114.1425,117360.0
2023-08-07 11:00:00,119.32,119.34,118.9,119.05,200835.0,114.1329,114.1521,113.7312,113.8747,200835.0
2023-08-07 11:10:00,119.06,119.45,118.99,119.05,101188.0,113.8842,114.2573,113.8173,113.8747,101188.0
2023-08-07 11:20:00,119.09,119.32,118.89,119.07,128019.0,113.9129,114.1329,113.7216,113.8938,128019.0
2023-08-07 11:30:00,119.07,119.34,118.92,119.08,106285.0,113.8938,114.1521,113.7503,113.9034,106285.0
2023-08-07 11:40:00,119.12,119.2,118.9,119.16,79493.0,113.9416,114.0181,113.7312,113.9799,79493.0
2023-08-07 11:50:00,119.16,119.38,119.03,119.32,93946.0,113.9799,114.1903,113.8555,114.1329,93946.0
2023-08-07 12:00:00,119.32,119.41,119.02,119.11,104693.0,114.1329,114.219,113.846,113.9321,104693.0
2023-08-07 12:10:00,119.11,119.19,118.98,119.12,35679.0,113.9321,114.0086,113.8077,113.9416,35679.0
2023-08-07 12:20:00,119.09,119.19,118.84,118.99,50450.0,113.9129,114.0086,113.6738,113.8173,50450.0
2023-08-07 12:30:00,119.01,119.05,118.73,118.74,43557.0,113.8364,113.8747,113.5686,113.5781,43557.0
2023-08-07 12:40:00,118.72,118.81,118.61,118.72,60268.0,113.559,113.6451,113.4538,113.559,60268.0
2023-08-07 12:50:00,118.72,119.05,118.71,118.8,77845.0,113.559,113.8747,113.5494,113.6355,77845.0
2023-08-07 13:00:00,118.79,118.8,118.47,118.53,86446.0,113.626,113.6355,113.3199,113.3773,86446.0
2023-08-07 13:10:00,118.51,118.75,118.46,118.61,116931.0,113.3581,113.5877,113.3103,113.4538,116931.0
2023-08-07 13:20:00,118.6,118.63,118.24,118.38,69266.0,113.4442,113.4729,113.0999,113.2338,69266.0
2023-08-07 13:30:00,118.41,118.48,118.27,118.3,85266.0,113.2625,113.3294,113.1286,113.1573,85266.0
2023-08-07 13:40:00,118.28,118.42,117.96,118.06,137094.0,113.1381,113.2721,112.8321,112.9277,137094.0
2023-08-07 13:50:00,118.06,118.27,117.92,118.27,86004.0,112.9277,113.1286,112.7938,113.1286,86004.0
2023-08-07 14:00:00,118.26,118.49,118.24,118.46,85077.0,113.119,113.339,113.0999,113.3103,85077.0
2023-08-07 14:10:00,118.46,118.65,118.39,118.61,69289.0,113.3103,113.4921,113.2434,113.4538,69289.0
2023-08-07 14:20:00,118.57,118.6,118.36,118.46,46532.0,113.4155,113.4442,113.2147,113.3103,46532.0
2023-08-07 14:30:00,118.47,118.73,118.47,118.48,74206.0,113.3199,113.5686,113.3199,113.3294,74206.0
2023-08-07 14:40:00,118.48,118.53,118.37,118.49,76618.0,113.3294,113.3773,113.2242,113.339,76618.0
2023-08-07 14:50:00,118.51,118.67,118.39,118.53,48225.0,113.3581,113.5112,113.2434,113.3773,48225.0
2023-08-07 15:00:00,118.54,118.56,118.3,118.47,88163.0,113.3868,113.406,113.1573,113.3199,88163.0
2023-08-07 15:10:00,118.46,118.71,118.46,118.7,95172.0,113.3103,113.5494,113.3103,113.5399,95172.0
2023-08-07 15:20:00,118.68,118.79,118.36,118.45,203147.0,113.5208,113.626,113.2147,113.3008,203147.0
2023-08-07 15:30:00,118.46,118.9,118.45,118.9,115574.0,113.3103,113.7312,113.3008,113.7312,115574.0
2023-08-07 15:40:00,118.89,119.05,118.77,119.0,155949.0,113.7216,113.8747,113.6068,113.8268,155949.0
2023-08-07 15:50:00,119.0,119.48,118.94,119.35,543933.0,113.8268,114.286,113.7695,114.1616,543933.0
2023-08-08 09:30:00,117.0,117.22,116.16,116.64,349359.0,111.9138,112.1242,111.1103,111.5694,349359.0
2023-08-08 09:40:00,116.64,116.77,116.1,116.18,156283.0,111.5694,111.6938,111.0529,111.1294,156283.0
2023-08-08 09:50:00,116.19,116.85,116.05,116.54,190198.0,111.139,111.7703,111.0051,111.4738,190198.0
2023-08-08 10:00:00,116.57,116.82,115.95,116.39,533382.0,111.5025,111.7416,110.9094,111.3303,533382.0
2023-08-08 10:10:00,116.39,116.96,116.16,116.73,126544.0,111.3303,111.8755,111.1103,111.6555,126544.0
2023-08-08 10:20:00,116.73,116.91,116.34,116.87,145252.0,111.6555,111.8277,111.2825,111.7894,145252.0
2023-08-08 10:30:00,116.85,116.85,116.21,116.27,141308.0,111.7703,111.7703,111.1581,111.2155,141308.0
2023-08-08 10:40:00,116.27,116.51,116.15,116.28,123885.0,111.2155,111.4451,111.1007,111.2251,123885.0
2023-08-08 10:50:00,116.26,116.53,116.16,116.17,98780.0,111.206,111.4642,111.1103,111.1199,98780.0
2023-08-08 11:00:00,116.16,116.32,116.03,116.16,140210.0,111.1103,111.2633,110.986,111.1103,140210.0
2023-08-08 11:10:00,116.15,116.34,115.96,116.17,138003.0,111.1007,111.2825,110.919,111.1199,138003.0
2023-08-08 11:20:00,116.18,116.41,116.07,116.34,98223.0,111.1294,111.3494,111.0242,111.2825,98223.0
2023-08-08 11:30:00,116.33,116.66,116.23,116.5,97880.0,111.2729,111.5886,111.1773,111.4355,97880.0
2023-08-08 11:40:00,116.53,116.73,116.33,116.63,65510.0,111.4642,111.6555,111.2729,111.5599,65510.0
2023-08-08 11:50:00,116.62,116.91,116.61,116.76,56292.0,111.5503,111.8277,111.5407,111.6842,56292.0
2023-08-08 12:00:00,116.76,116.87,116.65,116.83,57456.0,111.6842,111.7894,111.579,111.7512,57456.0
2023-08-08 12:10:00,116.84,116.93,116.63,116.89,92184.0,111.7607,111.8468,111.5599,111.8086,92184.0
2023-08-08 12:20:00,116.88,116.88,116.64,116.76,45746.0,111.799,111.799,111.5694,111.6842,45746.0
2023-08-08 12:30:00,116.75,116.91,116.64,116.7,56375.0,111.6747,111.8277,111.5694,111.6268,56375.0
2023-08-08 12:40:00,116.71,116.73,116.37,116.57,58032.0,111.6364,111.6555,111.3112,111.5025,58032.0
2023-08-08 12:50:00,116.57,116.66,116.45,116.65,31998.0,111.5025,111.5886,111.3877,111.579,31998.0
2023-08-08 13:00:00,116.63,116.85,116.51,116.58,44630.0,111.5599,111.7703,111.4451,111.512,44630.0
2023-08-08 13:10:00,116.59,116.88,116.48,116.82,54479.0,111.5216,111.799,111.4164,111.7416,54479.0
2023-08-08 13:20:00,116.82,116.91,116.63,116.75,41386.0,111.7416,111.8277,111.5599,111.6747,41386.0
2023-08-08 13:30:00,116.73,116.98,116.67,116.84,45645.0,111.6555,111.8947,111.5981,111.7607,45645.0
2023-08-08 13:40:00,116.85,116.99,116.63,116.67,49529.0,111.7703,111.9042,111.5599,111.5981,49529.0
2023-08-08 13:50:00,116.65,116.89,116.64,116.81,58124.0,111.579,111.8086,111.5694,111.732,58124.0
2023-08-08 14:00:00,116.81,116.82,116.51,116.55,119628.0,111.732,111.7416,111.4451,111.4833,119628.0
2023-08-08 14:10:00,116.54,116.82,116.45,116.64,97541.0,111.4738,111.7416,111.3877,111.5694,97541.0
2023-08-08 14:20:00,116.63,116.7,116.52,116.65,55641.0,111.5599,111.6268,111.4547,111.579,55641.0
2023-08-08 14:30:00,116.65,116.86,116.65,116.75,55942.0,111.579,111.7799,111.579,111.6747,55942.0
2023-08-08 14:40:00,116.76,116.78,116.59,116.78,44717.0,111.6842,111.7034,111.5216,111.7034,44717.0
2023-08-08 14:50:00,116.8,117.13,116.74,117.04,83029.0,111.7225,112.0381,111.6651,111.952,83029.0
2023-08-08 15:00:00,117.03,117.19,116.99,117.01,66012.0,111.9425,112.0955,111.9042,111.9234,66012.0
2023-08-08 15:10:00,117.02,117.32,116.98,117.23,87278.0,111.9329,112.2199,111.8947,112.1338,87278.0
2023-08-08 15:20:00,117.23,117.66,117.22,117.6,79724.0,112.1338,112.5451,112.1242,112.4877,79724.0
2023-08-08 15:30:00,117.61,117.7,117.44,117.63,82863.0,112.4973,112.5834,112.3347,112.5164,82863.0
2023-08-08 15:40:00,117.63,117.86,117.63,117.66,143359.0,112.5164,112.7364,112.5164,112.5451,143359.0
2023-08-08 15:50:00,117.65,117.88,117.62,117.66,465491.0,112.5355,112.7555,112.5068,112.5451,465491.0
2023-08-09 09:30:00,117.23,117.87,116.74,116.81,213483.0,112.1338,112.746,111.6651,111.732,213483.0
2023-08-09 09:40:00,116.9,117.34,116.78,117.19,135031.0,111.8181,112.239,111.7034,112.0955,135031.0
2023-08-09 09:50:00,117.19,117.23,116.72,116.98,51214.0,112.0955,112.1338,111.646,111.8947,51214.0
2023-08-09 10:00:00,117.02,117.52,116.92,117.19,103374.0,111.9329,112.4112,111.8373,112.0955,103374.0
2023-08-09 10:10:00,117.18,117.38,117.12,117.34,63263.0,112.086,112.2773,112.0286,112.239,63263.0
2023-08-09 10:20:00,117.33,117.77,117.2,117.76,77661.0,112.2294,112.6503,112.1051,112.6407,77661.0
2023-08-09 10:30:00,117.74,117.84,117.5,117.77,59311.0,112.6216,112.7173,112.3921,112.6503,59311.0
2023-08-09 10:40:00,117.75,117.79,117.48,117.62,71283.0,112.6312,112.6694,112.3729,112.5068,71283.0
2023-08-09 10:50:00,117.61,117.65,117.12,117.16,84703.0,112.4973,112.5355,112.0286,112.0668,84703.0
2023-08-09 11:00:00,117.14,117.23,116.94,117.09,84967.0,112.0477,112.1338,111.8564,111.9999,84967.0
2023-08-09 11:10:00,117.06,117.16,116.77,116.86,93948.0,111.9712,112.0668,111.6938,111.7799,93948.0
2023-08-09 11:20:00,116.82,117.06,116.68,116.98,116938.0,111.7416,111.9712,111.6077,111.8947,116938.0
2023-08-09 11:30:00,116.94,117.19,116.93,117.17,46511.0,111.8564,112.0955,111.8468,112.0764,46511.0
2023-08-09 11:40:00,117.18,117.29,117.05,117.19,68969.0,112.086,112.1912,111.9616,112.0955,68969.0
2023-08-09 11:50:00,117.24,117.28,116.84,117.19,56118.0,112.1434,112.1816,111.7607,112.0955,56118.0
2023-08-09 12:00:00,117.17,117.3,117.14,117.26,32926.0,112.0764,112.2007,112.0477,112.1625,32926.0
2023-08-09 12:10:00,117.28,117.39,117.15,117.19,56370.0,112.1816,112.2868,112.0573,112.0955,56370.0
2023-08-09 12:20:00,117.18,117.29,117.05,117.18,33253.0,112.086,112.1912,111.9616,112.086,33253.0
2023-08-09 12:30:00,117.15,117.36,117.15,117.25,29666.0,112.0573,112.2581,112.0573,112.1529,29666.0
2023-08-09 12:40:00,117.23,117.29,117.08,117.18,32909.0,112.1338,112.1912,111.9903,112.086,32909.0
2023-08-09 12:50:00,117.18,117.19,116.85,116.89,34491.0,112.086,112.0955,111.7703,111.8086,34491.0
2023-08-09 13:00:00,116.89,117.11,116.83,117.06,29509.0,111.8086,112.019,111.7512,111.9712,29509.0
2023-08-09 13:10:00,117.04,117.35,117.03,117.17,43240.0,111.952,112.2486,111.9425,112.0764,43240.0
2023-08-09 13:20:00,117.18,117.24,117.09,117.2,25668.0,112.086,112.1434,111.9999,112.1051,25668.0
2023-08-09 13:30:00,117.22,117.31,117.18,117.23,59601.0,112.1242,112.2103,112.086,112.1338,59601.0
2023-08-09 13:40:00,117.24,117.27,117.11,117.12,27545.0,112.1434,112.172,112.019,112.0286,27545.0
2023-08-09 13:50:00,117.07,117.22,117.06,117.15,25063.0,111.9807,112.1242,111.9712,112.0573,25063.0
2023-08-09 14:00:00,117.13,117.28,117.08,117.22,19282.0,112.0381,112.1816,111.9903,112.1242,19282.0
2023-08-09 14:10:00,117.19,117.48,117.12,117.41,48335.0,112.0955,112.3729,112.0286,112.306,48335.0
2023-08-09 14:20:00,117.42,117.71,117.41,117.69,30704.0,112.3155,112.5929,112.306,112.5738,30704.0
2023-08-09 14:30:00,117.74,117.98,117.71,117.9,56207.0,112.6216,112.8512,112.5929,112.7747,56207.0
2023-08-09 14:40:00,117.89,118.11,117.84,118.07,47184.0,112.7651,112.9755,112.7173,112.9373,47184.0
2023-08-09 14:50:00,118.08,118.1,117.76,117.77,65494.0,112.9468,112.966,112.6407,112.6503,65494.0
2023-08-09 15:00:00,117.83,117.85,117.53,117.55,41186.0,112.7077,112.7268,112.4207,112.4399,41186.0
2023-08-09 15:10:00,117.53,117.53,117.28,117.37,36770.0,112.4207,112.4207,112.1816,112.2677,36770.0
2023-08-09 15:20:00,117.36,117.5,117.24,117.29,57792.0,112.2581,112.3921,112.1434,112.1912,57792.0
2023-08-09 15:30:00,117.28,117.49,117.25,117.32,51382.0,112.1816,112.3825,112.1529,112.2199,51382.0
2023-08-09 15:40:00,117.33,117.4,116.89,117.0,87130.0,112.2294,112.2964,111.8086,111.9138,87130.0
2023-08-09 15:50:00,116.96,117.12,116.52,116.61,594061.0,111.8755,112.0286,111.4547,111.5407,594061.0
2023-08-10 09:30:00,117.58,117.98,117.12,117.64,216652.0,112.4686,112.8512,112.0286,112.526,216652.0
2023-08-10 09:40:00,117.68,118.06,117.25,117.96,119068.0,112.5642,112.9277,112.1529,112.8321,119068.0
2023-08-10 09:50:00,118.0,118.27,117.82,118.22,75328.0,112.8703,113.1286,112.6981,113.0808,75328.0
2023-08-10 10:00:00,118.2,118.31,118.01,118.23,105948.0,113.0616,113.1668,112.8799,113.0903,105948.0
2023-08-10 10:10:00,118.17,118.4,118.01,118.37,105829.0,113.0329,113.2529,112.8799,113.2242,105829.0
2023-08-10 10:20:00,118.39,118.39,117.82,117.92,158091.0,113.2434,113.2434,112.6981,112.7938,158091.0
2023-08-10 10:30:00,117.9,118.13,117.66,117.7,94124.0,112.7747,112.9947,112.5451,112.5834,94124.0
2023-08-10 10:40:00,117.65,117.65,117.14,117.36,131929.0,112.5355,112.5355,112.0477,112.2581,131929.0
2023-08-10 10:50:00,117.35,117.58,117.2,117.41,84007.0,112.2486,112.4686,112.1051,112.306,84007.0
2023-08-10 11:00:00,117.4,117.45,116.74,117.18,99517.0,112.2964,112.3442,111.6651,112.086,99517.0
2023-08-10 11:10:00,117.14,117.2,116.54,116.54,105552.0,112.0477,112.1051,111.4738,111.4738,105552.0
2023-08-10 11:20:00,116.57,116.71,116.34,116.59,115189.0,111.5025,111.6364,111.2825,111.5216,115189.0
2023-08-10 11:30:00,116.59,116.93,116.5,116.89,81712.0,111.5216,111.8468,111.4355,111.8086,81712.0
2023-08-10 11:40:00,116.88,116.91,116.26,116.37,64641.0,111.799,111.8277,111.206,111.3112,64641.0
2023-08-10 11:50:00,116.34,116.35,115.9,116.23,98240.0,111.2825,111.292,110.8616,111.1773,98240.0
2023-08-10 12:00:00,116.2,116.25,115.99,116.12,35780.0,111.1486,111.1964,110.9477,111.072,35780.0
2023-08-10 12:10:00,116.12,116.2,115.91,115.94,44520.0,111.072,111.1486,110.8712,110.8999,44520.0
2023-08-10 12:20:00,115.97,116.18,115.73,116.18,85831.0,110.9286,111.1294,110.699,111.1294,85831.0
2023-08-10 12:30:00,116.15,116.35,116.04,116.34,54535.0,111.1007,111.292,110.9955,111.2825,54535.0
2023-08-10 12:40:00,116.31,116.39,116.14,116.3,33965.0,111.2538,111.3303,111.0912,111.2442,33965.0
2023-08-10 12:50:00,116.31,116.35,115.75,115.88,51270.0,111.2538,111.292,110.7181,110.8425,51270.0
2023-08-10 13:00:00,115.85,116.16,115.79,116.05,43810.0,110.8138,111.1103,110.7564,111.0051,43810.0
2023-08-10 13:10:00,116.06,116.13,115.9,116.09,35429.0,111.0146,111.0816,110.8616,111.0433,35429.0
2023-08-10 13:20:00,116.08,116.1,115.75,115.87,45692.0,111.0338,111.0529,110.7181,110.8329,45692.0
2023-08-10 13:30:00,115.88,115.88,115.67,115.72,42671.0,110.8425,110.8425,110.6416,110.6894,42671.0
2023-08-10 13:40:00,115.73,115.84,115.37,115.74,72573.0,110.699,110.8042,110.3546,110.7086,72573.0
2023-08-10 13:50:00,115.72,115.8,115.07,115.25,103059.0,110.6894,110.766,110.0677,110.2399,103059.0
2023-08-10 14:00:00,115.24,115.73,115.2,115.64,44909.0,110.2303,110.699,110.192,110.6129,44909.0
2023-08-10 14:10:00,115.66,116.09,115.63,115.87,62454.0,110.632,111.0433,110.6033,110.8329,62454.0
2023-08-10 14:20:00,115.86,116.17,115.86,116.01,36099.0,110.8233,111.1199,110.8233,110.9668,36099.0
2023-08-10 14:30:00,116.0,116.14,115.9,116.1,44053.0,110.9573,111.0912,110.8616,111.0529,44053.0
2023-08-10 14:40:00,116.07,116.15,115.83,115.98,49482.0,111.0242,111.1007,110.7946,110.9381,49482.0
2023-08-10 14:50:00,115.97,116.27,115.89,116.23,80785.0,110.9286,111.2155,110.852,111.1773,80785.0
2023-08-10 15:00:00,116.25,116.25,115.89,115.96,44686.0,111.1964,111.1964,110.852,110.919,44686.0
2023-08-10 15:10:00,115.98,116.28,115.98,116.18,45137.0,110.9381,111.2251,110.9381,111.1294,45137.0
2023-08-10 15:20:00,116.17,116.22,115.9,115.95,60597.0,111.1199,111.1677,110.8616,110.9094,60597.0
2023-08-10 15:30:00,115.92,115.94,115.66,115.73,96216.0,110.8807,110.8999,110.632,110.699,96216.0
2023-08-10 15:40:00,115.73,115.85,115.54,115.61,106695.0,110.699,110.8138,110.5173,110.5842,106695.0
2023-08-10 15:50:00,115.59,115.85,115.42,115.58,457253.0,110.5651,110.8138,110.4025,110.5555,457253.0
2023-08-11 09:30:00,114.0,114.34,113.91,113.94,208887.0,109.0442,109.3694,108.9581,108.9868,208887.0
2023-08-11 09:40:00,113.94,114.35,113.72,114.24,144301.0,108.9868,109.379,108.7764,109.2738,144301.0
2023-08-11 09:50:00,114.27,114.39,114.04,114.22,91317.0,109.3025,109.4172,109.0825,109.2546,91317.0
2023-08-11 10:00:00,114.27,114.75,114.2,114.57,158112.0,109.3025,109.7616,109.2355,109.5894,158112.0
2023-08-11 10:10:00,114.58,114.98,114.21,114.83,63301.0,109.599,109.9816,109.2451,109.8381,63301.0
2023-08-11 10:20:00,114.85,115.34,114.82,115.22,67860.0,109.8573,110.3259,109.8286,110.2112,67860.0
2023-08-11 10:30:00,115.22,115.39,114.99,115.36,64060.0,110.2112,110.3738,109.9912,110.3451,64060.0
2023-08-11 10:40:00,115.34,115.46,115.0,115.2,62862.0,110.3259,110.4407,110.0007,110.192,62862.0
2023-08-11 10:50:00,115.21,115.21,114.84,114.87,63047.0,110.2016,110.2016,109.8477,109.8764,63047.0
2023-08-11 11:00:00,114.88,114.93,114.69,114.84,49384.0,109.8859,109.9338,109.7042,109.8477,49384.0
2023-08-11 11:10:00,114.85,114.86,114.5,114.7,58235.0,109.8573,109.8668,109.5225,109.7138,58235.0
2023-08-11 11:20:00,114.69,114.93,114.6,114.83,48749.0,109.7042,109.9338,109.6181,109.8381,48749.0
2023-08-11 11:30:00,114.83,114.99,114.55,114.93,38656.0,109.8381,109.9912,109.5703,109.9338,38656.0
2023-08-11 11:40:00,114.91,115.0,114.6,114.72,118856.0,109.9146,110.0007,109.6181,109.7329,118856.0
2023-08-11 11:50:00,114.69,115.0,114.5,114.98,141876.0,109.7042,110.0007,109.5225,109.9816,141876.0
2023-08-11 12:00:00,115.0,115.12,114.78,114.83,58613.0,110.0007,110.1155,109.7903,109.8381,58613.0
2023-08-11 12:10:00,114.83,115.05,114.75,114.82,43001.0,109.8381,110.0486,109.7616,109.8286,43001.0
2023-08-11 12:20:00,114.82,114.85,114.54,114.7,47017.0,109.8286,109.8573,109.5607,109.7138,47017.0
2023-08-11 12:30:00,114.7,114.77,114.52,114.58,39273.0,109.7138,109.7807,109.5416,109.599,39273.0
2023-08-11 12:40:00,114.51,114.56,114.45,114.48,30906.0,109.532,109.5799,109.4746,109.5033,30906.0
2023-08-11 12:50:00,114.47,114.54,114.36,114.53,37555.0,109.4938,109.5607,109.3886,109.5512,37555.0
2023-08-11 13:00:00,114.54,114.68,114.33,114.39,50901.0,109.5607,109.6946,109.3599,109.4172,50901.0
2023-08-11 13:10:00,114.37,114.65,114.33,114.54,110098.0,109.3981,109.6659,109.3599,109.5607,110098.0
2023-08-11 13:20:00,114.54,114.74,114.51,114.7,55231.0,109.5607,109.752,109.532,109.7138,55231.0
2023-08-11 13:30:00,114.7,114.8,114.58,114.62,52209.0,109.7138,109.8094,109.599,109.6372,52209.0
2023-08-11 13:40:00,114.59,114.62,114.36,114.44,48011.0,109.6086,109.6372,109.3886,109.4651,48011.0
2023-08-11 13:50:00,114.45,114.47,114.33,114.43,36160.0,109.4746,109.4938,109.3599,109.4555,36160.0
2023-08-11 14:00:00,114.43,114.71,114.38,114.55,108009.0,109.4555,109.7233,109.4077,109.5703,108009.0
2023-08-11 14:10:00,114.56,114.8,114.56,114.77,24167.0,109.5799,109.8094,109.5799,109.7807,24167.0
2023-08-11 14:20:00,114.76,114.92,114.63,114.81,45691.0,109.7712,109.9242,109.6468,109.819,45691.0
2023-08-11 14:30:00,114.82,115.05,114.69,114.84,41363.0,109.8286,110.0486,109.7042,109.8477,41363.0
2023-08-11 14:40:00,114.85,114.88,114.73,114.79,55935.0,109.8573,109.8859,109.7425,109.7999,55935.0
2023-08-11 14:50:00,114.79,114.81,114.67,114.8,36996.0,109.7999,109.819,109.6851,109.8094,36996.0
2023-08-11 15:00:00,114.77,114.78,114.26,114.3,153844.0,109.7807,109.7903,109.2929,109.3312,153844.0
2023-08-11 15:10:00,114.28,114.38,114.19,114.31,61455.0,109.312,109.4077,109.2259,109.3407,61455.0
2023-08-11 15:20:00,114.32,114.54,114.26,114.52,76768.0,109.3503,109.5607,109.2929,109.5416,76768.0
2023-08-11 15:30:00,114.49,114.68,114.49,114.53,63813.0,109.5129,109.6946,109.5129,109.5512,63813.0
2023-08-11 15:40:00,114.55,114.77,114.47,114.59,120762.0,109.5703,109.7807,109.4938,109.6086,120762.0
2023-08-11 15:50:00,114.55,114.64,114.29,114.64,340600.0,109.5703,109.6564,109.3216,109.6564,340600.0
2023-08-14 09:30:00,113.81,113.93,112.96,113.44,171584.0,108.8625,108.9772,108.0494,108.5085,171584.0
2023-08-14 09:40:00,113.46,113.63,112.97,113.15,91541.0,108.5277,108.6903,108.059,108.2312,91541.0
2023-08-14 09:50:00,113.15,113.17,112.86,113.15,129000.0,108.2312,108.2503,107.9538,108.2312,129000.0
2023-08-14 10:00:00,113.14,113.32,112.81,113.15,205583.0,108.2216,108.3938,107.9059,108.2312,205583.0
2023-08-14 10:10:00,113.15,113.49,112.96,113.37,175556.0,108.2312,108.5564,108.0494,108.4416,175556.0
2023-08-14 10:20:00,113.38,113.6,113.27,113.31,116056.0,108.4512,108.6616,108.3459,108.3842,116056.0
2023-08-14 10:30:00,113.33,113.9,113.19,113.75,121670.0,108.4033,108.9485,108.2694,108.8051,121670.0
2023-08-14 10:40:00,113.75,114.13,113.69,114.13,126281.0,108.8051,109.1686,108.7477,109.1686,126281.0
2023-08-14 10:50:00,114.13,114.41,114.07,114.22,85796.0,109.1686,109.4364,109.1112,109.2546,85796.0
2023-08-14 11:00:00,114.24,114.26,113.88,113.93,109497.0,109.2738,109.2929,108.9294,108.9772,109497.0
2023-08-14 11:10:00,113.93,113.97,113.75,113.97,100007.0,108.9772,109.0155,108.8051,109.0155,100007.0
2023-08-14 11:20:00,113.97,114.0,113.77,113.99,51672.0,109.0155,109.0442,108.8242,109.0346,51672.0
2023-08-14 11:30:00,114.0,114.03,113.81,113.89,76803.0,109.0442,109.0729,108.8625,108.939,76803.0
2023-08-14 11:40:00,113.87,114.38,113.82,114.36,72050.0,108.9199,109.4077,108.872,109.3886,72050.0
2023-08-14 11:50:00,114.38,114.45,114.02,114.07,38495.0,109.4077,109.4746,109.0633,109.1112,38495.0
2023-08-14 12:00:00,114.06,114.17,113.95,113.96,47101.0,109.1016,109.2068,108.9964,109.0059,47101.0
2023-08-14 12:10:00,113.94,114.04,113.76,113.94,53480.0,108.9868,109.0825,108.8146,108.9868,53480.0
2023-08-14 12:20:00,113.94,113.98,113.67,113.86,85037.0,108.9868,109.0251,108.7285,108.9103,85037.0
2023-08-14 12:30:00,113.85,114.22,113.82,114.11,99371.0,108.9007,109.2546,108.872,109.1494,99371.0
2023-08-14 12:40:00,114.11,114.27,113.97,114.21,55807.0,109.1494,109.3025,109.0155,109.2451,55807.0
2023-08-14 12:50:00,114.22,114.33,114.16,114.33,45327.0,109.2546,109.3599,109.1972,109.3599,45327.0
2023-08-14 13:00:00,114.31,114.45,114.3,114.4,48313.0,109.3407,109.4746,109.3312,109.4268,48313.0
2023-08-14 13:10:00,114.41,114.51,114.37,114.44,38785.0,109.4364,109.532,109.3981,109.4651,38785.0
2023-08-14 13:20:00,114.44,114.52,114.21,114.33,64735.0,109.4651,109.5416,109.2451,109.3599,64735.0
2023-08-14 13:30:00,114.33,114.41,114.08,114.13,56532.0,109.3599,109.4364,109.1207,109.1686,56532.0
2023-08-14 13:40:00,114.13,114.38,114.1,114.31,89992.0,109.1686,109.4077,109.1399,109.3407,89992.0
2023-08-14 13:50:00,114.31,114.38,114.21,114.33,62560.0,109.3407,109.4077,109.2451,109.3599,62560.0
2023-08-14 14:00:00,114.33,114.41,114.24,114.29,55454.0,109.3599,109.4364,109.2738,109.3216,55454.0
2023-08-14 14:10:00,114.28,114.34,114.02,114.11,98294.0,109.312,109.3694,109.0633,109.1494,98294.0
2023-08-14 14:20:00,114.11,114.21,114.03,114.06,63742.0,109.1494,109.2451,109.0729,109.1016,63742.0
2023-08-14 14:30:00,114.06,114.09,113.87,113.89,81917.0,109.1016,109.1303,108.9199,108.939,81917.0
2023-08-14 14:40:00,113.88,114.03,113.8,113.94,111763.0,108.9294,109.0729,108.8529,108.9868,111763.0
2023-08-14 14:50:00,113.93,113.97,113.83,113.9,102143.0,108.9772,109.0155,108.8816,108.9485,102143.0
2023-08-14 15:00:00,113.91,114.02,113.85,113.98,109921.0,108.9581,109.0633,108.9007,109.0251,109921.0
2023-08-14 15:10:00,113.98,113.98,113.78,113.9,104003.0,109.0251,109.0251,108.8338,108.9485,104003.0
2023-08-14 15:20:00,113.9,113.94,113.64,113.81,180367.0,108.9485,108.9868,108.6999,108.8625,180367.0
2023-08-14 15:30:00,113.82,113.89,113.67,113.79,119502.0,108.872,108.939,108.7285,108.8433,119502.0
2023-08-14 15:40:00,113.79,114.23,113.77,114.1,189008.0,108.8433,109.2642,108.8242,109.1399,189008.0
2023-08-14 15:50:00,114.11,114.26,113.72,114.01,559075.0,109.1494,109.2929,108.7764,109.0538,559075.0
2023-08-15 09:30:00,113.24,113.51,111.63,112.05,383853.0,108.3172,108.5755,106.7772,107.179,383853.0
2023-08-15 09:40:00,112.04,112.39,111.9,112.24,179830.0,107.1694,107.5042,107.0355,107.3607,179830.0
2023-08-15 09:50:00,112.22,112.33,111.92,112.09,161614.0,107.3416,107.4468,107.0546,107.2172,161614.0
2023-08-15 10:00:00,112.08,112.19,111.69,111.8,102475.0,107.2077,107.3129,106.8346,106.9398,102475.0
2023-08-15 10:10:00,111.8,112.14,111.79,112.03,104365.0,106.9398,107.2651,106.9303,107.1598,104365.0
2023-08-15 10:20:00,112.04,112.19,111.87,112.16,80432.0,107.1694,107.3129,107.0068,107.2842,80432.0
2023-08-15 10:30:00,112.14,112.18,111.68,111.9,88123.0,107.2651,107.3033,106.8251,107.0355,88123.0
2023-08-15 10:40:00,111.89,111.94,111.67,111.86,135060.0,107.0259,107.0738,106.8155,106.9972,135060.0
2023-08-15 10:50:00,111.86,112.04,111.67,111.67,146352.0,106.9972,107.1694,106.8155,106.8155,146352.0
2023-08-15 11:00:00,111.68,112.04,111.68,111.95,71716.0,106.8251,107.1694,106.8251,107.0833,71716.0
2023-08-15 11:10:00,111.97,112.27,111.95,112.19,120809.0,107.1025,107.3894,107.0833,107.3129,120809.0
2023-08-15 11:20:00,112.18,112.19,111.76,111.9,104531.0,107.3033,107.3129,106.9016,107.0355,104531.0
2023-08-15 11:30:00,111.89,111.97,111.77,111.84,101885.0,107.0259,107.1025,106.9111,106.9781,101885.0
2023-08-15 11:40:00,111.84,111.94,111.5,111.61,163826.0,106.9781,107.0738,106.6529,106.7581,163826.0
2023-08-15 11:50:00,111.63,111.87,111.51,111.83,145165.0,106.7772,107.0068,106.6624,106.9685,145165.0
2023-08-15 12:00:00,111.83,111.94,111.65,111.74,92153.0,106.9685,107.0738,106.7964,106.8824,92153.0
2023-08-15 12:10:00,111.75,111.83,111.6,111.83,87386.0,106.892,106.9685,106.7485,106.9685,87386.0
2023-08-15 12:20:00,111.83,111.98,111.73,111.82,47236.0,106.9685,107.112,106.8729,106.959,47236.0
2023-08-15 12:30:00,111.83,111.92,111.7,111.77,46050.0,106.9685,107.0546,106.8442,106.9111,46050.0
2023-08-15 12:40:00,111.75,111.79,111.55,111.6,48791.0,106.892,106.9303,106.7007,106.7485,48791.0
2023-08-15 12:50:00,111.6,111.74,111.51,111.67,65232.0,106.7485,106.8824,106.6624,106.8155,65232.0
2023-08-15 13:00:00,111.65,111.68,111.52,111.59,40971.0,106.7964,106.8251,106.672,106.739,40971.0
2023-08-15 13:10:00,111.59,111.8,111.57,111.78,46872.0,106.739,106.9398,106.7198,106.9207,46872.0
2023-08-15 13:20:00,111.76,111.91,111.67,111.73,67252.0,106.9016,107.0451,106.8155,106.8729,67252.0
2023-08-15 13:30:00,111.74,111.88,111.68,111.77,58837.0,106.8824,107.0164,106.8251,106.9111,58837.0
2023-08-15 13:40:00,111.77,111.78,111.52,111.58,54591.0,106.9111,106.9207,106.672,106.7294,54591.0
2023-08-15 13:50:00,111.61,111.84,111.54,111.76,59719.0,106.7581,106.9781,106.6911,106.9016,59719.0
2023-08-15 14:00:00,111.75,111.8,111.63,111.69,41202.0,106.892,106.9398,106.7772,106.8346,41202.0
2023-08-15 14:10:00,111.67,111.71,111.44,111.52,74259.0,106.8155,106.8538,106.5955,106.672,74259.0
2023-08-15 14:20:00,111.52,111.68,111.52,111.62,54204.0,106.672,106.8251,106.672,106.7677,54204.0
2023-08-15 14:30:00,111.62,111.95,111.62,111.95,76570.0,106.7677,107.0833,106.7677,107.0833,76570.0
2023-08-15 14:40:00,111.92,112.17,111.91,112.06,63754.0,107.0546,107.2938,107.0451,107.1885,63754.0
2023-08-15 14:50:00,112.07,112.22,112.04,112.2,62278.0,107.1981,107.3416,107.1694,107.3225,62278.0
2023-08-15 15:00:00,112.2,112.28,112.16,112.23,54201.0,107.3225,107.399,107.2842,107.3511,54201.0
2023-08-15 15:10:00,112.22,112.3,111.88,111.9,57600.0,107.3416,107.4181,107.0164,107.0355,57600.0
2023-08-15 15:20:00,111.89,111.89,111.5,111.54,90440.0,107.0259,107.0259,106.6529,106.6911,90440.0
2023-08-15 15:30:00,111.53,111.69,111.39,111.55,120026.0,106.6816,106.8346,106.5477,106.7007,120026.0
2023-08-15 15:40:00,111.52,111.61,111.46,111.55,112269.0,106.672,106.7581,106.6146,106.7007,112269.0
2023-08-15 15:50:00,111.54,111.88,111.45,111.69,485410.0,106.6911,107.0164,106.6051,106.8346,485410.0
2023-08-16 09:30:00,111.35,111.36,110.15,110.59,266808.0,106.5094,106.519,105.3616,105.7824,266808.0
2023-08-16 09:40:00,110.61,111.59,110.61,111.52,151831.0,105.8016,106.739,105.8016,106.672,151831.0
2023-08-16 09:50:00,111.49,111.7,111.07,111.28,164944.0,106.6433,106.8442,106.2416,106.4424,164944.0
2023-08-16 10:00:00,111.23,111.25,110.9,111.1,85064.0,106.3946,106.4137,106.079,106.2703,85064.0
2023-08-16 10:10:00,111.13,111.37,111.04,111.3,76086.0,106.299,106.5285,106.2129,106.4616,76086.0
2023-08-16 10:20:00,111.31,111.48,111.23,111.34,164964.0,106.4711,106.6338,106.3946,106.4998,164964.0
2023-08-16 10:30:00,111.32,111.63,111.3,111.59,51364.0,106.4807,106.7772,106.4616,106.739,51364.0
2023-08-16 10:40:00,111.64,111.92,111.53,111.57,65507.0,106.7868,107.0546,106.6816,106.7198,65507.0
2023-08-16 10:50:00,111.59,111.75,111.55,111.66,37983.0,106.739,106.892,106.7007,106.8059,37983.0
2023-08-16 11:00:00,111.66,111.72,111.47,111.52,45827.0,106.8059,106.8633,106.6242,106.672,45827.0
2023-08-16 11:10:00,111.5,111.59,111.35,111.4,81720.0,106.6529,106.739,106.5094,106.5572,81720.0
2023-08-16 11:20:00,111.4,111.55,111.18,111.23,37377.0,106.5572,106.7007,106.3468,106.3946,37377.0
2023-08-16 11:30:00,111.21,111.49,111.16,111.36,102414.0,106.3755,106.6433,106.3277,106.519,102414.0
2023-08-16 11:40:00,111.36,111.47,111.23,111.25,139729.0,106.519,106.6242,106.3946,106.4137,139729.0
2023-08-16 11:50:00,111.22,111.29,111.07,111.09,150912.0,106.3851,106.452,106.2416,106.2607,150912.0
2023-08-16 12:00:00,111.06,111.39,111.05,111.26,57158.0,106.232,106.5477,106.2224,106.4233,57158.0
2023-08-16 12:10:00,111.28,111.29,110.87,110.92,67760.0,106.4424,106.452,106.0503,106.0981,67760.0
2023-08-16 12:20:00,110.92,111.0,110.71,110.83,68682.0,106.0981,106.1746,105.8972,106.012,68682.0
2023-08-16 12:30:00,110.85,111.06,110.79,111.02,49637.0,106.0311,106.232,105.9737,106.1937,49637.0
2023-08-16 12:40:00,111.01,111.03,110.67,110.67,59900.0,106.1842,106.2033,105.859,105.859,59900.0
2023-08-16 12:50:00,110.67,110.73,110.45,110.66,98867.0,105.859,105.9164,105.6485,105.8494,98867.0
2023-08-16 13:00:00,110.66,110.74,110.35,110.39,45730.0,105.8494,105.9259,105.5529,105.5911,45730.0
2023-08-16 13:10:00,110.39,110.46,110.24,110.35,63829.0,105.5911,105.6581,105.4477,105.5529,63829.0
2023-08-16 13:20:00,110.38,110.46,110.32,110.35,41617.0,105.5816,105.6581,105.5242,105.5529,41617.0
2023-08-16 13:30:00,110.33,110.58,110.27,110.52,57259.0,105.5337,105.7729,105.4764,105.7155,57259.0
2023-08-16 13:40:00,110.5,110.93,110.49,110.87,54224.0,105.6964,106.1077,105.6868,106.0503,54224.0
2023-08-16 13:50:00,110.87,110.98,110.77,110.88,39016.0,106.0503,106.1555,105.9546,106.0598,39016.0
2023-08-16 14:00:00,110.88,110.88,110.44,110.64,55177.0,106.0598,106.0598,105.639,105.8303,55177.0
2023-08-16 14:10:00,110.64,110.89,110.38,110.85,42554.0,105.8303,106.0694,105.5816,106.0311,42554.0
2023-08-16 14:20:00,110.89,111.16,110.87,111.13,67122.0,106.0694,106.3277,106.0503,106.299,67122.0
2023-08-16 14:30:00,111.13,111.25,110.98,111.03,45001.0,106.299,106.4137,106.1555,106.2033,45001.0
2023-08-16 14:40:00,111.03,111.05,110.78,110.82,47755.0,106.2033,106.2224,105.9642,106.0024,47755.0
2023-08-16 14:50:00,110.81,110.83,110.31,110.74,269123.0,105.9929,106.012,105.5146,105.9259,269123.0
2023-08-16 15:00:00,110.73,110.74,110.41,110.5,65754.0,105.9164,105.9259,105.6103,105.6964,65754.0
2023-08-16 15:10:00,110.52,110.61,110.15,110.28,70626.0,105.7155,105.8016,105.3616,105.4859,70626.0
2023-08-16 15:20:00,110.26,110.37,110.13,110.24,61327.0,105.4668,105.572,105.3424,105.4477,61327.0
2023-08-16 15:30:00,110.25,110.47,110.2,110.33,67046.0,105.4572,105.6677,105.4094,105.5337,67046.0
2023-08-16 15:40:00,110.33,110.55,110.27,110.48,97397.0,105.5337,105.7442,105.4764,105.6772,97397.0
2023-08-16 15:50:00,110.45,110.54,110.05,110.13,498960.0,105.6485,105.7346,105.2659,105.3424,498960.0
2023-08-17 09:30:00,110.28,110.62,110.09,110.43,159575.0,105.4859,105.8111,105.3042,105.6294,159575.0
2023-08-17 09:40:00,110.46,110.65,110.18,110.37,64664.0,105.6581,105.8398,105.3903,105.572,64664.0
2023-08-17 09:50:00,110.37,110.52,110.03,110.13,51690.0,105.572,105.7155,105.2468,105.3424,51690.0
2023-08-17 10:00:00,110.16,110.75,110.16,110.75,60481.0,105.3711,105.9355,105.3711,105.9355,60481.0
2023-08-17 10:10:00,110.73,110.77,110.32,110.36,47299.0,105.9164,105.9546,105.5242,105.5624,47299.0
2023-08-17 10:20:00,110.37,110.63,110.37,110.42,55762.0,105.572,105.8207,105.572,105.6198,55762.0
2023-08-17 10:30:00,110.4,110.54,110.29,110.53,57722.0,105.6007,105.7346,105.4955,105.725,57722.0
2023-08-17 10:40:00,110.53,110.81,110.48,110.75,54812.0,105.725,105.9929,105.6772,105.9355,54812.0
2023-08-17 10:50:00,110.76,111.13,110.76,110.9,76153.0,105.9451,106.299,105.9451,106.079,76153.0
2023-08-17 11:00:00,110.9,110.93,110.36,110.41,111771.0,106.079,106.1077,105.5624,105.6103,111771.0
2023-08-17 11:10:00,110.42,110.67,110.41,110.51,44391.0,105.6198,105.859,105.6103,105.7059,44391.0
2023-08-17 11:20:00,110.52,110.68,110.46,110.5,33938.0,105.7155,105.8685,105.6581,105.6964,33938.0
2023-08-17 11:30:00,110.5,110.64,110.42,110.53,45993.0,105.6964,105.8303,105.6198,105.725,45993.0
2023-08-17 11:40:00,110.49,110.68,110.37,110.45,25713.0,105.6868,105.8685,105.572,105.6485,25713.0
2023-08-17 11:50:00,110.45,110.67,110.42,110.67,29030.0,105.6485,105.859,105.6198,105.859,29030.0
2023-08-17 12:00:00,110.69,110.69,110.45,110.55,49522.0,105.8781,105.8781,105.6485,105.7442,49522.0
2023-08-17 12:10:00,110.56,110.63,110.42,110.5,38628.0,105.7537,105.8207,105.6198,105.6964,38628.0
2023-08-17 12:20:00,110.5,111.01,110.41,111.01,43819.0,105.6964,106.1842,105.6103,106.1842,43819.0
2023-08-17 12:30:00,111.03,111.08,110.85,110.92,34187.0,106.2033,106.2511,106.0311,106.0981,34187.0
2023-08-17 12:40:00,110.91,111.03,110.86,110.93,37374.0,106.0885,106.2033,106.0407,106.1077,37374.0
2023-08-17 12:50:00,110.95,111.06,110.91,111.0,46920.0,106.1268,106.232,106.0885,106.1746,46920.0
2023-08-17 13:00:00,111.05,111.08,110.89,110.9,39400.0,106.2224,106.2511,106.0694,106.079,39400.0
2023-08-17 13:10:00,110.89,111.02,110.82,110.87,36170.0,106.0694,106.1937,106.0024,106.0503,36170.0
2023-08-17 13:20:00,110.83,110.84,110.41,110.44,62815.0,106.012,106.0216,105.6103,105.639,62815.0
2023-08-17 13:30:00,110.43,110.43,110.31,110.33,33174.0,105.6294,105.6294,105.5146,105.5337,33174.0
2023-08-17 13:40:00,110.31,110.35,110.03,110.27,70553.0,105.5146,105.5529,105.2468,105.4764,70553.0
2023-08-17 13:50:00,110.3,110.4,110.23,110.36,46342.0,105.505,105.6007,105.4381,105.5624,46342.0
2023-08-17 14:00:00,110.34,110.44,110.19,110.25,27688.0,105.5433,105.639,105.3998,105.4572,27688.0
2023-08-17 14:10:00,110.25,110.27,110.13,110.23,61332.0,105.4572,105.4764,105.3424,105.4381,61332.0
2023-08-17 14:20:00,110.22,110.54,110.21,110.5,62396.0,105.4285,105.7346,105.419,105.6964,62396.0
2023-08-17 14:30:00,110.49,110.49,110.23,110.35,24206.0,105.6868,105.6868,105.4381,105.5529,24206.0
2023-08-17 14:40:00,110.33,110.33,110.13,110.24,40211.0,105.5337,105.5337,105.3424,105.4477,40211.0
2023-08-17 14:50:00,110.23,110.32,110.01,110.14,51356.0,105.4381,105.5242,105.2277,105.352,51356.0
2023-08-17 15:00:00,110.13,110.23,109.95,109.98,82237.0,105.3424,105.4381,105.1703,105.199,82237.0
2023-08-17 15:10:00,109.98,110.06,109.81,109.87,131540.0,105.199,105.2755,105.0363,105.0937,131540.0
2023-08-17 15:20:00,109.85,110.24,109.66,110.23,121363.0,105.0746,105.4477,104.8929,105.4381,121363.0
2023-08-17 15:30:00,110.23,110.28,109.86,110.07,93465.0,105.4381,105.4859,105.0842,105.285,93465.0
2023-08-17 15:40:00,110.07,110.36,110.07,110.25,110859.0,105.285,105.5624,105.285,105.4572,110859.0
2023-08-17 15:50:00,110.26,110.48,110.03,110.06,404180.0,105.4668,105.6772,105.2468,105.2755,404180.0
2023-08-18 09:30:00,108.82,109.33,108.5,109.1,318570.0,104.0894,104.5772,103.7833,104.3572,318570.0
2023-08-18 09:40:00,109.1,109.93,108.91,109.9,114479.0,104.3572,105.1511,104.1755,105.1224,114479.0
2023-08-18 09:50:00,109.89,110.03,109.44,109.46,69389.0,105.1129,105.2468,104.6824,104.7016,69389.0
2023-08-18 10:00:00,109.48,109.59,109.17,109.23,87306.0,104.7207,104.8259,104.4242,104.4816,87306.0
2023-08-18 10:10:00,109.23,109.52,109.15,109.45,49186.0,104.4816,104.759,104.405,104.692,49186.0
2023-08-18 10:20:00,109.46,109.59,109.25,109.25,44961.0,104.7016,104.8259,104.5007,104.5007,44961.0
2023-08-18 10:30:00,109.24,109.7,109.2,109.57,63931.0,104.4911,104.9311,104.4529,104.8068,63931.0
2023-08-18 10:40:00,109.53,109.71,109.47,109.58,45687.0,104.7685,104.9407,104.7111,104.8163,45687.0
2023-08-18 10:50:00,109.6,109.64,109.25,109.42,55947.0,104.8355,104.8737,104.5007,104.6633,55947.0
2023-08-18 11:00:00,109.41,109.66,109.35,109.55,89459.0,104.6537,104.8929,104.5963,104.7877,89459.0
2023-08-18 11:10:00,109.55,109.69,109.41,109.41,78844.0,104.7877,104.9216,104.6537,104.6537,78844.0
2023-08-18 11:20:00,109.42,109.56,109.28,109.35,51792.0,104.6633,104.7972,104.5294,104.5963,51792.0
2023-08-18 11:30:00,109.34,109.51,109.21,109.4,62099.0,104.5868,104.7494,104.4624,104.6442,62099.0
2023-08-18 11:40:00,109.43,109.59,109.26,109.49,28208.0,104.6729,104.8259,104.5103,104.7303,28208.0
2023-08-18 11:50:00,109.51,109.79,109.48,109.75,33004.0,104.7494,105.0172,104.7207,104.979,33004.0
2023-08-18 12:00:00,109.73,109.9,109.6,109.79,60419.0,104.9598,105.1224,104.8355,105.0172,60419.0
2023-08-18 12:10:00,109.78,109.93,109.45,109.47,63900.0,105.0077,105.1511,104.692,104.7111,63900.0
2023-08-18 12:20:00,109.46,109.55,109.31,109.37,54107.0,104.7016,104.7877,104.5581,104.6155,54107.0
2023-08-18 12:30:00,109.35,109.5,109.29,109.42,45779.0,104.5963,104.7398,104.539,104.6633,45779.0
2023-08-18 12:40:00,109.43,109.66,109.42,109.53,38873.0,104.6729,104.8929,104.6633,104.7685,38873.0
2023-08-18 12:50:00,109.54,109.55,109.32,109.35,37953.0,104.7781,104.7877,104.5677,104.5963,37953.0
2023-08-18 13:00:00,109.34,109.44,109.25,109.26,57693.0,104.5868,104.6824,104.5007,104.5103,57693.0
2023-08-18 13:10:00,109.25,109.25,109.13,109.17,54486.0,104.5007,104.5007,104.3859,104.4242,54486.0
2023-08-18 13:20:00,109.16,109.35,108.95,109.3,114285.0,104.4146,104.5963,104.2137,104.5485,114285.0
2023-08-18 13:30:00,109.3,109.5,109.2,109.36,42813.0,104.5485,104.7398,104.4529,104.6059,42813.0
2023-08-18 13:40:00,109.35,109.61,109.34,109.56,34047.0,104.5963,104.845,104.5868,104.7972,34047.0
2023-08-18 13:50:00,109.54,109.67,109.5,109.67,44367.0,104.7781,104.9024,104.7398,104.9024,44367.0
2023-08-18 14:00:00,109.68,109.77,109.64,109.67,53907.0,104.912,104.9981,104.8737,104.9024,53907.0
2023-08-18 14:10:00,109.65,109.89,109.6,109.86,48704.0,104.8833,105.1129,104.8355,105.0842,48704.0
2023-08-18 14:20:00,109.87,110.01,109.4,109.96,564390.0,105.0937,105.2277,104.6442,105.1798,564390.0
2023-08-18 14:30:00,109.97,110.43,109.91,110.4,70441.0,105.1894,105.6294,105.132,105.6007,70441.0
2023-08-18 14:40:00,110.41,110.47,110.24,110.34,73501.0,105.6103,105.6677,105.4477,105.5433,73501.0
2023-08-18 14:50:00,110.34,110.34,110.07,110.07,43497.0,105.5433,105.5433,105.285,105.285,43497.0
2023-08-18 15:00:00,110.06,110.06,109.87,109.88,40644.0,105.2755,105.2755,105.0937,105.1033,40644.0
2023-08-18 15:10:00,109.89,109.89,109.69,109.79,76762.0,105.1129,105.1129,104.9216,105.0172,76762.0
2023-08-18 15:20:00,109.79,110.05,109.79,110.04,40725.0,105.0172,105.2659,105.0172,105.2564,40725.0
2023-08-18 15:30:00,110.03,110.04,109.87,110.02,53320.0,105.2468,105.2564,105.0937,105.2372,53320.0
2023-08-18 15:40:00,110.03,110.52,110.03,110.3,89831.0,105.2468,105.7155,105.2468,105.505,89831.0
2023-08-18 15:50:00,110.29,110.31,109.97,110.11,338045.0,105.4955,105.5146,105.1894,105.3233,338045.0
2023-08-21 09:30:00,109.84,110.49,109.66,110.18,375709.0,105.065,105.6868,104.8929,105.3903,375709.0
2023-08-21 09:40:00,110.18,110.32,109.76,110.02,89881.0,105.3903,105.5242,104.9885,105.2372,89881.0
2023-08-21 09:50:00,110.03,110.35,109.77,110.31,99476.0,105.2468,105.5529,104.9981,105.5146,99476.0
2023-08-21 10:00:00,110.33,110.39,110.0,110.06,74808.0,105.5337,105.5911,105.2181,105.2755,74808.0
2023-08-21 10:10:00,110.02,110.11,109.7,109.84,69047.0,105.2372,105.3233,104.9311,105.065,69047.0
2023-08-21 10:20:00,109.82,109.96,109.42,109.46,96370.0,105.0459,105.1798,104.6633,104.7016,96370.0
2023-08-21 10:30:00,109.47,109.67,109.38,109.52,61185.0,104.7111,104.9024,104.625,104.759,61185.0
2023-08-21 10:40:00,109.53,109.8,109.53,109.62,68691.0,104.7685,105.0268,104.7685,104.8546,68691.0
2023-08-21 10:50:00,109.65,109.65,109.35,109.38,100627.0,104.8833,104.8833,104.5963,104.625,100627.0
2023-08-21 11:00:00,109.38,109.55,109.26,109.34,124616.0,104.625,104.7877,104.5103,104.5868,124616.0
2023-08-21 11:10:00,109.35,109.37,109.1,109.32,100474.0,104.5963,104.6155,104.3572,104.5677,100474.0
2023-08-21 11:20:00,109.3,109.4,109.19,109.26,77064.0,104.5485,104.6442,104.4433,104.5103,77064.0
2023-08-21 11:30:00,109.28,109.47,109.26,109.32,59198.0,104.5294,104.7111,104.5103,104.5677,59198.0
2023-08-21 11:40:00,109.33,109.34,109.03,109.15,73025.0,104.5772,104.5868,104.2903,104.405,73025.0
2023-08-21 11:50:00,109.12,109.26,109.0,109.13,44681.0,104.3763,104.5103,104.2616,104.3859,44681.0
2023-08-21 12:00:00,109.12,109.25,109.0,109.21,83800.0,104.3763,104.5007,104.2616,104.4624,83800.0
2023-08-21 12:10:00,109.18,109.46,109.08,109.4,69864.0,104.4337,104.7016,104.3381,104.6442,69864.0
2023-08-21 12:20:00,109.41,109.84,109.39,109.81,96963.0,104.6537,105.065,104.6346,105.0363,96963.0
2023-08-21 12:30:00,109.82,109.9,109.63,109.72,36508.0,105.0459,105.1224,104.8642,104.9503,36508.0
2023-08-21 12:40:00,109.71,109.75,109.59,109.75,38774.0,104.9407,104.979,104.8259,104.979,38774.0
2023-08-21 12:50:00,109.76,109.82,109.68,109.81,23239.0,104.9885,105.0459,104.912,105.0363,23239.0
2023-08-21 13:00:00,109.82,110.04,109.81,109.94,43594.0,105.0459,105.2564,105.0363,105.1607,43594.0
2023-08-21 13:10:00,109.97,110.16,109.88,110.15,45336.0,105.1894,105.3711,105.1033,105.3616,45336.0
2023-08-21 13:20:00,110.16,110.47,110.11,110.39,45465.0,105.3711,105.6677,105.3233,105.5911,45465.0
2023-08-21 13:30:00,110.4,110.5,110.31,110.34,71570.0,105.6007,105.6964,105.5146,105.5433,71570.0
2023-08-21 13:40:00,110.35,110.68,110.35,110.65,67942.0,105.5529,105.8685,105.5529,105.8398,67942.0
2023-08-21 13:50:00,110.66,110.68,110.33,110.41,52632.0,105.8494,105.8685,105.5337,105.6103,52632.0
2023-08-21 14:00:00,110.43,110.54,110.4,110.43,30777.0,105.6294,105.7346,105.6007,105.6294,30777.0
2023-08-21 14:10:00,110.4,110.6,110.4,110.52,37008.0,105.6007,105.792,105.6007,105.7155,37008.0
2023-08-21 14:20:00,110.54,110.64,110.39,110.46,73385.0,105.7346,105.8303,105.5911,105.6581,73385.0
2023-08-21 14:30:00,110.47,110.49,110.37,110.4,40993.0,105.6677,105.6868,105.572,105.6007,40993.0
2023-08-21 14:40:00,110.4,110.66,110.38,110.6,43062.0,105.6007,105.8494,105.5816,105.792,43062.0
2023-08-21 14:50:00,110.6,110.69,110.53,110.59,67076.0,105.792,105.8781,105.725,105.7824,67076.0
2023-08-21 15:00:00,110.59,110.87,110.58,110.81,87362.0,105.7824,106.0503,105.7729,105.9929,87362.0
2023-08-21 15:10:00,110.81,110.96,110.71,110.84,87470.0,105.9929,106.1364,105.8972,106.0216,87470.0
2023-08-21 15:20:00,110.85,110.91,110.65,110.66,67896.0,106.0311,106.0885,105.8398,105.8494,67896.0
2023-08-21 15:30:00,110.67,110.79,110.58,110.74,77820.0,105.859,105.9737,105.7729,105.9259,77820.0
2023-08-21 15:40:00,110.73,110.84,110.7,110.77,140104.0,105.9164,106.0216,105.8877,105.9546,140104.0
2023-08-21 15:50:00,110.77,110.9,110.54,110.66,452735.0,105.9546,106.079,105.7346,105.8494,452735.0
2023-08-22 09:30:00,111.53,111.84,111.2,111.33,220454.0,106.6816,106.9781,106.3659,106.4903,220454.0
2023-08-22 09:40:00,111.28,111.3,110.64,110.78,84138.0,106.4424,106.4616,105.8303,105.9642,84138.0
2023-08-22 09:50:00,110.78,110.82,110.42,110.59,53702.0,105.9642,106.0024,105.6198,105.7824,53702.0
2023-08-22 10:00:00,110.62,110.77,110.52,110.56,31507.0,105.8111,105.9546,105.7155,105.7537,31507.0
2023-08-22 10:10:00,110.52,110.96,110.5,110.77,112011.0,105.7155,106.1364,105.6964,105.9546,112011.0
2023-08-22 10:20:00,110.75,110.82,110.37,110.39,43565.0,105.9355,106.0024,105.572,105.5911,43565.0
2023-08-22 10:30:00,110.38,110.38,110.05,110.22,64139.0,105.5816,105.5816,105.2659,105.4285,64139.0
2023-08-22 10:40:00,110.28,110.42,110.15,110.27,56841.0,105.4859,105.6198,105.3616,105.4764,56841.0
2023-08-22 10:50:00,110.25,110.5,110.14,110.42,53945.0,105.4572,105.6964,105.352,105.6198,53945.0
2023-08-22 11:00:00,110.45,110.48,110.13,110.16,55501.0,105.6485,105.6772,105.3424,105.3711,55501.0
2023-08-22 11:10:00,110.17,110.38,110.06,110.23,66602.0,105.3807,105.5816,105.2755,105.4381,66602.0
2023-08-22 11:20:00,110.25,110.43,110.25,110.34,37440.0,105.4572,105.6294,105.4572,105.5433,37440.0
2023-08-22 11:30:00,110.34,110.47,110.21,110.25,73099.0,105.5433,105.6677,105.419,105.4572,73099.0
2023-08-22 11:40:00,110.25,110.27,109.96,110.19,62159.0,105.4572,105.4764,105.1798,105.3998,62159.0
2023-08-22 11:50:00,110.2,110.21,109.79,109.96,48126.0,105.4094,105.419,105.0172,105.1798,48126.0
2023-08-22 12:00:00,109.96,110.03,109.87,109.87,44475.0,105.1798,105.2468,105.0937,105.0937,44475.0
2023-08-22 12:10:00,109.87,109.92,109.58,109.69,44213.0,105.0937,105.1416,104.8163,104.9216,44213.0
2023-08-22 12:20:00,109.7,109.75,109.56,109.68,32298.0,104.9311,104.979,104.7972,104.912,32298.0
2023-08-22 12:30:00,109.71,109.9,109.61,109.9,24355.0,104.9407,105.1224,104.845,105.1224,24355.0
2023-08-22 12:40:00,109.9,109.96,109.81,109.85,29599.0,105.1224,105.1798,105.0363,105.0746,29599.0
2023-08-22 12:50:00,109.85,110.04,109.76,109.8,48325.0,105.0746,105.2564,104.9885,105.0268,48325.0
2023-08-22 13:00:00,109.76,109.8,109.54,109.73,51419.0,104.9885,105.0268,104.7781,104.9598,51419.0
2023-08-22 13:10:00,109.75,109.77,109.52,109.64,35791.0,104.979,104.9981,104.759,104.8737,35791.0
2023-08-22 13:20:00,109.63,109.85,109.62,109.83,21263.0,104.8642,105.0746,104.8546,105.0555,21263.0
2023-08-22 13:30:00,109.84,109.9,109.68,109.72,25525.0,105.065,105.1224,104.912,104.9503,25525.0
2023-08-22 13:40:00,109.73,109.75,109.55,109.64,24012.0,104.9598,104.979,104.7877,104.8737,24012.0
2023-08-22 13:50:00,109.64,109.67,109.47,109.66,26247.0,104.8737,104.9024,104.7111,104.8929,26247.0
2023-08-22 14:00:00,109.63,109.75,109.51,109.72,24310.0,104.8642,104.979,104.7494,104.9503,24310.0
2023-08-22 14:10:00,109.7,109.73,109.53,109.62,19591.0,104.9311,104.9598,104.7685,104.8546,19591.0
2023-08-22 14:20:00,109.62,109.78,109.51,109.78,35477.0,104.8546,105.0077,104.7494,105.0077,35477.0
2023-08-22 14:30:00,109.8,109.97,109.77,109.92,90132.0,105.0268,105.1894,104.9981,105.1416,90132.0
2023-08-22 14:40:00,109.91,109.92,109.55,109.62,45759.0,105.132,105.1416,104.7877,104.8546,45759.0
2023-08-22 14:50:00,109.62,109.65,109.49,109.56,56952.0,104.8546,104.8833,104.7303,104.7972,56952.0
2023-08-22 15:00:00,109.58,109.81,109.58,109.72,52504.0,104.8163,105.0363,104.8163,104.9503,52504.0
2023-08-22 15:10:00,109.73,109.93,109.73,109.84,62372.0,104.9598,105.1511,104.9598,105.065,62372.0
2023-08-22 15:20:00,109.86,109.87,109.53,109.61,68527.0,105.0842,105.0937,104.7685,104.845,68527.0
2023-08-22 15:30:00,109.61,109.62,109.33,109.35,78819.0,104.845,104.8546,104.5772,104.5963,78819.0
2023-08-22 15:40:00,109.34,109.39,109.13,109.16,122460.0,104.5868,104.6346,104.3859,104.4146,122460.0
2023-08-22 15:50:00,109.16,109.58,109.15,109.48,363396.0,104.4146,104.8163,104.405,104.7207,363396.0
2023-08-23 09:30:00,109.29,110.05,108.85,109.86,178549.0,104.539,105.2659,104.1181,105.0842,178549.0
2023-08-23 09:40:00,109.9,110.57,109.9,110.4,82725.0,105.1224,105.7633,105.1224,105.6007,82725.0
2023-08-23 09:50:00,110.41,110.9,110.3,110.85,145206.0,105.6103,106.079,105.505,106.0311,145206.0
2023-08-23 10:00:00,110.85,111.17,110.77,111.12,98781.0,106.0311,106.3372,105.9546,106.2894,98781.0
2023-08-23 10:10:00,111.08,111.35,110.96,111.1,97311.0,106.2511,106.5094,106.1364,106.2703,97311.0
2023-08-23 10:20:00,111.09,111.44,111.02,111.25,62640.0,106.2607,106.5955,106.1937,106.4137,62640.0
2023-08-23 10:30:00,111.25,111.35,111.09,111.16,46682.0,106.4137,106.5094,106.2607,106.3277,46682.0
2023-08-23 10:40:00,111.17,111.36,111.09,111.29,115973.0,106.3372,106.519,106.2607,106.452,115973.0
2023-08-23 10:50:00,111.27,111.39,111.15,111.29,45329.0,106.4329,106.5477,106.3181,106.452,45329.0
2023-08-23 11:00:00,111.31,111.49,111.21,111.44,49601.0,106.4711,106.6433,106.3755,106.5955,49601.0
2023-08-23 11:10:00,111.44,111.53,111.32,111.4,49113.0,106.5955,106.6816,106.4807,106.5572,49113.0
2023-08-23 11:20:00,111.4,111.47,111.32,111.35,48428.0,106.5572,106.6242,106.4807,106.5094,48428.0
2023-08-23 11:30:00,111.36,111.45,111.08,111.17,107782.0,106.519,106.6051,106.2511,106.3372,107782.0
2023-08-23 11:40:00,111.18,111.18,110.95,110.99,87201.0,106.3468,106.3468,106.1268,106.1651,87201.0
2023-08-23 11:50:00,110.98,111.22,110.98,111.18,46729.0,106.1555,106.3851,106.1555,106.3468,46729.0
2023-08-23 12:00:00,111.18,111.18,110.82,110.96,58280.0,106.3468,106.3468,106.0024,106.1364,58280.0
2023-08-23 12:10:00,110.98,111.08,110.86,110.92,47259.0,106.1555,106.2511,106.0407,106.0981,47259.0
2023-08-23 12:20:00,110.91,111.11,110.91,111.06,46907.0,106.0885,106.2798,106.0885,106.232,46907.0
2023-08-23 12:30:00,111.07,111.1,110.92,111.02,39295.0,106.2416,106.2703,106.0981,106.1937,39295.0
2023-08-23 12:40:00,111.04,111.04,110.87,110.88,57991.0,106.2129,106.2129,106.0503,106.0598,57991.0
2023-08-23 12:50:00,110.89,110.97,110.77,110.79,47339.0,106.0694,106.1459,105.9546,105.9737,47339.0
2023-08-23 13:00:00,110.77,110.94,110.74,110.91,49806.0,105.9546,106.1172,105.9259,106.0885,49806.0
2023-08-23 13:10:00,110.91,110.98,110.8,110.93,68212.0,106.0885,106.1555,105.9833,106.1077,68212.0
2023-08-23 13:20:00,110.94,111.05,110.88,110.95,69081.0,106.1172,106.2224,106.0598,106.1268,69081.0
2023-08-23 13:30:00,110.96,111.09,110.82,110.88,87125.0,106.1364,106.2607,106.0024,106.0598,87125.0
2023-08-23 13:40:00,110.88,110.94,110.82,110.93,60241.0,106.0598,106.1172,106.0024,106.1077,60241.0
2023-08-23 13:50:00,110.94,111.15,110.91,111.14,57516.0,106.1172,106.3181,106.0885,106.3085,57516.0
2023-08-23 14:00:00,111.15,111.18,111.03,111.03,36617.0,106.3181,106.3468,106.2033,106.2033,36617.0
2023-08-23 14:10:00,111.03,111.08,110.92,110.96,48907.0,106.2033,106.2511,106.0981,106.1364,48907.0
2023-08-23 14:20:00,110.96,111.02,110.88,110.97,41318.0,106.1364,106.1937,106.0598,106.1459,41318.0
2023-08-23 14:30:00,110.96,110.98,110.74,110.84,44295.0,106.1364,106.1555,105.9259,106.0216,44295.0
2023-08-23 14:40:00,110.83,111.0,110.82,110.97,43028.0,106.012,106.1746,106.0024,106.1459,43028.0
2023-08-23 14:50:00,110.98,111.05,110.93,111.02,50782.0,106.1555,106.2224,106.1077,106.1937,50782.0
2023-08-23 15:00:00,111.01,111.4,110.96,111.37,51408.0,106.1842,106.5572,106.1364,106.5285,51408.0
2023-08-23 15:10:00,111.36,111.43,111.34,111.41,82004.0,106.519,106.5859,106.4998,106.5668,82004.0
2023-08-23 15:20:00,111.41,111.44,111.33,111.42,79603.0,106.5668,106.5955,106.4903,106.5764,79603.0
2023-08-23 15:30:00,111.41,111.41,111.22,111.26,71515.0,106.5668,106.5668,106.3851,106.4233,71515.0
2023-08-23 15:40:00,111.27,111.36,111.2,111.2,121043.0,106.4329,106.519,106.3659,106.3659,121043.0
2023-08-23 15:50:00,111.19,111.25,110.9,111.17,433790.0,106.3564,106.4137,106.079,106.3372,433790.0
2023-08-24 09:30:00,112.16,112.57,111.82,112.05,253896.0,107.2842,107.6764,106.959,107.179,253896.0
2023-08-24 09:40:00,112.05,112.13,111.55,111.95,115254.0,107.179,107.2555,106.7007,107.0833,115254.0
2023-08-24 09:50:00,111.95,112.22,111.71,112.08,100739.0,107.0833,107.3416,106.8538,107.2077,100739.0
2023-08-24 10:00:00,112.1,112.25,111.47,111.48,150551.0,107.2268,107.3703,106.6242,106.6338,150551.0
2023-08-24 10:10:00,111.5,111.55,111.19,111.26,80943.0,106.6529,106.7007,106.3564,106.4233,80943.0
2023-08-24 10:20:00,111.27,111.49,111.12,111.12,101829.0,106.4329,106.6433,106.2894,106.2894,101829.0
2023-08-24 10:30:00,111.15,111.28,110.98,111.24,82581.0,106.3181,106.4424,106.1555,106.4042,82581.0
2023-08-24 10:40:00,111.25,111.36,110.89,110.9,130691.0,106.4137,106.519,106.0694,106.079,130691.0
2023-08-24 10:50:00,110.9,111.23,110.8,110.85,113633.0,106.079,106.3946,105.9833,106.0311,113633.0
2023-08-24 11:00:00,110.84,110.84,110.4,110.52,116558.0,106.0216,106.0216,105.6007,105.7155,116558.0
2023-08-24 11:10:00,110.51,110.52,110.27,110.52,95954.0,105.7059,105.7155,105.4764,105.7155,95954.0
2023-08-24 11:20:00,110.51,110.64,110.29,110.4,42213.0,105.7059,105.8303,105.4955,105.6007,42213.0
2023-08-24 11:30:00,110.39,110.39,109.78,109.8,64110.0,105.5911,105.5911,105.0077,105.0268,64110.0
2023-08-24 11:40:00,109.8,109.92,109.73,109.82,64818.0,105.0268,105.1416,104.9598,105.0459,64818.0
2023-08-24 11:50:00,109.83,109.86,109.45,109.54,68710.0,105.0555,105.0842,104.692,104.7781,68710.0
2023-08-24 12:00:00,109.54,109.66,109.42,109.46,67518.0,104.7781,104.8929,104.6633,104.7016,67518.0
2023-08-24 12:10:00,109.45,109.84,109.42,109.73,82497.0,104.692,105.065,104.6633,104.9598,82497.0
2023-08-24 12:20:00,109.73,109.98,109.72,109.85,82984.0,104.9598,105.199,104.9503,105.0746,82984.0
2023-08-24 12:30:00,109.85,109.96,109.72,109.87,57854.0,105.0746,105.1798,104.9503,105.0937,57854.0
2023-08-24 12:40:00,109.86,110.07,109.78,109.89,100649.0,105.0842,105.285,105.0077,105.1129,100649.0
2023-08-24 12:50:00,109.9,109.94,109.73,109.8,48161.0,105.1224,105.1607,104.9598,105.0268,48161.0
2023-08-24 13:00:00,109.81,109.86,109.58,109.72,37169.0,105.0363,105.0842,104.8163,104.9503,37169.0
2023-08-24 13:10:00,109.72,109.89,109.6,109.66,34393.0,104.9503,105.1129,104.8355,104.8929,34393.0
2023-08-24 13:20:00,109.63,109.69,109.32,109.38,69195.0,104.8642,104.9216,104.5677,104.625,69195.0
2023-08-24 13:30:00,109.36,109.49,109.3,109.46,72232.0,104.6059,104.7303,104.5485,104.7016,72232.0
2023-08-24 13:40:00,109.46,109.49,109.31,109.36,46128.0,104.7016,104.7303,104.5581,104.6059,46128.0
2023-08-24 13:50:00,109.37,109.44,109.28,109.38,32136.0,104.6155,104.6824,104.5294,104.625,32136.0
2023-08-24 14:00:00,109.41,109.62,109.4,109.57,28102.0,104.6537,104.8546,104.6442,104.8068,28102.0
2023-08-24 14:10:00,109.57,109.79,109.5,109.54,43925.0,104.8068,105.0172,104.7398,104.7781,43925.0
2023-08-24 14:20:00,109.53,109.75,109.53,109.56,41707.0,104.7685,104.979,104.7685,104.7972,41707.0
2023-08-24 14:30:00,109.56,109.69,109.32,109.36,60287.0,104.7972,104.9216,104.5677,104.6059,60287.0
2023-08-24 14:40:00,109.33,109.34,109.15,109.21,100777.0,104.5772,104.5868,104.405,104.4624,100777.0
2023-08-24 14:50:00,109.21,109.27,109.06,109.21,123842.0,104.4624,104.5198,104.319,104.4624,123842.0
2023-08-24 15:00:00,109.21,109.31,108.9,108.96,125281.0,104.4624,104.5581,104.1659,104.2233,125281.0
2023-08-24 15:10:00,108.95,109.14,108.87,109.05,72120.0,104.2137,104.3955,104.1372,104.3094,72120.0
2023-08-24 15:20:00,109.06,109.15,108.87,108.89,82183.0,104.319,104.405,104.1372,104.1563,82183.0
2023-08-24 15:30:00,108.9,109.04,108.66,108.7,126961.0,104.1659,104.2998,103.9363,103.9746,126961.0
2023-08-24 15:40:00,108.7,108.79,108.16,108.37,246287.0,103.9746,104.0607,103.4581,103.6589,246287.0
2023-08-24 15:50:00,108.37,108.75,108.35,108.51,583450.0,103.6589,104.0224,103.6398,103.7929,583450.0
2023-08-25 09:30:00,108.85,109.65,108.85,109.14,108084.0,104.1181,104.8833,104.1181,104.3955,108084.0
2023-08-25 09:40:00,109.1,109.41,108.93,109.28,64127.0,104.3572,104.6537,104.1946,104.5294,64127.0
2023-08-25 09:50:00,109.26,109.51,109.0,109.21,67197.0,104.5103,104.7494,104.2616,104.4624,67197.0
2023-08-25 10:00:00,109.21,109.78,108.79,108.96,115069.0,104.4624,105.0077,104.0607,104.2233,115069.0
2023-08-25 10:10:00,108.98,109.99,108.96,109.16,118212.0,104.2424,105.2085,104.2233,104.4146,118212.0
2023-08-25 10:20:00,109.2,109.21,108.41,108.6,88643.0,104.4529,104.4624,103.6972,103.879,88643.0
2023-08-25 10:30:00,108.59,108.76,108.18,108.31,94810.0,103.8694,104.032,103.4772,103.6016,94810.0
2023-08-25 10:40:00,108.36,108.53,107.76,107.92,126211.0,103.6494,103.812,103.0755,103.2285,126211.0
2023-08-25 10:50:00,107.95,108.27,107.95,108.13,70032.0,103.2572,103.5633,103.2572,103.4294,70032.0
2023-08-25 11:00:00,108.12,108.88,108.11,108.88,122941.0,103.4198,104.1468,103.4103,104.1468,122941.0
2023-08-25 11:10:00,108.95,109.18,108.81,109.17,149339.0,104.2137,104.4337,104.0798,104.4242,149339.0
2023-08-25 11:20:00,109.15,109.67,109.06,109.62,111363.0,104.405,104.9024,104.319,104.8546,111363.0
2023-08-25 11:30:00,109.62,109.92,109.45,109.84,103387.0,104.8546,105.1416,104.692,105.065,103387.0
2023-08-25 11:40:00,109.85,109.87,109.38,109.63,63024.0,105.0746,105.0937,104.625,104.8642,63024.0
2023-08-25 11:50:00,109.63,109.8,109.02,109.09,136278.0,104.8642,105.0268,104.2807,104.3476,136278.0
2023-08-25 12:00:00,109.09,109.36,109.08,109.28,59889.0,104.3476,104.6059,104.3381,104.5294,59889.0
2023-08-25 12:10:00,109.29,109.36,109.02,109.15,32113.0,104.539,104.6059,104.2807,104.405,32113.0
2023-08-25 12:20:00,109.17,109.61,109.1,109.61,42957.0,104.4242,104.845,104.3572,104.845,42957.0
2023-08-25 12:30:00,109.62,109.73,109.52,109.66,40302.0,104.8546,104.9598,104.759,104.8929,40302.0
2023-08-25 12:40:00,109.66,109.75,109.39,109.53,65389.0,104.8929,104.979,104.6346,104.7685,65389.0
2023-08-25 12:50:00,109.51,109.59,109.31,109.55,25319.0,104.7494,104.8259,104.5581,104.7877,25319.0
2023-08-25 13:00:00,109.55,109.75,109.51,109.61,51938.0,104.7877,104.979,104.7494,104.845,51938.0
2023-08-25 13:10:00,109.6,109.75,109.41,109.54,45418.0,104.8355,104.979,104.6537,104.7781,45418.0
2023-08-25 13:20:00,109.55,109.57,109.19,109.41,45232.0,104.7877,104.8068,104.4433,104.6537,45232.0
2023-08-25 13:30:00,109.39,109.39,109.04,109.05,39135.0,104.6346,104.6346,104.2998,104.3094,39135.0
2023-08-25 13:40:00,109.05,109.25,109.01,109.09,38744.0,104.3094,104.5007,104.2711,104.3476,38744.0
2023-08-25 13:50:00,109.11,109.4,109.08,109.39,36395.0,104.3668,104.6442,104.3381,104.6346,36395.0
2023-08-25 14:00:00,109.38,109.51,109.3,109.5,42531.0,104.625,104.7494,104.5485,104.7398,42531.0
2023-08-25 14:10:00,109.49,109.87,109.42,109.82,45698.0,104.7303,105.0937,104.6633,105.0459,45698.0
2023-08-25 14:20:00,109.86,110.18,109.86,110.17,45336.0,105.0842,105.3903,105.0842,105.3807,45336.0
2023-08-25 14:30:00,110.18,110.47,110.1,110.19,85420.0,105.3903,105.6677,105.3137,105.3998,85420.0
2023-08-25 14:40:00,110.2,110.24,109.96,110.05,53365.0,105.4094,105.4477,105.1798,105.2659,53365.0
2023-08-25 14:50:00,110.06,110.28,110.0,110.23,50026.0,105.2755,105.4859,105.2181,105.4381,50026.0
2023-08-25 15:00:00,110.22,110.38,109.98,110.3,120538.0,105.4285,105.5816,105.199,105.505,120538.0
2023-08-25 15:10:00,110.32,110.42,110.25,110.35,74196.0,105.5242,105.6198,105.4572,105.5529,74196.0
2023-08-25 15:20:00,110.36,110.52,110.32,110.33,104099.0,105.5624,105.7155,105.5242,105.5337,104099.0
2023-08-25 15:30:00,110.33,110.4,110.09,110.2,85191.0,105.5337,105.6007,105.3042,105.4094,85191.0
2023-08-25 15:40:00,110.21,110.45,110.09,110.15,108429.0,105.419,105.6485,105.3042,105.3616,108429.0
2023-08-25 15:50:00,110.15,110.44,110.03,110.29,529905.0,105.3616,105.639,105.2468,105.4955,529905.0
2023-08-28 09:30:00,111.3,112.19,111.1,111.71,193077.0,106.4616,107.3129,106.2703,106.8538,193077.0
2023-08-28 09:40:00,111.73,111.77,111.33,111.53,96502.0,106.8729,106.9111,106.4903,106.6816,96502.0
2023-08-28 09:50:00,111.57,111.66,111.14,111.56,70486.0,106.7198,106.8059,106.3085,106.7103,70486.0
2023-08-28 10:00:00,111.57,111.66,111.35,111.44,76839.0,106.7198,106.8059,106.5094,106.5955,76839.0
2023-08-28 10:10:00,111.45,111.53,111.14,111.35,50058.0,106.6051,106.6816,106.3085,106.5094,50058.0
2023-08-28 10:20:00,111.34,111.69,111.33,111.69,72649.0,106.4998,106.8346,106.4903,106.8346,72649.0
2023-08-28 10:30:00,111.7,111.71,111.33,111.33,80650.0,106.8442,106.8538,106.4903,106.4903,80650.0
2023-08-28 10:40:00,111.32,111.37,111.18,111.23,55218.0,106.4807,106.5285,106.3468,106.3946,55218.0
2023-08-28 10:50:00,111.24,111.31,110.94,111.27,58905.0,106.4042,106.4711,106.1172,106.4329,58905.0
2023-08-28 11:00:00,111.27,111.45,111.18,111.39,55859.0,106.4329,106.6051,106.3468,106.5477,55859.0
2023-08-28 11:10:00,111.4,111.49,111.23,111.33,40124.0,106.5572,106.6433,106.3946,106.4903,40124.0
2023-08-28 11:20:00,111.34,111.44,111.13,111.18,43323.0,106.4998,106.5955,106.299,106.3468,43323.0
2023-08-28 11:30:00,111.16,111.52,111.15,111.49,44840.0,106.3277,106.672,106.3181,106.6433,44840.0
2023-08-28 11:40:00,111.5,111.55,111.12,111.19,31676.0,106.6529,106.7007,106.2894,106.3564,31676.0
2023-08-28 11:50:00,111.17,111.23,111.01,111.23,26671.0,106.3372,106.3946,106.1842,106.3946,26671.0
2023-08-28 12:00:00,111.22,111.22,111.03,111.1,27384.0,106.3851,106.3851,106.2033,106.2703,27384.0
2023-08-28 12:10:00,111.11,111.17,110.97,110.98,25464.0,106.2798,106.3372,106.1459,106.1555,25464.0
2023-08-28 12:20:00,110.98,111.0,110.9,110.93,27741.0,106.1555,106.1746,106.079,106.1077,27741.0
2023-08-28 12:30:00,110.93,111.2,110.86,111.19,27757.0,106.1077,106.3659,106.0407,106.3564,27757.0
2023-08-28 12:40:00,111.18,111.28,111.1,111.16,37314.0,106.3468,106.4424,106.2703,106.3277,37314.0
2023-08-28 12:50:00,111.17,111.49,111.17,111.49,55431.0,106.3372,106.6433,106.3372,106.6433,55431.0
2023-08-28 13:00:00,111.49,111.71,111.49,111.56,56591.0,106.6433,106.8538,106.6433,106.7103,56591.0
2023-08-28 13:10:00,111.57,111.59,111.38,111.48,31477.0,106.7198,106.739,106.5381,106.6338,31477.0
2023-08-28 13:20:00,111.5,111.56,111.41,111.44,22354.0,106.6529,106.7103,106.5668,106.5955,22354.0
2023-08-28 13:30:00,111.45,111.52,111.2,111.25,32237.0,106.6051,106.672,106.3659,106.4137,32237.0
2023-08-28 13:40:00,111.27,111.33,111.12,111.19,26107.0,106.4329,106.4903,106.2894,106.3564,26107.0
2023-08-28 13:50:00,111.19,111.21,110.62,110.72,46201.0,106.3564,106.3755,105.8111,105.9068,46201.0
2023-08-28 14:00:00,110.7,111.0,110.7,110.99,32975.0,105.8877,106.1746,105.8877,106.1651,32975.0
2023-08-28 14:10:00,110.97,110.99,110.86,110.87,22851.0,106.1459,106.1651,106.0407,106.0503,22851.0
2023-08-28 14:20:00,110.84,111.16,110.84,111.15,29752.0,106.0216,106.3277,106.0216,106.3181,29752.0
2023-08-28 14:30:00,111.15,111.24,111.0,111.11,31837.0,106.3181,106.4042,106.1746,106.2798,31837.0
2023-08-28 14:40:00,111.12,111.29,111.11,111.27,28694.0,106.2894,106.452,106.2798,106.4329,28694.0
2023-08-28 14:50:00,111.3,111.37,111.16,111.23,23272.0,106.4616,106.5285,106.3277,106.3946,23272.0
2023-08-28 15:00:00,111.25,111.51,111.19,111.5,48277.0,106.4137,106.6624,106.3564,106.6529,48277.0
2023-08-28 15:10:00,111.51,111.51,111.29,111.29,36307.0,106.6624,106.6624,106.452,106.452,36307.0
2023-08-28 15:20:00,111.29,111.31,111.13,111.17,59874.0,106.452,106.4711,106.299,106.3372,59874.0
2023-08-28 15:30:00,111.16,111.28,111.06,111.17,60612.0,106.3277,106.4424,106.232,106.3372,60612.0
2023-08-28 15:40:00,111.18,111.78,111.17,111.44,79452.0,106.3468,106.9207,106.3372,106.5955,79452.0
2023-08-28 15:50:00,111.44,111.75,111.35,111.69,330572.0,106.5955,106.892,106.5094,106.8346,330572.0
2023-08-29 09:30:00,110.67,111.76,110.52,111.23,229258.0,105.859,106.9016,105.7155,106.3946,229258.0
2023-08-29 09:40:00,111.21,111.77,111.18,111.66,68842.0,106.3755,106.9111,106.3468,106.8059,68842.0
2023-08-29 09:50:00,111.68,111.69,111.29,111.4,113516.0,106.8251,106.8346,106.452,106.5572,113516.0
2023-08-29 10:00:00,111.41,111.99,111.41,111.91,101618.0,106.5668,107.1216,106.5668,107.0451,101618.0
2023-08-29 10:10:00,111.92,112.36,111.82,112.33,290925.0,107.0546,107.4755,106.959,107.4468,290925.0
2023-08-29 10:20:00,112.34,112.48,112.28,112.47,67291.0,107.4564,107.5903,107.399,107.5807,67291.0
2023-08-29 10:30:00,112.48,112.92,112.47,112.59,127339.0,107.5903,108.0112,107.5807,107.6955,127339.0
2023-08-29 10:40:00,112.59,112.66,112.38,112.55,103571.0,107.6955,107.7625,107.4946,107.6572,103571.0
2023-08-29 10:50:00,112.54,112.73,112.19,112.28,63574.0,107.6477,107.8294,107.3129,107.399,63574.0
2023-08-29 11:00:00,112.28,112.59,112.26,112.52,63292.0,107.399,107.6955,107.3798,107.6285,63292.0
2023-08-29 11:10:00,112.53,112.88,112.53,112.85,42322.0,107.6381,107.9729,107.6381,107.9442,42322.0
2023-08-29 11:20:00,112.88,113.12,112.78,112.91,75707.0,107.9729,108.2025,107.8772,108.0016,75707.0
2023-08-29 11:30:00,112.89,113.07,112.8,113.07,77289.0,107.9825,108.1546,107.8964,108.1546,77289.0
2023-08-29 11:40:00,113.08,113.2,112.92,113.05,103261.0,108.1642,108.279,108.0112,108.1355,103261.0
2023-08-29 11:50:00,113.06,113.12,112.92,113.0,61390.0,108.1451,108.2025,108.0112,108.0877,61390.0
2023-08-29 12:00:00,112.98,113.11,112.91,113.06,29469.0,108.0685,108.1929,108.0016,108.1451,29469.0
2023-08-29 12:10:00,113.06,113.11,112.92,113.08,40362.0,108.1451,108.1929,108.0112,108.1642,40362.0
2023-08-29 12:20:00,113.09,113.34,113.02,113.3,65243.0,108.1738,108.4129,108.1068,108.3746,65243.0
2023-08-29 12:30:00,113.34,113.35,113.1,113.22,44715.0,108.4129,108.4225,108.1833,108.2981,44715.0
2023-08-29 12:40:00,113.25,113.36,113.23,113.29,26885.0,108.3268,108.432,108.3077,108.3651,26885.0
2023-08-29 12:50:00,113.3,113.49,113.28,113.48,37375.0,108.3746,108.5564,108.3555,108.5468,37375.0
2023-08-29 13:00:00,113.47,113.68,113.41,113.64,43943.0,108.5372,108.7381,108.4799,108.6999,43943.0
2023-08-29 13:10:00,113.66,113.69,113.49,113.62,25834.0,108.719,108.7477,108.5564,108.6807,25834.0
2023-08-29 13:20:00,113.62,113.7,113.56,113.6,27592.0,108.6807,108.7572,108.6233,108.6616,27592.0
2023-08-29 13:30:00,113.62,113.78,113.56,113.73,35090.0,108.6807,108.8338,108.6233,108.7859,35090.0
2023-08-29 13:40:00,113.72,113.72,113.56,113.62,29119.0,108.7764,108.7764,108.6233,108.6807,29119.0
2023-08-29 13:50:00,113.61,113.68,113.38,113.57,58389.0,108.6712,108.7381,108.4512,108.6329,58389.0
2023-08-29 14:00:00,113.56,113.62,113.43,113.56,75424.0,108.6233,108.6807,108.499,108.6233,75424.0
2023-08-29 14:10:00,113.57,113.65,113.43,113.5,46213.0,108.6329,108.7094,108.499,108.5659,46213.0
2023-08-29 14:20:00,113.5,113.61,113.46,113.51,46040.0,108.5659,108.6712,108.5277,108.5755,46040.0
2023-08-29 14:30:00,113.5,113.63,113.45,113.56,36104.0,108.5659,108.6903,108.5181,108.6233,36104.0
2023-08-29 14:40:00,113.57,113.81,113.57,113.74,91034.0,108.6329,108.8625,108.6329,108.7955,91034.0
2023-08-29 14:50:00,113.73,113.93,113.69,113.83,58936.0,108.7859,108.9772,108.7477,108.8816,58936.0
2023-08-29 15:00:00,113.83,113.91,113.69,113.89,56584.0,108.8816,108.9581,108.7477,108.939,56584.0
2023-08-29 15:10:00,113.89,113.99,113.83,113.96,74480.0,108.939,109.0346,108.8816,109.0059,74480.0
2023-08-29 15:20:00,113.96,113.97,113.8,113.94,79617.0,109.0059,109.0155,108.8529,108.9868,79617.0
2023-08-29 15:30:00,113.94,113.94,113.79,113.87,92342.0,108.9868,108.9868,108.8433,108.9199,92342.0
2023-08-29 15:40:00,113.87,113.99,113.78,113.79,158939.0,108.9199,109.0346,108.8338,108.8433,158939.0
2023-08-29 15:50:00,113.79,113.89,113.67,113.74,483695.0,108.8433,108.939,108.7285,108.7955,483695.0
2023-08-30 09:30:00,112.56,112.78,111.95,112.4,172839.0,108.4272,108.6391,107.8396,108.2731,172839.0
2023-08-30 09:40:00,112.41,112.48,111.82,111.98,269083.0,108.2827,108.3502,107.7144,107.8685,269083.0
2023-08-30 09:50:00,111.99,112.69,111.97,112.47,80142.0,107.8782,108.5525,107.8589,108.3405,80142.0
2023-08-30 10:00:00,112.5,112.63,112.38,112.51,84741.0,108.3694,108.4947,108.2538,108.3791,84741.0
2023-08-30 10:10:00,112.53,112.78,112.25,112.28,68200.0,108.3983,108.6391,108.1286,108.1575,68200.0
2023-08-30 10:20:00,112.28,112.28,111.67,111.98,106192.0,108.1575,108.1575,107.5699,107.8685,106192.0
2023-08-30 10:30:00,112.02,112.39,112.02,112.23,92336.0,107.9071,108.2635,107.9071,108.1093,92336.0
2023-08-30 10:40:00,112.22,112.29,112.05,112.05,78948.0,108.0997,108.1671,107.936,107.936,78948.0
2023-08-30 10:50:00,112.04,112.63,112.04,112.59,108211.0,107.9263,108.4947,107.9263,108.4561,108211.0
2023-08-30 11:00:00,112.6,112.74,112.36,112.57,98935.0,108.4658,108.6006,108.2346,108.4369,98935.0
2023-08-30 11:10:00,112.6,112.8,112.58,112.67,82575.0,108.4658,108.6584,108.4465,108.5332,82575.0
2023-08-30 11:20:00,112.66,112.75,112.55,112.73,51995.0,108.5236,108.6103,108.4176,108.591,51995.0
2023-08-30 11:30:00,112.72,112.98,112.71,112.87,36056.0,108.5814,108.8318,108.5717,108.7258,36056.0
2023-08-30 11:40:00,112.85,113.1,112.82,113.05,59541.0,108.7066,108.9474,108.6777,108.8992,59541.0
2023-08-30 11:50:00,113.05,113.12,112.93,113.12,51210.0,108.8992,108.9667,108.7836,108.9667,51210.0
2023-08-30 12:00:00,113.12,113.33,113.09,113.31,58690.0,108.9667,109.169,108.9378,109.1497,58690.0
2023-08-30 12:10:00,113.32,113.43,113.2,113.32,36986.0,109.1593,109.2653,109.0437,109.1593,36986.0
2023-08-30 12:20:00,113.34,113.36,113.14,113.18,24530.0,109.1786,109.1979,108.9859,109.0245,24530.0
2023-08-30 12:30:00,113.18,113.22,112.94,113.0,30825.0,109.0245,109.063,108.7933,108.8511,30825.0
2023-08-30 12:40:00,113.01,113.42,113.0,113.27,56671.0,108.8607,109.2557,108.8511,109.1112,56671.0
2023-08-30 12:50:00,113.25,113.25,113.0,113.11,32926.0,109.0919,109.0919,108.8511,108.957,32926.0
2023-08-30 13:00:00,113.1,113.14,112.97,112.99,24808.0,108.9474,108.9859,108.8222,108.8414,24808.0
2023-08-30 13:10:00,112.99,113.12,112.95,113.12,29284.0,108.8414,108.9667,108.8029,108.9667,29284.0
2023-08-30 13:20:00,113.1,113.13,112.86,112.95,28284.0,108.9474,108.9763,108.7162,108.8029,28284.0
2023-08-30 13:30:00,112.97,113.13,112.93,113.08,21726.0,108.8222,108.9763,108.7836,108.9281,21726.0
2023-08-30 13:40:00,113.08,113.19,113.03,113.16,22483.0,108.9281,109.0341,108.88,109.0052,22483.0
2023-08-30 13:50:00,113.17,113.18,112.65,112.87,40369.0,109.0148,109.0245,108.5139,108.7258,40369.0
2023-08-30 14:00:00,112.87,112.93,112.72,112.88,24726.0,108.7258,108.7836,108.5814,108.7355,24726.0
2023-08-30 14:10:00,112.88,113.12,112.81,112.96,29804.0,108.7355,108.9667,108.668,108.8125,29804.0
2023-08-30 14:20:00,113.01,113.02,112.71,112.81,25910.0,108.8607,108.8703,108.5717,108.668,25910.0
2023-08-30 14:30:00,112.8,113.06,112.79,112.98,35101.0,108.6584,108.9089,108.6488,108.8318,35101.0
2023-08-30 14:40:00,113.0,113.2,113.0,113.14,45360.0,108.8511,109.0437,108.8511,108.9859,45360.0
2023-08-30 14:50:00,113.15,113.26,113.14,113.2,21735.0,108.9956,109.1015,108.9859,109.0437,21735.0
2023-08-30 15:00:00,113.23,113.46,113.22,113.35,38902.0,109.0726,109.2942,109.063,109.1882,38902.0
2023-08-30 15:10:00,113.37,113.46,113.34,113.36,32119.0,109.2075,109.2942,109.1786,109.1979,32119.0
2023-08-30 15:20:00,113.38,113.43,113.25,113.34,53401.0,109.2171,109.2653,109.0919,109.1786,53401.0
2023-08-30 15:30:00,113.34,113.42,113.28,113.31,54116.0,109.1786,109.2557,109.1208,109.1497,54116.0
2023-08-30 15:40:00,113.32,113.42,113.24,113.32,62428.0,109.1593,109.2557,109.0823,109.1593,62428.0
2023-08-30 15:50:00,113.27,113.31,113.04,113.28,321348.0,109.1112,109.1497,108.8896,109.1208,321348.0
2023-08-31 09:30:00,112.59,113.88,112.43,113.84,257952.0,108.4561,109.6988,108.302,109.6602,257952.0
2023-08-31 09:40:00,113.82,113.86,113.12,113.36,82388.0,109.641,109.6795,108.9667,109.1979,82388.0
2023-08-31 09:50:00,113.48,114.07,113.34,113.96,138124.0,109.3134,109.8818,109.1786,109.7758,138124.0
2023-08-31 10:00:00,113.97,113.99,113.69,113.8,103418.0,109.7855,109.8047,109.5157,109.6217,103418.0
2023-08-31 10:10:00,113.79,114.08,113.62,113.91,127897.0,109.6121,109.8914,109.4483,109.7277,127897.0
2023-08-31 10:20:00,113.91,114.28,113.71,114.28,116950.0,109.7277,110.0841,109.535,110.0841,116950.0
2023-08-31 10:30:00,114.25,114.52,114.18,114.5,78417.0,110.0552,110.3153,109.9877,110.296,78417.0
2023-08-31 10:40:00,114.53,114.65,114.35,114.38,150131.0,110.3249,110.4405,110.1515,110.1804,150131.0
2023-08-31 10:50:00,114.37,114.42,114.1,114.28,83090.0,110.1708,110.2189,109.9107,110.0841,83090.0
2023-08-31 11:00:00,114.3,114.31,113.97,114.08,61881.0,110.1033,110.113,109.7855,109.8914,61881.0
2023-08-31 11:10:00,114.09,114.32,114.06,114.12,47536.0,109.9011,110.1226,109.8722,109.93,47536.0
2023-08-31 11:20:00,114.11,114.11,113.77,113.95,64424.0,109.9203,109.9203,109.5928,109.7662,64424.0
2023-08-31 11:30:00,113.94,113.99,113.72,113.95,49655.0,109.7566,109.8047,109.5446,109.7662,49655.0
2023-08-31 11:40:00,113.96,114.04,113.83,113.92,71168.0,109.7758,109.8529,109.6506,109.7373,71168.0
2023-08-31 11:50:00,113.93,114.08,113.85,114.05,48327.0,109.7469,109.8914,109.6699,109.8625,48327.0
2023-08-31 12:00:00,114.05,114.52,113.96,114.5,76094.0,109.8625,110.3153,109.7758,110.296,76094.0
2023-08-31 12:10:00,114.54,114.57,114.33,114.45,59338.0,110.3345,110.3634,110.1322,110.2478,59338.0
2023-08-31 12:20:00,114.45,114.5,114.07,114.29,116494.0,110.2478,110.296,109.8818,110.0937,116494.0
2023-08-31 12:30:00,114.27,114.4,114.2,114.31,73774.0,110.0744,110.1997,110.007,110.113,73774.0
2023-08-31 12:40:00,114.32,114.43,114.24,114.29,90959.0,110.1226,110.2286,110.0455,110.0937,90959.0
2023-08-31 12:50:00,114.28,114.35,114.24,114.35,113198.0,110.0841,110.1515,110.0455,110.1515,113198.0
2023-08-31 13:00:00,114.34,114.53,114.29,114.51,99127.0,110.1419,110.3249,110.0937,110.3056,99127.0
2023-08-31 13:10:00,114.52,114.69,114.46,114.69,60602.0,110.3153,110.479,110.2575,110.479,60602.0
2023-08-31 13:20:00,114.68,114.76,114.6,114.66,42648.0,110.4694,110.5465,110.3923,110.4501,42648.0
2023-08-31 13:30:00,114.66,114.84,114.62,114.78,62045.0,110.4501,110.6235,110.4116,110.5657,62045.0
2023-08-31 13:40:00,114.75,114.83,114.6,114.63,38416.0,110.5368,110.6139,110.3923,110.4212,38416.0
2023-08-31 13:50:00,114.64,114.82,114.58,114.81,38322.0,110.4309,110.6042,110.3731,110.5946,38322.0
2023-08-31 14:00:00,114.81,115.14,114.8,115.06,79341.0,110.5946,110.9125,110.585,110.8354,79341.0
2023-08-31 14:10:00,115.04,115.15,115.01,115.11,44103.0,110.8162,110.9221,110.7873,110.8836,44103.0
2023-08-31 14:20:00,115.1,115.16,115.0,115.02,50377.0,110.874,110.9318,110.7776,110.7969,50377.0
2023-08-31 14:30:00,115.02,115.05,114.89,114.94,81213.0,110.7969,110.8258,110.6717,110.7198,81213.0
2023-08-31 14:40:00,114.94,115.1,114.88,115.0,193438.0,110.7198,110.874,110.662,110.7776,193438.0
2023-08-31 14:50:00,115.0,115.15,114.84,114.92,156313.0,110.7776,110.9221,110.6235,110.7006,156313.0
2023-08-31 15:00:00,114.91,115.03,114.89,114.94,47345.0,110.6909,110.8065,110.6717,110.7198,47345.0
2023-08-31 15:10:00,114.96,114.96,114.78,114.86,42200.0,110.7391,110.7391,110.5657,110.6428,42200.0
2023-08-31 15:20:00,114.86,114.92,114.64,114.68,43753.0,110.6428,110.7006,110.4309,110.4694,43753.0
2023-08-31 15:30:00,114.69,114.76,114.51,114.59,56748.0,110.479,110.5465,110.3056,110.3827,56748.0
2023-08-31 15:40:00,114.59,114.77,114.49,114.55,97320.0,110.3827,110.5561,110.2864,110.3442,97320.0
2023-08-31 15:50:00,114.55,114.75,114.48,114.51,421227.0,110.3442,110.5368,110.2767,110.3056,421227.0
2023-09-01 09:30:00,115.75,115.75,114.78,115.04,185398.0,111.5001,111.5001,110.5657,110.8162,185398.0
2023-09-01 09:40:00,115.03,115.08,114.45,114.63,206076.0,110.8065,110.8547,110.2478,110.4212,206076.0
2023-09-01 09:50:00,114.62,114.9,114.41,114.87,69388.0,110.4116,110.6813,110.2093,110.6524,69388.0
2023-09-01 10:00:00,114.85,115.08,114.44,115.0,117034.0,110.6331,110.8547,110.2382,110.7776,117034.0
2023-09-01 10:10:00,115.0,115.28,114.96,115.14,68653.0,110.7776,111.0474,110.7391,110.9125,68653.0
2023-09-01 10:20:00,115.12,115.22,114.9,115.14,70897.0,110.8932,110.9896,110.6813,110.9125,70897.0
2023-09-01 10:30:00,115.17,115.24,114.83,115.03,71799.0,110.9414,111.0088,110.6139,110.8065,71799.0
2023-09-01 10:40:00,115.0,115.15,114.91,115.01,139108.0,110.7776,110.9221,110.6909,110.7873,139108.0
2023-09-01 10:50:00,115.0,115.24,114.91,115.0,50810.0,110.7776,111.0088,110.6909,110.7776,50810.0
2023-09-01 11:00:00,115.0,115.35,114.99,115.05,97336.0,110.7776,111.1148,110.768,110.8258,97336.0
2023-09-01 11:10:00,115.07,115.15,114.82,115.04,52535.0,110.8451,110.9221,110.6042,110.8162,52535.0
2023-09-01 11:20:00,115.02,115.07,114.87,114.91,60187.0,110.7969,110.8451,110.6524,110.6909,60187.0
2023-09-01 11:30:00,114.92,115.08,114.76,115.03,108240.0,110.7006,110.8547,110.5465,110.8065,108240.0
2023-09-01 11:40:00,115.0,115.15,114.88,114.98,52937.0,110.7776,110.9221,110.662,110.7584,52937.0
2023-09-01 11:50:00,114.99,115.13,114.94,115.05,55574.0,110.768,110.9029,110.7198,110.8258,55574.0
2023-09-01 12:00:00,115.06,115.1,114.7,114.74,147007.0,110.8354,110.874,110.4887,110.5272,147007.0
2023-09-01 12:10:00,114.73,114.75,114.62,114.71,108899.0,110.5176,110.5368,110.4116,110.4983,108899.0
2023-09-01 12:20:00,114.68,115.08,114.64,114.97,86743.0,110.4694,110.8547,110.4309,110.7487,86743.0
2023-09-01 12:30:00,114.93,115.07,114.72,114.73,21386.0,110.7102,110.8451,110.5079,110.5176,21386.0
2023-09-01 12:40:00,114.73,114.75,114.5,114.66,40398.0,110.5176,110.5368,110.296,110.4501,40398.0
2023-09-01 12:50:00,114.68,115.0,114.67,114.92,32696.0,110.4694,110.7776,110.4598,110.7006,32696.0
2023-09-01 13:00:00,114.92,115.02,114.73,114.77,29291.0,110.7006,110.7969,110.5176,110.5561,29291.0
2023-09-01 13:10:00,114.79,114.86,114.68,114.75,27393.0,110.5754,110.6428,110.4694,110.5368,27393.0
2023-09-01 13:20:00,114.75,114.84,114.66,114.72,24567.0,110.5368,110.6235,110.4501,110.5079,24567.0
2023-09-01 13:30:00,114.71,114.9,114.71,114.8,22671.0,110.4983,110.6813,110.4983,110.585,22671.0
2023-09-01 13:40:00,114.8,114.92,114.77,114.85,26789.0,110.585,110.7006,110.5561,110.6331,26789.0
2023-09-01 13:50:00,114.86,115.04,114.8,115.04,26731.0,110.6428,110.8162,110.585,110.8162,26731.0
2023-09-01 14:00:00,115.05,115.2,115.02,115.18,30504.0,110.8258,110.9703,110.7969,110.951,30504.0
2023-09-01 14:10:00,115.18,115.28,115.15,115.19,43696.0,110.951,111.0474,110.9221,110.9607,43696.0
2023-09-01 14:20:00,115.18,115.2,114.89,114.99,30941.0,110.951,110.9703,110.6717,110.768,30941.0
2023-09-01 14:30:00,114.99,115.0,114.84,114.94,28282.0,110.768,110.7776,110.6235,110.7198,28282.0
2023-09-01 14:40:00,114.93,115.08,114.92,115.01,26408.0,110.7102,110.8547,110.7006,110.7873,26408.0
2023-09-01 14:50:00,115.03,115.13,115.02,115.08,20138.0,110.8065,110.9029,110.7969,110.8547,20138.0
2023-09-01 15:00:00,115.08,115.17,115.03,115.15,22360.0,110.8547,110.9414,110.8065,110.9221,22360.0
2023-09-01 15:10:00,115.17,115.25,115.04,115.14,41230.0,110.9414,111.0185,110.8162,110.9125,41230.0
2023-09-01 15:20:00,115.16,115.19,115.07,115.19,38327.0,110.9318,110.9607,110.8451,110.9607,38327.0
2023-09-01 15:30:00,115.19,115.27,115.16,115.22,36172.0,110.9607,111.0377,110.9318,110.9896,36172.0
2023-09-01 15:40:00,115.22,115.26,115.05,115.14,68066.0,110.9896,111.0281,110.8258,110.9125,68066.0
2023-09-01 15:50:00,115.12,115.46,115.1,115.39,309203.0,110.8932,111.2208,110.874,111.1533,309203.0
2023-09-05 09:30:00,114.91,115.67,114.91,115.5,292456.0,110.6909,111.423,110.6909,111.2593,292456.0
2023-09-05 09:40:00,115.48,115.75,115.28,115.36,105777.0,111.24,111.5001,111.0474,111.1244,105777.0
2023-09-05 09:50:00,115.37,115.37,114.93,115.06,112790.0,111.1341,111.1341,110.7102,110.8354,112790.0
2023-09-05 10:00:00,115.11,115.56,114.91,115.44,73596.0,110.8836,111.3171,110.6909,111.2015,73596.0
2023-09-05 10:10:00,115.44,115.92,115.44,115.91,75109.0,111.2015,111.6639,111.2015,111.6542,75109.0
2023-09-05 10:20:00,115.91,116.36,115.89,116.25,99436.0,111.6542,112.0877,111.635,111.9817,99436.0
2023-09-05 10:30:00,116.21,116.21,115.91,116.0,48456.0,111.9432,111.9432,111.6542,111.7409,48456.0
2023-09-05 10:40:00,116.0,116.23,115.85,116.19,58383.0,111.7409,111.9625,111.5964,111.9239,58383.0
2023-09-05 10:50:00,116.17,116.39,116.14,116.16,63124.0,111.9047,112.1166,111.8758,111.895,63124.0
2023-09-05 11:00:00,116.18,116.71,116.15,116.64,80011.0,111.9143,112.4249,111.8854,112.3574,80011.0
2023-09-05 11:10:00,116.64,116.78,116.52,116.57,53986.0,112.3574,112.4923,112.2418,112.29,53986.0
2023-09-05 11:20:00,116.55,116.56,116.18,116.19,77215.0,112.2707,112.2804,111.9143,111.9239,77215.0
2023-09-05 11:30:00,116.2,116.27,116.07,116.15,50304.0,111.9336,112.001,111.8084,111.8854,50304.0
2023-09-05 11:40:00,116.14,116.19,115.96,116.19,45363.0,111.8758,111.9239,111.7024,111.9239,45363.0
2023-09-05 11:50:00,116.2,116.33,116.14,116.29,59705.0,111.9336,112.0588,111.8758,112.0203,59705.0
2023-09-05 12:00:00,116.28,116.45,116.18,116.32,41436.0,112.0106,112.1744,111.9143,112.0492,41436.0
2023-09-05 12:10:00,116.32,116.66,116.31,116.64,36829.0,112.0492,112.3767,112.0395,112.3574,36829.0
2023-09-05 12:20:00,116.65,116.65,116.47,116.51,40159.0,112.3671,112.3671,112.1937,112.2322,40159.0
2023-09-05 12:30:00,116.53,116.7,116.51,116.69,67723.0,112.2515,112.4152,112.2322,112.4056,67723.0
2023-09-05 12:40:00,116.68,116.74,116.6,116.73,98770.0,112.396,112.4538,112.3189,112.4441,98770.0
2023-09-05 12:50:00,116.73,117.05,116.71,116.96,139770.0,112.4441,112.7524,112.4249,112.6657,139770.0
2023-09-05 13:00:00,116.96,116.99,116.77,116.79,45088.0,112.6657,112.6946,112.4827,112.5019,45088.0
2023-09-05 13:10:00,116.8,116.88,116.74,116.81,55341.0,112.5116,112.5886,112.4538,112.5212,55341.0
2023-09-05 13:20:00,116.83,116.83,116.59,116.64,37363.0,112.5404,112.5404,112.3093,112.3574,37363.0
2023-09-05 13:30:00,116.65,116.7,116.55,116.69,36849.0,112.3671,112.4152,112.2707,112.4056,36849.0
2023-09-05 13:40:00,116.68,116.73,116.57,116.66,31899.0,112.396,112.4441,112.29,112.3767,31899.0
2023-09-05 13:50:00,116.65,116.81,116.62,116.79,33152.0,112.3671,112.5212,112.3382,112.5019,33152.0
2023-09-05 14:00:00,116.8,116.92,116.71,116.77,42497.0,112.5116,112.6271,112.4249,112.4827,42497.0
2023-09-05 14:10:00,116.77,117.01,116.71,117.01,41047.0,112.4827,112.7138,112.4249,112.7138,41047.0
2023-09-05 14:20:00,117.02,117.05,116.87,116.99,57461.0,112.7235,112.7524,112.579,112.6946,57461.0
2023-09-05 14:30:00,116.98,117.05,116.83,116.88,47926.0,112.6849,112.7524,112.5404,112.5886,47926.0
2023-09-05 14:40:00,116.88,116.99,116.88,116.94,46324.0,112.5886,112.6946,112.5886,112.6464,46324.0
2023-09-05 14:50:00,116.93,117.06,116.9,117.03,40305.0,112.6368,112.762,112.6079,112.7331,40305.0
2023-09-05 15:00:00,117.01,117.01,116.59,116.6,37592.0,112.7138,112.7138,112.3093,112.3189,37592.0
2023-09-05 15:10:00,116.59,116.62,116.43,116.46,47209.0,112.3093,112.3382,112.1551,112.184,47209.0
2023-09-05 15:20:00,116.46,116.54,116.4,116.44,51138.0,112.184,112.2611,112.1262,112.1648,51138.0
2023-09-05 15:30:00,116.45,116.71,116.42,116.71,98603.0,112.1744,112.4249,112.1455,112.4249,98603.0
2023-09-05 15:40:00,116.71,116.81,116.52,116.61,79820.0,112.4249,112.5212,112.2418,112.3285,79820.0
2023-09-05 15:50:00,116.62,116.76,116.38,116.52,509948.0,112.3382,112.473,112.107,112.2418,509948.0
2023-09-06 09:30:00,116.19,116.68,115.96,116.51,171771.0,111.9239,112.396,111.7024,112.2322,171771.0
2023-09-06 09:40:00,116.48,116.72,115.97,116.06,62243.0,112.2033,112.4345,111.712,111.7987,62243.0
2023-09-06 09:50:00,116.06,116.25,115.88,115.92,49032.0,111.7987,111.9817,111.6253,111.6639,49032.0
2023-09-06 10:00:00,115.92,115.97,115.51,115.9,74952.0,111.6639,111.712,111.2689,111.6446,74952.0
2023-09-06 10:10:00,115.92,116.23,115.9,116.11,56709.0,111.6639,111.9625,111.6446,111.8469,56709.0
2023-09-06 10:20:00,116.11,116.16,115.82,115.83,56926.0,111.8469,111.895,111.5675,111.5772,56926.0
2023-09-06 10:30:00,115.79,115.91,115.68,115.75,56953.0,111.5386,111.6542,111.4327,111.5001,56953.0
2023-09-06 10:40:00,115.76,115.8,115.31,115.32,52446.0,111.5097,111.5483,111.0763,111.0859,52446.0
2023-09-06 10:50:00,115.3,115.34,115.05,115.06,74916.0,111.0666,111.1052,110.8258,110.8354,74916.0
2023-09-06 11:00:00,115.06,115.19,114.75,114.76,115726.0,110.8354,110.9607,110.5368,110.5465,115726.0
2023-09-06 11:10:00,114.77,115.01,114.63,115.0,137491.0,110.5561,110.7873,110.4212,110.7776,137491.0
2023-09-06 11:20:00,114.97,115.11,114.9,115.01,74598.0,110.7487,110.8836,110.6813,110.7873,74598.0
2023-09-06 11:30:00,115.01,115.05,113.9,114.45,655779.0,110.7873,110.8258,109.718,110.2478,655779.0
2023-09-06 11:40:00,114.45,114.57,114.1,114.22,232318.0,110.2478,110.3634,109.9107,110.0263,232318.0
2023-09-06 11:50:00,114.22,114.28,114.04,114.14,148041.0,110.0263,110.0841,109.8529,109.9492,148041.0
2023-09-06 12:00:00,114.14,114.19,114.04,114.08,104351.0,109.9492,109.9974,109.8529,109.8914,104351.0
2023-09-06 12:10:00,114.08,114.3,114.07,114.23,101033.0,109.8914,110.1033,109.8818,110.0359,101033.0
2023-09-06 12:20:00,114.26,114.4,114.12,114.12,57732.0,110.0648,110.1997,109.93,109.93,57732.0
2023-09-06 12:30:00,114.13,114.18,113.87,113.99,102555.0,109.9396,109.9877,109.6891,109.8047,102555.0
2023-09-06 12:40:00,113.98,114.18,113.8,113.82,86376.0,109.7951,109.9877,109.6217,109.641,86376.0
2023-09-06 12:50:00,113.81,113.9,113.63,113.89,132411.0,109.6313,109.718,109.4579,109.7084,132411.0
2023-09-06 13:00:00,113.88,113.97,113.75,113.8,66734.0,109.6988,109.7855,109.5735,109.6217,66734.0
2023-09-06 13:10:00,113.8,114.1,113.78,114.04,78324.0,109.6217,109.9107,109.6024,109.8529,78324.0
2023-09-06 13:20:00,114.05,114.21,114.04,114.1,58426.0,109.8625,110.0166,109.8529,109.9107,58426.0
2023-09-06 13:30:00,114.09,114.28,113.97,114.01,50761.0,109.9011,110.0841,109.7855,109.824,50761.0
2023-09-06 13:40:00,114.02,114.06,113.86,114.06,57467.0,109.8336,109.8722,109.6795,109.8722,57467.0
2023-09-06 13:50:00,114.06,114.18,113.99,114.03,52943.0,109.8722,109.9877,109.8047,109.8433,52943.0
2023-09-06 14:00:00,114.0,114.18,113.94,114.17,47459.0,109.8144,109.9877,109.7566,109.9781,47459.0
2023-09-06 14:10:00,114.16,114.17,114.02,114.14,33644.0,109.9685,109.9781,109.8336,109.9492,33644.0
2023-09-06 14:20:00,114.14,114.35,114.05,114.33,27799.0,109.9492,110.1515,109.8625,110.1322,27799.0
2023-09-06 14:30:00,114.33,114.72,114.32,114.7,81885.0,110.1322,110.5079,110.1226,110.4887,81885.0
2023-09-06 14:40:00,114.7,114.85,114.69,114.73,64815.0,110.4887,110.6331,110.479,110.5176,64815.0
2023-09-06 14:50:00,114.74,114.8,114.53,114.55,87487.0,110.5272,110.585,110.3249,110.3442,87487.0
2023-09-06 15:00:00,114.58,114.58,114.33,114.36,128027.0,110.3731,110.3731,110.1322,110.1611,128027.0
2023-09-06 15:10:00,114.34,114.79,114.32,114.78,61242.0,110.1419,110.5754,110.1226,110.5657,61242.0
2023-09-06 15:20:00,114.78,114.84,114.55,114.6,63480.0,110.5657,110.6235,110.3442,110.3923,63480.0
2023-09-06 15:30:00,114.6,114.7,114.48,114.61,116271.0,110.3923,110.4887,110.2767,110.402,116271.0
2023-09-06 15:40:00,114.61,114.71,114.53,114.62,150410.0,110.402,110.4983,110.3249,110.4116,150410.0
2023-09-06 15:50:00,114.63,114.77,114.38,114.73,438866.0,110.4212,110.5561,110.1804,110.5176,438866.0
2023-09-07 09:30:00,110.61,110.7,108.78,109.66,1031632.0,106.5488,106.6355,104.786,105.6337,1031632.0
2023-09-07 09:40:00,109.63,109.74,109.05,109.12,281755.0,105.6048,105.7108,105.0461,105.1135,281755.0
2023-09-07 09:50:00,109.09,109.09,107.85,108.17,448841.0,105.0846,105.0846,103.8902,104.1984,448841.0
2023-09-07 10:00:00,108.18,108.26,107.71,107.87,389079.0,104.208,104.2851,103.7553,103.9094,389079.0
2023-09-07 10:10:00,107.87,107.94,107.29,107.29,604913.0,103.9094,103.9769,103.3507,103.3507,604913.0
2023-09-07 10:20:00,107.31,107.66,106.87,106.88,703946.0,103.37,103.7071,102.9461,102.9558,703946.0
2023-09-07 10:30:00,106.87,107.17,106.43,107.06,459422.0,102.9461,103.2351,102.5223,103.1292,459422.0
2023-09-07 10:40:00,107.07,107.46,107.07,107.14,271695.0,103.1388,103.5145,103.1388,103.2062,271695.0
2023-09-07 10:50:00,107.14,107.52,106.96,107.41,219211.0,103.2062,103.5723,103.0328,103.4663,219211.0
2023-09-07 11:00:00,107.42,107.72,107.14,107.16,223988.0,103.4759,103.7649,103.2062,103.2255,223988.0
2023-09-07 11:10:00,107.15,107.48,107.15,107.21,234015.0,103.2159,103.5337,103.2159,103.2737,234015.0
2023-09-07 11:20:00,107.22,107.35,106.96,107.22,188346.0,103.2833,103.4085,103.0328,103.2833,188346.0
2023-09-07 11:30:00,107.21,107.24,106.8,106.87,260142.0,103.2737,103.3026,102.8787,102.9461,260142.0
2023-09-07 11:40:00,106.87,106.88,106.51,106.57,227291.0,102.9461,102.9558,102.5994,102.6572,227291.0
2023-09-07 11:50:00,106.57,106.72,106.38,106.61,288769.0,102.6572,102.8016,102.4741,102.6957,288769.0
2023-09-07 12:00:00,106.61,106.78,106.55,106.68,91269.0,102.6957,102.8594,102.6379,102.7631,91269.0
2023-09-07 12:10:00,106.66,107.22,106.62,107.19,169438.0,102.7439,103.2833,102.7053,103.2544,169438.0
2023-09-07 12:20:00,107.19,107.43,107.03,107.37,269474.0,103.2544,103.4856,103.1003,103.4278,269474.0
2023-09-07 12:30:00,107.38,107.59,107.29,107.32,105096.0,103.4374,103.6397,103.3507,103.3796,105096.0
2023-09-07 12:40:00,107.35,107.35,106.86,106.97,181983.0,103.4085,103.4085,102.9365,103.0425,181983.0
2023-09-07 12:50:00,106.96,107.12,106.82,107.07,113457.0,103.0328,103.187,102.898,103.1388,113457.0
2023-09-07 13:00:00,107.07,107.18,106.85,106.87,115048.0,103.1388,103.2448,102.9269,102.9461,115048.0
2023-09-07 13:10:00,106.88,107.14,106.75,107.05,156751.0,102.9558,103.2062,102.8305,103.1195,156751.0
2023-09-07 13:20:00,107.05,107.06,106.92,107.0,177353.0,103.1195,103.1292,102.9943,103.0714,177353.0
2023-09-07 13:30:00,107.01,107.03,106.62,106.63,187158.0,103.081,103.1003,102.7053,102.715,187158.0
2023-09-07 13:40:00,106.63,106.74,106.38,106.66,330632.0,102.715,102.8209,102.4741,102.7439,330632.0
2023-09-07 13:50:00,106.66,107.01,106.65,106.78,224200.0,102.7439,103.081,102.7342,102.8594,224200.0
2023-09-07 14:00:00,106.78,106.86,106.6,106.65,101093.0,102.8594,102.9365,102.6861,102.7342,101093.0
2023-09-07 14:10:00,106.66,106.71,106.42,106.47,136437.0,102.7439,102.792,102.5127,102.5608,136437.0
2023-09-07 14:20:00,106.47,106.51,106.26,106.26,190119.0,102.5608,102.5994,102.3585,102.3585,190119.0
2023-09-07 14:30:00,106.26,106.38,106.17,106.29,175338.0,102.3585,102.4741,102.2718,102.3874,175338.0
2023-09-07 14:40:00,106.28,106.34,106.07,106.14,212929.0,102.3778,102.4356,102.1755,102.2429,212929.0
2023-09-07 14:50:00,106.14,106.71,106.09,106.49,217594.0,102.2429,102.792,102.1948,102.5801,217594.0
2023-09-07 15:00:00,106.49,106.58,106.1,106.17,242078.0,102.5801,102.6668,102.2044,102.2718,242078.0
2023-09-07 15:10:00,106.17,106.3,106.11,106.23,213008.0,102.2718,102.3971,102.214,102.3296,213008.0
2023-09-07 15:20:00,106.22,106.27,106.13,106.18,186534.0,102.32,102.3682,102.2333,102.2815,186534.0
2023-09-07 15:30:00,106.18,106.33,106.09,106.22,253788.0,102.2815,102.426,102.1948,102.32,253788.0
2023-09-07 15:40:00,106.22,106.5,106.2,106.31,317959.0,102.32,102.5897,102.3007,102.4067,317959.0
2023-09-07 15:50:00,106.32,106.74,106.32,106.38,1194095.0,102.4163,102.8209,102.4163,102.4741,1194095.0
2023-09-08 09:30:00,106.26,106.64,105.61,105.98,535706.0,102.3585,102.7246,101.7324,102.0888,535706.0
2023-09-08 09:40:00,105.95,106.77,105.83,106.4,360328.0,102.0599,102.8498,101.9443,102.4934,360328.0
2023-09-08 09:50:00,106.38,106.64,106.2,106.32,186264.0,102.4741,102.7246,102.3007,102.4163,186264.0
2023-09-08 10:00:00,106.34,106.88,106.25,106.77,184974.0,102.4356,102.9558,102.3489,102.8498,184974.0
2023-09-08 10:10:00,106.78,107.08,106.77,106.94,128175.0,102.8594,103.1484,102.8498,103.0136,128175.0
2023-09-08 10:20:00,106.94,107.0,106.71,106.79,136018.0,103.0136,103.0714,102.792,102.8691,136018.0
2023-09-08 10:30:00,106.79,106.89,106.34,106.38,119469.0,102.8691,102.9654,102.4356,102.4741,119469.0
2023-09-08 10:40:00,106.39,106.42,106.09,106.33,146242.0,102.4838,102.5127,102.1948,102.426,146242.0
2023-09-08 10:50:00,106.33,106.63,106.25,106.27,150417.0,102.426,102.715,102.3489,102.3682,150417.0
2023-09-08 11:00:00,106.26,106.43,106.05,106.13,123001.0,102.3585,102.5223,102.1562,102.2333,123001.0
2023-09-08 11:10:00,106.12,106.49,106.05,106.48,118028.0,102.2237,102.5801,102.1562,102.5705,118028.0
2023-09-08 11:20:00,106.48,106.84,106.47,106.78,113354.0,102.5705,102.9172,102.5608,102.8594,113354.0
2023-09-08 11:30:00,106.79,106.85,106.64,106.65,81937.0,102.8691,102.9269,102.7246,102.7342,81937.0
2023-09-08 11:40:00,106.64,106.66,106.5,106.61,69711.0,102.7246,102.7439,102.5897,102.6957,69711.0
2023-09-08 11:50:00,106.59,106.59,106.34,106.47,115158.0,102.6764,102.6764,102.4356,102.5608,115158.0
2023-09-08 12:00:00,106.47,106.47,106.29,106.35,163514.0,102.5608,102.5608,102.3874,102.4452,163514.0
2023-09-08 12:10:00,106.34,106.61,106.34,106.57,118692.0,102.4356,102.6957,102.4356,102.6572,118692.0
2023-09-08 12:20:00,106.58,106.62,106.41,106.41,110039.0,102.6668,102.7053,102.503,102.503,110039.0
2023-09-08 12:30:00,106.42,106.46,106.29,106.31,78272.0,102.5127,102.5512,102.3874,102.4067,78272.0
2023-09-08 12:40:00,106.31,106.43,106.23,106.28,84429.0,102.4067,102.5223,102.3296,102.3778,84429.0
2023-09-08 12:50:00,106.27,106.32,106.21,106.25,64091.0,102.3682,102.4163,102.3104,102.3489,64091.0
2023-09-08 13:00:00,106.24,106.25,106.06,106.14,85079.0,102.3393,102.3489,102.1659,102.2429,85079.0
2023-09-08 13:10:00,106.15,106.17,106.01,106.16,83075.0,102.2526,102.2718,102.1177,102.2622,83075.0
2023-09-08 13:20:00,106.16,106.22,106.08,106.14,69235.0,102.2622,102.32,102.1851,102.2429,69235.0
2023-09-08 13:30:00,106.14,106.26,106.09,106.15,71493.0,102.2429,102.3585,102.1948,102.2526,71493.0
2023-09-08 13:40:00,106.15,106.24,106.1,106.18,140891.0,102.2526,102.3393,102.2044,102.2815,140891.0
2023-09-08 13:50:00,106.18,106.18,105.97,106.1,257645.0,102.2815,102.2815,102.0792,102.2044,257645.0
2023-09-08 14:00:00,106.1,106.22,106.08,106.16,135826.0,102.2044,102.32,102.1851,102.2622,135826.0
2023-09-08 14:10:00,106.16,106.17,105.82,105.89,119356.0,102.2622,102.2718,101.9347,102.0021,119356.0
2023-09-08 14:20:00,105.89,105.97,105.87,105.91,82347.0,102.0021,102.0792,101.9829,102.0214,82347.0
2023-09-08 14:30:00,105.91,105.94,105.79,105.8,87343.0,102.0214,102.0503,101.9058,101.9154,87343.0
2023-09-08 14:40:00,105.81,105.98,105.81,105.94,85045.0,101.9251,102.0888,101.9251,102.0503,85045.0
2023-09-08 14:50:00,105.94,105.95,105.8,105.84,118014.0,102.0503,102.0599,101.9154,101.954,118014.0
2023-09-08 15:00:00,105.83,105.83,105.57,105.61,180542.0,101.9443,101.9443,101.6939,101.7324,180542.0
2023-09-08 15:10:00,105.61,105.69,105.51,105.57,114880.0,101.7324,101.8095,101.6361,101.6939,114880.0
2023-09-08 15:20:00,105.57,105.74,105.51,105.68,174081.0,101.6939,101.8576,101.6361,101.7998,174081.0
2023-09-08 15:30:00,105.68,105.92,105.66,105.85,129527.0,101.7998,102.031,101.7806,101.9636,129527.0
2023-09-08 15:40:00,105.85,105.9,105.79,105.87,178664.0,101.9636,102.0118,101.9058,101.9829,178664.0
2023-09-08 15:50:00,105.88,106.17,105.8,106.14,571696.0,101.9925,102.2718,101.9154,102.2429,571696.0
2023-09-11 09:30:00,111.39,111.84,109.55,110.58,1828266.0,107.3002,107.7337,105.5277,106.5199,1828266.0
2023-09-11 09:40:00,110.58,110.89,109.65,110.06,833860.0,106.5199,106.8185,105.6241,106.019,833860.0
2023-09-11 09:50:00,110.03,110.35,109.55,109.75,374954.0,105.9901,106.2984,105.5277,105.7204,374954.0
2023-09-11 10:00:00,109.75,109.75,109.05,109.48,528366.0,105.7204,105.7204,105.0461,105.4603,528366.0
2023-09-11 10:10:00,109.49,109.49,108.85,109.19,459515.0,105.4699,105.4699,104.8534,105.181,459515.0
2023-09-11 10:20:00,109.19,109.46,108.85,109.38,310581.0,105.181,105.441,104.8534,105.364,310581.0
2023-09-11 10:30:00,109.38,109.39,108.82,109.08,347324.0,105.364,105.3736,104.8245,105.075,347324.0
2023-09-11 10:40:00,109.07,110.0,109.01,109.91,469969.0,105.0654,105.9612,105.0076,105.8745,469969.0
2023-09-11 10:50:00,109.94,110.0,109.47,109.48,210271.0,105.9034,105.9612,105.4507,105.4603,210271.0
2023-09-11 11:00:00,109.48,110.2,109.38,109.92,289925.0,105.4603,106.1539,105.364,105.8842,289925.0
2023-09-11 11:10:00,109.96,110.7,109.95,110.36,382899.0,105.9227,106.6355,105.9131,106.308,382899.0
2023-09-11 11:20:00,110.37,110.48,110.14,110.14,170923.0,106.3176,106.4236,106.0961,106.0961,170923.0
2023-09-11 11:30:00,110.13,110.14,109.68,109.71,149448.0,106.0864,106.0961,105.653,105.6819,149448.0
2023-09-11 11:40:00,109.7,109.93,109.33,109.91,200616.0,105.6722,105.8938,105.3158,105.8745,200616.0
2023-09-11 11:50:00,109.91,110.05,109.74,109.77,144342.0,105.8745,106.0094,105.7108,105.7397,144342.0
2023-09-11 12:00:00,109.78,110.05,109.75,110.0,114458.0,105.7493,106.0094,105.7204,105.9612,114458.0
2023-09-11 12:10:00,109.99,110.19,109.93,110.01,367291.0,105.9516,106.1442,105.8938,105.9709,367291.0
2023-09-11 12:20:00,110.0,110.34,109.81,110.32,183408.0,105.9612,106.2887,105.7782,106.2695,183408.0
2023-09-11 12:30:00,110.33,110.68,110.3,110.63,240847.0,106.2791,106.6163,106.2502,106.5681,240847.0
2023-09-11 12:40:00,110.64,111.22,110.62,111.22,472244.0,106.5777,107.1364,106.5585,107.1364,472244.0
2023-09-11 12:50:00,111.22,111.22,110.73,110.82,252578.0,107.1364,107.1364,106.6644,106.7511,252578.0
2023-09-11 13:00:00,110.82,110.88,110.45,110.65,206138.0,106.7511,106.8089,106.3947,106.5874,206138.0
2023-09-11 13:10:00,110.65,110.67,110.25,110.41,132950.0,106.5874,106.6066,106.202,106.3562,132950.0
2023-09-11 13:20:00,110.44,110.6,110.33,110.42,138342.0,106.3851,106.5392,106.2791,106.3658,138342.0
2023-09-11 13:30:00,110.43,110.66,110.31,110.46,139925.0,106.3754,106.597,106.2598,106.4043,139925.0
2023-09-11 13:40:00,110.45,110.54,110.17,110.24,88031.0,106.3947,106.4814,106.125,106.1924,88031.0
2023-09-11 13:50:00,110.23,110.26,110.02,110.09,111436.0,106.1828,106.2117,105.9805,106.0479,111436.0
2023-09-11 14:00:00,110.08,110.17,109.98,110.06,176451.0,106.0383,106.125,105.942,106.019,176451.0
2023-09-11 14:10:00,110.06,110.21,110.02,110.16,84693.0,106.019,106.1635,105.9805,106.1153,84693.0
2023-09-11 14:20:00,110.15,110.37,110.14,110.22,167909.0,106.1057,106.3176,106.0961,106.1731,167909.0
2023-09-11 14:30:00,110.23,110.44,110.16,110.4,109494.0,106.1828,106.3851,106.1153,106.3465,109494.0
2023-09-11 14:40:00,110.4,110.72,110.33,110.6,204401.0,106.3465,106.6548,106.2791,106.5392,204401.0
2023-09-11 14:50:00,110.62,110.72,110.36,110.44,153979.0,106.5585,106.6548,106.308,106.3851,153979.0
2023-09-11 15:00:00,110.47,110.52,110.32,110.43,106427.0,106.414,106.4621,106.2695,106.3754,106427.0
2023-09-11 15:10:00,110.43,110.45,110.29,110.36,131185.0,106.3754,106.3947,106.2406,106.308,131185.0
2023-09-11 15:20:00,110.36,110.71,110.34,110.68,174957.0,106.308,106.6452,106.2887,106.6163,174957.0
2023-09-11 15:30:00,110.67,110.7,110.28,110.39,265873.0,106.6066,106.6355,106.2309,106.3369,265873.0
2023-09-11 15:40:00,110.39,110.43,110.29,110.39,244044.0,106.3369,106.3754,106.2406,106.3369,244044.0
2023-09-11 15:50:00,110.39,110.41,110.17,110.25,770702.0,106.3369,106.3562,106.125,106.202,770702.0
2023-09-12 09:30:00,109.58,111.69,109.51,111.55,525968.0,105.5566,107.5892,105.4892,107.4543,525968.0
2023-09-12 09:40:00,111.55,112.46,111.55,112.18,396969.0,107.4543,108.3309,107.4543,108.0612,396969.0
2023-09-12 09:50:00,112.18,112.55,112.17,112.47,196685.0,108.0612,108.4176,108.0515,108.3405,196685.0
2023-09-12 10:00:00,112.48,112.71,112.28,112.45,215926.0,108.3502,108.5717,108.1575,108.3213,215926.0
2023-09-12 10:10:00,112.43,112.6,112.36,112.51,167433.0,108.302,108.4658,108.2346,108.3791,167433.0
2023-09-12 10:20:00,112.5,112.52,111.72,112.0,211577.0,108.3694,108.3887,107.6181,107.8878,211577.0
2023-09-12 10:30:00,112.0,112.09,111.81,111.87,136365.0,107.8878,107.9745,107.7048,107.7626,136365.0
2023-09-12 10:40:00,111.88,112.01,111.72,111.78,131215.0,107.7722,107.8974,107.6181,107.6759,131215.0
2023-09-12 10:50:00,111.77,111.81,111.33,111.35,166581.0,107.6662,107.7048,107.2424,107.2617,166581.0
2023-09-12 11:00:00,111.36,111.47,111.25,111.31,109041.0,107.2713,107.3772,107.1653,107.2231,109041.0
2023-09-12 11:10:00,111.32,111.45,111.2,111.26,110634.0,107.2328,107.358,107.1172,107.175,110634.0
2023-09-12 11:20:00,111.27,111.5,111.16,111.47,105834.0,107.1846,107.4061,107.0786,107.3772,105834.0
2023-09-12 11:30:00,111.48,111.57,111.38,111.51,76876.0,107.3869,107.4736,107.2906,107.4158,76876.0
2023-09-12 11:40:00,111.53,111.71,111.52,111.64,44319.0,107.435,107.6084,107.4254,107.541,44319.0
2023-09-12 11:50:00,111.65,111.85,111.61,111.74,72913.0,107.5506,107.7433,107.5121,107.6373,72913.0
2023-09-12 12:00:00,111.74,111.95,111.73,111.83,56182.0,107.6373,107.8396,107.6277,107.724,56182.0
2023-09-12 12:10:00,111.81,111.95,111.78,111.78,72183.0,107.7048,107.8396,107.6759,107.6759,72183.0
2023-09-12 12:20:00,111.8,111.86,111.6,111.67,55531.0,107.6951,107.7529,107.5025,107.5699,55531.0
2023-09-12 12:30:00,111.66,111.69,111.57,111.6,54258.0,107.5603,107.5892,107.4736,107.5025,54258.0
2023-09-12 12:40:00,111.59,111.95,111.54,111.95,108359.0,107.4928,107.8396,107.4447,107.8396,108359.0
2023-09-12 12:50:00,111.94,112.01,111.79,111.96,64172.0,107.83,107.8974,107.6855,107.8493,64172.0
2023-09-12 13:00:00,111.96,112.29,111.89,112.25,94608.0,107.8493,108.1671,107.7818,108.1286,94608.0
2023-09-12 13:10:00,112.27,112.5,112.25,112.45,80918.0,108.1479,108.3694,108.1286,108.3213,80918.0
2023-09-12 13:20:00,112.47,112.68,112.47,112.61,131815.0,108.3405,108.5428,108.3405,108.4754,131815.0
2023-09-12 13:30:00,112.61,112.74,112.55,112.55,107982.0,108.4754,108.6006,108.4176,108.4176,107982.0
2023-09-12 13:40:00,112.56,112.58,112.28,112.33,100360.0,108.4272,108.4465,108.1575,108.2057,100360.0
2023-09-12 13:50:00,112.35,112.36,112.26,112.3,80536.0,108.2249,108.2346,108.1382,108.1768,80536.0
2023-09-12 14:00:00,112.29,112.35,112.24,112.28,61987.0,108.1671,108.2249,108.119,108.1575,61987.0
2023-09-12 14:10:00,112.28,112.52,112.28,112.49,81188.0,108.1575,108.3887,108.1575,108.3598,81188.0
2023-09-12 14:20:00,112.49,112.5,112.33,112.42,83881.0,108.3598,108.3694,108.2057,108.2924,83881.0
2023-09-12 14:30:00,112.41,112.46,112.25,112.32,102594.0,108.2827,108.3309,108.1286,108.196,102594.0
2023-09-12 14:40:00,112.33,112.33,112.0,112.02,113894.0,108.2057,108.2057,107.8878,107.9071,113894.0
2023-09-12 14:50:00,112.01,112.04,111.58,111.6,182595.0,107.8974,107.9263,107.4832,107.5025,182595.0
2023-09-12 15:00:00,111.59,111.79,111.43,111.69,88770.0,107.4928,107.6855,107.3387,107.5892,88770.0
2023-09-12 15:10:00,111.69,111.73,111.32,111.33,102368.0,107.5892,107.6277,107.2328,107.2424,102368.0
2023-09-12 15:20:00,111.33,111.44,111.24,111.42,87235.0,107.2424,107.3483,107.1557,107.3291,87235.0
2023-09-12 15:30:00,111.43,111.44,111.11,111.28,129526.0,107.3387,107.3483,107.0305,107.1942,129526.0
2023-09-12 15:40:00,111.28,111.53,111.15,111.25,155333.0,107.1942,107.435,107.069,107.1653,155333.0
2023-09-12 15:50:00,111.3,111.43,111.22,111.22,448557.0,107.2135,107.3387,107.1364,107.1364,448557.0
2023-09-13 09:30:00,111.58,112.58,111.53,112.01,260813.0,107.4832,108.4465,107.435,107.8974,260813.0
2023-09-13 09:40:00,112.01,112.32,111.66,112.29,177329.0,107.8974,108.196,107.5603,108.1671,177329.0
2023-09-13 09:50:00,112.29,112.63,112.14,112.55,409682.0,108.1671,108.4947,108.0226,108.4176,409682.0
2023-09-13 10:00:00,112.57,112.57,111.69,111.9,158063.0,108.4369,108.4369,107.5892,107.7915,158063.0
2023-09-13 10:10:00,111.9,112.29,111.89,112.21,160028.0,107.7915,108.1671,107.7818,108.0901,160028.0
2023-09-13 10:20:00,112.21,112.64,112.11,112.48,137168.0,108.0901,108.5043,107.9937,108.3502,137168.0
2023-09-13 10:30:00,112.49,112.65,112.32,112.62,144029.0,108.3598,108.5139,108.196,108.485,144029.0
2023-09-13 10:40:00,112.63,112.96,112.63,112.83,152388.0,108.4947,108.8125,108.4947,108.6873,152388.0
2023-09-13 10:50:00,112.83,113.11,112.76,113.11,159348.0,108.6873,108.957,108.6199,108.957,159348.0
2023-09-13 11:00:00,113.1,113.59,113.1,113.37,282004.0,108.9474,109.4194,108.9474,109.2075,282004.0
2023-09-13 11:10:00,113.36,113.41,113.11,113.15,130035.0,109.1979,109.246,108.957,108.9956,130035.0
2023-09-13 11:20:00,113.14,113.32,113.1,113.15,97026.0,108.9859,109.1593,108.9474,108.9956,97026.0
2023-09-13 11:30:00,113.15,113.28,113.12,113.12,63811.0,108.9956,109.1208,108.9667,108.9667,63811.0
2023-09-13 11:40:00,113.12,113.26,113.09,113.21,65901.0,108.9667,109.1015,108.9378,109.0534,65901.0
2023-09-13 11:50:00,113.21,113.41,112.92,113.4,80031.0,109.0534,109.246,108.774,109.2364,80031.0
2023-09-13 12:00:00,113.41,113.42,113.17,113.34,54551.0,109.246,109.2557,109.0148,109.1786,54551.0
2023-09-13 12:10:00,113.34,113.36,113.19,113.32,70316.0,109.1786,109.1979,109.0341,109.1593,70316.0
2023-09-13 12:20:00,113.31,113.36,113.28,113.33,45018.0,109.1497,109.1979,109.1208,109.169,45018.0
2023-09-13 12:30:00,113.34,113.41,113.19,113.22,48362.0,109.1786,109.246,109.0341,109.063,48362.0
2023-09-13 12:40:00,113.21,113.42,113.19,113.39,49818.0,109.0534,109.2557,109.0341,109.2268,49818.0
2023-09-13 12:50:00,113.38,113.57,113.37,113.44,58411.0,109.2171,109.4001,109.2075,109.2749,58411.0
2023-09-13 13:00:00,113.44,113.52,113.35,113.44,52495.0,109.2749,109.352,109.1882,109.2749,52495.0
2023-09-13 13:10:00,113.45,113.6,113.44,113.51,63049.0,109.2846,109.429,109.2749,109.3423,63049.0
2023-09-13 13:20:00,113.51,113.54,113.39,113.44,54285.0,109.3423,109.3712,109.2268,109.2749,54285.0
2023-09-13 13:30:00,113.44,113.53,113.3,113.34,56703.0,109.2749,109.3616,109.1401,109.1786,56703.0
2023-09-13 13:40:00,113.35,113.49,113.28,113.41,43938.0,109.1882,109.3231,109.1208,109.246,43938.0
2023-09-13 13:50:00,113.4,113.48,113.35,113.44,47671.0,109.2364,109.3134,109.1882,109.2749,47671.0
2023-09-13 14:00:00,113.43,113.45,113.01,113.03,82783.0,109.2653,109.2846,108.8607,108.88,82783.0
2023-09-13 14:10:00,113.03,113.2,112.91,112.99,70294.0,108.88,109.0437,108.7644,108.8414,70294.0
2023-09-13 14:20:00,113.0,113.14,112.92,113.1,50596.0,108.8511,108.9859,108.774,108.9474,50596.0
2023-09-13 14:30:00,113.11,113.12,112.92,112.95,76209.0,108.957,108.9667,108.774,108.8029,76209.0
2023-09-13 14:40:00,112.96,113.0,112.79,112.84,69206.0,108.8125,108.8511,108.6488,108.6969,69206.0
2023-09-13 14:50:00,112.83,112.84,112.43,112.6,101931.0,108.6873,108.6969,108.302,108.4658,101931.0
2023-09-13 15:00:00,112.62,112.67,112.3,112.35,72512.0,108.485,108.5332,108.1768,108.2249,72512.0
2023-09-13 15:10:00,112.33,112.53,112.32,112.48,114530.0,108.2057,108.3983,108.196,108.3502,114530.0
2023-09-13 15:20:00,112.48,112.71,112.42,112.7,89824.0,108.3502,108.5717,108.2924,108.5621,89824.0
2023-09-13 15:30:00,112.7,112.92,112.7,112.87,84341.0,108.5621,108.774,108.5621,108.7258,84341.0
2023-09-13 15:40:00,112.87,113.18,112.69,112.71,129109.0,108.7258,109.0245,108.5525,108.5717,129109.0
2023-09-13 15:50:00,112.71,112.75,112.38,112.65,470732.0,108.5717,108.6103,108.2538,108.5139,470732.0
2023-09-14 09:30:00,113.78,114.07,113.2,113.71,301384.0,109.6024,109.8818,109.0437,109.535,301384.0
2023-09-14 09:40:00,113.71,113.8,113.62,113.67,92662.0,109.535,109.6217,109.4483,109.4965,92662.0
2023-09-14 09:50:00,113.68,113.81,113.29,113.46,97054.0,109.5061,109.6313,109.1304,109.2942,97054.0
2023-09-14 10:00:00,113.47,113.53,113.14,113.17,92709.0,109.3038,109.3616,108.9859,109.0148,92709.0
2023-09-14 10:10:00,113.18,113.45,113.0,113.21,117017.0,109.0245,109.2846,108.8511,109.0534,117017.0
2023-09-14 10:20:00,113.2,113.61,113.16,113.6,71088.0,109.0437,109.4387,109.0052,109.429,71088.0
2023-09-14 10:30:00,113.62,113.85,113.57,113.82,94950.0,109.4483,109.6699,109.4001,109.641,94950.0
2023-09-14 10:40:00,113.83,114.02,113.73,113.85,107581.0,109.6506,109.8336,109.5543,109.6699,107581.0
2023-09-14 10:50:00,113.87,113.97,113.79,113.91,80189.0,109.6891,109.7855,109.6121,109.7277,80189.0
2023-09-14 11:00:00,113.91,114.23,113.89,114.17,103962.0,109.7277,110.0359,109.7084,109.9781,103962.0
2023-09-14 11:10:00,114.17,114.4,113.92,113.93,116592.0,109.9781,110.1997,109.7373,109.7469,116592.0
2023-09-14 11:20:00,113.93,114.01,113.83,113.87,61415.0,109.7469,109.824,109.6506,109.6891,61415.0
2023-09-14 11:30:00,113.88,114.04,113.83,113.84,68114.0,109.6988,109.8529,109.6506,109.6602,68114.0
2023-09-14 11:40:00,113.84,113.92,113.75,113.87,92182.0,109.6602,109.7373,109.5735,109.6891,92182.0
2023-09-14 11:50:00,113.87,114.18,113.85,114.16,80210.0,109.6891,109.9877,109.6699,109.9685,80210.0
2023-09-14 12:00:00,114.16,114.16,113.95,113.95,53685.0,109.9685,109.9685,109.7662,109.7662,53685.0
2023-09-14 12:10:00,113.95,114.14,113.71,114.1,93574.0,109.7662,109.9492,109.535,109.9107,93574.0
2023-09-14 12:20:00,114.09,114.09,113.83,114.02,100927.0,109.9011,109.9011,109.6506,109.8336,100927.0
2023-09-14 12:30:00,114.02,114.15,113.94,114.07,72542.0,109.8336,109.9588,109.7566,109.8818,72542.0
2023-09-14 12:40:00,114.1,114.25,114.08,114.25,62948.0,109.9107,110.0552,109.8914,110.0552,62948.0
2023-09-14 12:50:00,114.24,114.49,114.21,114.47,67401.0,110.0455,110.2864,110.0166,110.2671,67401.0
2023-09-14 13:00:00,114.45,114.49,114.27,114.32,80173.0,110.2478,110.2864,110.0744,110.1226,80173.0
2023-09-14 13:10:00,114.31,114.51,114.3,114.47,56283.0,110.113,110.3056,110.1033,110.2671,56283.0
2023-09-14 13:20:00,114.47,114.67,114.46,114.57,71958.0,110.2671,110.4598,110.2575,110.3634,71958.0
2023-09-14 13:30:00,114.58,114.71,114.52,114.6,63018.0,110.3731,110.4983,110.3153,110.3923,63018.0
2023-09-14 13:40:00,114.6,114.6,114.44,114.51,61009.0,110.3923,110.3923,110.2382,110.3056,61009.0
2023-09-14 13:50:00,114.51,114.58,114.36,114.37,64483.0,110.3056,110.3731,110.1611,110.1708,64483.0
2023-09-14 14:00:00,114.37,114.44,114.22,114.23,52287.0,110.1708,110.2382,110.0263,110.0359,52287.0
2023-09-14 14:10:00,114.23,114.31,114.19,114.21,62383.0,110.0359,110.113,109.9974,110.0166,62383.0
2023-09-14 14:20:00,114.21,114.46,114.2,114.35,44299.0,110.0166,110.2575,110.007,110.1515,44299.0
2023-09-14 14:30:00,114.33,114.44,114.15,114.33,67833.0,110.1322,110.2382,109.9588,110.1322,67833.0
2023-09-14 14:40:00,114.32,114.41,114.26,114.33,66320.0,110.1226,110.2093,110.0648,110.1322,66320.0
2023-09-14 14:50:00,114.32,114.41,114.24,114.4,54854.0,110.1226,110.2093,110.0455,110.1997,54854.0
2023-09-14 15:00:00,114.41,114.74,114.41,114.7,73349.0,110.2093,110.5272,110.2093,110.4887,73349.0
2023-09-14 15:10:00,114.7,114.7,114.52,114.56,74231.0,110.4887,110.4887,110.3153,110.3538,74231.0
2023-09-14 15:20:00,114.56,114.62,114.38,114.4,79427.0,110.3538,110.4116,110.1804,110.1997,79427.0
2023-09-14 15:30:00,114.39,114.4,114.15,114.2,113968.0,110.19,110.1997,109.9588,110.007,113968.0
2023-09-14 15:40:00,114.19,114.51,114.15,114.22,150643.0,109.9974,110.3056,109.9588,110.0263,150643.0
2023-09-14 15:50:00,114.24,114.3,113.94,114.05,435908.0,110.0455,110.1033,109.7566,109.8625,435908.0
2023-09-15 09:30:00,113.93,115.19,113.93,114.66,1643561.0,109.7469,110.9607,109.7469,110.4501,1643561.0
2023-09-15 09:40:00,114.67,114.77,113.94,114.0,157442.0,110.4598,110.5561,109.7566,109.8144,157442.0
2023-09-15 09:50:00,114.01,114.06,113.73,113.9,99231.0,109.824,109.8722,109.5543,109.718,99231.0
2023-09-15 10:00:00,113.94,114.4,113.75,113.82,120957.0,109.7566,110.1997,109.5735,109.641,120957.0
2023-09-15 10:10:00,113.81,113.96,113.58,113.9,77140.0,109.6313,109.7758,109.4098,109.718,77140.0
2023-09-15 10:20:00,113.89,114.0,113.61,113.68,112611.0,109.7084,109.8144,109.4387,109.5061,112611.0
2023-09-15 10:30:00,113.68,113.8,113.53,113.63,123634.0,109.5061,109.6217,109.3616,109.4579,123634.0
2023-09-15 10:40:00,113.61,113.64,113.19,113.32,83844.0,109.4387,109.4676,109.0341,109.1593,83844.0
2023-09-15 10:50:00,113.31,113.33,113.03,113.08,100836.0,109.1497,109.169,108.88,108.9281,100836.0
2023-09-15 11:00:00,113.09,113.38,113.07,113.31,176727.0,108.9378,109.2171,108.9185,109.1497,176727.0
2023-09-15 11:10:00,113.32,113.47,113.31,113.35,96536.0,109.1593,109.3038,109.1497,109.1882,96536.0
2023-09-15 11:20:00,113.36,113.36,113.11,113.24,70833.0,109.1979,109.1979,108.957,109.0823,70833.0
2023-09-15 11:30:00,113.24,113.35,113.15,113.33,72918.0,109.0823,109.1882,108.9956,109.169,72918.0
2023-09-15 11:40:00,113.32,113.5,113.27,113.47,75642.0,109.1593,109.3327,109.1112,109.3038,75642.0
2023-09-15 11:50:00,113.47,113.47,113.2,113.35,62105.0,109.3038,109.3038,109.0437,109.1882,62105.0
2023-09-15 12:00:00,113.35,113.52,113.33,113.38,60384.0,109.1882,109.352,109.169,109.2171,60384.0
2023-09-15 12:10:00,113.4,113.45,113.06,113.22,73082.0,109.2364,109.2846,108.9089,109.063,73082.0
2023-09-15 12:20:00,113.22,113.3,113.17,113.23,48089.0,109.063,109.1401,109.0148,109.0726,48089.0
2023-09-15 12:30:00,113.22,113.28,113.14,113.22,71804.0,109.063,109.1208,108.9859,109.063,71804.0
2023-09-15 12:40:00,113.22,113.32,113.12,113.19,50336.0,109.063,109.1593,108.9667,109.0341,50336.0
2023-09-15 12:50:00,113.19,113.26,113.14,113.23,53845.0,109.0341,109.1015,108.9859,109.0726,53845.0
2023-09-15 13:00:00,113.22,113.24,112.91,112.97,78684.0,109.063,109.0823,108.7644,108.8222,78684.0
2023-09-15 13:10:00,112.98,112.98,112.74,112.76,70047.0,108.8318,108.8318,108.6006,108.6199,70047.0
2023-09-15 13:20:00,112.75,112.76,112.52,112.62,67931.0,108.6103,108.6199,108.3887,108.485,67931.0
2023-09-15 13:30:00,112.62,112.72,112.46,112.71,95745.0,108.485,108.5814,108.3309,108.5717,95745.0
2023-09-15 13:40:00,112.72,112.9,112.67,112.89,64651.0,108.5814,108.7547,108.5332,108.7451,64651.0
2023-09-15 13:50:00,112.87,112.93,112.78,112.93,62713.0,108.7258,108.7836,108.6391,108.7836,62713.0
2023-09-15 14:00:00,112.93,112.93,112.78,112.84,81892.0,108.7836,108.7836,108.6391,108.6969,81892.0
2023-09-15 14:10:00,112.82,112.95,112.64,112.7,82271.0,108.6777,108.8029,108.5043,108.5621,82271.0
2023-09-15 14:20:00,112.7,112.73,112.57,112.72,55282.0,108.5621,108.591,108.4369,108.5814,55282.0
2023-09-15 14:30:00,112.72,112.95,112.65,112.91,57052.0,108.5814,108.8029,108.5139,108.7644,57052.0
2023-09-15 14:40:00,112.93,113.12,112.87,113.11,59484.0,108.7836,108.9667,108.7258,108.957,59484.0
2023-09-15 14:50:00,113.11,113.12,112.85,113.03,102743.0,108.957,108.9667,108.7066,108.88,102743.0
2023-09-15 15:00:00,113.03,113.17,112.91,113.17,108402.0,108.88,109.0148,108.7644,109.0148,108402.0
2023-09-15 15:10:00,113.18,113.37,113.12,113.33,100801.0,109.0245,109.2075,108.9667,109.169,100801.0
2023-09-15 15:20:00,113.33,113.49,113.27,113.44,141377.0,109.169,109.3231,109.1112,109.2749,141377.0
2023-09-15 15:30:00,113.45,113.71,113.43,113.54,193833.0,109.2846,109.535,109.2653,109.3712,193833.0
2023-09-15 15:40:00,113.54,113.71,113.14,113.16,177484.0,109.3712,109.535,108.9859,109.0052,177484.0
2023-09-15 15:50:00,113.16,113.63,113.03,113.12,565542.0,109.0052,109.4579,108.88,108.9667,565542.0
2023-09-18 09:30:00,112.87,113.68,112.64,113.46,330503.0,108.7258,109.5061,108.5043,109.2942,330503.0
2023-09-18 09:40:00,113.47,113.83,113.06,113.66,133219.0,109.3038,109.6506,108.9089,109.4868,133219.0
2023-09-18 09:50:00,113.67,113.67,113.13,113.34,63366.0,109.4965,109.4965,108.9763,109.1786,63366.0
2023-09-18 10:00:00,113.39,113.8,113.37,113.65,59756.0,109.2268,109.6217,109.2075,109.4772,59756.0
2023-09-18 10:10:00,113.64,113.76,113.48,113.56,41179.0,109.4676,109.5832,109.3134,109.3905,41179.0
2023-09-18 10:20:00,113.54,113.6,113.33,113.39,44386.0,109.3712,109.429,109.169,109.2268,44386.0
2023-09-18 10:30:00,113.36,113.62,113.1,113.12,62218.0,109.1979,109.4483,108.9474,108.9667,62218.0
2023-09-18 10:40:00,113.12,113.13,112.74,112.81,65435.0,108.9667,108.9763,108.6006,108.668,65435.0
2023-09-18 10:50:00,112.79,112.95,112.56,112.94,73989.0,108.6488,108.8029,108.4272,108.7933,73989.0
2023-09-18 11:00:00,112.94,113.19,112.91,112.92,75704.0,108.7933,109.0341,108.7644,108.774,75704.0
2023-09-18 11:10:00,112.94,113.21,112.92,113.11,53127.0,108.7933,109.0534,108.774,108.957,53127.0
2023-09-18 11:20:00,113.1,113.22,113.02,113.1,32484.0,108.9474,109.063,108.8703,108.9474,32484.0
2023-09-18 11:30:00,113.11,113.45,113.08,113.17,47122.0,108.957,109.2846,108.9281,109.0148,47122.0
2023-09-18 11:40:00,113.16,113.35,113.13,113.23,44497.0,109.0052,109.1882,108.9763,109.0726,44497.0
2023-09-18 11:50:00,113.21,113.37,113.15,113.32,46703.0,109.0534,109.2075,108.9956,109.1593,46703.0
2023-09-18 12:00:00,113.32,113.37,113.22,113.32,35904.0,109.1593,109.2075,109.063,109.1593,35904.0
2023-09-18 12:10:00,113.32,113.5,113.25,113.49,43751.0,109.1593,109.3327,109.0919,109.3231,43751.0
2023-09-18 12:20:00,113.48,113.59,113.38,113.51,36430.0,109.3134,109.4194,109.2171,109.3423,36430.0
2023-09-18 12:30:00,113.52,113.66,113.44,113.48,66454.0,109.352,109.4868,109.2749,109.3134,66454.0
2023-09-18 12:40:00,113.47,113.58,113.35,113.52,83502.0,109.3038,109.4098,109.1882,109.352,83502.0
2023-09-18 12:50:00,113.55,113.61,113.42,113.45,37448.0,109.3809,109.4387,109.2557,109.2846,37448.0
2023-09-18 13:00:00,113.45,113.57,113.31,113.36,24031.0,109.2846,109.4001,109.1497,109.1979,24031.0
2023-09-18 13:10:00,113.37,113.44,113.31,113.36,33412.0,109.2075,109.2749,109.1497,109.1979,33412.0
2023-09-18 13:20:00,113.34,113.54,113.33,113.44,22018.0,109.1786,109.3712,109.169,109.2749,22018.0
2023-09-18 13:30:00,113.44,113.53,113.41,113.43,25787.0,109.2749,109.3616,109.246,109.2653,25787.0
2023-09-18 13:40:00,113.42,113.65,113.42,113.65,62210.0,109.2557,109.4772,109.2557,109.4772,62210.0
2023-09-18 13:50:00,113.65,113.68,113.43,113.5,33719.0,109.4772,109.5061,109.2653,109.3327,33719.0
2023-09-18 14:00:00,113.5,113.55,113.39,113.39,66196.0,109.3327,109.3809,109.2268,109.2268,66196.0
2023-09-18 14:10:00,113.4,113.45,113.28,113.3,36075.0,109.2364,109.2846,109.1208,109.1401,36075.0
2023-09-18 14:20:00,113.29,113.33,113.19,113.19,27239.0,109.1304,109.169,109.0341,109.0341,27239.0
2023-09-18 14:30:00,113.21,113.25,113.06,113.08,28765.0,109.0534,109.0919,108.9089,108.9281,28765.0
2023-09-18 14:40:00,113.07,113.08,112.89,112.91,44870.0,108.9185,108.9281,108.7451,108.7644,44870.0
2023-09-18 14:50:00,112.89,112.9,112.67,112.79,49514.0,108.7451,108.7547,108.5332,108.6488,49514.0
2023-09-18 15:00:00,112.79,112.91,112.73,112.91,36947.0,108.6488,108.7644,108.591,108.7644,36947.0
2023-09-18 15:10:00,112.89,112.97,112.81,112.86,57783.0,108.7451,108.8222,108.668,108.7162,57783.0
2023-09-18 15:20:00,112.85,112.86,112.6,112.75,68449.0,108.7066,108.7162,108.4658,108.6103,68449.0
2023-09-18 15:30:00,112.76,112.81,112.54,112.58,85249.0,108.6199,108.668,108.408,108.4465,85249.0
2023-09-18 15:40:00,112.57,112.73,112.51,112.65,83839.0,108.4369,108.591,108.3791,108.5139,83839.0
2023-09-18 15:50:00,112.62,112.77,112.45,112.76,411099.0,108.485,108.6295,108.3213,108.6199,411099.0
2023-09-19 09:30:00,112.37,112.37,111.57,111.57,308901.0,108.2442,108.2442,107.4736,107.4736,308901.0
2023-09-19 09:40:00,111.56,111.73,111.21,111.33,158826.0,107.4639,107.6277,107.1268,107.2424,158826.0
2023-09-19 09:50:00,111.33,111.49,110.83,110.85,191947.0,107.2424,107.3965,106.7607,106.78,191947.0
2023-09-19 10:00:00,110.84,111.0,110.28,110.49,198964.0,106.7704,106.9245,106.2309,106.4332,198964.0
2023-09-19 10:10:00,110.5,110.72,110.35,110.6,103624.0,106.4429,106.6548,106.2984,106.5392,103624.0
2023-09-19 10:20:00,110.58,110.83,110.58,110.69,63100.0,106.5199,106.7607,106.5199,106.6259,63100.0
2023-09-19 10:30:00,110.68,110.7,110.4,110.41,75285.0,106.6163,106.6355,106.3465,106.3562,75285.0
2023-09-19 10:40:00,110.38,110.45,110.25,110.31,50719.0,106.3273,106.3947,106.202,106.2598,50719.0
2023-09-19 10:50:00,110.32,110.44,110.21,110.42,49046.0,106.2695,106.3851,106.1635,106.3658,49046.0
2023-09-19 11:00:00,110.41,110.92,110.39,110.77,74319.0,106.3562,106.8474,106.3369,106.7029,74319.0
2023-09-19 11:10:00,110.76,110.76,110.22,110.27,71341.0,106.6933,106.6933,106.1731,106.2213,71341.0
2023-09-19 11:20:00,110.29,110.67,110.25,110.59,55324.0,106.2406,106.6066,106.202,106.5296,55324.0
2023-09-19 11:30:00,110.61,110.87,110.5,110.8,54305.0,106.5488,106.7993,106.4429,106.7318,54305.0
2023-09-19 11:40:00,110.79,110.82,110.52,110.55,47879.0,106.7222,106.7511,106.4621,106.491,47879.0
2023-09-19 11:50:00,110.54,110.6,110.45,110.58,39188.0,106.4814,106.5392,106.3947,106.5199,39188.0
2023-09-19 12:00:00,110.58,110.61,110.14,110.26,53772.0,106.5199,106.5488,106.0961,106.2117,53772.0
2023-09-19 12:10:00,110.27,110.5,110.22,110.44,41548.0,106.2213,106.4429,106.1731,106.3851,41548.0
2023-09-19 12:20:00,110.44,110.54,110.39,110.44,37960.0,106.3851,106.4814,106.3369,106.3851,37960.0
2023-09-19 12:30:00,110.45,110.45,110.1,110.16,86215.0,106.3947,106.3947,106.0575,106.1153,86215.0
2023-09-19 12:40:00,110.16,110.17,109.91,110.16,107942.0,106.1153,106.125,105.8745,106.1153,107942.0
2023-09-19 12:50:00,110.2,110.58,110.2,110.52,40457.0,106.1539,106.5199,106.1539,106.4621,40457.0
2023-09-19 13:00:00,110.54,110.7,110.51,110.64,47519.0,106.4814,106.6355,106.4525,106.5777,47519.0
2023-09-19 13:10:00,110.63,110.83,110.58,110.77,50069.0,106.5681,106.7607,106.5199,106.7029,50069.0
2023-09-19 13:20:00,110.76,110.83,110.61,110.64,27231.0,106.6933,106.7607,106.5488,106.5777,27231.0
2023-09-19 13:30:00,110.64,110.8,110.64,110.69,34656.0,106.5777,106.7318,106.5777,106.6259,34656.0
2023-09-19 13:40:00,110.74,111.09,110.68,111.03,116794.0,106.6741,107.0112,106.6163,106.9534,116794.0
2023-09-19 13:50:00,111.03,111.12,110.89,110.94,66351.0,106.9534,107.0401,106.8185,106.8667,66351.0
2023-09-19 14:00:00,110.95,110.96,110.7,110.7,59206.0,106.8763,106.886,106.6355,106.6355,59206.0
2023-09-19 14:10:00,110.7,110.78,110.53,110.65,44670.0,106.6355,106.7126,106.4718,106.5874,44670.0
2023-09-19 14:20:00,110.66,110.71,110.46,110.47,30488.0,106.597,106.6452,106.4043,106.414,30488.0
2023-09-19 14:30:00,110.47,110.98,110.46,110.87,65377.0,106.414,106.9052,106.4043,106.7993,65377.0
2023-09-19 14:40:00,110.87,110.91,110.68,110.73,43479.0,106.7993,106.8378,106.6163,106.6644,43479.0
2023-09-19 14:50:00,110.72,110.75,110.33,110.33,64425.0,106.6548,106.6837,106.2791,106.2791,64425.0
2023-09-19 15:00:00,110.29,110.45,110.25,110.25,48014.0,106.2406,106.3947,106.202,106.202,48014.0
2023-09-19 15:10:00,110.25,110.38,110.2,110.38,60754.0,106.202,106.3273,106.1539,106.3273,60754.0
2023-09-19 15:20:00,110.37,110.58,110.29,110.55,49035.0,106.3176,106.5199,106.2406,106.491,49035.0
2023-09-19 15:30:00,110.57,110.73,110.53,110.63,76813.0,106.5103,106.6644,106.4718,106.5681,76813.0
2023-09-19 15:40:00,110.64,110.95,110.6,110.83,114316.0,106.5777,106.8763,106.5392,106.7607,114316.0
2023-09-19 15:50:00,110.88,110.91,110.67,110.71,284055.0,106.8089,106.8378,106.6066,106.6452,284055.0
2023-09-20 09:30:00,111.82,111.82,111.11,111.24,133288.0,107.7144,107.7144,107.0305,107.1557,133288.0
2023-09-20 09:40:00,111.28,111.6,111.25,111.25,58651.0,107.1942,107.5025,107.1653,107.1653,58651.0
2023-09-20 09:50:00,111.3,111.59,111.15,111.34,131284.0,107.2135,107.4928,107.069,107.252,131284.0
2023-09-20 10:00:00,111.34,111.45,111.14,111.22,164499.0,107.252,107.358,107.0594,107.1364,164499.0
2023-09-20 10:10:00,111.26,111.4,110.94,111.1,57342.0,107.175,107.3098,106.8667,107.0208,57342.0
2023-09-20 10:20:00,111.08,111.24,111.05,111.07,46031.0,107.0016,107.1557,106.9727,106.9919,46031.0
2023-09-20 10:30:00,111.08,111.29,111.07,111.15,44767.0,107.0016,107.2039,106.9919,107.069,44767.0
2023-09-20 10:40:00,111.14,111.18,110.86,110.93,136266.0,107.0594,107.0979,106.7896,106.8571,136266.0
2023-09-20 10:50:00,110.93,111.44,110.92,111.24,104512.0,106.8571,107.3483,106.8474,107.1557,104512.0
2023-09-20 11:00:00,111.24,111.24,110.87,110.95,39412.0,107.1557,107.1557,106.7993,106.8763,39412.0
2023-09-20 11:10:00,110.98,110.98,110.83,110.84,37753.0,106.9052,106.9052,106.7607,106.7704,37753.0
2023-09-20 11:20:00,110.84,110.94,110.78,110.79,48082.0,106.7704,106.8667,106.7126,106.7222,48082.0
2023-09-20 11:30:00,110.77,111.24,110.77,111.11,101353.0,106.7029,107.1557,106.7029,107.0305,101353.0
2023-09-20 11:40:00,111.11,111.4,111.11,111.36,46333.0,107.0305,107.3098,107.0305,107.2713,46333.0
2023-09-20 11:50:00,111.36,111.45,111.27,111.4,41700.0,107.2713,107.358,107.1846,107.3098,41700.0
2023-09-20 12:00:00,111.39,111.42,111.18,111.18,55986.0,107.3002,107.3291,107.0979,107.0979,55986.0
2023-09-20 12:10:00,111.19,111.28,111.16,111.18,29669.0,107.1075,107.1942,107.0786,107.0979,29669.0
2023-09-20 12:20:00,111.17,111.23,111.05,111.21,40570.0,107.0883,107.1461,106.9727,107.1268,40570.0
2023-09-20 12:30:00,111.22,111.27,111.05,111.25,48174.0,107.1364,107.1846,106.9727,107.1653,48174.0
2023-09-20 12:40:00,111.24,111.32,111.07,111.08,49948.0,107.1557,107.2328,106.9919,107.0016,49948.0
2023-09-20 12:50:00,111.09,111.15,110.92,110.94,59745.0,107.0112,107.069,106.8474,106.8667,59745.0
2023-09-20 13:00:00,110.93,110.97,110.85,110.85,29193.0,106.8571,106.8956,106.78,106.78,29193.0
2023-09-20 13:10:00,110.84,110.96,110.73,110.89,45651.0,106.7704,106.886,106.6644,106.8185,45651.0
2023-09-20 13:20:00,110.9,110.98,110.83,110.83,36431.0,106.8282,106.9052,106.7607,106.7607,36431.0
2023-09-20 13:30:00,110.83,110.91,110.73,110.83,37078.0,106.7607,106.8378,106.6644,106.7607,37078.0
2023-09-20 13:40:00,110.8,110.92,110.8,110.86,42096.0,106.7318,106.8474,106.7318,106.7896,42096.0
2023-09-20 13:50:00,110.85,111.07,110.84,110.99,122292.0,106.78,106.9919,106.7704,106.9149,122292.0
2023-09-20 14:00:00,110.98,110.98,110.29,110.47,96569.0,106.9052,106.9052,106.2406,106.414,96569.0
2023-09-20 14:10:00,110.45,110.69,110.37,110.59,39133.0,106.3947,106.6259,106.3176,106.5296,39133.0
2023-09-20 14:20:00,110.57,110.89,110.48,110.81,38443.0,106.5103,106.8185,106.4236,106.7415,38443.0
2023-09-20 14:30:00,110.78,111.27,110.66,110.98,58654.0,106.7126,107.1846,106.597,106.9052,58654.0
2023-09-20 14:40:00,110.99,111.1,110.58,110.6,38076.0,106.9149,107.0208,106.5199,106.5392,38076.0
2023-09-20 14:50:00,110.59,110.75,110.37,110.44,62018.0,106.5296,106.6837,106.3176,106.3851,62018.0
2023-09-20 15:00:00,110.42,110.62,110.15,110.23,59981.0,106.3658,106.5585,106.1057,106.1828,59981.0
2023-09-20 15:10:00,110.24,110.31,109.57,109.77,89201.0,106.1924,106.2598,105.547,105.7397,89201.0
2023-09-20 15:20:00,109.76,109.93,109.47,109.92,100562.0,105.73,105.8938,105.4507,105.8842,100562.0
2023-09-20 15:30:00,109.93,109.99,109.41,109.43,120907.0,105.8938,105.9516,105.3929,105.4121,120907.0
2023-09-20 15:40:00,109.43,109.65,109.4,109.57,126683.0,105.4121,105.6241,105.3833,105.547,126683.0
2023-09-20 15:50:00,109.56,109.78,109.16,109.19,559217.0,105.5374,105.7493,105.1521,105.181,559217.0
2023-09-21 09:30:00,107.99,109.16,107.85,108.69,274111.0,104.025,105.1521,103.8902,104.6993,274111.0
2023-09-21 09:40:00,108.71,109.26,108.56,109.02,172753.0,104.7186,105.2484,104.5741,105.0172,172753.0
2023-09-21 09:50:00,109.01,109.02,108.46,108.52,157032.0,105.0076,105.0172,104.4778,104.5356,157032.0
2023-09-21 10:00:00,108.5,109.11,108.4,109.08,143724.0,104.5163,105.1039,104.42,105.075,143724.0
2023-09-21 10:10:00,109.06,109.59,108.97,109.22,196775.0,105.0557,105.5663,104.969,105.2099,196775.0
2023-09-21 10:20:00,109.2,109.41,109.1,109.17,76865.0,105.1906,105.3929,105.0943,105.1617,76865.0
2023-09-21 10:30:00,109.15,109.4,109.06,109.39,76822.0,105.1424,105.3833,105.0557,105.3736,76822.0
2023-09-21 10:40:00,109.39,109.59,109.34,109.47,72487.0,105.3736,105.5663,105.3255,105.4507,72487.0
2023-09-21 10:50:00,109.46,109.54,109.19,109.26,124063.0,105.441,105.5181,105.181,105.2484,124063.0
2023-09-21 11:00:00,109.26,109.3,108.93,109.17,65270.0,105.2484,105.2869,104.9305,105.1617,65270.0
2023-09-21 11:10:00,109.18,109.29,109.07,109.14,89100.0,105.1713,105.2773,105.0654,105.1328,89100.0
2023-09-21 11:20:00,109.14,109.2,108.87,108.87,59123.0,105.1328,105.1906,104.8727,104.8727,59123.0
2023-09-21 11:30:00,108.87,109.32,108.83,109.25,73743.0,104.8727,105.3062,104.8342,105.2388,73743.0
2023-09-21 11:40:00,109.24,109.5,109.15,109.32,66397.0,105.2291,105.4796,105.1424,105.3062,66397.0
2023-09-21 11:50:00,109.32,109.38,109.0,109.05,48526.0,105.3062,105.364,104.9979,105.0461,48526.0
2023-09-21 12:00:00,109.04,109.08,108.81,108.88,47551.0,105.0365,105.075,104.8149,104.8823,47551.0
2023-09-21 12:10:00,108.87,108.93,108.7,108.9,69872.0,104.8727,104.9305,104.709,104.9016,69872.0
2023-09-21 12:20:00,108.91,109.03,108.84,108.86,59392.0,104.9112,105.0268,104.8438,104.8631,59392.0
2023-09-21 12:30:00,108.87,108.89,108.65,108.65,49004.0,104.8727,104.892,104.6608,104.6608,49004.0
2023-09-21 12:40:00,108.65,108.85,108.54,108.78,46520.0,104.6608,104.8534,104.5548,104.786,46520.0
2023-09-21 12:50:00,108.78,108.91,108.67,108.69,40205.0,104.786,104.9112,104.6801,104.6993,40205.0
2023-09-21 13:00:00,108.68,109.0,108.62,108.88,47280.0,104.6897,104.9979,104.6319,104.8823,47280.0
2023-09-21 13:10:00,108.9,109.26,108.89,109.19,52017.0,104.9016,105.2484,104.892,105.181,52017.0
2023-09-21 13:20:00,109.2,109.24,109.11,109.18,42338.0,105.1906,105.2291,105.1039,105.1713,42338.0
2023-09-21 13:30:00,109.19,109.25,109.01,109.01,30690.0,105.181,105.2388,105.0076,105.0076,30690.0
2023-09-21 13:40:00,108.99,109.05,108.89,108.97,25447.0,104.9883,105.0461,104.892,104.969,25447.0
2023-09-21 13:50:00,108.98,109.04,108.85,108.87,37489.0,104.9787,105.0365,104.8534,104.8727,37489.0
2023-09-21 14:00:00,108.88,108.9,108.68,108.69,57589.0,104.8823,104.9016,104.6897,104.6993,57589.0
2023-09-21 14:10:00,108.69,108.84,108.69,108.75,45070.0,104.6993,104.8438,104.6993,104.7571,45070.0
2023-09-21 14:20:00,108.77,108.78,108.55,108.58,36571.0,104.7764,104.786,104.5645,104.5934,36571.0
2023-09-21 14:30:00,108.58,108.76,108.54,108.67,43114.0,104.5934,104.7667,104.5548,104.6801,43114.0
2023-09-21 14:40:00,108.66,108.79,108.66,108.69,37701.0,104.6704,104.7956,104.6704,104.6993,37701.0
2023-09-21 14:50:00,108.69,108.73,108.59,108.67,35624.0,104.6993,104.7379,104.603,104.6801,35624.0
2023-09-21 15:00:00,108.67,108.8,108.36,108.43,57139.0,104.6801,104.8053,104.3814,104.4489,57139.0
2023-09-21 15:10:00,108.41,108.43,108.23,108.3,89457.0,104.4296,104.4489,104.2562,104.3236,89457.0
2023-09-21 15:20:00,108.29,108.42,108.19,108.22,78575.0,104.314,104.4392,104.2177,104.2466,78575.0
2023-09-21 15:30:00,108.21,108.32,108.02,108.25,94295.0,104.2369,104.3429,104.0539,104.2755,94295.0
2023-09-21 15:40:00,108.25,108.35,108.16,108.24,212949.0,104.2755,104.3718,104.1888,104.2658,212949.0
2023-09-21 15:50:00,108.25,108.28,107.89,107.93,551326.0,104.2755,104.3044,103.9287,103.9672,551326.0
2023-09-22 09:30:00,108.66,109.18,108.33,108.53,171709.0,104.6704,105.1713,104.3525,104.5452,171709.0
2023-09-22 09:40:00,108.54,108.54,108.02,108.25,57796.0,104.5548,104.5548,104.0539,104.2755,57796.0
2023-09-22 09:50:00,108.24,108.62,108.15,108.61,62680.0,104.2658,104.6319,104.1791,104.6223,62680.0
2023-09-22 10:00:00,108.62,108.88,108.49,108.73,87932.0,104.6319,104.8823,104.5067,104.7379,87932.0
2023-09-22 10:10:00,108.77,108.77,108.36,108.52,56119.0,104.7764,104.7764,104.3814,104.5356,56119.0
2023-09-22 10:20:00,108.51,109.34,108.48,109.31,200323.0,104.5259,105.3255,104.497,105.2966,200323.0
2023-09-22 10:30:00,109.32,109.78,109.3,109.56,150533.0,105.3062,105.7493,105.2869,105.5374,150533.0
2023-09-22 10:40:00,109.57,109.62,109.23,109.24,49733.0,105.547,105.5952,105.2195,105.2291,49733.0
2023-09-22 10:50:00,109.24,109.35,109.17,109.23,47693.0,105.2291,105.3351,105.1617,105.2195,47693.0
2023-09-22 11:00:00,109.24,109.26,109.01,109.01,74464.0,105.2291,105.2484,105.0076,105.0076,74464.0
2023-09-22 11:10:00,109.01,109.01,108.79,108.89,42772.0,105.0076,105.0076,104.7956,104.892,42772.0
2023-09-22 11:20:00,108.89,109.14,108.73,109.1,90346.0,104.892,105.1328,104.7379,105.0943,90346.0
2023-09-22 11:30:00,109.12,109.61,109.08,109.56,74541.0,105.1135,105.5855,105.075,105.5374,74541.0
2023-09-22 11:40:00,109.58,109.62,109.2,109.28,38721.0,105.5566,105.5952,105.1906,105.2677,38721.0
2023-09-22 11:50:00,109.29,109.33,108.99,109.01,43171.0,105.2773,105.3158,104.9883,105.0076,43171.0
2023-09-22 12:00:00,109.0,109.27,108.96,109.23,58331.0,104.9979,105.258,104.9594,105.2195,58331.0
2023-09-22 12:10:00,109.22,109.44,109.18,109.41,27199.0,105.2099,105.4218,105.1713,105.3929,27199.0
2023-09-22 12:20:00,109.42,109.46,109.32,109.38,27325.0,105.4025,105.441,105.3062,105.364,27325.0
2023-09-22 12:30:00,109.38,109.53,109.33,109.49,29417.0,105.364,105.5085,105.3158,105.4699,29417.0
2023-09-22 12:40:00,109.5,109.64,109.43,109.44,27405.0,105.4796,105.6144,105.4121,105.4218,27405.0
2023-09-22 12:50:00,109.46,109.48,109.29,109.38,37471.0,105.441,105.4603,105.2773,105.364,37471.0
2023-09-22 13:00:00,109.4,109.4,109.26,109.26,27731.0,105.3833,105.3833,105.2484,105.2484,27731.0
2023-09-22 13:10:00,109.28,109.37,109.08,109.1,27571.0,105.2677,105.3544,105.075,105.0943,27571.0
2023-09-22 13:20:00,109.1,109.1,108.72,108.88,47278.0,105.0943,105.0943,104.7282,104.8823,47278.0
2023-09-22 13:30:00,108.88,109.01,108.67,108.82,47377.0,104.8823,105.0076,104.6801,104.8245,47377.0
2023-09-22 13:40:00,108.82,108.86,108.72,108.81,44305.0,104.8245,104.8631,104.7282,104.8149,44305.0
2023-09-22 13:50:00,108.8,108.98,108.8,108.9,53719.0,104.8053,104.9787,104.8053,104.9016,53719.0
2023-09-22 14:00:00,108.87,108.94,108.67,108.69,61878.0,104.8727,104.9401,104.6801,104.6993,61878.0
2023-09-22 14:10:00,108.71,108.71,108.22,108.24,45758.0,104.7186,104.7186,104.2466,104.2658,45758.0
2023-09-22 14:20:00,108.25,108.61,108.25,108.47,46483.0,104.2755,104.6223,104.2755,104.4874,46483.0
2023-09-22 14:30:00,108.47,108.53,108.34,108.37,42114.0,104.4874,104.5452,104.3622,104.3911,42114.0
2023-09-22 14:40:00,108.36,108.4,108.17,108.38,43866.0,104.3814,104.42,104.1984,104.4007,43866.0
2023-09-22 14:50:00,108.38,108.41,108.26,108.33,27372.0,104.4007,104.4296,104.2851,104.3525,27372.0
2023-09-22 15:00:00,108.32,108.79,108.28,108.7,85503.0,104.3429,104.7956,104.3044,104.709,85503.0
2023-09-22 15:10:00,108.72,108.83,108.51,108.63,115377.0,104.7282,104.8342,104.5259,104.6415,115377.0
2023-09-22 15:20:00,108.65,108.73,108.49,108.5,83774.0,104.6608,104.7379,104.5067,104.5163,83774.0
2023-09-22 15:30:00,108.52,108.67,108.27,108.28,129080.0,104.5356,104.6801,104.2947,104.3044,129080.0
2023-09-22 15:40:00,108.28,108.3,107.67,107.7,214419.0,104.3044,104.3236,103.7168,103.7457,214419.0
2023-09-22 15:50:00,107.7,107.73,107.36,107.67,723879.0,103.7457,103.7746,103.4182,103.7168,723879.0
2023-09-25 09:30:00,106.76,107.84,106.71,107.77,312797.0,102.8402,103.8805,102.792,103.8131,312797.0
2023-09-25 09:40:00,107.84,108.5,107.82,108.26,136730.0,103.8805,104.5163,103.8613,104.2851,136730.0
2023-09-25 09:50:00,108.28,108.46,108.02,108.36,101055.0,104.3044,104.4778,104.0539,104.3814,101055.0
2023-09-25 10:00:00,108.36,108.36,107.94,108.19,83909.0,104.3814,104.3814,103.9769,104.2177,83909.0
2023-09-25 10:10:00,108.22,108.56,108.21,108.39,108622.0,104.2466,104.5741,104.2369,104.4103,108622.0
2023-09-25 10:20:00,108.39,108.64,108.32,108.47,185832.0,104.4103,104.6512,104.3429,104.4874,185832.0
2023-09-25 10:30:00,108.42,108.8,108.39,108.58,76293.0,104.4392,104.8053,104.4103,104.5934,76293.0
2023-09-25 10:40:00,108.59,109.04,108.52,108.97,91874.0,104.603,105.0365,104.5356,104.969,91874.0
2023-09-25 10:50:00,108.97,109.26,108.81,108.82,251428.0,104.969,105.2484,104.8149,104.8245,251428.0
2023-09-25 11:00:00,108.82,109.27,108.82,109.2,76153.0,104.8245,105.258,104.8245,105.1906,76153.0
2023-09-25 11:10:00,109.2,109.93,109.2,109.84,125706.0,105.1906,105.8938,105.1906,105.8071,125706.0
2023-09-25 11:20:00,109.85,110.06,109.67,109.92,141858.0,105.8167,106.019,105.6433,105.8842,141858.0
2023-09-25 11:30:00,109.93,109.98,109.73,109.79,78638.0,105.8938,105.942,105.7011,105.7589,78638.0
2023-09-25 11:40:00,109.78,109.9,109.64,109.71,69701.0,105.7493,105.8649,105.6144,105.6819,69701.0
2023-09-25 11:50:00,109.71,109.79,109.59,109.67,65095.0,105.6819,105.7589,105.5663,105.6433,65095.0
2023-09-25 12:00:00,109.68,109.83,109.58,109.75,120411.0,105.653,105.7975,105.5566,105.7204,120411.0
2023-09-25 12:10:00,109.71,110.03,109.71,109.99,51668.0,105.6819,105.9901,105.6819,105.9516,51668.0
2023-09-25 12:20:00,109.99,110.31,109.96,110.29,75253.0,105.9516,106.2598,105.9227,106.2406,75253.0
2023-09-25 12:30:00,110.29,110.35,109.89,109.89,88273.0,106.2406,106.2984,105.8553,105.8553,88273.0
2023-09-25 12:40:00,109.87,109.92,109.71,109.81,49519.0,105.836,105.8842,105.6819,105.7782,49519.0
2023-09-25 12:50:00,109.81,109.82,109.52,109.82,54589.0,105.7782,105.7878,105.4988,105.7878,54589.0
2023-09-25 13:00:00,109.78,110.04,109.76,110.03,37226.0,105.7493,105.9998,105.73,105.9901,37226.0
2023-09-25 13:10:00,110.03,110.18,110.02,110.02,48963.0,105.9901,106.1346,105.9805,105.9805,48963.0
2023-09-25 13:20:00,110.02,110.14,109.83,109.97,42983.0,105.9805,106.0961,105.7975,105.9323,42983.0
2023-09-25 13:30:00,109.97,110.04,109.84,110.02,42116.0,105.9323,105.9998,105.8071,105.9805,42116.0
2023-09-25 13:40:00,110.02,110.05,109.87,109.97,48731.0,105.9805,106.0094,105.836,105.9323,48731.0
2023-09-25 13:50:00,109.98,110.17,109.95,110.08,44480.0,105.942,106.125,105.9131,106.0383,44480.0
2023-09-25 14:00:00,110.05,110.17,109.99,109.99,44869.0,106.0094,106.125,105.9516,105.9516,44869.0
2023-09-25 14:10:00,109.96,110.1,109.92,110.03,36510.0,105.9227,106.0575,105.8842,105.9901,36510.0
2023-09-25 14:20:00,110.0,110.03,109.82,109.85,35674.0,105.9612,105.9901,105.7878,105.8167,35674.0
2023-09-25 14:30:00,109.84,110.05,109.82,110.02,39367.0,105.8071,106.0094,105.7878,105.9805,39367.0
2023-09-25 14:40:00,110.02,110.05,109.85,109.9,43057.0,105.9805,106.0094,105.8167,105.8649,43057.0
2023-09-25 14:50:00,109.9,110.0,109.7,109.74,51450.0,105.8649,105.9612,105.6722,105.7108,51450.0
2023-09-25 15:00:00,109.72,109.74,109.38,109.47,41919.0,105.6915,105.7108,105.364,105.4507,41919.0
2023-09-25 15:10:00,109.47,110.03,109.47,110.03,54625.0,105.4507,105.9901,105.4507,105.9901,54625.0
2023-09-25 15:20:00,110.0,110.07,109.83,109.92,56332.0,105.9612,106.0287,105.7975,105.8842,56332.0
2023-09-25 15:30:00,109.92,109.92,109.67,109.79,65478.0,105.8842,105.8842,105.6433,105.7589,65478.0
2023-09-25 15:40:00,109.81,110.02,109.8,110.01,75592.0,105.7782,105.9805,105.7686,105.9709,75592.0
2023-09-25 15:50:00,110.01,110.48,109.67,110.42,486531.0,105.9709,106.4236,105.6433,106.3658,486531.0
2023-09-26 09:30:00,109.89,110.23,109.56,109.94,151746.0,105.8553,106.1828,105.5374,105.9034,151746.0
2023-09-26 09:40:00,109.92,110.64,109.87,110.36,111853.0,105.8842,106.5777,105.836,106.308,111853.0
2023-09-26 09:50:00,110.29,110.31,110.04,110.23,82167.0,106.2406,106.2598,105.9998,106.1828,82167.0
2023-09-26 10:00:00,110.25,110.39,110.03,110.31,94154.0,106.202,106.3369,105.9901,106.2598,94154.0
2023-09-26 10:10:00,110.29,110.33,109.83,109.96,74612.0,106.2406,106.2791,105.7975,105.9227,74612.0
2023-09-26 10:20:00,109.97,110.25,109.93,110.12,101794.0,105.9323,106.202,105.8938,106.0768,101794.0
2023-09-26 10:30:00,110.11,110.26,109.9,110.07,111016.0,106.0672,106.2117,105.8649,106.0287,111016.0
2023-09-26 10:40:00,110.09,110.24,109.87,110.02,42347.0,106.0479,106.1924,105.836,105.9805,42347.0
2023-09-26 10:50:00,110.01,110.06,109.8,110.0,60268.0,105.9709,106.019,105.7686,105.9612,60268.0
2023-09-26 11:00:00,109.99,110.19,109.99,110.1,62058.0,105.9516,106.1442,105.9516,106.0575,62058.0
2023-09-26 11:10:00,110.09,110.1,109.79,109.81,46546.0,106.0479,106.0575,105.7589,105.7782,46546.0
2023-09-26 11:20:00,109.81,109.85,109.7,109.71,37838.0,105.7782,105.8167,105.6722,105.6819,37838.0
2023-09-26 11:30:00,109.7,109.92,109.61,109.88,45789.0,105.6722,105.8842,105.5855,105.8456,45789.0
2023-09-26 11:40:00,109.8,109.97,109.73,109.91,43109.0,105.7686,105.9323,105.7011,105.8745,43109.0
2023-09-26 11:50:00,109.92,110.01,109.8,109.94,75876.0,105.8842,105.9709,105.7686,105.9034,75876.0
2023-09-26 12:00:00,109.95,110.02,109.89,109.97,84693.0,105.9131,105.9805,105.8553,105.9323,84693.0
2023-09-26 12:10:00,109.96,110.12,109.93,110.0,70895.0,105.9227,106.0768,105.8938,105.9612,70895.0
2023-09-26 12:20:00,109.99,110.12,109.97,110.07,22661.0,105.9516,106.0768,105.9323,106.0287,22661.0
2023-09-26 12:30:00,110.1,110.37,110.05,110.36,38447.0,106.0575,106.3176,106.0094,106.308,38447.0
2023-09-26 12:40:00,110.36,110.4,110.22,110.3,48684.0,106.308,106.3465,106.1731,106.2502,48684.0
2023-09-26 12:50:00,110.31,110.33,110.14,110.15,49172.0,106.2598,106.2791,106.0961,106.1057,49172.0
2023-09-26 13:00:00,110.15,110.21,109.93,110.16,48216.0,106.1057,106.1635,105.8938,106.1153,48216.0
2023-09-26 13:10:00,110.17,110.25,110.12,110.16,62892.0,106.125,106.202,106.0768,106.1153,62892.0
2023-09-26 13:20:00,110.16,110.24,110.01,110.03,46497.0,106.1153,106.1924,105.9709,105.9901,46497.0
2023-09-26 13:30:00,110.02,110.15,109.77,109.8,54511.0,105.9805,106.1057,105.7397,105.7686,54511.0
2023-09-26 13:40:00,109.82,109.83,109.71,109.74,98942.0,105.7878,105.7975,105.6819,105.7108,98942.0
2023-09-26 13:50:00,109.74,110.31,109.74,110.29,100159.0,105.7108,106.2598,105.7108,106.2406,100159.0
2023-09-26 14:00:00,110.28,110.35,110.06,110.08,92501.0,106.2309,106.2984,106.019,106.0383,92501.0
2023-09-26 14:10:00,110.08,110.15,109.56,109.58,200027.0,106.0383,106.1057,105.5374,105.5566,200027.0
2023-09-26 14:20:00,109.59,109.76,109.48,109.51,44264.0,105.5663,105.73,105.4603,105.4892,44264.0
2023-09-26 14:30:00,109.51,109.7,109.5,109.54,42095.0,105.4892,105.6722,105.4796,105.5181,42095.0
2023-09-26 14:40:00,109.56,109.68,109.5,109.61,55049.0,105.5374,105.653,105.4796,105.5855,55049.0
2023-09-26 14:50:00,109.61,109.74,109.46,109.63,112017.0,105.5855,105.7108,105.441,105.6048,112017.0
2023-09-26 15:00:00,109.61,109.67,109.45,109.52,44483.0,105.5855,105.6433,105.4314,105.4988,44483.0
2023-09-26 15:10:00,109.53,109.68,109.37,109.4,73915.0,105.5085,105.653,105.3544,105.3833,73915.0
2023-09-26 15:20:00,109.39,109.6,109.37,109.41,135489.0,105.3736,105.5759,105.3544,105.3929,135489.0
2023-09-26 15:30:00,109.42,109.57,109.34,109.53,89907.0,105.4025,105.547,105.3255,105.5085,89907.0
2023-09-26 15:40:00,109.54,109.76,109.52,109.52,79021.0,105.5181,105.73,105.4988,105.4988,79021.0
2023-09-26 15:50:00,109.51,109.83,109.41,109.75,510270.0,105.4892,105.7975,105.3929,105.7204,510270.0
2023-09-27 09:30:00,110.73,110.81,109.56,109.56,204360.0,106.6644,106.7415,105.5374,105.5374,204360.0
2023-09-27 09:40:00,109.59,109.64,108.55,108.69,237495.0,105.5663,105.6144,104.5645,104.6993,237495.0
2023-09-27 09:50:00,108.7,108.88,108.42,108.43,350649.0,104.709,104.8823,104.4392,104.4489,350649.0
2023-09-27 10:00:00,108.45,108.8,108.29,108.65,145800.0,104.4681,104.8053,104.314,104.6608,145800.0
2023-09-27 10:10:00,108.67,108.95,108.53,108.6,71329.0,104.6801,104.9498,104.5452,104.6126,71329.0
2023-09-27 10:20:00,108.63,109.35,108.55,109.34,89925.0,104.6415,105.3351,104.5645,105.3255,89925.0
2023-09-27 10:30:00,109.34,109.4,109.07,109.26,57567.0,105.3255,105.3833,105.0654,105.2484,57567.0
2023-09-27 10:40:00,109.28,109.44,109.06,109.36,58976.0,105.2677,105.4218,105.0557,105.3447,58976.0
2023-09-27 10:50:00,109.38,109.38,108.56,108.6,100017.0,105.364,105.364,104.5741,104.6126,100017.0
2023-09-27 11:00:00,108.61,109.49,108.59,109.47,156669.0,104.6223,105.4699,104.603,105.4507,156669.0
2023-09-27 11:10:00,109.48,109.64,109.24,109.25,114413.0,105.4603,105.6144,105.2291,105.2388,114413.0
2023-09-27 11:20:00,109.24,109.48,109.19,109.47,49771.0,105.2291,105.4603,105.181,105.4507,49771.0
2023-09-27 11:30:00,109.46,109.48,109.04,109.27,81640.0,105.441,105.4603,105.0365,105.258,81640.0
2023-09-27 11:40:00,109.06,109.1,108.6,108.74,71922.0,105.0557,105.0943,104.6126,104.7475,71922.0
2023-09-27 11:50:00,108.73,108.83,108.6,108.73,39221.0,104.7379,104.8342,104.6126,104.7379,39221.0
2023-09-27 12:00:00,108.73,108.73,108.43,108.54,65722.0,104.7379,104.7379,104.4489,104.5548,65722.0
2023-09-27 12:10:00,108.54,108.63,108.2,108.27,80908.0,104.5548,104.6415,104.2273,104.2947,80908.0
2023-09-27 12:20:00,108.25,108.36,108.13,108.24,97943.0,104.2755,104.3814,104.1599,104.2658,97943.0
2023-09-27 12:30:00,108.22,108.39,108.16,108.24,78435.0,104.2466,104.4103,104.1888,104.2658,78435.0
2023-09-27 12:40:00,108.22,108.35,108.19,108.23,90930.0,104.2466,104.3718,104.2177,104.2562,90930.0
2023-09-27 12:50:00,108.22,108.26,108.04,108.12,100795.0,104.2466,104.2851,104.0732,104.1502,100795.0
2023-09-27 13:00:00,108.13,108.17,108.0,108.03,125134.0,104.1599,104.1984,104.0347,104.0636,125134.0
2023-09-27 13:10:00,108.06,108.12,107.73,107.84,74829.0,104.0925,104.1502,103.7746,103.8805,74829.0
2023-09-27 13:20:00,107.85,107.85,107.5,107.56,71683.0,103.8902,103.8902,103.553,103.6108,71683.0
2023-09-27 13:30:00,107.55,107.76,107.52,107.72,69795.0,103.6012,103.8035,103.5723,103.7649,69795.0
2023-09-27 13:40:00,107.72,107.73,107.43,107.55,143592.0,103.7649,103.7746,103.4856,103.6012,143592.0
2023-09-27 13:50:00,107.55,107.97,107.54,107.97,65687.0,103.6012,104.0058,103.5915,104.0058,65687.0
2023-09-27 14:00:00,107.96,108.16,107.9,108.06,69288.0,103.9961,104.1888,103.9383,104.0925,69288.0
2023-09-27 14:10:00,108.04,108.23,108.0,108.16,46117.0,104.0732,104.2562,104.0347,104.1888,46117.0
2023-09-27 14:20:00,108.17,108.43,108.13,108.41,71835.0,104.1984,104.4489,104.1599,104.4296,71835.0
2023-09-27 14:30:00,108.44,108.88,108.44,108.88,91760.0,104.4585,104.8823,104.4585,104.8823,91760.0
2023-09-27 14:40:00,108.85,109.02,108.7,108.92,100611.0,104.8534,105.0172,104.709,104.9209,100611.0
2023-09-27 14:50:00,108.93,109.12,108.78,109.06,61577.0,104.9305,105.1135,104.786,105.0557,61577.0
2023-09-27 15:00:00,109.06,109.73,109.03,109.57,115361.0,105.0557,105.7011,105.0268,105.547,115361.0
2023-09-27 15:10:00,109.57,109.87,109.26,109.32,76131.0,105.547,105.836,105.2484,105.3062,76131.0
2023-09-27 15:20:00,109.36,109.48,109.21,109.37,54318.0,105.3447,105.4603,105.2002,105.3544,54318.0
2023-09-27 15:30:00,109.37,109.39,108.88,108.96,61843.0,105.3544,105.3736,104.8823,104.9594,61843.0
2023-09-27 15:40:00,108.94,108.94,108.65,108.72,83079.0,104.9401,104.9401,104.6608,104.7282,83079.0
2023-09-27 15:50:00,108.75,109.27,108.72,109.2,329260.0,104.7571,105.258,104.7282,105.1906,329260.0
2023-09-28 09:30:00,109.76,109.96,109.3,109.75,93272.0,105.73,105.9227,105.2869,105.7204,93272.0
2023-09-28 09:40:00,109.79,109.82,109.18,109.49,54391.0,105.7589,105.7878,105.1713,105.4699,54391.0
2023-09-28 09:50:00,109.5,110.4,109.41,110.36,125486.0,105.4796,106.3465,105.3929,106.308,125486.0
2023-09-28 10:00:00,110.39,110.77,110.33,110.41,78156.0,106.3369,106.7029,106.2791,106.3562,78156.0
2023-09-28 10:10:00,110.36,110.56,110.05,110.3,64227.0,106.308,106.5007,106.0094,106.2502,64227.0
2023-09-28 10:20:00,110.32,110.45,109.99,110.08,27757.0,106.2695,106.3947,105.9516,106.0383,27757.0
2023-09-28 10:30:00,110.09,110.21,109.72,110.19,50791.0,106.0479,106.1635,105.6915,106.1442,50791.0
2023-09-28 10:40:00,110.2,110.57,110.09,110.56,64693.0,106.1539,106.5103,106.0479,106.5007,64693.0
2023-09-28 10:50:00,110.56,110.68,110.42,110.58,51947.0,106.5007,106.6163,106.3658,106.5199,51947.0
2023-09-28 11:00:00,110.6,110.7,110.37,110.52,35630.0,106.5392,106.6355,106.3176,106.4621,35630.0
2023-09-28 11:10:00,110.56,110.56,110.32,110.52,26048.0,106.5007,106.5007,106.2695,106.4621,26048.0
2023-09-28 11:20:00,110.54,110.96,110.5,110.92,70611.0,106.4814,106.886,106.4429,106.8474,70611.0
2023-09-28 11:30:00,110.95,111.57,110.95,111.44,108828.0,106.8763,107.4736,106.8763,107.3483,108828.0
2023-09-28 11:40:00,111.46,111.72,111.38,111.72,78351.0,107.3676,107.6181,107.2906,107.6181,78351.0
2023-09-28 11:50:00,111.73,111.77,111.55,111.74,75944.0,107.6277,107.6662,107.4543,107.6373,75944.0
2023-09-28 12:00:00,111.75,111.78,111.25,111.31,38322.0,107.647,107.6759,107.1653,107.2231,38322.0
2023-09-28 12:10:00,111.31,111.58,111.29,111.56,46373.0,107.2231,107.4832,107.2039,107.4639,46373.0
2023-09-28 12:20:00,111.55,111.71,111.46,111.64,66822.0,107.4543,107.6084,107.3676,107.541,66822.0
2023-09-28 12:30:00,111.66,111.68,111.4,111.42,37175.0,107.5603,107.5795,107.3098,107.3291,37175.0
2023-09-28 12:40:00,111.45,111.67,111.44,111.52,60121.0,107.358,107.5699,107.3483,107.4254,60121.0
2023-09-28 12:50:00,111.52,111.67,111.25,111.46,55253.0,107.4254,107.5699,107.1653,107.3676,55253.0
2023-09-28 13:00:00,111.47,111.51,111.08,111.33,42353.0,107.3772,107.4158,107.0016,107.2424,42353.0
2023-09-28 13:10:00,111.35,111.42,111.28,111.28,37936.0,107.2617,107.3291,107.1942,107.1942,37936.0
2023-09-28 13:20:00,111.29,111.5,111.15,111.17,48110.0,107.2039,107.4061,107.069,107.0883,48110.0
2023-09-28 13:30:00,111.19,111.19,110.95,111.02,48657.0,107.1075,107.1075,106.8763,106.9438,48657.0
2023-09-28 13:40:00,111.02,111.1,110.67,111.01,42383.0,106.9438,107.0208,106.6066,106.9341,42383.0
2023-09-28 13:50:00,111.02,111.14,110.81,110.83,47560.0,106.9438,107.0594,106.7415,106.7607,47560.0
2023-09-28 14:00:00,110.83,110.93,110.76,110.87,21704.0,106.7607,106.8571,106.6933,106.7993,21704.0
2023-09-28 14:10:00,110.88,111.27,110.76,111.19,62017.0,106.8089,107.1846,106.6933,107.1075,62017.0
2023-09-28 14:20:00,111.19,111.36,111.17,111.25,47484.0,107.1075,107.2713,107.0883,107.1653,47484.0
2023-09-28 14:30:00,111.26,111.29,110.66,110.87,44769.0,107.175,107.2039,106.597,106.7993,44769.0
2023-09-28 14:40:00,110.85,110.97,110.71,110.76,42734.0,106.78,106.8956,106.6452,106.6933,42734.0
2023-09-28 14:50:00,110.77,110.94,110.65,110.94,39928.0,106.7029,106.8667,106.5874,106.8667,39928.0
2023-09-28 15:00:00,110.95,111.31,110.94,111.3,40390.0,106.8763,107.2231,106.8667,107.2135,40390.0
2023-09-28 15:10:00,111.33,111.79,111.3,111.73,70759.0,107.2424,107.6855,107.2135,107.6277,70759.0
2023-09-28 15:20:00,111.72,111.91,111.68,111.82,77069.0,107.6181,107.8011,107.5795,107.7144,77069.0
2023-09-28 15:30:00,111.81,111.83,111.09,111.11,110436.0,107.7048,107.724,107.0112,107.0305,110436.0
2023-09-28 15:40:00,111.11,111.37,111.09,111.14,81212.0,107.0305,107.2809,107.0112,107.0594,81212.0
2023-09-28 15:50:00,111.14,111.33,111.04,111.11,298699.0,107.0594,107.2424,106.963,107.0305,298699.0
2023-09-29 09:30:00,111.88,112.23,111.72,111.96,125881.0,107.7722,108.1093,107.6181,107.8493,125881.0
2023-09-29 09:40:00,111.95,112.0,111.53,111.78,80675.0,107.8396,107.8878,107.435,107.6759,80675.0
2023-09-29 09:50:00,111.79,112.23,111.77,112.01,45313.0,107.6855,108.1093,107.6662,107.8974,45313.0
2023-09-29 10:00:00,112.03,112.15,111.96,111.99,50258.0,107.9167,108.0323,107.8493,107.8782,50258.0
2023-09-29 10:10:00,112.0,112.06,111.69,111.74,26352.0,107.8878,107.9456,107.5892,107.6373,26352.0
2023-09-29 10:20:00,111.76,111.89,111.31,111.32,39453.0,107.6566,107.7818,107.2231,107.2328,39453.0
2023-09-29 10:30:00,111.33,111.83,111.33,111.73,51045.0,107.2424,107.724,107.2424,107.6277,51045.0
2023-09-29 10:40:00,111.74,111.86,111.59,111.78,36135.0,107.6373,107.7529,107.4928,107.6759,36135.0
2023-09-29 10:50:00,111.76,112.08,111.55,111.63,49113.0,107.6566,107.9649,107.4543,107.5314,49113.0
2023-09-29 11:00:00,111.66,111.87,111.6,111.76,36768.0,107.5603,107.7626,107.5025,107.6566,36768.0
2023-09-29 11:10:00,111.76,111.89,111.63,111.7,28938.0,107.6566,107.7818,107.5314,107.5988,28938.0
2023-09-29 11:20:00,111.7,111.97,111.52,111.52,44026.0,107.5988,107.8589,107.4254,107.4254,44026.0
2023-09-29 11:30:00,111.48,111.58,111.16,111.23,37510.0,107.3869,107.4832,107.0786,107.1461,37510.0
2023-09-29 11:40:00,111.22,111.32,111.08,111.19,33579.0,107.1364,107.2328,107.0016,107.1075,33579.0
2023-09-29 11:50:00,111.18,111.44,111.05,111.4,37740.0,107.0979,107.3483,106.9727,107.3098,37740.0
2023-09-29 12:00:00,111.4,111.71,111.33,111.62,38492.0,107.3098,107.6084,107.2424,107.5217,38492.0
2023-09-29 12:10:00,111.63,111.67,111.23,111.49,37429.0,107.5314,107.5699,107.1461,107.3965,37429.0
2023-09-29 12:20:00,111.48,111.79,111.48,111.56,35973.0,107.3869,107.6855,107.3869,107.4639,35973.0
2023-09-29 12:30:00,111.56,111.65,111.4,111.51,23825.0,107.4639,107.5506,107.3098,107.4158,23825.0
2023-09-29 12:40:00,111.5,111.64,111.13,111.17,42815.0,107.4061,107.541,107.0497,107.0883,42815.0
2023-09-29 12:50:00,111.17,111.2,110.97,111.1,65413.0,107.0883,107.1172,106.8956,107.0208,65413.0
2023-09-29 13:00:00,111.09,111.09,110.64,110.74,37290.0,107.0112,107.0112,106.5777,106.6741,37290.0
2023-09-29 13:10:00,110.73,110.89,110.68,110.87,38122.0,106.6644,106.8185,106.6163,106.7993,38122.0
2023-09-29 13:20:00,110.86,111.09,110.8,111.03,33421.0,106.7896,107.0112,106.7318,106.9534,33421.0
2023-09-29 13:30:00,111.01,111.15,110.98,111.15,32661.0,106.9341,107.069,106.9052,107.069,32661.0
2023-09-29 13:40:00,111.16,111.29,110.93,110.97,40845.0,107.0786,107.2039,106.8571,106.8956,40845.0
2023-09-29 13:50:00,110.98,111.0,110.69,110.71,27662.0,106.9052,106.9245,106.6259,106.6452,27662.0
2023-09-29 14:00:00,110.69,111.05,110.65,110.88,31838.0,106.6259,106.9727,106.5874,106.8089,31838.0
2023-09-29 14:10:00,110.84,111.03,110.82,110.88,28710.0,106.7704,106.9534,106.7511,106.8089,28710.0
2023-09-29 14:20:00,110.86,111.16,110.78,110.81,49518.0,106.7896,107.0786,106.7126,106.7415,49518.0
2023-09-29 14:30:00,110.83,111.02,110.78,110.99,30341.0,106.7607,106.9438,106.7126,106.9149,30341.0
2023-09-29 14:40:00,110.99,111.45,110.97,111.19,48623.0,106.9149,107.358,106.8956,107.1075,48623.0
2023-09-29 14:50:00,111.16,111.48,111.14,111.47,45006.0,107.0786,107.3869,107.0594,107.3772,45006.0
2023-09-29 15:00:00,111.49,111.57,111.11,111.13,45761.0,107.3965,107.4736,107.0305,107.0497,45761.0
2023-09-29 15:10:00,111.12,111.35,111.02,111.29,48855.0,107.0401,107.2617,106.9438,107.2039,48855.0
2023-09-29 15:20:00,111.28,111.28,111.03,111.21,55175.0,107.1942,107.1942,106.9534,107.1268,55175.0
2023-09-29 15:30:00,111.18,111.27,111.02,111.22,79960.0,107.0979,107.1846,106.9438,107.1364,79960.0
2023-09-29 15:40:00,111.21,111.36,110.99,111.3,87884.0,107.1268,107.2713,106.9149,107.2135,87884.0
2023-09-29 15:50:00,111.29,111.7,110.8,111.05,474240.0,107.2039,107.5988,106.7318,106.9727,474240.0
2023-10-02 09:30:00,110.4,110.68,109.86,110.63,281529.0,106.3465,106.6163,105.8264,106.5681,281529.0
2023-10-02 09:40:00,110.7,110.91,110.62,110.77,110070.0,106.6355,106.8378,106.5585,106.7029,110070.0
2023-10-02 09:50:00,110.8,111.37,110.68,111.22,66011.0,106.7318,107.2809,106.6163,107.1364,66011.0
2023-10-02 10:00:00,111.23,111.74,111.07,111.3,63185.0,107.1461,107.6373,106.9919,107.2135,63185.0
2023-10-02 10:10:00,111.31,111.45,111.1,111.16,67581.0,107.2231,107.358,107.0208,107.0786,67581.0
2023-10-02 10:20:00,111.16,111.32,110.86,110.93,106593.0,107.0786,107.2328,106.7896,106.8571,106593.0
2023-10-02 10:30:00,110.94,111.0,110.48,110.56,77232.0,106.8667,106.9245,106.4236,106.5007,77232.0
2023-10-02 10:40:00,110.58,110.68,110.24,110.68,108302.0,106.5199,106.6163,106.1924,106.6163,108302.0
2023-10-02 10:50:00,110.66,110.98,110.4,110.58,48832.0,106.597,106.9052,106.3465,106.5199,48832.0
2023-10-02 11:00:00,110.57,111.04,110.56,110.84,59079.0,106.5103,106.963,106.5007,106.7704,59079.0
2023-10-02 11:10:00,110.85,111.38,110.83,111.3,74152.0,106.78,107.2906,106.7607,107.2135,74152.0
2023-10-02 11:20:00,111.29,111.77,111.24,111.68,65336.0,107.2039,107.6662,107.1557,107.5795,65336.0
2023-10-02 11:30:00,111.72,111.79,111.35,111.41,37965.0,107.6181,107.6855,107.2617,107.3195,37965.0
2023-10-02 11:40:00,111.38,111.46,110.89,111.0,38963.0,107.2906,107.3676,106.8185,106.9245,38963.0
2023-10-02 11:50:00,111.02,111.17,110.66,110.84,44278.0,106.9438,107.0883,106.597,106.7704,44278.0
2023-10-02 12:00:00,110.83,110.91,110.61,110.67,34975.0,106.7607,106.8378,106.5488,106.6066,34975.0
2023-10-02 12:10:00,110.67,110.87,110.58,110.7,43594.0,106.6066,106.7993,106.5199,106.6355,43594.0
2023-10-02 12:20:00,110.7,110.73,110.48,110.5,27613.0,106.6355,106.6644,106.4236,106.4429,27613.0
2023-10-02 12:30:00,110.53,110.69,110.42,110.53,29779.0,106.4718,106.6259,106.3658,106.4718,29779.0
2023-10-02 12:40:00,110.53,110.58,110.28,110.3,41416.0,106.4718,106.5199,106.2309,106.2502,41416.0
2023-10-02 12:50:00,110.29,110.39,110.24,110.36,33724.0,106.2406,106.3369,106.1924,106.308,33724.0
2023-10-02 13:00:00,110.35,110.46,110.15,110.25,44303.0,106.2984,106.4043,106.1057,106.202,44303.0
2023-10-02 13:10:00,110.25,110.48,110.06,110.42,44203.0,106.202,106.4236,106.019,106.3658,44203.0
2023-10-02 13:20:00,110.42,110.57,110.39,110.46,47808.0,106.3658,106.5103,106.3369,106.4043,47808.0
2023-10-02 13:30:00,110.47,110.57,110.34,110.36,25543.0,106.414,106.5103,106.2887,106.308,25543.0
2023-10-02 13:40:00,110.33,110.5,110.33,110.4,30874.0,106.2791,106.4429,106.2791,106.3465,30874.0
2023-10-02 13:50:00,110.39,110.52,110.35,110.39,28044.0,106.3369,106.4621,106.2984,106.3369,28044.0
2023-10-02 14:00:00,110.38,110.43,110.06,110.08,45442.0,106.3273,106.3754,106.019,106.0383,45442.0
2023-10-02 14:10:00,110.07,110.57,110.07,110.19,68006.0,106.0287,106.5103,106.0287,106.1442,68006.0
2023-10-02 14:20:00,110.2,110.22,109.71,109.72,87475.0,106.1539,106.1731,105.6819,105.6915,87475.0
2023-10-02 14:30:00,109.73,109.87,109.7,109.76,109522.0,105.7011,105.836,105.6722,105.73,109522.0
2023-10-02 14:40:00,109.75,109.83,109.6,109.83,50072.0,105.7204,105.7975,105.5759,105.7975,50072.0
2023-10-02 14:50:00,109.83,109.97,109.75,109.94,59847.0,105.7975,105.9323,105.7204,105.9034,59847.0
2023-10-02 15:00:00,109.93,110.02,109.73,109.96,49255.0,105.8938,105.9805,105.7011,105.9227,49255.0
2023-10-02 15:10:00,109.96,110.15,109.82,110.06,58610.0,105.9227,106.1057,105.7878,106.019,58610.0
2023-10-02 15:20:00,110.0,110.38,110.0,110.23,70373.0,105.9612,106.3273,105.9612,106.1828,70373.0
2023-10-02 15:30:00,110.24,110.55,110.21,110.5,75065.0,106.1924,106.491,106.1635,106.4429,75065.0
2023-10-02 15:40:00,110.52,110.8,110.48,110.68,118477.0,106.4621,106.7318,106.4236,106.6163,118477.0
2023-10-02 15:50:00,110.68,111.13,110.58,111.12,450161.0,106.6163,107.0497,106.5199,107.0401,450161.0
2023-10-03 09:30:00,110.61,111.69,110.61,111.65,249999.0,106.5488,107.5892,106.5488,107.5506,249999.0
2023-10-03 09:40:00,111.64,112.02,111.38,111.85,270707.0,107.541,107.9071,107.2906,107.7433,270707.0
2023-10-03 09:50:00,111.84,112.13,111.69,112.11,163629.0,107.7337,108.013,107.5892,107.9937,163629.0
2023-10-03 10:00:00,112.12,112.14,111.61,111.88,307318.0,108.0034,108.0226,107.5121,107.7722,307318.0
2023-10-03 10:10:00,111.89,112.26,111.33,111.34,194025.0,107.7818,108.1382,107.2424,107.252,194025.0
2023-10-03 10:20:00,111.3,111.72,111.25,111.53,102981.0,107.2135,107.6181,107.1653,107.435,102981.0
2023-10-03 10:30:00,111.52,111.86,111.26,111.26,104715.0,107.4254,107.7529,107.175,107.175,104715.0
2023-10-03 10:40:00,111.26,111.54,111.05,111.22,90115.0,107.175,107.4447,106.9727,107.1364,90115.0
2023-10-03 10:50:00,111.22,111.24,110.96,110.97,88154.0,107.1364,107.1557,106.886,106.8956,88154.0
2023-10-03 11:00:00,110.91,111.24,110.62,111.11,93465.0,106.8378,107.1557,106.5585,107.0305,93465.0
2023-10-03 11:10:00,111.12,111.41,111.06,111.31,98569.0,107.0401,107.3195,106.9823,107.2231,98569.0
2023-10-03 11:20:00,111.29,111.53,111.28,111.41,94752.0,107.2039,107.435,107.1942,107.3195,94752.0
2023-10-03 11:30:00,111.39,111.57,111.08,111.18,83002.0,107.3002,107.4736,107.0016,107.0979,83002.0
2023-10-03 11:40:00,111.19,111.25,110.87,110.96,67730.0,107.1075,107.1653,106.7993,106.886,67730.0
2023-10-03 11:50:00,110.96,111.02,110.64,110.84,50672.0,106.886,106.9438,106.5777,106.7704,50672.0
2023-10-03 12:00:00,110.83,111.08,110.79,110.85,64490.0,106.7607,107.0016,106.7222,106.78,64490.0
2023-10-03 12:10:00,110.85,111.02,110.78,110.98,42012.0,106.78,106.9438,106.7126,106.9052,42012.0
2023-10-03 12:20:00,110.97,111.3,110.88,111.15,71202.0,106.8956,107.2135,106.8089,107.069,71202.0
2023-10-03 12:30:00,111.16,111.19,110.86,110.95,49385.0,107.0786,107.1075,106.7896,106.8763,49385.0
2023-10-03 12:40:00,110.94,110.99,110.7,110.83,34087.0,106.8667,106.9149,106.6355,106.7607,34087.0
2023-10-03 12:50:00,110.8,110.84,110.62,110.77,55820.0,106.7318,106.7704,106.5585,106.7029,55820.0
2023-10-03 13:00:00,110.76,110.92,110.52,110.54,49198.0,106.6933,106.8474,106.4621,106.4814,49198.0
2023-10-03 13:10:00,110.52,110.52,110.28,110.32,42926.0,106.4621,106.4621,106.2309,106.2695,42926.0
2023-10-03 13:20:00,110.3,110.32,110.02,110.09,51884.0,106.2502,106.2695,105.9805,106.0479,51884.0
2023-10-03 13:30:00,110.06,110.1,109.86,109.9,68801.0,106.019,106.0575,105.8264,105.8649,68801.0
2023-10-03 13:40:00,109.89,110.27,109.89,110.15,86608.0,105.8553,106.2213,105.8553,106.1057,86608.0
2023-10-03 13:50:00,110.16,110.24,110.01,110.06,54568.0,106.1153,106.1924,105.9709,106.019,54568.0
2023-10-03 14:00:00,110.05,110.2,109.96,110.0,44037.0,106.0094,106.1539,105.9227,105.9612,44037.0
2023-10-03 14:10:00,110.01,110.07,109.66,109.78,38933.0,105.9709,106.0287,105.6337,105.7493,38933.0
2023-10-03 14:20:00,109.81,109.88,109.71,109.79,34827.0,105.7782,105.8456,105.6819,105.7589,34827.0
2023-10-03 14:30:00,109.79,110.25,109.76,110.25,49683.0,105.7589,106.202,105.73,106.202,49683.0
2023-10-03 14:40:00,110.22,110.23,110.06,110.13,52295.0,106.1731,106.1828,106.019,106.0864,52295.0
2023-10-03 14:50:00,110.14,110.22,109.8,109.81,47666.0,106.0961,106.1731,105.7686,105.7782,47666.0
2023-10-03 15:00:00,109.8,110.05,109.65,109.72,86029.0,105.7686,106.0094,105.6241,105.6915,86029.0
2023-10-03 15:10:00,109.73,109.89,109.59,109.86,73009.0,105.7011,105.8553,105.5663,105.8264,73009.0
2023-10-03 15:20:00,109.86,109.93,109.54,109.57,85927.0,105.8264,105.8938,105.5181,105.547,85927.0
2023-10-03 15:30:00,109.57,109.65,109.38,109.43,101308.0,105.547,105.6241,105.364,105.4121,101308.0
2023-10-03 15:40:00,109.43,109.97,109.42,109.95,145126.0,105.4121,105.9323,105.4025,105.9131,145126.0
2023-10-03 15:50:00,109.94,110.29,109.86,110.2,628095.0,105.9034,106.2406,105.8264,106.1539,628095.0
2023-10-04 09:30:00,110.8,111.07,110.33,110.74,108080.0,106.7318,106.9919,106.2791,106.6741,108080.0
2023-10-04 09:40:00,110.75,110.97,110.41,110.45,96981.0,106.6837,106.8956,106.3562,106.3947,96981.0
2023-10-04 09:50:00,110.46,110.58,110.04,110.38,58169.0,106.4043,106.5199,105.9998,106.3273,58169.0
2023-10-04 10:00:00,110.39,110.46,109.21,109.48,193373.0,106.3369,106.4043,105.2002,105.4603,193373.0
2023-10-04 10:10:00,109.54,109.78,109.4,109.65,137456.0,105.5181,105.7493,105.3833,105.6241,137456.0
2023-10-04 10:20:00,109.68,109.69,109.17,109.18,75406.0,105.653,105.6626,105.1617,105.1713,75406.0
2023-10-04 10:30:00,109.2,109.9,109.17,109.76,77589.0,105.1906,105.8649,105.1617,105.73,77589.0
2023-10-04 10:40:00,109.75,110.05,109.29,109.29,105612.0,105.7204,106.0094,105.2773,105.2773,105612.0
2023-10-04 10:50:00,109.3,109.48,109.16,109.27,82452.0,105.2869,105.4603,105.1521,105.258,82452.0
2023-10-04 11:00:00,109.28,109.38,109.09,109.28,53514.0,105.2677,105.364,105.0846,105.2677,53514.0
2023-10-04 11:10:00,109.31,109.62,109.28,109.55,64244.0,105.2966,105.5952,105.2677,105.5277,64244.0
2023-10-04 11:20:00,109.58,110.0,109.43,109.95,153956.0,105.5566,105.9612,105.4121,105.9131,153956.0
2023-10-04 11:30:00,109.97,110.19,109.85,110.19,99261.0,105.9323,106.1442,105.8167,106.1442,99261.0
2023-10-04 11:40:00,110.19,110.31,109.88,110.13,119155.0,106.1442,106.2598,105.8456,106.0864,119155.0
2023-10-04 11:50:00,110.14,110.33,110.04,110.28,199761.0,106.0961,106.2791,105.9998,106.2309,199761.0
2023-10-04 12:00:00,110.27,110.27,109.92,110.0,43447.0,106.2213,106.2213,105.8842,105.9612,43447.0
2023-10-04 12:10:00,110.0,110.08,109.79,110.02,41917.0,105.9612,106.0383,105.7589,105.9805,41917.0
2023-10-04 12:20:00,110.04,110.05,109.72,109.88,186911.0,105.9998,106.0094,105.6915,105.8456,186911.0
2023-10-04 12:30:00,109.91,110.04,109.68,109.69,126753.0,105.8745,105.9998,105.653,105.6626,126753.0
2023-10-04 12:40:00,109.7,109.78,109.39,109.55,114027.0,105.6722,105.7493,105.3736,105.5277,114027.0
2023-10-04 12:50:00,109.56,109.71,109.3,109.41,67248.0,105.5374,105.6819,105.2869,105.3929,67248.0
2023-10-04 13:00:00,109.41,109.47,109.27,109.39,36388.0,105.3929,105.4507,105.258,105.3736,36388.0
2023-10-04 13:10:00,109.42,109.42,109.21,109.26,36677.0,105.4025,105.4025,105.2002,105.2484,36677.0
2023-10-04 13:20:00,109.26,109.37,109.05,109.09,150051.0,105.2484,105.3544,105.0461,105.0846,150051.0
2023-10-04 13:30:00,109.09,109.13,108.89,109.1,93870.0,105.0846,105.1232,104.892,105.0943,93870.0
2023-10-04 13:40:00,109.12,109.31,108.98,109.31,52092.0,105.1135,105.2966,104.9787,105.2966,52092.0
2023-10-04 13:50:00,109.3,109.32,108.95,108.98,52436.0,105.2869,105.3062,104.9498,104.9787,52436.0
2023-10-04 14:00:00,108.98,109.14,108.8,108.92,54095.0,104.9787,105.1328,104.8053,104.9209,54095.0
2023-10-04 14:10:00,108.96,109.25,108.94,109.24,37349.0,104.9594,105.2388,104.9401,105.2291,37349.0
2023-10-04 14:20:00,109.23,109.25,108.88,109.18,50734.0,105.2195,105.2388,104.8823,105.1713,50734.0
2023-10-04 14:30:00,109.19,109.47,109.14,109.45,48449.0,105.181,105.4507,105.1328,105.4314,48449.0
2023-10-04 14:40:00,109.43,109.61,109.42,109.49,60129.0,105.4121,105.5855,105.4025,105.4699,60129.0
2023-10-04 14:50:00,109.48,109.53,109.39,109.49,80674.0,105.4603,105.5085,105.3736,105.4699,80674.0
2023-10-04 15:00:00,109.5,109.69,109.42,109.69,73046.0,105.4796,105.6626,105.4025,105.6626,73046.0
2023-10-04 15:10:00,109.69,109.97,109.61,109.8,123003.0,105.6626,105.9323,105.5855,105.7686,123003.0
2023-10-04 15:20:00,109.8,110.02,109.75,109.88,96311.0,105.7686,105.9805,105.7204,105.8456,96311.0
2023-10-04 15:30:00,109.88,110.21,109.88,109.95,150325.0,105.8456,106.1635,105.8456,105.9131,150325.0
2023-10-04 15:40:00,109.95,109.97,109.69,109.74,290152.0,105.9131,105.9323,105.6626,105.7108,290152.0
2023-10-04 15:50:00,109.73,109.95,109.58,109.84,450386.0,105.7011,105.9131,105.5566,105.8071,450386.0
2023-10-05 09:30:00,109.74,110.46,109.66,109.69,112473.0,105.7108,106.4043,105.6337,105.6626,112473.0
2023-10-05 09:40:00,109.68,109.85,109.5,109.8,104786.0,105.653,105.8167,105.4796,105.7686,104786.0
2023-10-05 09:50:00,109.81,109.9,109.44,109.77,63937.0,105.7782,105.8649,105.4218,105.7397,63937.0
2023-10-05 10:00:00,109.78,109.79,109.32,109.37,53410.0,105.7493,105.7589,105.3062,105.3544,53410.0
2023-10-05 10:10:00,109.36,109.41,109.18,109.26,41548.0,105.3447,105.3929,105.1713,105.2484,41548.0
2023-10-05 10:20:00,109.27,109.53,109.14,109.37,95737.0,105.258,105.5085,105.1328,105.3544,95737.0
2023-10-05 10:30:00,109.39,109.56,109.02,109.06,130619.0,105.3736,105.5374,105.0172,105.0557,130619.0
2023-10-05 10:40:00,109.07,109.31,108.98,109.22,65632.0,105.0654,105.2966,104.9787,105.2099,65632.0
2023-10-05 10:50:00,109.2,109.52,109.12,109.34,49339.0,105.1906,105.4988,105.1135,105.3255,49339.0
2023-10-05 11:00:00,109.35,109.46,109.15,109.23,51252.0,105.3351,105.441,105.1424,105.2195,51252.0
2023-10-05 11:10:00,109.26,109.39,109.11,109.12,47379.0,105.2484,105.3736,105.1039,105.1135,47379.0
2023-10-05 11:20:00,109.12,109.34,109.1,109.14,31177.0,105.1135,105.3255,105.0943,105.1328,31177.0
2023-10-05 11:30:00,109.15,109.31,109.0,109.23,51688.0,105.1424,105.2966,104.9979,105.2195,51688.0
2023-10-05 11:40:00,109.23,109.24,109.01,109.09,32965.0,105.2195,105.2291,105.0076,105.0846,32965.0
2023-10-05 11:50:00,109.09,109.33,108.95,108.96,52063.0,105.0846,105.3158,104.9498,104.9594,52063.0
2023-10-05 12:00:00,108.97,109.25,108.95,109.2,21319.0,104.969,105.2388,104.9498,105.1906,21319.0
2023-10-05 12:10:00,109.19,109.37,109.14,109.23,51510.0,105.181,105.3544,105.1328,105.2195,51510.0
2023-10-05 12:20:00,109.24,109.54,109.22,109.48,32375.0,105.2291,105.5181,105.2099,105.4603,32375.0
2023-10-05 12:30:00,109.48,109.63,109.41,109.46,22521.0,105.4603,105.6048,105.3929,105.441,22521.0
2023-10-05 12:40:00,109.47,109.47,109.22,109.23,19688.0,105.4507,105.4507,105.2099,105.2195,19688.0
2023-10-05 12:50:00,109.24,109.42,109.23,109.35,13752.0,105.2291,105.4025,105.2195,105.3351,13752.0
2023-10-05 13:00:00,109.37,109.43,109.09,109.13,27011.0,105.3544,105.4121,105.0846,105.1232,27011.0
2023-10-05 13:10:00,109.13,109.45,109.12,109.35,10672.0,105.1232,105.4314,105.1135,105.3351,10672.0
2023-10-05 13:20:00,109.35,109.5,109.33,109.5,26708.0,105.3351,105.4796,105.3158,105.4796,26708.0
2023-10-05 13:30:00,109.51,109.81,109.31,109.76,60095.0,105.4892,105.7782,105.2966,105.73,60095.0
2023-10-05 13:40:00,109.75,110.08,109.75,110.01,28486.0,105.7204,106.0383,105.7204,105.9709,28486.0
2023-10-05 13:50:00,110.01,110.12,109.9,109.96,36263.0,105.9709,106.0768,105.8649,105.9227,36263.0
2023-10-05 14:00:00,109.98,110.13,109.94,109.95,20156.0,105.942,106.0864,105.9034,105.9131,20156.0
2023-10-05 14:10:00,110.0,110.08,109.83,109.99,25354.0,105.9612,106.0383,105.7975,105.9516,25354.0
2023-10-05 14:20:00,110.02,110.02,109.78,109.87,19933.0,105.9805,105.9805,105.7493,105.836,19933.0
2023-10-05 14:30:00,109.86,110.27,109.85,110.27,26597.0,105.8264,106.2213,105.8167,106.2213,26597.0
2023-10-05 14:40:00,110.24,110.32,110.07,110.07,31045.0,106.1924,106.2695,106.0287,106.0287,31045.0
2023-10-05 14:50:00,110.1,110.18,110.01,110.17,30946.0,106.0575,106.1346,105.9709,106.125,30946.0
2023-10-05 15:00:00,110.19,110.23,109.99,110.02,42337.0,106.1442,106.1828,105.9516,105.9805,42337.0
2023-10-05 15:10:00,110.01,110.02,109.85,109.92,41089.0,105.9709,105.9805,105.8167,105.8842,41089.0
2023-10-05 15:20:00,109.92,110.05,109.81,110.05,33717.0,105.8842,106.0094,105.7782,106.0094,33717.0
2023-10-05 15:30:00,110.07,110.1,109.94,110.01,56239.0,106.0287,106.0575,105.9034,105.9709,56239.0
2023-10-05 15:40:00,110.02,110.08,109.85,110.02,74951.0,105.9805,106.0383,105.8167,105.9805,74951.0
2023-10-05 15:50:00,110.04,110.17,109.7,109.79,386259.0,105.9998,106.125,105.6722,105.7589,386259.0
2023-10-06 09:30:00,110.87,110.87,108.18,108.21,352869.0,106.7993,106.7993,104.208,104.2369,352869.0
2023-10-06 09:40:00,108.17,108.97,108.04,108.35,71556.0,104.1984,104.969,104.0732,104.3718,71556.0
2023-10-06 09:50:00,108.36,108.66,108.29,108.5,59774.0,104.3814,104.6704,104.314,104.5163,59774.0
2023-10-06 10:00:00,108.55,108.68,108.33,108.66,46384.0,104.5645,104.6897,104.3525,104.6704,46384.0
2023-10-06 10:10:00,108.65,109.02,108.62,108.72,83291.0,104.6608,105.0172,104.6319,104.7282,83291.0
2023-10-06 10:20:00,108.71,109.44,108.5,109.41,145284.0,104.7186,105.4218,104.5163,105.3929,145284.0
2023-10-06 10:30:00,109.43,109.93,109.41,109.82,188441.0,105.4121,105.8938,105.3929,105.7878,188441.0
2023-10-06 10:40:00,109.82,109.85,109.36,109.56,126669.0,105.7878,105.8167,105.3447,105.5374,126669.0
2023-10-06 10:50:00,109.58,109.78,109.41,109.69,69472.0,105.5566,105.7493,105.3929,105.6626,69472.0
2023-10-06 11:00:00,109.69,109.97,109.66,109.86,143955.0,105.6626,105.9323,105.6337,105.8264,143955.0
2023-10-06 11:10:00,109.86,110.06,109.71,109.94,133574.0,105.8264,106.019,105.6819,105.9034,133574.0
2023-10-06 11:20:00,109.97,110.52,109.97,110.31,96937.0,105.9323,106.4621,105.9323,106.2598,96937.0
2023-10-06 11:30:00,110.34,110.91,110.34,110.72,93607.0,106.2887,106.8378,106.2887,106.6548,93607.0
2023-10-06 11:40:00,110.76,110.96,110.68,110.79,104856.0,106.6933,106.886,106.6163,106.7222,104856.0
2023-10-06 11:50:00,110.8,110.99,110.65,110.92,93136.0,106.7318,106.9149,106.5874,106.8474,93136.0
2023-10-06 12:00:00,110.93,111.08,110.76,110.83,115407.0,106.8571,107.0016,106.6933,106.7607,115407.0
2023-10-06 12:10:00,110.82,110.86,110.67,110.73,78069.0,106.7511,106.7896,106.6066,106.6644,78069.0
2023-10-06 12:20:00,110.73,110.74,110.51,110.58,46783.0,106.6644,106.6741,106.4525,106.5199,46783.0
2023-10-06 12:30:00,110.6,110.6,110.35,110.36,65501.0,106.5392,106.5392,106.2984,106.308,65501.0
2023-10-06 12:40:00,110.36,110.5,110.3,110.36,150366.0,106.308,106.4429,106.2502,106.308,150366.0
2023-10-06 12:50:00,110.39,110.44,110.23,110.32,74119.0,106.3369,106.3851,106.1828,106.2695,74119.0
2023-10-06 13:00:00,110.33,110.46,110.23,110.32,67602.0,106.2791,106.4043,106.1828,106.2695,67602.0
2023-10-06 13:10:00,110.32,110.57,110.23,110.45,74311.0,106.2695,106.5103,106.1828,106.3947,74311.0
2023-10-06 13:20:00,110.45,110.54,110.37,110.44,105401.0,106.3947,106.4814,106.3176,106.3851,105401.0
2023-10-06 13:30:00,110.45,110.91,110.43,110.79,50010.0,106.3947,106.8378,106.3754,106.7222,50010.0
2023-10-06 13:40:00,110.81,110.88,110.62,110.78,71681.0,106.7415,106.8089,106.5585,106.7126,71681.0
2023-10-06 13:50:00,110.77,110.96,110.67,110.87,52363.0,106.7029,106.886,106.6066,106.7993,52363.0
2023-10-06 14:00:00,110.87,110.9,110.58,110.58,75766.0,106.7993,106.8282,106.5199,106.5199,75766.0
2023-10-06 14:10:00,110.6,110.77,110.6,110.66,106988.0,106.5392,106.7029,106.5392,106.597,106988.0
2023-10-06 14:20:00,110.66,110.86,110.65,110.86,79650.0,106.597,106.7896,106.5874,106.7896,79650.0
2023-10-06 14:30:00,110.87,110.98,110.79,110.95,109243.0,106.7993,106.9052,106.7222,106.8763,109243.0
2023-10-06 14:40:00,110.94,111.15,110.91,111.08,72600.0,106.8667,107.069,106.8378,107.0016,72600.0
2023-10-06 14:50:00,111.07,111.07,110.89,111.0,59441.0,106.9919,106.9919,106.8185,106.9245,59441.0
2023-10-06 15:00:00,111.01,111.33,110.97,111.31,67520.0,106.9341,107.2424,106.8956,107.2231,67520.0
2023-10-06 15:10:00,111.3,111.32,111.01,111.04,74199.0,107.2135,107.2328,106.9341,106.963,74199.0
2023-10-06 15:20:00,111.04,111.27,111.0,111.2,67946.0,106.963,107.1846,106.9245,107.1172,67946.0
2023-10-06 15:30:00,111.19,111.28,111.13,111.22,97678.0,107.1075,107.1942,107.0497,107.1364,97678.0
2023-10-06 15:40:00,111.22,111.3,111.03,111.08,130702.0,107.1364,107.2135,106.9534,107.0016,130702.0
2023-10-06 15:50:00,111.06,111.14,110.71,110.87,492674.0,106.9823,107.0594,106.6452,106.7993,492674.0
2023-10-09 09:30:00,110.32,110.51,109.48,110.14,155786.0,106.2695,106.4525,105.4603,106.0961,155786.0
2023-10-09 09:40:00,110.12,110.58,109.92,110.3,43160.0,106.0768,106.5199,105.8842,106.2502,43160.0
2023-10-09 09:50:00,110.27,110.27,109.71,109.93,85265.0,106.2213,106.2213,105.6819,105.8938,85265.0
2023-10-09 10:00:00,109.94,110.05,109.55,109.71,88274.0,105.9034,106.0094,105.5277,105.6819,88274.0
2023-10-09 10:10:00,109.72,110.0,109.7,110.0,50510.0,105.6915,105.9612,105.6722,105.9612,50510.0
2023-10-09 10:20:00,109.98,110.02,109.8,109.9,39997.0,105.942,105.9805,105.7686,105.8649,39997.0
2023-10-09 10:30:00,109.91,110.09,109.8,110.02,62292.0,105.8745,106.0479,105.7686,105.9805,62292.0
2023-10-09 10:40:00,110.02,110.33,109.94,110.02,49402.0,105.9805,106.2791,105.9034,105.9805,49402.0
2023-10-09 10:50:00,110.01,110.49,110.0,110.23,85548.0,105.9709,106.4332,105.9612,106.1828,85548.0
2023-10-09 11:00:00,110.21,110.21,110.05,110.07,76289.0,106.1635,106.1635,106.0094,106.0287,76289.0
2023-10-09 11:10:00,110.07,110.2,109.98,110.09,40924.0,106.0287,106.1539,105.942,106.0479,40924.0
2023-10-09 11:20:00,110.1,110.41,110.05,110.32,53219.0,106.0575,106.3562,106.0094,106.2695,53219.0
2023-10-09 11:30:00,110.31,110.42,110.2,110.26,28288.0,106.2598,106.3658,106.1539,106.2117,28288.0
2023-10-09 11:40:00,110.28,110.28,110.1,110.18,57985.0,106.2309,106.2309,106.0575,106.1346,57985.0
2023-10-09 11:50:00,110.2,110.58,110.18,110.57,117669.0,106.1539,106.5199,106.1346,106.5103,117669.0
2023-10-09 12:00:00,110.58,110.75,110.5,110.7,51282.0,106.5199,106.6837,106.4429,106.6355,51282.0
2023-10-09 12:10:00,110.69,110.72,110.57,110.6,14725.0,106.6259,106.6548,106.5103,106.5392,14725.0
2023-10-09 12:20:00,110.6,110.77,110.52,110.54,41539.0,106.5392,106.7029,106.4621,106.4814,41539.0
2023-10-09 12:30:00,110.52,110.62,110.35,110.36,27625.0,106.4621,106.5585,106.2984,106.308,27625.0
2023-10-09 12:40:00,110.34,110.36,110.1,110.22,17336.0,106.2887,106.308,106.0575,106.1731,17336.0
2023-10-09 12:50:00,110.24,110.35,110.08,110.24,26891.0,106.1924,106.2984,106.0383,106.1924,26891.0
2023-10-09 13:00:00,110.26,110.42,110.24,110.36,30112.0,106.2117,106.3658,106.1924,106.308,30112.0
2023-10-09 13:10:00,110.38,110.43,110.3,110.43,28986.0,106.3273,106.3754,106.2502,106.3754,28986.0
2023-10-09 13:20:00,110.44,110.67,110.34,110.67,23965.0,106.3851,106.6066,106.2887,106.6066,23965.0
2023-10-09 13:30:00,110.72,111.13,110.69,111.13,47637.0,106.6548,107.0497,106.6259,107.0497,47637.0
2023-10-09 13:40:00,111.13,111.58,111.1,111.49,63261.0,107.0497,107.4832,107.0208,107.3965,63261.0
2023-10-09 13:50:00,111.5,111.51,111.3,111.48,124960.0,107.4061,107.4158,107.2135,107.3869,124960.0
2023-10-09 14:00:00,111.48,111.82,111.34,111.77,108840.0,107.3869,107.7144,107.252,107.6662,108840.0
2023-10-09 14:10:00,111.75,111.76,111.57,111.58,47778.0,107.647,107.6566,107.4736,107.4832,47778.0
2023-10-09 14:20:00,111.59,111.63,111.38,111.38,73256.0,107.4928,107.5314,107.2906,107.2906,73256.0
2023-10-09 14:30:00,111.39,111.56,111.3,111.56,57969.0,107.3002,107.4639,107.2135,107.4639,57969.0
2023-10-09 14:40:00,111.57,111.81,111.56,111.76,36129.0,107.4736,107.7048,107.4639,107.6566,36129.0
2023-10-09 14:50:00,111.76,111.9,111.7,111.75,46256.0,107.6566,107.7915,107.5988,107.647,46256.0
2023-10-09 15:00:00,111.73,111.93,111.6,111.92,51880.0,107.6277,107.8204,107.5025,107.8107,51880.0
2023-10-09 15:10:00,111.92,111.98,111.7,111.75,82968.0,107.8107,107.8685,107.5988,107.647,82968.0
2023-10-09 15:20:00,111.73,111.92,111.71,111.83,62169.0,107.6277,107.8107,107.6084,107.724,62169.0
2023-10-09 15:30:00,111.83,111.84,111.6,111.71,51672.0,107.724,107.7337,107.5025,107.6084,51672.0
2023-10-09 15:40:00,111.7,111.76,111.62,111.68,82639.0,107.5988,107.6566,107.5217,107.5795,82639.0
2023-10-09 15:50:00,111.67,111.96,111.63,111.79,356646.0,107.5699,107.8493,107.5314,107.6855,356646.0
2023-10-10 09:30:00,111.49,111.52,110.42,110.84,327816.0,107.3965,107.4254,106.3658,106.7704,327816.0
2023-10-10 09:40:00,110.84,111.36,110.71,111.26,116204.0,106.7704,107.2713,106.6452,107.175,116204.0
2023-10-10 09:50:00,111.31,111.58,111.27,111.57,50533.0,107.2231,107.4832,107.1846,107.4736,50533.0
2023-10-10 10:00:00,111.56,111.75,111.45,111.58,117765.0,107.4639,107.647,107.358,107.4832,117765.0
2023-10-10 10:10:00,111.56,112.04,111.51,112.03,98871.0,107.4639,107.9263,107.4158,107.9167,98871.0
2023-10-10 10:20:00,112.02,112.02,111.78,111.97,142786.0,107.9071,107.9071,107.6759,107.8589,142786.0
2023-10-10 10:30:00,111.95,112.14,111.87,112.02,87992.0,107.8396,108.0226,107.7626,107.9071,87992.0
2023-10-10 10:40:00,112.02,112.16,111.88,112.02,123419.0,107.9071,108.0419,107.7722,107.9071,123419.0
2023-10-10 10:50:00,112.02,112.1,111.95,112.03,79529.0,107.9071,107.9841,107.8396,107.9167,79529.0
2023-10-10 11:00:00,112.02,112.29,111.94,111.94,92965.0,107.9071,108.1671,107.83,107.83,92965.0
2023-10-10 11:10:00,111.99,112.47,111.85,112.44,94554.0,107.8782,108.3405,107.7433,108.3116,94554.0
2023-10-10 11:20:00,112.46,112.7,112.4,112.61,50509.0,108.3309,108.5621,108.2731,108.4754,50509.0
2023-10-10 11:30:00,112.63,112.8,112.56,112.71,68638.0,108.4947,108.6584,108.4272,108.5717,68638.0
2023-10-10 11:40:00,112.71,112.78,112.66,112.76,98354.0,108.5717,108.6391,108.5236,108.6199,98354.0
2023-10-10 11:50:00,112.77,112.98,112.74,112.92,76292.0,108.6295,108.8318,108.6006,108.774,76292.0
2023-10-10 12:00:00,112.93,112.95,112.63,112.66,36293.0,108.7836,108.8029,108.4947,108.5236,36293.0
2023-10-10 12:10:00,112.64,112.75,112.56,112.68,32691.0,108.5043,108.6103,108.4272,108.5428,32691.0
2023-10-10 12:20:00,112.68,112.72,112.51,112.6,26309.0,108.5428,108.5814,108.3791,108.4658,26309.0
2023-10-10 12:30:00,112.59,112.67,112.46,112.63,26936.0,108.4561,108.5332,108.3309,108.4947,26936.0
2023-10-10 12:40:00,112.66,112.78,112.56,112.73,23162.0,108.5236,108.6391,108.4272,108.591,23162.0
2023-10-10 12:50:00,112.72,112.99,112.72,112.97,35795.0,108.5814,108.8414,108.5814,108.8222,35795.0
2023-10-10 13:00:00,112.97,112.97,112.14,112.25,128670.0,108.8222,108.8222,108.0226,108.1286,128670.0
2023-10-10 13:10:00,112.24,112.33,111.93,112.08,50088.0,108.119,108.2057,107.8204,107.9649,50088.0
2023-10-10 13:20:00,112.07,112.16,111.83,111.98,37776.0,107.9552,108.0419,107.724,107.8685,37776.0
2023-10-10 13:30:00,111.96,112.05,111.76,111.81,44778.0,107.8493,107.936,107.6566,107.7048,44778.0
2023-10-10 13:40:00,111.83,112.03,111.79,111.98,69853.0,107.724,107.9167,107.6855,107.8685,69853.0
2023-10-10 13:50:00,112.0,112.09,111.76,112.02,35469.0,107.8878,107.9745,107.6566,107.9071,35469.0
2023-10-10 14:00:00,112.02,112.13,111.87,111.89,59482.0,107.9071,108.013,107.7626,107.7818,59482.0
2023-10-10 14:10:00,111.88,112.07,111.8,112.07,48415.0,107.7722,107.9552,107.6951,107.9552,48415.0
2023-10-10 14:20:00,112.06,112.19,111.92,112.04,34529.0,107.9456,108.0708,107.8107,107.9263,34529.0
2023-10-10 14:30:00,112.04,112.23,111.99,112.14,39122.0,107.9263,108.1093,107.8782,108.0226,39122.0
2023-10-10 14:40:00,112.13,112.42,112.07,112.25,47299.0,108.013,108.2924,107.9552,108.1286,47299.0
2023-10-10 14:50:00,112.22,112.25,111.87,112.02,80462.0,108.0997,108.1286,107.7626,107.9071,80462.0
2023-10-10 15:00:00,112.04,112.36,111.95,112.34,55294.0,107.9263,108.2346,107.8396,108.2153,55294.0
2023-10-10 15:10:00,112.33,112.33,112.07,112.12,121652.0,108.2057,108.2057,107.9552,108.0034,121652.0
2023-10-10 15:20:00,112.12,112.14,112.02,112.05,61704.0,108.0034,108.0226,107.9071,107.936,61704.0
2023-10-10 15:30:00,112.03,112.21,112.03,112.11,77075.0,107.9167,108.0901,107.9167,107.9937,77075.0
2023-10-10 15:40:00,112.1,112.34,112.1,112.33,110332.0,107.9841,108.2153,107.9841,108.2057,110332.0
2023-10-10 15:50:00,112.33,112.39,112.16,112.32,406742.0,108.2057,108.2635,108.0419,108.196,406742.0
2023-10-11 09:30:00,112.36,112.64,110.69,111.0,356271.0,108.2346,108.5043,106.6259,106.9245,356271.0
2023-10-11 09:40:00,111.03,111.25,110.77,111.03,179018.0,106.9534,107.1653,106.7029,106.9534,179018.0
2023-10-11 09:50:00,111.04,111.05,110.18,110.66,228169.0,106.963,106.9727,106.1346,106.597,228169.0
2023-10-11 10:00:00,110.67,110.84,110.07,110.14,193597.0,106.6066,106.7704,106.0287,106.0961,193597.0
2023-10-11 10:10:00,110.14,110.28,109.7,109.81,225758.0,106.0961,106.2309,105.6722,105.7782,225758.0
2023-10-11 10:20:00,109.8,110.03,109.58,110.03,158335.0,105.7686,105.9901,105.5566,105.9901,158335.0
2023-10-11 10:30:00,110.02,110.15,109.79,110.13,98024.0,105.9805,106.1057,105.7589,106.0864,98024.0
2023-10-11 10:40:00,110.15,110.59,110.15,110.57,94116.0,106.1057,106.5296,106.1057,106.5103,94116.0
2023-10-11 10:50:00,110.57,111.06,110.57,111.01,63409.0,106.5103,106.9823,106.5103,106.9341,63409.0
2023-10-11 11:00:00,111.05,111.17,110.83,110.85,107069.0,106.9727,107.0883,106.7607,106.78,107069.0
2023-10-11 11:10:00,110.84,110.91,110.33,110.36,76484.0,106.7704,106.8378,106.2791,106.308,76484.0
2023-10-11 11:20:00,110.37,110.78,110.29,110.75,55039.0,106.3176,106.7126,106.2406,106.6837,55039.0
2023-10-11 11:30:00,110.74,110.93,110.73,110.92,59656.0,106.6741,106.8571,106.6644,106.8474,59656.0
2023-10-11 11:40:00,110.92,110.93,110.69,110.77,82696.0,106.8474,106.8571,106.6259,106.7029,82696.0
2023-10-11 11:50:00,110.78,111.03,110.78,110.92,28536.0,106.7126,106.9534,106.7126,106.8474,28536.0
2023-10-11 12:00:00,110.91,110.91,110.62,110.75,63235.0,106.8378,106.8378,106.5585,106.6837,63235.0
2023-10-11 12:10:00,110.74,110.76,110.43,110.52,49857.0,106.6741,106.6933,106.3754,106.4621,49857.0
2023-10-11 12:20:00,110.51,110.69,110.48,110.67,39104.0,106.4525,106.6259,106.4236,106.6066,39104.0
2023-10-11 12:30:00,110.67,110.84,110.64,110.74,39886.0,106.6066,106.7704,106.5777,106.6741,39886.0
2023-10-11 12:40:00,110.75,110.77,110.51,110.54,39457.0,106.6837,106.7029,106.4525,106.4814,39457.0
2023-10-11 12:50:00,110.55,110.6,110.31,110.58,35387.0,106.491,106.5392,106.2598,106.5199,35387.0
2023-10-11 13:00:00,110.57,110.65,110.42,110.46,33730.0,106.5103,106.5874,106.3658,106.4043,33730.0
2023-10-11 13:10:00,110.46,110.57,110.31,110.36,32215.0,106.4043,106.5103,106.2598,106.308,32215.0
2023-10-11 13:20:00,110.35,110.65,110.33,110.55,36843.0,106.2984,106.5874,106.2791,106.491,36843.0
2023-10-11 13:30:00,110.53,110.53,110.17,110.17,46964.0,106.4718,106.4718,106.125,106.125,46964.0
2023-10-11 13:40:00,110.14,110.23,110.07,110.13,32828.0,106.0961,106.1828,106.0287,106.0864,32828.0
2023-10-11 13:50:00,110.15,110.31,110.15,110.25,38696.0,106.1057,106.2598,106.1057,106.202,38696.0
2023-10-11 14:00:00,110.26,110.44,110.07,110.07,59173.0,106.2117,106.3851,106.0287,106.0287,59173.0
2023-10-11 14:10:00,110.07,110.25,109.99,110.03,46375.0,106.0287,106.202,105.9516,105.9901,46375.0
2023-10-11 14:20:00,110.02,110.51,110.02,110.33,48936.0,105.9805,106.4525,105.9805,106.2791,48936.0
2023-10-11 14:30:00,110.32,110.47,110.25,110.36,31537.0,106.2695,106.414,106.202,106.308,31537.0
2023-10-11 14:40:00,110.39,110.59,110.35,110.51,41190.0,106.3369,106.5296,106.2984,106.4525,41190.0
2023-10-11 14:50:00,110.51,110.6,110.41,110.58,43168.0,106.4525,106.5392,106.3562,106.5199,43168.0
2023-10-11 15:00:00,110.58,110.7,110.51,110.62,32308.0,106.5199,106.6355,106.4525,106.5585,32308.0
2023-10-11 15:10:00,110.63,110.71,110.51,110.59,42587.0,106.5681,106.6452,106.4525,106.5296,42587.0
2023-10-11 15:20:00,110.59,110.84,110.53,110.78,46601.0,106.5296,106.7704,106.4718,106.7126,46601.0
2023-10-11 15:30:00,110.77,110.9,110.7,110.88,85159.0,106.7029,106.8282,106.6355,106.8089,85159.0
2023-10-11 15:40:00,110.87,110.96,110.72,110.8,98376.0,106.7993,106.886,106.6548,106.7318,98376.0
2023-10-11 15:50:00,110.79,111.19,110.74,111.13,391529.0,106.7222,107.1075,106.6741,107.0497,391529.0
2023-10-12 09:30:00,111.98,112.19,111.42,111.47,131989.0,107.8685,108.0708,107.3291,107.3772,131989.0
2023-10-12 09:40:00,111.42,111.58,111.2,111.34,48307.0,107.3291,107.4832,107.1172,107.252,48307.0
2023-10-12 09:50:00,111.33,111.59,111.23,111.53,55299.0,107.2424,107.4928,107.1461,107.435,55299.0
2023-10-12 10:00:00,111.5,111.98,111.49,111.89,52253.0,107.4061,107.8685,107.3965,107.7818,52253.0
2023-10-12 10:10:00,111.89,112.18,111.54,111.54,94744.0,107.7818,108.0612,107.4447,107.4447,94744.0
2023-10-12 10:20:00,111.58,111.98,111.37,111.63,68291.0,107.4832,107.8685,107.2809,107.5314,68291.0
2023-10-12 10:30:00,111.66,111.95,111.64,111.74,37746.0,107.5603,107.8396,107.541,107.6373,37746.0
2023-10-12 10:40:00,111.8,112.12,111.65,112.04,56313.0,107.6951,108.0034,107.5506,107.9263,56313.0
2023-10-12 10:50:00,112.06,112.17,111.95,112.1,64809.0,107.9456,108.0515,107.8396,107.9841,64809.0
2023-10-12 11:00:00,112.08,112.08,111.62,111.78,55242.0,107.9649,107.9649,107.5217,107.6759,55242.0
2023-10-12 11:10:00,111.78,111.99,111.75,111.95,26094.0,107.6759,107.8782,107.647,107.8396,26094.0
2023-10-12 11:20:00,111.95,112.12,111.67,111.67,59113.0,107.8396,108.0034,107.5699,107.5699,59113.0
2023-10-12 11:30:00,111.69,111.69,111.28,111.47,46666.0,107.5892,107.5892,107.1942,107.3772,46666.0
2023-10-12 11:40:00,111.46,111.56,111.35,111.44,63018.0,107.3676,107.4639,107.2617,107.3483,63018.0
2023-10-12 11:50:00,111.42,111.84,111.41,111.82,37833.0,107.3291,107.7337,107.3195,107.7144,37833.0
2023-10-12 12:00:00,111.85,111.95,111.71,111.83,37101.0,107.7433,107.8396,107.6084,107.724,37101.0
2023-10-12 12:10:00,111.84,111.99,111.76,111.96,46020.0,107.7337,107.8782,107.6566,107.8493,46020.0
2023-10-12 12:20:00,111.98,112.15,111.93,112.09,40845.0,107.8685,108.0323,107.8204,107.9745,40845.0
2023-10-12 12:30:00,112.11,112.16,111.95,112.06,42832.0,107.9937,108.0419,107.8396,107.9456,42832.0
2023-10-12 12:40:00,112.06,112.21,111.96,112.0,49052.0,107.9456,108.0901,107.8493,107.8878,49052.0
2023-10-12 12:50:00,112.04,112.19,111.95,112.17,37602.0,107.9263,108.0708,107.8396,108.0515,37602.0
2023-10-12 13:00:00,112.15,112.15,111.4,111.51,47339.0,108.0323,108.0323,107.3098,107.4158,47339.0
2023-10-12 13:10:00,111.49,111.53,110.95,111.01,71030.0,107.3965,107.435,106.8763,106.9341,71030.0
2023-10-12 13:20:00,111.07,111.2,110.98,111.02,47438.0,106.9919,107.1172,106.9052,106.9438,47438.0
2023-10-12 13:30:00,111.0,111.2,110.91,110.96,36592.0,106.9245,107.1172,106.8378,106.886,36592.0
2023-10-12 13:40:00,110.95,111.0,110.74,110.92,48579.0,106.8763,106.9245,106.6741,106.8474,48579.0
2023-10-12 13:50:00,110.94,110.95,110.72,110.88,48552.0,106.8667,106.8763,106.6548,106.8089,48552.0
2023-10-12 14:00:00,110.92,111.03,110.56,110.56,69956.0,106.8474,106.9534,106.5007,106.5007,69956.0
2023-10-12 14:10:00,110.54,110.55,110.32,110.35,54417.0,106.4814,106.491,106.2695,106.2984,54417.0
2023-10-12 14:20:00,110.36,110.82,110.35,110.77,87281.0,106.308,106.7511,106.2984,106.7029,87281.0
2023-10-12 14:30:00,110.76,111.05,110.72,110.95,52139.0,106.6933,106.9727,106.6548,106.8763,52139.0
2023-10-12 14:40:00,110.94,111.33,110.89,111.24,44834.0,106.8667,107.2424,106.8185,107.1557,44834.0
2023-10-12 14:50:00,111.21,111.21,110.96,110.99,30585.0,107.1268,107.1268,106.886,106.9149,30585.0
2023-10-12 15:00:00,111.03,111.2,111.0,111.17,40358.0,106.9534,107.1172,106.9245,107.0883,40358.0
2023-10-12 15:10:00,111.17,111.3,111.04,111.27,57215.0,107.0883,107.2135,106.963,107.1846,57215.0
2023-10-12 15:20:00,111.28,111.28,110.96,111.02,96526.0,107.1942,107.1942,106.886,106.9438,96526.0
2023-10-12 15:30:00,111.02,111.32,111.01,111.23,107357.0,106.9438,107.2328,106.9341,107.1461,107357.0
2023-10-12 15:40:00,111.24,111.26,111.13,111.24,73258.0,107.1557,107.175,107.0497,107.1557,73258.0
2023-10-12 15:50:00,111.24,111.55,111.22,111.46,482091.0,107.1557,107.4543,107.1364,107.3676,482091.0
2023-10-13 09:30:00,111.72,111.87,111.14,111.7,139815.0,107.6181,107.7626,107.0594,107.5988,139815.0
2023-10-13 09:40:00,111.72,111.97,111.15,111.4,56628.0,107.6181,107.8589,107.069,107.3098,56628.0
2023-10-13 09:50:00,111.42,111.44,110.95,111.13,89528.0,107.3291,107.3483,106.8763,107.0497,89528.0
2023-10-13 10:00:00,111.08,111.08,110.36,110.44,60482.0,107.0016,107.0016,106.308,106.3851,60482.0
2023-10-13 10:10:00,110.46,110.48,110.12,110.17,66223.0,106.4043,106.4236,106.0768,106.125,66223.0
2023-10-13 10:20:00,110.19,110.35,109.96,110.05,92266.0,106.1442,106.2984,105.9227,106.0094,92266.0
2023-10-13 10:30:00,110.03,110.29,109.94,110.01,61804.0,105.9901,106.2406,105.9034,105.9709,61804.0
2023-10-13 10:40:00,110.0,110.27,110.0,110.12,63348.0,105.9612,106.2213,105.9612,106.0768,63348.0
2023-10-13 10:50:00,110.15,110.15,109.47,109.51,73787.0,106.1057,106.1057,105.4507,105.4892,73787.0
2023-10-13 11:00:00,109.49,109.53,109.18,109.47,58268.0,105.4699,105.5085,105.1713,105.4507,58268.0
2023-10-13 11:10:00,109.48,109.67,109.44,109.45,76610.0,105.4603,105.6433,105.4218,105.4314,76610.0
2023-10-13 11:20:00,109.45,109.53,109.24,109.5,44456.0,105.4314,105.5085,105.2291,105.4796,44456.0
2023-10-13 11:30:00,109.48,109.6,109.36,109.56,63347.0,105.4603,105.5759,105.3447,105.5374,63347.0
2023-10-13 11:40:00,109.58,109.6,109.32,109.36,53591.0,105.5566,105.5759,105.3062,105.3447,53591.0
2023-10-13 11:50:00,109.37,109.38,108.97,109.15,81898.0,105.3544,105.364,104.969,105.1424,81898.0
2023-10-13 12:00:00,109.15,109.44,109.1,109.43,43802.0,105.1424,105.4218,105.0943,105.4121,43802.0
2023-10-13 12:10:00,109.43,109.77,109.4,109.72,52114.0,105.4121,105.7397,105.3833,105.6915,52114.0
2023-10-13 12:20:00,109.72,109.95,109.72,109.89,42933.0,105.6915,105.9131,105.6915,105.8553,42933.0
2023-10-13 12:30:00,109.9,109.98,109.59,109.62,33302.0,105.8649,105.942,105.5663,105.5952,33302.0
2023-10-13 12:40:00,109.62,109.73,109.41,109.41,33334.0,105.5952,105.7011,105.3929,105.3929,33334.0
2023-10-13 12:50:00,109.4,109.48,109.24,109.41,27870.0,105.3833,105.4603,105.2291,105.3929,27870.0
2023-10-13 13:00:00,109.41,109.45,109.14,109.24,40833.0,105.3929,105.4314,105.1328,105.2291,40833.0
2023-10-13 13:10:00,109.27,109.33,109.03,109.12,39756.0,105.258,105.3158,105.0268,105.1135,39756.0
2023-10-13 13:20:00,109.14,109.22,108.69,108.69,60768.0,105.1328,105.2099,104.6993,104.6993,60768.0
2023-10-13 13:30:00,108.66,108.8,108.54,108.7,69358.0,104.6704,104.8053,104.5548,104.709,69358.0
2023-10-13 13:40:00,108.72,109.15,108.69,109.01,69773.0,104.7282,105.1424,104.6993,105.0076,69773.0
2023-10-13 13:50:00,109.01,109.14,108.97,109.04,51605.0,105.0076,105.1328,104.969,105.0365,51605.0
2023-10-13 14:00:00,109.04,109.34,108.97,109.03,64768.0,105.0365,105.3255,104.969,105.0268,64768.0
2023-10-13 14:10:00,109.02,109.13,108.79,108.98,36288.0,105.0172,105.1232,104.7956,104.9787,36288.0
2023-10-13 14:20:00,108.97,109.0,108.74,108.9,29646.0,104.969,104.9979,104.7475,104.9016,29646.0
2023-10-13 14:30:00,108.89,109.07,108.77,108.87,77033.0,104.892,105.0654,104.7764,104.8727,77033.0
2023-10-13 14:40:00,108.86,108.92,108.73,108.82,36979.0,104.8631,104.9209,104.7379,104.8245,36979.0
2023-10-13 14:50:00,108.79,108.88,108.7,108.82,49133.0,104.7956,104.8823,104.709,104.8245,49133.0
2023-10-13 15:00:00,108.8,108.94,108.56,108.73,44710.0,104.8053,104.9401,104.5741,104.7379,44710.0
2023-10-13 15:10:00,108.71,108.99,108.68,108.76,70015.0,104.7186,104.9883,104.6897,104.7667,70015.0
2023-10-13 15:20:00,108.77,108.83,108.64,108.69,68575.0,104.7764,104.8342,104.6512,104.6993,68575.0
2023-10-13 15:30:00,108.68,108.79,108.64,108.71,85235.0,104.6897,104.7956,104.6512,104.7186,85235.0
2023-10-13 15:40:00,108.71,108.87,108.6,108.86,116546.0,104.7186,104.8727,104.6126,104.8631,116546.0
2023-10-13 15:50:00,108.87,108.87,108.58,108.66,468669.0,104.8727,104.8727,104.5934,104.6704,468669.0
2023-10-16 09:30:00,109.09,109.95,108.95,109.64,137355.0,105.0846,105.9131,104.9498,105.6144,137355.0
2023-10-16 09:40:00,109.62,109.8,109.4,109.59,138226.0,105.5952,105.7686,105.3833,105.5663,138226.0
2023-10-16 09:50:00,109.6,110.23,109.57,110.15,81272.0,105.5759,106.1828,105.547,106.1057,81272.0
2023-10-16 10:00:00,110.13,110.23,109.89,110.09,89029.0,106.0864,106.1828,105.8553,106.0479,89029.0
2023-10-16 10:10:00,110.1,110.33,110.08,110.11,94643.0,106.0575,106.2791,106.0383,106.0672,94643.0
2023-10-16 10:20:00,110.12,110.58,110.12,110.57,87412.0,106.0768,106.5199,106.0768,106.5103,87412.0
2023-10-16 10:30:00,110.59,110.96,110.53,110.85,87170.0,106.5296,106.886,106.4718,106.78,87170.0
2023-10-16 10:40:00,110.88,110.9,110.66,110.67,57834.0,106.8089,106.8282,106.597,106.6066,57834.0
2023-10-16 10:50:00,110.7,110.95,110.63,110.95,48969.0,106.6355,106.8763,106.5681,106.8763,48969.0
2023-10-16 11:00:00,110.97,111.08,110.77,110.96,67430.0,106.8956,107.0016,106.7029,106.886,67430.0
2023-10-16 11:10:00,110.95,110.96,110.68,110.69,44748.0,106.8763,106.886,106.6163,106.6259,44748.0
2023-10-16 11:20:00,110.68,110.78,110.64,110.75,38277.0,106.6163,106.7126,106.5777,106.6837,38277.0
2023-10-16 11:30:00,110.77,110.83,110.54,110.56,42718.0,106.7029,106.7607,106.4814,106.5007,42718.0
2023-10-16 11:40:00,110.56,110.64,110.48,110.61,33050.0,106.5007,106.5777,106.4236,106.5488,33050.0
2023-10-16 11:50:00,110.61,110.62,110.38,110.43,25387.0,106.5488,106.5585,106.3273,106.3754,25387.0
2023-10-16 12:00:00,110.45,110.45,110.21,110.43,37006.0,106.3947,106.3947,106.1635,106.3754,37006.0
2023-10-16 12:10:00,110.43,110.43,110.19,110.32,67004.0,106.3754,106.3754,106.1442,106.2695,67004.0
2023-10-16 12:20:00,110.32,110.54,110.31,110.43,105649.0,106.2695,106.4814,106.2598,106.3754,105649.0
2023-10-16 12:30:00,110.45,110.55,110.38,110.43,40871.0,106.3947,106.491,106.3273,106.3754,40871.0
2023-10-16 12:40:00,110.44,110.56,110.4,110.41,45871.0,106.3851,106.5007,106.3465,106.3562,45871.0
2023-10-16 12:50:00,110.43,110.52,110.3,110.52,44835.0,106.3754,106.4621,106.2502,106.4621,44835.0
2023-10-16 13:00:00,110.53,110.68,110.49,110.68,45735.0,106.4718,106.6163,106.4332,106.6163,45735.0
2023-10-16 13:10:00,110.68,110.8,110.52,110.52,35253.0,106.6163,106.7318,106.4621,106.4621,35253.0
2023-10-16 13:20:00,110.51,110.51,109.9,110.31,56794.0,106.4525,106.4525,105.8649,106.2598,56794.0
2023-10-16 13:30:00,110.31,110.46,110.24,110.42,42079.0,106.2598,106.4043,106.1924,106.3658,42079.0
2023-10-16 13:40:00,110.44,110.59,110.39,110.59,26452.0,106.3851,106.5296,106.3369,106.5296,26452.0
2023-10-16 13:50:00,110.57,110.63,110.47,110.54,32571.0,106.5103,106.5681,106.414,106.4814,32571.0
2023-10-16 14:00:00,110.53,110.62,110.41,110.61,26637.0,106.4718,106.5585,106.3562,106.5488,26637.0
2023-10-16 14:10:00,110.61,110.69,110.51,110.61,26788.0,106.5488,106.6259,106.4525,106.5488,26788.0
2023-10-16 14:20:00,110.61,110.66,110.42,110.42,38021.0,106.5488,106.597,106.3658,106.3658,38021.0
2023-10-16 14:30:00,110.45,110.48,110.15,110.3,33696.0,106.3947,106.4236,106.1057,106.2502,33696.0
2023-10-16 14:40:00,110.3,110.35,110.22,110.22,29290.0,106.2502,106.2984,106.1731,106.1731,29290.0
2023-10-16 14:50:00,110.25,110.47,110.21,110.46,36164.0,106.202,106.414,106.1635,106.4043,36164.0
2023-10-16 15:00:00,110.48,110.59,110.24,110.59,30947.0,106.4236,106.5296,106.1924,106.5296,30947.0
2023-10-16 15:10:00,110.6,110.63,110.43,110.51,61154.0,106.5392,106.5681,106.3754,106.4525,61154.0
2023-10-16 15:20:00,110.53,110.77,110.53,110.76,52383.0,106.4718,106.7029,106.4718,106.6933,52383.0
2023-10-16 15:30:00,110.76,110.82,110.66,110.76,87370.0,106.6933,106.7511,106.597,106.6933,87370.0
2023-10-16 15:40:00,110.77,110.84,110.49,110.53,97400.0,106.7029,106.7704,106.4332,106.4718,97400.0
2023-10-16 15:50:00,110.51,110.72,110.32,110.5,532475.0,106.4525,106.6548,106.2695,106.4429,532475.0
2023-10-17 09:30:00,108.81,109.04,108.02,108.37,353313.0,104.8149,105.0365,104.0539,104.3911,353313.0
2023-10-17 09:40:00,108.38,109.21,108.37,108.84,110471.0,104.4007,105.2002,104.3911,104.8438,110471.0
2023-10-17 09:50:00,108.81,109.11,108.7,108.91,121761.0,104.8149,105.1039,104.709,104.9112,121761.0
2023-10-17 10:00:00,108.91,108.91,108.33,108.76,191193.0,104.9112,104.9112,104.3525,104.7667,191193.0
2023-10-17 10:10:00,108.77,109.23,108.77,109.22,70022.0,104.7764,105.2195,104.7764,105.2099,70022.0
2023-10-17 10:20:00,109.22,109.8,109.05,109.69,100663.0,105.2099,105.7686,105.0461,105.6626,100663.0
2023-10-17 10:30:00,109.75,110.15,109.56,110.01,60749.0,105.7204,106.1057,105.5374,105.9709,60749.0
2023-10-17 10:40:00,110.01,110.07,109.71,109.92,77300.0,105.9709,106.0287,105.6819,105.8842,77300.0
2023-10-17 10:50:00,109.94,110.07,109.8,110.04,40708.0,105.9034,106.0287,105.7686,105.9998,40708.0
2023-10-17 11:00:00,110.02,110.05,109.76,109.83,60534.0,105.9805,106.0094,105.73,105.7975,60534.0
2023-10-17 11:10:00,109.89,110.4,109.88,110.38,114265.0,105.8553,106.3465,105.8456,106.3273,114265.0
2023-10-17 11:20:00,110.41,110.57,110.3,110.4,72333.0,106.3562,106.5103,106.2502,106.3465,72333.0
2023-10-17 11:30:00,110.43,111.09,110.43,111.03,95469.0,106.3754,107.0112,106.3754,106.9534,95469.0
2023-10-17 11:40:00,111.03,111.25,110.95,111.24,63987.0,106.9534,107.1653,106.8763,107.1557,63987.0
2023-10-17 11:50:00,111.25,111.41,111.02,111.41,64424.0,107.1653,107.3195,106.9438,107.3195,64424.0
2023-10-17 12:00:00,111.42,111.48,111.12,111.3,151539.0,107.3291,107.3869,107.0401,107.2135,151539.0
2023-10-17 12:10:00,111.31,111.48,111.24,111.41,59167.0,107.2231,107.3869,107.1557,107.3195,59167.0
2023-10-17 12:20:00,111.42,111.55,111.36,111.49,48421.0,107.3291,107.4543,107.2713,107.3965,48421.0
2023-10-17 12:30:00,111.49,111.49,111.18,111.2,59737.0,107.3965,107.3965,107.0979,107.1172,59737.0
2023-10-17 12:40:00,111.19,111.19,110.72,110.84,46327.0,107.1075,107.1075,106.6548,106.7704,46327.0
2023-10-17 12:50:00,110.83,111.04,110.81,111.03,76928.0,106.7607,106.963,106.7415,106.9534,76928.0
2023-10-17 13:00:00,111.02,111.2,110.97,111.2,97890.0,106.9438,107.1172,106.8956,107.1172,97890.0
2023-10-17 13:10:00,111.2,111.52,111.17,111.51,43032.0,107.1172,107.4254,107.0883,107.4158,43032.0
2023-10-17 13:20:00,111.52,111.75,111.46,111.73,68358.0,107.4254,107.647,107.3676,107.6277,68358.0
2023-10-17 13:30:00,111.71,111.72,111.27,111.34,56540.0,107.6084,107.6181,107.1846,107.252,56540.0
2023-10-17 13:40:00,111.33,111.45,111.2,111.45,37318.0,107.2424,107.358,107.1172,107.358,37318.0
2023-10-17 13:50:00,111.43,111.45,110.97,111.04,37576.0,107.3387,107.358,106.8956,106.963,37576.0
2023-10-17 14:00:00,111.05,111.37,110.92,111.37,84419.0,106.9727,107.2809,106.8474,107.2809,84419.0
2023-10-17 14:10:00,111.36,111.59,111.27,111.39,225819.0,107.2713,107.4928,107.1846,107.3002,225819.0
2023-10-17 14:20:00,111.4,111.73,111.36,111.66,106345.0,107.3098,107.6277,107.2713,107.5603,106345.0
2023-10-17 14:30:00,111.66,111.91,111.6,111.91,76653.0,107.5603,107.8011,107.5025,107.8011,76653.0
2023-10-17 14:40:00,111.89,112.03,111.78,111.95,130278.0,107.7818,107.9167,107.6759,107.8396,130278.0
2023-10-17 14:50:00,111.94,111.96,111.58,111.7,157075.0,107.83,107.8493,107.4832,107.5988,157075.0
2023-10-17 15:00:00,111.7,111.81,111.43,111.74,159319.0,107.5988,107.7048,107.3387,107.6373,159319.0
2023-10-17 15:10:00,111.74,111.83,111.62,111.81,88039.0,107.6373,107.724,107.5217,107.7048,88039.0
2023-10-17 15:20:00,111.81,111.93,111.72,111.84,123332.0,107.7048,107.8204,107.6181,107.7337,123332.0
2023-10-17 15:30:00,111.84,111.92,111.73,111.79,137678.0,107.7337,107.8107,107.6277,107.6855,137678.0
2023-10-17 15:40:00,111.8,111.9,111.66,111.67,186337.0,107.6951,107.7915,107.5603,107.5699,186337.0
2023-10-17 15:50:00,111.64,112.27,111.63,112.21,563019.0,107.541,108.1479,107.5314,108.0901,563019.0
2023-10-18 09:30:00,110.97,111.37,110.44,110.89,177109.0,106.8956,107.2809,106.3851,106.8185,177109.0
2023-10-18 09:40:00,110.84,111.04,110.56,110.8,58182.0,106.7704,106.963,106.5007,106.7318,58182.0
2023-10-18 09:50:00,110.81,110.81,110.18,110.42,101521.0,106.7415,106.7415,106.1346,106.3658,101521.0
2023-10-18 10:00:00,110.43,110.58,110.17,110.35,106761.0,106.3754,106.5199,106.125,106.2984,106761.0
2023-10-18 10:10:00,110.37,110.65,110.13,110.59,92841.0,106.3176,106.5874,106.0864,106.5296,92841.0
2023-10-18 10:20:00,110.6,110.92,110.44,110.45,72034.0,106.5392,106.8474,106.3851,106.3947,72034.0
2023-10-18 10:30:00,110.44,110.55,110.03,110.14,67535.0,106.3851,106.491,105.9901,106.0961,67535.0
2023-10-18 10:40:00,110.13,110.58,110.09,110.5,74892.0,106.0864,106.5199,106.0479,106.4429,74892.0
2023-10-18 10:50:00,110.5,110.68,110.31,110.58,61658.0,106.4429,106.6163,106.2598,106.5199,61658.0
2023-10-18 11:00:00,110.58,111.06,110.55,110.91,73602.0,106.5199,106.9823,106.491,106.8378,73602.0
2023-10-18 11:10:00,110.94,111.67,110.91,111.65,111208.0,106.8667,107.5699,106.8378,107.5506,111208.0
2023-10-18 11:20:00,111.63,111.91,111.48,111.54,96474.0,107.5314,107.8011,107.3869,107.4447,96474.0
2023-10-18 11:30:00,111.53,112.03,111.46,111.92,90513.0,107.435,107.9167,107.3676,107.8107,90513.0
2023-10-18 11:40:00,111.93,112.02,111.45,111.53,55391.0,107.8204,107.9071,107.358,107.435,55391.0
2023-10-18 11:50:00,111.54,111.9,111.54,111.65,43155.0,107.4447,107.7915,107.4447,107.5506,43155.0
2023-10-18 12:00:00,111.66,112.11,111.55,111.83,95161.0,107.5603,107.9937,107.4543,107.724,95161.0
2023-10-18 12:10:00,111.83,111.92,111.5,111.58,36359.0,107.724,107.8107,107.4061,107.4832,36359.0
2023-10-18 12:20:00,111.59,111.63,111.3,111.3,45364.0,107.4928,107.5314,107.2135,107.2135,45364.0
2023-10-18 12:30:00,111.3,111.35,111.01,111.03,34910.0,107.2135,107.2617,106.9341,106.9534,34910.0
2023-10-18 12:40:00,111.03,111.25,111.03,111.04,35481.0,106.9534,107.1653,106.9534,106.963,35481.0
2023-10-18 12:50:00,111.03,111.05,110.9,110.92,208956.0,106.9534,106.9727,106.8282,106.8474,208956.0
2023-10-18 13:00:00,110.91,111.41,110.75,111.35,105843.0,106.8378,107.3195,106.6837,107.2617,105843.0
2023-10-18 13:10:00,111.35,111.56,111.23,111.29,58654.0,107.2617,107.4639,107.1461,107.2039,58654.0
2023-10-18 13:20:00,111.3,111.35,111.2,111.22,38528.0,107.2135,107.2617,107.1172,107.1364,38528.0
2023-10-18 13:30:00,111.23,111.23,110.58,110.64,43744.0,107.1461,107.1461,106.5199,106.5777,43744.0
2023-10-18 13:40:00,110.65,110.76,110.45,110.76,49377.0,106.5874,106.6933,106.3947,106.6933,49377.0
2023-10-18 13:50:00,110.74,111.28,110.74,111.25,62957.0,106.6741,107.1942,106.6741,107.1653,62957.0
2023-10-18 14:00:00,111.26,111.6,111.1,111.4,52577.0,107.175,107.5025,107.0208,107.3098,52577.0
2023-10-18 14:10:00,111.38,111.38,110.81,110.84,59168.0,107.2906,107.2906,106.7415,106.7704,59168.0
2023-10-18 14:20:00,110.8,110.91,110.74,110.87,52644.0,106.7318,106.8378,106.6741,106.7993,52644.0
2023-10-18 14:30:00,110.86,111.1,110.79,110.88,41893.0,106.7896,107.0208,106.7222,106.8089,41893.0
2023-10-18 14:40:00,110.84,110.96,110.7,110.79,36865.0,106.7704,106.886,106.6355,106.7222,36865.0
2023-10-18 14:50:00,110.8,110.95,110.63,110.88,40837.0,106.7318,106.8763,106.5681,106.8089,40837.0
2023-10-18 15:00:00,110.87,110.9,110.48,110.56,160556.0,106.7993,106.8282,106.4236,106.5007,160556.0
2023-10-18 15:10:00,110.56,110.63,110.14,110.26,89585.0,106.5007,106.5681,106.0961,106.2117,89585.0
2023-10-18 15:20:00,110.25,110.65,110.24,110.4,68685.0,106.202,106.5874,106.1924,106.3465,68685.0
2023-10-18 15:30:00,110.42,110.68,110.25,110.51,102806.0,106.3658,106.6163,106.202,106.4525,102806.0
2023-10-18 15:40:00,110.5,110.6,110.17,110.27,141465.0,106.4429,106.5392,106.125,106.2213,141465.0
2023-10-18 15:50:00,110.28,111.08,110.27,110.98,689204.0,106.2309,107.0016,106.2213,106.9052,689204.0
2023-10-19 09:30:00,112.29,114.4,112.24,113.31,678773.0,108.1671,110.1997,108.119,109.1497,678773.0
2023-10-19 09:40:00,113.25,113.65,112.54,112.87,341355.0,109.0919,109.4772,108.408,108.7258,341355.0
2023-10-19 09:50:00,112.85,113.4,112.57,112.66,212487.0,108.7066,109.2364,108.4369,108.5236,212487.0
2023-10-19 10:00:00,112.66,113.1,112.53,112.9,89484.0,108.5236,108.9474,108.3983,108.7547,89484.0
2023-10-19 10:10:00,112.92,113.71,112.91,113.27,128882.0,108.774,109.535,108.7644,109.1112,128882.0
2023-10-19 10:20:00,113.27,113.58,112.93,113.0,122403.0,109.1112,109.4098,108.7836,108.8511,122403.0
2023-10-19 10:30:00,112.96,113.29,112.79,112.99,148935.0,108.8125,109.1304,108.6488,108.8414,148935.0
2023-10-19 10:40:00,112.98,113.12,112.79,113.0,58976.0,108.8318,108.9667,108.6488,108.8511,58976.0
2023-10-19 10:50:00,113.0,113.1,112.7,112.83,72420.0,108.8511,108.9474,108.5621,108.6873,72420.0
2023-10-19 11:00:00,112.83,113.03,112.77,112.88,69669.0,108.6873,108.88,108.6295,108.7355,69669.0
2023-10-19 11:10:00,112.89,112.89,112.28,112.45,130574.0,108.7451,108.7451,108.1575,108.3213,130574.0
2023-10-19 11:20:00,112.44,112.59,112.14,112.56,182161.0,108.3116,108.4561,108.0226,108.4272,182161.0
2023-10-19 11:30:00,112.54,112.59,112.29,112.29,74439.0,108.408,108.4561,108.1671,108.1671,74439.0
2023-10-19 11:40:00,112.28,112.5,112.24,112.43,88315.0,108.1575,108.3694,108.119,108.302,88315.0
2023-10-19 11:50:00,112.41,112.5,111.91,111.92,72361.0,108.2827,108.3694,107.8011,107.8107,72361.0
2023-10-19 12:00:00,111.92,112.66,111.61,111.83,230051.0,107.8107,108.5236,107.5121,107.724,230051.0
2023-10-19 12:10:00,111.82,112.71,111.79,112.61,69059.0,107.7144,108.5717,107.6855,108.4754,69059.0
2023-10-19 12:20:00,112.63,113.04,111.85,111.92,90701.0,108.4947,108.8896,107.7433,107.8107,90701.0
2023-10-19 12:30:00,111.95,112.04,111.22,111.45,69889.0,107.8396,107.9263,107.1364,107.358,69889.0
2023-10-19 12:40:00,111.44,112.43,111.38,112.4,46361.0,107.3483,108.302,107.2906,108.2731,46361.0
2023-10-19 12:50:00,112.41,112.84,112.13,112.59,67876.0,108.2827,108.6969,108.013,108.4561,67876.0
2023-10-19 13:00:00,112.61,112.95,112.53,112.89,84944.0,108.4754,108.8029,108.3983,108.7451,84944.0
2023-10-19 13:10:00,112.84,112.99,112.44,112.78,57031.0,108.6969,108.8414,108.3116,108.6391,57031.0
2023-10-19 13:20:00,112.77,112.84,112.34,112.48,77967.0,108.6295,108.6969,108.2153,108.3502,77967.0
2023-10-19 13:30:00,112.49,112.62,111.63,111.7,88869.0,108.3598,108.485,107.5314,107.5988,88869.0
2023-10-19 13:40:00,111.7,111.74,111.52,111.64,53962.0,107.5988,107.6373,107.4254,107.541,53962.0
2023-10-19 13:50:00,111.66,111.91,111.61,111.67,102985.0,107.5603,107.8011,107.5121,107.5699,102985.0
2023-10-19 14:00:00,111.64,111.85,111.55,111.74,40894.0,107.541,107.7433,107.4543,107.6373,40894.0
2023-10-19 14:10:00,111.77,111.91,111.39,111.62,298223.0,107.6662,107.8011,107.3002,107.5217,298223.0
2023-10-19 14:20:00,111.63,111.96,111.51,111.91,76576.0,107.5314,107.8493,107.4158,107.8011,76576.0
2023-10-19 14:30:00,111.88,111.88,111.02,111.11,71707.0,107.7722,107.7722,106.9438,107.0305,71707.0
2023-10-19 14:40:00,111.11,111.17,110.98,111.12,72123.0,107.0305,107.0883,106.9052,107.0401,72123.0
2023-10-19 14:50:00,111.12,111.23,110.9,110.98,74585.0,107.0401,107.1461,106.8282,106.9052,74585.0
2023-10-19 15:00:00,110.97,111.32,110.92,110.93,66572.0,106.8956,107.2328,106.8474,106.8571,66572.0
2023-10-19 15:10:00,110.93,111.13,110.91,111.12,165164.0,106.8571,107.0497,106.8378,107.0401,165164.0
2023-10-19 15:20:00,111.13,111.17,110.94,111.12,121703.0,107.0497,107.0883,106.8667,107.0401,121703.0
2023-10-19 15:30:00,111.15,111.29,110.97,111.03,119932.0,107.069,107.2039,106.8956,106.9534,119932.0
2023-10-19 15:40:00,111.02,111.3,110.84,111.3,217687.0,106.9438,107.2135,106.7704,107.2135,217687.0
2023-10-19 15:50:00,111.3,111.58,111.25,111.25,485067.0,107.2135,107.4832,107.1653,107.1653,485067.0
2023-10-20 09:30:00,111.5,111.61,110.19,110.53,520961.0,107.4061,107.5121,106.1442,106.4718,520961.0
2023-10-20 09:40:00,110.51,110.95,109.91,110.83,103808.0,106.4525,106.8763,105.8745,106.7607,103808.0
2023-10-20 09:50:00,110.68,110.94,110.29,110.3,60924.0,106.6163,106.8667,106.2406,106.2502,60924.0
2023-10-20 10:00:00,110.28,110.5,110.04,110.22,68711.0,106.2309,106.4429,105.9998,106.1731,68711.0
2023-10-20 10:10:00,110.24,110.24,109.76,109.9,78477.0,106.1924,106.1924,105.73,105.8649,78477.0
2023-10-20 10:20:00,109.9,109.94,109.49,109.55,124506.0,105.8649,105.9034,105.4699,105.5277,124506.0
2023-10-20 10:30:00,109.56,109.81,109.27,109.36,172965.0,105.5374,105.7782,105.258,105.3447,172965.0
2023-10-20 10:40:00,109.36,109.55,109.13,109.47,240814.0,105.3447,105.5277,105.1232,105.4507,240814.0
2023-10-20 10:50:00,109.48,109.48,108.8,109.15,111919.0,105.4603,105.4603,104.8053,105.1424,111919.0
2023-10-20 11:00:00,109.13,109.38,109.07,109.2,73912.0,105.1232,105.364,105.0654,105.1906,73912.0
2023-10-20 11:10:00,109.18,109.38,108.96,109.1,55550.0,105.1713,105.364,104.9594,105.0943,55550.0
2023-10-20 11:20:00,109.12,109.29,109.05,109.23,84905.0,105.1135,105.2773,105.0461,105.2195,84905.0
2023-10-20 11:30:00,109.23,109.5,109.19,109.42,72834.0,105.2195,105.4796,105.181,105.4025,72834.0
2023-10-20 11:40:00,109.41,109.74,109.33,109.62,55143.0,105.3929,105.7108,105.3158,105.5952,55143.0
2023-10-20 11:50:00,109.69,110.02,109.5,109.97,137091.0,105.6626,105.9805,105.4796,105.9323,137091.0
2023-10-20 12:00:00,109.99,109.99,109.55,109.59,51363.0,105.9516,105.9516,105.5277,105.5663,51363.0
2023-10-20 12:10:00,109.56,109.63,109.45,109.62,53048.0,105.5374,105.6048,105.4314,105.5952,53048.0
2023-10-20 12:20:00,109.63,109.85,109.4,109.4,70225.0,105.6048,105.8167,105.3833,105.3833,70225.0
2023-10-20 12:30:00,109.41,109.59,109.34,109.45,34219.0,105.3929,105.5663,105.3255,105.4314,34219.0
2023-10-20 12:40:00,109.46,109.71,109.32,109.7,41860.0,105.441,105.6819,105.3062,105.6722,41860.0
2023-10-20 12:50:00,109.68,109.87,109.52,109.76,41153.0,105.653,105.836,105.4988,105.73,41153.0
2023-10-20 13:00:00,109.78,109.79,109.41,109.45,24166.0,105.7493,105.7589,105.3929,105.4314,24166.0
2023-10-20 13:10:00,109.47,110.12,109.45,110.07,46240.0,105.4507,106.0768,105.4314,106.0287,46240.0
2023-10-20 13:20:00,110.05,110.23,109.86,109.92,43548.0,106.0094,106.1828,105.8264,105.8842,43548.0
2023-10-20 13:30:00,109.93,109.98,109.75,109.81,28387.0,105.8938,105.942,105.7204,105.7782,28387.0
2023-10-20 13:40:00,109.83,110.11,109.57,109.58,50671.0,105.7975,106.0672,105.547,105.5566,50671.0
2023-10-20 13:50:00,109.58,109.82,109.49,109.82,41098.0,105.5566,105.7878,105.4699,105.7878,41098.0
2023-10-20 14:00:00,109.84,109.96,109.5,109.5,66900.0,105.8071,105.9227,105.4796,105.4796,66900.0
2023-10-20 14:10:00,109.46,109.49,109.06,109.14,49357.0,105.441,105.4699,105.0557,105.1328,49357.0
2023-10-20 14:20:00,109.14,109.31,109.09,109.24,32183.0,105.1328,105.2966,105.0846,105.2291,32183.0
2023-10-20 14:30:00,109.2,109.47,109.11,109.2,68915.0,105.1906,105.4507,105.1039,105.1906,68915.0
2023-10-20 14:40:00,109.19,109.24,109.04,109.05,68856.0,105.181,105.2291,105.0365,105.0461,68856.0
2023-10-20 14:50:00,109.05,109.35,108.96,109.07,60114.0,105.0461,105.3351,104.9594,105.0654,60114.0
2023-10-20 15:00:00,109.1,109.25,109.05,109.11,64543.0,105.0943,105.2388,105.0461,105.1039,64543.0
2023-10-20 15:10:00,109.12,109.37,108.93,109.37,105633.0,105.1135,105.3544,104.9305,105.3544,105633.0
2023-10-20 15:20:00,109.36,109.36,109.03,109.09,79400.0,105.3447,105.3447,105.0268,105.0846,79400.0
2023-10-20 15:30:00,109.1,109.27,109.04,109.08,107556.0,105.0943,105.258,105.0365,105.075,107556.0
2023-10-20 15:40:00,109.07,109.07,108.83,109.0,160704.0,105.0654,105.0654,104.8342,104.9979,160704.0
2023-10-20 15:50:00,109.01,109.03,108.63,108.64,629958.0,105.0076,105.0268,104.6415,104.6512,629958.0
2023-10-23 09:30:00,107.94,108.75,107.68,108.67,230319.0,103.9769,104.7571,103.7264,104.6801,230319.0
2023-10-23 09:40:00,108.64,108.98,107.76,108.83,132541.0,104.6512,104.9787,103.8035,104.8342,132541.0
2023-10-23 09:50:00,108.84,108.92,108.41,108.76,83162.0,104.8438,104.9209,104.4296,104.7667,83162.0
2023-10-23 10:00:00,108.76,109.26,108.52,109.02,146148.0,104.7667,105.2484,104.5356,105.0172,146148.0
2023-10-23 10:10:00,109.03,109.54,109.0,109.52,106690.0,105.0268,105.5181,104.9979,105.4988,106690.0
2023-10-23 10:20:00,109.53,109.53,109.13,109.43,73478.0,105.5085,105.5085,105.1232,105.4121,73478.0
2023-10-23 10:30:00,109.42,109.62,109.21,109.39,95386.0,105.4025,105.5952,105.2002,105.3736,95386.0
2023-10-23 10:40:00,109.39,109.56,109.29,109.44,89506.0,105.3736,105.5374,105.2773,105.4218,89506.0
2023-10-23 10:50:00,109.45,109.71,109.38,109.7,68584.0,105.4314,105.6819,105.364,105.6722,68584.0
2023-10-23 11:00:00,109.7,109.7,109.48,109.61,82643.0,105.6722,105.6722,105.4603,105.5855,82643.0
2023-10-23 11:10:00,109.64,109.98,109.6,109.95,74405.0,105.6144,105.942,105.5759,105.9131,74405.0
2023-10-23 11:20:00,109.94,110.05,109.62,109.69,58509.0,105.9034,106.0094,105.5952,105.6626,58509.0
2023-10-23 11:30:00,109.66,109.82,109.6,109.78,50917.0,105.6337,105.7878,105.5759,105.7493,50917.0
2023-10-23 11:40:00,109.77,109.83,109.54,109.63,64006.0,105.7397,105.7975,105.5181,105.6048,64006.0
2023-10-23 11:50:00,109.63,109.8,109.55,109.78,52948.0,105.6048,105.7686,105.5277,105.7493,52948.0
2023-10-23 12:00:00,109.75,109.85,109.59,109.83,37990.0,105.7204,105.8167,105.5663,105.7975,37990.0
2023-10-23 12:10:00,109.8,109.88,109.66,109.7,57997.0,105.7686,105.8456,105.6337,105.6722,57997.0
2023-10-23 12:20:00,109.69,110.17,109.59,110.12,42232.0,105.6626,106.125,105.5663,106.0768,42232.0
2023-10-23 12:30:00,110.13,110.31,109.92,110.14,49355.0,106.0864,106.2598,105.8842,106.0961,49355.0
2023-10-23 12:40:00,110.15,110.18,109.98,109.98,36898.0,106.1057,106.1346,105.942,105.942,36898.0
2023-10-23 12:50:00,109.98,110.56,109.97,110.56,38742.0,105.942,106.5007,105.9323,106.5007,38742.0
2023-10-23 13:00:00,110.56,110.57,110.33,110.41,52559.0,106.5007,106.5103,106.2791,106.3562,52559.0
2023-10-23 13:10:00,110.39,110.43,110.02,110.04,33750.0,106.3369,106.3754,105.9805,105.9998,33750.0
2023-10-23 13:20:00,110.0,110.28,109.98,110.18,42883.0,105.9612,106.2309,105.942,106.1346,42883.0
2023-10-23 13:30:00,110.15,110.38,110.03,110.27,38641.0,106.1057,106.3273,105.9901,106.2213,38641.0
2023-10-23 13:40:00,110.27,110.42,110.17,110.38,57999.0,106.2213,106.3658,106.125,106.3273,57999.0
2023-10-23 13:50:00,110.39,110.42,109.99,110.04,43814.0,106.3369,106.3658,105.9516,105.9998,43814.0
2023-10-23 14:00:00,110.0,110.18,109.85,110.14,54839.0,105.9612,106.1346,105.8167,106.0961,54839.0
2023-10-23 14:10:00,110.14,110.15,109.8,109.84,51062.0,106.0961,106.1057,105.7686,105.8071,51062.0
2023-10-23 14:20:00,109.85,109.97,109.71,109.83,37244.0,105.8167,105.9323,105.6819,105.7975,37244.0
2023-10-23 14:30:00,109.84,109.84,109.42,109.62,70428.0,105.8071,105.8071,105.4025,105.5952,70428.0
2023-10-23 14:40:00,109.64,109.72,109.15,109.4,120278.0,105.6144,105.6915,105.1424,105.3833,120278.0
2023-10-23 14:50:00,109.4,109.47,109.04,109.32,166968.0,105.3833,105.4507,105.0365,105.3062,166968.0
2023-10-23 15:00:00,109.33,109.47,109.11,109.2,67673.0,105.3158,105.4507,105.1039,105.1906,67673.0
2023-10-23 15:10:00,109.21,109.21,108.7,108.89,186074.0,105.2002,105.2002,104.709,104.892,186074.0
2023-10-23 15:20:00,108.89,108.9,108.42,108.53,173368.0,104.892,104.9016,104.4392,104.5452,173368.0
2023-10-23 15:30:00,108.51,108.79,108.4,108.51,102331.0,104.5259,104.7956,104.42,104.5259,102331.0
2023-10-23 15:40:00,108.51,108.97,108.44,108.95,205942.0,104.5259,104.969,104.4585,104.9498,205942.0
2023-10-23 15:50:00,108.94,108.94,108.49,108.65,476728.0,104.9401,104.9401,104.5067,104.6608,476728.0
2023-10-24 09:30:00,109.37,109.6,108.87,109.53,147557.0,105.3544,105.5759,104.8727,105.5085,147557.0
2023-10-24 09:40:00,109.53,109.73,108.82,108.88,67617.0,105.5085,105.7011,104.8245,104.8823,67617.0
2023-10-24 09:50:00,108.87,109.33,108.62,109.23,65704.0,104.8727,105.3158,104.6319,105.2195,65704.0
2023-10-24 10:00:00,109.26,109.67,108.7,109.63,68613.0,105.2484,105.6433,104.709,105.6048,68613.0
2023-10-24 10:10:00,109.65,109.68,109.25,109.27,48249.0,105.6241,105.653,105.2388,105.258,48249.0
2023-10-24 10:20:00,109.26,109.84,109.26,109.84,54276.0,105.2484,105.8071,105.2484,105.8071,54276.0
2023-10-24 10:30:00,109.85,110.0,109.6,109.93,53661.0,105.8167,105.9612,105.5759,105.8938,53661.0
2023-10-24 10:40:00,109.93,109.97,109.71,109.91,52892.0,105.8938,105.9323,105.6819,105.8745,52892.0
2023-10-24 10:50:00,109.91,109.96,109.51,109.56,48899.0,105.8745,105.9227,105.4892,105.5374,48899.0
2023-10-24 11:00:00,109.58,109.58,109.19,109.21,62600.0,105.5566,105.5566,105.181,105.2002,62600.0
2023-10-24 11:10:00,109.17,109.36,108.89,108.96,71010.0,105.1617,105.3447,104.892,104.9594,71010.0
2023-10-24 11:20:00,108.95,109.0,108.79,108.94,72777.0,104.9498,104.9979,104.7956,104.9401,72777.0
2023-10-24 11:30:00,108.93,109.1,108.71,108.79,78832.0,104.9305,105.0943,104.7186,104.7956,78832.0
2023-10-24 11:40:00,108.8,109.08,108.71,108.89,117073.0,104.8053,105.075,104.7186,104.892,117073.0
2023-10-24 11:50:00,108.91,109.04,108.84,109.0,66605.0,104.9112,105.0365,104.8438,104.9979,66605.0
2023-10-24 12:00:00,108.99,109.09,108.85,108.99,94040.0,104.9883,105.0846,104.8534,104.9883,94040.0
2023-10-24 12:10:00,108.99,109.04,108.83,108.95,62798.0,104.9883,105.0365,104.8342,104.9498,62798.0
2023-10-24 12:20:00,108.95,108.97,108.68,108.76,78438.0,104.9498,104.969,104.6897,104.7667,78438.0
2023-10-24 12:30:00,108.77,108.77,108.55,108.62,70412.0,104.7764,104.7764,104.5645,104.6319,70412.0
2023-10-24 12:40:00,108.61,108.64,108.48,108.54,111024.0,104.6223,104.6512,104.497,104.5548,111024.0
2023-10-24 12:50:00,108.53,108.67,108.43,108.65,95485.0,104.5452,104.6801,104.4489,104.6608,95485.0
2023-10-24 13:00:00,108.66,109.0,108.65,108.95,61269.0,104.6704,104.9979,104.6608,104.9498,61269.0
2023-10-24 13:10:00,108.95,109.05,108.76,108.94,45202.0,104.9498,105.0461,104.7667,104.9401,45202.0
2023-10-24 13:20:00,108.94,109.13,108.94,109.13,32043.0,104.9401,105.1232,104.9401,105.1232,32043.0
2023-10-24 13:30:00,109.15,109.29,108.99,109.07,39725.0,105.1424,105.2773,104.9883,105.0654,39725.0
2023-10-24 13:40:00,109.07,109.08,108.93,108.96,27172.0,105.0654,105.075,104.9305,104.9594,27172.0
2023-10-24 13:50:00,108.98,109.0,108.75,108.88,46007.0,104.9787,104.9979,104.7571,104.8823,46007.0
2023-10-24 14:00:00,108.87,109.03,108.81,108.85,38943.0,104.8727,105.0268,104.8149,104.8534,38943.0
2023-10-24 14:10:00,108.88,108.94,108.69,108.76,27156.0,104.8823,104.9401,104.6993,104.7667,27156.0
2023-10-24 14:20:00,108.76,109.08,108.72,109.08,40073.0,104.7667,105.075,104.7282,105.075,40073.0
2023-10-24 14:30:00,109.1,109.28,109.05,109.18,54144.0,105.0943,105.2677,105.0461,105.1713,54144.0
2023-10-24 14:40:00,109.17,109.24,109.11,109.19,65394.0,105.1617,105.2291,105.1039,105.181,65394.0
2023-10-24 14:50:00,109.2,109.39,109.1,109.3,55598.0,105.1906,105.3736,105.0943,105.2869,55598.0
2023-10-24 15:00:00,109.32,110.34,109.06,109.47,1259834.0,105.3062,106.2887,105.0557,105.4507,1259834.0
2023-10-24 15:10:00,109.49,109.93,109.45,109.68,244606.0,105.4699,105.8938,105.4314,105.653,244606.0
2023-10-24 15:20:00,109.68,109.73,109.48,109.52,105862.0,105.653,105.7011,105.4603,105.4988,105862.0
2023-10-24 15:30:00,109.53,109.61,109.35,109.43,102985.0,105.5085,105.5855,105.3351,105.4121,102985.0
2023-10-24 15:40:00,109.44,109.74,109.43,109.59,145509.0,105.4218,105.7108,105.4121,105.5663,145509.0
2023-10-24 15:50:00,109.56,109.63,109.31,109.39,451477.0,105.5374,105.6048,105.2966,105.3736,451477.0
2023-10-25 09:30:00,109.03,109.29,107.92,108.24,229206.0,105.0268,105.2773,103.9576,104.2658,229206.0
2023-10-25 09:40:00,108.2,108.23,107.62,107.62,83164.0,104.2273,104.2562,103.6686,103.6686,83164.0
2023-10-25 09:50:00,107.65,108.01,107.56,107.57,61626.0,103.6975,104.0443,103.6108,103.6204,61626.0
2023-10-25 10:00:00,107.52,107.6,107.16,107.35,97258.0,103.5723,103.6493,103.2255,103.4085,97258.0
2023-10-25 10:10:00,107.33,107.46,107.07,107.25,77665.0,103.3893,103.5145,103.1388,103.3122,77665.0
2023-10-25 10:20:00,107.26,107.44,107.11,107.16,91924.0,103.3218,103.4952,103.1773,103.2255,91924.0
2023-10-25 10:30:00,107.16,107.6,107.15,107.46,79007.0,103.2255,103.6493,103.2159,103.5145,79007.0
2023-10-25 10:40:00,107.46,107.51,107.11,107.24,87959.0,103.5145,103.5626,103.1773,103.3026,87959.0
2023-10-25 10:50:00,107.23,107.25,106.94,106.97,101802.0,103.2929,103.3122,103.0136,103.0425,101802.0
2023-10-25 11:00:00,107.0,107.39,106.96,107.17,162566.0,103.0714,103.4471,103.0328,103.2351,162566.0
2023-10-25 11:10:00,107.17,107.25,106.93,107.08,73601.0,103.2351,103.3122,103.0039,103.1484,73601.0
2023-10-25 11:20:00,107.07,107.07,106.38,106.51,165461.0,103.1388,103.1388,102.4741,102.5994,165461.0
2023-10-25 11:30:00,106.5,106.8,106.37,106.77,77659.0,102.5897,102.8787,102.4645,102.8498,77659.0
2023-10-25 11:40:00,106.76,106.87,106.33,106.39,58897.0,102.8402,102.9461,102.426,102.4838,58897.0
2023-10-25 11:50:00,106.36,106.4,106.22,106.3,51275.0,102.4549,102.4934,102.32,102.3971,51275.0
2023-10-25 12:00:00,106.27,106.33,106.16,106.21,51496.0,102.3682,102.426,102.2622,102.3104,51496.0
2023-10-25 12:10:00,106.24,106.24,105.94,105.94,65819.0,102.3393,102.3393,102.0503,102.0503,65819.0
2023-10-25 12:20:00,105.95,106.05,105.85,105.92,58737.0,102.0599,102.1562,101.9636,102.031,58737.0
2023-10-25 12:30:00,105.9,106.1,105.82,105.83,47926.0,102.0118,102.2044,101.9347,101.9443,47926.0
2023-10-25 12:40:00,105.81,105.82,105.44,105.47,74406.0,101.9251,101.9347,101.5686,101.5975,74406.0
2023-10-25 12:50:00,105.49,105.58,105.39,105.45,38585.0,101.6168,101.7035,101.5205,101.5783,38585.0
2023-10-25 13:00:00,105.45,105.53,105.12,105.37,66546.0,101.5783,101.6553,101.2604,101.5012,66546.0
2023-10-25 13:10:00,105.39,105.47,105.19,105.34,65651.0,101.5205,101.5975,101.3278,101.4723,65651.0
2023-10-25 13:20:00,105.34,105.35,105.07,105.19,34986.0,101.4723,101.482,101.2122,101.3278,34986.0
2023-10-25 13:30:00,105.17,105.19,104.68,104.68,113436.0,101.3086,101.3278,100.8366,100.8366,113436.0
2023-10-25 13:40:00,104.69,104.82,104.57,104.66,53159.0,100.8462,100.9714,100.7306,100.8173,53159.0
2023-10-25 13:50:00,104.67,104.93,104.58,104.93,107777.0,100.8269,101.0774,100.7402,101.0774,107777.0
2023-10-25 14:00:00,104.92,105.08,104.91,104.93,80602.0,101.0677,101.2219,101.0581,101.0774,80602.0
2023-10-25 14:10:00,104.94,105.19,104.77,105.12,77894.0,101.087,101.3278,100.9232,101.2604,77894.0
2023-10-25 14:20:00,105.08,105.31,105.06,105.28,55676.0,101.2219,101.4434,101.2026,101.4145,55676.0
2023-10-25 14:30:00,105.3,105.37,104.83,104.87,59370.0,101.4338,101.5012,100.981,101.0196,59370.0
2023-10-25 14:40:00,104.86,104.92,104.63,104.66,55649.0,101.0099,101.0677,100.7884,100.8173,55649.0
2023-10-25 14:50:00,104.65,104.9,104.6,104.86,113522.0,100.8077,101.0485,100.7595,101.0099,113522.0
2023-10-25 15:00:00,104.89,105.03,104.55,104.67,81462.0,101.0388,101.1737,100.7113,100.8269,81462.0
2023-10-25 15:10:00,104.65,104.81,104.42,104.54,144877.0,100.8077,100.9618,100.5861,100.7017,144877.0
2023-10-25 15:20:00,104.54,105.04,104.54,105.04,112130.0,100.7017,101.1833,100.7017,101.1833,112130.0
2023-10-25 15:30:00,105.06,105.24,104.92,105.23,155035.0,101.2026,101.376,101.0677,101.3664,155035.0
2023-10-25 15:40:00,105.23,105.26,104.79,105.06,225735.0,101.3664,101.3953,100.9425,101.2026,225735.0
2023-10-25 15:50:00,105.07,105.11,104.7,104.78,634991.0,101.2122,101.2508,100.8558,100.9329,634991.0
2023-10-26 09:30:00,104.75,105.95,104.41,105.09,243406.0,100.904,102.0599,100.5765,101.2315,243406.0
2023-10-26 09:40:00,105.14,106.26,105.14,105.67,127655.0,101.2797,102.3585,101.2797,101.7902,127655.0
2023-10-26 09:50:00,105.71,106.11,105.5,105.61,124684.0,101.8287,102.214,101.6264,101.7324,124684.0
2023-10-26 10:00:00,105.6,106.15,105.42,105.79,149671.0,101.7228,102.2526,101.5494,101.9058,149671.0
2023-10-26 10:10:00,105.81,106.09,105.17,105.18,160219.0,101.9251,102.1948,101.3086,101.3182,160219.0
2023-10-26 10:20:00,105.2,105.48,104.85,105.27,125557.0,101.3375,101.6072,101.0003,101.4049,125557.0
2023-10-26 10:30:00,105.26,105.58,105.05,105.09,87213.0,101.3953,101.7035,101.193,101.2315,87213.0
2023-10-26 10:40:00,105.11,105.67,104.93,105.56,147461.0,101.2508,101.7902,101.0774,101.6842,147461.0
2023-10-26 10:50:00,105.55,105.72,105.2,105.27,96273.0,101.6746,101.8384,101.3375,101.4049,96273.0
2023-10-26 11:00:00,105.27,105.51,104.99,105.23,71016.0,101.4049,101.6361,101.1352,101.3664,71016.0
2023-10-26 11:10:00,105.28,105.48,105.06,105.3,67849.0,101.4145,101.6072,101.2026,101.4338,67849.0
2023-10-26 11:20:00,105.3,105.3,104.99,105.1,44228.0,101.4338,101.4338,101.1352,101.2411,44228.0
2023-10-26 11:30:00,105.07,105.4,104.96,105.0,63489.0,101.2122,101.5301,101.1063,101.1448,63489.0
2023-10-26 11:40:00,105.0,105.08,104.58,105.08,55135.0,101.1448,101.2219,100.7402,101.2219,55135.0
2023-10-26 11:50:00,105.09,105.41,105.07,105.27,98865.0,101.2315,101.5397,101.2122,101.4049,98865.0
2023-10-26 12:00:00,105.27,105.5,105.09,105.14,45104.0,101.4049,101.6264,101.2315,101.2797,45104.0
2023-10-26 12:10:00,105.15,105.16,104.33,104.36,80552.0,101.2893,101.2989,100.4994,100.5283,80552.0
2023-10-26 12:20:00,104.35,104.86,104.35,104.83,62712.0,100.5187,101.0099,100.5187,100.981,62712.0
2023-10-26 12:30:00,104.84,104.94,104.39,104.39,46872.0,100.9907,101.087,100.5572,100.5572,46872.0
2023-10-26 12:40:00,104.4,104.74,104.38,104.47,73813.0,100.5668,100.8943,100.5476,100.6343,73813.0
2023-10-26 12:50:00,104.46,104.69,104.43,104.55,44912.0,100.6246,100.8462,100.5957,100.7113,44912.0
2023-10-26 13:00:00,104.52,105.01,104.51,104.93,45508.0,100.6824,101.1544,100.6728,101.0774,45508.0
2023-10-26 13:10:00,104.98,105.04,104.83,104.94,22230.0,101.1255,101.1833,100.981,101.087,22230.0
2023-10-26 13:20:00,104.93,104.93,104.5,104.7,54008.0,101.0774,101.0774,100.6632,100.8558,54008.0
2023-10-26 13:30:00,104.68,104.96,104.51,104.84,35813.0,100.8366,101.1063,100.6728,100.9907,35813.0
2023-10-26 13:40:00,104.87,105.47,104.8,105.38,89084.0,101.0196,101.5975,100.9521,101.5108,89084.0
2023-10-26 13:50:00,105.37,105.44,105.25,105.4,39639.0,101.5012,101.5686,101.3856,101.5301,39639.0
2023-10-26 14:00:00,105.41,105.61,105.3,105.5,51062.0,101.5397,101.7324,101.4338,101.6264,51062.0
2023-10-26 14:10:00,105.5,105.81,105.5,105.77,65119.0,101.6264,101.9251,101.6264,101.8865,65119.0
2023-10-26 14:20:00,105.75,105.81,105.38,105.68,51491.0,101.8673,101.9251,101.5108,101.7998,51491.0
2023-10-26 14:30:00,105.67,106.07,105.56,105.9,68138.0,101.7902,102.1755,101.6842,102.0118,68138.0
2023-10-26 14:40:00,105.88,106.15,105.8,106.05,63628.0,101.9925,102.2526,101.9154,102.1562,63628.0
2023-10-26 14:50:00,106.06,106.39,106.01,106.39,48841.0,102.1659,102.4838,102.1177,102.4838,48841.0
2023-10-26 15:00:00,106.39,106.47,106.09,106.15,49926.0,102.4838,102.5608,102.1948,102.2526,49926.0
2023-10-26 15:10:00,106.16,106.18,105.98,106.06,122337.0,102.2622,102.2815,102.0888,102.1659,122337.0
2023-10-26 15:20:00,106.04,106.2,105.97,106.15,124497.0,102.1466,102.3007,102.0792,102.2526,124497.0
2023-10-26 15:30:00,106.14,106.15,105.54,105.57,198749.0,102.2429,102.2526,101.665,101.6939,198749.0
2023-10-26 15:40:00,105.56,105.8,105.42,105.7,280093.0,101.6842,101.9154,101.5494,101.8191,280093.0
2023-10-26 15:50:00,105.72,105.94,105.56,105.63,601187.0,101.8384,102.0503,101.6842,101.7517,601187.0
2023-10-27 09:30:00,106.73,107.55,106.37,106.4,296763.0,102.8113,103.6012,102.4645,102.4934,296763.0
2023-10-27 09:40:00,106.41,106.96,106.19,106.39,91117.0,102.503,103.0328,102.2911,102.4838,91117.0
2023-10-27 09:50:00,106.39,106.91,106.35,106.67,150346.0,102.4838,102.9847,102.4452,102.7535,150346.0
2023-10-27 10:00:00,106.64,107.37,106.4,106.95,242093.0,102.7246,103.4278,102.4934,103.0232,242093.0
2023-10-27 10:10:00,106.94,107.51,106.93,107.03,103449.0,103.0136,103.5626,103.0039,103.1003,103449.0
2023-10-27 10:20:00,107.04,107.58,107.04,107.36,135633.0,103.1099,103.6301,103.1099,103.4182,135633.0
2023-10-27 10:30:00,107.3,107.62,107.12,107.12,124183.0,103.3604,103.6686,103.187,103.187,124183.0
2023-10-27 10:40:00,107.14,107.17,106.72,106.9,121867.0,103.2062,103.2351,102.8016,102.975,121867.0
2023-10-27 10:50:00,106.94,107.42,106.9,107.12,123330.0,103.0136,103.4759,102.975,103.187,123330.0
2023-10-27 11:00:00,107.15,107.33,106.99,107.32,63866.0,103.2159,103.3893,103.0617,103.3796,63866.0
2023-10-27 11:10:00,107.32,107.69,107.13,107.57,99559.0,103.3796,103.736,103.1966,103.6204,99559.0
2023-10-27 11:20:00,107.59,107.89,107.55,107.69,100128.0,103.6397,103.9287,103.6012,103.736,100128.0
2023-10-27 11:30:00,107.7,107.71,107.31,107.35,57253.0,103.7457,103.7553,103.37,103.4085,57253.0
2023-10-27 11:40:00,107.36,107.45,107.07,107.16,55401.0,103.4182,103.5048,103.1388,103.2255,55401.0
2023-10-27 11:50:00,107.17,107.4,107.17,107.25,54908.0,103.2351,103.4567,103.2351,103.3122,54908.0
2023-10-27 12:00:00,107.23,107.46,107.19,107.37,34919.0,103.2929,103.5145,103.2544,103.4278,34919.0
2023-10-27 12:10:00,107.35,107.38,107.09,107.36,65106.0,103.4085,103.4374,103.1581,103.4182,65106.0
2023-10-27 12:20:00,107.34,107.37,106.83,107.12,61648.0,103.3989,103.4278,102.9076,103.187,61648.0
2023-10-27 12:30:00,107.12,107.24,107.05,107.16,38423.0,103.187,103.3026,103.1195,103.2255,38423.0
2023-10-27 12:40:00,107.15,107.21,106.96,107.07,44710.0,103.2159,103.2737,103.0328,103.1388,44710.0
2023-10-27 12:50:00,107.11,107.11,106.74,106.87,55916.0,103.1773,103.1773,102.8209,102.9461,55916.0
2023-10-27 13:00:00,106.85,106.91,106.28,106.28,66370.0,102.9269,102.9847,102.3778,102.3778,66370.0
2023-10-27 13:10:00,106.28,106.45,106.07,106.08,130573.0,102.3778,102.5416,102.1755,102.1851,130573.0
2023-10-27 13:20:00,106.09,106.36,105.95,106.25,98008.0,102.1948,102.4549,102.0599,102.3489,98008.0
2023-10-27 13:30:00,106.25,106.42,106.04,106.04,62798.0,102.3489,102.5127,102.1466,102.1466,62798.0
2023-10-27 13:40:00,106.04,106.29,105.94,106.1,54771.0,102.1466,102.3874,102.0503,102.2044,54771.0
2023-10-27 13:50:00,106.09,106.26,105.9,106.16,46249.0,102.1948,102.3585,102.0118,102.2622,46249.0
2023-10-27 14:00:00,106.15,106.24,106.03,106.16,117907.0,102.2526,102.3393,102.137,102.2622,117907.0
2023-10-27 14:10:00,106.17,106.47,106.14,106.22,77493.0,102.2718,102.5608,102.2429,102.32,77493.0
2023-10-27 14:20:00,106.2,106.22,105.94,106.19,63531.0,102.3007,102.32,102.0503,102.2911,63531.0
2023-10-27 14:30:00,106.2,106.69,106.14,106.62,56487.0,102.3007,102.7728,102.2429,102.7053,56487.0
2023-10-27 14:40:00,106.62,106.66,106.28,106.32,80993.0,102.7053,102.7439,102.3778,102.4163,80993.0
2023-10-27 14:50:00,106.3,106.36,106.08,106.15,51111.0,102.3971,102.4549,102.1851,102.2526,51111.0
2023-10-27 15:00:00,106.16,106.3,106.14,106.22,67509.0,102.2622,102.3971,102.2429,102.32,67509.0
2023-10-27 15:10:00,106.22,106.35,106.12,106.21,66448.0,102.32,102.4452,102.2237,102.3104,66448.0
2023-10-27 15:20:00,106.2,106.34,106.12,106.19,78495.0,102.3007,102.4356,102.2237,102.2911,78495.0
2023-10-27 15:30:00,106.17,106.3,105.88,105.9,114007.0,102.2718,102.3971,101.9925,102.0118,114007.0
2023-10-27 15:40:00,105.89,106.22,105.83,106.22,137886.0,102.0021,102.32,101.9443,102.32,137886.0
2023-10-27 15:50:00,106.19,106.52,106.03,106.49,610389.0,102.2911,102.609,102.137,102.5801,610389.0
2023-10-30 09:30:00,106.61,109.33,106.5,109.1,520205.0,102.6957,105.3158,102.5897,105.0943,520205.0
2023-10-30 09:40:00,109.11,109.26,108.15,108.37,222862.0,105.1039,105.2484,104.1791,104.3911,222862.0
2023-10-30 09:50:00,108.4,108.74,108.01,108.26,132792.0,104.42,104.7475,104.0443,104.2851,132792.0
2023-10-30 10:00:00,108.24,108.3,107.31,107.58,122520.0,104.2658,104.3236,103.37,103.6301,122520.0
2023-10-30 10:10:00,107.58,107.68,107.06,107.06,94035.0,103.6301,103.7264,103.1292,103.1292,94035.0
2023-10-30 10:20:00,107.06,107.23,106.95,107.03,68324.0,103.1292,103.2929,103.0232,103.1003,68324.0
2023-10-30 10:30:00,106.99,107.1,106.68,106.78,66593.0,103.0617,103.1677,102.7631,102.8594,66593.0
2023-10-30 10:40:00,106.82,106.92,106.58,106.82,66138.0,102.898,102.9943,102.6668,102.898,66138.0
2023-10-30 10:50:00,106.81,107.15,106.76,106.95,73151.0,102.8883,103.2159,102.8402,103.0232,73151.0
2023-10-30 11:00:00,106.99,107.32,106.89,107.1,89436.0,103.0617,103.3796,102.9654,103.1677,89436.0
2023-10-30 11:10:00,107.15,107.22,106.58,106.7,62465.0,103.2159,103.2833,102.6668,102.7824,62465.0
2023-10-30 11:20:00,106.7,106.75,106.34,106.45,65157.0,102.7824,102.8305,102.4356,102.5416,65157.0
2023-10-30 11:30:00,106.44,106.75,106.37,106.39,79729.0,102.5319,102.8305,102.4645,102.4838,79729.0
2023-10-30 11:40:00,106.38,106.68,106.35,106.67,45239.0,102.4741,102.7631,102.4452,102.7535,45239.0
2023-10-30 11:50:00,106.67,106.98,106.6,106.94,49675.0,102.7535,103.0521,102.6861,103.0136,49675.0
2023-10-30 12:00:00,106.94,106.99,106.59,106.66,68501.0,103.0136,103.0617,102.6764,102.7439,68501.0
2023-10-30 12:10:00,106.65,106.78,106.56,106.63,40335.0,102.7342,102.8594,102.6475,102.715,40335.0
2023-10-30 12:20:00,106.66,106.69,106.49,106.56,40367.0,102.7439,102.7728,102.5801,102.6475,40367.0
2023-10-30 12:30:00,106.53,106.79,106.49,106.51,37421.0,102.6186,102.8691,102.5801,102.5994,37421.0
2023-10-30 12:40:00,106.5,106.57,106.18,106.39,43063.0,102.5897,102.6572,102.2815,102.4838,43063.0
2023-10-30 12:50:00,106.4,106.64,106.4,106.62,51861.0,102.4934,102.7246,102.4934,102.7053,51861.0
2023-10-30 13:00:00,106.65,106.91,106.61,106.82,56350.0,102.7342,102.9847,102.6957,102.898,56350.0
2023-10-30 13:10:00,106.82,106.89,106.6,106.73,37664.0,102.898,102.9654,102.6861,102.8113,37664.0
2023-10-30 13:20:00,106.71,107.31,106.64,107.26,66974.0,102.792,103.37,102.7246,103.3218,66974.0
2023-10-30 13:30:00,107.27,107.45,106.98,107.16,91348.0,103.3315,103.5048,103.0521,103.2255,91348.0
2023-10-30 13:40:00,107.18,107.6,107.17,107.58,64658.0,103.2448,103.6493,103.2351,103.6301,64658.0
2023-10-30 13:50:00,107.58,107.8,107.5,107.62,46746.0,103.6301,103.842,103.553,103.6686,46746.0
2023-10-30 14:00:00,107.63,107.79,107.48,107.7,54317.0,103.6782,103.8324,103.5337,103.7457,54317.0
2023-10-30 14:10:00,107.73,107.85,107.49,107.63,84438.0,103.7746,103.8902,103.5434,103.6782,84438.0
2023-10-30 14:20:00,107.64,107.78,107.59,107.68,34279.0,103.6879,103.8227,103.6397,103.7264,34279.0
2023-10-30 14:30:00,107.69,108.05,107.67,107.9,52934.0,103.736,104.0828,103.7168,103.9383,52934.0
2023-10-30 14:40:00,107.9,107.97,107.8,107.97,52302.0,103.9383,104.0058,103.842,104.0058,52302.0
2023-10-30 14:50:00,107.97,107.99,107.82,107.91,61799.0,104.0058,104.025,103.8613,103.948,61799.0
2023-10-30 15:00:00,107.93,108.23,107.81,108.18,90654.0,103.9672,104.2562,103.8516,104.208,90654.0
2023-10-30 15:10:00,108.18,108.27,108.01,108.13,54421.0,104.208,104.2947,104.0443,104.1599,54421.0
2023-10-30 15:20:00,108.12,108.35,108.05,108.29,65950.0,104.1502,104.3718,104.0828,104.314,65950.0
2023-10-30 15:30:00,108.28,108.33,108.08,108.2,100148.0,104.3044,104.3525,104.1117,104.2273,100148.0
2023-10-30 15:40:00,108.21,108.26,107.97,108.01,111649.0,104.2369,104.2851,104.0058,104.0443,111649.0
2023-10-30 15:50:00,108.02,108.03,107.73,107.82,381590.0,104.0539,104.0636,103.7746,103.8613,381590.0
2023-10-31 09:30:00,108.38,109.04,107.56,107.82,198110.0,104.4007,105.0365,103.6108,103.8613,198110.0
2023-10-31 09:40:00,107.67,107.81,107.06,107.23,96634.0,103.7168,103.8516,103.1292,103.2929,96634.0
2023-10-31 09:50:00,107.23,107.36,106.69,107.25,276306.0,103.2929,103.4182,102.7728,103.3122,276306.0
2023-10-31 10:00:00,107.23,107.38,106.91,107.18,72221.0,103.2929,103.4374,102.9847,103.2448,72221.0
2023-10-31 10:10:00,107.17,107.67,107.17,107.36,137609.0,103.2351,103.7168,103.2351,103.4182,137609.0
2023-10-31 10:20:00,107.41,107.87,107.37,107.87,88489.0,103.4663,103.9094,103.4278,103.9094,88489.0
2023-10-31 10:30:00,107.88,107.96,107.47,107.54,68441.0,103.9191,103.9961,103.5241,103.5915,68441.0
2023-10-31 10:40:00,107.53,108.24,107.44,108.16,67640.0,103.5819,104.2658,103.4952,104.1888,67640.0
2023-10-31 10:50:00,108.16,108.71,108.16,108.65,96893.0,104.1888,104.7186,104.1888,104.6608,96893.0
2023-10-31 11:00:00,108.65,108.91,108.64,108.85,81731.0,104.6608,104.9112,104.6512,104.8534,81731.0
2023-10-31 11:10:00,108.86,108.86,108.5,108.66,56158.0,104.8631,104.8631,104.5163,104.6704,56158.0
2023-10-31 11:20:00,108.65,108.68,108.35,108.4,50044.0,104.6608,104.6897,104.3718,104.42,50044.0
2023-10-31 11:30:00,108.43,108.92,108.36,108.66,43526.0,104.4489,104.9209,104.3814,104.6704,43526.0
2023-10-31 11:40:00,108.65,108.65,108.29,108.43,35265.0,104.6608,104.6608,104.314,104.4489,35265.0
2023-10-31 11:50:00,108.44,108.81,108.37,108.81,42019.0,104.4585,104.8149,104.3911,104.8149,42019.0
2023-10-31 12:00:00,108.8,109.11,108.77,109.07,212743.0,104.8053,105.1039,104.7764,105.0654,212743.0
2023-10-31 12:10:00,109.05,109.05,108.44,108.5,77963.0,105.0461,105.0461,104.4585,104.5163,77963.0
2023-10-31 12:20:00,108.48,108.48,108.25,108.42,106187.0,104.497,104.497,104.2755,104.4392,106187.0
2023-10-31 12:30:00,108.41,108.75,108.08,108.7,73635.0,104.4296,104.7571,104.1117,104.709,73635.0
2023-10-31 12:40:00,108.69,108.86,108.57,108.81,48830.0,104.6993,104.8631,104.5837,104.8149,48830.0
2023-10-31 12:50:00,108.79,108.99,108.77,108.97,38209.0,104.7956,104.9883,104.7764,104.969,38209.0
2023-10-31 13:00:00,108.97,109.01,108.87,108.97,42278.0,104.969,105.0076,104.8727,104.969,42278.0
2023-10-31 13:10:00,108.93,109.03,108.69,108.97,32265.0,104.9305,105.0268,104.6993,104.969,32265.0
2023-10-31 13:20:00,108.97,109.01,108.71,108.79,38175.0,104.969,105.0076,104.7186,104.7956,38175.0
2023-10-31 13:30:00,108.8,109.0,108.77,108.94,38612.0,104.8053,104.9979,104.7764,104.9401,38612.0
2023-10-31 13:40:00,108.94,109.21,108.87,108.98,81707.0,104.9401,105.2002,104.8727,104.9787,81707.0
2023-10-31 13:50:00,108.98,109.11,108.95,109.01,46001.0,104.9787,105.1039,104.9498,105.0076,46001.0
2023-10-31 14:00:00,109.0,109.05,108.85,108.93,42586.0,104.9979,105.0461,104.8534,104.9305,42586.0
2023-10-31 14:10:00,108.93,108.94,108.36,108.42,117592.0,104.9305,104.9401,104.3814,104.4392,117592.0
2023-10-31 14:20:00,108.41,108.83,108.37,108.5,117655.0,104.4296,104.8342,104.3911,104.5163,117655.0
2023-10-31 14:30:00,108.52,108.72,108.51,108.62,58242.0,104.5356,104.7282,104.5259,104.6319,58242.0
2023-10-31 14:40:00,108.54,108.82,108.51,108.76,45121.0,104.5548,104.8245,104.5259,104.7667,45121.0
2023-10-31 14:50:00,108.77,108.83,108.69,108.75,40733.0,104.7764,104.8342,104.6993,104.7571,40733.0
2023-10-31 15:00:00,108.78,109.11,108.75,109.1,48630.0,104.786,105.1039,104.7571,105.0943,48630.0
2023-10-31 15:10:00,109.11,109.14,108.97,109.07,65486.0,105.1039,105.1328,104.969,105.0654,65486.0
2023-10-31 15:20:00,109.09,109.1,108.96,109.01,48495.0,105.0846,105.0943,104.9594,105.0076,48495.0
2023-10-31 15:30:00,109.0,109.02,108.74,108.77,89782.0,104.9979,105.0172,104.7475,104.7764,89782.0
2023-10-31 15:40:00,108.77,108.92,108.65,108.74,123038.0,104.7764,104.9209,104.6608,104.7475,123038.0
2023-10-31 15:50:00,108.73,109.15,108.7,109.0,514188.0,104.7379,105.1424,104.709,104.9979,514188.0
2023-11-01 09:30:00,109.07,109.88,109.07,109.55,216974.0,105.0654,105.8456,105.0654,105.5277,216974.0
2023-11-01 09:40:00,109.56,109.67,108.88,109.19,132066.0,105.5374,105.6433,104.8823,105.181,132066.0
2023-11-01 09:50:00,109.19,109.49,108.89,109.01,137670.0,105.181,105.4699,104.892,105.0076,137670.0
2023-11-01 10:00:00,109.02,109.2,108.73,109.01,112508.0,105.0172,105.1906,104.7379,105.0076,112508.0
2023-11-01 10:10:00,108.99,109.31,108.88,109.09,88520.0,104.9883,105.2966,104.8823,105.0846,88520.0
2023-11-01 10:20:00,109.13,109.86,109.1,109.81,91109.0,105.1232,105.8264,105.0943,105.7782,91109.0
2023-11-01 10:30:00,109.81,110.05,109.63,110.01,106988.0,105.7782,106.0094,105.6048,105.9709,106988.0
2023-11-01 10:40:00,110.01,110.07,109.7,109.71,78087.0,105.9709,106.0287,105.6722,105.6819,78087.0
2023-11-01 10:50:00,109.72,109.85,109.64,109.78,54068.0,105.6915,105.8167,105.6144,105.7493,54068.0
2023-11-01 11:00:00,109.78,110.0,109.72,109.93,68068.0,105.7493,105.9612,105.6915,105.8938,68068.0
2023-11-01 11:10:00,109.95,109.99,109.23,109.24,95789.0,105.9131,105.9516,105.2195,105.2291,95789.0
2023-11-01 11:20:00,109.22,109.36,108.96,109.3,111658.0,105.2099,105.3447,104.9594,105.2869,111658.0
2023-11-01 11:30:00,109.3,109.55,109.29,109.43,82692.0,105.2869,105.5277,105.2773,105.4121,82692.0
2023-11-01 11:40:00,109.42,109.73,109.42,109.59,74560.0,105.4025,105.7011,105.4025,105.5663,74560.0
2023-11-01 11:50:00,109.59,109.85,109.55,109.8,69024.0,105.5663,105.8167,105.5277,105.7686,69024.0
2023-11-01 12:00:00,109.82,109.99,109.75,109.93,96234.0,105.7878,105.9516,105.7204,105.8938,96234.0
2023-11-01 12:10:00,109.94,110.06,109.75,109.8,119373.0,105.9034,106.019,105.7204,105.7686,119373.0
2023-11-01 12:20:00,109.79,109.97,109.7,109.97,114589.0,105.7589,105.9323,105.6722,105.9323,114589.0
2023-11-01 12:30:00,109.98,110.12,109.77,109.82,230466.0,105.942,106.0768,105.7397,105.7878,230466.0
2023-11-01 12:40:00,109.82,109.85,109.39,109.42,125801.0,105.7878,105.8167,105.3736,105.4025,125801.0
2023-11-01 12:50:00,109.43,109.82,109.41,109.67,162979.0,105.4121,105.7878,105.3929,105.6433,162979.0
2023-11-01 13:00:00,109.67,109.92,109.55,109.84,97450.0,105.6433,105.8842,105.5277,105.8071,97450.0
2023-11-01 13:10:00,109.87,110.05,109.79,109.98,116567.0,105.836,106.0094,105.7589,105.942,116567.0
2023-11-01 13:20:00,109.97,109.99,109.61,109.65,144782.0,105.9323,105.9516,105.5855,105.6241,144782.0
2023-11-01 13:30:00,109.64,109.64,109.17,109.29,161450.0,105.6144,105.6144,105.1617,105.2773,161450.0
2023-11-01 13:40:00,109.31,109.74,109.25,109.51,79315.0,105.2966,105.7108,105.2388,105.4892,79315.0
2023-11-01 13:50:00,109.53,109.56,109.13,109.37,60428.0,105.5085,105.5374,105.1232,105.3544,60428.0
2023-11-01 14:00:00,109.38,109.77,109.26,109.28,81852.0,105.364,105.7397,105.2484,105.2677,81852.0
2023-11-01 14:10:00,109.29,109.33,108.7,108.95,128975.0,105.2773,105.3158,104.709,104.9498,128975.0
2023-11-01 14:20:00,108.97,109.32,108.88,109.1,93151.0,104.969,105.3062,104.8823,105.0943,93151.0
2023-11-01 14:30:00,109.12,109.73,109.11,109.45,176558.0,105.1135,105.7011,105.1039,105.4314,176558.0
2023-11-01 14:40:00,109.43,109.48,108.75,109.25,149509.0,105.4121,105.4603,104.7571,105.2388,149509.0
2023-11-01 14:50:00,109.22,109.9,109.1,109.69,189643.0,105.2099,105.8649,105.0943,105.6626,189643.0
2023-11-01 15:00:00,109.69,110.37,109.66,110.12,190282.0,105.6626,106.3176,105.6337,106.0768,190282.0
2023-11-01 15:10:00,110.13,110.78,110.13,110.51,268414.0,106.0864,106.7126,106.0864,106.4525,268414.0
2023-11-01 15:20:00,110.53,110.85,110.44,110.53,224450.0,106.4718,106.78,106.3851,106.4718,224450.0
2023-11-01 15:30:00,110.52,111.14,110.44,111.1,346778.0,106.4621,107.0594,106.3851,107.0208,346778.0
2023-11-01 15:40:00,111.1,111.1,110.78,110.95,425604.0,107.0208,107.0208,106.7126,106.8763,425604.0
2023-11-01 15:50:00,110.96,111.19,110.51,110.84,1195845.0,106.886,107.1075,106.4525,106.7704,1195845.0
2023-11-02 09:30:00,117.92,118.25,115.14,117.71,1334675.0,113.5904,113.9083,110.9125,113.3881,1334675.0
2023-11-02 09:40:00,117.74,118.09,116.23,118.0,872279.0,113.417,113.7542,111.9625,113.6675,872279.0
2023-11-02 09:50:00,118.0,119.08,117.05,117.72,897057.0,113.6675,114.7078,112.7524,113.3978,897057.0
2023-11-02 10:00:00,117.74,117.95,117.0,117.2,573766.0,113.417,113.6193,112.7042,112.8969,573766.0
2023-11-02 10:10:00,117.19,117.26,115.41,115.89,759315.0,112.8872,112.9547,111.1726,111.635,759315.0
2023-11-02 10:20:00,115.9,116.43,115.75,115.95,432028.0,111.6446,112.1551,111.5001,111.6928,432028.0
2023-11-02 10:30:00,115.94,116.02,114.81,115.25,472339.0,111.6831,111.7602,110.5946,111.0185,472339.0
2023-11-02 10:40:00,115.28,115.6,114.45,115.38,561449.0,111.0474,111.3556,110.2478,111.1437,561449.0
2023-11-02 10:50:00,115.4,116.13,115.16,116.09,388096.0,111.163,111.8662,110.9318,111.8276,388096.0
2023-11-02 11:00:00,116.1,116.91,115.97,116.58,411453.0,111.8373,112.6175,111.712,112.2996,411453.0
2023-11-02 11:10:00,116.57,116.99,116.52,116.95,249430.0,112.29,112.6946,112.2418,112.656,249430.0
2023-11-02 11:20:00,116.96,117.35,116.82,116.84,303417.0,112.6657,113.0414,112.5308,112.5501,303417.0
2023-11-02 11:30:00,116.83,117.2,116.68,117.12,211932.0,112.5404,112.8969,112.396,112.8198,211932.0
2023-11-02 11:40:00,117.12,117.15,116.73,116.93,135326.0,112.8198,112.8487,112.4441,112.6368,135326.0
2023-11-02 11:50:00,116.94,117.2,116.88,117.17,147591.0,112.6464,112.8969,112.5886,112.868,147591.0
2023-11-02 12:00:00,117.17,117.21,117.06,117.14,148008.0,112.868,112.9065,112.762,112.8391,148008.0
2023-11-02 12:10:00,117.14,117.36,117.06,117.35,179951.0,112.8391,113.051,112.762,113.0414,179951.0
2023-11-02 12:20:00,117.35,117.73,117.19,117.23,392067.0,113.0414,113.4074,112.8872,112.9258,392067.0
2023-11-02 12:30:00,117.23,117.86,117.22,117.82,172865.0,112.9258,113.5326,112.9161,113.4941,172865.0
2023-11-02 12:40:00,117.82,117.88,117.56,117.84,207225.0,113.4941,113.5519,113.2436,113.5134,207225.0
2023-11-02 12:50:00,117.85,117.86,117.41,117.78,176259.0,113.523,113.5326,113.0992,113.4556,176259.0
2023-11-02 13:00:00,117.78,118.09,117.73,117.8,198470.0,113.4556,113.7542,113.4074,113.4748,198470.0
2023-11-02 13:10:00,117.79,117.85,117.57,117.63,126822.0,113.4652,113.523,113.2533,113.3111,126822.0
2023-11-02 13:20:00,117.61,117.67,117.01,117.05,136905.0,113.2918,113.3496,112.7138,112.7524,136905.0
2023-11-02 13:30:00,117.06,117.08,116.77,116.84,209552.0,112.762,112.7813,112.4827,112.5501,209552.0
2023-11-02 13:40:00,116.83,116.92,116.51,116.87,193251.0,112.5404,112.6271,112.2322,112.579,193251.0
2023-11-02 13:50:00,116.86,117.1,116.81,117.09,191560.0,112.5693,112.8005,112.5212,112.7909,191560.0
2023-11-02 14:00:00,117.08,117.11,116.82,116.88,169449.0,112.7813,112.8102,112.5308,112.5886,169449.0
2023-11-02 14:10:00,116.88,117.01,116.65,116.71,146603.0,112.5886,112.7138,112.3671,112.4249,146603.0
2023-11-02 14:20:00,116.7,116.76,116.63,116.68,140078.0,112.4152,112.473,112.3478,112.396,140078.0
2023-11-02 14:30:00,116.69,116.81,116.64,116.67,175333.0,112.4056,112.5212,112.3574,112.3863,175333.0
2023-11-02 14:40:00,116.69,117.06,116.68,116.92,185470.0,112.4056,112.762,112.396,112.6271,185470.0
2023-11-02 14:50:00,116.92,117.14,116.88,117.04,217026.0,112.6271,112.8391,112.5886,112.7427,217026.0
2023-11-02 15:00:00,117.04,117.9,116.97,117.9,255717.0,112.7427,113.5712,112.6753,113.5712,255717.0
2023-11-02 15:10:00,117.89,118.0,117.47,117.6,310922.0,113.5615,113.6675,113.157,113.2822,310922.0
2023-11-02 15:20:00,117.61,117.72,117.37,117.38,253464.0,113.2918,113.3978,113.0606,113.0703,253464.0
2023-11-02 15:30:00,117.38,117.58,117.31,117.35,265501.0,113.0703,113.2629,113.0028,113.0414,265501.0
2023-11-02 15:40:00,117.37,117.54,117.27,117.39,389026.0,113.0606,113.2244,112.9643,113.0799,389026.0
2023-11-02 15:50:00,117.4,117.66,117.25,117.28,1356613.0,113.0895,113.34,112.945,112.9739,1356613.0
2023-11-03 09:30:00,117.95,119.07,117.36,118.75,354651.0,113.6193,114.6982,113.051,114.39,354651.0
2023-11-03 09:40:00,118.74,119.54,118.68,119.22,208970.0,114.3803,115.1509,114.3225,114.8427,208970.0
2023-11-03 09:50:00,119.21,120.1,118.85,119.57,349752.0,114.8331,115.6904,114.4863,115.1798,349752.0
2023-11-03 10:00:00,119.63,119.82,118.19,118.27,183421.0,115.2376,115.4207,113.8505,113.9276,183421.0
2023-11-03 10:10:00,118.27,118.38,117.82,117.86,209297.0,113.9276,114.0335,113.4941,113.5326,209297.0
2023-11-03 10:20:00,117.83,117.96,117.44,117.51,186494.0,113.5037,113.629,113.1281,113.1955,186494.0
2023-11-03 10:30:00,117.55,117.88,117.51,117.69,224012.0,113.234,113.5519,113.1955,113.3689,224012.0
2023-11-03 10:40:00,117.69,118.0,117.64,117.98,140598.0,113.3689,113.6675,113.3207,113.6482,140598.0
2023-11-03 10:50:00,117.98,118.02,117.53,118.02,175139.0,113.6482,113.6868,113.2147,113.6868,175139.0
2023-11-03 11:00:00,118.06,118.07,117.73,117.82,127401.0,113.7253,113.7349,113.4074,113.4941,127401.0
2023-11-03 11:10:00,117.82,117.93,117.62,117.84,72244.0,113.4941,113.6001,113.3014,113.5134,72244.0
2023-11-03 11:20:00,117.88,118.0,117.66,117.71,156933.0,113.5519,113.6675,113.34,113.3881,156933.0
2023-11-03 11:30:00,117.73,118.04,117.66,117.95,132923.0,113.4074,113.706,113.34,113.6193,132923.0
2023-11-03 11:40:00,117.94,118.12,117.88,118.11,162263.0,113.6097,113.7831,113.5519,113.7735,162263.0
2023-11-03 11:50:00,118.1,118.47,118.07,118.37,157901.0,113.7638,114.1202,113.7349,114.0239,157901.0
2023-11-03 12:00:00,118.35,118.82,118.32,118.78,112494.0,114.0046,114.4574,113.9757,114.4189,112494.0
2023-11-03 12:10:00,118.85,119.1,118.84,119.02,97853.0,114.4863,114.7271,114.4766,114.65,97853.0
2023-11-03 12:20:00,118.99,119.37,118.87,119.36,81580.0,114.6211,114.9872,114.5055,114.9776,81580.0
2023-11-03 12:30:00,119.36,119.53,119.34,119.51,88683.0,114.9776,115.1413,114.9583,115.1221,88683.0
2023-11-03 12:40:00,119.51,119.69,119.44,119.59,190827.0,115.1221,115.2954,115.0546,115.1991,190827.0
2023-11-03 12:50:00,119.58,119.59,119.29,119.54,78612.0,115.1895,115.1991,114.9101,115.1509,78612.0
2023-11-03 13:00:00,119.55,119.64,119.43,119.52,67128.0,115.1606,115.2473,115.045,115.1317,67128.0
2023-11-03 13:10:00,119.54,119.71,119.42,119.57,88521.0,115.1509,115.3147,115.0354,115.1798,88521.0
2023-11-03 13:20:00,119.56,119.6,119.12,119.31,75976.0,115.1702,115.2087,114.7464,114.9294,75976.0
2023-11-03 13:30:00,119.32,119.59,119.2,119.47,72954.0,114.939,115.1991,114.8234,115.0835,72954.0
2023-11-03 13:40:00,119.46,119.53,119.26,119.42,65223.0,115.0739,115.1413,114.8812,115.0354,65223.0
2023-11-03 13:50:00,119.43,119.72,119.39,119.61,84198.0,115.045,115.3243,115.0065,115.2184,84198.0
2023-11-03 14:00:00,119.6,119.61,119.25,119.43,103764.0,115.2087,115.2184,114.8716,115.045,103764.0
2023-11-03 14:10:00,119.44,119.46,119.12,119.24,127787.0,115.0546,115.0739,114.7464,114.862,127787.0
2023-11-03 14:20:00,119.3,119.45,119.14,119.45,72571.0,114.9198,115.0643,114.7656,115.0643,72571.0
2023-11-03 14:30:00,119.45,119.62,119.39,119.48,85037.0,115.0643,115.228,115.0065,115.0932,85037.0
2023-11-03 14:40:00,119.49,119.55,119.38,119.5,70200.0,115.1028,115.1606,114.9968,115.1124,70200.0
2023-11-03 14:50:00,119.51,119.71,119.49,119.66,117682.0,115.1221,115.3147,115.1028,115.2665,117682.0
2023-11-03 15:00:00,119.66,119.96,119.66,119.79,150511.0,115.2665,115.5555,115.2665,115.3918,150511.0
2023-11-03 15:10:00,119.8,119.86,119.62,119.73,151021.0,115.4014,115.4592,115.228,115.334,151021.0
2023-11-03 15:20:00,119.73,119.77,119.45,119.5,118353.0,115.334,115.3725,115.0643,115.1124,118353.0
2023-11-03 15:30:00,119.5,119.5,119.18,119.19,156802.0,115.1124,115.1124,114.8042,114.8138,156802.0
2023-11-03 15:40:00,119.2,119.58,119.15,119.52,271973.0,114.8234,115.1895,114.7753,115.1317,271973.0
2023-11-03 15:50:00,119.51,119.68,119.2,119.5,606564.0,115.1221,115.2858,114.8234,115.1124,606564.0
2023-11-06 09:30:00,119.79,120.56,119.79,120.0,299252.0,115.3918,116.1335,115.3918,115.5941,299252.0
2023-11-06 09:40:00,120.0,120.35,119.46,119.65,144564.0,115.5941,115.9312,115.0739,115.2569,144564.0
2023-11-06 09:50:00,119.67,119.94,119.41,119.9,117492.0,115.2762,115.5363,115.0257,115.4977,117492.0
2023-11-06 10:00:00,119.92,120.24,119.63,119.96,107494.0,115.517,115.8252,115.2376,115.5555,107494.0
2023-11-06 10:10:00,119.94,120.23,119.72,120.12,70381.0,115.5363,115.8156,115.3243,115.7097,70381.0
2023-11-06 10:20:00,120.09,120.36,120.03,120.29,98287.0,115.6808,115.9408,115.623,115.8734,98287.0
2023-11-06 10:30:00,120.31,120.31,119.57,119.92,168118.0,115.8927,115.8927,115.1798,115.517,168118.0
2023-11-06 10:40:00,119.93,120.14,119.44,119.47,107629.0,115.5266,115.7289,115.0546,115.0835,107629.0
2023-11-06 10:50:00,119.48,119.77,119.43,119.69,114733.0,115.0932,115.3725,115.045,115.2954,114733.0
2023-11-06 11:00:00,119.7,119.82,119.58,119.77,44808.0,115.3051,115.4207,115.1895,115.3725,44808.0
2023-11-06 11:10:00,119.76,119.88,119.48,119.63,48386.0,115.3629,115.4785,115.0932,115.2376,48386.0
2023-11-06 11:20:00,119.64,119.69,119.42,119.57,44333.0,115.2473,115.2954,115.0354,115.1798,44333.0
2023-11-06 11:30:00,119.57,119.57,119.39,119.46,39447.0,115.1798,115.1798,115.0065,115.0739,39447.0
2023-11-06 11:40:00,119.48,119.5,119.19,119.25,59318.0,115.0932,115.1124,114.8138,114.8716,59318.0
2023-11-06 11:50:00,119.26,119.63,119.19,119.63,97286.0,114.8812,115.2376,114.8138,115.2376,97286.0
2023-11-06 12:00:00,119.62,119.64,119.15,119.2,40740.0,115.228,115.2473,114.7753,114.8234,40740.0
2023-11-06 12:10:00,119.18,119.39,119.07,119.16,135203.0,114.8042,115.0065,114.6982,114.7849,135203.0
2023-11-06 12:20:00,119.17,119.29,118.92,119.26,79747.0,114.7945,114.9101,114.5537,114.8812,79747.0
2023-11-06 12:30:00,119.26,119.42,119.15,119.23,48360.0,114.8812,115.0354,114.7753,114.8523,48360.0
2023-11-06 12:40:00,119.23,119.38,119.19,119.26,45846.0,114.8523,114.9968,114.8138,114.8812,45846.0
2023-11-06 12:50:00,119.26,119.37,119.11,119.36,42613.0,114.8812,114.9872,114.7367,114.9776,42613.0
2023-11-06 13:00:00,119.36,119.41,119.07,119.19,66352.0,114.9776,115.0257,114.6982,114.8138,66352.0
2023-11-06 13:10:00,119.2,119.23,118.72,118.8,74893.0,114.8234,114.8523,114.3611,114.4381,74893.0
2023-11-06 13:20:00,118.8,118.92,118.64,118.83,84015.0,114.4381,114.5537,114.284,114.467,84015.0
2023-11-06 13:30:00,118.81,119.07,118.76,119.03,57457.0,114.4478,114.6982,114.3996,114.6597,57457.0
2023-11-06 13:40:00,119.05,119.07,118.55,118.55,47001.0,114.6789,114.6982,114.1973,114.1973,47001.0
2023-11-06 13:50:00,118.57,118.63,118.38,118.52,77893.0,114.2166,114.2744,114.0335,114.1684,77893.0
2023-11-06 14:00:00,118.52,118.64,118.41,118.59,105511.0,114.1684,114.284,114.0624,114.2358,105511.0
2023-11-06 14:10:00,118.57,118.85,118.51,118.81,57753.0,114.2166,114.4863,114.1588,114.4478,57753.0
2023-11-06 14:20:00,118.8,118.97,118.79,118.93,33957.0,114.4381,114.6019,114.4285,114.5633,33957.0
2023-11-06 14:30:00,118.94,119.14,118.85,119.12,86422.0,114.573,114.7656,114.4863,114.7464,86422.0
2023-11-06 14:40:00,119.15,119.44,119.12,119.39,63405.0,114.7753,115.0546,114.7464,115.0065,63405.0
2023-11-06 14:50:00,119.4,119.59,119.39,119.49,102849.0,115.0161,115.1991,115.0065,115.1028,102849.0
2023-11-06 15:00:00,119.51,119.64,119.45,119.52,64110.0,115.1221,115.2473,115.0643,115.1317,64110.0
2023-11-06 15:10:00,119.53,119.72,119.49,119.62,101231.0,115.1413,115.3243,115.1028,115.228,101231.0
2023-11-06 15:20:00,119.59,119.59,119.43,119.55,73515.0,115.1991,115.1991,115.045,115.1606,73515.0
2023-11-06 15:30:00,119.56,119.73,119.48,119.71,60972.0,115.1702,115.334,115.0932,115.3147,60972.0
2023-11-06 15:40:00,119.7,119.83,119.58,119.73,125887.0,115.3051,115.4303,115.1895,115.334,125887.0
2023-11-06 15:50:00,119.72,120.07,119.62,119.92,559795.0,115.3243,115.6615,115.228,115.517,559795.0
2023-11-07 09:30:00,119.85,120.05,119.4,119.46,201241.0,115.4496,115.6422,115.0161,115.0739,201241.0
2023-11-07 09:40:00,119.48,119.84,119.17,119.25,124481.0,115.0932,115.4399,114.7945,114.8716,124481.0
2023-11-07 09:50:00,119.26,119.87,119.21,119.85,71810.0,114.8812,115.4688,114.8331,115.4496,71810.0
2023-11-07 10:00:00,119.84,119.98,119.61,119.68,211873.0,115.4399,115.5748,115.2184,115.2858,211873.0
2023-11-07 10:10:00,119.68,119.88,119.59,119.76,116956.0,115.2858,115.4785,115.1991,115.3629,116956.0
2023-11-07 10:20:00,119.81,120.35,119.72,120.34,145907.0,115.411,115.9312,115.3243,115.9216,145907.0
2023-11-07 10:30:00,120.3,120.81,120.25,120.78,103277.0,115.883,116.3743,115.8349,116.3454,103277.0
2023-11-07 10:40:00,120.76,120.89,120.58,120.72,109830.0,116.3262,116.4514,116.1528,116.2876,109830.0
2023-11-07 10:50:00,120.7,120.86,120.62,120.77,133593.0,116.2684,116.4225,116.1913,116.3358,133593.0
2023-11-07 11:00:00,120.76,120.92,120.68,120.75,73685.0,116.3262,116.4803,116.2491,116.3165,73685.0
2023-11-07 11:10:00,120.75,120.9,120.63,120.64,65101.0,116.3165,116.461,116.2009,116.2106,65101.0
2023-11-07 11:20:00,120.63,120.82,120.56,120.72,60830.0,116.2009,116.384,116.1335,116.2876,60830.0
2023-11-07 11:30:00,120.72,120.75,120.46,120.49,87663.0,116.2876,116.3165,116.0372,116.0661,87663.0
2023-11-07 11:40:00,120.49,120.56,119.87,119.97,67033.0,116.0661,116.1335,115.4688,115.5652,67033.0
2023-11-07 11:50:00,119.98,120.09,119.82,119.98,95381.0,115.5748,115.6808,115.4207,115.5748,95381.0
2023-11-07 12:00:00,119.95,119.95,119.62,119.72,194161.0,115.5459,115.5459,115.228,115.3243,194161.0
2023-11-07 12:10:00,119.74,119.8,119.62,119.68,78462.0,115.3436,115.4014,115.228,115.2858,78462.0
2023-11-07 12:20:00,119.7,119.72,119.54,119.55,53379.0,115.3051,115.3243,115.1509,115.1606,53379.0
2023-11-07 12:30:00,119.54,119.78,119.4,119.74,61862.0,115.1509,115.3821,115.0161,115.3436,61862.0
2023-11-07 12:40:00,119.74,119.76,119.55,119.58,47281.0,115.3436,115.3629,115.1606,115.1895,47281.0
2023-11-07 12:50:00,119.58,119.64,119.49,119.63,63424.0,115.1895,115.2473,115.1028,115.2376,63424.0
2023-11-07 13:00:00,119.65,119.98,119.58,119.98,54101.0,115.2569,115.5748,115.1895,115.5748,54101.0
2023-11-07 13:10:00,119.99,120.07,119.95,120.07,47322.0,115.5844,115.6615,115.5459,115.6615,47322.0
2023-11-07 13:20:00,120.07,120.08,119.89,119.91,84672.0,115.6615,115.6711,115.4881,115.5074,84672.0
2023-11-07 13:30:00,119.91,120.07,119.88,120.06,58566.0,115.5074,115.6615,115.4785,115.6519,58566.0
2023-11-07 13:40:00,120.06,120.18,119.98,119.98,49125.0,115.6519,115.7675,115.5748,115.5748,49125.0
2023-11-07 13:50:00,119.97,120.18,119.97,120.1,59128.0,115.5652,115.7675,115.5652,115.6904,59128.0
2023-11-07 14:00:00,120.1,120.17,120.02,120.11,77687.0,115.6904,115.7578,115.6133,115.7,77687.0
2023-11-07 14:10:00,120.12,120.23,120.11,120.2,71795.0,115.7097,115.8156,115.7,115.7867,71795.0
2023-11-07 14:20:00,120.2,120.27,120.07,120.17,110141.0,115.7867,115.8541,115.6615,115.7578,110141.0
2023-11-07 14:30:00,120.18,120.58,120.17,120.46,63243.0,115.7675,116.1528,115.7578,116.0372,63243.0
2023-11-07 14:40:00,120.46,120.58,120.35,120.46,52242.0,116.0372,116.1528,115.9312,116.0372,52242.0
2023-11-07 14:50:00,120.46,120.58,120.4,120.58,59968.0,116.0372,116.1528,115.9794,116.1528,59968.0
2023-11-07 15:00:00,120.6,120.64,120.5,120.56,75599.0,116.172,116.2106,116.0757,116.1335,75599.0
2023-11-07 15:10:00,120.57,120.87,120.57,120.73,130787.0,116.1431,116.4321,116.1431,116.2973,130787.0
2023-11-07 15:20:00,120.73,121.08,120.67,120.71,214928.0,116.2973,116.6344,116.2395,116.278,214928.0
2023-11-07 15:30:00,120.73,121.01,120.71,120.94,140579.0,116.2973,116.567,116.278,116.4995,140579.0
2023-11-07 15:40:00,120.94,120.95,120.72,120.79,245008.0,116.4995,116.5092,116.2876,116.3551,245008.0
2023-11-07 15:50:00,120.78,120.86,120.43,120.7,762660.0,116.3454,116.4225,116.0083,116.2684,762660.0
2023-11-08 09:30:00,121.24,122.06,120.85,121.97,282494.0,116.7885,117.5784,116.4129,117.4917,282494.0
2023-11-08 09:40:00,121.96,121.96,121.06,121.17,155246.0,117.4821,117.4821,116.6151,116.7211,155246.0
2023-11-08 09:50:00,121.2,121.67,121.06,121.2,220716.0,116.75,117.2027,116.6151,116.75,220716.0
2023-11-08 10:00:00,121.21,121.21,120.66,121.01,118155.0,116.7596,116.7596,116.2298,116.567,118155.0
2023-11-08 10:10:00,121.0,121.05,120.63,120.84,140061.0,116.5573,116.6055,116.2009,116.4032,140061.0
2023-11-08 10:20:00,120.81,120.96,120.49,120.6,181374.0,116.3743,116.5188,116.0661,116.172,181374.0
2023-11-08 10:30:00,120.59,120.9,120.23,120.31,83137.0,116.1624,116.461,115.8156,115.8927,83137.0
2023-11-08 10:40:00,120.3,120.42,120.13,120.19,146132.0,115.883,115.9986,115.7193,115.7771,146132.0
2023-11-08 10:50:00,120.17,120.2,119.89,120.05,188648.0,115.7578,115.7867,115.4881,115.6422,188648.0
2023-11-08 11:00:00,120.03,120.08,119.64,119.64,71622.0,115.623,115.6711,115.2473,115.2473,71622.0
2023-11-08 11:10:00,119.62,120.06,119.59,120.02,127362.0,115.228,115.6519,115.1991,115.6133,127362.0
2023-11-08 11:20:00,120.03,120.05,119.7,119.87,137461.0,115.623,115.6422,115.3051,115.4688,137461.0
2023-11-08 11:30:00,119.87,120.4,119.84,120.08,83410.0,115.4688,115.9794,115.4399,115.6711,83410.0
2023-11-08 11:40:00,120.07,120.25,119.9,120.11,91968.0,115.6615,115.8349,115.4977,115.7,91968.0
2023-11-08 11:50:00,120.12,120.12,119.8,119.84,46908.0,115.7097,115.7097,115.4014,115.4399,46908.0
2023-11-08 12:00:00,119.84,119.87,119.34,119.49,62683.0,115.4399,115.4688,114.9583,115.1028,62683.0
2023-11-08 12:10:00,119.5,119.64,119.43,119.56,53522.0,115.1124,115.2473,115.045,115.1702,53522.0
2023-11-08 12:20:00,119.56,119.62,119.47,119.55,72516.0,115.1702,115.228,115.0835,115.1606,72516.0
2023-11-08 12:30:00,119.54,119.54,119.31,119.53,52441.0,115.1509,115.1509,114.9294,115.1413,52441.0
2023-11-08 12:40:00,119.48,119.49,119.26,119.34,52807.0,115.0932,115.1028,114.8812,114.9583,52807.0
2023-11-08 12:50:00,119.33,119.45,119.3,119.38,47992.0,114.9487,115.0643,114.9198,114.9968,47992.0
2023-11-08 13:00:00,119.38,119.69,119.28,119.56,58773.0,114.9968,115.2954,114.9005,115.1702,58773.0
2023-11-08 13:10:00,119.56,119.61,119.21,119.24,51613.0,115.1702,115.2184,114.8331,114.862,51613.0
2023-11-08 13:20:00,119.22,119.52,119.15,119.5,34773.0,114.8427,115.1317,114.7753,115.1124,34773.0
2023-11-08 13:30:00,119.5,119.58,119.42,119.45,30370.0,115.1124,115.1895,115.0354,115.0643,30370.0
2023-11-08 13:40:00,119.47,119.49,119.36,119.41,41700.0,115.0835,115.1028,114.9776,115.0257,41700.0
2023-11-08 13:50:00,119.43,119.45,119.34,119.4,30000.0,115.045,115.0643,114.9583,115.0161,30000.0
2023-11-08 14:00:00,119.39,119.52,119.38,119.47,59240.0,115.0065,115.1317,114.9968,115.0835,59240.0
2023-11-08 14:10:00,119.46,119.49,119.32,119.39,35084.0,115.0739,115.1028,114.939,115.0065,35084.0
2023-11-08 14:20:00,119.38,119.43,119.33,119.37,34484.0,114.9968,115.045,114.9487,114.9872,34484.0
2023-11-08 14:30:00,119.37,119.6,119.34,119.6,39146.0,114.9872,115.2087,114.9583,115.2087,39146.0
2023-11-08 14:40:00,119.66,119.76,119.55,119.61,38087.0,115.2665,115.3629,115.1606,115.2184,38087.0
2023-11-08 14:50:00,119.6,119.65,119.41,119.47,43497.0,115.2087,115.2569,115.0257,115.0835,43497.0
2023-11-08 15:00:00,119.47,119.65,119.39,119.59,56232.0,115.0835,115.2569,115.0065,115.1991,56232.0
2023-11-08 15:10:00,119.6,119.71,119.56,119.69,65804.0,115.2087,115.3147,115.1702,115.2954,65804.0
2023-11-08 15:20:00,119.72,119.84,119.69,119.82,53927.0,115.3243,115.4399,115.2954,115.4207,53927.0
2023-11-08 15:30:00,119.82,119.91,119.73,119.84,122893.0,115.4207,115.5074,115.334,115.4399,122893.0
2023-11-08 15:40:00,119.84,120.08,119.83,119.83,133591.0,115.4399,115.6711,115.4303,115.4303,133591.0
2023-11-08 15:50:00,119.83,120.13,119.73,120.06,424032.0,115.4303,115.7193,115.334,115.6519,424032.0
2023-11-09 09:30:00,121.12,121.66,120.89,121.29,312783.0,116.6729,117.1931,116.4514,116.8367,312783.0
2023-11-09 09:40:00,121.28,121.87,121.28,121.42,113836.0,116.8271,117.3954,116.8271,116.9619,113836.0
2023-11-09 09:50:00,121.42,122.21,121.35,122.11,194875.0,116.9619,117.7229,116.8945,117.6266,194875.0
2023-11-09 10:00:00,122.14,122.21,121.16,121.54,122205.0,117.6555,117.7229,116.7115,117.0775,122205.0
2023-11-09 10:10:00,121.55,121.86,121.41,121.66,68505.0,117.0871,117.3858,116.9523,117.1931,68505.0
2023-11-09 10:20:00,121.65,121.89,121.51,121.67,127162.0,117.1835,117.4147,117.0486,117.2027,127162.0
2023-11-09 10:30:00,121.69,121.92,121.37,121.72,147354.0,117.222,117.4436,116.9138,117.2509,147354.0
2023-11-09 10:40:00,121.71,121.84,121.49,121.73,193108.0,117.2413,117.3665,117.0294,117.2605,193108.0
2023-11-09 10:50:00,121.73,121.98,121.73,121.92,70927.0,117.2605,117.5014,117.2605,117.4436,70927.0
2023-11-09 11:00:00,121.94,121.99,121.74,121.92,121906.0,117.4628,117.511,117.2702,117.4436,121906.0
2023-11-09 11:10:00,121.92,122.07,121.87,121.87,104824.0,117.4436,117.5881,117.3954,117.3954,104824.0
2023-11-09 11:20:00,121.87,121.99,121.77,121.82,49272.0,117.3954,117.511,117.2991,117.3472,49272.0
2023-11-09 11:30:00,121.85,121.92,121.74,121.88,45241.0,117.3761,117.4436,117.2702,117.405,45241.0
2023-11-09 11:40:00,121.88,122.17,121.73,122.16,64533.0,117.405,117.6844,117.2605,117.6748,64533.0
2023-11-09 11:50:00,122.15,122.43,122.14,122.37,119038.0,117.6651,117.9348,117.6555,117.877,119038.0
2023-11-09 12:00:00,122.33,122.4,122.23,122.31,55564.0,117.8385,117.9059,117.7422,117.8192,55564.0
2023-11-09 12:10:00,122.31,122.37,121.95,122.05,69230.0,117.8192,117.877,117.4725,117.5688,69230.0
2023-11-09 12:20:00,122.05,122.29,121.99,121.99,49962.0,117.5688,117.8,117.511,117.511,49962.0
2023-11-09 12:30:00,122.01,122.05,121.83,121.83,48994.0,117.5303,117.5688,117.3569,117.3569,48994.0
2023-11-09 12:40:00,121.84,122.03,121.83,121.99,28658.0,117.3665,117.5495,117.3569,117.511,28658.0
2023-11-09 12:50:00,121.98,122.17,121.93,122.09,46019.0,117.5014,117.6844,117.4532,117.6073,46019.0
2023-11-09 13:00:00,122.08,122.11,121.1,121.22,131685.0,117.5977,117.6266,116.6537,116.7693,131685.0
2023-11-09 13:10:00,121.23,121.85,121.2,121.58,132499.0,116.7789,117.3761,116.75,117.116,132499.0
2023-11-09 13:20:00,121.58,121.94,121.56,121.87,35082.0,117.116,117.4628,117.0968,117.3954,35082.0
2023-11-09 13:30:00,121.85,122.06,121.72,121.86,49505.0,117.3761,117.5784,117.2509,117.3858,49505.0
2023-11-09 13:40:00,121.86,121.87,121.53,121.63,49978.0,117.3858,117.3954,117.0679,117.1642,49978.0
2023-11-09 13:50:00,121.62,121.65,120.97,121.18,162044.0,117.1546,117.1835,116.5284,116.7307,162044.0
2023-11-09 14:00:00,121.16,121.16,120.63,121.01,91520.0,116.7115,116.7115,116.2009,116.567,91520.0
2023-11-09 14:10:00,120.98,121.02,120.7,120.72,71148.0,116.5381,116.5766,116.2684,116.2876,71148.0
2023-11-09 14:20:00,120.72,121.21,120.71,121.05,40001.0,116.2876,116.7596,116.278,116.6055,40001.0
2023-11-09 14:30:00,121.06,121.18,120.63,120.75,63306.0,116.6151,116.7307,116.2009,116.3165,63306.0
2023-11-09 14:40:00,120.77,120.87,120.48,120.82,74296.0,116.3358,116.4321,116.0564,116.384,74296.0
2023-11-09 14:50:00,120.82,120.82,120.35,120.4,96641.0,116.384,116.384,115.9312,115.9794,96641.0
2023-11-09 15:00:00,120.39,120.44,120.13,120.26,88765.0,115.9697,116.0179,115.7193,115.8445,88765.0
2023-11-09 15:10:00,120.26,120.41,120.1,120.34,177226.0,115.8445,115.989,115.6904,115.9216,177226.0
2023-11-09 15:20:00,120.33,120.4,120.16,120.21,82772.0,115.9119,115.9794,115.7482,115.7963,82772.0
2023-11-09 15:30:00,120.2,120.35,120.03,120.07,100991.0,115.7867,115.9312,115.623,115.6615,100991.0
2023-11-09 15:40:00,120.07,120.12,119.85,119.88,175008.0,115.6615,115.7097,115.4496,115.4785,175008.0
2023-11-09 15:50:00,119.89,120.24,119.89,120.1,517982.0,115.4881,115.8252,115.4881,115.6904,517982.0
2023-11-10 09:30:00,121.9,122.23,120.96,121.25,382753.0,117.4243,117.7422,116.5188,116.7982,382753.0
2023-11-10 09:40:00,121.26,122.24,121.25,122.1,195544.0,116.8078,117.7518,116.7982,117.617,195544.0
2023-11-10 09:50:00,122.11,122.38,121.9,121.98,149434.0,117.6266,117.8867,117.4243,117.5014,149434.0
2023-11-10 10:00:00,121.92,122.09,121.31,121.38,143500.0,117.4436,117.6073,116.856,116.9234,143500.0
2023-11-10 10:10:00,121.39,122.09,121.35,121.95,165887.0,116.933,117.6073,116.8945,117.4725,165887.0
2023-11-10 10:20:00,121.95,122.23,121.77,121.87,124788.0,117.4725,117.7422,117.2991,117.3954,124788.0
2023-11-10 10:30:00,121.87,122.09,121.8,121.94,127216.0,117.3954,117.6073,117.328,117.4628,127216.0
2023-11-10 10:40:00,121.92,122.15,121.91,121.96,71064.0,117.4436,117.6651,117.4339,117.4821,71064.0
2023-11-10 10:50:00,121.95,122.1,121.8,122.06,92625.0,117.4725,117.617,117.328,117.5784,92625.0
2023-11-10 11:00:00,122.05,122.7,122.03,122.7,174401.0,117.5688,118.1949,117.5495,118.1949,174401.0
2023-11-10 11:10:00,122.7,122.93,122.7,122.87,189385.0,118.1949,118.4165,118.1949,118.3587,189385.0
2023-11-10 11:20:00,122.89,122.93,122.79,122.81,128347.0,118.3779,118.4165,118.2816,118.3009,128347.0
2023-11-10 11:30:00,122.83,122.87,122.56,122.85,74130.0,118.3202,118.3587,118.0601,118.3394,74130.0
2023-11-10 11:40:00,122.85,123.11,122.78,123.03,168191.0,118.3394,118.5899,118.272,118.5128,168191.0
2023-11-10 11:50:00,123.04,123.14,122.84,123.07,119408.0,118.5224,118.6188,118.3298,118.5513,119408.0
2023-11-10 12:00:00,123.1,123.68,122.91,123.66,163425.0,118.5802,119.1389,118.3972,119.1197,163425.0
2023-11-10 12:10:00,123.67,123.96,123.63,123.79,225074.0,119.1293,119.4087,119.0908,119.2449,225074.0
2023-11-10 12:20:00,123.79,123.94,123.65,123.68,118774.0,119.2449,119.3894,119.11,119.1389,118774.0
2023-11-10 12:30:00,123.7,124.21,123.65,124.11,157363.0,119.1582,119.6495,119.11,119.5532,157363.0
2023-11-10 12:40:00,124.11,124.2,123.83,123.97,144878.0,119.5532,119.6399,119.2834,119.4183,144878.0
2023-11-10 12:50:00,123.98,124.13,123.93,123.98,100676.0,119.4279,119.5724,119.3798,119.4279,100676.0
2023-11-10 13:00:00,123.97,124.13,123.89,124.05,43298.0,119.4183,119.5724,119.3412,119.4954,43298.0
2023-11-10 13:10:00,124.07,124.09,123.92,124.0,58130.0,119.5146,119.5339,119.3701,119.4472,58130.0
2023-11-10 13:20:00,124.0,124.31,124.0,124.24,69455.0,119.4472,119.7458,119.4472,119.6784,69455.0
2023-11-10 13:30:00,124.24,124.69,124.24,124.69,86938.0,119.6784,120.1119,119.6784,120.1119,86938.0
2023-11-10 13:40:00,124.7,124.78,124.46,124.5,84039.0,120.1215,120.1986,119.8903,119.9288,84039.0
2023-11-10 13:50:00,124.5,124.54,124.36,124.42,95528.0,119.9288,119.9674,119.794,119.8518,95528.0
2023-11-10 14:00:00,124.42,124.52,124.29,124.44,67367.0,119.8518,119.9481,119.7265,119.871,67367.0
2023-11-10 14:10:00,124.45,124.63,124.44,124.47,70091.0,119.8807,120.0541,119.871,119.8999,70091.0
2023-11-10 14:20:00,124.48,124.57,124.37,124.44,66492.0,119.9096,119.9963,119.8036,119.871,66492.0
2023-11-10 14:30:00,124.45,124.51,124.32,124.48,118283.0,119.8807,119.9385,119.7554,119.9096,118283.0
2023-11-10 14:40:00,124.47,124.54,124.33,124.38,91622.0,119.8999,119.9674,119.7651,119.8132,91622.0
2023-11-10 14:50:00,124.38,124.57,124.38,124.5,86044.0,119.8132,119.9963,119.8132,119.9288,86044.0
2023-11-10 15:00:00,124.51,124.77,124.43,124.77,106785.0,119.9385,120.1889,119.8614,120.1889,106785.0
2023-11-10 15:10:00,124.76,124.81,124.55,124.76,113616.0,120.1793,120.2275,119.977,120.1793,113616.0
2023-11-10 15:20:00,124.75,124.75,124.51,124.51,142287.0,120.1697,120.1697,119.9385,119.9385,142287.0
2023-11-10 15:30:00,124.52,124.53,124.32,124.37,169088.0,119.9481,119.9577,119.7554,119.8036,169088.0
2023-11-10 15:40:00,124.38,124.48,124.24,124.26,220115.0,119.8132,119.9096,119.6784,119.6976,220115.0
2023-11-10 15:50:00,124.27,124.5,124.1,124.18,747560.0,119.7073,119.9288,119.5435,119.6206,747560.0
2023-11-13 09:30:00,123.96,124.15,123.39,123.75,309958.0,119.4087,119.5917,118.8596,119.2064,309958.0
2023-11-13 09:40:00,123.75,123.96,123.13,123.52,289254.0,119.2064,119.4087,118.6091,118.9848,289254.0
2023-11-13 09:50:00,123.59,123.74,123.26,123.28,227775.0,119.0522,119.1967,118.7344,118.7536,227775.0
2023-11-13 10:00:00,123.27,123.27,122.63,122.98,175963.0,118.744,118.744,118.1275,118.4646,175963.0
2023-11-13 10:10:00,122.97,123.46,122.76,123.27,87934.0,118.455,118.927,118.2527,118.744,87934.0
2023-11-13 10:20:00,123.25,123.3,122.9,123.03,81453.0,118.7247,118.7729,118.3876,118.5128,81453.0
2023-11-13 10:30:00,123.08,123.12,122.74,122.78,105859.0,118.561,118.5995,118.2335,118.272,105859.0
2023-11-13 10:40:00,122.78,123.07,122.65,122.79,130500.0,118.272,118.5513,118.1468,118.2816,130500.0
2023-11-13 10:50:00,122.78,123.18,122.75,123.07,164697.0,118.272,118.6573,118.2431,118.5513,164697.0
2023-11-13 11:00:00,123.08,123.32,123.07,123.16,68470.0,118.561,118.7922,118.5513,118.638,68470.0
2023-11-13 11:10:00,123.15,123.28,122.95,123.14,54061.0,118.6284,118.7536,118.4357,118.6188,54061.0
2023-11-13 11:20:00,123.13,123.52,123.05,123.51,211171.0,118.6091,118.9848,118.5321,118.9752,211171.0
2023-11-13 11:30:00,123.52,123.6,123.24,123.33,65405.0,118.9848,119.0619,118.7151,118.8018,65405.0
2023-11-13 11:40:00,123.3,123.63,123.29,123.61,60500.0,118.7729,119.0908,118.7633,119.0715,60500.0
2023-11-13 11:50:00,123.65,123.77,123.5,123.63,170723.0,119.11,119.2256,118.9656,119.0908,170723.0
2023-11-13 12:00:00,123.52,123.68,123.4,123.63,122801.0,118.9848,119.1389,118.8692,119.0908,122801.0
2023-11-13 12:10:00,123.61,123.76,123.42,123.7,138993.0,119.0715,119.216,118.8885,119.1582,138993.0
2023-11-13 12:20:00,123.69,124.06,123.67,124.02,121880.0,119.1486,119.505,119.1293,119.4665,121880.0
2023-11-13 12:30:00,124.03,124.07,123.62,123.77,57642.0,119.4761,119.5146,119.0811,119.2256,57642.0
2023-11-13 12:40:00,123.8,123.9,123.55,123.59,44882.0,119.2545,119.3509,119.0137,119.0522,44882.0
2023-11-13 12:50:00,123.59,123.79,123.42,123.42,259565.0,119.0522,119.2449,118.8885,118.8885,259565.0
2023-11-13 13:00:00,123.42,123.55,123.36,123.41,77287.0,118.8885,119.0137,118.8307,118.8789,77287.0
2023-11-13 13:10:00,123.41,123.87,123.41,123.79,68270.0,118.8789,119.322,118.8789,119.2449,68270.0
2023-11-13 13:20:00,123.8,123.89,123.66,123.66,46735.0,119.2545,119.3412,119.1197,119.1197,46735.0
2023-11-13 13:30:00,123.63,123.98,123.53,123.96,53731.0,119.0908,119.4279,118.9945,119.4087,53731.0
2023-11-13 13:40:00,123.98,124.53,123.92,124.49,124710.0,119.4279,119.9577,119.3701,119.9192,124710.0
2023-11-13 13:50:00,124.46,124.55,124.22,124.26,102879.0,119.8903,119.977,119.6591,119.6976,102879.0
2023-11-13 14:00:00,124.22,124.3,124.09,124.23,55112.0,119.6591,119.7362,119.5339,119.6687,55112.0
2023-11-13 14:10:00,124.22,124.33,124.13,124.22,49163.0,119.6591,119.7651,119.5724,119.6591,49163.0
2023-11-13 14:20:00,124.21,124.43,124.14,124.42,126563.0,119.6495,119.8614,119.5821,119.8518,126563.0
2023-11-13 14:30:00,124.42,124.45,124.18,124.39,74789.0,119.8518,119.8807,119.6206,119.8229,74789.0
2023-11-13 14:40:00,124.4,124.45,124.2,124.32,73625.0,119.8325,119.8807,119.6399,119.7554,73625.0
2023-11-13 14:50:00,124.32,124.32,124.06,124.25,60064.0,119.7554,119.7554,119.505,119.688,60064.0
2023-11-13 15:00:00,124.24,124.28,124.02,124.11,86712.0,119.6784,119.7169,119.4665,119.5532,86712.0
2023-11-13 15:10:00,124.11,124.24,124.09,124.21,63269.0,119.5532,119.6784,119.5339,119.6495,63269.0
2023-11-13 15:20:00,124.22,124.33,124.2,124.21,46781.0,119.6591,119.7651,119.6399,119.6495,46781.0
2023-11-13 15:30:00,124.22,124.34,124.17,124.22,122259.0,119.6591,119.7747,119.611,119.6591,122259.0
2023-11-13 15:40:00,124.21,124.25,124.02,124.16,172772.0,119.6495,119.688,119.4665,119.6013,172772.0
2023-11-13 15:50:00,124.18,124.22,123.84,123.85,290149.0,119.6206,119.6591,119.2931,119.3027,290149.0
2023-11-14 09:30:00,127.34,127.5,126.49,126.85,491048.0,122.6646,122.8187,121.8458,122.1926,491048.0
2023-11-14 09:40:00,126.84,127.1,126.33,126.34,473952.0,122.1829,122.4334,121.6916,121.7013,473952.0
2023-11-14 09:50:00,126.36,127.05,126.11,126.87,258090.0,121.7205,122.3852,121.4797,122.2118,258090.0
2023-11-14 10:00:00,126.87,127.15,126.42,126.44,284514.0,122.2118,122.4815,121.7783,121.7976,284514.0
2023-11-14 10:10:00,126.44,126.58,126.08,126.11,169298.0,121.7976,121.9325,121.4508,121.4797,169298.0
2023-11-14 10:20:00,126.17,127.23,126.17,127.15,148702.0,121.5375,122.5586,121.5375,122.4815,148702.0
2023-11-14 10:30:00,127.22,127.55,127.12,127.5,114437.0,122.549,122.8669,122.4526,122.8187,114437.0
2023-11-14 10:40:00,127.55,128.22,127.54,127.85,159609.0,122.8669,123.5123,122.8572,123.1558,159609.0
2023-11-14 10:50:00,127.85,127.87,127.61,127.66,119731.0,123.1558,123.1751,122.9246,122.9728,119731.0
2023-11-14 11:00:00,127.67,127.77,127.5,127.5,82236.0,122.9824,123.0788,122.8187,122.8187,82236.0
2023-11-14 11:10:00,127.49,127.67,127.4,127.52,183725.0,122.8091,122.9824,122.7224,122.838,183725.0
2023-11-14 11:20:00,127.5,127.77,127.47,127.71,107701.0,122.8187,123.0788,122.7898,123.021,107701.0
2023-11-14 11:30:00,127.69,127.73,127.29,127.4,212687.0,123.0017,123.0402,122.6164,122.7224,212687.0
2023-11-14 11:40:00,127.41,127.55,127.34,127.37,82887.0,122.732,122.8669,122.6646,122.6935,82887.0
2023-11-14 11:50:00,127.37,127.54,127.27,127.54,59452.0,122.6935,122.8572,122.5971,122.8572,59452.0
2023-11-14 12:00:00,127.54,127.61,127.33,127.54,56986.0,122.8572,122.9246,122.6549,122.8572,56986.0
2023-11-14 12:10:00,127.57,127.71,127.53,127.66,94868.0,122.8861,123.021,122.8476,122.9728,94868.0
2023-11-14 12:20:00,127.65,127.68,127.41,127.58,49664.0,122.9632,122.9921,122.732,122.8958,49664.0
2023-11-14 12:30:00,127.58,127.91,127.57,127.87,40919.0,122.8958,123.2136,122.8861,123.1751,40919.0
2023-11-14 12:40:00,127.89,127.95,127.65,127.72,68897.0,123.1944,123.2522,122.9632,123.0306,68897.0
2023-11-14 12:50:00,127.7,128.16,127.64,128.03,74198.0,123.0113,123.4545,122.9535,123.3292,74198.0
2023-11-14 13:00:00,128.05,128.05,127.24,127.38,152991.0,123.3485,123.3485,122.5682,122.7031,152991.0
2023-11-14 13:10:00,127.37,127.52,127.29,127.52,54269.0,122.6935,122.838,122.6164,122.838,54269.0
2023-11-14 13:20:00,127.52,127.6,127.41,127.59,36084.0,122.838,122.915,122.732,122.9054,36084.0
2023-11-14 13:30:00,127.6,127.76,127.52,127.62,49084.0,122.915,123.0691,122.838,122.9343,49084.0
2023-11-14 13:40:00,127.62,127.64,127.41,127.45,100934.0,122.9343,122.9535,122.732,122.7705,100934.0
2023-11-14 13:50:00,127.45,127.55,127.28,127.41,300729.0,122.7705,122.8669,122.6068,122.732,300729.0
2023-11-14 14:00:00,127.42,127.42,127.08,127.19,118050.0,122.7416,122.7416,122.4141,122.5201,118050.0
2023-11-14 14:10:00,127.2,127.22,126.88,126.93,114290.0,122.5297,122.549,122.2215,122.2696,114290.0
2023-11-14 14:20:00,126.92,126.94,126.77,126.89,71185.0,122.26,122.2792,122.1155,122.2311,71185.0
2023-11-14 14:30:00,126.9,126.97,126.78,126.86,125903.0,122.2407,122.3081,122.1251,122.2022,125903.0
2023-11-14 14:40:00,126.86,126.94,126.82,126.84,104302.0,122.2022,122.2792,122.1637,122.1829,104302.0
2023-11-14 14:50:00,126.85,127.0,126.75,126.88,133566.0,122.1926,122.337,122.0962,122.2215,133566.0
2023-11-14 15:00:00,126.9,127.13,126.87,127.12,124612.0,122.2407,122.4623,122.2118,122.4526,124612.0
2023-11-14 15:10:00,127.12,127.58,127.1,127.57,111880.0,122.4526,122.8958,122.4334,122.8861,111880.0
2023-11-14 15:20:00,127.56,127.59,127.26,127.52,119266.0,122.8765,122.9054,122.5875,122.838,119266.0
2023-11-14 15:30:00,127.52,127.58,127.39,127.55,157069.0,122.838,122.8958,122.7127,122.8669,157069.0
2023-11-14 15:40:00,127.54,127.62,127.34,127.38,152404.0,122.8572,122.9343,122.6646,122.7031,152404.0
2023-11-14 15:50:00,127.38,127.48,127.15,127.37,514708.0,122.7031,122.7994,122.4815,122.6935,514708.0
2023-11-15 09:30:00,128.2,128.81,127.56,128.77,319170.0,123.493,124.0806,122.8765,124.0421,319170.0
2023-11-15 09:40:00,128.74,128.86,128.39,128.39,199037.0,124.0132,124.1288,123.676,123.676,199037.0
2023-11-15 09:50:00,128.44,128.73,128.33,128.49,126389.0,123.7242,124.0035,123.6182,123.7723,126389.0
2023-11-15 10:00:00,128.49,128.84,128.37,128.81,150331.0,123.7723,124.1095,123.6567,124.0806,150331.0
2023-11-15 10:10:00,128.8,129.26,128.75,129.07,130042.0,124.071,124.5141,124.0228,124.331,130042.0
2023-11-15 10:20:00,129.06,129.53,128.95,129.14,89723.0,124.3214,124.7742,124.2154,124.3985,89723.0
2023-11-15 10:30:00,129.15,129.42,129.01,129.2,104907.0,124.4081,124.6682,124.2732,124.4563,104907.0
2023-11-15 10:40:00,129.21,129.73,129.18,129.62,147136.0,124.4659,124.9668,124.437,124.8608,147136.0
2023-11-15 10:50:00,129.62,129.7,129.39,129.53,84802.0,124.8608,124.9379,124.6393,124.7742,84802.0
2023-11-15 11:00:00,129.53,129.68,129.38,129.53,160841.0,124.7742,124.9186,124.6297,124.7742,160841.0
2023-11-15 11:10:00,129.53,129.63,129.25,129.38,81071.0,124.7742,124.8705,124.5044,124.6297,81071.0
2023-11-15 11:20:00,129.36,129.58,129.3,129.46,113832.0,124.6104,124.8223,124.5526,124.7067,113832.0
2023-11-15 11:30:00,129.45,129.5,129.05,129.12,100987.0,124.6971,124.7453,124.3118,124.3792,100987.0
2023-11-15 11:40:00,129.13,129.37,128.91,129.34,88711.0,124.3888,124.62,124.1769,124.5911,88711.0
2023-11-15 11:50:00,129.34,129.39,128.99,129.09,130471.0,124.5911,124.6393,124.254,124.3503,130471.0
2023-11-15 12:00:00,129.09,129.21,128.98,129.0,57534.0,124.3503,124.4659,124.2443,124.2636,57534.0
2023-11-15 12:10:00,129.0,129.02,128.86,128.86,89251.0,124.2636,124.2829,124.1288,124.1288,89251.0
2023-11-15 12:20:00,128.86,129.14,128.85,129.12,80091.0,124.1288,124.3985,124.1191,124.3792,80091.0
2023-11-15 12:30:00,129.12,129.43,129.02,129.39,85037.0,124.3792,124.6778,124.2829,124.6393,85037.0
2023-11-15 12:40:00,129.39,129.53,129.29,129.44,58224.0,124.6393,124.7742,124.543,124.6875,58224.0
2023-11-15 12:50:00,129.43,129.43,129.12,129.13,37725.0,124.6778,124.6778,124.3792,124.3888,37725.0
2023-11-15 13:00:00,129.13,129.13,128.84,128.85,75176.0,124.3888,124.3888,124.1095,124.1191,75176.0
2023-11-15 13:10:00,128.84,128.89,128.35,128.6,116438.0,124.1095,124.1577,123.6375,123.8783,116438.0
2023-11-15 13:20:00,128.6,128.88,128.59,128.87,49347.0,123.8783,124.148,123.8687,124.1384,49347.0
2023-11-15 13:30:00,128.87,129.07,128.83,129.02,64137.0,124.1384,124.331,124.0999,124.2829,64137.0
2023-11-15 13:40:00,129.01,129.06,128.9,128.9,35966.0,124.2732,124.3214,124.1673,124.1673,35966.0
2023-11-15 13:50:00,128.9,128.99,128.78,128.99,41139.0,124.1673,124.254,124.0517,124.254,41139.0
2023-11-15 14:00:00,129.0,129.14,129.0,129.04,44398.0,124.2636,124.3985,124.2636,124.3021,44398.0
2023-11-15 14:10:00,129.04,129.07,128.73,128.82,51122.0,124.3021,124.331,124.0035,124.0902,51122.0
2023-11-15 14:20:00,128.82,129.04,128.68,129.01,36722.0,124.0902,124.3021,123.9554,124.2732,36722.0
2023-11-15 14:30:00,129.02,129.18,128.97,129.09,43288.0,124.2829,124.437,124.2347,124.3503,43288.0
2023-11-15 14:40:00,129.1,129.16,128.83,128.89,72473.0,124.3599,124.4177,124.0999,124.1577,72473.0
2023-11-15 14:50:00,128.91,128.99,128.77,128.95,46685.0,124.1769,124.254,124.0421,124.2154,46685.0
2023-11-15 15:00:00,128.95,128.99,128.75,128.77,57669.0,124.2154,124.254,124.0228,124.0421,57669.0
2023-11-15 15:10:00,128.78,129.09,128.77,129.04,55971.0,124.0517,124.3503,124.0421,124.3021,55971.0
2023-11-15 15:20:00,129.03,129.05,128.74,128.83,65921.0,124.2925,124.3118,124.0132,124.0999,65921.0
2023-11-15 15:30:00,128.85,129.07,128.8,128.89,117987.0,124.1191,124.331,124.071,124.1577,117987.0
2023-11-15 15:40:00,128.91,128.93,128.63,128.64,131736.0,124.1769,124.1962,123.9072,123.9168,131736.0
2023-11-15 15:50:00,128.64,129.05,128.59,128.95,466962.0,123.9168,124.3118,123.8687,124.2154,466962.0
2023-11-16 09:30:00,129.09,129.97,128.93,129.5,275319.0,124.3503,125.198,124.1962,124.7453,275319.0
2023-11-16 09:40:00,129.48,129.52,129.02,129.43,90914.0,124.726,124.7645,124.2829,124.6778,90914.0
2023-11-16 09:50:00,129.4,129.51,128.72,128.77,150234.0,124.6489,124.7549,123.9939,124.0421,150234.0
2023-11-16 10:00:00,128.79,129.2,128.56,129.0,116946.0,124.0613,124.4563,123.8398,124.2636,116946.0
2023-11-16 10:10:00,128.94,129.11,128.57,128.58,136870.0,124.2058,124.3696,123.8494,123.859,136870.0
2023-11-16 10:20:00,128.59,128.94,128.51,128.83,97500.0,123.8687,124.2058,123.7916,124.0999,97500.0
2023-11-16 10:30:00,128.84,129.09,128.44,128.63,57910.0,124.1095,124.3503,123.7242,123.9072,57910.0
2023-11-16 10:40:00,128.61,128.93,128.5,128.86,59061.0,123.8879,124.1962,123.782,124.1288,59061.0
2023-11-16 10:50:00,128.87,128.87,128.53,128.81,61414.0,124.1384,124.1384,123.8109,124.0806,61414.0
2023-11-16 11:00:00,128.81,128.94,128.67,128.72,81442.0,124.0806,124.2058,123.9457,123.9939,81442.0
2023-11-16 11:10:00,128.73,128.87,128.48,128.52,94877.0,124.0035,124.1384,123.7627,123.8012,94877.0
2023-11-16 11:20:00,128.52,128.88,128.45,128.84,136020.0,123.8012,124.148,123.7338,124.1095,136020.0
2023-11-16 11:30:00,128.82,128.96,128.48,128.51,119132.0,124.0902,124.2251,123.7627,123.7916,119132.0
2023-11-16 11:40:00,128.5,128.54,128.31,128.43,81533.0,123.782,123.8205,123.5989,123.7145,81533.0
2023-11-16 11:50:00,128.44,128.62,128.34,128.49,132766.0,123.7242,123.8976,123.6278,123.7723,132766.0
2023-11-16 12:00:00,128.49,128.8,128.42,128.69,89090.0,123.7723,124.071,123.7049,123.965,89090.0
2023-11-16 12:10:00,128.7,128.77,128.62,128.65,87876.0,123.9746,124.0421,123.8976,123.9265,87876.0
2023-11-16 12:20:00,128.66,128.77,128.57,128.71,61581.0,123.9361,124.0421,123.8494,123.9843,61581.0
2023-11-16 12:30:00,128.73,129.2,128.73,129.15,59741.0,124.0035,124.4563,124.0035,124.4081,59741.0
2023-11-16 12:40:00,129.14,129.27,128.99,129.1,32855.0,124.3985,124.5237,124.254,124.3599,32855.0
2023-11-16 12:50:00,129.09,129.09,128.87,129.07,30173.0,124.3503,124.3503,124.1384,124.331,30173.0
2023-11-16 13:00:00,129.07,129.08,128.73,128.73,41627.0,124.331,124.3407,124.0035,124.0035,41627.0
2023-11-16 13:10:00,128.75,128.86,128.7,128.81,44697.0,124.0228,124.1288,123.9746,124.0806,44697.0
2023-11-16 13:20:00,128.78,128.96,128.68,128.87,46836.0,124.0517,124.2251,123.9554,124.1384,46836.0
2023-11-16 13:30:00,128.87,128.99,128.78,128.88,31537.0,124.1384,124.254,124.0517,124.148,31537.0
2023-11-16 13:40:00,128.84,128.89,128.55,128.71,65342.0,124.1095,124.1577,123.8301,123.9843,65342.0
2023-11-16 13:50:00,128.74,128.81,128.66,128.76,43006.0,124.0132,124.0806,123.9361,124.0324,43006.0
2023-11-16 14:00:00,128.76,128.84,128.7,128.81,53500.0,124.0324,124.1095,123.9746,124.0806,53500.0
2023-11-16 14:10:00,128.81,128.91,128.68,128.78,53457.0,124.0806,124.1769,123.9554,124.0517,53457.0
2023-11-16 14:20:00,128.8,128.81,128.57,128.6,61088.0,124.071,124.0806,123.8494,123.8783,61088.0
2023-11-16 14:30:00,128.59,128.69,128.51,128.56,66688.0,123.8687,123.965,123.7916,123.8398,66688.0
2023-11-16 14:40:00,128.56,128.89,128.55,128.86,65007.0,123.8398,124.1577,123.8301,124.1288,65007.0
2023-11-16 14:50:00,128.88,130.37,128.82,129.34,1653321.0,124.148,125.5833,124.0902,124.5911,1653321.0
2023-11-16 15:00:00,129.33,129.42,129.0,129.21,427820.0,124.5815,124.6682,124.2636,124.4659,427820.0
2023-11-16 15:10:00,129.22,129.44,129.09,129.33,216602.0,124.4755,124.6875,124.3503,124.5815,216602.0
2023-11-16 15:20:00,129.32,129.59,129.28,129.46,221131.0,124.5719,124.832,124.5333,124.7067,221131.0
2023-11-16 15:30:00,129.46,129.46,128.92,129.07,178764.0,124.7067,124.7067,124.1866,124.331,178764.0
2023-11-16 15:40:00,129.08,129.15,128.86,128.88,292061.0,124.3407,124.4081,124.1288,124.148,292061.0
2023-11-16 15:50:00,128.88,129.04,128.63,128.65,1043692.0,124.148,124.3021,123.9072,123.9265,1043692.0
2023-11-17 09:30:00,129.3,129.67,128.62,128.77,428377.0,124.5526,124.909,123.8976,124.0421,428377.0
2023-11-17 09:40:00,128.77,129.43,128.72,129.13,90608.0,124.0421,124.6778,123.9939,124.3888,90608.0
2023-11-17 09:50:00,129.12,129.75,128.97,129.7,96692.0,124.3792,124.9861,124.2347,124.9379,96692.0
2023-11-17 10:00:00,129.7,129.78,129.47,129.53,105973.0,124.9379,125.015,124.7164,124.7742,105973.0
2023-11-17 10:10:00,129.51,129.54,129.15,129.2,74646.0,124.7549,124.7838,124.4081,124.4563,74646.0
2023-11-17 10:20:00,129.22,129.34,129.13,129.19,71829.0,124.4755,124.5911,124.3888,124.4466,71829.0
2023-11-17 10:30:00,129.22,129.32,129.04,129.17,48357.0,124.4755,124.5719,124.3021,124.4274,48357.0
2023-11-17 10:40:00,129.2,129.2,128.92,128.98,44173.0,124.4563,124.4563,124.1866,124.2443,44173.0
2023-11-17 10:50:00,128.98,129.05,128.83,128.84,47121.0,124.2443,124.3118,124.0999,124.1095,47121.0
2023-11-17 11:00:00,128.81,128.81,128.42,128.74,74422.0,124.0806,124.0806,123.7049,124.0132,74422.0
2023-11-17 11:10:00,128.75,128.98,128.73,128.77,55943.0,124.0228,124.2443,124.0035,124.0421,55943.0
2023-11-17 11:20:00,128.78,128.91,128.65,128.7,38303.0,124.0517,124.1769,123.9265,123.9746,38303.0
2023-11-17 11:30:00,128.71,128.87,128.68,128.83,41610.0,123.9843,124.1384,123.9554,124.0999,41610.0
2023-11-17 11:40:00,128.81,128.96,128.77,128.91,40206.0,124.0806,124.2251,124.0421,124.1769,40206.0
2023-11-17 11:50:00,128.9,129.04,128.84,129.04,31519.0,124.1673,124.3021,124.1095,124.3021,31519.0
2023-11-17 12:00:00,129.03,129.15,128.93,129.0,39349.0,124.2925,124.4081,124.1962,124.2636,39349.0
2023-11-17 12:10:00,129.01,129.02,128.86,128.96,27061.0,124.2732,124.2829,124.1288,124.2251,27061.0
2023-11-17 12:20:00,128.96,129.0,128.83,128.98,61089.0,124.2251,124.2636,124.0999,124.2443,61089.0
2023-11-17 12:30:00,128.97,129.12,128.94,128.97,36602.0,124.2347,124.3792,124.2058,124.2347,36602.0
2023-11-17 12:40:00,128.97,129.05,128.92,128.99,86306.0,124.2347,124.3118,124.1866,124.254,86306.0
2023-11-17 12:50:00,128.97,129.14,128.97,129.13,40644.0,124.2347,124.3985,124.2347,124.3888,40644.0
2023-11-17 13:00:00,129.12,129.43,129.12,129.36,80479.0,124.3792,124.6778,124.3792,124.6104,80479.0
2023-11-17 13:10:00,129.35,129.41,129.27,129.29,54285.0,124.6008,124.6586,124.5237,124.543,54285.0
2023-11-17 13:20:00,129.31,129.36,129.06,129.06,59703.0,124.5622,124.6104,124.3214,124.3214,59703.0
2023-11-17 13:30:00,129.07,129.18,129.05,129.16,36292.0,124.331,124.437,124.3118,124.4177,36292.0
2023-11-17 13:40:00,129.18,129.26,129.11,129.16,30466.0,124.437,124.5141,124.3696,124.4177,30466.0
2023-11-17 13:50:00,129.14,129.26,129.03,129.25,31482.0,124.3985,124.5141,124.2925,124.5044,31482.0
2023-11-17 14:00:00,129.26,129.62,129.26,129.6,75436.0,124.5141,124.8608,124.5141,124.8416,75436.0
2023-11-17 14:10:00,129.6,129.63,129.38,129.44,49734.0,124.8416,124.8705,124.6297,124.6875,49734.0
2023-11-17 14:20:00,129.43,129.59,129.38,129.59,48712.0,124.6778,124.832,124.6297,124.832,48712.0
2023-11-17 14:30:00,129.58,129.77,129.56,129.7,60630.0,124.8223,125.0053,124.8031,124.9379,60630.0
2023-11-17 14:40:00,129.69,129.79,129.6,129.65,100919.0,124.9283,125.0246,124.8416,124.8897,100919.0
2023-11-17 14:50:00,129.64,129.68,129.5,129.65,53736.0,124.8801,124.9186,124.7453,124.8897,53736.0
2023-11-17 15:00:00,129.65,129.65,129.45,129.51,86196.0,124.8897,124.8897,124.6971,124.7549,86196.0
2023-11-17 15:10:00,129.51,129.57,129.41,129.51,109703.0,124.7549,124.8127,124.6586,124.7549,109703.0
2023-11-17 15:20:00,129.5,129.56,129.41,129.52,101947.0,124.7453,124.8031,124.6586,124.7645,101947.0
2023-11-17 15:30:00,129.51,129.52,129.02,129.06,164971.0,124.7549,124.7645,124.2829,124.3214,164971.0
2023-11-17 15:40:00,129.07,129.37,129.03,129.31,131429.0,124.331,124.62,124.2925,124.5622,131429.0
2023-11-17 15:50:00,129.29,129.48,129.24,129.48,455859.0,124.543,124.726,124.4948,124.726,455859.0
2023-11-20 09:30:00,129.28,129.86,129.21,129.74,213346.0,124.5333,125.092,124.4659,124.9764,213346.0
2023-11-20 09:40:00,129.77,129.84,129.26,129.4,81982.0,125.0053,125.0728,124.5141,124.6489,81982.0
2023-11-20 09:50:00,129.4,129.82,129.3,129.54,99399.0,124.6489,125.0535,124.5526,124.7838,99399.0
2023-11-20 10:00:00,129.55,129.62,129.43,129.57,68793.0,124.7934,124.8608,124.6778,124.8127,68793.0
2023-11-20 10:10:00,129.56,129.76,129.49,129.68,73583.0,124.8031,124.9957,124.7356,124.9186,73583.0
2023-11-20 10:20:00,129.68,129.68,129.23,129.49,52987.0,124.9186,124.9186,124.4852,124.7356,52987.0
2023-11-20 10:30:00,129.49,129.49,129.19,129.24,104950.0,124.7356,124.7356,124.4466,124.4948,104950.0
2023-11-20 10:40:00,129.21,129.5,129.18,129.44,55068.0,124.4659,124.7453,124.437,124.6875,55068.0
2023-11-20 10:50:00,129.43,129.59,129.35,129.52,61401.0,124.6778,124.832,124.6008,124.7645,61401.0
2023-11-20 11:00:00,129.53,129.68,129.51,129.55,56697.0,124.7742,124.9186,124.7549,124.7934,56697.0
2023-11-20 11:10:00,129.54,129.54,129.36,129.42,68855.0,124.7838,124.7838,124.6104,124.6682,68855.0
2023-11-20 11:20:00,129.42,129.58,129.37,129.57,48517.0,124.6682,124.8223,124.62,124.8127,48517.0
2023-11-20 11:30:00,129.57,129.62,129.45,129.6,29455.0,124.8127,124.8608,124.6971,124.8416,29455.0
2023-11-20 11:40:00,129.61,129.64,129.4,129.52,62874.0,124.8512,124.8801,124.6489,124.7645,62874.0
2023-11-20 11:50:00,129.53,129.57,129.4,129.4,28895.0,124.7742,124.8127,124.6489,124.6489,28895.0
2023-11-20 12:00:00,129.38,129.48,129.31,129.39,56465.0,124.6297,124.726,124.5622,124.6393,56465.0
2023-11-20 12:10:00,129.4,129.48,129.31,129.31,34673.0,124.6489,124.726,124.5622,124.5622,34673.0
2023-11-20 12:20:00,129.31,129.37,129.12,129.15,85669.0,124.5622,124.62,124.3792,124.4081,85669.0
2023-11-20 12:30:00,129.15,129.25,129.02,129.25,86415.0,124.4081,124.5044,124.2829,124.5044,86415.0
2023-11-20 12:40:00,129.25,129.25,129.1,129.13,35455.0,124.5044,124.5044,124.3599,124.3888,35455.0
2023-11-20 12:50:00,129.13,129.23,129.1,129.15,27789.0,124.3888,124.4852,124.3599,124.4081,27789.0
2023-11-20 13:00:00,129.15,129.62,129.11,129.51,300617.0,124.4081,124.8608,124.3696,124.7549,300617.0
2023-11-20 13:10:00,129.5,129.58,129.36,129.44,66255.0,124.7453,124.8223,124.6104,124.6875,66255.0
2023-11-20 13:20:00,129.47,129.79,129.46,129.72,105595.0,124.7164,125.0246,124.7067,124.9572,105595.0
2023-11-20 13:30:00,129.72,129.73,129.6,129.68,33368.0,124.9572,124.9668,124.8416,124.9186,33368.0
2023-11-20 13:40:00,129.69,129.84,129.67,129.75,232930.0,124.9283,125.0728,124.909,124.9861,232930.0
2023-11-20 13:50:00,129.76,130.01,129.69,129.96,87729.0,124.9957,125.2365,124.9283,125.1884,87729.0
2023-11-20 14:00:00,129.96,130.12,129.96,129.97,80233.0,125.1884,125.3425,125.1884,125.198,80233.0
2023-11-20 14:10:00,129.99,130.0,129.88,129.91,58076.0,125.2173,125.2269,125.1113,125.1402,58076.0
2023-11-20 14:20:00,129.92,129.95,129.73,129.79,103488.0,125.1498,125.1787,124.9668,125.0246,103488.0
2023-11-20 14:30:00,129.81,129.97,129.78,129.94,57301.0,125.0439,125.198,125.015,125.1691,57301.0
2023-11-20 14:40:00,129.96,129.98,129.83,129.85,66783.0,125.1884,125.2076,125.0631,125.0824,66783.0
2023-11-20 14:50:00,129.85,129.98,129.85,129.97,58412.0,125.0824,125.2076,125.0824,125.198,58412.0
2023-11-20 15:00:00,129.96,130.02,129.77,130.0,105442.0,125.1884,125.2462,125.0053,125.2269,105442.0
2023-11-20 15:10:00,130.01,130.09,129.97,130.09,98386.0,125.2365,125.3136,125.198,125.3136,98386.0
2023-11-20 15:20:00,130.09,130.1,129.78,129.88,111415.0,125.3136,125.3232,125.015,125.1113,111415.0
2023-11-20 15:30:00,129.87,129.91,129.76,129.88,115537.0,125.1017,125.1402,124.9957,125.1113,115537.0
2023-11-20 15:40:00,129.88,129.96,129.6,129.63,127927.0,125.1113,125.1884,124.8416,124.8705,127927.0
2023-11-20 15:50:00,129.62,129.7,129.41,129.5,426533.0,124.8608,124.9379,124.6586,124.7453,426533.0
2023-11-21 09:30:00,126.94,127.35,126.04,126.93,2118188.0,122.2792,122.6742,121.4123,122.2696,2118188.0
2023-11-21 09:40:00,126.98,127.47,125.75,125.82,423457.0,122.3178,122.7898,121.1329,121.2004,423457.0
2023-11-21 09:50:00,125.85,126.63,125.82,126.15,213098.0,121.2293,121.9806,121.2004,121.5183,213098.0
2023-11-21 10:00:00,126.15,126.74,126.05,126.23,222037.0,121.5183,122.0866,121.4219,121.5953,222037.0
2023-11-21 10:10:00,126.25,126.7,126.23,126.7,155694.0,121.6146,122.0481,121.5953,122.0481,155694.0
2023-11-21 10:20:00,126.73,126.74,125.79,126.05,186979.0,122.077,122.0866,121.1715,121.4219,186979.0
2023-11-21 10:30:00,126.06,126.35,125.86,126.2,156785.0,121.4316,121.7109,121.2389,121.5664,156785.0
2023-11-21 10:40:00,126.21,126.38,126.1,126.28,128537.0,121.5761,121.7398,121.4701,121.6435,128537.0
2023-11-21 10:50:00,126.29,126.46,126.12,126.4,239451.0,121.6531,121.8169,121.4894,121.7591,239451.0
2023-11-21 11:00:00,126.38,126.44,126.25,126.32,115885.0,121.7398,121.7976,121.6146,121.682,115885.0
2023-11-21 11:10:00,126.32,126.59,126.07,126.55,204623.0,121.682,121.9421,121.4412,121.9036,204623.0
2023-11-21 11:20:00,126.54,126.57,126.35,126.36,92108.0,121.8939,121.9228,121.7109,121.7205,92108.0
2023-11-21 11:30:00,126.37,126.56,126.34,126.34,161814.0,121.7302,121.9132,121.7013,121.7013,161814.0
2023-11-21 11:40:00,126.35,126.36,125.92,126.11,100763.0,121.7109,121.7205,121.2967,121.4797,100763.0
2023-11-21 11:50:00,126.11,126.4,126.04,126.12,239967.0,121.4797,121.7591,121.4123,121.4894,239967.0
2023-11-21 12:00:00,126.13,126.19,126.0,126.13,70583.0,121.499,121.5568,121.3738,121.499,70583.0
2023-11-21 12:10:00,126.12,126.3,125.9,126.17,94532.0,121.4894,121.6627,121.2774,121.5375,94532.0
2023-11-21 12:20:00,126.15,126.31,126.13,126.22,71943.0,121.5183,121.6724,121.499,121.5857,71943.0
2023-11-21 12:30:00,126.22,126.29,126.14,126.25,60263.0,121.5857,121.6531,121.5086,121.6146,60263.0
2023-11-21 12:40:00,126.26,126.34,126.15,126.3,77120.0,121.6242,121.7013,121.5183,121.6627,77120.0
2023-11-21 12:50:00,126.31,126.53,126.29,126.51,81900.0,121.6724,121.8843,121.6531,121.865,81900.0
2023-11-21 13:00:00,126.52,126.53,126.06,126.28,109248.0,121.8747,121.8843,121.4316,121.6435,109248.0
2023-11-21 13:10:00,126.3,126.31,126.05,126.12,171827.0,121.6627,121.6724,121.4219,121.4894,171827.0
2023-11-21 13:20:00,126.11,126.24,125.98,126.23,158570.0,121.4797,121.605,121.3545,121.5953,158570.0
2023-11-21 13:30:00,126.23,126.42,126.22,126.4,88563.0,121.5953,121.7783,121.5857,121.7591,88563.0
2023-11-21 13:40:00,126.39,126.51,126.35,126.46,83250.0,121.7494,121.865,121.7109,121.8169,83250.0
2023-11-21 13:50:00,126.44,126.65,126.43,126.54,75955.0,121.7976,121.9999,121.788,121.8939,75955.0
2023-11-21 14:00:00,126.54,126.61,126.33,126.39,68727.0,121.8939,121.9614,121.6916,121.7494,68727.0
2023-11-21 14:10:00,126.39,126.54,126.25,126.3,68117.0,121.7494,121.8939,121.6146,121.6627,68117.0
2023-11-21 14:20:00,126.29,126.43,126.22,126.42,56882.0,121.6531,121.788,121.5857,121.7783,56882.0
2023-11-21 14:30:00,126.45,126.51,126.37,126.46,43591.0,121.8072,121.865,121.7302,121.8169,43591.0
2023-11-21 14:40:00,126.48,126.59,126.41,126.52,64779.0,121.8361,121.9421,121.7687,121.8747,64779.0
2023-11-21 14:50:00,126.53,126.74,126.39,126.72,70476.0,121.8843,122.0866,121.7494,122.0673,70476.0
2023-11-21 15:00:00,126.74,126.79,126.51,126.55,71243.0,122.0866,122.1348,121.865,121.9036,71243.0
2023-11-21 15:10:00,126.55,126.64,126.44,126.54,110390.0,121.9036,121.9903,121.7976,121.8939,110390.0
2023-11-21 15:20:00,126.54,126.88,126.54,126.85,92013.0,121.8939,122.2215,121.8939,122.1926,92013.0
2023-11-21 15:30:00,126.86,126.97,126.73,126.92,99386.0,122.2022,122.3081,122.077,122.26,99386.0
2023-11-21 15:40:00,126.94,127.02,126.81,126.9,217740.0,122.2792,122.3563,122.154,122.2407,217740.0
2023-11-21 15:50:00,126.9,127.11,126.89,126.99,625230.0,122.2407,122.443,122.2311,122.3274,625230.0
2023-11-22 09:30:00,127.89,129.52,127.89,128.83,440455.0,123.1944,124.7645,123.1944,124.0999,440455.0
2023-11-22 09:40:00,128.88,129.07,128.45,128.75,128203.0,124.148,124.331,123.7338,124.0228,128203.0
2023-11-22 09:50:00,128.75,128.77,128.2,128.53,113146.0,124.0228,124.0421,123.493,123.8109,113146.0
2023-11-22 10:00:00,128.53,128.55,127.92,127.94,173259.0,123.8109,123.8301,123.2233,123.2425,173259.0
2023-11-22 10:10:00,127.93,128.26,127.76,127.82,95888.0,123.2329,123.5508,123.0691,123.1269,95888.0
2023-11-22 10:20:00,127.84,128.31,127.78,128.15,69583.0,123.1462,123.5989,123.0884,123.4448,69583.0
2023-11-22 10:30:00,128.11,128.29,128.0,128.08,38028.0,123.4063,123.5797,123.3003,123.3774,38028.0
2023-11-22 10:40:00,128.03,128.41,128.03,128.13,74686.0,123.3292,123.6953,123.3292,123.4256,74686.0
2023-11-22 10:50:00,128.14,128.25,127.82,128.13,54982.0,123.4352,123.5412,123.1269,123.4256,54982.0
2023-11-22 11:00:00,128.14,128.38,128.11,128.35,44101.0,123.4352,123.6664,123.4063,123.6375,44101.0
2023-11-22 11:10:00,128.34,128.45,128.24,128.28,46454.0,123.6278,123.7338,123.5315,123.57,46454.0
2023-11-22 11:20:00,128.29,128.35,128.13,128.24,71427.0,123.5797,123.6375,123.4256,123.5315,71427.0
2023-11-22 11:30:00,128.25,128.43,128.24,128.3,47371.0,123.5412,123.7145,123.5315,123.5893,47371.0
2023-11-22 11:40:00,128.32,128.38,128.24,128.3,83652.0,123.6086,123.6664,123.5315,123.5893,83652.0
2023-11-22 11:50:00,128.3,128.39,128.24,128.34,77197.0,123.5893,123.676,123.5315,123.6278,77197.0
2023-11-22 12:00:00,128.34,128.41,128.26,128.31,51873.0,123.6278,123.6953,123.5508,123.5989,51873.0
2023-11-22 12:10:00,128.31,128.35,128.06,128.17,60788.0,123.5989,123.6375,123.3581,123.4641,60788.0
2023-11-22 12:20:00,128.18,128.23,128.08,128.08,55727.0,123.4737,123.5219,123.3774,123.3774,55727.0
2023-11-22 12:30:00,128.08,128.17,127.96,128.04,39890.0,123.3774,123.4641,123.2618,123.3389,39890.0
2023-11-22 12:40:00,127.98,128.01,127.75,127.83,50601.0,123.2811,123.31,123.0595,123.1366,50601.0
2023-11-22 12:50:00,127.84,127.85,127.65,127.8,61829.0,123.1462,123.1558,122.9632,123.1077,61829.0
2023-11-22 13:00:00,127.82,127.91,127.74,127.74,63279.0,123.1269,123.2136,123.0499,123.0499,63279.0
2023-11-22 13:10:00,127.76,127.85,127.66,127.71,51679.0,123.0691,123.1558,122.9728,123.021,51679.0
2023-11-22 13:20:00,127.75,128.0,127.73,127.99,33596.0,123.0595,123.3003,123.0402,123.2907,33596.0
2023-11-22 13:30:00,128.0,128.02,127.86,127.94,55935.0,123.3003,123.3196,123.1655,123.2425,55935.0
2023-11-22 13:40:00,127.93,128.01,127.86,127.95,37087.0,123.2329,123.31,123.1655,123.2522,37087.0
2023-11-22 13:50:00,127.96,128.05,127.93,127.95,40051.0,123.2618,123.3485,123.2329,123.2522,40051.0
2023-11-22 14:00:00,127.97,128.12,127.97,128.07,39206.0,123.2714,123.4159,123.2714,123.3678,39206.0
2023-11-22 14:10:00,128.08,128.09,127.95,128.07,45915.0,123.3774,123.387,123.2522,123.3678,45915.0
2023-11-22 14:20:00,128.08,128.08,127.93,128.03,29051.0,123.3774,123.3774,123.2329,123.3292,29051.0
2023-11-22 14:30:00,128.03,128.03,127.22,127.24,54329.0,123.3292,123.3292,122.549,122.5682,54329.0
2023-11-22 14:40:00,127.23,127.5,127.16,127.44,28181.0,122.5586,122.8187,122.4912,122.7609,28181.0
2023-11-22 14:50:00,127.43,127.63,127.42,127.55,52978.0,122.7513,122.9439,122.7416,122.8669,52978.0
2023-11-22 15:00:00,127.53,127.68,127.49,127.57,52420.0,122.8476,122.9921,122.8091,122.8861,52420.0
2023-11-22 15:10:00,127.57,127.82,127.55,127.8,37597.0,122.8861,123.1269,122.8669,123.1077,37597.0
2023-11-22 15:20:00,127.82,127.82,127.48,127.64,55683.0,123.1269,123.1269,122.7994,122.9535,55683.0
2023-11-22 15:30:00,127.63,127.69,127.57,127.66,54840.0,122.9439,123.0017,122.8861,122.9728,54840.0
2023-11-22 15:40:00,127.66,127.74,127.48,127.59,100545.0,122.9728,123.0499,122.7994,122.9054,100545.0
2023-11-22 15:50:00,127.58,127.88,127.48,127.49,616772.0,122.8958,123.1847,122.7994,122.8091,616772.0
2023-11-24 09:30:00,128.08,128.23,127.56,127.97,284463.0,123.3774,123.5219,122.8765,123.2714,284463.0
2023-11-24 09:40:00,127.96,128.07,127.65,127.84,127347.0,123.2618,123.3678,122.9632,123.1462,127347.0
2023-11-24 09:50:00,127.84,128.1,127.77,127.77,97143.0,123.1462,123.3967,123.0788,123.0788,97143.0
2023-11-24 10:00:00,127.79,128.13,127.79,127.93,98765.0,123.098,123.4256,123.098,123.2329,98765.0
2023-11-24 10:10:00,127.93,127.99,127.74,127.88,58529.0,123.2329,123.2907,123.0499,123.1847,58529.0
2023-11-24 10:20:00,127.9,127.99,127.81,127.85,55572.0,123.204,123.2907,123.1173,123.1558,55572.0
2023-11-24 10:30:00,127.85,128.06,127.81,128.05,65358.0,123.1558,123.3581,123.1173,123.3485,65358.0
2023-11-24 10:40:00,128.06,128.13,127.94,128.09,77026.0,123.3581,123.4256,123.2425,123.387,77026.0
2023-11-24 10:50:00,128.09,128.09,127.89,128.09,57269.0,123.387,123.387,123.1944,123.387,57269.0
2023-11-24 11:00:00,128.09,128.16,128.0,128.09,72859.0,123.387,123.4545,123.3003,123.387,72859.0
2023-11-24 11:10:00,128.09,128.13,128.03,128.06,92421.0,123.387,123.4256,123.3292,123.3581,92421.0
2023-11-24 11:20:00,128.05,128.15,127.86,127.98,73708.0,123.3485,123.4448,123.1655,123.2811,73708.0
2023-11-24 11:30:00,127.99,128.08,127.92,127.94,76385.0,123.2907,123.3774,123.2233,123.2425,76385.0
2023-11-24 11:40:00,127.93,128.14,127.93,128.03,73350.0,123.2329,123.4352,123.2329,123.3292,73350.0
2023-11-24 11:50:00,128.03,128.14,128.02,128.04,71658.0,123.3292,123.4352,123.3196,123.3389,71658.0
2023-11-24 12:00:00,128.03,128.14,128.01,128.09,69249.0,123.3292,123.4352,123.31,123.387,69249.0
2023-11-24 12:10:00,128.08,128.12,128.05,128.09,61684.0,123.3774,123.4159,123.3485,123.387,61684.0
2023-11-24 12:20:00,128.11,128.12,127.97,127.99,76566.0,123.4063,123.4159,123.2714,123.2907,76566.0
2023-11-24 12:30:00,127.98,128.1,127.97,128.08,71026.0,123.2811,123.3967,123.2714,123.3774,71026.0
2023-11-24 12:40:00,128.09,128.1,127.9,127.98,118271.0,123.387,123.3967,123.204,123.2811,118271.0
2023-11-24 12:50:00,127.97,128.1,127.74,127.75,478685.0,123.2714,123.3967,123.0499,123.0595,478685.0
2023-11-27 09:30:00,127.43,127.45,126.79,127.2,172655.0,122.7513,122.7705,122.1348,122.5297,172655.0
2023-11-27 09:40:00,127.19,127.68,127.16,127.64,80333.0,122.5201,122.9921,122.4912,122.9535,80333.0
2023-11-27 09:50:00,127.63,127.73,127.46,127.66,102620.0,122.9439,123.0402,122.7802,122.9728,102620.0
2023-11-27 10:00:00,127.67,128.05,127.64,128.04,150624.0,122.9824,123.3485,122.9535,123.3389,150624.0
2023-11-27 10:10:00,128.02,128.04,127.67,127.76,89209.0,123.3196,123.3389,122.9824,123.0691,89209.0
2023-11-27 10:20:00,127.75,128.05,127.72,128.0,81078.0,123.0595,123.3485,123.0306,123.3003,81078.0
2023-11-27 10:30:00,128.01,128.01,127.86,127.95,108310.0,123.31,123.31,123.1655,123.2522,108310.0
2023-11-27 10:40:00,127.93,128.41,127.92,128.4,180316.0,123.2329,123.6953,123.2233,123.6856,180316.0
2023-11-27 10:50:00,128.39,128.44,128.22,128.26,144225.0,123.676,123.7242,123.5123,123.5508,144225.0
2023-11-27 11:00:00,128.25,128.25,127.96,128.15,68497.0,123.5412,123.5412,123.2618,123.4448,68497.0
2023-11-27 11:10:00,128.14,128.16,127.98,128.16,63333.0,123.4352,123.4545,123.2811,123.4545,63333.0
2023-11-27 11:20:00,128.16,128.38,128.16,128.34,80365.0,123.4545,123.6664,123.4545,123.6278,80365.0
2023-11-27 11:30:00,128.32,128.68,128.29,128.63,49726.0,123.6086,123.9554,123.5797,123.9072,49726.0
2023-11-27 11:40:00,128.67,128.79,128.54,128.56,107904.0,123.9457,124.0613,123.8205,123.8398,107904.0
2023-11-27 11:50:00,128.56,128.77,128.5,128.56,62882.0,123.8398,124.0421,123.782,123.8398,62882.0
2023-11-27 12:00:00,128.56,128.66,128.47,128.63,40052.0,123.8398,123.9361,123.7531,123.9072,40052.0
2023-11-27 12:10:00,128.64,128.7,128.55,128.58,101939.0,123.9168,123.9746,123.8301,123.859,101939.0
2023-11-27 12:20:00,128.58,128.69,128.52,128.67,52031.0,123.859,123.965,123.8012,123.9457,52031.0
2023-11-27 12:30:00,128.67,128.78,128.61,128.69,86401.0,123.9457,124.0517,123.8879,123.965,86401.0
2023-11-27 12:40:00,128.7,128.79,128.6,128.63,61681.0,123.9746,124.0613,123.8783,123.9072,61681.0
2023-11-27 12:50:00,128.62,128.71,128.6,128.62,45200.0,123.8976,123.9843,123.8783,123.8976,45200.0
2023-11-27 13:00:00,128.62,128.93,128.5,128.84,66633.0,123.8976,124.1962,123.782,124.1095,66633.0
2023-11-27 13:10:00,128.84,129.02,128.81,128.82,102161.0,124.1095,124.2829,124.0806,124.0902,102161.0
2023-11-27 13:20:00,128.81,128.83,128.58,128.75,62832.0,124.0806,124.0999,123.859,124.0228,62832.0
2023-11-27 13:30:00,128.75,128.84,128.7,128.72,80032.0,124.0228,124.1095,123.9746,123.9939,80032.0
2023-11-27 13:40:00,128.72,128.8,128.71,128.74,39337.0,123.9939,124.071,123.9843,124.0132,39337.0
2023-11-27 13:50:00,128.73,128.78,128.64,128.68,44202.0,124.0035,124.0517,123.9168,123.9554,44202.0
2023-11-27 14:00:00,128.68,128.76,128.58,128.6,54363.0,123.9554,124.0324,123.859,123.8783,54363.0
2023-11-27 14:10:00,128.61,128.7,128.52,128.56,72017.0,123.8879,123.9746,123.8012,123.8398,72017.0
2023-11-27 14:20:00,128.55,128.67,128.52,128.65,67207.0,123.8301,123.9457,123.8012,123.9265,67207.0
2023-11-27 14:30:00,128.65,128.71,128.53,128.54,48271.0,123.9265,123.9843,123.8109,123.8205,48271.0
2023-11-27 14:40:00,128.53,128.59,128.36,128.45,57010.0,123.8109,123.8687,123.6471,123.7338,57010.0
2023-11-27 14:50:00,128.46,128.52,128.31,128.51,84099.0,123.7434,123.8012,123.5989,123.7916,84099.0
2023-11-27 15:00:00,128.52,128.59,128.44,128.54,61753.0,123.8012,123.8687,123.7242,123.8205,61753.0
2023-11-27 15:10:00,128.55,128.89,128.54,128.69,175439.0,123.8301,124.1577,123.8205,123.965,175439.0
2023-11-27 15:20:00,128.71,128.81,128.64,128.69,88750.0,123.9843,124.0806,123.9168,123.965,88750.0
2023-11-27 15:30:00,128.7,128.76,128.62,128.66,114055.0,123.9746,124.0324,123.8976,123.9361,114055.0
2023-11-27 15:40:00,128.67,128.68,128.41,128.5,114253.0,123.9457,123.9554,123.6953,123.782,114253.0
2023-11-27 15:50:00,128.5,128.67,128.17,128.19,804051.0,123.782,123.9457,123.4641,123.4834,804051.0
2023-11-28 09:30:00,127.2,127.31,126.8,127.13,287504.0,122.5297,122.6357,122.1444,122.4623,287504.0
2023-11-28 09:40:00,127.11,127.13,126.54,126.62,108755.0,122.443,122.4623,121.8939,121.971,108755.0
2023-11-28 09:50:00,126.64,126.71,126.32,126.65,83871.0,121.9903,122.0577,121.682,121.9999,83871.0
2023-11-28 10:00:00,126.62,126.83,126.54,126.63,84193.0,121.971,122.1733,121.8939,121.9806,84193.0
2023-11-28 10:10:00,126.64,126.82,126.49,126.67,159354.0,121.9903,122.1637,121.8458,122.0192,159354.0
2023-11-28 10:20:00,126.67,126.85,126.6,126.8,89410.0,122.0192,122.1926,121.9517,122.1444,89410.0
2023-11-28 10:30:00,126.78,126.81,126.41,126.78,104297.0,122.1251,122.154,121.7687,122.1251,104297.0
2023-11-28 10:40:00,126.8,126.91,126.69,126.76,232193.0,122.1444,122.2504,122.0384,122.1059,232193.0
2023-11-28 10:50:00,126.76,126.79,126.46,126.7,185249.0,122.1059,122.1348,121.8169,122.0481,185249.0
2023-11-28 11:00:00,126.69,127.03,126.69,126.85,92553.0,122.0384,122.3659,122.0384,122.1926,92553.0
2023-11-28 11:10:00,126.84,127.02,126.74,126.97,53105.0,122.1829,122.3563,122.0866,122.3081,53105.0
2023-11-28 11:20:00,126.97,127.03,126.88,126.93,68175.0,122.3081,122.3659,122.2215,122.2696,68175.0
2023-11-28 11:30:00,126.92,127.22,126.89,127.16,140480.0,122.26,122.549,122.2311,122.4912,140480.0
2023-11-28 11:40:00,127.17,127.23,126.98,127.1,84847.0,122.5008,122.5586,122.3178,122.4334,84847.0
2023-11-28 11:50:00,127.11,127.14,126.93,126.99,64499.0,122.443,122.4719,122.2696,122.3274,64499.0
2023-11-28 12:00:00,127.0,127.0,126.78,126.83,69433.0,122.337,122.337,122.1251,122.1733,69433.0
2023-11-28 12:10:00,126.82,126.85,126.67,126.68,41279.0,122.1637,122.1926,122.0192,122.0288,41279.0
2023-11-28 12:20:00,126.68,126.73,126.62,126.69,34836.0,122.0288,122.077,121.971,122.0384,34836.0
2023-11-28 12:30:00,126.69,126.69,126.47,126.65,64500.0,122.0384,122.0384,121.8265,121.9999,64500.0
2023-11-28 12:40:00,126.65,126.65,126.37,126.39,43081.0,121.9999,121.9999,121.7302,121.7494,43081.0
2023-11-28 12:50:00,126.4,126.43,126.31,126.35,42643.0,121.7591,121.788,121.6724,121.7109,42643.0
2023-11-28 13:00:00,126.35,126.35,125.93,126.13,150328.0,121.7109,121.7109,121.3063,121.499,150328.0
2023-11-28 13:10:00,126.12,126.14,125.67,125.74,126750.0,121.4894,121.5086,121.0559,121.1233,126750.0
2023-11-28 13:20:00,125.75,125.98,125.75,125.93,139331.0,121.1329,121.3545,121.1329,121.3063,139331.0
2023-11-28 13:30:00,125.93,125.98,125.81,125.86,99926.0,121.3063,121.3545,121.1907,121.2389,99926.0
2023-11-28 13:40:00,125.88,126.01,125.82,125.89,143012.0,121.2582,121.3834,121.2004,121.2678,143012.0
2023-11-28 13:50:00,125.88,126.03,125.8,125.87,79618.0,121.2582,121.4027,121.1811,121.2485,79618.0
2023-11-28 14:00:00,125.86,125.89,125.75,125.81,61804.0,121.2389,121.2678,121.1329,121.1907,61804.0
2023-11-28 14:10:00,125.81,126.01,125.78,125.82,83857.0,121.1907,121.3834,121.1618,121.2004,83857.0
2023-11-28 14:20:00,125.82,126.04,125.82,125.95,60699.0,121.2004,121.4123,121.2004,121.3256,60699.0
2023-11-28 14:30:00,125.97,126.23,125.86,126.22,79136.0,121.3449,121.5953,121.2389,121.5857,79136.0
2023-11-28 14:40:00,126.23,126.34,126.18,126.23,49382.0,121.5953,121.7013,121.5472,121.5953,49382.0
2023-11-28 14:50:00,126.24,126.29,126.16,126.21,81934.0,121.605,121.6531,121.5279,121.5761,81934.0
2023-11-28 15:00:00,126.21,126.23,125.93,125.94,130254.0,121.5761,121.5953,121.3063,121.316,130254.0
2023-11-28 15:10:00,125.94,126.1,125.77,125.82,189878.0,121.316,121.4701,121.1522,121.2004,189878.0
2023-11-28 15:20:00,125.82,126.07,125.67,126.01,114849.0,121.2004,121.4412,121.0559,121.3834,114849.0
2023-11-28 15:30:00,126.01,126.16,125.99,126.14,195822.0,121.3834,121.5279,121.3641,121.5086,195822.0
2023-11-28 15:40:00,126.15,126.4,126.12,126.19,236230.0,121.5183,121.7591,121.4894,121.5568,236230.0
2023-11-28 15:50:00,126.18,126.61,126.0,126.57,816736.0,121.5472,121.9614,121.3738,121.9228,816736.0
2023-11-29 09:30:00,129.24,130.2,128.36,129.89,1023747.0,125.2734,126.204,124.4205,125.9035,1023747.0
2023-11-29 09:40:00,129.89,130.02,129.54,129.92,372201.0,125.9035,126.0295,125.5642,125.9326,372201.0
2023-11-29 09:50:00,129.91,130.6,129.84,130.06,480904.0,125.9229,126.5917,125.855,126.0683,480904.0
2023-11-29 10:00:00,130.09,130.1,129.39,129.44,251040.0,126.0974,126.107,125.4188,125.4673,251040.0
2023-11-29 10:10:00,129.45,129.5,129.03,129.27,168766.0,125.477,125.5255,125.0699,125.3025,168766.0
2023-11-29 10:20:00,129.24,130.06,129.15,129.96,373534.0,125.2734,126.0683,125.1862,125.9713,373534.0
2023-11-29 10:30:00,129.98,130.08,129.73,129.88,217248.0,125.9907,126.0877,125.7484,125.8938,217248.0
2023-11-29 10:40:00,129.9,129.9,129.34,129.41,229017.0,125.9132,125.9132,125.3704,125.4382,229017.0
2023-11-29 10:50:00,129.47,129.72,129.45,129.7,109183.0,125.4964,125.7387,125.477,125.7193,109183.0
2023-11-29 11:00:00,129.73,129.76,129.29,129.29,81299.0,125.7484,125.7775,125.3219,125.3219,81299.0
2023-11-29 11:10:00,129.27,129.28,128.7,128.8,153919.0,125.3025,125.3122,124.75,124.8469,153919.0
2023-11-29 11:20:00,128.81,128.9,128.6,128.82,292452.0,124.8566,124.9439,124.6531,124.8663,292452.0
2023-11-29 11:30:00,128.82,129.02,128.7,128.97,190585.0,124.8663,125.0602,124.75,125.0117,190585.0
2023-11-29 11:40:00,128.98,129.28,128.9,129.0,162384.0,125.0214,125.3122,124.9439,125.0408,162384.0
2023-11-29 11:50:00,129.0,129.05,128.85,128.93,93924.0,125.0408,125.0893,124.8954,124.973,93924.0
2023-11-29 12:00:00,128.94,129.07,128.86,129.01,102692.0,124.9826,125.1087,124.9051,125.0505,102692.0
2023-11-29 12:10:00,129.0,129.11,128.83,128.93,144420.0,125.0408,125.1474,124.876,124.973,144420.0
2023-11-29 12:20:00,128.92,129.23,128.9,129.11,66590.0,124.9633,125.2637,124.9439,125.1474,66590.0
2023-11-29 12:30:00,129.14,129.22,129.13,129.19,41330.0,125.1765,125.2541,125.1668,125.225,41330.0
2023-11-29 12:40:00,129.18,129.22,128.93,128.94,55749.0,125.2153,125.2541,124.973,124.9826,55749.0
2023-11-29 12:50:00,128.95,129.02,128.75,128.85,159590.0,124.9923,125.0602,124.7985,124.8954,159590.0
2023-11-29 13:00:00,128.85,128.96,128.72,128.81,53281.0,124.8954,125.002,124.7694,124.8566,53281.0
2023-11-29 13:10:00,128.82,128.83,128.65,128.66,42323.0,124.8663,124.876,124.7015,124.7112,42323.0
2023-11-29 13:20:00,128.65,128.92,128.62,128.86,47161.0,124.7015,124.9633,124.6725,124.9051,47161.0
2023-11-29 13:30:00,128.86,128.86,128.51,128.68,52890.0,124.9051,124.9051,124.5658,124.7306,52890.0
2023-11-29 13:40:00,128.69,128.76,128.62,128.7,41605.0,124.7403,124.8082,124.6725,124.75,41605.0
2023-11-29 13:50:00,128.68,128.82,128.57,128.64,74179.0,124.7306,124.8663,124.624,124.6919,74179.0
2023-11-29 14:00:00,128.63,128.72,128.39,128.49,107497.0,124.6822,124.7694,124.4495,124.5465,107497.0
2023-11-29 14:10:00,128.5,128.89,128.45,128.77,95453.0,124.5562,124.9342,124.5077,124.8179,95453.0
2023-11-29 14:20:00,128.77,128.81,128.4,128.47,107396.0,124.8179,124.8566,124.4592,124.5271,107396.0
2023-11-29 14:30:00,128.46,128.47,128.09,128.09,95075.0,124.5174,124.5271,124.1587,124.1587,95075.0
2023-11-29 14:40:00,128.09,128.21,128.01,128.18,140094.0,124.1587,124.2751,124.0812,124.246,140094.0
2023-11-29 14:50:00,128.18,128.32,128.12,128.17,70695.0,124.246,124.3817,124.1878,124.2363,70695.0
2023-11-29 15:00:00,128.18,128.27,128.07,128.23,58479.0,124.246,124.3332,124.1394,124.2944,58479.0
2023-11-29 15:10:00,128.22,128.23,127.94,128.04,66767.0,124.2847,124.2944,124.0133,124.1103,66767.0
2023-11-29 15:20:00,128.01,128.06,127.68,127.73,82817.0,124.0812,124.1297,123.7613,123.8098,82817.0
2023-11-29 15:30:00,127.73,127.91,127.68,127.73,94207.0,123.8098,123.9843,123.7613,123.8098,94207.0
2023-11-29 15:40:00,127.75,127.91,127.72,127.83,155878.0,123.8292,123.9843,123.8001,123.9067,155878.0
2023-11-29 15:50:00,127.82,127.96,127.62,127.91,508462.0,123.897,124.0327,123.7032,123.9843,508462.0
2023-11-30 09:30:00,129.27,129.4,128.2,128.31,289181.0,125.3025,125.4285,124.2654,124.372,289181.0
2023-11-30 09:40:00,128.27,128.63,128.07,128.26,152115.0,124.3332,124.6822,124.1394,124.3235,152115.0
2023-11-30 09:50:00,128.27,128.65,128.2,128.32,79677.0,124.3332,124.7015,124.2654,124.3817,79677.0
2023-11-30 10:00:00,128.32,128.32,127.63,127.97,82779.0,124.3817,124.3817,123.7129,124.0424,82779.0
2023-11-30 10:10:00,127.96,128.51,127.89,128.34,63253.0,124.0327,124.5658,123.9649,124.4011,63253.0
2023-11-30 10:20:00,128.36,128.43,128.14,128.3,72093.0,124.4205,124.4883,124.2072,124.3623,72093.0
2023-11-30 10:30:00,128.32,128.33,127.75,127.85,80836.0,124.3817,124.3914,123.8292,123.9261,80836.0
2023-11-30 10:40:00,127.84,127.93,127.56,127.56,227561.0,123.9164,124.0036,123.645,123.645,227561.0
2023-11-30 10:50:00,127.56,128.01,127.48,128.0,72925.0,123.645,124.0812,123.5675,124.0715,72925.0
2023-11-30 11:00:00,127.99,128.11,127.78,127.78,67013.0,124.0618,124.1781,123.8583,123.8583,67013.0
2023-11-30 11:10:00,127.77,128.06,127.67,127.85,70728.0,123.8486,124.1297,123.7516,123.9261,70728.0
2023-11-30 11:20:00,127.85,128.16,127.81,127.99,64326.0,123.9261,124.2266,123.8873,124.0618,64326.0
2023-11-30 11:30:00,127.98,128.19,127.85,128.15,39074.0,124.0521,124.2557,123.9261,124.2169,39074.0
2023-11-30 11:40:00,128.12,128.2,127.87,128.01,41647.0,124.1878,124.2654,123.9455,124.0812,41647.0
2023-11-30 11:50:00,128.01,128.14,127.73,127.81,85032.0,124.0812,124.2072,123.8098,123.8873,85032.0
2023-11-30 12:00:00,127.82,128.21,127.69,128.16,127728.0,123.897,124.2751,123.771,124.2266,127728.0
2023-11-30 12:10:00,128.16,128.22,127.95,128.0,64372.0,124.2266,124.2847,124.023,124.0715,64372.0
2023-11-30 12:20:00,128.01,128.04,127.92,128.02,37313.0,124.0812,124.1103,123.994,124.0909,37313.0
2023-11-30 12:30:00,128.05,128.16,127.95,128.06,35836.0,124.12,124.2266,124.023,124.1297,35836.0
2023-11-30 12:40:00,128.06,128.36,128.05,128.35,32030.0,124.1297,124.4205,124.12,124.4108,32030.0
2023-11-30 12:50:00,128.35,128.48,128.32,128.46,60789.0,124.4108,124.5368,124.3817,124.5174,60789.0
2023-11-30 13:00:00,128.46,128.53,128.02,128.05,96233.0,124.5174,124.5852,124.0909,124.12,96233.0
2023-11-30 13:10:00,128.04,128.13,127.98,128.07,33960.0,124.1103,124.1975,124.0521,124.1394,33960.0
2023-11-30 13:20:00,128.08,128.13,127.93,127.94,46154.0,124.149,124.1975,124.0036,124.0133,46154.0
2023-11-30 13:30:00,127.95,128.1,127.82,128.1,170588.0,124.023,124.1684,123.897,124.1684,170588.0
2023-11-30 13:40:00,128.1,128.15,127.97,128.12,55102.0,124.1684,124.2169,124.0424,124.1878,55102.0
2023-11-30 13:50:00,128.11,128.24,128.04,128.24,40014.0,124.1781,124.3041,124.1103,124.3041,40014.0
2023-11-30 14:00:00,128.23,128.4,128.21,128.37,101744.0,124.2944,124.4592,124.2751,124.4301,101744.0
2023-11-30 14:10:00,128.37,128.49,128.26,128.28,43902.0,124.4301,124.5465,124.3235,124.3429,43902.0
2023-11-30 14:20:00,128.26,128.28,128.08,128.15,47968.0,124.3235,124.3429,124.149,124.2169,47968.0
2023-11-30 14:30:00,128.18,128.36,128.12,128.35,37696.0,124.246,124.4205,124.1878,124.4108,37696.0
2023-11-30 14:40:00,128.34,128.48,128.34,128.47,36152.0,124.4011,124.5368,124.4011,124.5271,36152.0
2023-11-30 14:50:00,128.47,128.51,128.31,128.33,63180.0,124.5271,124.5658,124.372,124.3914,63180.0
2023-11-30 15:00:00,128.32,128.35,128.03,128.08,47343.0,124.3817,124.4108,124.1006,124.149,47343.0
2023-11-30 15:10:00,128.09,128.21,128.06,128.11,49116.0,124.1587,124.2751,124.1297,124.1781,49116.0
2023-11-30 15:20:00,128.11,128.26,127.9,127.93,63373.0,124.1781,124.3235,123.9746,124.0036,63373.0
2023-11-30 15:30:00,127.92,128.1,127.9,127.97,94788.0,123.994,124.1684,123.9746,124.0424,94788.0
2023-11-30 15:40:00,127.97,128.39,127.96,128.17,114063.0,124.0424,124.4495,124.0327,124.2363,114063.0
2023-11-30 15:50:00,128.19,129.09,128.12,129.03,1004573.0,124.2557,125.128,124.1878,125.0699,1004573.0
2023-12-01 09:30:00,128.87,129.13,128.51,128.87,174295.0,124.9148,125.1668,124.5658,124.9148,174295.0
2023-12-01 09:40:00,128.87,129.23,128.7,128.72,69667.0,124.9148,125.2637,124.75,124.7694,69667.0
2023-12-01 09:50:00,128.77,129.12,128.6,128.85,62591.0,124.8179,125.1571,124.6531,124.8954,62591.0
2023-12-01 10:00:00,128.88,129.36,128.79,129.13,93550.0,124.9245,125.3898,124.8373,125.1668,93550.0
2023-12-01 10:10:00,129.14,129.21,128.81,129.09,54548.0,125.1765,125.2444,124.8566,125.128,54548.0
2023-12-01 10:20:00,129.1,129.13,128.83,128.91,45169.0,125.1377,125.1668,124.876,124.9536,45169.0
2023-12-01 10:30:00,128.93,129.49,128.86,129.34,117325.0,124.973,125.5158,124.9051,125.3704,117325.0
2023-12-01 10:40:00,129.33,129.42,129.11,129.18,54527.0,125.3607,125.4479,125.1474,125.2153,54527.0
2023-12-01 10:50:00,129.18,129.36,129.17,129.33,57880.0,125.2153,125.3898,125.2056,125.3607,57880.0
2023-12-01 11:00:00,129.31,129.49,128.97,129.48,97403.0,125.3413,125.5158,125.0117,125.5061,97403.0
2023-12-01 11:10:00,129.5,129.84,129.49,129.79,150271.0,125.5255,125.855,125.5158,125.8066,150271.0
2023-12-01 11:20:00,129.79,129.84,129.55,129.81,79495.0,125.8066,125.855,125.5739,125.8259,79495.0
2023-12-01 11:30:00,129.8,129.95,129.57,129.8,106442.0,125.8163,125.9617,125.5933,125.8163,106442.0
2023-12-01 11:40:00,129.78,130.27,129.77,129.95,178212.0,125.7969,126.2718,125.7872,125.9617,178212.0
2023-12-01 11:50:00,129.95,130.25,129.88,129.92,115715.0,125.9617,126.2524,125.8938,125.9326,115715.0
2023-12-01 12:00:00,129.94,130.11,129.89,130.01,55898.0,125.952,126.1167,125.9035,126.0198,55898.0
2023-12-01 12:10:00,130.0,130.12,129.69,129.73,67953.0,126.0101,126.1264,125.7096,125.7484,67953.0
2023-12-01 12:20:00,129.75,130.06,129.63,130.05,120426.0,125.7678,126.0683,125.6515,126.0586,120426.0
2023-12-01 12:30:00,130.04,130.15,129.94,130.05,104333.0,126.0489,126.1555,125.952,126.0586,104333.0
2023-12-01 12:40:00,130.04,130.24,130.0,130.22,55936.0,126.0489,126.2428,126.0101,126.2234,55936.0
2023-12-01 12:50:00,130.22,130.23,130.08,130.13,51938.0,126.2234,126.2331,126.0877,126.1361,51938.0
2023-12-01 13:00:00,130.14,130.16,129.89,130.05,64215.0,126.1458,126.1652,125.9035,126.0586,64215.0
2023-12-01 13:10:00,130.05,130.06,129.83,129.95,59419.0,126.0586,126.0683,125.8453,125.9617,59419.0
2023-12-01 13:20:00,129.95,130.09,129.82,129.83,40681.0,125.9617,126.0974,125.8356,125.8453,40681.0
2023-12-01 13:30:00,129.81,129.83,129.6,129.69,51827.0,125.8259,125.8453,125.6224,125.7096,51827.0
2023-12-01 13:40:00,129.7,129.79,129.58,129.69,55383.0,125.7193,125.8066,125.603,125.7096,55383.0
2023-12-01 13:50:00,129.69,129.78,129.62,129.74,27858.0,125.7096,125.7969,125.6418,125.7581,27858.0
2023-12-01 14:00:00,129.75,129.9,129.66,129.77,53620.0,125.7678,125.9132,125.6806,125.7872,53620.0
2023-12-01 14:10:00,129.77,129.95,129.75,129.8,58358.0,125.7872,125.9617,125.7678,125.8163,58358.0
2023-12-01 14:20:00,129.78,129.91,129.74,129.81,86165.0,125.7969,125.9229,125.7581,125.8259,86165.0
2023-12-01 14:30:00,129.8,129.81,129.67,129.73,55415.0,125.8163,125.8259,125.6902,125.7484,55415.0
2023-12-01 14:40:00,129.74,129.79,129.59,129.7,84062.0,125.7581,125.8066,125.6127,125.7193,84062.0
2023-12-01 14:50:00,129.7,129.87,129.7,129.87,49256.0,125.7193,125.8841,125.7193,125.8841,49256.0
2023-12-01 15:00:00,129.87,129.93,129.64,129.78,79554.0,125.8841,125.9423,125.6612,125.7969,79554.0
2023-12-01 15:10:00,129.78,129.89,129.76,129.81,44035.0,125.7969,125.9035,125.7775,125.8259,44035.0
2023-12-01 15:20:00,129.82,129.88,129.77,129.87,68025.0,125.8356,125.8938,125.7872,125.8841,68025.0
2023-12-01 15:30:00,129.87,129.9,129.69,129.72,97090.0,125.8841,125.9132,125.7096,125.7387,97090.0
2023-12-01 15:40:00,129.72,129.87,129.66,129.77,94980.0,125.7387,125.8841,125.6806,125.7872,94980.0
2023-12-01 15:50:00,129.75,129.77,129.39,129.6,895379.0,125.7678,125.7872,125.4188,125.6224,895379.0
2023-12-04 09:30:00,129.46,130.05,129.3,129.43,294656.0,125.4867,126.0586,125.3316,125.4576,294656.0
2023-12-04 09:40:00,129.44,130.05,129.39,129.84,176771.0,125.4673,126.0586,125.4188,125.855,176771.0
2023-12-04 09:50:00,129.8,129.84,129.44,129.55,94090.0,125.8163,125.855,125.4673,125.5739,94090.0
2023-12-04 10:00:00,129.56,129.98,129.36,129.93,123254.0,125.5836,125.9907,125.3898,125.9423,123254.0
2023-12-04 10:10:00,129.92,129.92,129.32,129.33,88736.0,125.9326,125.9326,125.351,125.3607,88736.0
2023-12-04 10:20:00,129.29,129.29,128.73,128.91,114204.0,125.3219,125.3219,124.7791,124.9536,114204.0
2023-12-04 10:30:00,128.89,128.89,128.39,128.57,116239.0,124.9342,124.9342,124.4495,124.624,116239.0
2023-12-04 10:40:00,128.57,128.7,128.38,128.51,72269.0,124.624,124.75,124.4398,124.5658,72269.0
2023-12-04 10:50:00,128.48,128.49,128.16,128.18,90365.0,124.5368,124.5465,124.2266,124.246,90365.0
2023-12-04 11:00:00,128.18,128.31,128.03,128.16,131487.0,124.246,124.372,124.1006,124.2266,131487.0
2023-12-04 11:10:00,128.17,128.57,128.03,128.51,57465.0,124.2363,124.624,124.1006,124.5658,57465.0
2023-12-04 11:20:00,128.52,128.92,128.51,128.92,46149.0,124.5755,124.9633,124.5658,124.9633,46149.0
2023-12-04 11:30:00,128.91,129.06,128.82,129.04,47310.0,124.9536,125.099,124.8663,125.0796,47310.0
2023-12-04 11:40:00,129.07,129.28,129.04,129.14,38117.0,125.1087,125.3122,125.0796,125.1765,38117.0
2023-12-04 11:50:00,129.14,129.27,129.07,129.2,43862.0,125.1765,125.3025,125.1087,125.2347,43862.0
2023-12-04 12:00:00,129.21,129.33,129.07,129.23,39364.0,125.2444,125.3607,125.1087,125.2637,39364.0
2023-12-04 12:10:00,129.23,129.32,129.16,129.24,49519.0,125.2637,125.351,125.1959,125.2734,49519.0
2023-12-04 12:20:00,129.24,129.33,129.19,129.22,45946.0,125.2734,125.3607,125.225,125.2541,45946.0
2023-12-04 12:30:00,129.22,129.46,129.21,129.35,36071.0,125.2541,125.4867,125.2444,125.3801,36071.0
2023-12-04 12:40:00,129.36,129.61,129.36,129.54,36875.0,125.3898,125.6321,125.3898,125.5642,36875.0
2023-12-04 12:50:00,129.53,129.62,129.5,129.56,24993.0,125.5545,125.6418,125.5255,125.5836,24993.0
2023-12-04 13:00:00,129.56,129.57,129.29,129.33,21707.0,125.5836,125.5933,125.3219,125.3607,21707.0
2023-12-04 13:10:00,129.34,129.56,129.32,129.56,23173.0,125.3704,125.5836,125.351,125.5836,23173.0
2023-12-04 13:20:00,129.55,129.56,129.25,129.32,25828.0,125.5739,125.5836,125.2831,125.351,25828.0
2023-12-04 13:30:00,129.29,129.56,129.27,129.43,29792.0,125.3219,125.5836,125.3025,125.4576,29792.0
2023-12-04 13:40:00,129.44,129.51,129.37,129.37,36232.0,125.4673,125.5352,125.3995,125.3995,36232.0
2023-12-04 13:50:00,129.37,129.43,129.28,129.29,30245.0,125.3995,125.4576,125.3122,125.3219,30245.0
2023-12-04 14:00:00,129.27,129.31,129.07,129.11,71775.0,125.3025,125.3413,125.1087,125.1474,71775.0
2023-12-04 14:10:00,129.11,129.36,129.1,129.27,40944.0,125.1474,125.3898,125.1377,125.3025,40944.0
2023-12-04 14:20:00,129.27,129.34,129.24,129.34,37387.0,125.3025,125.3704,125.2734,125.3704,37387.0
2023-12-04 14:30:00,129.33,129.42,129.21,129.22,38306.0,125.3607,125.4479,125.2444,125.2541,38306.0
2023-12-04 14:40:00,129.23,129.36,129.21,129.31,37667.0,125.2637,125.3898,125.2444,125.3413,37667.0
2023-12-04 14:50:00,129.32,129.54,129.26,129.49,44841.0,125.351,125.5642,125.2928,125.5158,44841.0
2023-12-04 15:00:00,129.52,129.57,129.27,129.27,72088.0,125.5448,125.5933,125.3025,125.3025,72088.0
2023-12-04 15:10:00,129.26,129.28,129.01,129.22,69587.0,125.2928,125.3122,125.0505,125.2541,69587.0
2023-12-04 15:20:00,129.24,129.43,129.24,129.43,83962.0,125.2734,125.4576,125.2734,125.4576,83962.0
2023-12-04 15:30:00,129.44,129.6,129.33,129.54,71182.0,125.4673,125.6224,125.3607,125.5642,71182.0
2023-12-04 15:40:00,129.53,129.81,129.51,129.75,93473.0,125.5545,125.8259,125.5352,125.7678,93473.0
2023-12-04 15:50:00,129.76,130.05,129.75,129.93,543434.0,125.7775,126.0586,125.7678,125.9423,543434.0
2023-12-05 09:30:00,129.09,130.04,129.05,129.44,299350.0,125.128,126.0489,125.0893,125.4673,299350.0
2023-12-05 09:40:00,129.46,129.59,129.06,129.29,123626.0,125.4867,125.6127,125.099,125.3219,123626.0
2023-12-05 09:50:00,129.29,129.95,128.95,129.94,120046.0,125.3219,125.9617,124.9923,125.952,120046.0
2023-12-05 10:00:00,129.94,130.47,129.88,130.12,244467.0,125.952,126.4657,125.8938,126.1264,244467.0
2023-12-05 10:10:00,130.13,130.37,130.02,130.21,105481.0,126.1361,126.3688,126.0295,126.2137,105481.0
2023-12-05 10:20:00,130.22,130.4,129.68,130.02,107427.0,126.2234,126.3978,125.6999,126.0295,107427.0
2023-12-05 10:30:00,130.03,130.18,129.92,130.14,80080.0,126.0392,126.1846,125.9326,126.1458,80080.0
2023-12-05 10:40:00,130.12,130.47,130.08,130.44,86855.0,126.1264,126.4657,126.0877,126.4366,86855.0
2023-12-05 10:50:00,130.43,130.47,130.26,130.38,136336.0,126.4269,126.4657,126.2621,126.3785,136336.0
2023-12-05 11:00:00,130.38,130.45,130.27,130.38,74394.0,126.3785,126.4463,126.2718,126.3785,74394.0
2023-12-05 11:10:00,130.36,130.4,129.73,129.77,78466.0,126.3591,126.3978,125.7484,125.7872,78466.0
2023-12-05 11:20:00,129.8,129.98,129.68,129.92,48285.0,125.8163,125.9907,125.6999,125.9326,48285.0
2023-12-05 11:30:00,129.93,130.13,129.8,129.98,54093.0,125.9423,126.1361,125.8163,125.9907,54093.0
2023-12-05 11:40:00,130.0,130.07,129.88,130.05,44184.0,126.0101,126.078,125.8938,126.0586,44184.0
2023-12-05 11:50:00,130.03,130.04,129.51,129.89,65099.0,126.0392,126.0489,125.5352,125.9035,65099.0
2023-12-05 12:00:00,129.9,130.28,129.9,130.28,48151.0,125.9132,126.2815,125.9132,126.2815,48151.0
2023-12-05 12:10:00,130.28,130.33,130.19,130.24,64240.0,126.2815,126.33,126.1943,126.2428,64240.0
2023-12-05 12:20:00,130.22,130.39,130.15,130.34,62562.0,126.2234,126.3881,126.1555,126.3397,62562.0
2023-12-05 12:30:00,130.36,130.38,130.11,130.14,40441.0,126.3591,126.3785,126.1167,126.1458,40441.0
2023-12-05 12:40:00,130.14,130.17,129.76,130.07,51426.0,126.1458,126.1749,125.7775,126.078,51426.0
2023-12-05 12:50:00,130.07,130.32,130.01,130.31,46118.0,126.078,126.3203,126.0198,126.3106,46118.0
2023-12-05 13:00:00,130.33,130.35,130.14,130.27,47420.0,126.33,126.3494,126.1458,126.2718,47420.0
2023-12-05 13:10:00,130.3,130.38,130.2,130.33,41730.0,126.3009,126.3785,126.204,126.33,41730.0
2023-12-05 13:20:00,130.35,130.57,130.33,130.4,87649.0,126.3494,126.5626,126.33,126.3978,87649.0
2023-12-05 13:30:00,130.4,130.47,130.3,130.41,30863.0,126.3978,126.4657,126.3009,126.4075,30863.0
2023-12-05 13:40:00,130.42,130.52,130.31,130.41,55047.0,126.4172,126.5142,126.3106,126.4075,55047.0
2023-12-05 13:50:00,130.39,130.47,130.38,130.43,56823.0,126.3881,126.4657,126.3785,126.4269,56823.0
2023-12-05 14:00:00,130.43,130.48,130.15,130.41,133930.0,126.4269,126.4754,126.1555,126.4075,133930.0
2023-12-05 14:10:00,130.43,130.73,130.41,130.73,66392.0,126.4269,126.7177,126.4075,126.7177,66392.0
2023-12-05 14:20:00,130.75,130.75,130.56,130.69,53750.0,126.7371,126.7371,126.5529,126.6789,53750.0
2023-12-05 14:30:00,130.69,130.72,130.52,130.56,35213.0,126.6789,126.708,126.5142,126.5529,35213.0
2023-12-05 14:40:00,130.58,130.65,130.37,130.47,45483.0,126.5723,126.6402,126.3688,126.4657,45483.0
2023-12-05 14:50:00,130.46,130.74,130.42,130.7,65565.0,126.456,126.7274,126.4172,126.6886,65565.0
2023-12-05 15:00:00,130.71,130.71,130.59,130.69,65405.0,126.6983,126.6983,126.582,126.6789,65405.0
2023-12-05 15:10:00,130.69,130.72,130.61,130.65,86249.0,126.6789,126.708,126.6014,126.6402,86249.0
2023-12-05 15:20:00,130.65,130.68,130.56,130.56,72572.0,126.6402,126.6692,126.5529,126.5529,72572.0
2023-12-05 15:30:00,130.56,130.6,130.45,130.49,104468.0,126.5529,126.5917,126.4463,126.4851,104468.0
2023-12-05 15:40:00,130.5,130.64,130.47,130.57,173395.0,126.4948,126.6305,126.4657,126.5626,173395.0
2023-12-05 15:50:00,130.55,130.85,130.54,130.75,596241.0,126.5432,126.834,126.5335,126.7371,596241.0
2023-12-06 09:30:00,131.98,132.14,130.87,130.91,344130.0,127.9293,128.0844,126.8534,126.8922,344130.0
2023-12-06 09:40:00,130.9,131.21,130.61,131.11,121773.0,126.8825,127.183,126.6014,127.086,121773.0
2023-12-06 09:50:00,131.13,131.78,131.11,131.61,132239.0,127.1054,127.7355,127.086,127.5707,132239.0
2023-12-06 10:00:00,131.63,131.85,131.35,131.8,159044.0,127.5901,127.8033,127.3187,127.7549,159044.0
2023-12-06 10:10:00,131.81,131.95,131.5,131.88,98008.0,127.7646,127.9003,127.4641,127.8324,98008.0
2023-12-06 10:20:00,131.89,131.94,131.2,131.24,144475.0,127.8421,127.8906,127.1733,127.2121,144475.0
2023-12-06 10:30:00,131.26,131.68,131.26,131.57,54071.0,127.2314,127.6386,127.2314,127.5319,54071.0
2023-12-06 10:40:00,131.58,131.6,131.37,131.42,52858.0,127.5416,127.561,127.3381,127.3865,52858.0
2023-12-06 10:50:00,131.42,131.49,131.21,131.32,84148.0,127.3865,127.4544,127.183,127.2896,84148.0
2023-12-06 11:00:00,131.31,131.37,131.16,131.28,56278.0,127.2799,127.3381,127.1345,127.2508,56278.0
2023-12-06 11:10:00,131.29,131.46,131.23,131.23,56283.0,127.2605,127.4253,127.2024,127.2024,56283.0
2023-12-06 11:20:00,131.23,131.33,131.01,131.03,69168.0,127.2024,127.2993,126.9891,127.0085,69168.0
2023-12-06 11:30:00,130.99,131.01,130.38,130.48,197679.0,126.9697,126.9891,126.3785,126.4754,197679.0
2023-12-06 11:40:00,130.47,130.64,130.3,130.44,124134.0,126.4657,126.6305,126.3009,126.4366,124134.0
2023-12-06 11:50:00,130.46,130.62,130.46,130.61,131086.0,126.456,126.6111,126.456,126.6014,131086.0
2023-12-06 12:00:00,130.61,130.76,130.52,130.76,104133.0,126.6014,126.7468,126.5142,126.7468,104133.0
2023-12-06 12:10:00,130.77,130.98,130.55,130.58,49788.0,126.7565,126.96,126.5432,126.5723,49788.0
2023-12-06 12:20:00,130.58,130.77,130.49,130.51,177700.0,126.5723,126.7565,126.4851,126.5045,177700.0
2023-12-06 12:30:00,130.52,130.61,130.43,130.46,31240.0,126.5142,126.6014,126.4269,126.456,31240.0
2023-12-06 12:40:00,130.46,130.55,130.38,130.44,49310.0,126.456,126.5432,126.3785,126.4366,49310.0
2023-12-06 12:50:00,130.45,130.55,130.26,130.31,59359.0,126.4463,126.5432,126.2621,126.3106,59359.0
2023-12-06 13:00:00,130.32,130.38,129.86,130.13,160078.0,126.3203,126.3785,125.8744,126.1361,160078.0
2023-12-06 13:10:00,130.15,130.6,130.14,130.59,106324.0,126.1555,126.5917,126.1458,126.582,106324.0
2023-12-06 13:20:00,130.6,130.62,130.28,130.52,48979.0,126.5917,126.6111,126.2815,126.5142,48979.0
2023-12-06 13:30:00,130.51,130.52,130.31,130.32,27874.0,126.5045,126.5142,126.3106,126.3203,27874.0
2023-12-06 13:40:00,130.32,130.33,129.91,130.21,96164.0,126.3203,126.33,125.9229,126.2137,96164.0
2023-12-06 13:50:00,130.21,130.26,130.12,130.23,50929.0,126.2137,126.2621,126.1264,126.2331,50929.0
2023-12-06 14:00:00,130.22,130.24,130.05,130.07,33517.0,126.2234,126.2428,126.0586,126.078,33517.0
2023-12-06 14:10:00,130.09,130.09,129.78,129.97,90583.0,126.0974,126.0974,125.7969,125.981,90583.0
2023-12-06 14:20:00,129.97,130.05,129.85,129.85,57247.0,125.981,126.0586,125.8647,125.8647,57247.0
2023-12-06 14:30:00,129.86,130.14,129.86,130.09,45717.0,125.8744,126.1458,125.8744,126.0974,45717.0
2023-12-06 14:40:00,130.09,130.12,129.97,130.03,53559.0,126.0974,126.1264,125.981,126.0392,53559.0
2023-12-06 14:50:00,130.04,130.07,129.88,129.89,39456.0,126.0489,126.078,125.8938,125.9035,39456.0
2023-12-06 15:00:00,129.88,130.04,129.85,129.96,49224.0,125.8938,126.0489,125.8647,125.9713,49224.0
2023-12-06 15:10:00,129.97,130.01,129.79,129.92,79627.0,125.981,126.0198,125.8066,125.9326,79627.0
2023-12-06 15:20:00,129.91,129.97,129.66,129.79,95138.0,125.9229,125.981,125.6806,125.8066,95138.0
2023-12-06 15:30:00,129.77,130.0,129.74,129.97,90105.0,125.7872,126.0101,125.7581,125.981,90105.0
2023-12-06 15:40:00,129.96,130.24,129.96,130.12,88998.0,125.9713,126.2428,125.9713,126.1264,88998.0
2023-12-06 15:50:00,130.12,130.12,129.8,129.97,340195.0,126.1264,126.1264,125.8163,125.981,340195.0
2023-12-07 09:30:00,131.33,131.45,130.78,130.79,225490.0,127.2993,127.4156,126.7662,126.7759,225490.0
2023-12-07 09:40:00,130.78,130.99,130.39,130.53,61642.0,126.7662,126.9697,126.3881,126.5238,61642.0
2023-12-07 09:50:00,130.53,130.99,130.46,130.91,53773.0,126.5238,126.9697,126.456,126.8922,53773.0
2023-12-07 10:00:00,130.91,131.33,130.88,131.14,105406.0,126.8922,127.2993,126.8631,127.1151,105406.0
2023-12-07 10:10:00,131.16,131.75,131.08,131.66,249974.0,127.1345,127.7064,127.057,127.6192,249974.0
2023-12-07 10:20:00,131.67,131.86,131.66,131.79,126439.0,127.6289,127.813,127.6192,127.7452,126439.0
2023-12-07 10:30:00,131.8,131.9,131.55,131.6,104357.0,127.7549,127.8518,127.5125,127.561,104357.0
2023-12-07 10:40:00,131.63,132.0,131.41,131.96,81621.0,127.5901,127.9487,127.3768,127.91,81621.0
2023-12-07 10:50:00,131.95,132.16,131.82,131.88,195942.0,127.9003,128.1038,127.7743,127.8324,195942.0
2023-12-07 11:00:00,131.92,131.95,131.6,131.86,82818.0,127.8712,127.9003,127.561,127.813,82818.0
2023-12-07 11:10:00,131.86,131.87,131.16,131.28,53878.0,127.813,127.8227,127.1345,127.2508,53878.0
2023-12-07 11:20:00,131.31,131.66,131.3,131.64,41491.0,127.2799,127.6192,127.2702,127.5998,41491.0
2023-12-07 11:30:00,131.65,131.95,131.59,131.95,61416.0,127.6095,127.9003,127.5513,127.9003,61416.0
2023-12-07 11:40:00,131.96,132.1,131.76,132.09,70659.0,127.91,128.0457,127.7161,128.036,70659.0
2023-12-07 11:50:00,132.09,132.09,131.91,132.04,53029.0,128.036,128.036,127.8615,127.9875,53029.0
2023-12-07 12:00:00,132.05,132.22,131.97,132.21,105892.0,127.9972,128.162,127.9197,128.1523,105892.0
2023-12-07 12:10:00,132.22,132.39,132.03,132.33,99364.0,128.162,128.3268,127.9778,128.2686,99364.0
2023-12-07 12:20:00,132.33,132.45,132.28,132.36,57579.0,128.2686,128.3849,128.2201,128.2977,57579.0
2023-12-07 12:30:00,132.35,132.37,132.21,132.31,40313.0,128.288,128.3074,128.1523,128.2492,40313.0
2023-12-07 12:40:00,132.31,132.37,132.17,132.33,54052.0,128.2492,128.3074,128.1135,128.2686,54052.0
2023-12-07 12:50:00,132.33,132.4,132.22,132.3,50466.0,128.2686,128.3365,128.162,128.2395,50466.0
2023-12-07 13:00:00,132.3,132.48,132.28,132.47,51818.0,128.2395,128.414,128.2201,128.4043,51818.0
2023-12-07 13:10:00,132.47,132.51,132.15,132.3,95212.0,128.4043,128.4431,128.0941,128.2395,95212.0
2023-12-07 13:20:00,132.3,132.43,132.22,132.29,49840.0,128.2395,128.3655,128.162,128.2298,49840.0
2023-12-07 13:30:00,132.3,132.68,132.28,132.56,103577.0,128.2395,128.6079,128.2201,128.4915,103577.0
2023-12-07 13:40:00,132.56,132.77,132.54,132.7,74655.0,128.4915,128.6951,128.4722,128.6272,74655.0
2023-12-07 13:50:00,132.71,132.79,132.6,132.66,66277.0,128.6369,128.7145,128.5303,128.5885,66277.0
2023-12-07 14:00:00,132.65,132.85,132.63,132.82,79903.0,128.5788,128.7726,128.5594,128.7436,79903.0
2023-12-07 14:10:00,132.83,133.18,132.8,133.18,191916.0,128.7533,129.0925,128.7242,129.0925,191916.0
2023-12-07 14:20:00,133.18,133.32,133.1,133.2,132685.0,129.0925,129.2282,129.015,129.1119,132685.0
2023-12-07 14:30:00,133.19,133.2,132.91,132.95,40222.0,129.1022,129.1119,128.8308,128.8696,40222.0
2023-12-07 14:40:00,132.95,133.07,132.85,133.05,43112.0,128.8696,128.9859,128.7726,128.9665,43112.0
2023-12-07 14:50:00,133.04,133.04,132.85,132.85,47094.0,128.9568,128.9568,128.7726,128.7726,47094.0
2023-12-07 15:00:00,132.85,133.11,132.81,133.05,61159.0,128.7726,129.0247,128.7339,128.9665,61159.0
2023-12-07 15:10:00,133.07,133.23,133.07,133.17,73878.0,128.9859,129.141,128.9859,129.0828,73878.0
2023-12-07 15:20:00,133.16,133.19,132.93,132.94,98074.0,129.0731,129.1022,128.8502,128.8599,98074.0
2023-12-07 15:30:00,132.93,133.0,132.84,132.98,106692.0,128.8502,128.918,128.763,128.8987,106692.0
2023-12-07 15:40:00,132.97,133.0,132.89,132.94,116396.0,128.889,128.918,128.8114,128.8599,116396.0
2023-12-07 15:50:00,132.93,133.33,132.88,132.89,467292.0,128.8502,129.2379,128.8017,128.8114,467292.0
2023-12-08 09:30:00,131.22,133.06,131.18,132.87,312148.0,127.1927,128.9762,127.1539,128.792,312148.0
2023-12-08 09:40:00,132.81,133.57,132.78,133.1,175055.0,128.7339,129.4705,128.7048,129.015,175055.0
2023-12-08 09:50:00,133.13,133.37,132.83,133.0,179753.0,129.0441,129.2767,128.7533,128.918,179753.0
2023-12-08 10:00:00,133.01,133.66,133.01,133.66,147664.0,128.9277,129.5578,128.9277,129.5578,147664.0
2023-12-08 10:10:00,133.67,133.91,133.4,133.77,121896.0,129.5675,129.8001,129.3058,129.6644,121896.0
2023-12-08 10:20:00,133.75,133.96,133.72,133.88,142484.0,129.645,129.8486,129.6159,129.771,142484.0
2023-12-08 10:30:00,133.88,133.9,133.33,133.47,91179.0,129.771,129.7904,129.2379,129.3736,91179.0
2023-12-08 10:40:00,133.47,133.66,133.43,133.53,91341.0,129.3736,129.5578,129.3348,129.4318,91341.0
2023-12-08 10:50:00,133.53,133.97,133.51,133.82,218796.0,129.4318,129.8583,129.4124,129.7129,218796.0
2023-12-08 11:00:00,133.82,133.91,133.57,133.69,66555.0,129.7129,129.8001,129.4705,129.5869,66555.0
2023-12-08 11:10:00,133.68,133.79,133.25,133.31,63756.0,129.5772,129.6838,129.1604,129.2185,63756.0
2023-12-08 11:20:00,133.3,133.69,133.26,133.64,172384.0,129.2088,129.5869,129.1701,129.5384,172384.0
2023-12-08 11:30:00,133.65,133.68,133.12,133.17,62233.0,129.5481,129.5772,129.0344,129.0828,62233.0
2023-12-08 11:40:00,133.16,133.4,133.02,133.3,107085.0,129.0731,129.3058,128.9374,129.2088,107085.0
2023-12-08 11:50:00,133.35,133.43,133.28,133.36,47659.0,129.2573,129.3348,129.1894,129.267,47659.0
2023-12-08 12:00:00,133.38,133.52,133.28,133.28,56677.0,129.2864,129.4221,129.1894,129.1894,56677.0
2023-12-08 12:10:00,133.31,133.31,132.8,133.11,93133.0,129.2185,129.2185,128.7242,129.0247,93133.0
2023-12-08 12:20:00,133.15,133.4,133.11,133.32,36569.0,129.0634,129.3058,129.0247,129.2282,36569.0
2023-12-08 12:30:00,133.32,133.38,133.2,133.27,31845.0,129.2282,129.2864,129.1119,129.1798,31845.0
2023-12-08 12:40:00,133.28,133.35,133.16,133.23,95716.0,129.1894,129.2573,129.0731,129.141,95716.0
2023-12-08 12:50:00,133.21,133.35,133.18,133.26,42261.0,129.1216,129.2573,129.0925,129.1701,42261.0
2023-12-08 13:00:00,133.28,133.33,133.22,133.25,31224.0,129.1894,129.2379,129.1313,129.1604,31224.0
2023-12-08 13:10:00,133.25,133.38,133.17,133.17,48499.0,129.1604,129.2864,129.0828,129.0828,48499.0
2023-12-08 13:20:00,133.15,133.37,133.1,133.28,22907.0,129.0634,129.2767,129.015,129.1894,22907.0
2023-12-08 13:30:00,133.28,133.28,133.09,133.14,36119.0,129.1894,129.1894,129.0053,129.0537,36119.0
2023-12-08 13:40:00,133.15,133.16,132.99,133.07,119951.0,129.0634,129.0731,128.9083,128.9859,119951.0
2023-12-08 13:50:00,133.07,133.16,133.0,133.04,89391.0,128.9859,129.0731,128.918,128.9568,89391.0
2023-12-08 14:00:00,133.05,133.08,132.92,133.04,64566.0,128.9665,128.9956,128.8405,128.9568,64566.0
2023-12-08 14:10:00,133.04,133.08,132.94,133.03,57337.0,128.9568,128.9956,128.8599,128.9471,57337.0
2023-12-08 14:20:00,133.02,133.1,132.93,133.06,59245.0,128.9374,129.015,128.8502,128.9762,59245.0
2023-12-08 14:30:00,133.06,133.13,132.89,132.94,103316.0,128.9762,129.0441,128.8114,128.8599,103316.0
2023-12-08 14:40:00,132.94,133.17,132.93,133.11,67296.0,128.8599,129.0828,128.8502,129.0247,67296.0
2023-12-08 14:50:00,133.11,133.14,133.03,133.11,47801.0,129.0247,129.0537,128.9471,129.0247,47801.0
2023-12-08 15:00:00,133.11,133.11,132.73,132.82,67393.0,129.0247,129.0247,128.6563,128.7436,67393.0
2023-12-08 15:10:00,132.82,133.03,132.75,132.96,52920.0,128.7436,128.9471,128.6757,128.8793,52920.0
2023-12-08 15:20:00,132.96,133.08,132.88,133.04,54910.0,128.8793,128.9956,128.8017,128.9568,54910.0
2023-12-08 15:30:00,133.04,133.22,132.95,133.19,74730.0,128.9568,129.1313,128.8696,129.1022,74730.0
2023-12-08 15:40:00,133.2,133.21,132.97,132.99,90076.0,129.1119,129.1216,128.889,128.9083,90076.0
2023-12-08 15:50:00,132.97,133.07,132.87,132.95,484068.0,128.889,128.9859,128.792,128.8696,484068.0
2023-12-11 09:30:00,134.56,135.06,134.07,134.85,581213.0,130.4302,130.9148,129.9552,130.7113,581213.0
2023-12-11 09:40:00,134.9,135.17,134.43,134.75,296271.0,130.7597,131.0214,130.3042,130.6143,296271.0
2023-12-11 09:50:00,134.75,135.21,134.39,135.02,178817.0,130.6143,131.0602,130.2654,130.876,178817.0
2023-12-11 10:00:00,135.04,135.2,134.9,135.07,261532.0,130.8954,131.0505,130.7597,130.9245,261532.0
2023-12-11 10:10:00,135.09,135.38,135.03,135.22,175528.0,130.9439,131.225,130.8857,131.0699,175528.0
2023-12-11 10:20:00,135.22,135.3,134.82,134.82,159129.0,131.0699,131.1475,130.6822,130.6822,159129.0
2023-12-11 10:30:00,134.83,135.58,134.76,135.55,126829.0,130.6919,131.4189,130.624,131.3898,126829.0
2023-12-11 10:40:00,135.57,135.7,135.37,135.52,126319.0,131.4092,131.5352,131.2153,131.3607,126319.0
2023-12-11 10:50:00,135.53,135.74,135.41,135.41,91318.0,131.3704,131.5739,131.2541,131.2541,91318.0
2023-12-11 11:00:00,135.42,135.49,135.22,135.3,76479.0,131.2638,131.3316,131.0699,131.1475,76479.0
2023-12-11 11:10:00,135.3,135.43,135.14,135.27,57602.0,131.1475,131.2735,130.9924,131.1184,57602.0
2023-12-11 11:20:00,135.25,135.45,135.18,135.4,67759.0,131.099,131.2928,131.0311,131.2444,67759.0
2023-12-11 11:30:00,135.41,135.51,134.96,135.25,91977.0,131.2541,131.351,130.8179,131.099,91977.0
2023-12-11 11:40:00,135.25,135.32,135.16,135.22,61171.0,131.099,131.1668,131.0117,131.0699,61171.0
2023-12-11 11:50:00,135.22,135.47,135.2,135.47,70236.0,131.0699,131.3122,131.0505,131.3122,70236.0
2023-12-11 12:00:00,135.47,135.58,135.33,135.55,87356.0,131.3122,131.4189,131.1765,131.3898,87356.0
2023-12-11 12:10:00,135.55,135.58,135.4,135.55,77845.0,131.3898,131.4189,131.2444,131.3898,77845.0
2023-12-11 12:20:00,135.54,135.8,135.51,135.77,121524.0,131.3801,131.6321,131.351,131.603,121524.0
2023-12-11 12:30:00,135.78,136.07,135.67,136.06,163148.0,131.6127,131.8938,131.5061,131.8841,163148.0
2023-12-11 12:40:00,136.06,136.13,135.89,135.96,71020.0,131.8841,131.952,131.7193,131.7872,71020.0
2023-12-11 12:50:00,135.97,136.01,135.89,135.98,53441.0,131.7969,131.8357,131.7193,131.8066,53441.0
2023-12-11 13:00:00,135.97,136.07,135.72,135.88,85946.0,131.7969,131.8938,131.5546,131.7097,85946.0
2023-12-11 13:10:00,135.88,135.98,135.82,135.96,93417.0,131.7097,131.8066,131.6515,131.7872,93417.0
2023-12-11 13:20:00,135.96,136.08,135.94,136.04,63079.0,131.7872,131.9035,131.7678,131.8647,63079.0
2023-12-11 13:30:00,136.07,136.12,135.95,136.0,143596.0,131.8938,131.9423,131.7775,131.826,143596.0
2023-12-11 13:40:00,136.0,136.22,135.98,136.17,120464.0,131.826,132.0392,131.8066,131.9908,120464.0
2023-12-11 13:50:00,136.18,136.42,136.15,136.41,92463.0,132.0004,132.2331,131.9714,132.2234,92463.0
2023-12-11 14:00:00,136.42,136.57,136.41,136.54,77022.0,132.2331,132.3785,132.2234,132.3494,77022.0
2023-12-11 14:10:00,136.54,136.6,136.17,136.24,84014.0,132.3494,132.4076,131.9908,132.0586,84014.0
2023-12-11 14:20:00,136.23,136.36,136.13,136.16,74688.0,132.0489,132.1749,131.952,131.9811,74688.0
2023-12-11 14:30:00,136.15,136.17,135.9,136.05,81810.0,131.9714,131.9908,131.729,131.8744,81810.0
2023-12-11 14:40:00,136.05,136.16,135.94,136.1,57643.0,131.8744,131.9811,131.7678,131.9229,57643.0
2023-12-11 14:50:00,136.1,136.11,135.83,135.99,61044.0,131.9229,131.9326,131.6612,131.8163,61044.0
2023-12-11 15:00:00,136.0,136.26,135.83,136.25,95050.0,131.826,132.078,131.6612,132.0683,95050.0
2023-12-11 15:10:00,136.24,136.35,136.03,136.3,96648.0,132.0586,132.1652,131.855,132.1168,96648.0
2023-12-11 15:20:00,136.3,136.3,135.84,135.97,130766.0,132.1168,132.1168,131.6709,131.7969,130766.0
2023-12-11 15:30:00,135.97,136.18,135.91,136.08,131906.0,131.7969,132.0004,131.7387,131.9035,131906.0
2023-12-11 15:40:00,136.1,136.25,136.04,136.16,227265.0,131.9229,132.0683,131.8647,131.9811,227265.0
2023-12-11 15:50:00,136.15,136.33,136.04,136.12,584584.0,131.9714,132.1458,131.8647,131.9423,584584.0
2023-12-12 09:30:00,135.79,136.56,135.5,136.18,230855.0,131.6224,132.3688,131.3413,132.0004,230855.0
2023-12-12 09:40:00,136.24,136.77,136.24,136.67,85596.0,132.0586,132.5723,132.0586,132.4754,85596.0
2023-12-12 09:50:00,136.68,137.23,136.68,136.94,139721.0,132.4851,133.0182,132.4851,132.7371,139721.0
2023-12-12 10:00:00,136.95,136.95,136.53,136.6,192055.0,132.7468,132.7468,132.3397,132.4076,192055.0
2023-12-12 10:10:00,136.59,136.82,136.44,136.55,272171.0,132.3979,132.6208,132.2525,132.3591,272171.0
2023-12-12 10:20:00,136.55,136.7,136.45,136.47,62450.0,132.3591,132.5045,132.2622,132.2815,62450.0
2023-12-12 10:30:00,136.47,136.68,136.38,136.44,88892.0,132.2815,132.4851,132.1943,132.2525,88892.0
2023-12-12 10:40:00,136.43,136.54,136.33,136.38,159702.0,132.2428,132.3494,132.1458,132.1943,159702.0
2023-12-12 10:50:00,136.39,136.64,136.22,136.6,90437.0,132.204,132.4463,132.0392,132.4076,90437.0
2023-12-12 11:00:00,136.61,136.65,136.36,136.4,107512.0,132.4172,132.456,132.1749,132.2137,107512.0
2023-12-12 11:10:00,136.4,136.42,136.18,136.36,49066.0,132.2137,132.2331,132.0004,132.1749,49066.0
2023-12-12 11:20:00,136.37,136.43,136.17,136.19,80030.0,132.1846,132.2428,131.9908,132.0101,80030.0
2023-12-12 11:30:00,136.19,136.34,136.12,136.17,89640.0,132.0101,132.1555,131.9423,131.9908,89640.0
2023-12-12 11:40:00,136.17,136.27,136.1,136.24,68897.0,131.9908,132.0877,131.9229,132.0586,68897.0
2023-12-12 11:50:00,136.25,136.29,135.91,135.97,217839.0,132.0683,132.1071,131.7387,131.7969,217839.0
2023-12-12 12:00:00,135.97,136.16,135.86,135.97,75852.0,131.7969,131.9811,131.6903,131.7969,75852.0
2023-12-12 12:10:00,135.96,136.14,135.88,136.11,59840.0,131.7872,131.9617,131.7097,131.9326,59840.0
2023-12-12 12:20:00,136.12,136.21,136.03,136.17,51276.0,131.9423,132.0295,131.855,131.9908,51276.0
2023-12-12 12:30:00,136.17,136.37,136.14,136.17,47356.0,131.9908,132.1846,131.9617,131.9908,47356.0
2023-12-12 12:40:00,136.18,136.27,136.16,136.17,32502.0,132.0004,132.0877,131.9811,131.9908,32502.0
2023-12-12 12:50:00,136.18,136.32,136.14,136.29,40587.0,132.0004,132.1361,131.9617,132.1071,40587.0
2023-12-12 13:00:00,136.3,136.46,136.21,136.32,67075.0,132.1168,132.2718,132.0295,132.1361,67075.0
2023-12-12 13:10:00,136.32,136.53,136.29,136.41,45939.0,132.1361,132.3397,132.1071,132.2234,45939.0
2023-12-12 13:20:00,136.41,136.41,136.24,136.33,46172.0,132.2234,132.2234,132.0586,132.1458,46172.0
2023-12-12 13:30:00,136.33,136.41,136.25,136.41,37198.0,132.1458,132.2234,132.0683,132.2234,37198.0
2023-12-12 13:40:00,136.41,136.57,136.41,136.54,44223.0,132.2234,132.3785,132.2234,132.3494,44223.0
2023-12-12 13:50:00,136.55,136.56,136.46,136.51,51348.0,132.3591,132.3688,132.2718,132.3203,51348.0
2023-12-12 14:00:00,136.51,136.51,136.38,136.45,39396.0,132.3203,132.3203,132.1943,132.2622,39396.0
2023-12-12 14:10:00,136.45,136.55,136.38,136.5,56446.0,132.2622,132.3591,132.1943,132.3106,56446.0
2023-12-12 14:20:00,136.5,136.55,136.42,136.45,43395.0,132.3106,132.3591,132.2331,132.2622,43395.0
2023-12-12 14:30:00,136.44,136.53,136.44,136.49,49629.0,132.2525,132.3397,132.2525,132.3009,49629.0
2023-12-12 14:40:00,136.49,136.55,136.42,136.51,46506.0,132.3009,132.3591,132.2331,132.3203,46506.0
2023-12-12 14:50:00,136.5,136.54,136.48,136.51,58731.0,132.3106,132.3494,132.2912,132.3203,58731.0
2023-12-12 15:00:00,136.51,136.52,136.31,136.44,78590.0,132.3203,132.33,132.1265,132.2525,78590.0
2023-12-12 15:10:00,136.43,136.46,136.27,136.33,86312.0,132.2428,132.2718,132.0877,132.1458,86312.0
2023-12-12 15:20:00,136.32,136.51,136.32,136.47,63391.0,132.1361,132.3203,132.1361,132.2815,63391.0
2023-12-12 15:30:00,136.47,136.52,136.37,136.44,74505.0,132.2815,132.33,132.1846,132.2525,74505.0
2023-12-12 15:40:00,136.44,136.5,136.38,136.43,92114.0,132.2525,132.3106,132.1943,132.2428,92114.0
2023-12-12 15:50:00,136.42,136.72,136.34,136.69,319295.0,132.2331,132.5239,132.1555,132.4948,319295.0
2023-12-13 09:30:00,136.39,136.92,136.21,136.52,184995.0,132.204,132.7177,132.0295,132.33,184995.0
2023-12-13 09:40:00,136.51,136.74,136.37,136.52,74655.0,132.3203,132.5433,132.1846,132.33,74655.0
2023-12-13 09:50:00,136.49,136.54,136.25,136.52,70624.0,132.3009,132.3494,132.0683,132.33,70624.0
2023-12-13 10:00:00,136.52,136.69,136.33,136.61,74749.0,132.33,132.4948,132.1458,132.4172,74749.0
2023-12-13 10:10:00,136.61,136.61,136.35,136.44,57135.0,132.4172,132.4172,132.1652,132.2525,57135.0
2023-12-13 10:20:00,136.5,136.5,136.08,136.37,55731.0,132.3106,132.3106,131.9035,132.1846,55731.0
2023-12-13 10:30:00,136.38,136.63,136.34,136.56,104549.0,132.1943,132.4366,132.1555,132.3688,104549.0
2023-12-13 10:40:00,136.56,136.66,136.48,136.54,88358.0,132.3688,132.4657,132.2912,132.3494,88358.0
2023-12-13 10:50:00,136.55,136.73,136.47,136.64,63028.0,132.3591,132.5336,132.2815,132.4463,63028.0
2023-12-13 11:00:00,136.64,136.75,136.55,136.62,56704.0,132.4463,132.5529,132.3591,132.4269,56704.0
2023-12-13 11:10:00,136.62,136.64,136.53,136.53,37078.0,132.4269,132.4463,132.3397,132.3397,37078.0
2023-12-13 11:20:00,136.51,136.6,136.43,136.45,93901.0,132.3203,132.4076,132.2428,132.2622,93901.0
2023-12-13 11:30:00,136.46,136.67,136.44,136.56,72992.0,132.2718,132.4754,132.2525,132.3688,72992.0
2023-12-13 11:40:00,136.56,136.76,136.55,136.72,68252.0,132.3688,132.5626,132.3591,132.5239,68252.0
2023-12-13 11:50:00,136.73,136.74,136.51,136.65,87551.0,132.5336,132.5433,132.3203,132.456,87551.0
2023-12-13 12:00:00,136.67,136.78,136.58,136.67,94525.0,132.4754,132.582,132.3882,132.4754,94525.0
2023-12-13 12:10:00,136.68,136.77,136.6,136.62,61796.0,132.4851,132.5723,132.4076,132.4269,61796.0
2023-12-13 12:20:00,136.62,136.66,136.55,136.58,42605.0,132.4269,132.4657,132.3591,132.3882,42605.0
2023-12-13 12:30:00,136.59,136.61,136.45,136.61,34467.0,132.3979,132.4172,132.2622,132.4172,34467.0
2023-12-13 12:40:00,136.59,136.65,136.5,136.65,42071.0,132.3979,132.456,132.3106,132.456,42071.0
2023-12-13 12:50:00,136.66,136.69,136.49,136.57,68905.0,132.4657,132.4948,132.3009,132.3785,68905.0
2023-12-13 13:00:00,136.56,136.58,136.42,136.44,27219.0,132.3688,132.3882,132.2331,132.2525,27219.0
2023-12-13 13:10:00,136.41,136.43,136.26,136.29,197657.0,132.2234,132.2428,132.078,132.1071,197657.0
2023-12-13 13:20:00,136.29,136.47,136.26,136.47,29820.0,132.1071,132.2815,132.078,132.2815,29820.0
2023-12-13 13:30:00,136.46,136.52,136.4,136.48,47636.0,132.2718,132.33,132.2137,132.2912,47636.0
2023-12-13 13:40:00,136.47,136.6,136.46,136.53,44071.0,132.2815,132.4076,132.2718,132.3397,44071.0
2023-12-13 13:50:00,136.53,136.63,136.5,136.55,48126.0,132.3397,132.4366,132.3106,132.3591,48126.0
2023-12-13 14:00:00,136.56,137.5,136.49,137.48,351538.0,132.3688,133.2799,132.3009,133.2605,351538.0
2023-12-13 14:10:00,137.49,137.65,137.17,137.64,122901.0,133.2702,133.4253,132.9601,133.4156,122901.0
2023-12-13 14:20:00,137.64,137.79,137.45,137.52,97371.0,133.4156,133.561,133.2315,133.2993,97371.0
2023-12-13 14:30:00,137.54,138.19,137.27,138.19,171150.0,133.3187,133.9488,133.057,133.9488,171150.0
2023-12-13 14:40:00,138.18,138.49,138.12,138.31,124666.0,133.9391,134.2395,133.8809,134.0651,124666.0
2023-12-13 14:50:00,138.31,138.84,138.22,138.72,158461.0,134.0651,134.5788,133.9778,134.4625,158461.0
2023-12-13 15:00:00,138.78,138.99,138.62,138.77,117586.0,134.5206,134.7242,134.3656,134.511,117586.0
2023-12-13 15:10:00,138.75,138.75,138.11,138.17,139335.0,134.4916,134.4916,133.8712,133.9294,139335.0
2023-12-13 15:20:00,138.18,138.28,137.51,138.01,171771.0,133.9391,134.036,133.2896,133.7743,171771.0
2023-12-13 15:30:00,138.02,138.37,137.75,138.37,186253.0,133.784,134.1232,133.5223,134.1232,186253.0
2023-12-13 15:40:00,138.38,138.5,138.25,138.5,133196.0,134.1329,134.2492,134.0069,134.2492,133196.0
2023-12-13 15:50:00,138.5,138.82,138.2,138.79,502890.0,134.2492,134.5594,133.9584,134.5303,502890.0
2023-12-14 09:30:00,139.77,141.6,139.6,141.6,622013.0,135.4803,137.2541,135.3155,137.2541,622013.0
2023-12-14 09:40:00,141.6,142.77,141.55,142.2,396167.0,137.2541,138.3882,137.2056,137.8357,396167.0
2023-12-14 09:50:00,142.2,142.7,141.95,142.28,215411.0,137.8357,138.3203,137.5934,137.9132,215411.0
2023-12-14 10:00:00,142.28,142.38,141.64,141.84,221200.0,137.9132,138.0102,137.2929,137.4867,221200.0
2023-12-14 10:10:00,141.83,141.98,140.96,141.14,141011.0,137.477,137.6224,136.6337,136.8082,141011.0
2023-12-14 10:20:00,141.14,141.55,140.9,141.46,131060.0,136.8082,137.2056,136.5756,137.1184,131060.0
2023-12-14 10:30:00,141.5,142.11,141.41,141.76,132444.0,137.1572,137.7484,137.0699,137.4092,132444.0
2023-12-14 10:40:00,141.76,141.91,141.62,141.87,111105.0,137.4092,137.5546,137.2735,137.5158,111105.0
2023-12-14 10:50:00,141.85,142.44,141.82,142.43,120772.0,137.4964,138.0683,137.4673,138.0586,120772.0
2023-12-14 11:00:00,142.43,142.45,141.76,141.87,80921.0,138.0586,138.078,137.4092,137.5158,80921.0
2023-12-14 11:10:00,141.86,142.24,141.53,141.7,101791.0,137.5061,137.8745,137.1862,137.351,101791.0
2023-12-14 11:20:00,141.71,141.74,141.39,141.49,169563.0,137.3607,137.3898,137.0505,137.1475,169563.0
2023-12-14 11:30:00,141.49,141.56,141.17,141.22,105280.0,137.1475,137.2153,136.8373,136.8858,105280.0
2023-12-14 11:40:00,141.22,141.53,141.22,141.46,94505.0,136.8858,137.1862,136.8858,137.1184,94505.0
2023-12-14 11:50:00,141.47,141.54,141.36,141.49,92488.0,137.1281,137.1959,137.0215,137.1475,92488.0
2023-12-14 12:00:00,141.5,141.55,141.39,141.52,162948.0,137.1572,137.2056,137.0505,137.1766,162948.0
2023-12-14 12:10:00,141.52,141.57,141.44,141.49,125221.0,137.1766,137.225,137.099,137.1475,125221.0
2023-12-14 12:20:00,141.49,141.57,141.31,141.47,163204.0,137.1475,137.225,136.973,137.1281,163204.0
2023-12-14 12:30:00,141.47,141.75,141.41,141.68,136513.0,137.1281,137.3995,137.0699,137.3316,136513.0
2023-12-14 12:40:00,141.68,142.05,141.64,141.95,99451.0,137.3316,137.6903,137.2929,137.5934,99451.0
2023-12-14 12:50:00,141.99,142.03,141.38,141.39,57808.0,137.6321,137.6709,137.0408,137.0505,57808.0
2023-12-14 13:00:00,141.39,141.46,141.17,141.43,66894.0,137.0505,137.1184,136.8373,137.0893,66894.0
2023-12-14 13:10:00,141.47,141.71,141.47,141.52,118431.0,137.1281,137.3607,137.1281,137.1766,118431.0
2023-12-14 13:20:00,141.5,141.54,141.29,141.29,270984.0,137.1572,137.1959,136.9536,136.9536,270984.0
2023-12-14 13:30:00,141.29,141.49,141.29,141.47,53537.0,136.9536,137.1475,136.9536,137.1281,53537.0
2023-12-14 13:40:00,141.47,141.84,141.46,141.56,100109.0,137.1281,137.4867,137.1184,137.2153,100109.0
2023-12-14 13:50:00,141.56,141.57,141.3,141.34,199866.0,137.2153,137.225,136.9633,137.0021,199866.0
2023-12-14 14:00:00,141.34,141.61,141.31,141.35,108353.0,137.0021,137.2638,136.973,137.0118,108353.0
2023-12-14 14:10:00,141.35,141.63,141.31,141.57,87421.0,137.0118,137.2832,136.973,137.225,87421.0
2023-12-14 14:20:00,141.58,141.63,141.48,141.63,63768.0,137.2347,137.2832,137.1378,137.2832,63768.0
2023-12-14 14:30:00,141.62,141.68,141.46,141.56,90884.0,137.2735,137.3316,137.1184,137.2153,90884.0
2023-12-14 14:40:00,141.56,141.61,141.48,141.57,60308.0,137.2153,137.2638,137.1378,137.225,60308.0
2023-12-14 14:50:00,141.59,141.81,141.57,141.78,86616.0,137.2444,137.4577,137.225,137.4286,86616.0
2023-12-14 15:00:00,141.78,141.8,141.58,141.7,109323.0,137.4286,137.448,137.2347,137.351,109323.0
2023-12-14 15:10:00,141.7,141.8,141.61,141.69,134976.0,137.351,137.448,137.2638,137.3413,134976.0
2023-12-14 15:20:00,141.7,141.75,141.66,141.68,215222.0,137.351,137.3995,137.3123,137.3316,215222.0
2023-12-14 15:30:00,141.67,141.76,141.58,141.59,215612.0,137.3219,137.4092,137.2347,137.2444,215612.0
2023-12-14 15:40:00,141.6,141.68,141.53,141.57,249199.0,137.2541,137.3316,137.1862,137.225,249199.0
2023-12-14 15:50:00,141.57,141.69,141.29,141.54,746639.0,137.225,137.3413,136.9536,137.1959,746639.0
2023-12-15 09:30:00,142.05,142.61,141.57,141.64,2004769.0,137.6903,138.2331,137.225,137.2929,2004769.0
2023-12-15 09:40:00,141.63,142.0,141.38,141.85,141218.0,137.2832,137.6418,137.0408,137.4964,141218.0
2023-12-15 09:50:00,141.89,142.08,141.68,142.03,93042.0,137.5352,137.7194,137.3316,137.6709,93042.0
2023-12-15 10:00:00,142.07,142.47,142.07,142.43,101949.0,137.7097,138.0974,137.7097,138.0586,101949.0
2023-12-15 10:10:00,142.43,142.47,141.93,142.0,78112.0,138.0586,138.0974,137.574,137.6418,78112.0
2023-12-15 10:20:00,142.04,142.42,141.96,142.35,87504.0,137.6806,138.0489,137.603,137.9811,87504.0
2023-12-15 10:30:00,142.35,142.35,142.06,142.28,62197.0,137.9811,137.9811,137.7,137.9132,62197.0
2023-12-15 10:40:00,142.33,142.4,142.22,142.38,51918.0,137.9617,138.0295,137.8551,138.0102,51918.0
2023-12-15 10:50:00,142.36,142.68,142.36,142.66,102641.0,137.9908,138.3009,137.9908,138.2816,102641.0
2023-12-15 11:00:00,142.66,142.95,142.65,142.84,145547.0,138.2816,138.5627,138.2719,138.456,145547.0
2023-12-15 11:10:00,142.84,142.91,142.7,142.86,118801.0,138.456,138.5239,138.3203,138.4754,118801.0
2023-12-15 11:20:00,142.86,143.34,142.84,143.31,144729.0,138.4754,138.9407,138.456,138.9116,144729.0
2023-12-15 11:30:00,143.32,143.49,143.2,143.24,102627.0,138.9213,139.0861,138.805,138.8438,102627.0
2023-12-15 11:40:00,143.24,143.26,143.02,143.05,96954.0,138.8438,138.8631,138.6305,138.6596,96954.0
2023-12-15 11:50:00,143.03,143.11,142.85,143.09,76854.0,138.6402,138.7178,138.4657,138.6984,76854.0
2023-12-15 12:00:00,143.1,143.12,142.84,142.9,53948.0,138.7081,138.7274,138.456,138.5142,53948.0
2023-12-15 12:10:00,142.94,143.07,142.83,143.01,53756.0,138.553,138.679,138.4463,138.6208,53756.0
2023-12-15 12:20:00,143.01,143.15,142.82,143.09,67509.0,138.6208,138.7565,138.4367,138.6984,67509.0
2023-12-15 12:30:00,143.09,143.1,142.79,142.91,79495.0,138.6984,138.7081,138.4076,138.5239,79495.0
2023-12-15 12:40:00,142.9,142.9,142.62,142.83,67945.0,138.5142,138.5142,138.2428,138.4463,67945.0
2023-12-15 12:50:00,142.83,142.86,142.56,142.59,53233.0,138.4463,138.4754,138.1846,138.2137,53233.0
2023-12-15 13:00:00,142.58,142.79,142.55,142.74,37779.0,138.204,138.4076,138.1749,138.3591,37779.0
2023-12-15 13:10:00,142.72,142.84,142.65,142.74,34552.0,138.3397,138.456,138.2719,138.3591,34552.0
2023-12-15 13:20:00,142.75,143.03,142.74,143.03,43557.0,138.3688,138.6402,138.3591,138.6402,43557.0
2023-12-15 13:30:00,143.04,143.05,142.72,142.77,57046.0,138.6499,138.6596,138.3397,138.3882,57046.0
2023-12-15 13:40:00,142.76,142.77,142.13,142.5,106759.0,138.3785,138.3882,137.7678,138.1265,106759.0
2023-12-15 13:50:00,142.52,142.72,142.2,142.34,71892.0,138.1459,138.3397,137.8357,137.9714,71892.0
2023-12-15 14:00:00,142.33,142.47,142.22,142.42,41980.0,137.9617,138.0974,137.8551,138.0489,41980.0
2023-12-15 14:10:00,142.41,142.47,142.31,142.38,70844.0,138.0392,138.0974,137.9423,138.0102,70844.0
2023-12-15 14:20:00,142.39,142.39,142.16,142.22,121698.0,138.0198,138.0198,137.7969,137.8551,121698.0
2023-12-15 14:30:00,142.27,142.64,142.27,142.49,98836.0,137.9035,138.2622,137.9035,138.1168,98836.0
2023-12-15 14:40:00,142.49,142.6,142.45,142.46,85332.0,138.1168,138.2234,138.078,138.0877,85332.0
2023-12-15 14:50:00,142.46,142.55,142.4,142.53,313758.0,138.0877,138.1749,138.0295,138.1556,313758.0
2023-12-15 15:00:00,142.53,142.54,142.3,142.36,111884.0,138.1556,138.1652,137.9326,137.9908,111884.0
2023-12-15 15:10:00,142.37,142.43,142.09,142.12,105677.0,138.0005,138.0586,137.7291,137.7581,105677.0
2023-12-15 15:20:00,142.12,142.39,142.1,142.27,102568.0,137.7581,138.0198,137.7388,137.9035,102568.0
2023-12-15 15:30:00,142.26,142.34,142.19,142.34,116794.0,137.8938,137.9714,137.826,137.9714,116794.0
2023-12-15 15:40:00,142.34,142.37,142.19,142.27,208069.0,137.9714,138.0005,137.826,137.9035,208069.0
2023-12-15 15:50:00,142.28,143.46,142.27,143.09,1206992.0,137.9132,139.057,137.9035,138.6984,1206992.0
2023-12-18 09:30:00,142.51,143.12,141.44,141.59,487229.0,138.1362,138.7274,137.099,137.2444,487229.0
2023-12-18 09:40:00,141.54,142.06,141.5,141.84,168723.0,137.1959,137.7,137.1572,137.4867,168723.0
2023-12-18 09:50:00,141.82,142.22,141.6,142.22,196944.0,137.4673,137.8551,137.2541,137.8551,196944.0
2023-12-18 10:00:00,142.19,142.51,142.09,142.26,119527.0,137.826,138.1362,137.7291,137.8938,119527.0
2023-12-18 10:10:00,142.26,142.44,142.04,142.12,149166.0,137.8938,138.0683,137.6806,137.7581,149166.0
2023-12-18 10:20:00,142.12,142.19,141.78,141.8,119768.0,137.7581,137.826,137.4286,137.448,119768.0
2023-12-18 10:30:00,141.83,141.98,141.72,141.88,77223.0,137.477,137.6224,137.3704,137.5255,77223.0
2023-12-18 10:40:00,141.87,141.97,141.68,141.8,97158.0,137.5158,137.6127,137.3316,137.448,97158.0
2023-12-18 10:50:00,141.81,141.98,141.76,141.84,156515.0,137.4577,137.6224,137.4092,137.4867,156515.0
2023-12-18 11:00:00,141.84,141.84,141.29,141.56,175305.0,137.4867,137.4867,136.9536,137.2153,175305.0
2023-12-18 11:10:00,141.57,141.92,141.54,141.9,91921.0,137.225,137.5643,137.1959,137.5449,91921.0
2023-12-18 11:20:00,141.91,142.01,141.84,141.94,84564.0,137.5546,137.6515,137.4867,137.5837,84564.0
2023-12-18 11:30:00,141.93,142.05,141.9,142.01,75838.0,137.574,137.6903,137.5449,137.6515,75838.0
2023-12-18 11:40:00,142.01,142.15,141.97,141.99,75816.0,137.6515,137.7872,137.6127,137.6321,75816.0
2023-12-18 11:50:00,141.99,142.08,141.92,141.99,53884.0,137.6321,137.7194,137.5643,137.6321,53884.0
2023-12-18 12:00:00,141.99,142.04,141.82,141.85,44968.0,137.6321,137.6806,137.4673,137.4964,44968.0
2023-12-18 12:10:00,141.85,141.95,141.83,141.88,41142.0,137.4964,137.5934,137.477,137.5255,41142.0
2023-12-18 12:20:00,141.92,141.92,141.67,141.69,60621.0,137.5643,137.5643,137.3219,137.3413,60621.0
2023-12-18 12:30:00,141.69,141.93,141.68,141.88,55111.0,137.3413,137.574,137.3316,137.5255,55111.0
2023-12-18 12:40:00,141.88,141.95,141.74,141.93,76902.0,137.5255,137.5934,137.3898,137.574,76902.0
2023-12-18 12:50:00,141.9,141.92,141.74,141.74,46797.0,137.5449,137.5643,137.3898,137.3898,46797.0
2023-12-18 13:00:00,141.76,141.8,141.53,141.63,59200.0,137.4092,137.448,137.1862,137.2832,59200.0
2023-12-18 13:10:00,141.64,141.75,141.55,141.7,51591.0,137.2929,137.3995,137.2056,137.351,51591.0
2023-12-18 13:20:00,141.71,141.82,141.67,141.8,53766.0,137.3607,137.4673,137.3219,137.448,53766.0
2023-12-18 13:30:00,141.83,141.92,141.77,141.9,51963.0,137.477,137.5643,137.4189,137.5449,51963.0
2023-12-18 13:40:00,141.91,141.96,141.79,141.91,49663.0,137.5546,137.603,137.4383,137.5546,49663.0
2023-12-18 13:50:00,141.91,141.95,141.87,141.94,44729.0,137.5546,137.5934,137.5158,137.5837,44729.0
2023-12-18 14:00:00,141.95,142.05,141.82,141.87,44258.0,137.5934,137.6903,137.4673,137.5158,44258.0
2023-12-18 14:10:00,141.87,142.09,141.85,141.95,76479.0,137.5158,137.7291,137.4964,137.5934,76479.0
2023-12-18 14:20:00,141.96,142.19,141.9,141.97,94788.0,137.603,137.826,137.5449,137.6127,94788.0
2023-12-18 14:30:00,141.98,141.99,141.8,141.91,49772.0,137.6224,137.6321,137.448,137.5546,49772.0
2023-12-18 14:40:00,141.92,142.01,141.83,141.89,66259.0,137.5643,137.6515,137.477,137.5352,66259.0
2023-12-18 14:50:00,141.9,141.95,141.78,141.78,40080.0,137.5449,137.5934,137.4286,137.4286,40080.0
2023-12-18 15:00:00,141.78,142.0,141.69,141.93,66539.0,137.4286,137.6418,137.3413,137.574,66539.0
2023-12-18 15:10:00,141.94,141.99,141.85,141.9,62019.0,137.5837,137.6321,137.4964,137.5449,62019.0
2023-12-18 15:20:00,141.85,141.98,141.85,141.88,51469.0,137.4964,137.6224,137.4964,137.5255,51469.0
2023-12-18 15:30:00,141.88,141.93,141.81,141.9,71727.0,137.5255,137.574,137.4577,137.5449,71727.0
2023-12-18 15:40:00,141.89,141.98,141.8,141.96,113479.0,137.5352,137.6224,137.448,137.603,113479.0
2023-12-18 15:50:00,141.95,142.0,141.65,141.66,310362.0,137.5934,137.6418,137.3026,137.3123,310362.0
2023-12-19 09:30:00,141.89,142.36,141.44,142.0,176185.0,137.5352,137.9908,137.099,137.6418,176185.0
2023-12-19 09:40:00,142.0,142.2,141.89,142.05,123958.0,137.6418,137.8357,137.5352,137.6903,123958.0
2023-12-19 09:50:00,142.04,142.4,142.0,142.3,76419.0,137.6806,138.0295,137.6418,137.9326,76419.0
2023-12-19 10:00:00,142.32,142.48,142.15,142.39,105647.0,137.952,138.1071,137.7872,138.0198,105647.0
2023-12-19 10:10:00,142.41,142.57,142.3,142.52,65137.0,138.0392,138.1943,137.9326,138.1459,65137.0
2023-12-19 10:20:00,142.51,142.64,142.36,142.38,35754.0,138.1362,138.2622,137.9908,138.0102,35754.0
2023-12-19 10:30:00,142.38,142.6,142.37,142.43,72977.0,138.0102,138.2234,138.0005,138.0586,72977.0
2023-12-19 10:40:00,142.41,142.49,142.21,142.36,42246.0,138.0392,138.1168,137.8454,137.9908,42246.0
2023-12-19 10:50:00,142.35,142.51,142.25,142.42,55742.0,137.9811,138.1362,137.8841,138.0489,55742.0
2023-12-19 11:00:00,142.4,142.55,142.37,142.49,44796.0,138.0295,138.1749,138.0005,138.1168,44796.0
2023-12-19 11:10:00,142.5,142.59,142.4,142.41,43357.0,138.1265,138.2137,138.0295,138.0392,43357.0
2023-12-19 11:20:00,142.41,142.5,142.29,142.49,40873.0,138.0392,138.1265,137.9229,138.1168,40873.0
2023-12-19 11:30:00,142.48,142.52,142.3,142.52,35756.0,138.1071,138.1459,137.9326,138.1459,35756.0
2023-12-19 11:40:00,142.56,142.68,142.56,142.58,55578.0,138.1846,138.3009,138.1846,138.204,55578.0
2023-12-19 11:50:00,142.58,142.68,142.48,142.52,61549.0,138.204,138.3009,138.1071,138.1459,61549.0
2023-12-19 12:00:00,142.52,142.59,142.37,142.45,68652.0,138.1459,138.2137,138.0005,138.078,68652.0
2023-12-19 12:10:00,142.45,142.56,142.3,142.55,28411.0,138.078,138.1846,137.9326,138.1749,28411.0
2023-12-19 12:20:00,142.55,142.65,142.47,142.61,41137.0,138.1749,138.2719,138.0974,138.2331,41137.0
2023-12-19 12:30:00,142.6,142.68,142.59,142.65,64228.0,138.2234,138.3009,138.2137,138.2719,64228.0
2023-12-19 12:40:00,142.65,142.78,142.61,142.77,64241.0,138.2719,138.3979,138.2331,138.3882,64241.0
2023-12-19 12:50:00,142.77,142.85,142.75,142.85,49581.0,138.3882,138.4657,138.3688,138.4657,49581.0
2023-12-19 13:00:00,142.89,142.94,142.7,142.7,39778.0,138.5045,138.553,138.3203,138.3203,39778.0
2023-12-19 13:10:00,142.72,142.78,142.63,142.7,32360.0,138.3397,138.3979,138.2525,138.3203,32360.0
2023-12-19 13:20:00,142.7,142.95,142.7,142.95,36299.0,138.3203,138.5627,138.3203,138.5627,36299.0
2023-12-19 13:30:00,142.96,143.04,142.78,142.83,115187.0,138.5724,138.6499,138.3979,138.4463,115187.0
2023-12-19 13:40:00,142.85,143.12,142.85,143.12,28541.0,138.4657,138.7274,138.4657,138.7274,28541.0
2023-12-19 13:50:00,143.13,143.13,142.83,142.94,43064.0,138.7371,138.7371,138.4463,138.553,43064.0
2023-12-19 14:00:00,142.96,143.09,142.93,143.09,31058.0,138.5724,138.6984,138.5433,138.6984,31058.0
2023-12-19 14:10:00,143.1,143.3,143.1,143.28,41023.0,138.7081,138.9019,138.7081,138.8825,41023.0
2023-12-19 14:20:00,143.28,143.42,143.23,143.41,60436.0,138.8825,139.0182,138.8341,139.0085,60436.0
2023-12-19 14:30:00,143.42,143.42,143.16,143.25,48569.0,139.0182,139.0182,138.7662,138.8535,48569.0
2023-12-19 14:40:00,143.24,143.31,143.12,143.2,41193.0,138.8438,138.9116,138.7274,138.805,41193.0
2023-12-19 14:50:00,143.19,143.34,143.16,143.32,38888.0,138.7953,138.9407,138.7662,138.9213,38888.0
2023-12-19 15:00:00,143.31,143.37,143.11,143.28,53951.0,138.9116,138.9698,138.7178,138.8825,53951.0
2023-12-19 15:10:00,143.27,143.43,143.25,143.29,54160.0,138.8728,139.0279,138.8535,138.8922,54160.0
2023-12-19 15:20:00,143.3,143.32,143.1,143.22,69603.0,138.9019,138.9213,138.7081,138.8244,69603.0
2023-12-19 15:30:00,143.22,143.23,143.06,143.07,62846.0,138.8244,138.8341,138.6693,138.679,62846.0
2023-12-19 15:40:00,143.06,143.15,142.77,142.78,81080.0,138.6693,138.7565,138.3882,138.3979,81080.0
2023-12-19 15:50:00,142.8,143.28,142.8,143.25,362678.0,138.4173,138.8825,138.4173,138.8535,362678.0
2023-12-20 09:30:00,141.96,142.08,141.1,141.37,308487.0,137.603,137.7194,136.7694,137.0312,308487.0
2023-12-20 09:40:00,141.41,141.66,141.18,141.48,97699.0,137.0699,137.3123,136.847,137.1378,97699.0
2023-12-20 09:50:00,141.48,141.73,141.18,141.65,170731.0,137.1378,137.3801,136.847,137.3026,170731.0
2023-12-20 10:00:00,141.65,141.92,141.5,141.91,57096.0,137.3026,137.5643,137.1572,137.5546,57096.0
2023-12-20 10:10:00,141.9,142.01,141.74,141.86,52133.0,137.5449,137.6515,137.3898,137.5061,52133.0
2023-12-20 10:20:00,141.89,142.23,141.87,142.21,36357.0,137.5352,137.8648,137.5158,137.8454,36357.0
2023-12-20 10:30:00,142.23,142.52,142.23,142.42,42053.0,137.8648,138.1459,137.8648,138.0489,42053.0
2023-12-20 10:40:00,142.41,142.66,142.32,142.4,44658.0,138.0392,138.2816,137.952,138.0295,44658.0
2023-12-20 10:50:00,142.41,142.61,142.39,142.57,47956.0,138.0392,138.2331,138.0198,138.1943,47956.0
2023-12-20 11:00:00,142.59,142.68,142.5,142.51,38291.0,138.2137,138.3009,138.1265,138.1362,38291.0
2023-12-20 11:10:00,142.53,142.64,142.32,142.48,99325.0,138.1556,138.2622,137.952,138.1071,99325.0
2023-12-20 11:20:00,142.5,142.67,142.49,142.66,30727.0,138.1265,138.2913,138.1168,138.2816,30727.0
2023-12-20 11:30:00,142.65,142.73,142.48,142.7,45064.0,138.2719,138.3494,138.1071,138.3203,45064.0
2023-12-20 11:40:00,142.71,142.87,142.62,142.8,34115.0,138.33,138.4851,138.2428,138.4173,34115.0
2023-12-20 11:50:00,142.79,142.95,142.77,142.9,33423.0,138.4076,138.5627,138.3882,138.5142,33423.0
2023-12-20 12:00:00,142.91,142.98,142.87,142.87,32638.0,138.5239,138.5917,138.4851,138.4851,32638.0
2023-12-20 12:10:00,142.87,142.97,142.81,142.82,32130.0,138.4851,138.582,138.427,138.4367,32130.0
2023-12-20 12:20:00,142.8,142.92,142.72,142.9,23520.0,138.4173,138.5336,138.3397,138.5142,23520.0
2023-12-20 12:30:00,142.9,142.92,142.62,142.68,47304.0,138.5142,138.5336,138.2428,138.3009,47304.0
2023-12-20 12:40:00,142.7,142.82,142.54,142.6,49425.0,138.3203,138.4367,138.1652,138.2234,49425.0
2023-12-20 12:50:00,142.6,142.65,142.53,142.58,41521.0,138.2234,138.2719,138.1556,138.204,41521.0
2023-12-20 13:00:00,142.6,142.6,142.43,142.48,40121.0,138.2234,138.2234,138.0586,138.1071,40121.0
2023-12-20 13:10:00,142.48,142.56,142.44,142.52,23909.0,138.1071,138.1846,138.0683,138.1459,23909.0
2023-12-20 13:20:00,142.53,142.55,142.38,142.4,28560.0,138.1556,138.1749,138.0102,138.0295,28560.0
2023-12-20 13:30:00,142.4,142.49,142.4,142.41,36726.0,138.0295,138.1168,138.0295,138.0392,36726.0
2023-12-20 13:40:00,142.41,142.44,142.23,142.28,37974.0,138.0392,138.0683,137.8648,137.9132,37974.0
2023-12-20 13:50:00,142.28,142.29,142.06,142.2,37488.0,137.9132,137.9229,137.7,137.8357,37488.0
2023-12-20 14:00:00,142.21,142.24,141.97,142.09,45880.0,137.8454,137.8745,137.6127,137.7291,45880.0
2023-12-20 14:10:00,142.1,142.31,142.06,142.22,39942.0,137.7388,137.9423,137.7,137.8551,39942.0
2023-12-20 14:20:00,142.22,142.22,142.0,142.03,24383.0,137.8551,137.8551,137.6418,137.6709,24383.0
2023-12-20 14:30:00,142.04,142.09,141.88,142.01,99476.0,137.6806,137.7291,137.5255,137.6515,99476.0
2023-12-20 14:40:00,141.98,142.14,141.54,141.64,98152.0,137.6224,137.7775,137.1959,137.2929,98152.0
2023-12-20 14:50:00,141.65,141.69,140.82,140.89,151258.0,137.3026,137.3413,136.498,136.5659,151258.0
2023-12-20 15:00:00,140.87,141.11,140.41,140.71,182943.0,136.5465,136.7791,136.1006,136.3914,182943.0
2023-12-20 15:10:00,140.69,141.19,140.66,141.08,154803.0,136.372,136.8567,136.3429,136.7501,154803.0
2023-12-20 15:20:00,141.07,141.26,140.68,140.75,122210.0,136.7404,136.9245,136.3623,136.4302,122210.0
2023-12-20 15:30:00,140.77,141.01,140.59,140.59,148321.0,136.4496,136.6822,136.2751,136.2751,148321.0
2023-12-20 15:40:00,140.59,140.89,140.58,140.78,171423.0,136.2751,136.5659,136.2654,136.4593,171423.0
2023-12-20 15:50:00,140.78,141.0,140.36,140.43,536172.0,136.4593,136.6725,136.0522,136.12,536172.0
2023-12-21 09:30:00,141.89,142.36,141.25,141.34,482649.0,137.5352,137.9908,136.9148,137.0021,482649.0
2023-12-21 09:40:00,141.38,142.1,141.13,141.97,117467.0,137.0408,137.7388,136.7985,137.6127,117467.0
2023-12-21 09:50:00,141.95,142.33,141.88,142.15,95248.0,137.5934,137.9617,137.5255,137.7872,95248.0
2023-12-21 10:00:00,142.16,142.38,141.78,141.87,79524.0,137.7969,138.0102,137.4286,137.5158,79524.0
2023-12-21 10:10:00,141.88,142.41,141.78,142.35,92003.0,137.5255,138.0392,137.4286,137.9811,92003.0
2023-12-21 10:20:00,142.36,142.6,141.99,142.02,58543.0,137.9908,138.2234,137.6321,137.6612,58543.0
2023-12-21 10:30:00,142.06,142.3,141.98,141.99,65271.0,137.7,137.9326,137.6224,137.6321,65271.0
2023-12-21 10:40:00,142.02,142.12,141.9,141.94,61815.0,137.6612,137.7581,137.5449,137.5837,61815.0
2023-12-21 10:50:00,141.95,141.97,141.69,141.89,64209.0,137.5934,137.6127,137.3413,137.5352,64209.0
2023-12-21 11:00:00,141.87,142.03,141.66,141.79,59822.0,137.5158,137.6709,137.3123,137.4383,59822.0
2023-12-21 11:10:00,141.8,141.95,141.6,141.68,58648.0,137.448,137.5934,137.2541,137.3316,58648.0
2023-12-21 11:20:00,141.68,142.17,141.66,142.15,54297.0,137.3316,137.8066,137.3123,137.7872,54297.0
2023-12-21 11:30:00,142.14,142.36,142.06,142.31,73128.0,137.7775,137.9908,137.7,137.9423,73128.0
2023-12-21 11:40:00,142.31,142.43,142.21,142.28,46035.0,137.9423,138.0586,137.8454,137.9132,46035.0
2023-12-21 11:50:00,142.28,142.29,141.86,141.89,35358.0,137.9132,137.9229,137.5061,137.5352,35358.0
2023-12-21 12:00:00,141.88,141.96,141.33,141.33,71327.0,137.5255,137.603,136.9924,136.9924,71327.0
2023-12-21 12:10:00,141.31,141.46,141.22,141.31,74680.0,136.973,137.1184,136.8858,136.973,74680.0
2023-12-21 12:20:00,141.3,141.59,141.29,141.49,55441.0,136.9633,137.2444,136.9536,137.1475,55441.0
2023-12-21 12:30:00,141.5,141.73,141.39,141.53,35876.0,137.1572,137.3801,137.0505,137.1862,35876.0
2023-12-21 12:40:00,141.52,141.72,141.46,141.66,41923.0,137.1766,137.3704,137.1184,137.3123,41923.0
2023-12-21 12:50:00,141.65,141.68,141.35,141.44,61106.0,137.3026,137.3316,137.0118,137.099,61106.0
2023-12-21 13:00:00,141.44,141.68,141.34,141.51,177724.0,137.099,137.3316,137.0021,137.1669,177724.0
2023-12-21 13:10:00,141.52,141.6,141.01,141.03,55918.0,137.1766,137.2541,136.6822,136.7016,55918.0
2023-12-21 13:20:00,141.02,141.35,140.98,141.15,115297.0,136.6919,137.0118,136.6531,136.8179,115297.0
2023-12-21 13:30:00,141.16,141.8,141.14,141.5,451186.0,136.8276,137.448,136.8082,137.1572,451186.0
2023-12-21 13:40:00,141.46,141.81,141.46,141.5,49307.0,137.1184,137.4577,137.1184,137.1572,49307.0
2023-12-21 13:50:00,141.46,141.6,141.46,141.56,45870.0,137.1184,137.2541,137.1184,137.2153,45870.0
2023-12-21 14:00:00,141.56,141.58,141.38,141.44,30176.0,137.2153,137.2347,137.0408,137.099,30176.0
2023-12-21 14:10:00,141.43,141.58,141.27,141.5,37786.0,137.0893,137.2347,136.9342,137.1572,37786.0
2023-12-21 14:20:00,141.48,141.48,141.26,141.39,50344.0,137.1378,137.1378,136.9245,137.0505,50344.0
2023-12-21 14:30:00,141.38,141.56,141.27,141.5,65846.0,137.0408,137.2153,136.9342,137.1572,65846.0
2023-12-21 14:40:00,141.48,141.61,141.47,141.48,36171.0,137.1378,137.2638,137.1281,137.1378,36171.0
2023-12-21 14:50:00,141.49,141.69,141.35,141.47,57799.0,137.1475,137.3413,137.0118,137.1281,57799.0
2023-12-21 15:00:00,141.47,141.68,141.39,141.65,47683.0,137.1281,137.3316,137.0505,137.3026,47683.0
2023-12-21 15:10:00,141.66,142.05,141.63,142.03,69878.0,137.3123,137.6903,137.2832,137.6709,69878.0
2023-12-21 15:20:00,142.04,142.51,142.03,142.45,117364.0,137.6806,138.1362,137.6709,138.078,117364.0
2023-12-21 15:30:00,142.44,142.49,142.28,142.29,108523.0,138.0683,138.1168,137.9132,137.9229,108523.0
2023-12-21 15:40:00,142.3,142.63,142.29,142.55,147802.0,137.9326,138.2525,137.9229,138.1749,147802.0
2023-12-21 15:50:00,142.54,142.69,142.24,142.41,545446.0,138.1652,138.3106,137.8745,138.0392,545446.0
2023-12-22 09:30:00,143.15,144.3,143.09,144.11,255511.0,138.7565,139.8712,138.6984,139.6871,255511.0
2023-12-22 09:40:00,144.09,144.4,143.84,144.23,84335.0,139.6677,139.9682,139.4253,139.8034,84335.0
2023-12-22 09:50:00,144.23,144.38,143.94,144.23,92407.0,139.8034,139.9488,139.5223,139.8034,92407.0
2023-12-22 10:00:00,144.23,144.35,144.08,144.23,70541.0,139.8034,139.9197,139.658,139.8034,70541.0
2023-12-22 10:10:00,144.22,144.25,143.99,144.02,56768.0,139.7937,139.8228,139.5707,139.5998,56768.0
2023-12-22 10:20:00,144.0,144.07,143.81,144.07,31562.0,139.5804,139.6483,139.3963,139.6483,31562.0
2023-12-22 10:30:00,144.07,144.34,144.05,144.31,54418.0,139.6483,139.91,139.6289,139.8809,54418.0
2023-12-22 10:40:00,144.33,144.39,144.01,144.01,59518.0,139.9003,139.9585,139.5901,139.5901,59518.0
2023-12-22 10:50:00,143.98,144.08,143.87,143.93,76713.0,139.5611,139.658,139.4544,139.5126,76713.0
2023-12-22 11:00:00,143.92,144.03,143.67,143.85,86249.0,139.5029,139.6095,139.2606,139.435,86249.0
2023-12-22 11:10:00,143.87,143.92,143.62,143.73,113100.0,139.4544,139.5029,139.2121,139.3187,113100.0
2023-12-22 11:20:00,143.72,143.97,143.72,143.82,50926.0,139.309,139.5514,139.309,139.406,50926.0
2023-12-22 11:30:00,143.84,144.08,143.83,143.85,43852.0,139.4253,139.658,139.4157,139.435,43852.0
2023-12-22 11:40:00,143.83,143.84,143.65,143.67,29044.0,139.4157,139.4253,139.2412,139.2606,29044.0
2023-12-22 11:50:00,143.69,143.81,143.67,143.8,25305.0,139.28,139.3963,139.2606,139.3866,25305.0
2023-12-22 12:00:00,143.8,143.94,143.66,143.72,26791.0,139.3866,139.5223,139.2509,139.309,26791.0
2023-12-22 12:10:00,143.72,143.73,143.56,143.66,24373.0,139.309,139.3187,139.1539,139.2509,24373.0
2023-12-22 12:20:00,143.65,143.9,143.56,143.86,18709.0,139.2412,139.4835,139.1539,139.4447,18709.0
2023-12-22 12:30:00,143.87,143.96,143.73,143.86,35877.0,139.4544,139.5417,139.3187,139.4447,35877.0
2023-12-22 12:40:00,143.86,143.99,143.85,143.9,22584.0,139.4447,139.5707,139.435,139.4835,22584.0
2023-12-22 12:50:00,143.88,143.94,143.81,143.9,22524.0,139.4641,139.5223,139.3963,139.4835,22524.0
2023-12-22 13:00:00,143.9,143.95,143.78,143.95,24234.0,139.4835,139.532,139.3672,139.532,24234.0
2023-12-22 13:10:00,143.94,144.0,143.87,143.87,48849.0,139.5223,139.5804,139.4544,139.4544,48849.0
2023-12-22 13:20:00,143.85,144.03,143.85,143.98,26518.0,139.435,139.6095,139.435,139.5611,26518.0
2023-12-22 13:30:00,143.96,144.03,143.86,143.89,30892.0,139.5417,139.6095,139.4447,139.4738,30892.0
2023-12-22 13:40:00,143.91,144.02,143.76,143.97,46281.0,139.4932,139.5998,139.3478,139.5514,46281.0
2023-12-22 13:50:00,143.98,144.02,143.82,143.83,25460.0,139.5611,139.5998,139.406,139.4157,25460.0
2023-12-22 14:00:00,143.81,143.88,143.4,143.56,36032.0,139.3963,139.4641,138.9989,139.1539,36032.0
2023-12-22 14:10:00,143.51,143.62,143.26,143.38,39946.0,139.1055,139.2121,138.8631,138.9795,39946.0
2023-12-22 14:20:00,143.4,143.45,142.93,143.03,46371.0,138.9989,139.0473,138.5433,138.6402,46371.0
2023-12-22 14:30:00,142.99,143.25,142.75,143.12,41724.0,138.6014,138.8535,138.3688,138.7274,41724.0
2023-12-22 14:40:00,143.15,143.6,143.15,143.56,37068.0,138.7565,139.1927,138.7565,139.1539,37068.0
2023-12-22 14:50:00,143.56,143.76,143.55,143.75,33699.0,139.1539,139.3478,139.1442,139.3381,33699.0
2023-12-22 15:00:00,143.76,143.84,143.42,143.42,46845.0,139.3478,139.4253,139.0182,139.0182,46845.0
2023-12-22 15:10:00,143.39,143.55,143.39,143.5,33793.0,138.9892,139.1442,138.9892,139.0958,33793.0
2023-12-22 15:20:00,143.49,143.68,143.42,143.68,39712.0,139.0861,139.2703,139.0182,139.2703,39712.0
2023-12-22 15:30:00,143.69,143.69,143.45,143.49,44167.0,139.28,139.28,139.0473,139.0861,44167.0
2023-12-22 15:40:00,143.47,143.6,143.34,143.43,61910.0,139.0667,139.1927,138.9407,139.0279,61910.0
2023-12-22 15:50:00,143.45,143.68,143.4,143.52,252215.0,139.0473,139.2703,138.9989,139.1152,252215.0
2023-12-26 09:30:00,143.97,145.11,143.96,144.94,237696.0,139.5514,140.6564,139.5417,140.4916,237696.0
2023-12-26 09:40:00,144.97,145.31,144.92,144.92,48607.0,140.5207,140.8502,140.4722,140.4722,48607.0
2023-12-26 09:50:00,144.93,145.27,144.81,145.26,32069.0,140.4819,140.8115,140.3656,140.8018,32069.0
2023-12-26 10:00:00,145.26,145.35,145.11,145.29,43697.0,140.8018,140.889,140.6564,140.8308,43697.0
2023-12-26 10:10:00,145.29,145.43,145.23,145.23,38842.0,140.8308,140.9665,140.7727,140.7727,38842.0
2023-12-26 10:20:00,145.23,145.27,145.05,145.11,44218.0,140.7727,140.8115,140.5982,140.6564,44218.0
2023-12-26 10:30:00,145.11,145.27,145.09,145.2,38418.0,140.6564,140.8115,140.637,140.7436,38418.0
2023-12-26 10:40:00,145.21,145.28,145.02,145.02,31864.0,140.7533,140.8212,140.5691,140.5691,31864.0
2023-12-26 10:50:00,145.0,145.03,144.87,144.95,50356.0,140.5497,140.5788,140.4237,140.5013,50356.0
2023-12-26 11:00:00,144.97,145.17,144.97,145.16,28527.0,140.5207,140.7145,140.5207,140.7048,28527.0
2023-12-26 11:10:00,145.16,145.24,145.04,145.13,34887.0,140.7048,140.7824,140.5885,140.6758,34887.0
2023-12-26 11:20:00,145.11,145.23,145.07,145.18,31639.0,140.6564,140.7727,140.6176,140.7242,31639.0
2023-12-26 11:30:00,145.18,145.31,145.18,145.27,28881.0,140.7242,140.8502,140.7242,140.8115,28881.0
2023-12-26 11:40:00,145.26,145.33,145.2,145.2,27026.0,140.8018,140.8696,140.7436,140.7436,27026.0
2023-12-26 11:50:00,145.2,145.41,145.2,145.39,29338.0,140.7436,140.9472,140.7436,140.9278,29338.0
2023-12-26 12:00:00,145.4,145.44,145.31,145.32,24985.0,140.9375,140.9762,140.8502,140.8599,24985.0
2023-12-26 12:10:00,145.34,145.47,145.32,145.36,29174.0,140.8793,141.0053,140.8599,140.8987,29174.0
2023-12-26 12:20:00,145.37,145.37,145.18,145.21,35149.0,140.9084,140.9084,140.7242,140.7533,35149.0
2023-12-26 12:30:00,145.22,145.28,145.18,145.21,15949.0,140.763,140.8212,140.7242,140.7533,15949.0
2023-12-26 12:40:00,145.22,145.42,145.21,145.39,21950.0,140.763,140.9569,140.7533,140.9278,21950.0
2023-12-26 12:50:00,145.37,145.45,145.3,145.35,31509.0,140.9084,140.9859,140.8405,140.889,31509.0
2023-12-26 13:00:00,145.34,145.44,145.32,145.39,38347.0,140.8793,140.9762,140.8599,140.9278,38347.0
2023-12-26 13:10:00,145.38,145.56,145.37,145.44,49345.0,140.9181,141.0926,140.9084,140.9762,49345.0
2023-12-26 13:20:00,145.44,145.56,145.43,145.52,53228.0,140.9762,141.0926,140.9665,141.0538,53228.0
2023-12-26 13:30:00,145.54,145.54,145.32,145.32,24032.0,141.0732,141.0732,140.8599,140.8599,24032.0
2023-12-26 13:40:00,145.34,145.37,145.26,145.3,33611.0,140.8793,140.9084,140.8018,140.8405,33611.0
2023-12-26 13:50:00,145.3,145.31,145.19,145.25,28119.0,140.8405,140.8502,140.7339,140.7921,28119.0
2023-12-26 14:00:00,145.25,145.39,145.24,145.34,23332.0,140.7921,140.9278,140.7824,140.8793,23332.0
2023-12-26 14:10:00,145.34,145.43,145.33,145.41,44062.0,140.8793,140.9665,140.8696,140.9472,44062.0
2023-12-26 14:20:00,145.41,145.47,145.38,145.42,28931.0,140.9472,141.0053,140.9181,140.9569,28931.0
2023-12-26 14:30:00,145.42,145.53,145.39,145.49,41489.0,140.9569,141.0635,140.9278,141.0247,41489.0
2023-12-26 14:40:00,145.49,145.57,145.46,145.56,48208.0,141.0247,141.1023,140.9956,141.0926,48208.0
2023-12-26 14:50:00,145.56,145.72,145.56,145.71,53551.0,141.0926,141.2476,141.0926,141.238,53551.0
2023-12-26 15:00:00,145.71,145.99,145.71,145.96,57772.0,141.238,141.5094,141.238,141.4803,57772.0
2023-12-26 15:10:00,145.96,145.97,145.77,145.81,67782.0,141.4803,141.49,141.2961,141.3349,67782.0
2023-12-26 15:20:00,145.81,146.05,145.8,145.9,153900.0,141.3349,141.5675,141.3252,141.4221,153900.0
2023-12-26 15:30:00,145.9,145.99,145.7,145.76,110270.0,141.4221,141.5094,141.2283,141.2864,110270.0
2023-12-26 15:40:00,145.77,145.85,145.72,145.73,140077.0,141.2961,141.3737,141.2476,141.2573,140077.0
2023-12-26 15:50:00,145.73,145.76,145.29,145.48,265121.0,141.2573,141.2864,140.8308,141.015,265121.0
2023-12-27 09:30:00,145.81,146.22,145.46,145.81,147318.0,141.3349,141.7323,140.9956,141.3349,147318.0
2023-12-27 09:40:00,145.77,145.89,145.57,145.85,32184.0,141.2961,141.4124,141.1023,141.3737,32184.0
2023-12-27 09:50:00,145.83,145.92,145.72,145.81,30837.0,141.3543,141.4415,141.2476,141.3349,30837.0
2023-12-27 10:00:00,145.84,146.0,145.45,145.56,56837.0,141.364,141.5191,140.9859,141.0926,56837.0
2023-12-27 10:10:00,145.54,145.6,145.25,145.59,29966.0,141.0732,141.1313,140.7921,141.1216,29966.0
2023-12-27 10:20:00,145.59,145.73,145.49,145.7,46331.0,141.1216,141.2573,141.0247,141.2283,46331.0
2023-12-27 10:30:00,145.71,145.73,145.44,145.68,40307.0,141.238,141.2573,140.9762,141.2089,40307.0
2023-12-27 10:40:00,145.68,145.71,145.33,145.48,41100.0,141.2089,141.238,140.8696,141.015,41100.0
2023-12-27 10:50:00,145.46,145.56,145.36,145.51,60652.0,140.9956,141.0926,140.8987,141.0441,60652.0
2023-12-27 11:00:00,145.52,145.62,145.42,145.54,37816.0,141.0538,141.1507,140.9569,141.0732,37816.0
2023-12-27 11:10:00,145.52,145.9,145.49,145.78,44465.0,141.0538,141.4221,141.0247,141.3058,44465.0
2023-12-27 11:20:00,145.78,145.8,145.7,145.79,27340.0,141.3058,141.3252,141.2283,141.3155,27340.0
2023-12-27 11:30:00,145.79,145.89,145.68,145.72,37646.0,141.3155,141.4124,141.2089,141.2476,37646.0
2023-12-27 11:40:00,145.69,145.8,145.67,145.7,25159.0,141.2186,141.3252,141.1992,141.2283,25159.0
2023-12-27 11:50:00,145.69,145.79,145.68,145.71,42349.0,141.2186,141.3155,141.2089,141.238,42349.0
2023-12-27 12:00:00,145.72,145.79,145.66,145.74,32628.0,141.2476,141.3155,141.1895,141.267,32628.0
2023-12-27 12:10:00,145.76,145.78,145.69,145.73,29466.0,141.2864,141.3058,141.2186,141.2573,29466.0
2023-12-27 12:20:00,145.74,145.79,145.68,145.73,30721.0,141.267,141.3155,141.2089,141.2573,30721.0
2023-12-27 12:30:00,145.73,145.76,145.53,145.56,31647.0,141.2573,141.2864,141.0635,141.0926,31647.0
2023-12-27 12:40:00,145.57,145.59,145.37,145.49,31848.0,141.1023,141.1216,140.9084,141.0247,31848.0
2023-12-27 12:50:00,145.48,145.53,145.39,145.42,47760.0,141.015,141.0635,140.9278,140.9569,47760.0
2023-12-27 13:00:00,145.42,145.78,145.39,145.75,54179.0,140.9569,141.3058,140.9278,141.2767,54179.0
2023-12-27 13:10:00,145.74,145.93,145.57,145.8,70581.0,141.267,141.4512,141.1023,141.3252,70581.0
2023-12-27 13:20:00,145.8,145.82,145.57,145.59,32064.0,141.3252,141.3446,141.1023,141.1216,32064.0
2023-12-27 13:30:00,145.62,145.71,145.58,145.7,29739.0,141.1507,141.238,141.1119,141.2283,29739.0
2023-12-27 13:40:00,145.7,145.73,145.61,145.63,23752.0,141.2283,141.2573,141.141,141.1604,23752.0
2023-12-27 13:50:00,145.63,145.68,145.44,145.45,43150.0,141.1604,141.2089,140.9762,140.9859,43150.0
2023-12-27 14:00:00,145.45,145.45,145.08,145.2,37824.0,140.9859,140.9859,140.6273,140.7436,37824.0
2023-12-27 14:10:00,145.23,145.27,145.04,145.18,34508.0,140.7727,140.8115,140.5885,140.7242,34508.0
2023-12-27 14:20:00,145.19,145.51,145.15,145.35,47670.0,140.7339,141.0441,140.6951,140.889,47670.0
2023-12-27 14:30:00,145.36,145.46,145.29,145.44,37041.0,140.8987,140.9956,140.8308,140.9762,37041.0
2023-12-27 14:40:00,145.41,145.5,145.3,145.3,29213.0,140.9472,141.0344,140.8405,140.8405,29213.0
2023-12-27 14:50:00,145.3,145.31,145.17,145.26,28866.0,140.8405,140.8502,140.7145,140.8018,28866.0
2023-12-27 15:00:00,145.25,145.39,145.23,145.32,43875.0,140.7921,140.9278,140.7727,140.8599,43875.0
2023-12-27 15:10:00,145.31,145.57,145.28,145.55,54932.0,140.8502,141.1023,140.8212,141.0829,54932.0
2023-12-27 15:20:00,145.56,145.63,145.33,145.5,43901.0,141.0926,141.1604,140.8696,141.0344,43901.0
2023-12-27 15:30:00,145.51,145.69,145.49,145.66,37297.0,141.0441,141.2186,141.0247,141.1895,37297.0
2023-12-27 15:40:00,145.66,145.67,145.48,145.58,41252.0,141.1895,141.1992,141.015,141.1119,41252.0
2023-12-27 15:50:00,145.58,145.83,145.4,145.72,414302.0,141.1119,141.3543,140.9375,141.2476,414302.0
2023-12-28 09:30:00,146.18,146.67,145.9,146.47,222029.0,141.6935,142.1685,141.4221,141.9746,222029.0
2023-12-28 09:40:00,146.47,146.67,146.25,146.39,93973.0,141.9746,142.1685,141.7614,141.8971,93973.0
2023-12-28 09:50:00,146.38,146.67,146.34,146.67,82821.0,141.8874,142.1685,141.8486,142.1685,82821.0
2023-12-28 10:00:00,146.66,146.78,146.5,146.55,83727.0,142.1588,142.2751,142.0037,142.0522,83727.0
2023-12-28 10:10:00,146.55,146.56,146.2,146.33,58709.0,142.0522,142.0619,141.7129,141.8389,58709.0
2023-12-28 10:20:00,146.34,146.71,146.33,146.66,68275.0,141.8486,142.2073,141.8389,142.1588,68275.0
2023-12-28 10:30:00,146.68,146.89,146.61,146.85,92379.0,142.1782,142.3817,142.1103,142.343,92379.0
2023-12-28 10:40:00,146.85,146.87,146.49,146.56,86129.0,142.343,142.3624,141.994,142.0619,86129.0
2023-12-28 10:50:00,146.56,146.71,146.26,146.38,132889.0,142.0619,142.2073,141.7711,141.8874,132889.0
2023-12-28 11:00:00,146.38,146.52,146.29,146.46,47831.0,141.8874,142.0231,141.8002,141.9649,47831.0
2023-12-28 11:10:00,146.47,146.71,146.38,146.38,58957.0,141.9746,142.2073,141.8874,141.8874,58957.0
2023-12-28 11:20:00,146.4,146.57,146.39,146.51,50530.0,141.9068,142.0716,141.8971,142.0134,50530.0
2023-12-28 11:30:00,146.52,146.59,146.49,146.56,38683.0,142.0231,142.0909,141.994,142.0619,38683.0
2023-12-28 11:40:00,146.55,146.59,146.46,146.51,31007.0,142.0522,142.0909,141.9649,142.0134,31007.0
2023-12-28 11:50:00,146.52,146.52,146.39,146.39,27762.0,142.0231,142.0231,141.8971,141.8971,27762.0
2023-12-28 12:00:00,146.4,146.61,146.39,146.56,33291.0,141.9068,142.1103,141.8971,142.0619,33291.0
2023-12-28 12:10:00,146.55,146.58,146.48,146.55,49207.0,142.0522,142.0813,141.9843,142.0522,49207.0
2023-12-28 12:20:00,146.56,146.58,146.42,146.44,32922.0,142.0619,142.0813,141.9262,141.9455,32922.0
2023-12-28 12:30:00,146.45,146.51,146.44,146.47,29108.0,141.9552,142.0134,141.9455,141.9746,29108.0
2023-12-28 12:40:00,146.47,146.51,146.41,146.42,34624.0,141.9746,142.0134,141.9165,141.9262,34624.0
2023-12-28 12:50:00,146.43,146.55,146.4,146.55,29791.0,141.9359,142.0522,141.9068,142.0522,29791.0
2023-12-28 13:00:00,146.55,146.6,146.28,146.59,61113.0,142.0522,142.1006,141.7905,142.0909,61113.0
2023-12-28 13:10:00,146.6,146.69,146.49,146.61,44458.0,142.1006,142.1879,141.994,142.1103,44458.0
2023-12-28 13:20:00,146.62,146.68,146.58,146.6,36229.0,142.12,142.1782,142.0813,142.1006,36229.0
2023-12-28 13:30:00,146.61,146.8,146.58,146.62,56409.0,142.1103,142.2945,142.0813,142.12,56409.0
2023-12-28 13:40:00,146.59,146.6,146.36,146.4,27380.0,142.0909,142.1006,141.868,141.9068,27380.0
2023-12-28 13:50:00,146.39,146.5,146.34,146.34,24292.0,141.8971,142.0037,141.8486,141.8486,24292.0
2023-12-28 14:00:00,146.36,146.49,146.28,146.31,49488.0,141.868,141.994,141.7905,141.8195,49488.0
2023-12-28 14:10:00,146.32,146.33,146.23,146.26,42167.0,141.8292,141.8389,141.742,141.7711,42167.0
2023-12-28 14:20:00,146.27,146.27,146.13,146.14,41727.0,141.7808,141.7808,141.6451,141.6548,41727.0
2023-12-28 14:30:00,146.14,146.22,146.04,146.11,71225.0,141.6548,141.7323,141.5578,141.6257,71225.0
2023-12-28 14:40:00,146.12,146.18,145.98,146.0,40452.0,141.6354,141.6935,141.4997,141.5191,40452.0
2023-12-28 14:50:00,145.99,146.02,145.89,145.9,44471.0,141.5094,141.5384,141.4124,141.4221,44471.0
2023-12-28 15:00:00,145.9,145.92,145.75,145.92,46036.0,141.4221,141.4415,141.2767,141.4415,46036.0
2023-12-28 15:10:00,145.92,145.97,145.76,145.84,64621.0,141.4415,141.49,141.2864,141.364,64621.0
2023-12-28 15:20:00,145.84,145.89,145.78,145.8,45761.0,141.364,141.4124,141.3058,141.3252,45761.0
2023-12-28 15:30:00,145.81,145.96,145.8,145.96,53625.0,141.3349,141.4803,141.3252,141.4803,53625.0
2023-12-28 15:40:00,145.96,146.03,145.94,146.0,85758.0,141.4803,141.5481,141.4609,141.5191,85758.0
2023-12-28 15:50:00,146.0,146.11,145.73,145.86,377045.0,141.5191,141.6257,141.2573,141.3834,377045.0
2023-12-29 09:30:00,145.41,145.62,144.79,144.96,148638.0,140.9472,141.1507,140.3462,140.511,148638.0
2023-12-29 09:40:00,144.94,144.94,144.45,144.92,103247.0,140.4916,140.4916,140.0166,140.4722,103247.0
2023-12-29 09:50:00,144.9,145.11,144.84,144.94,53656.0,140.4528,140.6564,140.3947,140.4916,53656.0
2023-12-29 10:00:00,144.94,145.28,144.91,145.12,68789.0,140.4916,140.8212,140.4625,140.6661,68789.0
2023-12-29 10:10:00,145.08,145.15,145.01,145.09,48894.0,140.6273,140.6951,140.5594,140.637,48894.0
2023-12-29 10:20:00,145.09,145.13,144.98,144.98,27356.0,140.637,140.6758,140.5304,140.5304,27356.0
2023-12-29 10:30:00,145.0,145.05,144.76,144.77,37393.0,140.5497,140.5982,140.3171,140.3268,37393.0
2023-12-29 10:40:00,144.76,144.8,144.1,144.12,105216.0,140.3171,140.3559,139.6774,139.6968,105216.0
2023-12-29 10:50:00,144.12,144.49,144.09,144.38,65930.0,139.6968,140.0554,139.6677,139.9488,65930.0
2023-12-29 11:00:00,144.38,144.48,144.17,144.35,44853.0,139.9488,140.0457,139.7452,139.9197,44853.0
2023-12-29 11:10:00,144.32,144.35,143.88,144.17,61679.0,139.8906,139.9197,139.4641,139.7452,61679.0
2023-12-29 11:20:00,144.18,144.18,143.88,143.97,96217.0,139.7549,139.7549,139.4641,139.5514,96217.0
2023-12-29 11:30:00,143.97,144.05,143.79,143.98,180944.0,139.5514,139.6289,139.3769,139.5611,180944.0
2023-12-29 11:40:00,143.99,144.39,143.97,144.39,29049.0,139.5707,139.9585,139.5514,139.9585,29049.0
2023-12-29 11:50:00,144.41,144.66,144.3,144.62,30989.0,139.9779,140.2202,139.8712,140.1814,30989.0
2023-12-29 12:00:00,144.64,144.8,144.44,144.44,60577.0,140.2008,140.3559,140.0069,140.0069,60577.0
2023-12-29 12:10:00,144.47,144.57,144.3,144.46,31004.0,140.036,140.1329,139.8712,140.0263,31004.0
2023-12-29 12:20:00,144.47,144.51,144.18,144.18,39363.0,140.036,140.0748,139.7549,139.7549,39363.0
2023-12-29 12:30:00,144.21,144.42,144.19,144.42,28985.0,139.784,139.9875,139.7646,139.9875,28985.0
2023-12-29 12:40:00,144.42,144.56,144.36,144.49,32747.0,139.9875,140.1232,139.9294,140.0554,32747.0
2023-12-29 12:50:00,144.47,144.84,144.46,144.81,20664.0,140.036,140.3947,140.0263,140.3656,20664.0
2023-12-29 13:00:00,144.81,144.87,144.68,144.81,29619.0,140.3656,140.4237,140.2396,140.3656,29619.0
2023-12-29 13:10:00,144.81,144.88,144.62,144.63,42113.0,140.3656,140.4334,140.1814,140.1911,42113.0
2023-12-29 13:20:00,144.62,144.68,144.55,144.6,33950.0,140.1814,140.2396,140.1136,140.162,33950.0
2023-12-29 13:30:00,144.59,144.82,144.59,144.81,46340.0,140.1523,140.3753,140.1523,140.3656,46340.0
2023-12-29 13:40:00,144.81,145.05,144.79,145.04,53918.0,140.3656,140.5982,140.3462,140.5885,53918.0
2023-12-29 13:50:00,145.05,145.09,144.87,144.95,42009.0,140.5982,140.637,140.4237,140.5013,42009.0
2023-12-29 14:00:00,144.95,145.03,144.82,144.88,37184.0,140.5013,140.5788,140.3753,140.4334,37184.0
2023-12-29 14:10:00,144.89,144.96,144.83,144.96,46561.0,140.4431,140.511,140.385,140.511,46561.0
2023-12-29 14:20:00,144.95,145.05,144.85,144.89,43360.0,140.5013,140.5982,140.4043,140.4431,43360.0
2023-12-29 14:30:00,144.9,145.01,144.9,144.96,26543.0,140.4528,140.5594,140.4528,140.511,26543.0
2023-12-29 14:40:00,144.95,145.05,144.87,145.04,43830.0,140.5013,140.5982,140.4237,140.5885,43830.0
2023-12-29 14:50:00,145.05,145.09,144.99,145.04,33129.0,140.5982,140.637,140.5401,140.5885,33129.0
2023-12-29 15:00:00,145.02,145.06,144.8,145.05,52733.0,140.5691,140.6079,140.3559,140.5982,52733.0
2023-12-29 15:10:00,145.06,145.12,144.96,145.0,51094.0,140.6079,140.6661,140.511,140.5497,51094.0
2023-12-29 15:20:00,144.99,145.1,144.87,145.06,59113.0,140.5401,140.6467,140.4237,140.6079,59113.0
2023-12-29 15:30:00,145.06,145.06,144.88,144.9,66647.0,140.6079,140.6079,140.4334,140.4528,66647.0
2023-12-29 15:40:00,144.91,144.97,144.81,144.85,77072.0,140.4625,140.5207,140.3656,140.4043,77072.0
2023-12-29 15:50:00,144.83,144.83,144.37,144.64,400494.0,140.385,140.385,139.9391,140.2008,400494.0
2024-01-02 09:30:00,142.19,142.2,140.26,140.48,494214.0,137.826,137.8357,135.9552,136.1685,494214.0
2024-01-02 09:40:00,140.44,140.74,140.05,140.11,148401.0,136.1297,136.4205,135.7517,135.8098,148401.0
2024-01-02 09:50:00,140.1,140.93,140.08,140.88,126100.0,135.8001,136.6047,135.7807,136.5562,126100.0
2024-01-02 10:00:00,140.9,141.6,140.86,141.34,93807.0,136.5756,137.2541,136.5368,137.0021,93807.0
2024-01-02 10:10:00,141.35,141.41,140.92,141.0,61697.0,137.0118,137.0699,136.595,136.6725,61697.0
2024-01-02 10:20:00,140.99,141.31,140.97,141.06,58778.0,136.6628,136.973,136.6434,136.7307,58778.0
2024-01-02 10:30:00,141.06,141.06,140.71,140.83,99328.0,136.7307,136.7307,136.3914,136.5077,99328.0
2024-01-02 10:40:00,140.84,141.23,140.8,141.1,102969.0,136.5174,136.8955,136.4786,136.7694,102969.0
2024-01-02 10:50:00,141.11,141.55,141.11,141.44,53102.0,136.7791,137.2056,136.7791,137.099,53102.0
2024-01-02 11:00:00,141.44,141.85,141.43,141.74,69354.0,137.099,137.4964,137.0893,137.3898,69354.0
2024-01-02 11:10:00,141.74,141.97,141.72,141.82,67560.0,137.3898,137.6127,137.3704,137.4673,67560.0
2024-01-02 11:20:00,141.84,141.92,141.65,141.73,60682.0,137.4867,137.5643,137.3026,137.3801,60682.0
2024-01-02 11:30:00,141.75,142.0,141.74,141.81,62856.0,137.3995,137.6418,137.3898,137.4577,62856.0
2024-01-02 11:40:00,141.8,141.8,141.64,141.67,42363.0,137.448,137.448,137.2929,137.3219,42363.0
2024-01-02 11:50:00,141.66,141.71,141.44,141.68,55105.0,137.3123,137.3607,137.099,137.3316,55105.0
2024-01-02 12:00:00,141.69,141.75,141.48,141.63,69354.0,137.3413,137.3995,137.1378,137.2832,69354.0
2024-01-02 12:10:00,141.61,141.67,141.24,141.26,63497.0,137.2638,137.3219,136.9051,136.9245,63497.0
2024-01-02 12:20:00,141.28,141.37,141.02,141.02,60346.0,136.9439,137.0312,136.6919,136.6919,60346.0
2024-01-02 12:30:00,141.02,141.35,140.88,141.24,67237.0,136.6919,137.0118,136.5562,136.9051,67237.0
2024-01-02 12:40:00,141.25,141.39,141.06,141.12,58005.0,136.9148,137.0505,136.7307,136.7888,58005.0
2024-01-02 12:50:00,141.14,141.15,140.9,140.9,42494.0,136.8082,136.8179,136.5756,136.5756,42494.0
2024-01-02 13:00:00,140.89,140.93,140.6,140.62,41469.0,136.5659,136.6047,136.2848,136.3042,41469.0
2024-01-02 13:10:00,140.62,140.99,140.6,140.98,52543.0,136.3042,136.6628,136.2848,136.6531,52543.0
2024-01-02 13:20:00,140.99,141.15,140.95,141.08,31344.0,136.6628,136.8179,136.624,136.7501,31344.0
2024-01-02 13:30:00,141.08,141.22,140.95,140.97,45660.0,136.7501,136.8858,136.624,136.6434,45660.0
2024-01-02 13:40:00,140.95,141.09,140.81,140.94,29073.0,136.624,136.7597,136.4883,136.6144,29073.0
2024-01-02 13:50:00,140.93,140.94,140.49,140.59,51151.0,136.6047,136.6144,136.1782,136.2751,51151.0
2024-01-02 14:00:00,140.54,140.62,140.22,140.32,64775.0,136.2266,136.3042,135.9164,136.0134,64775.0
2024-01-02 14:10:00,140.31,140.57,140.23,140.51,43477.0,136.0037,136.2557,135.9261,136.1975,43477.0
2024-01-02 14:20:00,140.52,140.57,140.36,140.41,64938.0,136.2072,136.2557,136.0522,136.1006,64938.0
2024-01-02 14:30:00,140.4,140.49,140.25,140.25,36054.0,136.0909,136.1782,135.9455,135.9455,36054.0
2024-01-02 14:40:00,140.25,140.38,140.14,140.16,42461.0,135.9455,136.0715,135.8389,135.8583,42461.0
2024-01-02 14:50:00,140.16,140.22,139.87,139.9,146861.0,135.8583,135.9164,135.5772,135.6063,146861.0
2024-01-02 15:00:00,139.93,139.93,139.19,139.21,209513.0,135.6354,135.6354,134.9181,134.9374,209513.0
2024-01-02 15:10:00,139.21,139.38,138.78,139.36,208125.0,134.9374,135.1022,134.5206,135.0828,208125.0
2024-01-02 15:20:00,139.38,139.43,139.12,139.33,149300.0,135.1022,135.1507,134.8502,135.0538,149300.0
2024-01-02 15:30:00,139.33,139.69,139.21,139.21,177591.0,135.0538,135.4027,134.9374,134.9374,177591.0
2024-01-02 15:40:00,139.21,139.48,139.18,139.39,200609.0,134.9374,135.1992,134.9084,135.1119,200609.0
2024-01-02 15:50:00,139.39,140.3,139.39,140.27,584813.0,135.1119,135.994,135.1119,135.9649,584813.0
2024-01-03 09:30:00,138.81,138.89,137.61,137.78,254069.0,134.5497,134.6273,133.3866,133.5513,254069.0
2024-01-03 09:40:00,137.78,138.76,137.74,138.26,95629.0,133.5513,134.5013,133.5126,134.0166,95629.0
2024-01-03 09:50:00,138.31,138.77,138.12,138.39,57230.0,134.0651,134.511,133.8809,134.1426,57230.0
2024-01-03 10:00:00,138.33,138.78,138.25,138.37,87864.0,134.0845,134.5206,134.0069,134.1232,87864.0
2024-01-03 10:10:00,138.34,138.36,137.85,137.87,80283.0,134.0941,134.1135,133.6192,133.6386,80283.0
2024-01-03 10:20:00,137.87,138.06,137.73,137.89,61272.0,133.6386,133.8227,133.5029,133.658,61272.0
2024-01-03 10:30:00,137.89,137.97,137.24,137.27,97281.0,133.658,133.7355,133.0279,133.057,97281.0
2024-01-03 10:40:00,137.25,137.48,136.99,137.11,175146.0,133.0376,133.2605,132.7856,132.9019,175146.0
2024-01-03 10:50:00,137.11,137.5,137.05,137.49,129679.0,132.9019,133.2799,132.8437,133.2702,129679.0
2024-01-03 11:00:00,137.49,137.86,137.48,137.79,95999.0,133.2702,133.6289,133.2605,133.561,95999.0
2024-01-03 11:10:00,137.79,137.9,137.64,137.71,45602.0,133.561,133.6677,133.4156,133.4835,45602.0
2024-01-03 11:20:00,137.73,137.81,137.41,137.68,48458.0,133.5029,133.5804,133.1927,133.4544,48458.0
2024-01-03 11:30:00,137.69,137.96,137.52,137.53,49208.0,133.4641,133.7258,133.2993,133.309,49208.0
2024-01-03 11:40:00,137.55,137.68,137.43,137.63,40552.0,133.3284,133.4544,133.2121,133.4059,40552.0
2024-01-03 11:50:00,137.62,137.63,137.45,137.54,40699.0,133.3962,133.4059,133.2315,133.3187,40699.0
2024-01-03 12:00:00,137.54,137.64,137.44,137.47,58144.0,133.3187,133.4156,133.2218,133.2509,58144.0
2024-01-03 12:10:00,137.46,137.55,137.34,137.35,42827.0,133.2412,133.3284,133.1248,133.1345,42827.0
2024-01-03 12:20:00,137.36,137.64,137.29,137.64,46801.0,133.1442,133.4156,133.0764,133.4156,46801.0
2024-01-03 12:30:00,137.63,137.8,137.61,137.71,29998.0,133.4059,133.5707,133.3866,133.4835,29998.0
2024-01-03 12:40:00,137.72,137.88,137.63,137.72,32593.0,133.4932,133.6483,133.4059,133.4932,32593.0
2024-01-03 12:50:00,137.71,138.02,137.64,137.89,50301.0,133.4835,133.784,133.4156,133.658,50301.0
2024-01-03 13:00:00,137.9,138.1,137.85,137.88,40372.0,133.6677,133.8615,133.6192,133.6483,40372.0
2024-01-03 13:10:00,137.88,137.97,137.78,137.8,26689.0,133.6483,133.7355,133.5513,133.5707,26689.0
2024-01-03 13:20:00,137.79,137.79,137.64,137.72,33883.0,133.561,133.561,133.4156,133.4932,33883.0
2024-01-03 13:30:00,137.71,137.73,137.53,137.64,29630.0,133.4835,133.5029,133.309,133.4156,29630.0
2024-01-03 13:40:00,137.65,137.69,137.54,137.68,22169.0,133.4253,133.4641,133.3187,133.4544,22169.0
2024-01-03 13:50:00,137.69,137.8,137.58,137.67,23465.0,133.4641,133.5707,133.3575,133.4447,23465.0
2024-01-03 14:00:00,137.68,137.91,137.08,137.47,51720.0,133.4544,133.6773,132.8728,133.2509,51720.0
2024-01-03 14:10:00,137.4,137.58,137.08,137.41,45406.0,133.183,133.3575,132.8728,133.1927,45406.0
2024-01-03 14:20:00,137.4,137.97,137.17,137.95,54189.0,133.183,133.7355,132.9601,133.7161,54189.0
2024-01-03 14:30:00,137.96,138.01,137.64,137.92,58259.0,133.7258,133.7743,133.4156,133.687,58259.0
2024-01-03 14:40:00,137.9,138.27,137.89,137.98,59058.0,133.6677,134.0263,133.658,133.7452,59058.0
2024-01-03 14:50:00,137.99,138.0,137.82,137.87,47357.0,133.7549,133.7646,133.5901,133.6386,47357.0
2024-01-03 15:00:00,137.9,138.02,137.4,137.47,67803.0,133.6677,133.784,133.183,133.2509,67803.0
2024-01-03 15:10:00,137.47,137.55,137.31,137.39,75523.0,133.2509,133.3284,133.0958,133.1733,75523.0
2024-01-03 15:20:00,137.4,137.59,137.36,137.56,76317.0,133.183,133.3672,133.1442,133.3381,76317.0
2024-01-03 15:30:00,137.54,137.98,137.54,137.79,102741.0,133.3187,133.7452,133.3187,133.561,102741.0
2024-01-03 15:40:00,137.8,137.82,137.47,137.48,123574.0,133.5707,133.5901,133.2509,133.2605,123574.0
2024-01-03 15:50:00,137.48,137.74,137.16,137.6,619408.0,133.2605,133.5126,132.9504,133.3769,619408.0
2024-01-04 09:30:00,135.47,136.27,135.37,135.71,343020.0,131.3122,132.0877,131.2153,131.5449,343020.0
2024-01-04 09:40:00,135.71,135.71,135.21,135.21,104693.0,131.5449,131.5449,131.0602,131.0602,104693.0
2024-01-04 09:50:00,135.2,135.48,135.05,135.1,103109.0,131.0505,131.3219,130.9051,130.9536,103109.0
2024-01-04 10:00:00,135.12,135.99,134.94,135.96,123845.0,130.973,131.8163,130.7985,131.7872,123845.0
2024-01-04 10:10:00,136.0,136.98,135.95,136.73,267879.0,131.826,132.7759,131.7775,132.5336,267879.0
2024-01-04 10:20:00,136.79,136.79,136.2,136.34,114302.0,132.5917,132.5917,132.0198,132.1555,114302.0
2024-01-04 10:30:00,136.34,136.69,136.25,136.47,72567.0,132.1555,132.4948,132.0683,132.2815,72567.0
2024-01-04 10:40:00,136.45,136.76,136.33,136.75,47916.0,132.2622,132.5626,132.1458,132.5529,47916.0
2024-01-04 10:50:00,136.78,136.91,136.59,136.65,41043.0,132.582,132.708,132.3979,132.456,41043.0
2024-01-04 11:00:00,136.65,136.7,136.34,136.43,47921.0,132.456,132.5045,132.1555,132.2428,47921.0
2024-01-04 11:10:00,136.46,137.06,136.45,136.94,61639.0,132.2718,132.8534,132.2622,132.7371,61639.0
2024-01-04 11:20:00,136.94,137.34,136.94,137.22,48008.0,132.7371,133.1248,132.7371,133.0085,48008.0
2024-01-04 11:30:00,137.23,137.25,136.98,137.08,38536.0,133.0182,133.0376,132.7759,132.8728,38536.0
2024-01-04 11:40:00,137.03,137.14,136.87,136.92,41748.0,132.8244,132.931,132.6693,132.7177,41748.0
2024-01-04 11:50:00,136.9,136.9,136.54,136.64,27892.0,132.6983,132.6983,132.3494,132.4463,27892.0
2024-01-04 12:00:00,136.63,136.66,136.33,136.37,44531.0,132.4366,132.4657,132.1458,132.1846,44531.0
2024-01-04 12:10:00,136.38,136.74,136.35,136.61,49832.0,132.1943,132.5433,132.1652,132.4172,49832.0
2024-01-04 12:20:00,136.61,136.77,136.6,136.69,36343.0,132.4172,132.5723,132.4076,132.4948,36343.0
2024-01-04 12:30:00,136.72,136.75,136.34,136.52,32628.0,132.5239,132.5529,132.1555,132.33,32628.0
2024-01-04 12:40:00,136.52,136.58,136.2,136.33,27529.0,132.33,132.3882,132.0198,132.1458,27529.0
2024-01-04 12:50:00,136.31,136.61,136.28,136.55,26404.0,132.1265,132.4172,132.0974,132.3591,26404.0
2024-01-04 13:00:00,136.53,136.61,136.42,136.46,72999.0,132.3397,132.4172,132.2331,132.2718,72999.0
2024-01-04 13:10:00,136.45,136.48,136.28,136.4,106754.0,132.2622,132.2912,132.0974,132.2137,106754.0
2024-01-04 13:20:00,136.4,136.52,136.38,136.46,21202.0,132.2137,132.33,132.1943,132.2718,21202.0
2024-01-04 13:30:00,136.49,136.59,136.39,136.41,28000.0,132.3009,132.3979,132.204,132.2234,28000.0
2024-01-04 13:40:00,136.47,136.55,136.38,136.46,30931.0,132.2815,132.3591,132.1943,132.2718,30931.0
2024-01-04 13:50:00,136.46,136.49,136.27,136.38,30400.0,132.2718,132.3009,132.0877,132.1943,30400.0
2024-01-04 14:00:00,136.39,136.49,136.28,136.28,47393.0,132.204,132.3009,132.0974,132.0974,47393.0
2024-01-04 14:10:00,136.3,136.48,136.16,136.34,51052.0,132.1168,132.2912,131.9811,132.1555,51052.0
2024-01-04 14:20:00,136.35,136.39,136.14,136.24,55974.0,132.1652,132.204,131.9617,132.0586,55974.0
2024-01-04 14:30:00,136.22,136.3,136.15,136.28,50606.0,132.0392,132.1168,131.9714,132.0974,50606.0
2024-01-04 14:40:00,136.28,136.35,136.14,136.34,46072.0,132.0974,132.1652,131.9617,132.1555,46072.0
2024-01-04 14:50:00,136.34,136.48,136.34,136.45,65204.0,132.1555,132.2912,132.1555,132.2622,65204.0
2024-01-04 15:00:00,136.46,136.85,136.46,136.78,77820.0,132.2718,132.6499,132.2718,132.582,77820.0
2024-01-04 15:10:00,136.78,136.79,136.52,136.73,72543.0,132.582,132.5917,132.33,132.5336,72543.0
2024-01-04 15:20:00,136.71,136.84,136.56,136.81,101575.0,132.5142,132.6402,132.3688,132.6111,101575.0
2024-01-04 15:30:00,136.81,136.88,136.64,136.7,94885.0,132.6111,132.679,132.4463,132.5045,94885.0
2024-01-04 15:40:00,136.71,136.81,136.51,136.51,68884.0,132.5142,132.6111,132.3203,132.3203,68884.0
2024-01-04 15:50:00,136.52,136.67,136.04,136.16,529005.0,132.33,132.4754,131.8647,131.9811,529005.0
2024-01-05 09:30:00,136.27,137.42,135.85,136.54,261745.0,132.0877,133.2024,131.6806,132.3494,261745.0
2024-01-05 09:40:00,136.53,137.1,136.43,137.08,62227.0,132.3397,132.8922,132.2428,132.8728,62227.0
2024-01-05 09:50:00,137.1,137.23,136.68,136.78,150521.0,132.8922,133.0182,132.4851,132.582,150521.0
2024-01-05 10:00:00,136.83,138.07,136.82,137.93,226733.0,132.6305,133.8324,132.6208,133.6967,226733.0
2024-01-05 10:10:00,137.96,137.96,137.23,137.43,79984.0,133.7258,133.7258,133.0182,133.2121,79984.0
2024-01-05 10:20:00,137.4,137.54,137.19,137.49,39401.0,133.183,133.3187,132.9794,133.2702,39401.0
2024-01-05 10:30:00,137.52,138.0,137.41,137.77,130385.0,133.2993,133.7646,133.1927,133.5416,130385.0
2024-01-05 10:40:00,137.78,137.79,137.25,137.34,86698.0,133.5513,133.561,133.0376,133.1248,86698.0
2024-01-05 10:50:00,137.33,137.76,137.13,137.52,40774.0,133.1151,133.532,132.9213,133.2993,40774.0
2024-01-05 11:00:00,137.54,137.59,137.29,137.41,48306.0,133.3187,133.3672,133.0764,133.1927,48306.0
2024-01-05 11:10:00,137.39,137.7,137.24,137.3,47340.0,133.1733,133.4738,133.0279,133.0861,47340.0
2024-01-05 11:20:00,137.32,137.39,137.03,137.03,163745.0,133.1055,133.1733,132.8244,132.8244,163745.0
2024-01-05 11:30:00,137.05,137.17,136.96,137.03,36838.0,132.8437,132.9601,132.7565,132.8244,36838.0
2024-01-05 11:40:00,137.02,137.08,136.56,136.61,72964.0,132.8147,132.8728,132.3688,132.4172,72964.0
2024-01-05 11:50:00,136.62,137.0,136.61,136.88,156279.0,132.4269,132.7953,132.4172,132.679,156279.0
2024-01-05 12:00:00,136.89,137.08,136.72,136.78,61785.0,132.6887,132.8728,132.5239,132.582,61785.0
2024-01-05 12:10:00,136.8,137.21,136.7,136.87,44484.0,132.6014,132.9988,132.5045,132.6693,44484.0
2024-01-05 12:20:00,136.87,136.96,136.59,136.66,32303.0,132.6693,132.7565,132.3979,132.4657,32303.0
2024-01-05 12:30:00,136.65,136.86,136.55,136.72,32195.0,132.456,132.6596,132.3591,132.5239,32195.0
2024-01-05 12:40:00,136.75,136.89,136.68,136.68,27310.0,132.5529,132.6887,132.4851,132.4851,27310.0
2024-01-05 12:50:00,136.67,136.83,136.64,136.65,21486.0,132.4754,132.6305,132.4463,132.456,21486.0
2024-01-05 13:00:00,136.66,136.69,136.38,136.51,68042.0,132.4657,132.4948,132.1943,132.3203,68042.0
2024-01-05 13:10:00,136.52,136.57,136.33,136.36,26587.0,132.33,132.3785,132.1458,132.1749,26587.0
2024-01-05 13:20:00,136.38,136.75,136.38,136.75,20459.0,132.1943,132.5529,132.1943,132.5529,20459.0
2024-01-05 13:30:00,136.76,137.29,136.76,137.24,47100.0,132.5626,133.0764,132.5626,133.0279,47100.0
2024-01-05 13:40:00,137.26,137.28,137.09,137.16,37066.0,133.0473,133.0667,132.8825,132.9504,37066.0
2024-01-05 13:50:00,137.17,137.27,136.95,136.96,35095.0,132.9601,133.057,132.7468,132.7565,35095.0
2024-01-05 14:00:00,136.95,137.23,136.95,137.23,32146.0,132.7468,133.0182,132.7468,133.0182,32146.0
2024-01-05 14:10:00,137.22,137.32,136.88,136.92,40344.0,133.0085,133.1055,132.679,132.7177,40344.0
2024-01-05 14:20:00,136.91,137.02,136.84,136.86,32904.0,132.708,132.8147,132.6402,132.6596,32904.0
2024-01-05 14:30:00,136.85,137.07,136.84,136.91,47049.0,132.6499,132.8631,132.6402,132.708,47049.0
2024-01-05 14:40:00,136.9,136.9,136.53,136.56,51923.0,132.6983,132.6983,132.3397,132.3688,51923.0
2024-01-05 14:50:00,136.57,136.58,136.24,136.29,77634.0,132.3785,132.3882,132.0586,132.1071,77634.0
2024-01-05 15:00:00,136.28,136.37,136.08,136.33,41990.0,132.0974,132.1846,131.9035,132.1458,41990.0
2024-01-05 15:10:00,136.33,136.42,136.15,136.15,80465.0,132.1458,132.2331,131.9714,131.9714,80465.0
2024-01-05 15:20:00,136.14,136.34,136.1,136.3,79776.0,131.9617,132.1555,131.9229,132.1168,79776.0
2024-01-05 15:30:00,136.29,136.38,136.14,136.29,83844.0,132.1071,132.1943,131.9617,132.1071,83844.0
2024-01-05 15:40:00,136.3,136.5,136.21,136.46,89772.0,132.1168,132.3106,132.0295,132.2718,89772.0
2024-01-05 15:50:00,136.45,136.76,136.35,136.72,413057.0,132.2622,132.5626,132.1652,132.5239,413057.0
2024-01-08 09:30:00,137.15,137.5,136.65,136.88,270036.0,132.9407,133.2799,132.456,132.679,270036.0
2024-01-08 09:40:00,136.89,137.24,136.64,137.15,112046.0,132.6887,133.0279,132.4463,132.9407,112046.0
2024-01-08 09:50:00,137.12,138.57,137.12,138.49,195890.0,132.9116,134.3171,132.9116,134.2395,195890.0
2024-01-08 10:00:00,138.49,138.49,137.99,138.3,99389.0,134.2395,134.2395,133.7549,134.0554,99389.0
2024-01-08 10:10:00,138.32,138.42,138.0,138.36,79619.0,134.0748,134.1717,133.7646,134.1135,79619.0
2024-01-08 10:20:00,138.35,138.39,138.2,138.28,35726.0,134.1038,134.1426,133.9584,134.036,35726.0
2024-01-08 10:30:00,138.27,138.67,138.27,138.29,66971.0,134.0263,134.414,134.0263,134.0457,66971.0
2024-01-08 10:40:00,138.32,138.52,138.08,138.52,77843.0,134.0748,134.2686,133.8421,134.2686,77843.0
2024-01-08 10:50:00,138.56,138.74,138.37,138.51,58169.0,134.3074,134.4819,134.1232,134.2589,58169.0
2024-01-08 11:00:00,138.51,138.57,138.29,138.43,33188.0,134.2589,134.3171,134.0457,134.1814,33188.0
2024-01-08 11:10:00,138.39,138.56,138.22,138.54,45505.0,134.1426,134.3074,133.9778,134.288,45505.0
2024-01-08 11:20:00,138.53,138.65,138.29,138.38,50702.0,134.2783,134.3946,134.0457,134.1329,50702.0
2024-01-08 11:30:00,138.38,138.5,138.22,138.39,52523.0,134.1329,134.2492,133.9778,134.1426,52523.0
2024-01-08 11:40:00,138.4,138.43,138.17,138.34,47192.0,134.1523,134.1814,133.9294,134.0941,47192.0
2024-01-08 11:50:00,138.32,138.74,138.28,138.73,48122.0,134.0748,134.4819,134.036,134.4722,48122.0
2024-01-08 12:00:00,138.73,138.8,138.58,138.68,48372.0,134.4722,134.54,134.3268,134.4237,48372.0
2024-01-08 12:10:00,138.7,138.83,138.53,138.83,33886.0,134.4431,134.5691,134.2783,134.5691,33886.0
2024-01-08 12:20:00,138.8,138.82,138.57,138.77,30860.0,134.54,134.5594,134.3171,134.511,30860.0
2024-01-08 12:30:00,138.78,138.98,138.76,138.96,43823.0,134.5206,134.7145,134.5013,134.6951,43823.0
2024-01-08 12:40:00,138.97,139.07,138.93,139.0,36965.0,134.7048,134.8017,134.666,134.7339,36965.0
2024-01-08 12:50:00,138.95,139.04,138.8,138.95,23378.0,134.6854,134.7727,134.54,134.6854,23378.0
2024-01-08 13:00:00,138.95,138.98,138.78,138.9,37622.0,134.6854,134.7145,134.5206,134.637,37622.0
2024-01-08 13:10:00,138.87,138.88,138.71,138.76,35543.0,134.6079,134.6176,134.4528,134.5013,35543.0
2024-01-08 13:20:00,138.76,138.94,138.76,138.83,33344.0,134.5013,134.6757,134.5013,134.5691,33344.0
2024-01-08 13:30:00,138.85,138.88,138.7,138.71,25279.0,134.5885,134.6176,134.4431,134.4528,25279.0
2024-01-08 13:40:00,138.71,138.86,138.6,138.76,94172.0,134.4528,134.5982,134.3462,134.5013,94172.0
2024-01-08 13:50:00,138.76,138.91,138.71,138.87,25097.0,134.5013,134.6467,134.4528,134.6079,25097.0
2024-01-08 14:00:00,138.87,138.91,138.81,138.85,33292.0,134.6079,134.6467,134.5497,134.5885,33292.0
2024-01-08 14:10:00,138.85,139.15,138.79,138.96,42962.0,134.5885,134.8793,134.5303,134.6951,42962.0
2024-01-08 14:20:00,138.96,138.96,138.74,138.86,47455.0,134.6951,134.6951,134.4819,134.5982,47455.0
2024-01-08 14:30:00,138.87,138.91,138.66,138.78,46868.0,134.6079,134.6467,134.4043,134.5206,46868.0
2024-01-08 14:40:00,138.8,138.86,138.71,138.78,48251.0,134.54,134.5982,134.4528,134.5206,48251.0
2024-01-08 14:50:00,138.78,138.99,138.74,138.89,56556.0,134.5206,134.7242,134.4819,134.6273,56556.0
2024-01-08 15:00:00,138.87,138.91,138.69,138.88,60530.0,134.6079,134.6467,134.4334,134.6176,60530.0
2024-01-08 15:10:00,138.86,138.87,138.63,138.87,78448.0,134.5982,134.6079,134.3752,134.6079,78448.0
2024-01-08 15:20:00,138.88,138.89,138.42,138.46,202715.0,134.6176,134.6273,134.1717,134.2105,202715.0
2024-01-08 15:30:00,138.46,138.87,138.38,138.86,138033.0,134.2105,134.6079,134.1329,134.5982,138033.0
2024-01-08 15:40:00,138.86,139.02,138.77,138.77,154956.0,134.5982,134.7533,134.511,134.511,154956.0
2024-01-08 15:50:00,138.78,139.12,138.77,139.03,598312.0,134.5206,134.8502,134.511,134.763,598312.0
2024-01-09 09:30:00,137.25,138.67,137.13,138.16,262458.0,133.0376,134.414,132.9213,133.9197,262458.0
2024-01-09 09:40:00,138.16,138.44,138.03,138.29,65499.0,133.9197,134.1911,133.7937,134.0457,65499.0
2024-01-09 09:50:00,138.3,138.46,138.1,138.46,62825.0,134.0554,134.2105,133.8615,134.2105,62825.0
2024-01-09 10:00:00,138.5,138.52,138.0,138.31,86365.0,134.2492,134.2686,133.7646,134.0651,86365.0
2024-01-09 10:10:00,138.33,138.75,138.33,138.71,53926.0,134.0845,134.4916,134.0845,134.4528,53926.0
2024-01-09 10:20:00,138.7,139.01,138.51,138.56,63833.0,134.4431,134.7436,134.2589,134.3074,63833.0
2024-01-09 10:30:00,138.57,138.8,138.57,138.73,39574.0,134.3171,134.54,134.3171,134.4722,39574.0
2024-01-09 10:40:00,138.75,139.23,138.71,139.03,74920.0,134.4916,134.9568,134.4528,134.763,74920.0
2024-01-09 10:50:00,139.03,139.03,138.76,138.85,42349.0,134.763,134.763,134.5013,134.5885,42349.0
2024-01-09 11:00:00,138.83,139.17,138.82,138.98,54507.0,134.5691,134.8987,134.5594,134.7145,54507.0
2024-01-09 11:10:00,138.97,139.24,138.93,139.12,35328.0,134.7048,134.9665,134.666,134.8502,35328.0
2024-01-09 11:20:00,139.14,139.27,139.13,139.19,20852.0,134.8696,134.9956,134.8599,134.9181,20852.0
2024-01-09 11:30:00,139.22,139.63,139.22,139.55,107066.0,134.9471,135.3446,134.9471,135.267,107066.0
2024-01-09 11:40:00,139.51,139.67,139.43,139.66,40625.0,135.2282,135.3833,135.1507,135.3736,40625.0
2024-01-09 11:50:00,139.67,139.99,139.67,139.98,60164.0,135.3833,135.6935,135.3833,135.6838,60164.0
2024-01-09 12:00:00,139.99,140.03,139.77,140.02,49125.0,135.6935,135.7323,135.4803,135.7226,49125.0
2024-01-09 12:10:00,140.02,140.02,139.78,139.81,26457.0,135.7226,135.7226,135.49,135.519,26457.0
2024-01-09 12:20:00,139.82,140.02,139.77,140.02,29880.0,135.5287,135.7226,135.4803,135.7226,29880.0
2024-01-09 12:30:00,140.02,140.03,139.82,139.97,25201.0,135.7226,135.7323,135.5287,135.6741,25201.0
2024-01-09 12:40:00,139.98,140.84,139.98,140.77,205708.0,135.6838,136.5174,135.6838,136.4496,205708.0
2024-01-09 12:50:00,140.79,140.87,140.27,140.4,283927.0,136.469,136.5465,135.9649,136.0909,283927.0
2024-01-09 13:00:00,140.4,140.95,140.33,140.37,93699.0,136.0909,136.624,136.0231,136.0618,93699.0
2024-01-09 13:10:00,140.37,140.47,140.25,140.25,45589.0,136.0618,136.1588,135.9455,135.9455,45589.0
2024-01-09 13:20:00,140.25,140.29,139.92,139.94,100334.0,135.9455,135.9843,135.6257,135.645,100334.0
2024-01-09 13:30:00,139.93,139.93,139.55,139.69,57480.0,135.6354,135.6354,135.267,135.4027,57480.0
2024-01-09 13:40:00,139.72,139.97,139.59,139.95,58186.0,135.4318,135.6741,135.3058,135.6547,58186.0
2024-01-09 13:50:00,139.94,140.24,139.94,140.04,25973.0,135.645,135.9358,135.645,135.742,25973.0
2024-01-09 14:00:00,140.05,140.25,140.04,140.2,23086.0,135.7517,135.9455,135.742,135.8971,23086.0
2024-01-09 14:10:00,140.22,140.22,139.74,139.81,25775.0,135.9164,135.9164,135.4512,135.519,25775.0
2024-01-09 14:20:00,139.83,139.96,139.63,139.68,18329.0,135.5384,135.6644,135.3446,135.393,18329.0
2024-01-09 14:30:00,139.68,139.87,139.57,139.59,31898.0,135.393,135.5772,135.2864,135.3058,31898.0
2024-01-09 14:40:00,139.58,139.65,139.39,139.61,32234.0,135.2961,135.3639,135.1119,135.3252,32234.0
2024-01-09 14:50:00,139.62,139.65,139.46,139.6,61464.0,135.3349,135.3639,135.1798,135.3155,61464.0
2024-01-09 15:00:00,139.62,139.9,139.47,139.61,54639.0,135.3349,135.6063,135.1895,135.3252,54639.0
2024-01-09 15:10:00,139.64,139.87,139.64,139.78,71678.0,135.3543,135.5772,135.3543,135.49,71678.0
2024-01-09 15:20:00,139.77,139.94,139.67,139.84,64617.0,135.4803,135.645,135.3833,135.5481,64617.0
2024-01-09 15:30:00,139.85,139.9,139.57,139.73,66781.0,135.5578,135.6063,135.2864,135.4415,66781.0
2024-01-09 15:40:00,139.71,139.75,139.47,139.54,103367.0,135.4221,135.4609,135.1895,135.2573,103367.0
2024-01-09 15:50:00,139.54,140.06,139.33,139.9,363453.0,135.2573,135.7614,135.0538,135.6063,363453.0
2024-01-10 09:30:00,139.89,140.03,138.46,138.54,198257.0,135.5966,135.7323,134.2105,134.288,198257.0
2024-01-10 09:40:00,138.55,138.6,137.79,138.2,133762.0,134.2977,134.3462,133.561,133.9584,133762.0
2024-01-10 09:50:00,138.19,138.4,138.0,138.23,106396.0,133.9488,134.1523,133.7646,133.9875,106396.0
2024-01-10 10:00:00,138.23,138.29,137.88,138.25,103449.0,133.9875,134.0457,133.6483,134.0069,103449.0
2024-01-10 10:10:00,138.28,138.61,138.24,138.55,72773.0,134.036,134.3559,133.9972,134.2977,72773.0
2024-01-10 10:20:00,138.55,138.73,138.42,138.67,45317.0,134.2977,134.4722,134.1717,134.414,45317.0
2024-01-10 10:30:00,138.67,138.8,138.56,138.62,53669.0,134.414,134.54,134.3074,134.3656,53669.0
2024-01-10 10:40:00,138.63,139.0,138.62,138.78,44006.0,134.3752,134.7339,134.3656,134.5206,44006.0
2024-01-10 10:50:00,138.78,138.82,138.55,138.75,49850.0,134.5206,134.5594,134.2977,134.4916,49850.0
2024-01-10 11:00:00,138.76,138.81,138.53,138.57,37039.0,134.5013,134.5497,134.2783,134.3171,37039.0
2024-01-10 11:10:00,138.57,138.57,138.06,138.33,120862.0,134.3171,134.3171,133.8227,134.0845,120862.0
2024-01-10 11:20:00,138.36,138.61,138.32,138.6,144182.0,134.1135,134.3559,134.0748,134.3462,144182.0
2024-01-10 11:30:00,138.59,138.64,138.37,138.45,104664.0,134.3365,134.3849,134.1232,134.2008,104664.0
2024-01-10 11:40:00,138.45,138.72,138.35,138.4,131853.0,134.2008,134.4625,134.1038,134.1523,131853.0
2024-01-10 11:50:00,138.39,138.59,138.14,138.55,71564.0,134.1426,134.3365,133.9003,134.2977,71564.0
2024-01-10 12:00:00,138.53,138.8,138.52,138.8,40105.0,134.2783,134.54,134.2686,134.54,40105.0
2024-01-10 12:10:00,138.81,139.04,138.8,139.03,41590.0,134.5497,134.7727,134.54,134.763,41590.0
2024-01-10 12:20:00,139.04,139.15,139.01,139.09,43362.0,134.7727,134.8793,134.7436,134.8211,43362.0
2024-01-10 12:30:00,139.1,139.24,139.06,139.24,39689.0,134.8308,134.9665,134.7921,134.9665,39689.0
2024-01-10 12:40:00,139.24,139.32,139.18,139.29,27151.0,134.9665,135.0441,134.9084,135.015,27151.0
2024-01-10 12:50:00,139.3,139.35,139.22,139.3,23096.0,135.0247,135.0732,134.9471,135.0247,23096.0
2024-01-10 13:00:00,139.28,139.48,139.09,139.25,41382.0,135.0053,135.1992,134.8211,134.9762,41382.0
2024-01-10 13:10:00,139.23,139.28,138.94,139.06,50661.0,134.9568,135.0053,134.6757,134.7921,50661.0
2024-01-10 13:20:00,139.09,139.12,139.01,139.04,33494.0,134.8211,134.8502,134.7436,134.7727,33494.0
2024-01-10 13:30:00,139.04,139.38,139.02,139.36,49201.0,134.7727,135.1022,134.7533,135.0828,49201.0
2024-01-10 13:40:00,139.36,139.44,139.24,139.34,24505.0,135.0828,135.1604,134.9665,135.0635,24505.0
2024-01-10 13:50:00,139.31,139.5,139.29,139.29,47470.0,135.0344,135.2185,135.015,135.015,47470.0
2024-01-10 14:00:00,139.29,139.29,139.13,139.26,53597.0,135.015,135.015,134.8599,134.9859,53597.0
2024-01-10 14:10:00,139.23,139.51,139.2,139.39,25925.0,134.9568,135.2282,134.9278,135.1119,25925.0
2024-01-10 14:20:00,139.39,139.49,139.28,139.29,30465.0,135.1119,135.2089,135.0053,135.015,30465.0
2024-01-10 14:30:00,139.3,139.42,139.24,139.33,83317.0,135.0247,135.141,134.9665,135.0538,83317.0
2024-01-10 14:40:00,139.36,139.47,139.29,139.4,28575.0,135.0828,135.1895,135.015,135.1216,28575.0
2024-01-10 14:50:00,139.39,139.57,139.38,139.5,47116.0,135.1119,135.2864,135.1022,135.2185,47116.0
2024-01-10 15:00:00,139.5,139.67,139.38,139.67,29486.0,135.2185,135.3833,135.1022,135.3833,29486.0
2024-01-10 15:10:00,139.68,139.68,139.3,139.33,60009.0,135.393,135.393,135.0247,135.0538,60009.0
2024-01-10 15:20:00,139.35,139.36,138.86,138.99,57783.0,135.0732,135.0828,134.5982,134.7242,57783.0
2024-01-10 15:30:00,138.96,139.12,138.87,139.02,56921.0,134.6951,134.8502,134.6079,134.7533,56921.0
2024-01-10 15:40:00,139.03,139.1,138.86,138.92,97806.0,134.763,134.8308,134.5982,134.6563,97806.0
2024-01-10 15:50:00,138.88,139.39,138.74,139.3,306529.0,134.6176,135.1119,134.4819,135.0247,306529.0
2024-01-11 09:30:00,139.0,139.61,138.67,139.51,207700.0,134.7339,135.3252,134.414,135.2282,207700.0
2024-01-11 09:40:00,139.5,139.95,139.15,139.17,142098.0,135.2185,135.6547,134.8793,134.8987,142098.0
2024-01-11 09:50:00,139.2,139.23,138.68,138.93,62184.0,134.9278,134.9568,134.4237,134.666,62184.0
2024-01-11 10:00:00,138.92,138.96,137.11,137.18,153446.0,134.6563,134.6951,132.9019,132.9698,153446.0
2024-01-11 10:10:00,137.2,137.49,136.94,137.46,218736.0,132.9891,133.2702,132.7371,133.2412,218736.0
2024-01-11 10:20:00,137.47,137.51,137.15,137.4,88493.0,133.2509,133.2896,132.9407,133.183,88493.0
2024-01-11 10:30:00,137.4,137.76,137.01,137.16,147856.0,133.183,133.532,132.805,132.9504,147856.0
2024-01-11 10:40:00,137.15,137.6,137.0,137.53,90092.0,132.9407,133.3769,132.7953,133.309,90092.0
2024-01-11 10:50:00,137.57,137.62,136.79,137.08,128019.0,133.3478,133.3962,132.5917,132.8728,128019.0
2024-01-11 11:00:00,137.08,137.21,136.83,136.84,66217.0,132.8728,132.9988,132.6305,132.6402,66217.0
2024-01-11 11:10:00,136.83,136.91,136.03,136.53,146252.0,132.6305,132.708,131.855,132.3397,146252.0
2024-01-11 11:20:00,136.54,136.74,136.48,136.68,63311.0,132.3494,132.5433,132.2912,132.4851,63311.0
2024-01-11 11:30:00,136.67,136.76,136.44,136.57,83221.0,132.4754,132.5626,132.2525,132.3785,83221.0
2024-01-11 11:40:00,136.59,137.03,136.36,137.03,152206.0,132.3979,132.8244,132.1749,132.8244,152206.0
2024-01-11 11:50:00,137.05,137.09,136.69,136.75,102975.0,132.8437,132.8825,132.4948,132.5529,102975.0
2024-01-11 12:00:00,136.77,137.01,136.76,137.0,28608.0,132.5723,132.805,132.5626,132.7953,28608.0
2024-01-11 12:10:00,136.98,137.17,136.92,137.14,62970.0,132.7759,132.9601,132.7177,132.931,62970.0
2024-01-11 12:20:00,137.12,137.17,136.86,136.88,58752.0,132.9116,132.9601,132.6596,132.679,58752.0
2024-01-11 12:30:00,136.85,137.15,136.85,137.09,34650.0,132.6499,132.9407,132.6499,132.8825,34650.0
2024-01-11 12:40:00,137.12,137.39,137.1,137.36,26905.0,132.9116,133.1733,132.8922,133.1442,26905.0
2024-01-11 12:50:00,137.36,137.54,137.31,137.36,53073.0,133.1442,133.3187,133.0958,133.1442,53073.0
2024-01-11 13:00:00,137.37,137.85,137.36,137.75,54043.0,133.1539,133.6192,133.1442,133.5223,54043.0
2024-01-11 13:10:00,137.76,138.14,137.74,138.14,57526.0,133.532,133.9003,133.5126,133.9003,57526.0
2024-01-11 13:20:00,138.12,138.17,137.95,137.99,64189.0,133.8809,133.9294,133.7161,133.7549,64189.0
2024-01-11 13:30:00,137.99,138.18,137.98,138.02,62702.0,133.7549,133.9391,133.7452,133.784,62702.0
2024-01-11 13:40:00,138.03,138.09,137.88,137.92,39448.0,133.7937,133.8518,133.6483,133.687,39448.0
2024-01-11 13:50:00,137.92,138.3,137.78,138.28,54980.0,133.687,134.0554,133.5513,134.036,54980.0
2024-01-11 14:00:00,138.28,138.43,138.0,138.0,55816.0,134.036,134.1814,133.7646,133.7646,55816.0
2024-01-11 14:10:00,137.99,138.36,137.99,138.2,34938.0,133.7549,134.1135,133.7549,133.9584,34938.0
2024-01-11 14:20:00,138.19,138.48,138.07,138.45,30638.0,133.9488,134.2299,133.8324,134.2008,30638.0
2024-01-11 14:30:00,138.48,138.5,138.28,138.4,48874.0,134.2299,134.2492,134.036,134.1523,48874.0
2024-01-11 14:40:00,138.41,138.56,138.36,138.47,65242.0,134.162,134.3074,134.1135,134.2202,65242.0
2024-01-11 14:50:00,138.49,138.85,138.49,138.77,56556.0,134.2395,134.5885,134.2395,134.511,56556.0
2024-01-11 15:00:00,138.77,138.83,138.39,138.44,70391.0,134.511,134.5691,134.1426,134.1911,70391.0
2024-01-11 15:10:00,138.45,138.66,138.27,138.6,69426.0,134.2008,134.4043,134.0263,134.3462,69426.0
2024-01-11 15:20:00,138.6,138.98,138.55,138.76,77741.0,134.3462,134.7145,134.2977,134.5013,77741.0
2024-01-11 15:30:00,138.78,138.98,138.74,138.82,78059.0,134.5206,134.7145,134.4819,134.5594,78059.0
2024-01-11 15:40:00,138.81,138.94,138.79,138.84,70420.0,134.5497,134.6757,134.5303,134.5788,70420.0
2024-01-11 15:50:00,138.83,139.12,138.7,139.06,420832.0,134.5691,134.8502,134.4431,134.7921,420832.0
2024-01-12 09:30:00,142.12,142.66,139.95,139.97,691757.0,137.7581,138.2816,135.6547,135.6741,691757.0
2024-01-12 09:40:00,139.97,141.43,139.94,140.78,242876.0,135.6741,137.0893,135.645,136.4593,242876.0
2024-01-12 09:50:00,140.79,140.8,140.35,140.4,89796.0,136.469,136.4786,136.0425,136.0909,89796.0
2024-01-12 10:00:00,140.44,140.45,139.74,140.16,209160.0,136.1297,136.1394,135.4512,135.8583,209160.0
2024-01-12 10:10:00,140.18,140.3,139.56,139.67,141378.0,135.8777,135.994,135.2767,135.3833,141378.0
2024-01-12 10:20:00,139.69,140.16,139.59,139.9,145422.0,135.4027,135.8583,135.3058,135.6063,145422.0
2024-01-12 10:30:00,139.89,140.39,139.89,140.0,85762.0,135.5966,136.0812,135.5966,135.7032,85762.0
2024-01-12 10:40:00,140.05,140.16,139.48,139.55,86902.0,135.7517,135.8583,135.1992,135.267,86902.0
2024-01-12 10:50:00,139.58,139.65,139.35,139.54,144119.0,135.2961,135.3639,135.0732,135.2573,144119.0
2024-01-12 11:00:00,139.5,139.63,139.36,139.53,109723.0,135.2185,135.3446,135.0828,135.2476,109723.0
2024-01-12 11:10:00,139.55,139.72,139.42,139.56,49954.0,135.267,135.4318,135.141,135.2767,49954.0
2024-01-12 11:20:00,139.54,139.82,139.5,139.73,89368.0,135.2573,135.5287,135.2185,135.4415,89368.0
2024-01-12 11:30:00,139.74,139.79,139.31,139.5,177682.0,135.4512,135.4996,135.0344,135.2185,177682.0
2024-01-12 11:40:00,139.5,139.65,139.44,139.59,109733.0,135.2185,135.3639,135.1604,135.3058,109733.0
2024-01-12 11:50:00,139.6,139.8,139.56,139.61,93584.0,135.3155,135.5093,135.2767,135.3252,93584.0
2024-01-12 12:00:00,139.64,139.74,139.41,139.5,58105.0,135.3543,135.4512,135.1313,135.2185,58105.0
2024-01-12 12:10:00,139.5,139.68,139.46,139.61,50197.0,135.2185,135.393,135.1798,135.3252,50197.0
2024-01-12 12:20:00,139.62,139.64,139.16,139.35,52302.0,135.3349,135.3543,134.889,135.0732,52302.0
2024-01-12 12:30:00,139.35,139.54,139.31,139.49,92497.0,135.0732,135.2573,135.0344,135.2089,92497.0
2024-01-12 12:40:00,139.47,139.63,139.32,139.47,72114.0,135.1895,135.3446,135.0441,135.1895,72114.0
2024-01-12 12:50:00,139.42,139.78,139.37,139.55,44265.0,135.141,135.49,135.0925,135.267,44265.0
2024-01-12 13:00:00,139.56,139.75,139.53,139.75,30327.0,135.2767,135.4609,135.2476,135.4609,30327.0
2024-01-12 13:10:00,139.75,139.79,139.67,139.7,51505.0,135.4609,135.4996,135.3833,135.4124,51505.0
2024-01-12 13:20:00,139.7,139.79,139.54,139.73,33447.0,135.4124,135.4996,135.2573,135.4415,33447.0
2024-01-12 13:30:00,139.73,139.79,139.58,139.7,37528.0,135.4415,135.4996,135.2961,135.4124,37528.0
2024-01-12 13:40:00,139.71,139.78,139.64,139.76,22564.0,135.4221,135.49,135.3543,135.4706,22564.0
2024-01-12 13:50:00,139.79,139.82,139.63,139.71,26614.0,135.4996,135.5287,135.3446,135.4221,26614.0
2024-01-12 14:00:00,139.71,139.81,139.7,139.78,35856.0,135.4221,135.519,135.4124,135.49,35856.0
2024-01-12 14:10:00,139.77,139.79,139.57,139.65,29907.0,135.4803,135.4996,135.2864,135.3639,29907.0
2024-01-12 14:20:00,139.65,139.73,139.49,139.69,31867.0,135.3639,135.4415,135.2089,135.4027,31867.0
2024-01-12 14:30:00,139.69,139.71,139.4,139.52,71417.0,135.4027,135.4221,135.1216,135.2379,71417.0
2024-01-12 14:40:00,139.53,139.69,139.53,139.69,24074.0,135.2476,135.4027,135.2476,135.4027,24074.0
2024-01-12 14:50:00,139.68,139.77,139.58,139.64,27632.0,135.393,135.4803,135.2961,135.3543,27632.0
2024-01-12 15:00:00,139.62,139.79,139.5,139.65,29865.0,135.3349,135.4996,135.2185,135.3639,29865.0
2024-01-12 15:10:00,139.65,139.79,139.56,139.68,86362.0,135.3639,135.4996,135.2767,135.393,86362.0
2024-01-12 15:20:00,139.68,140.03,139.6,139.97,60620.0,135.393,135.7323,135.3155,135.6741,60620.0
2024-01-12 15:30:00,139.97,140.1,139.92,140.03,84273.0,135.6741,135.8001,135.6257,135.7323,84273.0
2024-01-12 15:40:00,140.03,140.24,139.9,140.21,131741.0,135.7323,135.9358,135.6063,135.9068,131741.0
2024-01-12 15:50:00,140.22,140.3,140.06,140.17,259448.0,135.9164,135.994,135.7614,135.868,259448.0
2024-01-16 09:30:00,139.96,140.0,138.3,138.56,300513.0,135.6644,135.7032,134.0554,134.3074,300513.0
2024-01-16 09:40:00,138.6,138.63,137.98,138.27,151948.0,134.3462,134.3752,133.7452,134.0263,151948.0
2024-01-16 09:50:00,138.27,139.2,138.18,139.13,70761.0,134.0263,134.9278,133.9391,134.8599,70761.0
2024-01-16 10:00:00,139.15,139.34,138.95,139.09,88150.0,134.8793,135.0635,134.6854,134.8211,88150.0
2024-01-16 10:10:00,139.09,139.69,138.81,139.62,203137.0,134.8211,135.4027,134.5497,135.3349,203137.0
2024-01-16 10:20:00,139.56,140.32,139.55,140.02,87884.0,135.2767,136.0134,135.267,135.7226,87884.0
2024-01-16 10:30:00,140.06,140.28,140.04,140.18,47026.0,135.7614,135.9746,135.742,135.8777,47026.0
2024-01-16 10:40:00,140.21,140.95,140.15,140.91,109106.0,135.9068,136.624,135.8486,136.5853,109106.0
2024-01-16 10:50:00,140.91,141.04,140.64,140.65,82872.0,136.5853,136.7113,136.3236,136.3333,82872.0
2024-01-16 11:00:00,140.67,140.77,140.03,140.06,77080.0,136.3526,136.4496,135.7323,135.7614,77080.0
2024-01-16 11:10:00,140.11,140.16,139.63,140.0,78016.0,135.8098,135.8583,135.3446,135.7032,78016.0
2024-01-16 11:20:00,140.0,140.12,139.78,139.8,68226.0,135.7032,135.8195,135.49,135.5093,68226.0
2024-01-16 11:30:00,139.82,140.05,139.71,139.82,59810.0,135.5287,135.7517,135.4221,135.5287,59810.0
2024-01-16 11:40:00,139.81,140.05,139.79,139.95,93337.0,135.519,135.7517,135.4996,135.6547,93337.0
2024-01-16 11:50:00,139.97,140.13,139.87,139.94,104475.0,135.6741,135.8292,135.5772,135.645,104475.0
2024-01-16 12:00:00,139.93,140.04,139.76,139.83,251706.0,135.6354,135.742,135.4706,135.5384,251706.0
2024-01-16 12:10:00,139.81,140.12,139.81,140.04,105021.0,135.519,135.8195,135.519,135.742,105021.0
2024-01-16 12:20:00,140.07,140.21,139.99,140.08,110791.0,135.7711,135.9068,135.6935,135.7807,110791.0
2024-01-16 12:30:00,140.08,140.09,139.84,139.95,72382.0,135.7807,135.7904,135.5481,135.6547,72382.0
2024-01-16 12:40:00,139.95,140.01,139.76,139.8,120948.0,135.6547,135.7129,135.4706,135.5093,120948.0
2024-01-16 12:50:00,139.8,140.02,139.77,139.91,146832.0,135.5093,135.7226,135.4803,135.616,146832.0
2024-01-16 13:00:00,139.9,140.28,139.87,140.22,87106.0,135.6063,135.9746,135.5772,135.9164,87106.0
2024-01-16 13:10:00,140.22,140.75,140.16,140.64,85500.0,135.9164,136.4302,135.8583,136.3236,85500.0
2024-01-16 13:20:00,140.65,140.8,140.49,140.79,141135.0,136.3333,136.4786,136.1782,136.469,141135.0
2024-01-16 13:30:00,140.79,140.97,140.55,140.56,154276.0,136.469,136.6434,136.2363,136.246,154276.0
2024-01-16 13:40:00,140.53,140.75,140.52,140.65,73586.0,136.2169,136.4302,136.2072,136.3333,73586.0
2024-01-16 13:50:00,140.64,140.69,140.13,140.2,93801.0,136.3236,136.372,135.8292,135.8971,93801.0
2024-01-16 14:00:00,140.19,140.57,140.17,140.48,97832.0,135.8874,136.2557,135.868,136.1685,97832.0
2024-01-16 14:10:00,140.49,140.57,139.95,140.02,100222.0,136.1782,136.2557,135.6547,135.7226,100222.0
2024-01-16 14:20:00,140.03,140.17,139.85,140.08,29505.0,135.7323,135.868,135.5578,135.7807,29505.0
2024-01-16 14:30:00,140.11,140.35,139.99,140.33,55009.0,135.8098,136.0425,135.6935,136.0231,55009.0
2024-01-16 14:40:00,140.32,140.58,140.29,140.55,80039.0,136.0134,136.2654,135.9843,136.2363,80039.0
2024-01-16 14:50:00,140.53,140.64,140.46,140.56,98561.0,136.2169,136.3236,136.1491,136.246,98561.0
2024-01-16 15:00:00,140.55,140.79,140.55,140.72,81113.0,136.2363,136.469,136.2363,136.4011,81113.0
2024-01-16 15:10:00,140.73,140.94,140.73,140.81,67153.0,136.4108,136.6144,136.4108,136.4883,67153.0
2024-01-16 15:20:00,140.8,140.86,140.46,140.57,58618.0,136.4786,136.5368,136.1491,136.2557,58618.0
2024-01-16 15:30:00,140.58,140.76,140.49,140.76,82421.0,136.2654,136.4399,136.1782,136.4399,82421.0
2024-01-16 15:40:00,140.75,140.91,140.73,140.76,117544.0,136.4302,136.5853,136.4108,136.4399,117544.0
2024-01-16 15:50:00,140.75,141.23,140.65,141.11,425935.0,136.4302,136.8955,136.3333,136.7791,425935.0
2024-01-17 09:30:00,139.62,139.63,137.46,138.39,372181.0,135.3349,135.3446,133.2412,134.1426,372181.0
2024-01-17 09:40:00,138.35,138.58,138.07,138.23,72920.0,134.1038,134.3268,133.8324,133.9875,72920.0
2024-01-17 09:50:00,138.22,138.28,137.54,137.56,102311.0,133.9778,134.036,133.3187,133.3381,102311.0
2024-01-17 10:00:00,137.55,138.28,137.35,138.14,115275.0,133.3284,134.036,133.1345,133.9003,115275.0
2024-01-17 10:10:00,138.14,138.4,137.91,138.15,95175.0,133.9003,134.1523,133.6773,133.91,95175.0
2024-01-17 10:20:00,138.12,138.29,137.84,138.15,65769.0,133.8809,134.0457,133.6095,133.91,65769.0
2024-01-17 10:30:00,138.13,138.37,137.9,138.33,54406.0,133.8906,134.1232,133.6677,134.0845,54406.0
2024-01-17 10:40:00,138.3,138.57,138.15,138.24,80338.0,134.0554,134.3171,133.91,133.9972,80338.0
2024-01-17 10:50:00,138.25,138.33,137.76,137.83,50735.0,134.0069,134.0845,133.532,133.5998,50735.0
2024-01-17 11:00:00,137.85,138.14,137.82,138.06,85282.0,133.6192,133.9003,133.5901,133.8227,85282.0
2024-01-17 11:10:00,138.06,138.33,138.06,138.3,64115.0,133.8227,134.0845,133.8227,134.0554,64115.0
2024-01-17 11:20:00,138.31,138.76,138.29,138.48,112966.0,134.0651,134.5013,134.0457,134.2299,112966.0
2024-01-17 11:30:00,138.47,138.91,138.46,138.89,101952.0,134.2202,134.6467,134.2105,134.6273,101952.0
2024-01-17 11:40:00,138.89,138.93,138.65,138.71,71180.0,134.6273,134.666,134.3946,134.4528,71180.0
2024-01-17 11:50:00,138.7,138.72,138.49,138.66,57417.0,134.4431,134.4625,134.2395,134.4043,57417.0
2024-01-17 12:00:00,138.63,138.72,138.51,138.57,31180.0,134.3752,134.4625,134.2589,134.3171,31180.0
2024-01-17 12:10:00,138.57,138.73,138.51,138.6,34811.0,134.3171,134.4722,134.2589,134.3462,34811.0
2024-01-17 12:20:00,138.59,138.66,138.24,138.32,64451.0,134.3365,134.4043,133.9972,134.0748,64451.0
2024-01-17 12:30:00,138.32,138.42,138.23,138.27,49728.0,134.0748,134.1717,133.9875,134.0263,49728.0
2024-01-17 12:40:00,138.28,138.44,138.22,138.31,32012.0,134.036,134.1911,133.9778,134.0651,32012.0
2024-01-17 12:50:00,138.31,138.53,138.28,138.42,36002.0,134.0651,134.2783,134.036,134.1717,36002.0
2024-01-17 13:00:00,138.43,138.72,138.26,138.28,117946.0,134.1814,134.4625,134.0166,134.036,117946.0
2024-01-17 13:10:00,138.27,138.33,137.89,138.27,172847.0,134.0263,134.0845,133.658,134.0263,172847.0
2024-01-17 13:20:00,138.27,138.27,137.98,138.11,39151.0,134.0263,134.0263,133.7452,133.8712,39151.0
2024-01-17 13:30:00,138.1,138.26,137.97,138.08,80426.0,133.8615,134.0166,133.7355,133.8421,80426.0
2024-01-17 13:40:00,138.07,138.15,137.85,137.85,28069.0,133.8324,133.91,133.6192,133.6192,28069.0
2024-01-17 13:50:00,137.85,138.0,137.82,137.91,77269.0,133.6192,133.7646,133.5901,133.6773,77269.0
2024-01-17 14:00:00,137.94,138.13,137.89,138.13,46737.0,133.7064,133.8906,133.658,133.8906,46737.0
2024-01-17 14:10:00,138.13,138.26,138.03,138.25,41081.0,133.8906,134.0166,133.7937,134.0069,41081.0
2024-01-17 14:20:00,138.26,138.68,138.25,138.55,50736.0,134.0166,134.4237,134.0069,134.2977,50736.0
2024-01-17 14:30:00,138.55,138.94,138.55,138.93,112298.0,134.2977,134.6757,134.2977,134.666,112298.0
2024-01-17 14:40:00,138.94,139.2,138.8,139.01,60192.0,134.6757,134.9278,134.54,134.7436,60192.0
2024-01-17 14:50:00,139.0,139.17,138.91,138.92,76178.0,134.7339,134.8987,134.6467,134.6563,76178.0
2024-01-17 15:00:00,138.92,138.95,138.6,138.68,70241.0,134.6563,134.6854,134.3462,134.4237,70241.0
2024-01-17 15:10:00,138.66,138.73,138.37,138.56,59218.0,134.4043,134.4722,134.1232,134.3074,59218.0
2024-01-17 15:20:00,138.55,138.66,138.46,138.6,61582.0,134.2977,134.4043,134.2105,134.3462,61582.0
2024-01-17 15:30:00,138.6,139.13,138.58,139.06,74175.0,134.3462,134.8599,134.3268,134.7921,74175.0
2024-01-17 15:40:00,139.06,139.25,138.88,139.11,105710.0,134.7921,134.9762,134.6176,134.8405,105710.0
2024-01-17 15:50:00,139.11,139.44,139.06,139.27,311298.0,134.8405,135.1604,134.7921,134.9956,311298.0
2024-01-18 09:30:00,142.9,144.78,142.85,144.25,817778.0,138.5142,140.3365,138.4657,139.8228,817778.0
2024-01-18 09:40:00,144.29,144.5,143.34,143.41,240701.0,139.8615,140.0651,138.9407,139.0085,240701.0
2024-01-18 09:50:00,143.4,143.49,142.87,143.27,162266.0,138.9989,139.0861,138.4851,138.8728,162266.0
2024-01-18 10:00:00,143.27,143.61,142.85,142.94,240542.0,138.8728,139.2024,138.4657,138.553,240542.0
2024-01-18 10:10:00,142.94,143.34,142.89,142.92,153587.0,138.553,138.9407,138.5045,138.5336,153587.0
2024-01-18 10:20:00,142.94,142.97,142.5,142.6,118348.0,138.553,138.582,138.1265,138.2234,118348.0
2024-01-18 10:30:00,142.62,142.98,142.33,142.86,83309.0,138.2428,138.5917,137.9617,138.4754,83309.0
2024-01-18 10:40:00,142.9,143.18,142.9,143.18,71324.0,138.5142,138.7856,138.5142,138.7856,71324.0
2024-01-18 10:50:00,143.16,143.38,142.86,143.04,126827.0,138.7662,138.9795,138.4754,138.6499,126827.0
2024-01-18 11:00:00,143.06,143.25,142.84,143.23,230357.0,138.6693,138.8535,138.456,138.8341,230357.0
2024-01-18 11:10:00,143.23,143.84,143.23,143.8,110712.0,138.8341,139.4253,138.8341,139.3866,110712.0
2024-01-18 11:20:00,143.78,143.99,143.71,143.92,148536.0,139.3672,139.5707,139.2993,139.5029,148536.0
2024-01-18 11:30:00,143.93,144.17,143.91,144.05,92027.0,139.5126,139.7452,139.4932,139.6289,92027.0
2024-01-18 11:40:00,144.06,144.09,143.8,143.96,109158.0,139.6386,139.6677,139.3866,139.5417,109158.0
2024-01-18 11:50:00,143.96,144.31,143.95,144.05,139021.0,139.5417,139.8809,139.532,139.6289,139021.0
2024-01-18 12:00:00,144.04,144.15,143.41,143.66,143176.0,139.6192,139.7258,139.0085,139.2509,143176.0
2024-01-18 12:10:00,143.7,143.81,143.24,143.66,105749.0,139.2896,139.3963,138.8438,139.2509,105749.0
2024-01-18 12:20:00,143.71,143.81,143.52,143.8,51754.0,139.2993,139.3963,139.1152,139.3866,51754.0
2024-01-18 12:30:00,143.81,143.99,143.59,143.98,79433.0,139.3963,139.5707,139.183,139.5611,79433.0
2024-01-18 12:40:00,143.96,144.19,143.8,144.13,54341.0,139.5417,139.7646,139.3866,139.7064,54341.0
2024-01-18 12:50:00,144.13,144.18,143.7,143.75,55555.0,139.7064,139.7549,139.2896,139.3381,55555.0
2024-01-18 13:00:00,143.78,143.78,143.32,143.61,130109.0,139.3672,139.3672,138.9213,139.2024,130109.0
2024-01-18 13:10:00,143.63,143.69,143.41,143.51,75554.0,139.2218,139.28,139.0085,139.1055,75554.0
2024-01-18 13:20:00,143.5,143.74,143.29,143.61,66288.0,139.0958,139.3284,138.8922,139.2024,66288.0
2024-01-18 13:30:00,143.57,144.21,143.55,144.17,90272.0,139.1636,139.784,139.1442,139.7452,90272.0
2024-01-18 13:40:00,144.15,144.48,144.15,144.4,93053.0,139.7258,140.0457,139.7258,139.9682,93053.0
2024-01-18 13:50:00,144.4,144.47,144.28,144.28,70202.0,139.9682,140.036,139.8518,139.8518,70202.0
2024-01-18 14:00:00,144.27,144.51,144.27,144.35,66648.0,139.8421,140.0748,139.8421,139.9197,66648.0
2024-01-18 14:10:00,144.37,144.73,144.35,144.57,82479.0,139.9391,140.288,139.9197,140.1329,82479.0
2024-01-18 14:20:00,144.59,145.02,144.54,144.96,153209.0,140.1523,140.5691,140.1039,140.511,153209.0
2024-01-18 14:30:00,144.98,145.25,144.91,145.09,111269.0,140.5304,140.7921,140.4625,140.637,111269.0
2024-01-18 14:40:00,145.09,145.34,144.92,145.27,107005.0,140.637,140.8793,140.4722,140.8115,107005.0
2024-01-18 14:50:00,145.28,145.65,145.21,145.53,200345.0,140.8212,141.1798,140.7533,141.0635,200345.0
2024-01-18 15:00:00,145.55,145.58,145.18,145.23,182948.0,141.0829,141.1119,140.7242,140.7727,182948.0
2024-01-18 15:10:00,145.23,145.35,144.96,145.28,291884.0,140.7727,140.889,140.511,140.8212,291884.0
2024-01-18 15:20:00,145.29,145.36,144.99,145.23,277471.0,140.8308,140.8987,140.5401,140.7727,277471.0
2024-01-18 15:30:00,145.24,145.25,144.99,145.06,282900.0,140.7824,140.7921,140.5401,140.6079,282900.0
2024-01-18 15:40:00,145.05,145.34,145.01,145.27,404522.0,140.5982,140.8793,140.5594,140.8115,404522.0
2024-01-18 15:50:00,145.28,145.64,145.09,145.29,730899.0,140.8212,141.1701,140.637,140.8308,730899.0
2024-01-19 09:30:00,147.21,148.75,146.74,148.69,1062036.0,142.6919,144.1847,142.2363,144.1265,1062036.0
2024-01-19 09:40:00,148.7,149.25,148.13,148.34,339889.0,144.1362,144.6693,143.5837,143.7872,339889.0
2024-01-19 09:50:00,148.33,148.63,148.21,148.63,140916.0,143.7775,144.0683,143.6612,144.0683,140916.0
2024-01-19 10:00:00,148.66,149.11,148.37,148.53,225642.0,144.0974,144.5336,143.8163,143.9714,225642.0
2024-01-19 10:10:00,148.53,149.22,148.44,149.06,164167.0,143.9714,144.6402,143.8842,144.4851,164167.0
2024-01-19 10:20:00,149.07,149.51,149.05,149.45,213952.0,144.4948,144.9213,144.4754,144.8632,213952.0
2024-01-19 10:30:00,149.45,150.43,149.33,150.35,432704.0,144.8632,145.8131,144.7469,145.7355,432704.0
2024-01-19 10:40:00,150.33,150.39,149.87,149.9,496926.0,145.7162,145.7743,145.2703,145.2994,496926.0
2024-01-19 10:50:00,149.91,150.24,149.6,149.73,263838.0,145.3091,145.6289,145.0086,145.1346,263838.0
2024-01-19 11:00:00,149.72,150.08,149.36,150.03,195744.0,145.1249,145.4738,144.7759,145.4254,195744.0
2024-01-19 11:10:00,150.04,150.52,150.04,150.48,225584.0,145.4351,145.9003,145.4351,145.8616,225584.0
2024-01-19 11:20:00,150.46,150.51,150.09,150.22,253233.0,145.8422,145.8906,145.4835,145.6095,253233.0
2024-01-19 11:30:00,150.2,150.3,149.56,149.74,136624.0,145.5901,145.6871,144.9698,145.1443,136624.0
2024-01-19 11:40:00,149.72,150.0,149.6,149.79,122193.0,145.1249,145.3963,145.0086,145.1927,122193.0
2024-01-19 11:50:00,149.76,150.32,149.76,150.28,128154.0,145.1637,145.7065,145.1637,145.6677,128154.0
2024-01-19 12:00:00,150.3,150.47,150.18,150.31,152445.0,145.6871,145.8519,145.5708,145.6968,152445.0
2024-01-19 12:10:00,150.29,150.48,150.02,150.44,107448.0,145.6774,145.8616,145.4157,145.8228,107448.0
2024-01-19 12:20:00,150.44,150.93,150.38,150.89,179795.0,145.8228,146.2977,145.7646,146.259,179795.0
2024-01-19 12:30:00,150.9,151.19,150.81,151.14,181981.0,146.2687,146.5498,146.1814,146.5013,181981.0
2024-01-19 12:40:00,151.17,151.23,150.93,151.02,82309.0,146.5304,146.5885,146.2977,146.385,82309.0
2024-01-19 12:50:00,151.02,151.59,151.02,151.59,112811.0,146.385,146.9375,146.385,146.9375,112811.0
2024-01-19 13:00:00,151.57,151.77,151.36,151.71,112661.0,146.9181,147.112,146.7145,147.0538,112661.0
2024-01-19 13:10:00,151.72,151.87,151.64,151.74,124635.0,147.0635,147.2089,146.986,147.0829,124635.0
2024-01-19 13:20:00,151.76,151.95,151.46,151.49,111554.0,147.1023,147.2864,146.8115,146.8406,111554.0
2024-01-19 13:30:00,151.51,151.98,151.41,151.95,247232.0,146.8599,147.3155,146.763,147.2864,247232.0
2024-01-19 13:40:00,151.96,151.98,151.59,151.71,89914.0,147.2961,147.3155,146.9375,147.0538,89914.0
2024-01-19 13:50:00,151.71,151.96,151.62,151.87,137947.0,147.0538,147.2961,146.9666,147.2089,137947.0
2024-01-19 14:00:00,151.91,152.28,151.84,152.22,192460.0,147.2477,147.6063,147.1798,147.5482,192460.0
2024-01-19 14:10:00,152.21,152.48,152.13,152.31,137070.0,147.5385,147.8002,147.4609,147.6354,137070.0
2024-01-19 14:20:00,152.33,152.43,152.07,152.17,112180.0,147.6548,147.7517,147.4028,147.4997,112180.0
2024-01-19 14:30:00,152.18,152.21,151.69,151.89,158630.0,147.5094,147.5385,147.0344,147.2283,158630.0
2024-01-19 14:40:00,151.92,152.13,151.74,152.04,85712.0,147.2574,147.4609,147.0829,147.3737,85712.0
2024-01-19 14:50:00,152.04,152.35,151.88,152.29,98042.0,147.3737,147.6742,147.2186,147.616,98042.0
2024-01-19 15:00:00,152.27,152.77,152.08,152.57,160293.0,147.5966,148.0813,147.4124,147.8874,160293.0
2024-01-19 15:10:00,152.6,152.6,152.16,152.27,134108.0,147.9165,147.9165,147.49,147.5966,134108.0
2024-01-19 15:20:00,152.28,152.32,151.88,151.95,188980.0,147.6063,147.6451,147.2186,147.2864,188980.0
2024-01-19 15:30:00,151.95,152.12,151.86,152.06,241513.0,147.2864,147.4512,147.1992,147.3931,241513.0
2024-01-19 15:40:00,152.06,152.33,151.99,152.06,313158.0,147.3931,147.6548,147.3252,147.3931,313158.0
2024-01-19 15:50:00,152.05,152.32,151.9,152.01,770274.0,147.3834,147.6451,147.238,147.3446,770274.0
2024-01-22 09:30:00,152.75,154.58,152.51,153.34,447407.0,148.0619,149.8357,147.8293,148.6338,447407.0
2024-01-22 09:40:00,153.33,153.39,152.42,153.17,202075.0,148.6241,148.6822,147.742,148.469,202075.0
2024-01-22 09:50:00,153.17,153.42,152.66,153.06,175366.0,148.469,148.7113,147.9746,148.3624,175366.0
2024-01-22 10:00:00,153.08,153.3,152.7,153.17,235283.0,148.3818,148.595,148.0134,148.469,235283.0
2024-01-22 10:10:00,153.18,153.6,153.11,153.24,102426.0,148.4787,148.8858,148.4108,148.5368,102426.0
2024-01-22 10:20:00,153.26,153.5,152.73,152.8,112364.0,148.5562,148.7889,148.0425,148.1104,112364.0
2024-01-22 10:30:00,152.79,152.8,152.18,152.8,134030.0,148.1007,148.1104,147.5094,148.1104,134030.0
2024-01-22 10:40:00,152.82,152.9,152.04,152.06,161161.0,148.1297,148.2073,147.3737,147.3931,161161.0
2024-01-22 10:50:00,152.04,152.58,151.99,152.01,140282.0,147.3737,147.8971,147.3252,147.3446,140282.0
2024-01-22 11:00:00,152.03,152.15,151.87,152.15,141750.0,147.364,147.4803,147.2089,147.4803,141750.0
2024-01-22 11:10:00,152.15,152.24,151.92,152.21,232753.0,147.4803,147.5675,147.2574,147.5385,232753.0
2024-01-22 11:20:00,152.22,152.51,152.01,152.35,89949.0,147.5482,147.8293,147.3446,147.6742,89949.0
2024-01-22 11:30:00,152.36,152.38,152.09,152.3,85665.0,147.6839,147.7032,147.4221,147.6257,85665.0
2024-01-22 11:40:00,152.26,152.59,152.16,152.52,60154.0,147.5869,147.9068,147.49,147.8389,60154.0
2024-01-22 11:50:00,152.5,153.15,152.5,153.14,148120.0,147.8196,148.4496,147.8196,148.4399,148120.0
2024-01-22 12:00:00,153.16,153.26,152.34,152.44,93261.0,148.4593,148.5562,147.6645,147.7614,93261.0
2024-01-22 12:10:00,152.46,152.64,152.31,152.37,71260.0,147.7808,147.9553,147.6354,147.6935,71260.0
2024-01-22 12:20:00,152.39,152.7,152.32,152.66,54358.0,147.7129,148.0134,147.6451,147.9746,54358.0
2024-01-22 12:30:00,152.68,152.72,152.38,152.48,43806.0,147.994,148.0328,147.7032,147.8002,43806.0
2024-01-22 12:40:00,152.5,152.72,152.47,152.58,46882.0,147.8196,148.0328,147.7905,147.8971,46882.0
2024-01-22 12:50:00,152.56,152.82,152.51,152.7,39553.0,147.8777,148.1297,147.8293,148.0134,39553.0
2024-01-22 13:00:00,152.72,152.77,152.36,152.61,44376.0,148.0328,148.0813,147.6839,147.9262,44376.0
2024-01-22 13:10:00,152.62,152.8,152.52,152.65,46742.0,147.9359,148.1104,147.8389,147.965,46742.0
2024-01-22 13:20:00,152.56,152.75,152.28,152.39,44265.0,147.8777,148.0619,147.6063,147.7129,44265.0
2024-01-22 13:30:00,152.4,152.68,152.4,152.58,44033.0,147.7226,147.994,147.7226,147.8971,44033.0
2024-01-22 13:40:00,152.57,152.65,152.35,152.58,62157.0,147.8874,147.965,147.6742,147.8971,62157.0
2024-01-22 13:50:00,152.59,152.71,152.48,152.51,51833.0,147.9068,148.0231,147.8002,147.8293,51833.0
2024-01-22 14:00:00,152.5,152.75,152.5,152.63,43645.0,147.8196,148.0619,147.8196,147.9456,43645.0
2024-01-22 14:10:00,152.62,152.62,152.3,152.34,43580.0,147.9359,147.9359,147.6257,147.6645,43580.0
2024-01-22 14:20:00,152.33,152.44,152.11,152.44,70652.0,147.6548,147.7614,147.4415,147.7614,70652.0
2024-01-22 14:30:00,152.45,152.64,152.43,152.55,52815.0,147.7711,147.9553,147.7517,147.868,52815.0
2024-01-22 14:40:00,152.56,152.69,152.36,152.48,49649.0,147.8777,148.0037,147.6839,147.8002,49649.0
2024-01-22 14:50:00,152.48,152.58,152.4,152.55,43697.0,147.8002,147.8971,147.7226,147.868,43697.0
2024-01-22 15:00:00,152.56,152.67,152.39,152.63,48160.0,147.8777,147.9843,147.7129,147.9456,48160.0
2024-01-22 15:10:00,152.65,152.84,152.63,152.83,58683.0,147.965,148.1491,147.9456,148.1394,58683.0
2024-01-22 15:20:00,152.83,153.09,152.8,153.06,104612.0,148.1394,148.3915,148.1104,148.3624,104612.0
2024-01-22 15:30:00,153.06,153.25,153.0,153.05,119574.0,148.3624,148.5465,148.3042,148.3527,119574.0
2024-01-22 15:40:00,153.05,153.1,152.89,153.01,134030.0,148.3527,148.4011,148.1976,148.3139,134030.0
2024-01-22 15:50:00,153.01,153.13,152.79,152.86,454389.0,148.3139,148.4302,148.1007,148.1685,454389.0
2024-01-23 09:30:00,152.87,153.58,152.15,152.94,216017.0,148.1782,148.8664,147.4803,148.2461,216017.0
2024-01-23 09:40:00,152.93,152.98,152.05,152.24,118534.0,148.2364,148.2848,147.3834,147.5675,118534.0
2024-01-23 09:50:00,152.23,152.76,152.15,152.58,95484.0,147.5578,148.0716,147.4803,147.8971,95484.0
2024-01-23 10:00:00,152.57,152.83,152.33,152.38,51752.0,147.8874,148.1394,147.6548,147.7032,51752.0
2024-01-23 10:10:00,152.39,152.5,152.08,152.17,54048.0,147.7129,147.8196,147.4124,147.4997,54048.0
2024-01-23 10:20:00,152.16,152.18,151.67,151.84,96830.0,147.49,147.5094,147.015,147.1798,96830.0
2024-01-23 10:30:00,151.86,152.03,151.57,151.68,149782.0,147.1992,147.364,146.9181,147.0247,149782.0
2024-01-23 10:40:00,151.68,151.75,151.46,151.64,85544.0,147.0247,147.0926,146.8115,146.986,85544.0
2024-01-23 10:50:00,151.64,151.78,151.51,151.57,93407.0,146.986,147.1217,146.8599,146.9181,93407.0
2024-01-23 11:00:00,151.53,151.97,151.41,151.93,73921.0,146.8793,147.3058,146.763,147.2671,73921.0
2024-01-23 11:10:00,151.93,152.18,151.9,152.07,71283.0,147.2671,147.5094,147.238,147.4028,71283.0
2024-01-23 11:20:00,152.04,152.23,151.98,152.14,56580.0,147.3737,147.5578,147.3155,147.4706,56580.0
2024-01-23 11:30:00,152.13,152.3,151.98,152.25,62701.0,147.4609,147.6257,147.3155,147.5772,62701.0
2024-01-23 11:40:00,152.25,152.49,152.16,152.31,45488.0,147.5772,147.8099,147.49,147.6354,45488.0
2024-01-23 11:50:00,152.3,152.6,152.24,152.52,46709.0,147.6257,147.9165,147.5675,147.8389,46709.0
2024-01-23 12:00:00,152.52,152.52,152.31,152.38,46551.0,147.8389,147.8389,147.6354,147.7032,46551.0
2024-01-23 12:10:00,152.4,152.54,152.37,152.41,44146.0,147.7226,147.8583,147.6935,147.7323,44146.0
2024-01-23 12:20:00,152.41,152.55,152.26,152.36,28752.0,147.7323,147.868,147.5869,147.6839,28752.0
2024-01-23 12:30:00,152.37,152.39,152.22,152.26,34237.0,147.6935,147.7129,147.5482,147.5869,34237.0
2024-01-23 12:40:00,152.28,152.62,152.24,152.59,30180.0,147.6063,147.9359,147.5675,147.9068,30180.0
2024-01-23 12:50:00,152.6,152.89,152.57,152.84,59154.0,147.9165,148.1976,147.8874,148.1491,59154.0
2024-01-23 13:00:00,152.86,152.86,152.59,152.64,63474.0,148.1685,148.1685,147.9068,147.9553,63474.0
2024-01-23 13:10:00,152.63,152.64,152.43,152.51,52374.0,147.9456,147.9553,147.7517,147.8293,52374.0
2024-01-23 13:20:00,152.47,152.63,152.45,152.62,37465.0,147.7905,147.9456,147.7711,147.9359,37465.0
2024-01-23 13:30:00,152.62,152.81,152.59,152.72,63834.0,147.9359,148.12,147.9068,148.0328,63834.0
2024-01-23 13:40:00,152.72,152.98,152.7,152.95,43839.0,148.0328,148.2848,148.0134,148.2557,43839.0
2024-01-23 13:50:00,152.96,153.13,152.88,153.03,72916.0,148.2654,148.4302,148.1879,148.3333,72916.0
2024-01-23 14:00:00,153.05,153.07,152.88,152.91,54887.0,148.3527,148.3721,148.1879,148.217,54887.0
2024-01-23 14:10:00,152.87,153.03,152.79,152.82,86378.0,148.1782,148.3333,148.1007,148.1297,86378.0
2024-01-23 14:20:00,152.82,152.87,152.64,152.72,72670.0,148.1297,148.1782,147.9553,148.0328,72670.0
2024-01-23 14:30:00,152.72,152.85,152.59,152.79,46298.0,148.0328,148.1588,147.9068,148.1007,46298.0
2024-01-23 14:40:00,152.81,153.28,152.76,153.23,92725.0,148.12,148.5756,148.0716,148.5272,92725.0
2024-01-23 14:50:00,153.23,153.49,153.16,153.28,87604.0,148.5272,148.7792,148.4593,148.5756,87604.0
2024-01-23 15:00:00,153.29,153.57,153.22,153.45,61300.0,148.5853,148.8567,148.5175,148.7404,61300.0
2024-01-23 15:10:00,153.47,153.68,153.44,153.57,77774.0,148.7598,148.9633,148.7307,148.8567,77774.0
2024-01-23 15:20:00,153.58,153.63,153.42,153.44,71124.0,148.8664,148.9149,148.7113,148.7307,71124.0
2024-01-23 15:30:00,153.43,153.46,153.21,153.25,118114.0,148.721,148.7501,148.5078,148.5465,118114.0
2024-01-23 15:40:00,153.23,153.37,153.15,153.3,122080.0,148.5272,148.6629,148.4496,148.595,122080.0
2024-01-23 15:50:00,153.31,153.74,153.29,153.48,444338.0,148.6047,149.0215,148.5853,148.7695,444338.0
2024-01-24 09:30:00,154.79,155.44,154.24,154.25,350980.0,150.0393,150.6693,149.5062,149.5158,350980.0
2024-01-24 09:40:00,154.25,154.63,154.01,154.26,95382.0,149.5158,149.8842,149.2832,149.5255,95382.0
2024-01-24 09:50:00,154.26,155.08,154.11,154.84,105864.0,149.5255,150.3204,149.3801,150.0877,105864.0
2024-01-24 10:00:00,154.81,155.0,154.35,155.0,96374.0,150.0587,150.2428,149.6128,150.2428,96374.0
2024-01-24 10:10:00,155.02,155.61,154.68,155.22,162533.0,150.2622,150.8341,149.9327,150.4561,162533.0
2024-01-24 10:20:00,155.23,155.26,154.84,155.24,121048.0,150.4658,150.4949,150.0877,150.4755,121048.0
2024-01-24 10:30:00,155.24,155.98,155.2,155.98,99967.0,150.4755,151.1928,150.4367,151.1928,99967.0
2024-01-24 10:40:00,155.97,156.32,155.77,155.93,184114.0,151.1831,151.5223,150.9892,151.1443,184114.0
2024-01-24 10:50:00,155.94,155.94,155.24,155.5,107898.0,151.154,151.154,150.4755,150.7275,107898.0
2024-01-24 11:00:00,155.51,155.66,154.92,155.01,131480.0,150.7372,150.8826,150.1653,150.2525,131480.0
2024-01-24 11:10:00,155.0,155.07,154.62,155.02,127180.0,150.2428,150.3107,149.8745,150.2622,127180.0
2024-01-24 11:20:00,154.97,154.97,154.53,154.59,81184.0,150.2138,150.2138,149.7873,149.8454,81184.0
2024-01-24 11:30:00,154.58,154.91,154.53,154.85,68532.0,149.8357,150.1556,149.7873,150.0974,68532.0
2024-01-24 11:40:00,154.84,155.29,154.84,155.17,59868.0,150.0877,150.5239,150.0877,150.4076,59868.0
2024-01-24 11:50:00,155.2,155.61,155.12,155.47,57878.0,150.4367,150.8341,150.3591,150.6984,57878.0
2024-01-24 12:00:00,155.47,155.52,155.24,155.49,48743.0,150.6984,150.7469,150.4755,150.7178,48743.0
2024-01-24 12:10:00,155.48,155.6,155.12,155.25,53252.0,150.7081,150.8244,150.3591,150.4852,53252.0
2024-01-24 12:20:00,155.22,155.63,155.11,155.61,52435.0,150.4561,150.8535,150.3495,150.8341,52435.0
2024-01-24 12:30:00,155.6,155.88,155.47,155.59,50696.0,150.8244,151.0958,150.6984,150.8147,50696.0
2024-01-24 12:40:00,155.58,155.65,155.48,155.62,41158.0,150.805,150.8729,150.7081,150.8438,41158.0
2024-01-24 12:50:00,155.6,155.7,155.5,155.68,28459.0,150.8244,150.9213,150.7275,150.902,28459.0
2024-01-24 13:00:00,155.69,155.69,155.08,155.24,104048.0,150.9117,150.9117,150.3204,150.4755,104048.0
2024-01-24 13:10:00,155.26,155.28,154.72,154.89,173799.0,150.4949,150.5142,149.9714,150.1362,173799.0
2024-01-24 13:20:00,154.93,155.12,154.88,154.99,60039.0,150.175,150.3591,150.1265,150.2331,60039.0
2024-01-24 13:30:00,154.98,154.98,154.49,154.51,79127.0,150.2234,150.2234,149.7485,149.7679,79127.0
2024-01-24 13:40:00,154.49,154.67,154.24,154.5,114465.0,149.7485,149.923,149.5062,149.7582,114465.0
2024-01-24 13:50:00,154.51,154.81,154.47,154.81,41121.0,149.7679,150.0587,149.7291,150.0587,41121.0
2024-01-24 14:00:00,154.79,154.92,154.71,154.71,53138.0,150.0393,150.1653,149.9617,149.9617,53138.0
2024-01-24 14:10:00,154.7,154.7,154.2,154.32,55995.0,149.952,149.952,149.4674,149.5837,55995.0
2024-01-24 14:20:00,154.31,154.32,153.9,154.17,78062.0,149.574,149.5837,149.1766,149.4383,78062.0
2024-01-24 14:30:00,154.18,154.41,154.0,154.3,102850.0,149.448,149.6709,149.2735,149.5643,102850.0
2024-01-24 14:40:00,154.31,154.69,154.3,154.66,50880.0,149.574,149.9423,149.5643,149.9133,50880.0
2024-01-24 14:50:00,154.67,154.79,154.36,154.47,51303.0,149.923,150.0393,149.6225,149.7291,51303.0
2024-01-24 15:00:00,154.44,154.86,154.35,154.85,55379.0,149.7,150.1071,149.6128,150.0974,55379.0
2024-01-24 15:10:00,154.83,154.84,154.15,154.16,99481.0,150.078,150.0877,149.4189,149.4286,99481.0
2024-01-24 15:20:00,154.18,154.56,154.05,154.08,79886.0,149.448,149.8163,149.322,149.3511,79886.0
2024-01-24 15:30:00,154.09,154.61,154.01,154.58,90352.0,149.3608,149.8648,149.2832,149.8357,90352.0
2024-01-24 15:40:00,154.59,155.01,154.44,154.52,120176.0,149.8454,150.2525,149.7,149.7776,120176.0
2024-01-24 15:50:00,154.3,154.58,154.15,154.37,399573.0,149.5643,149.8357,149.4189,149.6322,399573.0
2024-01-25 09:30:00,157.6,157.98,156.3,156.35,497542.0,152.763,153.1314,151.5029,151.5514,497542.0
2024-01-25 09:40:00,156.33,156.45,155.65,155.91,175172.0,151.532,151.6483,150.8729,151.1249,175172.0
2024-01-25 09:50:00,155.86,155.96,155.03,155.24,150495.0,151.0764,151.1734,150.2719,150.4755,150495.0
2024-01-25 10:00:00,155.25,156.05,154.85,156.02,123260.0,150.4852,151.2606,150.0974,151.2315,123260.0
2024-01-25 10:10:00,156.0,156.24,155.72,156.1,83548.0,151.2121,151.4448,150.9407,151.3091,83548.0
2024-01-25 10:20:00,156.11,156.33,155.87,156.1,84865.0,151.3188,151.532,151.0861,151.3091,84865.0
2024-01-25 10:30:00,156.13,156.28,155.34,155.54,84240.0,151.3381,151.4835,150.5724,150.7663,84240.0
2024-01-25 10:40:00,155.55,155.77,155.35,155.35,54730.0,150.776,150.9892,150.5821,150.5821,54730.0
2024-01-25 10:50:00,155.38,155.5,155.12,155.31,55097.0,150.6112,150.7275,150.3591,150.5433,55097.0
2024-01-25 11:00:00,155.32,155.68,155.14,155.58,53641.0,150.553,150.902,150.3785,150.805,53641.0
2024-01-25 11:10:00,155.57,155.88,155.44,155.73,56839.0,150.7953,151.0958,150.6693,150.9504,56839.0
2024-01-25 11:20:00,155.73,155.73,155.46,155.71,50797.0,150.9504,150.9504,150.6887,150.931,50797.0
2024-01-25 11:30:00,155.71,155.77,155.46,155.64,55550.0,150.931,150.9892,150.6887,150.8632,55550.0
2024-01-25 11:40:00,155.6,155.83,155.37,155.76,46690.0,150.8244,151.0474,150.6015,150.9795,46690.0
2024-01-25 11:50:00,155.74,155.97,155.54,155.69,41950.0,150.9601,151.1831,150.7663,150.9117,41950.0
2024-01-25 12:00:00,155.69,155.72,155.1,155.26,61804.0,150.9117,150.9407,150.3398,150.4949,61804.0
2024-01-25 12:10:00,155.24,155.52,155.16,155.38,41326.0,150.4755,150.7469,150.3979,150.6112,41326.0
2024-01-25 12:20:00,155.37,155.56,155.21,155.4,49754.0,150.6015,150.7856,150.4464,150.6306,49754.0
2024-01-25 12:30:00,155.45,155.48,154.96,155.03,45183.0,150.679,150.7081,150.2041,150.2719,45183.0
2024-01-25 12:40:00,155.0,155.18,154.91,155.02,29486.0,150.2428,150.4173,150.1556,150.2622,29486.0
2024-01-25 12:50:00,155.05,155.07,154.78,155.01,41217.0,150.2913,150.3107,150.0296,150.2525,41217.0
2024-01-25 13:00:00,155.02,155.39,154.92,155.24,41714.0,150.2622,150.6209,150.1653,150.4755,41714.0
2024-01-25 13:10:00,155.24,155.31,154.8,154.83,33636.0,150.4755,150.5433,150.049,150.078,33636.0
2024-01-25 13:20:00,154.81,154.95,154.64,154.86,67628.0,150.0587,150.1944,149.8939,150.1071,67628.0
2024-01-25 13:30:00,154.84,154.84,154.45,154.76,68823.0,150.0877,150.0877,149.7097,150.0102,68823.0
2024-01-25 13:40:00,154.79,155.17,154.76,155.06,49685.0,150.0393,150.4076,150.0102,150.301,49685.0
2024-01-25 13:50:00,155.07,155.09,154.17,154.21,67682.0,150.3107,150.3301,149.4383,149.4771,67682.0
2024-01-25 14:00:00,154.14,154.15,153.67,153.76,103928.0,149.4092,149.4189,148.9537,149.0409,103928.0
2024-01-25 14:10:00,153.75,154.34,153.74,154.21,86400.0,149.0312,149.6031,149.0215,149.4771,86400.0
2024-01-25 14:20:00,154.22,154.25,153.8,154.0,73593.0,149.4868,149.5158,149.0797,149.2735,73593.0
2024-01-25 14:30:00,154.0,154.07,153.81,153.92,44780.0,149.2735,149.3414,149.0894,149.196,44780.0
2024-01-25 14:40:00,153.95,154.11,153.82,153.96,50418.0,149.2251,149.3801,149.099,149.2347,50418.0
2024-01-25 14:50:00,153.94,154.43,153.91,154.41,71032.0,149.2154,149.6903,149.1863,149.6709,71032.0
2024-01-25 15:00:00,154.42,154.74,154.33,154.67,61944.0,149.6806,149.9908,149.5934,149.923,61944.0
2024-01-25 15:10:00,154.65,154.72,154.4,154.59,52833.0,149.9036,149.9714,149.6612,149.8454,52833.0
2024-01-25 15:20:00,154.59,154.65,154.38,154.54,47211.0,149.8454,149.9036,149.6419,149.7969,47211.0
2024-01-25 15:30:00,154.54,154.8,154.4,154.44,64775.0,149.7969,150.049,149.6612,149.7,64775.0
2024-01-25 15:40:00,154.42,154.55,154.2,154.54,77378.0,149.6806,149.8066,149.4674,149.7969,77378.0
2024-01-25 15:50:00,154.59,154.83,154.3,154.49,478340.0,149.8454,150.078,149.5643,149.7485,478340.0
2024-01-26 09:30:00,152.4,152.93,152.01,152.77,283191.0,147.7226,148.2364,147.3446,148.0813,283191.0
2024-01-26 09:40:00,152.76,152.78,151.89,152.03,93063.0,148.0716,148.091,147.2283,147.364,93063.0
2024-01-26 09:50:00,152.04,152.2,151.56,152.2,117363.0,147.3737,147.5288,146.9084,147.5288,117363.0
2024-01-26 10:00:00,152.16,152.16,151.61,151.9,84278.0,147.49,147.49,146.9569,147.238,84278.0
2024-01-26 10:10:00,151.89,152.01,151.72,151.81,90279.0,147.2283,147.3446,147.0635,147.1507,90279.0
2024-01-26 10:20:00,151.85,152.5,151.81,152.44,75765.0,147.1895,147.8196,147.1507,147.7614,75765.0
2024-01-26 10:30:00,152.43,152.54,151.95,151.96,75416.0,147.7517,147.8583,147.2864,147.2961,75416.0
2024-01-26 10:40:00,151.95,152.57,151.9,152.55,91807.0,147.2864,147.8874,147.238,147.868,91807.0
2024-01-26 10:50:00,152.59,152.98,152.59,152.89,65409.0,147.9068,148.2848,147.9068,148.1976,65409.0
2024-01-26 11:00:00,152.88,152.97,152.41,152.59,80974.0,148.1879,148.2751,147.7323,147.9068,80974.0
2024-01-26 11:10:00,152.6,152.69,152.25,152.45,101716.0,147.9165,148.0037,147.5772,147.7711,101716.0
2024-01-26 11:20:00,152.47,152.54,152.29,152.29,59975.0,147.7905,147.8583,147.616,147.616,59975.0
2024-01-26 11:30:00,152.3,152.49,151.8,151.82,88257.0,147.6257,147.8099,147.141,147.1604,88257.0
2024-01-26 11:40:00,151.81,152.01,151.75,151.95,89782.0,147.1507,147.3446,147.0926,147.2864,89782.0
2024-01-26 11:50:00,151.98,152.05,151.83,151.96,63471.0,147.3155,147.3834,147.1701,147.2961,63471.0
2024-01-26 12:00:00,151.93,152.08,151.75,151.76,78229.0,147.2671,147.4124,147.0926,147.1023,78229.0
2024-01-26 12:10:00,151.77,151.83,151.53,151.79,66109.0,147.112,147.1701,146.8793,147.1314,66109.0
2024-01-26 12:20:00,151.79,151.91,151.55,151.57,74582.0,147.1314,147.2477,146.8987,146.9181,74582.0
2024-01-26 12:30:00,151.56,151.56,150.89,150.98,110104.0,146.9084,146.9084,146.259,146.3462,110104.0
2024-01-26 12:40:00,150.99,151.11,150.69,150.69,135653.0,146.3559,146.4722,146.0651,146.0651,135653.0
2024-01-26 12:50:00,150.71,150.77,150.54,150.71,84958.0,146.0845,146.1427,145.9197,146.0845,84958.0
2024-01-26 13:00:00,150.67,150.78,150.44,150.73,114652.0,146.0457,146.1523,145.8228,146.1039,114652.0
2024-01-26 13:10:00,150.72,150.84,150.6,150.72,116794.0,146.0942,146.2105,145.9779,146.0942,116794.0
2024-01-26 13:20:00,150.72,151.06,150.66,150.94,59385.0,146.0942,146.4238,146.036,146.3074,59385.0
2024-01-26 13:30:00,150.97,151.12,150.84,150.91,72515.0,146.3365,146.4819,146.2105,146.2784,72515.0
2024-01-26 13:40:00,150.91,150.91,150.39,150.39,98006.0,146.2784,146.2784,145.7743,145.7743,98006.0
2024-01-26 13:50:00,150.39,150.75,150.38,150.59,61384.0,145.7743,146.1233,145.7646,145.9682,61384.0
2024-01-26 14:00:00,150.58,150.9,150.57,150.86,107687.0,145.9585,146.2687,145.9488,146.2299,107687.0
2024-01-26 14:10:00,150.86,150.87,150.61,150.82,58166.0,146.2299,146.2396,145.9876,146.1911,58166.0
2024-01-26 14:20:00,150.82,150.92,150.68,150.7,53191.0,146.1911,146.2881,146.0554,146.0748,53191.0
2024-01-26 14:30:00,150.7,151.09,150.7,151.06,46707.0,146.0748,146.4528,146.0748,146.4238,46707.0
2024-01-26 14:40:00,151.09,151.41,151.09,151.35,53365.0,146.4528,146.763,146.4528,146.7049,53365.0
2024-01-26 14:50:00,151.33,151.58,151.25,151.4,62997.0,146.6855,146.9278,146.6079,146.7533,62997.0
2024-01-26 15:00:00,151.41,151.53,151.13,151.17,78186.0,146.763,146.8793,146.4916,146.5304,78186.0
2024-01-26 15:10:00,151.2,151.54,151.2,151.38,110213.0,146.5595,146.889,146.5595,146.7339,110213.0
2024-01-26 15:20:00,151.38,151.44,151.2,151.33,137109.0,146.7339,146.7921,146.5595,146.6855,137109.0
2024-01-26 15:30:00,151.33,151.4,151.03,151.07,117910.0,146.6855,146.7533,146.3947,146.4334,117910.0
2024-01-26 15:40:00,151.07,151.07,150.62,150.84,163307.0,146.4334,146.4334,145.9973,146.2105,163307.0
2024-01-26 15:50:00,150.83,150.83,150.41,150.68,538134.0,146.2008,146.2008,145.7937,146.0554,538134.0
2024-01-29 09:30:00,150.4,151.24,149.92,150.31,471027.0,145.784,146.5982,145.3187,145.6968,471027.0
2024-01-29 09:40:00,150.34,150.43,149.68,149.88,226711.0,145.7259,145.8131,145.0861,145.28,226711.0
2024-01-29 09:50:00,149.89,149.9,149.25,149.42,160136.0,145.2897,145.2994,144.6693,144.8341,160136.0
2024-01-29 10:00:00,149.42,149.6,148.86,149.43,243869.0,144.8341,145.0086,144.2913,144.8438,243869.0
2024-01-29 10:10:00,149.44,149.89,149.39,149.81,247765.0,144.8535,145.2897,144.805,145.2121,247765.0
2024-01-29 10:20:00,149.81,149.87,149.49,149.8,123878.0,145.2121,145.2703,144.9019,145.2024,123878.0
2024-01-29 10:30:00,149.83,149.95,149.59,149.78,224985.0,145.2315,145.3478,144.9989,145.183,224985.0
2024-01-29 10:40:00,149.78,149.82,149.34,149.49,261376.0,145.183,145.2218,144.7565,144.9019,261376.0
2024-01-29 10:50:00,149.5,149.6,149.18,149.19,181669.0,144.9116,145.0086,144.6015,144.6111,181669.0
2024-01-29 11:00:00,149.2,149.33,149.07,149.33,141899.0,144.6208,144.7469,144.4948,144.7469,141899.0
2024-01-29 11:10:00,149.34,149.46,149.19,149.25,116395.0,144.7565,144.8729,144.6111,144.6693,116395.0
2024-01-29 11:20:00,149.27,149.33,149.0,149.27,114533.0,144.6887,144.7469,144.427,144.6887,114533.0
2024-01-29 11:30:00,149.26,149.34,149.08,149.1,130767.0,144.679,144.7565,144.5045,144.5239,130767.0
2024-01-29 11:40:00,149.11,149.15,148.92,149.08,112571.0,144.5336,144.5724,144.3494,144.5045,112571.0
2024-01-29 11:50:00,149.06,149.19,149.0,149.14,91110.0,144.4851,144.6111,144.427,144.5627,91110.0
2024-01-29 12:00:00,149.14,149.26,148.93,149.22,92993.0,144.5627,144.679,144.3591,144.6402,92993.0
2024-01-29 12:10:00,149.23,149.46,149.17,149.31,63370.0,144.6499,144.8729,144.5918,144.7275,63370.0
2024-01-29 12:20:00,149.29,149.43,149.15,149.31,98144.0,144.7081,144.8438,144.5724,144.7275,98144.0
2024-01-29 12:30:00,149.31,149.33,149.17,149.29,73215.0,144.7275,144.7469,144.5918,144.7081,73215.0
2024-01-29 12:40:00,149.3,149.34,149.0,149.11,51168.0,144.7178,144.7565,144.427,144.5336,51168.0
2024-01-29 12:50:00,149.11,149.21,149.03,149.04,54289.0,144.5336,144.6305,144.4561,144.4658,54289.0
2024-01-29 13:00:00,149.05,149.06,148.73,148.88,89740.0,144.4754,144.4851,144.1653,144.3107,89740.0
2024-01-29 13:10:00,148.87,148.91,148.71,148.75,90332.0,144.301,144.3397,144.1459,144.1847,90332.0
2024-01-29 13:20:00,148.74,148.97,148.72,148.93,49861.0,144.175,144.3979,144.1556,144.3591,49861.0
2024-01-29 13:30:00,148.94,149.05,148.85,148.97,55422.0,144.3688,144.4754,144.2816,144.3979,55422.0
2024-01-29 13:40:00,148.95,148.99,148.8,148.82,56671.0,144.3785,144.4173,144.2331,144.2525,56671.0
2024-01-29 13:50:00,148.81,148.84,148.65,148.67,63744.0,144.2428,144.2719,144.0877,144.1071,63744.0
2024-01-29 14:00:00,148.64,148.72,148.5,148.55,99886.0,144.078,144.1556,143.9423,143.9908,99886.0
2024-01-29 14:10:00,148.56,148.75,148.56,148.62,82837.0,144.0005,144.1847,144.0005,144.0586,82837.0
2024-01-29 14:20:00,148.61,148.69,148.42,148.56,107563.0,144.0489,144.1265,143.8648,144.0005,107563.0
2024-01-29 14:30:00,148.57,148.8,148.55,148.65,84050.0,144.0102,144.2331,143.9908,144.0877,84050.0
2024-01-29 14:40:00,148.65,148.77,148.54,148.57,89179.0,144.0877,144.204,143.9811,144.0102,89179.0
2024-01-29 14:50:00,148.58,148.67,148.54,148.56,87286.0,144.0199,144.1071,143.9811,144.0005,87286.0
2024-01-29 15:00:00,148.57,149.3,148.56,149.18,143492.0,144.0102,144.7178,144.0005,144.6015,143492.0
2024-01-29 15:10:00,149.19,149.51,149.05,149.5,117348.0,144.6111,144.9213,144.4754,144.9116,117348.0
2024-01-29 15:20:00,149.51,149.9,149.42,149.84,141637.0,144.9213,145.2994,144.8341,145.2412,141637.0
2024-01-29 15:30:00,149.84,149.92,149.5,149.57,119151.0,145.2412,145.3187,144.9116,144.9795,119151.0
2024-01-29 15:40:00,149.57,149.58,148.98,149.11,223876.0,144.9795,144.9892,144.4076,144.5336,223876.0
2024-01-29 15:50:00,149.09,149.66,148.96,149.63,701103.0,144.5142,145.0667,144.3882,145.0376,701103.0
2024-01-30 09:30:00,148.23,148.5,147.18,148.25,399182.0,143.6806,143.9423,142.6628,143.7,399182.0
2024-01-30 09:40:00,148.25,148.64,147.88,148.28,135782.0,143.7,144.078,143.3414,143.7291,135782.0
2024-01-30 09:50:00,148.31,148.8,148.23,148.6,148292.0,143.7582,144.2331,143.6806,144.0393,148292.0
2024-01-30 10:00:00,148.6,148.67,148.01,148.52,171857.0,144.0393,144.1071,143.4674,143.9617,171857.0
2024-01-30 10:10:00,148.53,148.54,147.87,148.04,141304.0,143.9714,143.9811,143.3317,143.4964,141304.0
2024-01-30 10:20:00,148.04,148.35,147.7,148.28,163189.0,143.4964,143.7969,143.1669,143.7291,163189.0
2024-01-30 10:30:00,148.28,148.54,148.04,148.18,108194.0,143.7291,143.9811,143.4964,143.6321,108194.0
2024-01-30 10:40:00,148.17,148.34,147.52,147.52,105609.0,143.6225,143.7872,142.9924,142.9924,105609.0
2024-01-30 10:50:00,147.51,147.96,147.39,147.83,127241.0,142.9827,143.4189,142.8664,143.2929,127241.0
2024-01-30 11:00:00,147.85,147.95,147.25,147.39,114426.0,143.3123,143.4092,142.7307,142.8664,114426.0
2024-01-30 11:10:00,147.4,147.58,147.24,147.28,102268.0,142.8761,143.0506,142.721,142.7598,102268.0
2024-01-30 11:20:00,147.25,147.55,147.2,147.32,76456.0,142.7307,143.0215,142.6822,142.7985,76456.0
2024-01-30 11:30:00,147.3,147.57,147.25,147.49,69435.0,142.7792,143.0409,142.7307,142.9633,69435.0
2024-01-30 11:40:00,147.5,147.66,147.29,147.38,86545.0,142.973,143.1281,142.7695,142.8567,86545.0
2024-01-30 11:50:00,147.38,147.44,146.96,147.17,85093.0,142.8567,142.9149,142.4496,142.6531,85093.0
2024-01-30 12:00:00,147.18,147.36,147.01,147.11,61171.0,142.6628,142.8373,142.4981,142.595,61171.0
2024-01-30 12:10:00,147.13,147.19,146.78,146.9,74405.0,142.6144,142.6725,142.2751,142.3914,74405.0
2024-01-30 12:20:00,146.93,147.1,146.69,146.79,78749.0,142.4205,142.5853,142.1879,142.2848,78749.0
2024-01-30 12:30:00,146.76,146.8,146.35,146.64,107274.0,142.2557,142.2945,141.8583,142.1394,107274.0
2024-01-30 12:40:00,146.66,146.73,146.54,146.65,60846.0,142.1588,142.2266,142.0425,142.1491,60846.0
2024-01-30 12:50:00,146.65,146.77,146.48,146.49,67417.0,142.1491,142.2654,141.9843,141.994,67417.0
2024-01-30 13:00:00,146.48,146.48,146.16,146.2,94249.0,141.9843,141.9843,141.6741,141.7129,94249.0
2024-01-30 13:10:00,146.19,146.45,146.12,146.24,70908.0,141.7032,141.9552,141.6354,141.7517,70908.0
2024-01-30 13:20:00,146.25,146.56,146.23,146.54,62936.0,141.7614,142.0619,141.742,142.0425,62936.0
2024-01-30 13:30:00,146.55,146.6,146.18,146.4,69996.0,142.0522,142.1006,141.6935,141.9068,69996.0
2024-01-30 13:40:00,146.42,146.44,146.05,146.09,56904.0,141.9262,141.9455,141.5675,141.6063,56904.0
2024-01-30 13:50:00,146.09,146.14,145.81,145.92,91455.0,141.6063,141.6548,141.3349,141.4415,91455.0
2024-01-30 14:00:00,145.91,145.97,145.72,145.72,86317.0,141.4318,141.49,141.2476,141.2476,86317.0
2024-01-30 14:10:00,145.72,145.95,145.57,145.71,93947.0,141.2476,141.4706,141.1023,141.238,93947.0
2024-01-30 14:20:00,145.71,146.01,145.7,145.96,83943.0,141.238,141.5287,141.2283,141.4803,83943.0
2024-01-30 14:30:00,145.97,146.15,145.97,146.0,62647.0,141.49,141.6644,141.49,141.5191,62647.0
2024-01-30 14:40:00,146.01,146.11,145.83,145.97,69764.0,141.5287,141.6257,141.3543,141.49,69764.0
2024-01-30 14:50:00,145.97,146.23,145.95,146.07,78949.0,141.49,141.742,141.4706,141.5869,78949.0
2024-01-30 15:00:00,146.06,146.22,145.81,145.93,90951.0,141.5772,141.7323,141.3349,141.4512,90951.0
2024-01-30 15:10:00,145.93,146.16,145.86,146.15,125247.0,141.4512,141.6741,141.3834,141.6644,125247.0
2024-01-30 15:20:00,146.16,146.38,146.15,146.19,125841.0,141.6741,141.8874,141.6644,141.7032,125841.0
2024-01-30 15:30:00,146.2,146.26,145.93,145.94,182877.0,141.7129,141.7711,141.4512,141.4609,182877.0
2024-01-30 15:40:00,145.94,146.04,145.9,145.99,220692.0,141.4609,141.5578,141.4221,141.5094,220692.0
2024-01-30 15:50:00,145.98,146.11,145.83,145.99,658318.0,141.4997,141.6257,141.3543,141.5094,658318.0
2024-01-31 09:30:00,145.34,145.79,144.33,145.58,609329.0,140.8793,141.3155,139.9003,141.1119,609329.0
2024-01-31 09:40:00,145.55,146.34,145.39,146.29,248880.0,141.0829,141.8486,140.9278,141.8002,248880.0
2024-01-31 09:50:00,146.3,146.63,145.92,146.09,257173.0,141.8098,142.1297,141.4415,141.6063,257173.0
2024-01-31 10:00:00,146.03,146.43,145.82,146.15,82591.0,141.5481,141.9359,141.3446,141.6644,82591.0
2024-01-31 10:10:00,146.19,146.28,145.9,145.97,76192.0,141.7032,141.7905,141.4221,141.49,76192.0
2024-01-31 10:20:00,145.99,146.07,145.71,145.85,162196.0,141.5094,141.5869,141.238,141.3737,162196.0
2024-01-31 10:30:00,145.83,145.96,145.24,145.3,137094.0,141.3543,141.4803,140.7824,140.8405,137094.0
2024-01-31 10:40:00,145.3,145.78,145.17,145.72,256179.0,140.8405,141.3058,140.7145,141.2476,256179.0
2024-01-31 10:50:00,145.72,145.96,145.65,145.89,135512.0,141.2476,141.4803,141.1798,141.4124,135512.0
2024-01-31 11:00:00,145.87,146.59,145.83,146.34,94591.0,141.393,142.0909,141.3543,141.8486,94591.0
2024-01-31 11:10:00,146.36,146.4,146.18,146.27,77839.0,141.868,141.9068,141.6935,141.7808,77839.0
2024-01-31 11:20:00,146.27,146.35,145.98,146.31,159381.0,141.7808,141.8583,141.4997,141.8195,159381.0
2024-01-31 11:30:00,146.35,146.93,146.3,146.89,197904.0,141.8583,142.4205,141.8098,142.3817,197904.0
2024-01-31 11:40:00,146.88,146.94,146.6,146.81,199178.0,142.372,142.4302,142.1006,142.3042,199178.0
2024-01-31 11:50:00,146.82,147.12,146.67,147.02,178958.0,142.3139,142.6047,142.1685,142.5077,178958.0
2024-01-31 12:00:00,147.03,147.4,146.88,147.29,113945.0,142.5174,142.8761,142.372,142.7695,113945.0
2024-01-31 12:10:00,147.3,147.4,147.11,147.16,74934.0,142.7792,142.8761,142.595,142.6435,74934.0
2024-01-31 12:20:00,147.13,147.49,147.12,147.41,80365.0,142.6144,142.9633,142.6047,142.8858,80365.0
2024-01-31 12:30:00,147.41,147.49,147.1,147.22,84368.0,142.8858,142.9633,142.5853,142.7016,84368.0
2024-01-31 12:40:00,147.21,147.76,147.12,147.73,134841.0,142.6919,143.225,142.6047,143.196,134841.0
2024-01-31 12:50:00,147.72,147.96,147.62,147.85,162373.0,143.1863,143.4189,143.0893,143.3123,162373.0
2024-01-31 13:00:00,147.84,148.57,147.74,148.36,232894.0,143.3026,144.0102,143.2057,143.8066,232894.0
2024-01-31 13:10:00,148.36,148.63,148.14,148.5,238174.0,143.8066,144.0683,143.5934,143.9423,238174.0
2024-01-31 13:20:00,148.5,148.55,147.96,148.15,123495.0,143.9423,143.9908,143.4189,143.6031,123495.0
2024-01-31 13:30:00,148.15,148.36,148.03,148.21,89242.0,143.6031,143.8066,143.4868,143.6612,89242.0
2024-01-31 13:40:00,148.24,148.58,148.19,148.47,157484.0,143.6903,144.0199,143.6418,143.9132,157484.0
2024-01-31 13:50:00,148.47,148.48,148.04,148.17,80779.0,143.9132,143.9229,143.4964,143.6225,80779.0
2024-01-31 14:00:00,148.18,148.32,147.48,147.91,126823.0,143.6321,143.7678,142.9536,143.3704,126823.0
2024-01-31 14:10:00,147.92,148.37,147.75,147.78,127717.0,143.3801,143.8163,143.2153,143.2444,127717.0
2024-01-31 14:20:00,147.82,148.09,147.75,147.89,145454.0,143.2832,143.5449,143.2153,143.351,145454.0
2024-01-31 14:30:00,147.84,149.3,147.77,149.11,193533.0,143.3026,144.7178,143.2347,144.5336,193533.0
2024-01-31 14:40:00,149.14,150.16,149.03,149.2,368126.0,144.5627,145.5514,144.4561,144.6208,368126.0
2024-01-31 14:50:00,149.21,149.28,148.69,148.84,165250.0,144.6305,144.6984,144.1265,144.2719,165250.0
2024-01-31 15:00:00,148.89,148.94,147.21,148.0,274924.0,144.3204,144.3688,142.6919,143.4577,274924.0
2024-01-31 15:10:00,147.95,148.23,147.56,147.87,161341.0,143.4092,143.6806,143.0312,143.3317,161341.0
2024-01-31 15:20:00,147.83,148.71,147.77,148.15,152673.0,143.2929,144.1459,143.2347,143.6031,152673.0
2024-01-31 15:30:00,148.13,148.22,147.5,147.85,246056.0,143.5837,143.6709,142.973,143.3123,246056.0
2024-01-31 15:40:00,147.83,148.48,147.62,148.14,432581.0,143.2929,143.9229,143.0893,143.5934,432581.0
2024-01-31 15:50:00,148.12,149.0,147.71,148.53,1640360.0,143.574,144.427,143.1766,143.9714,1640360.0
2024-02-01 09:30:00,140.87,143.91,140.09,143.18,2670261.0,136.5465,139.4932,135.7904,138.7856,2670261.0
2024-02-01 09:40:00,143.21,143.49,141.89,142.06,923112.0,138.8147,139.0861,137.5352,137.7,923112.0
2024-02-01 09:50:00,142.04,142.74,141.62,141.64,562862.0,137.6806,138.3591,137.2735,137.2929,562862.0
2024-02-01 10:00:00,141.64,142.02,140.52,141.73,934087.0,137.2929,137.6612,136.2072,137.3801,934087.0
2024-02-01 10:10:00,141.74,142.55,141.48,141.81,539289.0,137.3898,138.1749,137.1378,137.4577,539289.0
2024-02-01 10:20:00,141.81,143.12,141.62,143.12,437147.0,137.4577,138.7274,137.2735,138.7274,437147.0
2024-02-01 10:30:00,143.11,143.13,142.3,142.36,400462.0,138.7178,138.7371,137.9326,137.9908,400462.0
2024-02-01 10:40:00,142.39,143.16,142.08,142.69,336046.0,138.0198,138.7662,137.7194,138.3106,336046.0
2024-02-01 10:50:00,142.72,142.89,142.31,142.79,239954.0,138.3397,138.5045,137.9423,138.4076,239954.0
2024-02-01 11:00:00,142.77,142.89,142.35,142.62,276982.0,138.3882,138.5045,137.9811,138.2428,276982.0
2024-02-01 11:10:00,142.6,142.67,142.2,142.21,226627.0,138.2234,138.2913,137.8357,137.8454,226627.0
2024-02-01 11:20:00,142.22,142.56,142.04,142.08,227307.0,137.8551,138.1846,137.6806,137.7194,227307.0
2024-02-01 11:30:00,142.09,142.64,142.04,142.16,281959.0,137.7291,138.2622,137.6806,137.7969,281959.0
2024-02-01 11:40:00,142.14,142.59,142.08,142.51,207248.0,137.7775,138.2137,137.7194,138.1362,207248.0
2024-02-01 11:50:00,142.5,142.81,142.3,142.37,162723.0,138.1265,138.427,137.9326,138.0005,162723.0
2024-02-01 12:00:00,142.38,142.87,142.07,142.67,171400.0,138.0102,138.4851,137.7097,138.2913,171400.0
2024-02-01 12:10:00,142.68,142.73,141.99,142.09,186371.0,138.3009,138.3494,137.6321,137.7291,186371.0
2024-02-01 12:20:00,142.08,142.11,141.57,141.67,227603.0,137.7194,137.7484,137.225,137.3219,227603.0
2024-02-01 12:30:00,141.67,142.03,141.3,141.32,169609.0,137.3219,137.6709,136.9633,136.9827,169609.0
2024-02-01 12:40:00,141.33,142.17,141.27,142.03,194760.0,136.9924,137.8066,136.9342,137.6709,194760.0
2024-02-01 12:50:00,142.01,142.16,141.66,141.67,173044.0,137.6515,137.7969,137.3123,137.3219,173044.0
2024-02-01 13:00:00,141.66,141.67,140.94,140.96,308282.0,137.3123,137.3219,136.6144,136.6337,308282.0
2024-02-01 13:10:00,140.95,141.64,140.86,141.5,166376.0,136.624,137.2929,136.5368,137.1572,166376.0
2024-02-01 13:20:00,141.5,141.68,141.39,141.46,164144.0,137.1572,137.3316,137.0505,137.1184,164144.0
2024-02-01 13:30:00,141.47,141.87,141.09,141.1,172480.0,137.1281,137.5158,136.7597,136.7694,172480.0
2024-02-01 13:40:00,141.13,141.77,141.02,141.72,114467.0,136.7985,137.4189,136.6919,137.3704,114467.0
2024-02-01 13:50:00,141.72,141.85,141.43,141.51,129868.0,137.3704,137.4964,137.0893,137.1669,129868.0
2024-02-01 14:00:00,141.53,141.8,141.42,141.47,161285.0,137.1862,137.448,137.0796,137.1281,161285.0
2024-02-01 14:10:00,141.46,141.64,141.33,141.46,110330.0,137.1184,137.2929,136.9924,137.1184,110330.0
2024-02-01 14:20:00,141.45,141.53,141.16,141.25,128268.0,137.1087,137.1862,136.8276,136.9148,128268.0
2024-02-01 14:30:00,141.24,141.42,141.12,141.23,135006.0,136.9051,137.0796,136.7888,136.8955,135006.0
2024-02-01 14:40:00,141.21,141.45,141.07,141.11,276709.0,136.8761,137.1087,136.7404,136.7791,276709.0
2024-02-01 14:50:00,141.12,141.24,140.95,141.09,219540.0,136.7888,136.9051,136.624,136.7597,219540.0
2024-02-01 15:00:00,141.13,141.44,140.92,141.39,221907.0,136.7985,137.099,136.595,137.0505,221907.0
2024-02-01 15:10:00,141.4,141.44,140.96,140.98,179183.0,137.0602,137.099,136.6337,136.6531,179183.0
2024-02-01 15:20:00,140.98,141.19,140.93,141.16,406422.0,136.6531,136.8567,136.6047,136.8276,406422.0
2024-02-01 15:30:00,141.15,141.75,141.13,141.52,324756.0,136.8179,137.3995,136.7985,137.1766,324756.0
2024-02-01 15:40:00,141.53,141.54,140.83,140.94,456396.0,137.1862,137.1959,136.5077,136.6144,456396.0
2024-02-01 15:50:00,140.97,141.22,140.91,141.05,771880.0,136.6434,136.8858,136.5853,136.721,771880.0
2024-02-02 09:30:00,140.65,141.18,139.34,139.71,456202.0,136.3333,136.847,135.0635,135.4221,456202.0
2024-02-02 09:40:00,139.71,140.52,139.26,140.17,300290.0,135.4221,136.2072,134.9859,135.868,300290.0
2024-02-02 09:50:00,140.12,140.53,139.53,140.16,256455.0,135.8195,136.2169,135.2476,135.8583,256455.0
2024-02-02 10:00:00,140.29,140.75,139.61,139.69,182497.0,135.9843,136.4302,135.3252,135.4027,182497.0
2024-02-02 10:10:00,139.67,139.83,139.38,139.56,149855.0,135.3833,135.5384,135.1022,135.2767,149855.0
2024-02-02 10:20:00,139.55,139.97,139.52,139.55,149858.0,135.267,135.6741,135.2379,135.267,149858.0
2024-02-02 10:30:00,139.57,140.22,139.5,140.21,96494.0,135.2864,135.9164,135.2185,135.9068,96494.0
2024-02-02 10:40:00,140.21,140.83,140.2,140.68,146168.0,135.9068,136.5077,135.8971,136.3623,146168.0
2024-02-02 10:50:00,140.71,140.73,140.13,140.14,94441.0,136.3914,136.4108,135.8292,135.8389,94441.0
2024-02-02 11:00:00,140.15,140.3,139.82,140.17,94523.0,135.8486,135.994,135.5287,135.868,94523.0
2024-02-02 11:10:00,140.17,140.52,140.06,140.36,75482.0,135.868,136.2072,135.7614,136.0522,75482.0
2024-02-02 11:20:00,140.34,140.91,140.22,140.83,133625.0,136.0328,136.5853,135.9164,136.5077,133625.0
2024-02-02 11:30:00,140.83,141.28,140.83,141.02,321597.0,136.5077,136.9439,136.5077,136.6919,321597.0
2024-02-02 11:40:00,141.01,141.12,140.59,140.61,111420.0,136.6822,136.7888,136.2751,136.2945,111420.0
2024-02-02 11:50:00,140.59,140.78,140.54,140.65,98913.0,136.2751,136.4593,136.2266,136.3333,98913.0
2024-02-02 12:00:00,140.67,141.1,140.67,140.88,78629.0,136.3526,136.7694,136.3526,136.5562,78629.0
2024-02-02 12:10:00,140.88,141.21,140.84,141.2,76813.0,136.5562,136.8761,136.5174,136.8664,76813.0
2024-02-02 12:20:00,141.21,141.35,141.07,141.3,70239.0,136.8761,137.0118,136.7404,136.9633,70239.0
2024-02-02 12:30:00,141.33,141.69,141.21,141.42,106381.0,136.9924,137.3413,136.8761,137.0796,106381.0
2024-02-02 12:40:00,141.42,141.61,140.93,141.19,131992.0,137.0796,137.2638,136.6047,136.8567,131992.0
2024-02-02 12:50:00,141.19,141.32,140.91,141.31,58891.0,136.8567,136.9827,136.5853,136.973,58891.0
2024-02-02 13:00:00,141.33,141.77,141.31,141.55,169444.0,136.9924,137.4189,136.973,137.2056,169444.0
2024-02-02 13:10:00,141.56,141.88,141.49,141.84,107246.0,137.2153,137.5255,137.1475,137.4867,107246.0
2024-02-02 13:20:00,141.84,141.86,141.38,141.5,73286.0,137.4867,137.5061,137.0408,137.1572,73286.0
2024-02-02 13:30:00,141.5,141.65,141.29,141.64,55168.0,137.1572,137.3026,136.9536,137.2929,55168.0
2024-02-02 13:40:00,141.7,141.96,141.66,141.79,70635.0,137.351,137.603,137.3123,137.4383,70635.0
2024-02-02 13:50:00,141.8,141.93,141.7,141.83,43443.0,137.448,137.574,137.351,137.477,43443.0
2024-02-02 14:00:00,141.84,142.1,141.82,141.96,94248.0,137.4867,137.7388,137.4673,137.603,94248.0
2024-02-02 14:10:00,141.97,142.11,141.85,141.88,82816.0,137.6127,137.7484,137.4964,137.5255,82816.0
2024-02-02 14:20:00,141.88,141.88,141.66,141.8,68024.0,137.5255,137.5255,137.3123,137.448,68024.0
2024-02-02 14:30:00,141.78,142.03,141.69,141.94,62080.0,137.4286,137.6709,137.3413,137.5837,62080.0
2024-02-02 14:40:00,141.94,142.14,141.92,142.11,83631.0,137.5837,137.7775,137.5643,137.7484,83631.0
2024-02-02 14:50:00,142.09,142.12,141.85,142.0,64580.0,137.7291,137.7581,137.4964,137.6418,64580.0
2024-02-02 15:00:00,142.01,142.14,141.86,142.05,87582.0,137.6515,137.7775,137.5061,137.6903,87582.0
2024-02-02 15:10:00,142.05,142.12,141.75,141.81,101606.0,137.6903,137.7581,137.3995,137.4577,101606.0
2024-02-02 15:20:00,141.81,141.9,141.59,141.84,118168.0,137.4577,137.5449,137.2444,137.4867,118168.0
2024-02-02 15:30:00,141.85,142.01,141.45,141.69,132430.0,137.4964,137.6515,137.1087,137.3413,132430.0
2024-02-02 15:40:00,141.73,141.87,141.57,141.68,170749.0,137.3801,137.5158,137.225,137.3316,170749.0
2024-02-02 15:50:00,141.68,142.06,141.57,141.61,709599.0,137.3316,137.7,137.225,137.2638,709599.0
2024-02-05 09:30:00,141.99,142.54,141.21,141.64,271424.0,137.6321,138.1652,136.8761,137.2929,271424.0
2024-02-05 09:40:00,141.54,141.99,141.25,141.66,104167.0,137.1959,137.6321,136.9148,137.3123,104167.0
2024-02-05 09:50:00,141.62,142.5,141.48,142.49,122366.0,137.2735,138.1265,137.1378,138.1168,122366.0
2024-02-05 10:00:00,142.45,142.76,141.88,142.5,227596.0,138.078,138.3785,137.5255,138.1265,227596.0
2024-02-05 10:10:00,142.5,142.6,141.58,141.7,147450.0,138.1265,138.2234,137.2347,137.351,147450.0
2024-02-05 10:20:00,141.68,142.15,141.6,142.04,90401.0,137.3316,137.7872,137.2541,137.6806,90401.0
2024-02-05 10:30:00,142.05,142.53,141.97,142.3,90917.0,137.6903,138.1556,137.6127,137.9326,90917.0
2024-02-05 10:40:00,142.29,142.29,141.72,142.07,111286.0,137.9229,137.9229,137.3704,137.7097,111286.0
2024-02-05 10:50:00,142.1,142.25,141.94,142.17,56130.0,137.7388,137.8841,137.5837,137.8066,56130.0
2024-02-05 11:00:00,142.18,142.56,142.09,142.55,91862.0,137.8163,138.1846,137.7291,138.1749,91862.0
2024-02-05 11:10:00,142.55,143.04,142.42,143.0,174163.0,138.1749,138.6499,138.0489,138.6111,174163.0
2024-02-05 11:20:00,143.01,143.19,142.95,143.14,94415.0,138.6208,138.7953,138.5627,138.7468,94415.0
2024-02-05 11:30:00,143.12,143.41,143.05,143.23,104632.0,138.7274,139.0085,138.6596,138.8341,104632.0
2024-02-05 11:40:00,143.22,143.31,143.04,143.12,141873.0,138.8244,138.9116,138.6499,138.7274,141873.0
2024-02-05 11:50:00,143.12,143.43,142.92,143.32,104816.0,138.7274,139.0279,138.5336,138.9213,104816.0
2024-02-05 12:00:00,143.28,143.67,143.1,143.61,89522.0,138.8825,139.2606,138.7081,139.2024,89522.0
2024-02-05 12:10:00,143.63,143.87,143.6,143.86,102126.0,139.2218,139.4544,139.1927,139.4447,102126.0
2024-02-05 12:20:00,143.87,143.9,143.67,143.84,95805.0,139.4544,139.4835,139.2606,139.4253,95805.0
2024-02-05 12:30:00,143.85,144.29,143.82,144.28,100308.0,139.435,139.8615,139.406,139.8518,100308.0
2024-02-05 12:40:00,144.29,144.31,144.05,144.3,80951.0,139.8615,139.8809,139.6289,139.8712,80951.0
2024-02-05 12:50:00,144.29,144.34,143.95,143.95,69155.0,139.8615,139.91,139.532,139.532,69155.0
2024-02-05 13:00:00,143.94,144.11,143.85,144.08,70767.0,139.5223,139.6871,139.435,139.658,70767.0
2024-02-05 13:10:00,144.09,144.28,144.06,144.12,39951.0,139.6677,139.8518,139.6386,139.6968,39951.0
2024-02-05 13:20:00,144.11,144.15,143.78,143.8,78936.0,139.6871,139.7258,139.3672,139.3866,78936.0
2024-02-05 13:30:00,143.81,144.22,143.81,144.14,47487.0,139.3963,139.7937,139.3963,139.7161,47487.0
2024-02-05 13:40:00,144.15,144.34,144.05,144.31,51673.0,139.7258,139.91,139.6289,139.8809,51673.0
2024-02-05 13:50:00,144.32,144.38,144.02,144.18,53487.0,139.8906,139.9488,139.5998,139.7549,53487.0
2024-02-05 14:00:00,144.17,144.24,143.91,144.2,45442.0,139.7452,139.8131,139.4932,139.7743,45442.0
2024-02-05 14:10:00,144.21,144.24,143.94,144.01,49075.0,139.784,139.8131,139.5223,139.5901,49075.0
2024-02-05 14:20:00,144.0,144.32,143.94,144.15,55701.0,139.5804,139.8906,139.5223,139.7258,55701.0
2024-02-05 14:30:00,144.16,144.43,144.11,144.4,80922.0,139.7355,139.9972,139.6871,139.9682,80922.0
2024-02-05 14:40:00,144.42,144.63,144.39,144.61,85400.0,139.9875,140.1911,139.9585,140.1717,85400.0
2024-02-05 14:50:00,144.6,144.65,144.42,144.55,57487.0,140.162,140.2105,139.9875,140.1136,57487.0
2024-02-05 15:00:00,144.56,144.59,144.26,144.26,82977.0,140.1232,140.1523,139.8325,139.8325,82977.0
2024-02-05 15:10:00,144.29,144.44,144.11,144.31,78099.0,139.8615,140.0069,139.6871,139.8809,78099.0
2024-02-05 15:20:00,144.32,144.37,144.14,144.25,81603.0,139.8906,139.9391,139.7161,139.8228,81603.0
2024-02-05 15:30:00,144.25,144.26,143.91,143.97,111262.0,139.8228,139.8325,139.4932,139.5514,111262.0
2024-02-05 15:40:00,143.99,144.1,143.78,143.85,137601.0,139.5707,139.6774,139.3672,139.435,137601.0
2024-02-05 15:50:00,143.84,144.29,143.75,144.02,540776.0,139.4253,139.8615,139.3381,139.5998,540776.0
2024-02-06 09:30:00,144.55,144.81,144.07,144.19,280039.0,140.1136,140.3656,139.6483,139.7646,280039.0
2024-02-06 09:40:00,144.21,144.33,142.75,142.87,150348.0,139.784,139.9003,138.3688,138.4851,150348.0
2024-02-06 09:50:00,142.89,143.31,142.75,143.09,133440.0,138.5045,138.9116,138.3688,138.6984,133440.0
2024-02-06 10:00:00,143.09,143.28,142.82,143.11,114008.0,138.6984,138.8825,138.4367,138.7178,114008.0
2024-02-06 10:10:00,143.07,143.56,142.91,143.47,117936.0,138.679,139.1539,138.5239,139.0667,117936.0
2024-02-06 10:20:00,143.49,143.62,143.09,143.15,88063.0,139.0861,139.2121,138.6984,138.7565,88063.0
2024-02-06 10:30:00,143.14,143.49,143.1,143.28,84664.0,138.7468,139.0861,138.7081,138.8825,84664.0
2024-02-06 10:40:00,143.3,143.38,143.04,143.07,65606.0,138.9019,138.9795,138.6499,138.679,65606.0
2024-02-06 10:50:00,143.08,143.23,142.88,143.04,89477.0,138.6887,138.8341,138.4948,138.6499,89477.0
2024-02-06 11:00:00,143.02,143.13,142.82,142.83,66758.0,138.6305,138.7371,138.4367,138.4463,66758.0
2024-02-06 11:10:00,142.83,142.94,142.65,142.93,94899.0,138.4463,138.553,138.2719,138.5433,94899.0
2024-02-06 11:20:00,142.94,142.99,142.65,142.78,55907.0,138.553,138.6014,138.2719,138.3979,55907.0
2024-02-06 11:30:00,142.79,142.88,142.67,142.84,87810.0,138.4076,138.4948,138.2913,138.456,87810.0
2024-02-06 11:40:00,142.86,142.97,142.46,142.59,127707.0,138.4754,138.582,138.0877,138.2137,127707.0
2024-02-06 11:50:00,142.57,142.74,142.42,142.71,55104.0,138.1943,138.3591,138.0489,138.33,55104.0
2024-02-06 12:00:00,142.65,142.85,142.59,142.75,74995.0,138.2719,138.4657,138.2137,138.3688,74995.0
2024-02-06 12:10:00,142.75,142.79,142.55,142.7,38154.0,138.3688,138.4076,138.1749,138.3203,38154.0
2024-02-06 12:20:00,142.67,143.03,142.56,143.02,45204.0,138.2913,138.6402,138.1846,138.6305,45204.0
2024-02-06 12:30:00,143.06,143.24,142.83,143.23,54202.0,138.6693,138.8438,138.4463,138.8341,54202.0
2024-02-06 12:40:00,143.23,143.38,143.11,143.12,42247.0,138.8341,138.9795,138.7178,138.7274,42247.0
2024-02-06 12:50:00,143.1,143.21,142.97,142.98,61519.0,138.7081,138.8147,138.582,138.5917,61519.0
2024-02-06 13:00:00,142.96,143.17,142.94,143.05,39826.0,138.5724,138.7759,138.553,138.6596,39826.0
2024-02-06 13:10:00,143.03,143.09,142.83,142.95,43224.0,138.6402,138.6984,138.4463,138.5627,43224.0
2024-02-06 13:20:00,142.92,143.18,142.89,143.17,37466.0,138.5336,138.7856,138.5045,138.7759,37466.0
2024-02-06 13:30:00,143.17,143.57,143.16,143.57,47491.0,138.7759,139.1636,138.7662,139.1636,47491.0
2024-02-06 13:40:00,143.58,143.73,143.58,143.65,38077.0,139.1733,139.3187,139.1733,139.2412,38077.0
2024-02-06 13:50:00,143.66,143.83,143.62,143.81,64749.0,139.2509,139.4157,139.2121,139.3963,64749.0
2024-02-06 14:00:00,143.81,143.87,143.34,143.34,56958.0,139.3963,139.4544,138.9407,138.9407,56958.0
2024-02-06 14:10:00,143.33,143.34,143.12,143.25,48084.0,138.931,138.9407,138.7274,138.8535,48084.0
2024-02-06 14:20:00,143.24,143.66,143.24,143.66,66360.0,138.8438,139.2509,138.8438,139.2509,66360.0
2024-02-06 14:30:00,143.66,143.77,143.6,143.67,73045.0,139.2509,139.3575,139.1927,139.2606,73045.0
2024-02-06 14:40:00,143.67,144.0,143.61,143.98,89809.0,139.2606,139.5804,139.2024,139.5611,89809.0
2024-02-06 14:50:00,143.99,144.1,143.85,144.02,93947.0,139.5707,139.6774,139.435,139.5998,93947.0
2024-02-06 15:00:00,144.03,144.05,143.81,143.82,82807.0,139.6095,139.6289,139.3963,139.406,82807.0
2024-02-06 15:10:00,143.83,143.86,143.65,143.75,70281.0,139.4157,139.4447,139.2412,139.3381,70281.0
2024-02-06 15:20:00,143.75,143.87,143.64,143.73,120988.0,139.3381,139.4544,139.2315,139.3187,120988.0
2024-02-06 15:30:00,143.71,143.71,143.08,143.09,112165.0,139.2993,139.2993,138.6887,138.6984,112165.0
2024-02-06 15:40:00,143.07,143.58,143.07,143.58,131369.0,138.679,139.1733,138.679,139.1733,131369.0
2024-02-06 15:50:00,143.59,144.16,143.58,144.11,364048.0,139.183,139.7355,139.1733,139.6871,364048.0
2024-02-07 09:30:00,145.16,145.27,143.92,144.11,174929.0,140.7048,140.8115,139.5029,139.6871,174929.0
2024-02-07 09:40:00,144.02,144.41,143.63,144.41,60675.0,139.5998,139.9779,139.2218,139.9779,60675.0
2024-02-07 09:50:00,144.41,144.5,143.73,144.14,86614.0,139.9779,140.0651,139.3187,139.7161,86614.0
2024-02-07 10:00:00,144.11,144.75,144.07,144.73,72709.0,139.6871,140.3074,139.6483,140.288,72709.0
2024-02-07 10:10:00,144.75,145.16,144.68,144.96,98481.0,140.3074,140.7048,140.2396,140.511,98481.0
2024-02-07 10:20:00,144.98,145.47,144.91,145.4,137448.0,140.5304,141.0053,140.4625,140.9375,137448.0
2024-02-07 10:30:00,145.4,145.44,144.84,144.9,165958.0,140.9375,140.9762,140.3947,140.4528,165958.0
2024-02-07 10:40:00,144.94,145.17,144.78,145.06,71432.0,140.4916,140.7145,140.3365,140.6079,71432.0
2024-02-07 10:50:00,145.07,145.18,144.56,144.58,113452.0,140.6176,140.7242,140.1232,140.1426,113452.0
2024-02-07 11:00:00,144.59,144.61,144.08,144.25,110527.0,140.1523,140.1717,139.658,139.8228,110527.0
2024-02-07 11:10:00,144.22,144.55,144.19,144.37,107454.0,139.7937,140.1136,139.7646,139.9391,107454.0
2024-02-07 11:20:00,144.37,144.38,144.05,144.18,100407.0,139.9391,139.9488,139.6289,139.7549,100407.0
2024-02-07 11:30:00,144.18,144.23,143.82,143.97,74181.0,139.7549,139.8034,139.406,139.5514,74181.0
2024-02-07 11:40:00,144.0,144.27,143.99,144.12,39424.0,139.5804,139.8421,139.5707,139.6968,39424.0
2024-02-07 11:50:00,144.14,144.45,144.1,144.32,85232.0,139.7161,140.0166,139.6774,139.8906,85232.0
2024-02-07 12:00:00,144.37,144.52,144.32,144.48,40127.0,139.9391,140.0845,139.8906,140.0457,40127.0
2024-02-07 12:10:00,144.46,144.53,144.26,144.46,49268.0,140.0263,140.0942,139.8325,140.0263,49268.0
2024-02-07 12:20:00,144.45,144.46,144.22,144.28,34412.0,140.0166,140.0263,139.7937,139.8518,34412.0
2024-02-07 12:30:00,144.25,144.26,144.06,144.16,36285.0,139.8228,139.8325,139.6386,139.7355,36285.0
2024-02-07 12:40:00,144.17,144.27,143.94,144.22,39585.0,139.7452,139.8421,139.5223,139.7937,39585.0
2024-02-07 12:50:00,144.23,144.47,144.18,144.47,27078.0,139.8034,140.036,139.7549,140.036,27078.0
2024-02-07 13:00:00,144.48,144.66,144.2,144.57,41618.0,140.0457,140.2202,139.7743,140.1329,41618.0
2024-02-07 13:10:00,144.59,144.75,144.57,144.73,41812.0,140.1523,140.3074,140.1329,140.288,41812.0
2024-02-07 13:20:00,144.74,144.96,144.74,144.95,42983.0,140.2977,140.511,140.2977,140.5013,42983.0
2024-02-07 13:30:00,144.95,145.03,144.82,144.95,43752.0,140.5013,140.5788,140.3753,140.5013,43752.0
2024-02-07 13:40:00,144.95,144.96,144.76,144.93,29274.0,140.5013,140.511,140.3171,140.4819,29274.0
2024-02-07 13:50:00,144.93,145.1,144.93,145.0,38709.0,140.4819,140.6467,140.4819,140.5497,38709.0
2024-02-07 14:00:00,145.01,145.13,144.98,145.13,73610.0,140.5594,140.6758,140.5304,140.6758,73610.0
2024-02-07 14:10:00,145.13,145.27,144.98,144.99,61754.0,140.6758,140.8115,140.5304,140.5401,61754.0
2024-02-07 14:20:00,145.0,145.26,144.99,145.24,60477.0,140.5497,140.8018,140.5401,140.7824,60477.0
2024-02-07 14:30:00,145.25,145.33,145.14,145.28,35866.0,140.7921,140.8696,140.6854,140.8212,35866.0
2024-02-07 14:40:00,145.26,145.62,145.25,145.47,84801.0,140.8018,141.1507,140.7921,141.0053,84801.0
2024-02-07 14:50:00,145.47,145.73,145.46,145.59,53917.0,141.0053,141.2573,140.9956,141.1216,53917.0
2024-02-07 15:00:00,145.59,145.78,145.52,145.72,81992.0,141.1216,141.3058,141.0538,141.2476,81992.0
2024-02-07 15:10:00,145.74,145.91,145.62,145.76,95992.0,141.267,141.4318,141.1507,141.2864,95992.0
2024-02-07 15:20:00,145.75,145.83,145.67,145.73,90346.0,141.2767,141.3543,141.1992,141.2573,90346.0
2024-02-07 15:30:00,145.72,145.92,145.7,145.88,119022.0,141.2476,141.4415,141.2283,141.4027,119022.0
2024-02-07 15:40:00,145.88,145.91,145.65,145.79,132418.0,141.4027,141.4318,141.1798,141.3155,132418.0
2024-02-07 15:50:00,145.78,145.95,145.64,145.93,364368.0,141.3058,141.4706,141.1701,141.4512,364368.0
2024-02-08 09:30:00,146.85,147.55,146.28,147.19,336928.0,142.343,143.0215,141.7905,142.6725,336928.0
2024-02-08 09:40:00,147.19,147.28,146.3,146.58,100583.0,142.6725,142.7598,141.8098,142.0813,100583.0
2024-02-08 09:50:00,146.63,147.19,146.63,147.17,72817.0,142.1297,142.6725,142.1297,142.6531,72817.0
2024-02-08 10:00:00,147.18,147.49,146.96,147.28,96726.0,142.6628,142.9633,142.4496,142.7598,96726.0
2024-02-08 10:10:00,147.28,147.79,147.09,147.57,121234.0,142.7598,143.2541,142.5756,143.0409,121234.0
2024-02-08 10:20:00,147.57,147.72,147.14,147.69,77053.0,143.0409,143.1863,142.6241,143.1572,77053.0
2024-02-08 10:30:00,147.7,148.02,147.56,148.0,107551.0,143.1669,143.4771,143.0312,143.4577,107551.0
2024-02-08 10:40:00,148.0,148.58,147.83,148.52,132353.0,143.4577,144.0199,143.2929,143.9617,132353.0
2024-02-08 10:50:00,148.52,148.59,148.14,148.21,114398.0,143.9617,144.0296,143.5934,143.6612,114398.0
2024-02-08 11:00:00,148.21,148.34,147.93,147.97,93092.0,143.6612,143.7872,143.3898,143.4286,93092.0
2024-02-08 11:10:00,147.96,148.27,147.85,148.24,38058.0,143.4189,143.7194,143.3123,143.6903,38058.0
2024-02-08 11:20:00,148.24,148.47,147.98,148.06,58224.0,143.6903,143.9132,143.4383,143.5158,58224.0
2024-02-08 11:30:00,148.05,148.34,147.99,148.13,80790.0,143.5061,143.7872,143.448,143.5837,80790.0
2024-02-08 11:40:00,148.14,148.27,148.0,148.24,49153.0,143.5934,143.7194,143.4577,143.6903,49153.0
2024-02-08 11:50:00,148.28,148.45,148.26,148.42,52812.0,143.7291,143.8939,143.7097,143.8648,52812.0
2024-02-08 12:00:00,148.41,148.44,148.02,148.02,50241.0,143.8551,143.8842,143.4771,143.4771,50241.0
2024-02-08 12:10:00,148.01,148.08,147.88,148.03,54609.0,143.4674,143.5352,143.3414,143.4868,54609.0
2024-02-08 12:20:00,148.03,148.35,147.85,148.22,89676.0,143.4868,143.7969,143.3123,143.6709,89676.0
2024-02-08 12:30:00,148.21,148.48,148.18,148.31,70057.0,143.6612,143.9229,143.6321,143.7582,70057.0
2024-02-08 12:40:00,148.3,148.37,147.97,148.14,54991.0,143.7485,143.8163,143.4286,143.5934,54991.0
2024-02-08 12:50:00,148.13,148.24,147.92,148.02,48296.0,143.5837,143.6903,143.3801,143.4771,48296.0
2024-02-08 13:00:00,148.05,148.42,148.01,148.32,48734.0,143.5061,143.8648,143.4674,143.7678,48734.0
2024-02-08 13:10:00,148.31,148.39,148.16,148.31,47947.0,143.7582,143.8357,143.6128,143.7582,47947.0
2024-02-08 13:20:00,148.3,148.61,148.24,148.49,105273.0,143.7485,144.0489,143.6903,143.9326,105273.0
2024-02-08 13:30:00,148.5,148.61,148.28,148.34,63013.0,143.9423,144.0489,143.7291,143.7872,63013.0
2024-02-08 13:40:00,148.34,148.47,148.26,148.45,36484.0,143.7872,143.9132,143.7097,143.8939,36484.0
2024-02-08 13:50:00,148.45,148.47,148.21,148.38,80984.0,143.8939,143.9132,143.6612,143.826,80984.0
2024-02-08 14:00:00,148.39,148.52,148.27,148.3,38954.0,143.8357,143.9617,143.7194,143.7485,38954.0
2024-02-08 14:10:00,148.33,148.45,148.3,148.37,54960.0,143.7775,143.8939,143.7485,143.8163,54960.0
2024-02-08 14:20:00,148.36,148.36,148.14,148.19,54720.0,143.8066,143.8066,143.5934,143.6418,54720.0
2024-02-08 14:30:00,148.2,148.24,147.71,147.91,72518.0,143.6515,143.6903,143.1766,143.3704,72518.0
2024-02-08 14:40:00,147.92,148.14,147.92,148.08,68241.0,143.3801,143.5934,143.3801,143.5352,68241.0
2024-02-08 14:50:00,148.09,148.25,148.08,148.2,40445.0,143.5449,143.7,143.5352,143.6515,40445.0
2024-02-08 15:00:00,148.22,148.33,148.15,148.27,65097.0,143.6709,143.7775,143.6031,143.7194,65097.0
2024-02-08 15:10:00,148.28,148.44,148.1,148.17,62124.0,143.7291,143.8842,143.5546,143.6225,62124.0
2024-02-08 15:20:00,148.17,148.25,148.1,148.15,66636.0,143.6225,143.7,143.5546,143.6031,66636.0
2024-02-08 15:30:00,148.16,148.37,148.12,148.23,178361.0,143.6128,143.8163,143.574,143.6806,178361.0
2024-02-08 15:40:00,148.23,148.36,147.98,148.12,196971.0,143.6806,143.8066,143.4383,143.574,196971.0
2024-02-08 15:50:00,148.13,148.36,148.06,148.18,549676.0,143.5837,143.8066,143.5158,143.6321,549676.0
2024-02-09 09:30:00,149.0,149.24,148.35,148.65,204255.0,144.427,144.6596,143.7969,144.0877,204255.0
2024-02-09 09:40:00,148.72,149.52,148.58,149.48,88293.0,144.1556,144.931,144.0199,144.8922,88293.0
2024-02-09 09:50:00,149.5,150.13,149.35,150.02,212684.0,144.9116,145.5223,144.7662,145.4157,212684.0
2024-02-09 10:00:00,150.02,150.08,149.63,149.85,128035.0,145.4157,145.4738,145.0376,145.2509,128035.0
2024-02-09 10:10:00,149.85,149.98,149.59,149.63,115393.0,145.2509,145.3769,144.9989,145.0376,115393.0
2024-02-09 10:20:00,149.61,150.47,149.57,150.34,216694.0,145.0183,145.8519,144.9795,145.7259,216694.0
2024-02-09 10:30:00,150.38,150.97,150.31,150.76,198861.0,145.7646,146.3365,145.6968,146.133,198861.0
2024-02-09 10:40:00,150.77,151.49,150.63,151.41,234121.0,146.1427,146.8406,146.007,146.763,234121.0
2024-02-09 10:50:00,151.42,152.41,151.37,152.23,629311.0,146.7727,147.7323,146.7242,147.5578,629311.0
2024-02-09 11:00:00,152.24,153.4,152.08,152.26,430042.0,147.5675,148.6919,147.4124,147.5869,430042.0
2024-02-09 11:10:00,152.29,152.29,150.84,150.96,224892.0,147.616,147.616,146.2105,146.3268,224892.0
2024-02-09 11:20:00,150.96,151.08,150.41,150.47,387702.0,146.3268,146.4431,145.7937,145.8519,387702.0
2024-02-09 11:30:00,150.47,150.58,150.15,150.45,232906.0,145.8519,145.9585,145.5417,145.8325,232906.0
2024-02-09 11:40:00,150.44,150.48,150.0,150.08,157461.0,145.8228,145.8616,145.3963,145.4738,157461.0
2024-02-09 11:50:00,150.09,150.3,149.96,150.25,127555.0,145.4835,145.6871,145.3575,145.6386,127555.0
2024-02-09 12:00:00,150.24,150.44,150.17,150.36,128370.0,145.6289,145.8228,145.5611,145.7452,128370.0
2024-02-09 12:10:00,150.36,150.47,150.06,150.06,111733.0,145.7452,145.8519,145.4544,145.4544,111733.0
2024-02-09 12:20:00,150.04,150.25,150.0,150.15,132633.0,145.4351,145.6386,145.3963,145.5417,132633.0
2024-02-09 12:30:00,150.08,150.18,149.93,150.09,145559.0,145.4738,145.5708,145.3284,145.4835,145559.0
2024-02-09 12:40:00,150.11,150.23,149.91,150.22,74501.0,145.5029,145.6192,145.3091,145.6095,74501.0
2024-02-09 12:50:00,150.23,150.47,150.23,150.46,88068.0,145.6192,145.8519,145.6192,145.8422,88068.0
2024-02-09 13:00:00,150.47,150.52,150.32,150.39,47043.0,145.8519,145.9003,145.7065,145.7743,47043.0
2024-02-09 13:10:00,150.43,150.53,150.34,150.45,31953.0,145.8131,145.91,145.7259,145.8325,31953.0
2024-02-09 13:20:00,150.47,150.79,150.44,150.77,69629.0,145.8519,146.162,145.8228,146.1427,69629.0
2024-02-09 13:30:00,150.78,151.0,150.71,150.98,59923.0,146.1523,146.3656,146.0845,146.3462,59923.0
2024-02-09 13:40:00,150.97,151.05,150.87,150.97,75421.0,146.3365,146.4141,146.2396,146.3365,75421.0
2024-02-09 13:50:00,150.98,151.0,150.8,150.88,49024.0,146.3462,146.3656,146.1717,146.2493,49024.0
2024-02-09 14:00:00,150.88,151.14,150.84,151.11,73746.0,146.2493,146.5013,146.2105,146.4722,73746.0
2024-02-09 14:10:00,151.11,151.36,151.05,151.33,60132.0,146.4722,146.7145,146.4141,146.6855,60132.0
2024-02-09 14:20:00,151.33,151.56,151.32,151.41,72225.0,146.6855,146.9084,146.6758,146.763,72225.0
2024-02-09 14:30:00,151.41,151.5,151.3,151.42,52300.0,146.763,146.8503,146.6564,146.7727,52300.0
2024-02-09 14:40:00,151.43,151.57,151.1,151.11,85226.0,146.7824,146.9181,146.4625,146.4722,85226.0
2024-02-09 14:50:00,151.1,151.11,150.9,151.02,67663.0,146.4625,146.4722,146.2687,146.385,67663.0
2024-02-09 15:00:00,151.03,151.06,150.86,150.98,73729.0,146.3947,146.4238,146.2299,146.3462,73729.0
2024-02-09 15:10:00,150.99,151.27,150.98,151.21,84577.0,146.3559,146.6273,146.3462,146.5692,84577.0
2024-02-09 15:20:00,151.2,151.21,150.93,151.04,117893.0,146.5595,146.5692,146.2977,146.4044,117893.0
2024-02-09 15:30:00,151.03,151.12,150.85,151.03,137418.0,146.3947,146.4819,146.2202,146.3947,137418.0
2024-02-09 15:40:00,151.03,151.12,150.88,150.92,152409.0,146.3947,146.4819,146.2493,146.2881,152409.0
2024-02-09 15:50:00,150.93,151.12,150.9,151.03,643340.0,146.2977,146.4819,146.2687,146.3947,643340.0
2024-02-12 09:30:00,150.38,151.31,150.25,150.59,307205.0,145.7646,146.6661,145.6386,145.9682,307205.0
2024-02-12 09:40:00,150.62,151.12,150.44,150.91,146667.0,145.9973,146.4819,145.8228,146.2784,146667.0
2024-02-12 09:50:00,150.89,152.19,150.89,152.08,142536.0,146.259,147.5191,146.259,147.4124,142536.0
2024-02-12 10:00:00,152.04,152.77,152.04,152.57,192755.0,147.3737,148.0813,147.3737,147.8874,192755.0
2024-02-12 10:10:00,152.57,152.69,151.93,152.26,101598.0,147.8874,148.0037,147.2671,147.5869,101598.0
2024-02-12 10:20:00,152.25,152.76,152.25,152.7,117436.0,147.5772,148.0716,147.5772,148.0134,117436.0
2024-02-12 10:30:00,152.69,153.32,152.69,153.28,132830.0,148.0037,148.6144,148.0037,148.5756,132830.0
2024-02-12 10:40:00,153.29,153.7,153.0,153.69,154047.0,148.5853,148.9827,148.3042,148.973,154047.0
2024-02-12 10:50:00,153.7,153.93,153.56,153.68,177548.0,148.9827,149.2057,148.847,148.9633,177548.0
2024-02-12 11:00:00,153.68,154.34,153.54,153.87,213553.0,148.9633,149.6031,148.8276,149.1475,213553.0
2024-02-12 11:10:00,153.87,154.01,153.65,153.86,81824.0,149.1475,149.2832,148.9343,149.1378,81824.0
2024-02-12 11:20:00,153.89,153.89,153.6,153.69,80573.0,149.1669,149.1669,148.8858,148.973,80573.0
2024-02-12 11:30:00,153.71,154.2,153.52,154.03,210746.0,148.9924,149.4674,148.8083,149.3026,210746.0
2024-02-12 11:40:00,154.03,154.11,153.53,153.57,154291.0,149.3026,149.3801,148.8179,148.8567,154291.0
2024-02-12 11:50:00,153.54,153.88,153.53,153.71,74420.0,148.8276,149.1572,148.8179,148.9924,74420.0
2024-02-12 12:00:00,153.77,153.8,153.43,153.63,91720.0,149.0506,149.0797,148.721,148.9149,91720.0
2024-02-12 12:10:00,153.65,154.0,153.65,153.97,116044.0,148.9343,149.2735,148.9343,149.2444,116044.0
2024-02-12 12:20:00,153.97,154.34,153.95,154.17,419640.0,149.2444,149.6031,149.2251,149.4383,419640.0
2024-02-12 12:30:00,154.17,154.5,154.17,154.4,115524.0,149.4383,149.7582,149.4383,149.6612,115524.0
2024-02-12 12:40:00,154.42,154.49,154.23,154.41,72488.0,149.6806,149.7485,149.4965,149.6709,72488.0
2024-02-12 12:50:00,154.4,154.48,154.12,154.2,300921.0,149.6612,149.7388,149.3898,149.4674,300921.0
2024-02-12 13:00:00,154.2,154.38,154.08,154.37,125742.0,149.4674,149.6419,149.3511,149.6322,125742.0
2024-02-12 13:10:00,154.37,154.76,154.35,154.74,380615.0,149.6322,150.0102,149.6128,149.9908,380615.0
2024-02-12 13:20:00,154.73,154.74,153.91,153.96,144651.0,149.9811,149.9908,149.1863,149.2347,144651.0
2024-02-12 13:30:00,153.91,154.12,153.43,153.53,229787.0,149.1863,149.3898,148.721,148.8179,229787.0
2024-02-12 13:40:00,153.52,153.66,153.23,153.62,393934.0,148.8083,148.944,148.5272,148.9052,393934.0
2024-02-12 13:50:00,153.64,153.87,153.61,153.85,99581.0,148.9246,149.1475,148.8955,149.1281,99581.0
2024-02-12 14:00:00,153.8,153.85,153.29,153.58,145749.0,149.0797,149.1281,148.5853,148.8664,145749.0
2024-02-12 14:10:00,153.56,153.62,152.86,152.88,142865.0,148.847,148.9052,148.1685,148.1879,142865.0
2024-02-12 14:20:00,152.85,153.34,152.79,153.18,89790.0,148.1588,148.6338,148.1007,148.4787,89790.0
2024-02-12 14:30:00,153.2,153.23,153.0,153.2,81345.0,148.4981,148.5272,148.3042,148.4981,81345.0
2024-02-12 14:40:00,153.21,153.41,153.05,153.19,66315.0,148.5078,148.7016,148.3527,148.4884,66315.0
2024-02-12 14:50:00,153.19,153.19,152.89,153.02,87823.0,148.4884,148.4884,148.1976,148.3236,87823.0
2024-02-12 15:00:00,153.0,153.45,152.99,153.36,79613.0,148.3042,148.7404,148.2945,148.6532,79613.0
2024-02-12 15:10:00,153.33,153.47,153.19,153.38,323925.0,148.6241,148.7598,148.4884,148.6726,323925.0
2024-02-12 15:20:00,153.4,153.45,153.19,153.21,65649.0,148.6919,148.7404,148.4884,148.5078,65649.0
2024-02-12 15:30:00,153.19,153.42,153.17,153.27,129621.0,148.4884,148.7113,148.469,148.5659,129621.0
2024-02-12 15:40:00,153.28,153.37,153.08,153.12,104284.0,148.5756,148.6629,148.3818,148.4205,104284.0
2024-02-12 15:50:00,153.12,153.3,153.04,153.1,555527.0,148.4205,148.595,148.343,148.4011,555527.0
2024-02-13 09:30:00,149.77,151.25,149.28,151.0,383887.0,145.1733,146.6079,144.6984,146.3656,383887.0
2024-02-13 09:40:00,151.0,151.1,149.54,149.65,156862.0,146.3656,146.4625,144.9504,145.057,156862.0
2024-02-13 09:50:00,149.64,150.06,149.61,149.78,146138.0,145.0473,145.4544,145.0183,145.183,146138.0
2024-02-13 10:00:00,149.76,150.06,149.33,149.55,128003.0,145.1637,145.4544,144.7469,144.9601,128003.0
2024-02-13 10:10:00,149.5,149.95,149.47,149.87,101230.0,144.9116,145.3478,144.8826,145.2703,101230.0
2024-02-13 10:20:00,149.9,150.71,149.87,150.7,158811.0,145.2994,146.0845,145.2703,146.0748,158811.0
2024-02-13 10:30:00,150.73,150.87,150.17,150.66,119765.0,146.1039,146.2396,145.5611,146.036,119765.0
2024-02-13 10:40:00,150.65,151.1,150.4,151.05,111708.0,146.0263,146.4625,145.784,146.4141,111708.0
2024-02-13 10:50:00,151.02,151.19,150.7,150.7,109080.0,146.385,146.5498,146.0748,146.0748,109080.0
2024-02-13 11:00:00,150.68,151.11,150.68,151.0,76622.0,146.0554,146.4722,146.0554,146.3656,76622.0
2024-02-13 11:10:00,150.99,151.08,150.53,150.64,157689.0,146.3559,146.4431,145.91,146.0166,157689.0
2024-02-13 11:20:00,150.65,150.81,150.32,150.47,61844.0,146.0263,146.1814,145.7065,145.8519,61844.0
2024-02-13 11:30:00,150.47,150.51,150.17,150.48,72690.0,145.8519,145.8906,145.5611,145.8616,72690.0
2024-02-13 11:40:00,150.49,150.53,150.24,150.4,55722.0,145.8712,145.91,145.6289,145.784,55722.0
2024-02-13 11:50:00,150.41,150.52,150.24,150.47,99391.0,145.7937,145.9003,145.6289,145.8519,99391.0
2024-02-13 12:00:00,150.44,150.52,150.09,150.12,72057.0,145.8228,145.9003,145.4835,145.5126,72057.0
2024-02-13 12:10:00,150.1,150.1,149.83,150.04,35147.0,145.4932,145.4932,145.2315,145.4351,35147.0
2024-02-13 12:20:00,150.04,150.19,149.8,149.86,40483.0,145.4351,145.5805,145.2024,145.2606,40483.0
2024-02-13 12:30:00,149.85,150.09,149.77,149.87,40834.0,145.2509,145.4835,145.1733,145.2703,40834.0
2024-02-13 12:40:00,149.88,149.91,149.6,149.62,161232.0,145.28,145.3091,145.0086,145.028,161232.0
2024-02-13 12:50:00,149.64,149.73,149.07,149.27,134448.0,145.0473,145.1346,144.4948,144.6887,134448.0
2024-02-13 13:00:00,149.27,149.43,149.19,149.4,40581.0,144.6887,144.8438,144.6111,144.8147,40581.0
2024-02-13 13:10:00,149.39,149.59,149.29,149.5,37751.0,144.805,144.9989,144.7081,144.9116,37751.0
2024-02-13 13:20:00,149.41,149.61,149.36,149.43,33432.0,144.8244,145.0183,144.7759,144.8438,33432.0
2024-02-13 13:30:00,149.41,149.51,149.33,149.47,93259.0,144.8244,144.9213,144.7469,144.8826,93259.0
2024-02-13 13:40:00,149.48,149.59,149.39,149.42,50029.0,144.8922,144.9989,144.805,144.8341,50029.0
2024-02-13 13:50:00,149.4,149.5,149.36,149.49,78380.0,144.8147,144.9116,144.7759,144.9019,78380.0
2024-02-13 14:00:00,149.47,149.49,148.96,149.07,103415.0,144.8826,144.9019,144.3882,144.4948,103415.0
2024-02-13 14:10:00,149.08,149.18,148.85,149.07,148000.0,144.5045,144.6015,144.2816,144.4948,148000.0
2024-02-13 14:20:00,149.08,149.19,148.89,149.11,73770.0,144.5045,144.6111,144.3204,144.5336,73770.0
2024-02-13 14:30:00,149.11,149.64,149.08,149.61,84300.0,144.5336,145.0473,144.5045,145.0183,84300.0
2024-02-13 14:40:00,149.64,149.66,149.43,149.52,72586.0,145.0473,145.0667,144.8438,144.931,72586.0
2024-02-13 14:50:00,149.54,149.59,149.19,149.31,104867.0,144.9504,144.9989,144.6111,144.7275,104867.0
2024-02-13 15:00:00,149.31,149.4,148.76,148.79,104920.0,144.7275,144.8147,144.1943,144.2234,104920.0
2024-02-13 15:10:00,148.82,149.09,148.68,148.87,91409.0,144.2525,144.5142,144.1168,144.301,91409.0
2024-02-13 15:20:00,148.87,148.89,148.41,148.71,142937.0,144.301,144.3204,143.8551,144.1459,142937.0
2024-02-13 15:30:00,148.73,148.88,148.54,148.69,123572.0,144.1653,144.3107,143.9811,144.1265,123572.0
2024-02-13 15:40:00,148.68,149.59,148.62,149.52,179955.0,144.1168,144.9989,144.0586,144.931,179955.0
2024-02-13 15:50:00,149.53,150.06,149.25,150.05,642698.0,144.9407,145.4544,144.6693,145.4448,642698.0
2024-02-14 09:30:00,151.31,151.81,151.05,151.13,284293.0,146.6661,147.1507,146.4141,146.4916,284293.0
2024-02-14 09:40:00,151.12,152.26,151.06,152.26,177124.0,146.4819,147.5869,146.4238,147.5869,177124.0
2024-02-14 09:50:00,152.28,153.13,151.95,153.11,278690.0,147.6063,148.4302,147.2864,148.4108,278690.0
2024-02-14 10:00:00,153.14,154.05,153.07,154.03,348966.0,148.4399,149.322,148.3721,149.3026,348966.0
2024-02-14 10:10:00,154.04,154.21,153.38,153.93,376141.0,149.3123,149.4771,148.6726,149.2057,376141.0
2024-02-14 10:20:00,153.96,154.4,153.9,154.05,162030.0,149.2347,149.6612,149.1766,149.322,162030.0
2024-02-14 10:30:00,154.06,154.2,153.8,153.85,142474.0,149.3317,149.4674,149.0797,149.1281,142474.0
2024-02-14 10:40:00,153.87,153.88,153.2,153.39,106719.0,149.1475,149.1572,148.4981,148.6822,106719.0
2024-02-14 10:50:00,153.4,153.49,152.44,152.44,102555.0,148.6919,148.7792,147.7614,147.7614,102555.0
2024-02-14 11:00:00,152.41,152.78,152.03,152.56,117504.0,147.7323,148.091,147.364,147.8777,117504.0
2024-02-14 11:10:00,152.52,152.73,151.94,152.11,110039.0,147.8389,148.0425,147.2767,147.4415,110039.0
2024-02-14 11:20:00,152.11,152.6,152.08,152.27,53499.0,147.4415,147.9165,147.4124,147.5966,53499.0
2024-02-14 11:30:00,152.28,152.6,152.26,152.55,67200.0,147.6063,147.9165,147.5869,147.868,67200.0
2024-02-14 11:40:00,152.53,152.53,152.15,152.27,50308.0,147.8486,147.8486,147.4803,147.5966,50308.0
2024-02-14 11:50:00,152.28,152.5,152.12,152.19,56205.0,147.6063,147.8196,147.4512,147.5191,56205.0
2024-02-14 12:00:00,152.18,152.27,151.95,152.17,77402.0,147.5094,147.5966,147.2864,147.4997,77402.0
2024-02-14 12:10:00,152.17,152.46,152.17,152.39,30515.0,147.4997,147.7808,147.4997,147.7129,30515.0
2024-02-14 12:20:00,152.37,152.58,152.3,152.57,33755.0,147.6935,147.8971,147.6257,147.8874,33755.0
2024-02-14 12:30:00,152.57,152.88,152.52,152.65,55972.0,147.8874,148.1879,147.8389,147.965,55972.0
2024-02-14 12:40:00,152.64,152.73,152.51,152.71,37537.0,147.9553,148.0425,147.8293,148.0231,37537.0
2024-02-14 12:50:00,152.69,152.77,152.5,152.5,41494.0,148.0037,148.0813,147.8196,147.8196,41494.0
2024-02-14 13:00:00,152.5,152.61,152.35,152.43,83661.0,147.8196,147.9262,147.6742,147.7517,83661.0
2024-02-14 13:10:00,152.46,152.55,152.23,152.36,47719.0,147.7808,147.868,147.5578,147.6839,47719.0
2024-02-14 13:20:00,152.38,152.59,152.38,152.47,25399.0,147.7032,147.9068,147.7032,147.7905,25399.0
2024-02-14 13:30:00,152.48,153.14,152.45,153.14,86923.0,147.8002,148.4399,147.7711,148.4399,86923.0
2024-02-14 13:40:00,153.15,153.27,152.98,153.25,91691.0,148.4496,148.5659,148.2848,148.5465,91691.0
2024-02-14 13:50:00,153.26,153.38,152.95,153.14,61006.0,148.5562,148.6726,148.2557,148.4399,61006.0
2024-02-14 14:00:00,153.14,153.16,152.33,152.49,65977.0,148.4399,148.4593,147.6548,147.8099,65977.0
2024-02-14 14:10:00,152.48,152.61,152.31,152.34,47366.0,147.8002,147.9262,147.6354,147.6645,47366.0
2024-02-14 14:20:00,152.36,152.78,152.33,152.68,34286.0,147.6839,148.091,147.6548,147.994,34286.0
2024-02-14 14:30:00,152.7,152.97,152.55,152.86,32323.0,148.0134,148.2751,147.868,148.1685,32323.0
2024-02-14 14:40:00,152.84,153.09,152.8,153.03,79072.0,148.1491,148.3915,148.1104,148.3333,79072.0
2024-02-14 14:50:00,153.03,153.12,152.88,153.11,43767.0,148.3333,148.4205,148.1879,148.4108,43767.0
2024-02-14 15:00:00,153.12,153.43,152.95,153.42,64041.0,148.4205,148.721,148.2557,148.7113,64041.0
2024-02-14 15:10:00,153.44,153.53,153.26,153.45,89327.0,148.7307,148.8179,148.5562,148.7404,89327.0
2024-02-14 15:20:00,153.44,153.48,153.26,153.46,138363.0,148.7307,148.7695,148.5562,148.7501,138363.0
2024-02-14 15:30:00,153.44,153.58,153.16,153.38,173169.0,148.7307,148.8664,148.4593,148.6726,173169.0
2024-02-14 15:40:00,153.39,153.68,153.39,153.51,166034.0,148.6822,148.9633,148.6822,148.7986,166034.0
2024-02-14 15:50:00,153.5,154.0,153.46,153.95,613524.0,148.7889,149.2735,148.7501,149.2251,613524.0
2024-02-15 09:30:00,155.0,155.23,154.48,155.14,332538.0,150.2428,150.4658,149.7388,150.3785,332538.0
2024-02-15 09:40:00,155.11,156.48,155.0,156.02,387892.0,150.3495,151.6774,150.2428,151.2315,387892.0
2024-02-15 09:50:00,156.02,156.53,155.79,155.83,331930.0,151.2315,151.7259,151.0086,151.0474,331930.0
2024-02-15 10:00:00,155.86,156.48,155.46,156.48,213654.0,151.0764,151.6774,150.6887,151.6774,213654.0
2024-02-15 10:10:00,156.46,157.14,156.43,157.09,285881.0,151.658,152.3172,151.6289,152.2687,285881.0
2024-02-15 10:20:00,157.09,157.17,156.06,156.33,328658.0,152.2687,152.3462,151.2703,151.532,328658.0
2024-02-15 10:30:00,156.33,156.43,155.83,156.42,163974.0,151.532,151.6289,151.0474,151.6192,163974.0
2024-02-15 10:40:00,156.41,156.42,156.02,156.05,61842.0,151.6096,151.6192,151.2315,151.2606,61842.0
2024-02-15 10:50:00,156.02,156.07,155.48,155.78,147359.0,151.2315,151.28,150.7081,150.9989,147359.0
2024-02-15 11:00:00,155.79,155.92,155.0,155.09,100315.0,151.0086,151.1346,150.2428,150.3301,100315.0
2024-02-15 11:10:00,155.08,155.36,155.05,155.36,75435.0,150.3204,150.5918,150.2913,150.5918,75435.0
2024-02-15 11:20:00,155.32,155.94,155.29,155.91,74979.0,150.553,151.154,150.5239,151.1249,74979.0
2024-02-15 11:30:00,155.9,156.03,155.69,155.97,81052.0,151.1152,151.2412,150.9117,151.1831,81052.0
2024-02-15 11:40:00,156.0,156.17,155.97,156.08,65898.0,151.2121,151.3769,151.1831,151.2897,65898.0
2024-02-15 11:50:00,156.08,156.11,155.81,156.01,65719.0,151.2897,151.3188,151.028,151.2218,65719.0
2024-02-15 12:00:00,156.0,156.07,155.88,155.98,46050.0,151.2121,151.28,151.0958,151.1928,46050.0
2024-02-15 12:10:00,155.99,156.16,155.95,156.03,66461.0,151.2024,151.3672,151.1637,151.2412,66461.0
2024-02-15 12:20:00,156.02,156.17,155.87,156.03,39914.0,151.2315,151.3769,151.0861,151.2412,39914.0
2024-02-15 12:30:00,156.06,156.21,156.05,156.09,40543.0,151.2703,151.4157,151.2606,151.2994,40543.0
2024-02-15 12:40:00,156.06,156.31,156.01,156.08,44168.0,151.2703,151.5126,151.2218,151.2897,44168.0
2024-02-15 12:50:00,156.08,156.2,155.77,155.82,50584.0,151.2897,151.406,150.9892,151.0377,50584.0
2024-02-15 13:00:00,155.79,156.1,155.7,156.03,71025.0,151.0086,151.3091,150.9213,151.2412,71025.0
2024-02-15 13:10:00,156.03,156.49,155.98,156.48,48283.0,151.2412,151.6871,151.1928,151.6774,48283.0
2024-02-15 13:20:00,156.5,156.84,156.46,156.81,143629.0,151.6968,152.0264,151.658,151.9973,143629.0
2024-02-15 13:30:00,156.82,156.91,156.51,156.61,104474.0,152.007,152.0942,151.7065,151.8034,104474.0
2024-02-15 13:40:00,156.63,156.68,156.26,156.31,69666.0,151.8228,151.8713,151.4642,151.5126,69666.0
2024-02-15 13:50:00,156.31,156.42,155.98,156.03,69322.0,151.5126,151.6192,151.1928,151.2412,69322.0
2024-02-15 14:00:00,156.01,156.56,155.95,156.51,101261.0,151.2218,151.755,151.1637,151.7065,101261.0
2024-02-15 14:10:00,156.53,156.63,156.18,156.63,74544.0,151.7259,151.8228,151.3866,151.8228,74544.0
2024-02-15 14:20:00,156.63,156.88,156.59,156.85,47237.0,151.8228,152.0651,151.784,152.0361,47237.0
2024-02-15 14:30:00,156.85,156.9,156.73,156.75,55265.0,152.0361,152.0845,151.9197,151.9391,55265.0
2024-02-15 14:40:00,156.74,156.83,156.68,156.81,61681.0,151.9294,152.0167,151.8713,151.9973,61681.0
2024-02-15 14:50:00,156.83,156.84,156.49,156.49,58244.0,152.0167,152.0264,151.6871,151.6871,58244.0
2024-02-15 15:00:00,156.5,156.64,156.35,156.47,61267.0,151.6968,151.8325,151.5514,151.6677,61267.0
2024-02-15 15:10:00,156.47,156.76,156.42,156.42,65670.0,151.6677,151.9488,151.6192,151.6192,65670.0
2024-02-15 15:20:00,156.4,156.48,156.09,156.39,83878.0,151.5999,151.6774,151.2994,151.5902,83878.0
2024-02-15 15:30:00,156.38,156.45,156.17,156.23,78862.0,151.5805,151.6483,151.3769,151.4351,78862.0
2024-02-15 15:40:00,156.24,156.47,156.08,156.09,121296.0,151.4448,151.6677,151.2897,151.2994,121296.0
2024-02-15 15:50:00,156.09,156.46,155.85,155.99,459303.0,151.2994,151.658,151.0667,151.2024,459303.0
2024-02-16 09:30:00,157.2,157.76,156.49,156.57,469696.0,152.3753,152.9181,151.6871,151.7646,469696.0
2024-02-16 09:40:00,156.58,156.68,154.61,154.72,141848.0,151.7743,151.8713,149.8648,149.9714,141848.0
2024-02-16 09:50:00,154.69,154.93,153.46,153.61,252027.0,149.9423,150.175,148.7501,148.8955,252027.0
2024-02-16 10:00:00,153.54,153.69,153.01,153.36,198748.0,148.8276,148.973,148.3139,148.6532,198748.0
2024-02-16 10:10:00,153.34,153.99,153.25,153.78,134598.0,148.6338,149.2638,148.5465,149.0603,134598.0
2024-02-16 10:20:00,153.73,153.76,152.86,153.23,110742.0,149.0118,149.0409,148.1685,148.5272,110742.0
2024-02-16 10:30:00,153.22,153.9,153.12,153.78,98690.0,148.5175,149.1766,148.4205,149.0603,98690.0
2024-02-16 10:40:00,153.78,154.4,153.78,154.14,159408.0,149.0603,149.6612,149.0603,149.4092,159408.0
2024-02-16 10:50:00,154.14,154.5,154.11,154.5,75180.0,149.4092,149.7582,149.3801,149.7582,75180.0
2024-02-16 11:00:00,154.5,154.72,154.34,154.6,49175.0,149.7582,149.9714,149.6031,149.8551,49175.0
2024-02-16 11:10:00,154.62,155.03,154.54,154.97,72204.0,149.8745,150.2719,149.7969,150.2138,72204.0
2024-02-16 11:20:00,154.98,155.27,154.98,155.26,83196.0,150.2234,150.5045,150.2234,150.4949,83196.0
2024-02-16 11:30:00,155.27,155.46,155.14,155.34,91898.0,150.5045,150.6887,150.3785,150.5724,91898.0
2024-02-16 11:40:00,155.34,155.41,154.81,154.93,62645.0,150.5724,150.6402,150.0587,150.175,62645.0
2024-02-16 11:50:00,154.92,155.48,154.75,155.36,80010.0,150.1653,150.7081,150.0005,150.5918,80010.0
2024-02-16 12:00:00,155.35,155.42,155.05,155.06,47770.0,150.5821,150.6499,150.2913,150.301,47770.0
2024-02-16 12:10:00,155.05,155.07,154.84,154.87,62446.0,150.2913,150.3107,150.0877,150.1168,62446.0
2024-02-16 12:20:00,154.87,155.35,154.83,155.24,75278.0,150.1168,150.5821,150.078,150.4755,75278.0
2024-02-16 12:30:00,155.24,155.35,155.05,155.17,42781.0,150.4755,150.5821,150.2913,150.4076,42781.0
2024-02-16 12:40:00,155.19,155.32,155.08,155.22,38445.0,150.427,150.553,150.3204,150.4561,38445.0
2024-02-16 12:50:00,155.22,155.23,154.95,155.03,39797.0,150.4561,150.4658,150.1944,150.2719,39797.0
2024-02-16 13:00:00,155.01,155.02,154.16,154.2,43235.0,150.2525,150.2622,149.4286,149.4674,43235.0
2024-02-16 13:10:00,154.15,154.28,153.95,154.08,47927.0,149.4189,149.5449,149.2251,149.3511,47927.0
2024-02-16 13:20:00,154.08,154.34,153.96,154.27,35670.0,149.3511,149.6031,149.2347,149.5352,35670.0
2024-02-16 13:30:00,154.28,154.38,154.2,154.29,40532.0,149.5449,149.6419,149.4674,149.5546,40532.0
2024-02-16 13:40:00,154.29,154.52,154.22,154.32,39868.0,149.5546,149.7776,149.4868,149.5837,39868.0
2024-02-16 13:50:00,154.31,154.5,154.31,154.43,23521.0,149.574,149.7582,149.574,149.6903,23521.0
2024-02-16 14:00:00,154.47,154.73,154.45,154.67,32708.0,149.7291,149.9811,149.7097,149.923,32708.0
2024-02-16 14:10:00,154.65,154.78,154.57,154.59,38658.0,149.9036,150.0296,149.826,149.8454,38658.0
2024-02-16 14:20:00,154.59,154.79,154.58,154.78,45142.0,149.8454,150.0393,149.8357,150.0296,45142.0
2024-02-16 14:30:00,154.81,154.85,154.56,154.59,43957.0,150.0587,150.0974,149.8163,149.8454,43957.0
2024-02-16 14:40:00,154.58,154.64,153.66,153.7,57831.0,149.8357,149.8939,148.944,148.9827,57831.0
2024-02-16 14:50:00,153.71,153.81,153.4,153.8,62130.0,148.9924,149.0894,148.6919,149.0797,62130.0
2024-02-16 15:00:00,153.82,153.87,153.49,153.58,58543.0,149.099,149.1475,148.7792,148.8664,58543.0
2024-02-16 15:10:00,153.58,153.65,153.42,153.47,79240.0,148.8664,148.9343,148.7113,148.7598,79240.0
2024-02-16 15:20:00,153.48,153.6,153.34,153.4,51844.0,148.7695,148.8858,148.6338,148.6919,51844.0
2024-02-16 15:30:00,153.41,153.45,152.99,153.02,75484.0,148.7016,148.7404,148.2945,148.3236,75484.0
2024-02-16 15:40:00,153.03,153.04,152.6,152.67,129921.0,148.3333,148.343,147.9165,147.9843,129921.0
2024-02-16 15:50:00,152.64,153.0,152.61,152.7,412932.0,147.9553,148.3042,147.9262,148.0134,412932.0
2024-02-20 09:30:00,151.89,152.9,151.51,152.24,313639.0,147.2283,148.2073,146.8599,147.5675,313639.0
2024-02-20 09:40:00,152.28,152.38,151.55,151.63,233098.0,147.6063,147.7032,146.8987,146.9763,233098.0
2024-02-20 09:50:00,151.57,151.73,150.72,151.6,190034.0,146.9181,147.0732,146.0942,146.9472,190034.0
2024-02-20 10:00:00,151.55,151.55,150.88,150.88,130495.0,146.8987,146.8987,146.2493,146.2493,130495.0
2024-02-20 10:10:00,150.85,151.45,150.71,151.24,106867.0,146.2202,146.8018,146.0845,146.5982,106867.0
2024-02-20 10:20:00,151.22,151.33,150.79,150.96,79632.0,146.5788,146.6855,146.162,146.3268,79632.0
2024-02-20 10:30:00,150.9,151.37,150.63,151.27,53771.0,146.2687,146.7242,146.007,146.6273,53771.0
2024-02-20 10:40:00,151.26,151.83,151.26,151.58,40832.0,146.6176,147.1701,146.6176,146.9278,40832.0
2024-02-20 10:50:00,151.57,151.9,151.47,151.55,50095.0,146.9181,147.238,146.8212,146.8987,50095.0
2024-02-20 11:00:00,151.56,151.81,151.3,151.35,54167.0,146.9084,147.1507,146.6564,146.7049,54167.0
2024-02-20 11:10:00,151.37,151.39,151.09,151.21,40797.0,146.7242,146.7436,146.4528,146.5692,40797.0
2024-02-20 11:20:00,151.19,151.28,151.06,151.11,42969.0,146.5498,146.637,146.4238,146.4722,42969.0
2024-02-20 11:30:00,151.1,151.11,150.5,150.59,75396.0,146.4625,146.4722,145.8809,145.9682,75396.0
2024-02-20 11:40:00,150.57,150.97,150.51,150.51,64909.0,145.9488,146.3365,145.8906,145.8906,64909.0
2024-02-20 11:50:00,150.53,150.79,150.4,150.73,58248.0,145.91,146.162,145.784,146.1039,58248.0
2024-02-20 12:00:00,150.67,150.7,150.2,150.35,44002.0,146.0457,146.0748,145.5901,145.7355,44002.0
2024-02-20 12:10:00,150.33,150.42,149.97,150.08,79725.0,145.7162,145.8034,145.3672,145.4738,79725.0
2024-02-20 12:20:00,150.08,150.2,149.87,150.03,51026.0,145.4738,145.5901,145.2703,145.4254,51026.0
2024-02-20 12:30:00,150.01,150.38,149.89,149.95,61891.0,145.406,145.7646,145.2897,145.3478,61891.0
2024-02-20 12:40:00,149.95,150.43,149.94,150.25,29542.0,145.3478,145.8131,145.3381,145.6386,29542.0
2024-02-20 12:50:00,150.25,150.45,150.21,150.29,41282.0,145.6386,145.8325,145.5998,145.6774,41282.0
2024-02-20 13:00:00,150.31,150.43,150.23,150.26,37131.0,145.6968,145.8131,145.6192,145.6483,37131.0
2024-02-20 13:10:00,150.24,150.58,150.2,150.58,33877.0,145.6289,145.9585,145.5901,145.9585,33877.0
2024-02-20 13:20:00,150.58,150.86,150.31,150.35,52753.0,145.9585,146.2299,145.6968,145.7355,52753.0
2024-02-20 13:30:00,150.34,150.52,150.17,150.5,28313.0,145.7259,145.9003,145.5611,145.8809,28313.0
2024-02-20 13:40:00,150.49,150.89,150.48,150.74,40297.0,145.8712,146.259,145.8616,146.1136,40297.0
2024-02-20 13:50:00,150.73,151.05,150.7,151.04,34622.0,146.1039,146.4141,146.0748,146.4044,34622.0
2024-02-20 14:00:00,151.04,151.16,150.85,151.15,50474.0,146.4044,146.5207,146.2202,146.511,50474.0
2024-02-20 14:10:00,151.14,151.53,151.04,151.49,47230.0,146.5013,146.8793,146.4044,146.8406,47230.0
2024-02-20 14:20:00,151.49,151.49,151.16,151.48,30836.0,146.8406,146.8406,146.5207,146.8309,30836.0
2024-02-20 14:30:00,151.47,151.53,151.33,151.48,29087.0,146.8212,146.8793,146.6855,146.8309,29087.0
2024-02-20 14:40:00,151.51,152.09,151.49,152.09,82449.0,146.8599,147.4221,146.8406,147.4221,82449.0
2024-02-20 14:50:00,152.08,152.17,151.97,152.09,46146.0,147.4124,147.4997,147.3058,147.4221,46146.0
2024-02-20 15:00:00,152.1,152.16,151.86,151.98,61716.0,147.4318,147.49,147.1992,147.3155,61716.0
2024-02-20 15:10:00,151.97,152.14,151.82,151.88,55484.0,147.3058,147.4706,147.1604,147.2186,55484.0
2024-02-20 15:20:00,151.82,152.12,151.71,152.04,68986.0,147.1604,147.4512,147.0538,147.3737,68986.0
2024-02-20 15:30:00,152.07,152.12,151.35,151.51,137055.0,147.4028,147.4512,146.7049,146.8599,137055.0
2024-02-20 15:40:00,151.51,151.84,151.49,151.75,103923.0,146.8599,147.1798,146.8406,147.0926,103923.0
2024-02-20 15:50:00,151.74,152.07,151.69,151.97,521112.0,147.0829,147.4028,147.0344,147.3058,521112.0
2024-02-21 09:30:00,149.84,150.89,148.9,150.48,752144.0,145.2412,146.259,144.33,145.8616,752144.0
2024-02-21 09:40:00,150.42,150.45,149.68,149.96,77677.0,145.8034,145.8325,145.0861,145.3575,77677.0
2024-02-21 09:50:00,150.06,150.43,149.89,150.39,66826.0,145.4544,145.8131,145.2897,145.7743,66826.0
2024-02-21 10:00:00,150.39,151.06,150.27,150.73,89113.0,145.7743,146.4238,145.658,146.1039,89113.0
2024-02-21 10:10:00,150.75,151.09,150.53,150.62,71935.0,146.1233,146.4528,145.91,145.9973,71935.0
2024-02-21 10:20:00,150.64,150.8,150.23,150.3,40840.0,146.0166,146.1717,145.6192,145.6871,40840.0
2024-02-21 10:30:00,150.28,150.36,149.98,150.04,53323.0,145.6677,145.7452,145.3769,145.4351,53323.0
2024-02-21 10:40:00,150.05,150.2,149.81,149.98,71911.0,145.4448,145.5901,145.2121,145.3769,71911.0
2024-02-21 10:50:00,149.98,149.98,149.73,149.82,62158.0,145.3769,145.3769,145.1346,145.2218,62158.0
2024-02-21 11:00:00,149.84,150.3,149.82,150.2,41944.0,145.2412,145.6871,145.2218,145.5901,41944.0
2024-02-21 11:10:00,150.2,150.58,150.19,150.36,56616.0,145.5901,145.9585,145.5805,145.7452,56616.0
2024-02-21 11:20:00,150.37,150.51,150.18,150.19,57345.0,145.7549,145.8906,145.5708,145.5805,57345.0
2024-02-21 11:30:00,150.19,150.43,149.97,150.04,67772.0,145.5805,145.8131,145.3672,145.4351,67772.0
2024-02-21 11:40:00,149.99,150.24,149.95,150.2,51701.0,145.3866,145.6289,145.3478,145.5901,51701.0
2024-02-21 11:50:00,150.23,150.79,150.21,150.77,52073.0,145.6192,146.162,145.5998,146.1427,52073.0
2024-02-21 12:00:00,150.77,150.77,150.22,150.37,49707.0,146.1427,146.1427,145.6095,145.7549,49707.0
2024-02-21 12:10:00,150.39,150.43,150.14,150.38,45589.0,145.7743,145.8131,145.532,145.7646,45589.0
2024-02-21 12:20:00,150.38,150.44,150.24,150.28,43405.0,145.7646,145.8228,145.6289,145.6677,43405.0
2024-02-21 12:30:00,150.31,150.36,150.15,150.18,61268.0,145.6968,145.7452,145.5417,145.5708,61268.0
2024-02-21 12:40:00,150.2,150.25,150.04,150.25,38243.0,145.5901,145.6386,145.4351,145.6386,38243.0
2024-02-21 12:50:00,150.22,150.67,150.21,150.64,38734.0,145.6095,146.0457,145.5998,146.0166,38734.0
2024-02-21 13:00:00,150.66,150.67,150.06,150.38,41150.0,146.036,146.0457,145.4544,145.7646,41150.0
2024-02-21 13:10:00,150.43,150.76,150.43,150.6,31052.0,145.8131,146.133,145.8131,145.9779,31052.0
2024-02-21 13:20:00,150.63,150.66,150.39,150.43,29656.0,146.007,146.036,145.7743,145.8131,29656.0
2024-02-21 13:30:00,150.47,150.66,150.44,150.55,30305.0,145.8519,146.036,145.8228,145.9294,30305.0
2024-02-21 13:40:00,150.54,150.68,150.28,150.41,31423.0,145.9197,146.0554,145.6677,145.7937,31423.0
2024-02-21 13:50:00,150.39,150.46,150.22,150.41,36990.0,145.7743,145.8422,145.6095,145.7937,36990.0
2024-02-21 14:00:00,150.39,150.51,149.96,150.41,33760.0,145.7743,145.8906,145.3575,145.7937,33760.0
2024-02-21 14:10:00,150.43,150.48,150.1,150.26,25292.0,145.8131,145.8616,145.4932,145.6483,25292.0
2024-02-21 14:20:00,150.26,150.37,149.71,150.04,35611.0,145.6483,145.7549,145.1152,145.4351,35611.0
2024-02-21 14:30:00,150.12,150.25,149.99,150.15,48168.0,145.5126,145.6386,145.3866,145.5417,48168.0
2024-02-21 14:40:00,150.14,150.18,149.98,150.16,38171.0,145.532,145.5708,145.3769,145.5514,38171.0
2024-02-21 14:50:00,150.18,150.32,150.01,150.26,26685.0,145.5708,145.7065,145.406,145.6483,26685.0
2024-02-21 15:00:00,150.24,150.39,150.0,150.08,33655.0,145.6289,145.7743,145.3963,145.4738,33655.0
2024-02-21 15:10:00,150.09,150.47,150.06,150.36,61318.0,145.4835,145.8519,145.4544,145.7452,61318.0
2024-02-21 15:20:00,150.4,150.95,150.26,150.93,58296.0,145.784,146.3171,145.6483,146.2977,58296.0
2024-02-21 15:30:00,150.96,151.72,150.92,151.7,89036.0,146.3268,147.0635,146.2881,147.0441,89036.0
2024-02-21 15:40:00,151.74,151.85,151.52,151.7,138067.0,147.0829,147.1895,146.8696,147.0441,138067.0
2024-02-21 15:50:00,151.71,152.05,151.58,152.05,387557.0,147.0538,147.3834,146.9278,147.3834,387557.0
2024-02-22 09:30:00,154.98,155.27,153.91,154.08,370965.0,150.2234,150.5045,149.1863,149.3511,370965.0
2024-02-22 09:40:00,154.09,154.37,153.24,153.41,244848.0,149.3608,149.6322,148.5368,148.7016,244848.0
2024-02-22 09:50:00,153.43,153.53,152.31,152.63,304018.0,148.721,148.8179,147.6354,147.9456,304018.0
2024-02-22 10:00:00,152.69,153.73,152.61,153.46,246342.0,148.0037,149.0118,147.9262,148.7501,246342.0
2024-02-22 10:10:00,153.46,153.53,153.12,153.17,195797.0,148.7501,148.8179,148.4205,148.469,195797.0
2024-02-22 10:20:00,153.14,153.47,153.0,153.46,76159.0,148.4399,148.7598,148.3042,148.7501,76159.0
2024-02-22 10:30:00,153.46,153.67,153.22,153.23,90874.0,148.7501,148.9537,148.5175,148.5272,90874.0
2024-02-22 10:40:00,153.25,153.38,152.78,152.91,87400.0,148.5465,148.6726,148.091,148.217,87400.0
2024-02-22 10:50:00,152.9,153.26,152.9,153.2,88023.0,148.2073,148.5562,148.2073,148.4981,88023.0
2024-02-22 11:00:00,153.19,153.63,153.13,153.48,78308.0,148.4884,148.9149,148.4302,148.7695,78308.0
2024-02-22 11:10:00,153.52,153.98,153.47,153.9,142461.0,148.8083,149.2541,148.7598,149.1766,142461.0
2024-02-22 11:20:00,153.9,153.9,153.51,153.53,46591.0,149.1766,149.1766,148.7986,148.8179,46591.0
2024-02-22 11:30:00,153.54,153.95,153.53,153.94,60097.0,148.8276,149.2251,148.8179,149.2154,60097.0
2024-02-22 11:40:00,153.94,154.07,153.55,153.77,66187.0,149.2154,149.3414,148.8373,149.0506,66187.0
2024-02-22 11:50:00,153.78,154.15,153.68,154.11,70488.0,149.0603,149.4189,148.9633,149.3801,70488.0
2024-02-22 12:00:00,154.15,154.91,154.03,154.91,257370.0,149.4189,150.1556,149.3026,150.1556,257370.0
2024-02-22 12:10:00,154.92,154.92,154.58,154.84,59172.0,150.1653,150.1653,149.8357,150.0877,59172.0
2024-02-22 12:20:00,154.84,155.06,154.75,155.04,71039.0,150.0877,150.301,150.0005,150.2816,71039.0
2024-02-22 12:30:00,155.04,155.15,154.71,154.84,80852.0,150.2816,150.3882,149.9617,150.0877,80852.0
2024-02-22 12:40:00,154.85,154.86,154.64,154.78,43295.0,150.0974,150.1071,149.8939,150.0296,43295.0
2024-02-22 12:50:00,154.81,155.0,154.73,154.96,67093.0,150.0587,150.2428,149.9811,150.2041,67093.0
2024-02-22 13:00:00,154.97,154.97,154.67,154.91,56509.0,150.2138,150.2138,149.923,150.1556,56509.0
2024-02-22 13:10:00,154.91,154.92,154.49,154.71,44035.0,150.1556,150.1653,149.7485,149.9617,44035.0
2024-02-22 13:20:00,154.71,154.78,154.54,154.7,37624.0,149.9617,150.0296,149.7969,149.952,37624.0
2024-02-22 13:30:00,154.73,154.89,154.62,154.87,37845.0,149.9811,150.1362,149.8745,150.1168,37845.0
2024-02-22 13:40:00,154.88,155.0,154.86,154.89,48457.0,150.1265,150.2428,150.1071,150.1362,48457.0
2024-02-22 13:50:00,154.9,155.06,154.76,155.05,67963.0,150.1459,150.301,150.0102,150.2913,67963.0
2024-02-22 14:00:00,155.04,155.21,154.94,155.15,62885.0,150.2816,150.4464,150.1847,150.3882,62885.0
2024-02-22 14:10:00,155.16,155.51,155.14,155.47,104499.0,150.3979,150.7372,150.3785,150.6984,104499.0
2024-02-22 14:20:00,155.47,155.5,155.34,155.41,41380.0,150.6984,150.7275,150.5724,150.6402,41380.0
2024-02-22 14:30:00,155.39,155.39,154.99,155.07,37497.0,150.6209,150.6209,150.2331,150.3107,37497.0
2024-02-22 14:40:00,155.1,155.11,154.79,154.81,45805.0,150.3398,150.3495,150.0393,150.0587,45805.0
2024-02-22 14:50:00,154.75,154.91,154.51,154.77,77472.0,150.0005,150.1556,149.7679,150.0199,77472.0
2024-02-22 15:00:00,154.72,155.0,154.56,154.93,187597.0,149.9714,150.2428,149.8163,150.175,187597.0
2024-02-22 15:10:00,154.93,155.2,154.86,155.15,119415.0,150.175,150.4367,150.1071,150.3882,119415.0
2024-02-22 15:20:00,155.16,155.17,154.68,154.71,124372.0,150.3979,150.4076,149.9327,149.9617,124372.0
2024-02-22 15:30:00,154.71,154.85,154.4,154.85,144969.0,149.9617,150.0974,149.6612,150.0974,144969.0
2024-02-22 15:40:00,154.84,154.99,154.78,154.88,192444.0,150.0877,150.2331,150.0296,150.1265,192444.0
2024-02-22 15:50:00,154.89,154.99,154.7,154.73,618740.0,150.1362,150.2331,149.952,149.9811,618740.0
2024-02-23 09:30:00,155.69,156.91,155.25,156.13,364113.0,150.9117,152.0942,150.4852,151.3381,364113.0
2024-02-23 09:40:00,156.1,156.79,156.03,156.48,130190.0,151.3091,151.9779,151.2412,151.6774,130190.0
2024-02-23 09:50:00,156.51,156.65,155.18,155.54,137764.0,151.7065,151.8422,150.4173,150.7663,137764.0
2024-02-23 10:00:00,155.54,155.6,155.15,155.21,120045.0,150.7663,150.8244,150.3882,150.4464,120045.0
2024-02-23 10:10:00,155.17,155.36,154.88,155.12,62945.0,150.4076,150.5918,150.1265,150.3591,62945.0
2024-02-23 10:20:00,155.09,155.45,154.95,155.1,56132.0,150.3301,150.679,150.1944,150.3398,56132.0
2024-02-23 10:30:00,155.12,155.47,155.02,155.46,50856.0,150.3591,150.6984,150.2622,150.6887,50856.0
2024-02-23 10:40:00,155.45,155.46,154.98,155.2,46753.0,150.679,150.6887,150.2234,150.4367,46753.0
2024-02-23 10:50:00,155.2,155.47,155.17,155.24,87687.0,150.4367,150.6984,150.4076,150.4755,87687.0
2024-02-23 11:00:00,155.24,155.26,154.45,154.52,87385.0,150.4755,150.4949,149.7097,149.7776,87385.0
2024-02-23 11:10:00,154.55,154.72,154.32,154.59,63058.0,149.8066,149.9714,149.5837,149.8454,63058.0
2024-02-23 11:20:00,154.59,155.07,154.59,155.03,63594.0,149.8454,150.3107,149.8454,150.2719,63594.0
2024-02-23 11:30:00,155.02,155.07,154.78,154.99,58126.0,150.2622,150.3107,150.0296,150.2331,58126.0
2024-02-23 11:40:00,154.97,155.09,154.87,154.94,52536.0,150.2138,150.3301,150.1168,150.1847,52536.0
2024-02-23 11:50:00,154.92,155.4,154.89,155.34,63146.0,150.1653,150.6306,150.1362,150.5724,63146.0
2024-02-23 12:00:00,155.36,155.51,155.13,155.47,60130.0,150.5918,150.7372,150.3688,150.6984,60130.0
2024-02-23 12:10:00,155.48,155.72,155.17,155.24,53966.0,150.7081,150.9407,150.4076,150.4755,53966.0
2024-02-23 12:20:00,155.31,155.34,154.85,155.0,36188.0,150.5433,150.5724,150.0974,150.2428,36188.0
2024-02-23 12:30:00,155.03,155.15,154.77,155.13,31712.0,150.2719,150.3882,150.0199,150.3688,31712.0
2024-02-23 12:40:00,155.12,155.17,154.87,155.16,35289.0,150.3591,150.4076,150.1168,150.3979,35289.0
2024-02-23 12:50:00,155.19,155.24,154.95,155.14,30564.0,150.427,150.4755,150.1944,150.3785,30564.0
2024-02-23 13:00:00,155.15,155.25,155.01,155.14,30197.0,150.3882,150.4852,150.2525,150.3785,30197.0
2024-02-23 13:10:00,155.18,155.47,155.17,155.47,55886.0,150.4173,150.6984,150.4076,150.6984,55886.0
2024-02-23 13:20:00,155.46,155.5,155.2,155.45,49145.0,150.6887,150.7275,150.4367,150.679,49145.0
2024-02-23 13:30:00,155.44,155.52,155.28,155.47,35091.0,150.6693,150.7469,150.5142,150.6984,35091.0
2024-02-23 13:40:00,155.46,155.48,155.2,155.34,36447.0,150.6887,150.7081,150.4367,150.5724,36447.0
2024-02-23 13:50:00,155.35,155.37,155.16,155.2,30170.0,150.5821,150.6015,150.3979,150.4367,30170.0
2024-02-23 14:00:00,155.22,155.22,154.96,155.12,42467.0,150.4561,150.4561,150.2041,150.3591,42467.0
2024-02-23 14:10:00,155.11,155.15,154.99,155.02,42511.0,150.3495,150.3882,150.2331,150.2622,42511.0
2024-02-23 14:20:00,155.03,155.1,154.85,154.94,40844.0,150.2719,150.3398,150.0974,150.1847,40844.0
2024-02-23 14:30:00,154.95,155.15,154.93,155.11,37552.0,150.1944,150.3882,150.175,150.3495,37552.0
2024-02-23 14:40:00,155.12,155.15,155.0,155.14,33748.0,150.3591,150.3882,150.2428,150.3785,33748.0
2024-02-23 14:50:00,155.13,155.24,155.05,155.12,39205.0,150.3688,150.4755,150.2913,150.3591,39205.0
2024-02-23 15:00:00,155.12,155.17,154.81,154.87,35389.0,150.3591,150.4076,150.0587,150.1168,35389.0
2024-02-23 15:10:00,154.87,154.95,154.74,154.89,36383.0,150.1168,150.1944,149.9908,150.1362,36383.0
2024-02-23 15:20:00,154.89,154.91,154.67,154.7,62361.0,150.1362,150.1556,149.923,149.952,62361.0
2024-02-23 15:30:00,154.75,154.95,154.65,154.91,57048.0,150.0005,150.1944,149.9036,150.1556,57048.0
2024-02-23 15:40:00,154.91,155.09,154.84,155.05,74775.0,150.1556,150.3301,150.0877,150.2913,74775.0
2024-02-23 15:50:00,155.07,155.24,154.84,154.91,457188.0,150.3107,150.4755,150.0877,150.1556,457188.0
2024-02-26 09:30:00,156.0,156.91,155.82,156.53,380551.0,151.2121,152.0942,151.0377,151.7259,380551.0
2024-02-26 09:40:00,156.57,156.74,155.79,156.34,73825.0,151.7646,151.9294,151.0086,151.5417,73825.0
2024-02-26 09:50:00,156.38,156.5,156.16,156.3,66935.0,151.5805,151.6968,151.3672,151.5029,66935.0
2024-02-26 10:00:00,156.34,156.71,156.08,156.47,67248.0,151.5417,151.9003,151.2897,151.6677,67248.0
2024-02-26 10:10:00,156.5,156.81,156.23,156.79,53485.0,151.6968,151.9973,151.4351,151.9779,53485.0
2024-02-26 10:20:00,156.8,157.23,156.71,157.0,190395.0,151.9876,152.4044,151.9003,152.1814,190395.0
2024-02-26 10:30:00,157.08,157.18,156.85,156.9,64762.0,152.259,152.3559,152.0361,152.0845,64762.0
2024-02-26 10:40:00,156.89,157.14,156.8,157.0,52502.0,152.0748,152.3172,151.9876,152.1814,52502.0
2024-02-26 10:50:00,157.01,157.14,156.95,157.02,53948.0,152.1911,152.3172,152.133,152.2008,53948.0
2024-02-26 11:00:00,157.04,157.06,156.6,156.65,303432.0,152.2202,152.2396,151.7937,151.8422,303432.0
2024-02-26 11:10:00,156.6,156.8,156.46,156.47,35508.0,151.7937,151.9876,151.658,151.6677,35508.0
2024-02-26 11:20:00,156.44,156.78,156.43,156.73,80974.0,151.6386,151.9682,151.6289,151.9197,80974.0
2024-02-26 11:30:00,156.73,156.79,156.5,156.64,423499.0,151.9197,151.9779,151.6968,151.8325,423499.0
2024-02-26 11:40:00,156.68,156.96,156.63,156.74,99982.0,151.8713,152.1427,151.8228,151.9294,99982.0
2024-02-26 11:50:00,156.74,157.03,156.74,157.0,75726.0,151.9294,152.2105,151.9294,152.1814,75726.0
2024-02-26 12:00:00,156.99,157.03,156.64,156.87,109369.0,152.1718,152.2105,151.8325,152.0554,109369.0
2024-02-26 12:10:00,156.85,157.04,156.8,156.92,68232.0,152.0361,152.2202,151.9876,152.1039,68232.0
2024-02-26 12:20:00,156.89,157.05,156.82,157.04,54345.0,152.0748,152.2299,152.007,152.2202,54345.0
2024-02-26 12:30:00,157.02,157.05,156.77,156.99,95180.0,152.2008,152.2299,151.9585,152.1718,95180.0
2024-02-26 12:40:00,157.0,157.04,156.84,157.0,71779.0,152.1814,152.2202,152.0264,152.1814,71779.0
2024-02-26 12:50:00,157.02,157.16,156.93,157.16,97372.0,152.2008,152.3365,152.1136,152.3365,97372.0
2024-02-26 13:00:00,157.13,157.19,156.96,157.15,48364.0,152.3075,152.3656,152.1427,152.3268,48364.0
2024-02-26 13:10:00,157.14,157.19,156.9,156.93,48894.0,152.3172,152.3656,152.0845,152.1136,48894.0
2024-02-26 13:20:00,156.88,157.05,156.84,156.96,45498.0,152.0651,152.2299,152.0264,152.1427,45498.0
2024-02-26 13:30:00,156.95,157.04,156.76,156.87,95679.0,152.133,152.2202,151.9488,152.0554,95679.0
2024-02-26 13:40:00,156.87,157.13,156.86,157.08,29319.0,152.0554,152.3075,152.0457,152.259,29319.0
2024-02-26 13:50:00,157.09,157.13,156.92,157.09,38680.0,152.2687,152.3075,152.1039,152.2687,38680.0
2024-02-26 14:00:00,157.08,157.25,157.0,157.22,49758.0,152.259,152.4238,152.1814,152.3947,49758.0
2024-02-26 14:10:00,157.21,157.24,157.02,157.09,28639.0,152.385,152.4141,152.2008,152.2687,28639.0
2024-02-26 14:20:00,157.09,157.24,157.05,157.18,33182.0,152.2687,152.4141,152.2299,152.3559,33182.0
2024-02-26 14:30:00,157.2,157.28,157.04,157.22,46770.0,152.3753,152.4529,152.2202,152.3947,46770.0
2024-02-26 14:40:00,157.21,157.23,156.95,156.97,41690.0,152.385,152.4044,152.133,152.1524,41690.0
2024-02-26 14:50:00,156.97,157.1,156.9,156.96,38140.0,152.1524,152.2784,152.0845,152.1427,38140.0
2024-02-26 15:00:00,156.97,157.22,156.92,157.22,37974.0,152.1524,152.3947,152.1039,152.3947,37974.0
2024-02-26 15:10:00,157.21,157.48,157.19,157.29,79471.0,152.385,152.6467,152.3656,152.4625,79471.0
2024-02-26 15:20:00,157.26,157.34,157.19,157.27,43181.0,152.4335,152.511,152.3656,152.4432,43181.0
2024-02-26 15:30:00,157.27,157.3,156.95,157.15,67583.0,152.4432,152.4722,152.133,152.3268,67583.0
2024-02-26 15:40:00,157.15,157.16,157.0,157.03,99990.0,152.3268,152.3365,152.1814,152.2105,99990.0
2024-02-26 15:50:00,157.08,157.12,156.98,157.03,395142.0,152.259,152.2978,152.1621,152.2105,395142.0
2024-02-27 09:30:00,157.75,159.2,157.49,158.93,383417.0,152.9084,154.3139,152.6564,154.0522,383417.0
2024-02-27 09:40:00,158.99,158.99,158.15,158.6,154781.0,154.1104,154.1104,153.2962,153.7323,154781.0
2024-02-27 09:50:00,158.65,158.72,157.89,158.47,87095.0,153.7808,153.8487,153.0441,153.6063,87095.0
2024-02-27 10:00:00,158.43,158.71,158.19,158.39,83166.0,153.5676,153.839,153.3349,153.5288,83166.0
2024-02-27 10:10:00,158.39,158.93,158.36,158.91,90217.0,153.5288,154.0522,153.4997,154.0328,90217.0
2024-02-27 10:20:00,158.93,159.0,158.62,158.79,83155.0,154.0522,154.1201,153.7517,153.9165,83155.0
2024-02-27 10:30:00,158.78,158.98,158.59,158.61,48233.0,153.9068,154.1007,153.7226,153.742,48233.0
2024-02-27 10:40:00,158.61,159.0,158.55,158.84,66532.0,153.742,154.1201,153.6839,153.965,66532.0
2024-02-27 10:50:00,158.83,158.87,158.4,158.54,77079.0,153.9553,153.9941,153.5385,153.6742,77079.0
2024-02-27 11:00:00,158.54,158.66,158.2,158.38,60285.0,153.6742,153.7905,153.3446,153.5191,60285.0
2024-02-27 11:10:00,158.38,158.55,158.31,158.5,57409.0,153.5191,153.6839,153.4512,153.6354,57409.0
2024-02-27 11:20:00,158.51,158.65,158.46,158.46,47208.0,153.6451,153.7808,153.5966,153.5966,47208.0
2024-02-27 11:30:00,158.44,158.58,158.36,158.48,124274.0,153.5773,153.713,153.4997,153.616,124274.0
2024-02-27 11:40:00,158.47,158.5,158.17,158.45,69691.0,153.6063,153.6354,153.3155,153.5869,69691.0
2024-02-27 11:50:00,158.45,158.85,158.43,158.83,41237.0,153.5869,153.9747,153.5676,153.9553,41237.0
2024-02-27 12:00:00,158.84,158.88,158.66,158.67,55361.0,153.965,154.0037,153.7905,153.8002,55361.0
2024-02-27 12:10:00,158.67,158.73,158.47,158.51,49472.0,153.8002,153.8584,153.6063,153.6451,49472.0
2024-02-27 12:20:00,158.51,158.64,158.37,158.49,59225.0,153.6451,153.7711,153.5094,153.6257,59225.0
2024-02-27 12:30:00,158.49,158.61,158.37,158.4,35261.0,153.6257,153.742,153.5094,153.5385,35261.0
2024-02-27 12:40:00,158.4,158.47,158.33,158.39,30753.0,153.5385,153.6063,153.4706,153.5288,30753.0
2024-02-27 12:50:00,158.38,158.44,158.2,158.24,63302.0,153.5191,153.5773,153.3446,153.3834,63302.0
2024-02-27 13:00:00,158.25,158.39,158.09,158.29,64524.0,153.3931,153.5288,153.238,153.4319,64524.0
2024-02-27 13:10:00,158.29,158.43,158.26,158.37,23812.0,153.4319,153.5676,153.4028,153.5094,23812.0
2024-02-27 13:20:00,158.34,158.48,158.29,158.33,33269.0,153.4803,153.616,153.4319,153.4706,33269.0
2024-02-27 13:30:00,158.32,158.4,158.16,158.19,44214.0,153.4609,153.5385,153.3058,153.3349,44214.0
2024-02-27 13:40:00,158.19,158.33,158.18,158.31,41359.0,153.3349,153.4706,153.3252,153.4512,41359.0
2024-02-27 13:50:00,158.32,158.48,158.25,158.44,36895.0,153.4609,153.616,153.3931,153.5773,36895.0
2024-02-27 14:00:00,158.45,158.5,158.22,158.3,43634.0,153.5869,153.6354,153.364,153.4415,43634.0
2024-02-27 14:10:00,158.31,158.66,158.31,158.63,42371.0,153.4512,153.7905,153.4512,153.7614,42371.0
2024-02-27 14:20:00,158.63,158.67,158.47,158.48,34829.0,153.7614,153.8002,153.6063,153.616,34829.0
2024-02-27 14:30:00,158.49,158.61,158.43,158.52,28757.0,153.6257,153.742,153.5676,153.6548,28757.0
2024-02-27 14:40:00,158.53,158.66,158.51,158.53,62396.0,153.6645,153.7905,153.6451,153.6645,62396.0
2024-02-27 14:50:00,158.5,158.51,158.32,158.45,37018.0,153.6354,153.6451,153.4609,153.5869,37018.0
2024-02-27 15:00:00,158.46,158.64,158.37,158.53,97939.0,153.5966,153.7711,153.5094,153.6645,97939.0
2024-02-27 15:10:00,158.54,158.85,158.45,158.46,103155.0,153.6742,153.9747,153.5869,153.5966,103155.0
2024-02-27 15:20:00,158.45,158.85,158.41,158.59,68251.0,153.5869,153.9747,153.5482,153.7226,68251.0
2024-02-27 15:30:00,158.59,158.63,158.23,158.55,123503.0,153.7226,153.7614,153.3737,153.6839,123503.0
2024-02-27 15:40:00,158.55,158.59,158.4,158.44,206455.0,153.6839,153.7226,153.5385,153.5773,206455.0
2024-02-27 15:50:00,158.43,158.58,158.24,158.31,478474.0,153.5676,153.713,153.3834,153.4512,478474.0
2024-02-28 09:30:00,156.0,156.13,155.22,155.86,240543.0,151.9883,152.115,151.2284,151.8519,240543.0
2024-02-28 09:40:00,155.89,156.27,155.84,156.03,48181.0,151.8812,152.2514,151.8324,152.0176,48181.0
2024-02-28 09:50:00,156.04,156.08,155.41,155.64,65823.0,152.0273,152.0663,151.4135,151.6376,65823.0
2024-02-28 10:00:00,155.64,155.71,155.22,155.32,72582.0,151.6376,151.7058,151.2284,151.3258,72582.0
2024-02-28 10:10:00,155.29,155.55,155.07,155.09,36713.0,151.2966,151.5499,151.0822,151.1017,36713.0
2024-02-28 10:20:00,155.09,155.28,154.96,155.19,47464.0,151.1017,151.2868,150.9751,151.1992,47464.0
2024-02-28 10:30:00,155.17,155.58,155.12,155.53,45612.0,151.1797,151.5791,151.131,151.5304,45612.0
2024-02-28 10:40:00,155.48,155.71,155.42,155.7,30726.0,151.4817,151.7058,151.4232,151.696,30726.0
2024-02-28 10:50:00,155.69,156.04,155.67,155.97,59677.0,151.6863,152.0273,151.6668,151.9591,59677.0
2024-02-28 11:00:00,155.99,156.42,155.99,156.13,154631.0,151.9786,152.3975,151.9786,152.115,154631.0
2024-02-28 11:10:00,156.11,156.31,156.04,156.22,44940.0,152.0955,152.2904,152.0273,152.2027,44940.0
2024-02-28 11:20:00,156.26,156.37,156.17,156.26,26919.0,152.2416,152.3488,152.154,152.2416,26919.0
2024-02-28 11:30:00,156.28,156.38,156.17,156.34,46961.0,152.2611,152.3586,152.154,152.3196,46961.0
2024-02-28 11:40:00,156.34,156.42,156.11,156.27,40048.0,152.3196,152.3975,152.0955,152.2514,40048.0
2024-02-28 11:50:00,156.26,156.49,156.26,156.48,27217.0,152.2416,152.4657,152.2416,152.456,27217.0
2024-02-28 12:00:00,156.47,156.54,156.17,156.19,60354.0,152.4462,152.5144,152.154,152.1734,60354.0
2024-02-28 12:10:00,156.15,156.23,156.02,156.03,35603.0,152.1345,152.2124,152.0078,152.0176,35603.0
2024-02-28 12:20:00,156.01,156.12,155.89,155.98,24777.0,151.9981,152.1052,151.8812,151.9688,24777.0
2024-02-28 12:30:00,155.98,156.0,155.44,155.47,46133.0,151.9688,151.9883,151.4427,151.472,46133.0
2024-02-28 12:40:00,155.45,155.66,155.44,155.55,47715.0,151.4525,151.6571,151.4427,151.5499,47715.0
2024-02-28 12:50:00,155.52,155.68,155.46,155.57,34087.0,151.5207,151.6766,151.4622,151.5694,34087.0
2024-02-28 13:00:00,155.51,155.67,155.43,155.51,32790.0,151.5109,151.6668,151.433,151.5109,32790.0
2024-02-28 13:10:00,155.52,155.82,155.43,155.71,23952.0,151.5207,151.813,151.433,151.7058,23952.0
2024-02-28 13:20:00,155.74,155.93,155.73,155.87,21855.0,151.735,151.9201,151.7253,151.8617,21855.0
2024-02-28 13:30:00,155.89,155.99,155.75,155.87,29091.0,151.8812,151.9786,151.7448,151.8617,29091.0
2024-02-28 13:40:00,155.89,155.93,155.7,155.71,26945.0,151.8812,151.9201,151.696,151.7058,26945.0
2024-02-28 13:50:00,155.69,155.82,155.63,155.81,30333.0,151.6863,151.813,151.6278,151.8032,30333.0
2024-02-28 14:00:00,155.87,155.9,155.58,155.62,31916.0,151.8617,151.8909,151.5791,151.6181,31916.0
2024-02-28 14:10:00,155.59,155.64,155.41,155.58,53611.0,151.5889,151.6376,151.4135,151.5791,53611.0
2024-02-28 14:20:00,155.63,155.65,155.46,155.48,25727.0,151.6278,151.6473,151.4622,151.4817,25727.0
2024-02-28 14:30:00,155.47,155.49,155.27,155.37,25792.0,151.472,151.4914,151.2771,151.3745,25792.0
2024-02-28 14:40:00,155.38,155.5,155.28,155.4,26929.0,151.3843,151.5012,151.2868,151.4038,26929.0
2024-02-28 14:50:00,155.4,155.67,155.31,155.65,32792.0,151.4038,151.6668,151.3161,151.6473,32792.0
2024-02-28 15:00:00,155.67,155.75,155.42,155.47,41507.0,151.6668,151.7448,151.4232,151.472,41507.0
2024-02-28 15:10:00,155.47,155.52,155.25,155.44,40475.0,151.472,151.5207,151.2576,151.4427,40475.0
2024-02-28 15:20:00,155.44,155.84,155.35,155.82,49079.0,151.4427,151.8324,151.355,151.813,49079.0
2024-02-28 15:30:00,155.83,156.0,155.74,155.93,86412.0,151.8227,151.9883,151.735,151.9201,86412.0
2024-02-28 15:40:00,155.92,156.13,155.87,156.1,99273.0,151.9104,152.115,151.8617,152.0858,99273.0
2024-02-28 15:50:00,156.08,156.13,155.66,155.9,266914.0,152.0663,152.115,151.6571,151.8909,266914.0
2024-02-29 09:30:00,156.94,157.54,156.82,157.14,253907.0,152.9042,153.4887,152.7872,153.099,253907.0
2024-02-29 09:40:00,157.15,157.25,156.73,157.1,213234.0,153.1088,153.2062,152.6996,153.06,213234.0
2024-02-29 09:50:00,157.13,157.57,156.98,157.47,138099.0,153.0893,153.518,152.9431,153.4205,138099.0
2024-02-29 10:00:00,157.47,157.75,156.88,156.94,67418.0,153.4205,153.6933,152.8457,152.9042,67418.0
2024-02-29 10:10:00,156.93,156.94,156.36,156.68,101823.0,152.8944,152.9042,152.3391,152.6508,101823.0
2024-02-29 10:20:00,156.68,157.32,156.54,157.27,63507.0,152.6508,153.2744,152.5144,153.2257,63507.0
2024-02-29 10:30:00,157.28,157.32,157.13,157.29,48431.0,153.2354,153.2744,153.0893,153.2452,48431.0
2024-02-29 10:40:00,157.25,157.55,157.03,157.51,151084.0,153.2062,153.4985,152.9918,153.4595,151084.0
2024-02-29 10:50:00,157.49,157.49,157.12,157.18,29518.0,153.44,153.44,153.0795,153.138,29518.0
2024-02-29 11:00:00,157.21,157.48,156.87,157.38,56639.0,153.1672,153.4303,152.836,153.3328,56639.0
2024-02-29 11:10:00,157.44,157.58,157.24,157.33,52249.0,153.3913,153.5277,153.1964,153.2841,52249.0
2024-02-29 11:20:00,157.34,157.48,157.17,157.18,31406.0,153.2939,153.4303,153.1282,153.138,31406.0
2024-02-29 11:30:00,157.14,157.14,156.38,156.39,49022.0,153.099,153.099,152.3586,152.3683,49022.0
2024-02-29 11:40:00,156.38,156.65,156.18,156.63,48039.0,152.3586,152.6216,152.1637,152.6021,48039.0
2024-02-29 11:50:00,156.65,156.87,156.61,156.84,58615.0,152.6216,152.836,152.5826,152.8067,58615.0
2024-02-29 12:00:00,156.83,157.01,156.68,156.81,44078.0,152.797,152.9724,152.6508,152.7775,44078.0
2024-02-29 12:10:00,156.81,157.25,156.78,157.16,69146.0,152.7775,153.2062,152.7483,153.1185,69146.0
2024-02-29 12:20:00,157.15,157.24,156.6,156.61,90393.0,153.1088,153.1964,152.5729,152.5826,90393.0
2024-02-29 12:30:00,156.61,156.74,156.4,156.46,33147.0,152.5826,152.7093,152.378,152.4365,33147.0
2024-02-29 12:40:00,156.49,156.79,156.42,156.75,42176.0,152.4657,152.758,152.3975,152.719,42176.0
2024-02-29 12:50:00,156.76,157.07,156.7,157.05,40602.0,152.7288,153.0308,152.6703,153.0113,40602.0
2024-02-29 13:00:00,157.08,157.35,157.01,157.28,42185.0,153.0406,153.3036,152.9724,153.2354,42185.0
2024-02-29 13:10:00,157.28,157.48,157.25,157.39,43414.0,153.2354,153.4303,153.2062,153.3426,43414.0
2024-02-29 13:20:00,157.41,157.67,157.33,157.67,39796.0,153.3621,153.6154,153.2841,153.6154,39796.0
2024-02-29 13:30:00,157.65,157.74,157.5,157.5,53381.0,153.5959,153.6836,153.4498,153.4498,53381.0
2024-02-29 13:40:00,157.51,157.76,157.36,157.72,34045.0,153.4595,153.7031,153.3134,153.6641,34045.0
2024-02-29 13:50:00,157.73,157.99,157.71,157.91,49871.0,153.6738,153.9272,153.6544,153.8492,49871.0
2024-02-29 14:00:00,157.94,158.08,157.78,157.96,45429.0,153.8784,154.0148,153.7226,153.8979,45429.0
2024-02-29 14:10:00,157.99,158.08,157.92,157.99,59989.0,153.9272,154.0148,153.859,153.9272,59989.0
2024-02-29 14:20:00,157.96,157.98,157.37,157.39,46024.0,153.8979,153.9174,153.3231,153.3426,46024.0
2024-02-29 14:30:00,157.38,157.5,157.28,157.37,62690.0,153.3328,153.4498,153.2354,153.3231,62690.0
2024-02-29 14:40:00,157.37,157.44,157.03,157.4,53921.0,153.3231,153.3913,152.9918,153.3523,53921.0
2024-02-29 14:50:00,157.42,157.96,157.41,157.94,54643.0,153.3718,153.8979,153.3621,153.8784,54643.0
2024-02-29 15:00:00,157.95,158.05,157.85,157.93,46844.0,153.8882,153.9856,153.7908,153.8687,46844.0
2024-02-29 15:10:00,157.96,158.0,157.67,157.71,57466.0,153.8979,153.9369,153.6154,153.6544,57466.0
2024-02-29 15:20:00,157.72,157.77,157.58,157.64,70385.0,153.6641,153.7128,153.5277,153.5862,70385.0
2024-02-29 15:30:00,157.63,157.77,157.53,157.69,76233.0,153.5764,153.7128,153.479,153.6349,76233.0
2024-02-29 15:40:00,157.7,157.76,157.54,157.59,109288.0,153.6446,153.7031,153.4887,153.5374,109288.0
2024-02-29 15:50:00,157.61,158.2,157.5,157.78,487182.0,153.5569,154.1318,153.4498,153.7226,487182.0
2024-03-01 09:30:00,159.39,159.47,158.64,158.72,298152.0,155.2912,155.3691,154.5604,154.6384,298152.0
2024-03-01 09:40:00,158.66,158.78,158.07,158.17,73089.0,154.5799,154.6968,154.0051,154.1025,73089.0
2024-03-01 09:50:00,158.2,158.8,158.2,158.76,160159.0,154.1318,154.7163,154.1318,154.6774,160159.0
2024-03-01 10:00:00,158.84,159.2,158.43,159.16,85202.0,154.7553,155.106,154.3558,155.0671,85202.0
2024-03-01 10:10:00,159.22,159.8,159.16,159.69,149684.0,155.1255,155.6906,155.0671,155.5834,149684.0
2024-03-01 10:20:00,159.68,159.99,159.67,159.85,246896.0,155.5737,155.8757,155.564,155.7393,246896.0
2024-03-01 10:30:00,159.86,159.88,159.07,159.18,135091.0,155.7491,155.7686,154.9794,155.0866,135091.0
2024-03-01 10:40:00,159.2,159.96,159.15,159.94,73309.0,155.106,155.8465,155.0573,155.827,73309.0
2024-03-01 10:50:00,159.94,160.45,159.9,160.41,207579.0,155.827,156.3239,155.788,156.2849,207579.0
2024-03-01 11:00:00,160.46,160.85,160.22,160.76,90487.0,156.3336,156.7136,156.0998,156.6259,90487.0
2024-03-01 11:10:00,160.77,160.86,160.4,160.61,296575.0,156.6357,156.7234,156.2752,156.4798,296575.0
2024-03-01 11:20:00,160.65,161.1,160.63,161.01,168180.0,156.5188,156.9572,156.4993,156.8695,168180.0
2024-03-01 11:30:00,161.01,161.22,160.97,161.09,117839.0,156.8695,157.0741,156.8305,156.9474,117839.0
2024-03-01 11:40:00,161.11,161.31,160.89,160.92,118956.0,156.9669,157.1618,156.7526,156.7818,118956.0
2024-03-01 11:50:00,160.93,160.96,160.73,160.78,59687.0,156.7916,156.8208,156.5967,156.6454,59687.0
2024-03-01 12:00:00,160.77,160.84,160.37,160.47,66862.0,156.6357,156.7039,156.246,156.3434,66862.0
2024-03-01 12:10:00,160.48,161.18,160.48,161.17,60700.0,156.3531,157.0351,156.3531,157.0254,60700.0
2024-03-01 12:20:00,161.19,161.51,161.18,161.49,97294.0,157.0449,157.3566,157.0351,157.3372,97294.0
2024-03-01 12:30:00,161.5,161.62,161.37,161.56,68263.0,157.3469,157.4638,157.2202,157.4054,68263.0
2024-03-01 12:40:00,161.56,161.88,161.56,161.84,78665.0,157.4054,157.7171,157.4054,157.6782,78665.0
2024-03-01 12:50:00,161.88,162.16,161.85,162.15,105469.0,157.7171,157.9899,157.6879,157.9802,105469.0
2024-03-01 13:00:00,162.14,162.44,162.07,162.36,99769.0,157.9704,158.2627,157.9022,158.1848,99769.0
2024-03-01 13:10:00,162.37,162.75,162.36,162.75,79320.0,158.1945,158.5648,158.1848,158.5648,79320.0
2024-03-01 13:20:00,162.73,162.88,162.58,162.86,114090.0,158.5453,158.6914,158.3991,158.6719,114090.0
2024-03-01 13:30:00,162.84,162.97,162.64,162.94,95272.0,158.6524,158.7791,158.4576,158.7499,95272.0
2024-03-01 13:40:00,162.95,163.32,162.9,163.25,155605.0,158.7596,159.1201,158.7109,159.0519,155605.0
2024-03-01 13:50:00,163.27,163.65,163.26,163.59,143346.0,159.0714,159.4416,159.0616,159.3831,143346.0
2024-03-01 14:00:00,163.63,163.93,163.17,163.17,173353.0,159.4221,159.7144,158.974,158.974,173353.0
2024-03-01 14:10:00,163.16,163.63,163.06,163.57,135271.0,158.9642,159.4221,158.8668,159.3637,135271.0
2024-03-01 14:20:00,163.59,163.99,163.52,163.94,137298.0,159.3831,159.7729,159.3149,159.7241,137298.0
2024-03-01 14:30:00,163.95,164.0,163.42,163.44,138611.0,159.7339,159.7826,159.2175,159.237,138611.0
2024-03-01 14:40:00,163.46,163.58,163.27,163.56,104261.0,159.2565,159.3734,159.0714,159.3539,104261.0
2024-03-01 14:50:00,163.57,163.67,163.36,163.46,119505.0,159.3637,159.4611,159.1591,159.2565,119505.0
2024-03-01 15:00:00,163.44,163.47,163.11,163.25,103026.0,159.237,159.2662,158.9155,159.0519,103026.0
2024-03-01 15:10:00,163.24,163.37,162.95,163.17,101433.0,159.0422,159.1688,158.7596,158.974,101433.0
2024-03-01 15:20:00,163.16,163.16,162.78,162.93,123419.0,158.9642,158.9642,158.594,158.7401,123419.0
2024-03-01 15:30:00,162.93,162.98,162.53,162.72,131598.0,158.7401,158.7888,158.3504,158.5355,131598.0
2024-03-01 15:40:00,162.74,163.14,162.72,163.12,150743.0,158.555,158.9447,158.5355,158.9252,150743.0
2024-03-01 15:50:00,163.1,163.2,162.77,163.1,606577.0,158.9058,159.0032,158.5842,158.9058,606577.0
2024-03-04 09:30:00,165.12,166.22,164.72,165.96,603313.0,160.8738,161.9455,160.4841,161.6922,603313.0
2024-03-04 09:40:00,165.9,166.13,165.21,165.21,163316.0,161.6337,161.8578,160.9615,160.9615,163316.0
2024-03-04 09:50:00,165.19,165.57,164.94,165.16,105060.0,160.942,161.3122,160.6984,160.9128,105060.0
2024-03-04 10:00:00,165.15,165.5,164.72,165.44,102551.0,160.903,161.244,160.4841,161.1856,102551.0
2024-03-04 10:10:00,165.43,165.93,165.31,165.83,107014.0,161.1758,161.663,161.0589,161.5655,107014.0
2024-03-04 10:20:00,165.83,166.08,165.74,165.87,99196.0,161.5655,161.8091,161.4779,161.6045,99196.0
2024-03-04 10:30:00,165.87,166.72,165.79,166.72,127736.0,161.6045,162.4327,161.5266,162.4327,127736.0
2024-03-04 10:40:00,166.7,166.81,166.39,166.59,133816.0,162.4132,162.5203,162.1111,162.306,133816.0
2024-03-04 10:50:00,166.63,166.63,166.1,166.16,98782.0,162.345,162.345,161.8286,161.8871,98782.0
2024-03-04 11:00:00,166.18,166.43,166.06,166.35,86752.0,161.9065,162.1501,161.7896,162.0722,86752.0
2024-03-04 11:10:00,166.37,167.23,166.34,167.06,288721.0,162.0917,162.9295,162.0624,162.7639,288721.0
2024-03-04 11:20:00,167.1,167.28,166.64,166.66,101679.0,162.8029,162.9783,162.3547,162.3742,101679.0
2024-03-04 11:30:00,166.66,166.78,166.13,166.61,90861.0,162.3742,162.4911,161.8578,162.3255,90861.0
2024-03-04 11:40:00,166.63,167.07,166.61,166.94,94711.0,162.345,162.7737,162.3255,162.647,94711.0
2024-03-04 11:50:00,166.97,167.3,166.97,167.2,87975.0,162.6762,162.9977,162.6762,162.9003,87975.0
2024-03-04 12:00:00,167.2,167.32,167.01,167.16,69504.0,162.9003,163.0172,162.7152,162.8613,69504.0
2024-03-04 12:10:00,167.2,167.29,166.96,167.28,90062.0,162.9003,162.988,162.6665,162.9783,90062.0
2024-03-04 12:20:00,167.29,167.65,166.93,166.98,149674.0,162.988,163.3387,162.6373,162.686,149674.0
2024-03-04 12:30:00,167.0,167.14,166.8,166.83,51880.0,162.7055,162.8419,162.5106,162.5398,51880.0
2024-03-04 12:40:00,166.83,167.27,166.83,167.16,65140.0,162.5398,162.9685,162.5398,162.8613,65140.0
2024-03-04 12:50:00,167.16,167.3,167.0,167.15,59791.0,162.8613,162.9977,162.7055,162.8516,59791.0
2024-03-04 13:00:00,167.13,167.6,167.09,167.57,54856.0,162.8321,163.29,162.7931,163.2608,54856.0
2024-03-04 13:10:00,167.56,167.75,167.29,167.46,72486.0,163.2511,163.4362,162.988,163.1536,72486.0
2024-03-04 13:20:00,167.46,167.47,167.11,167.16,66382.0,163.1536,163.1634,162.8126,162.8613,66382.0
2024-03-04 13:30:00,167.15,167.6,167.15,167.36,47938.0,162.8516,163.29,162.8516,163.0562,47938.0
2024-03-04 13:40:00,167.38,167.6,167.33,167.45,50327.0,163.0757,163.29,163.027,163.1439,50327.0
2024-03-04 13:50:00,167.47,167.59,167.41,167.46,34335.0,163.1634,163.2803,163.1049,163.1536,34335.0
2024-03-04 14:00:00,167.43,167.58,167.23,167.3,72028.0,163.1244,163.2705,162.9295,162.9977,72028.0
2024-03-04 14:10:00,167.31,167.37,167.0,167.23,85508.0,163.0075,163.0659,162.7055,162.9295,85508.0
2024-03-04 14:20:00,167.23,167.4,167.15,167.21,55891.0,162.9295,163.0952,162.8516,162.9101,55891.0
2024-03-04 14:30:00,167.23,167.58,167.04,167.56,61774.0,162.9295,163.2705,162.7444,163.2511,61774.0
2024-03-04 14:40:00,167.52,167.8,167.35,167.8,68096.0,163.2121,163.4849,163.0465,163.4849,68096.0
2024-03-04 14:50:00,167.82,167.83,167.57,167.57,59446.0,163.5044,163.5141,163.2608,163.2608,59446.0
2024-03-04 15:00:00,167.57,167.82,167.5,167.74,74174.0,163.2608,163.5044,163.1926,163.4264,74174.0
2024-03-04 15:10:00,167.73,167.8,167.35,167.43,82378.0,163.4167,163.4849,163.0465,163.1244,82378.0
2024-03-04 15:20:00,167.44,167.51,167.05,167.07,95662.0,163.1341,163.2023,162.7542,162.7737,95662.0
2024-03-04 15:30:00,167.07,167.32,166.95,167.28,122699.0,162.7737,163.0172,162.6567,162.9783,122699.0
2024-03-04 15:40:00,167.28,167.33,166.6,166.62,168120.0,162.9783,163.027,162.3157,162.3352,168120.0
2024-03-04 15:50:00,166.59,166.73,166.37,166.65,597722.0,162.306,162.4424,162.0917,162.3645,597722.0
2024-03-05 09:30:00,164.58,165.33,163.92,165.05,288806.0,160.3477,161.0784,159.7047,160.8056,288806.0
2024-03-05 09:40:00,165.05,165.19,164.51,164.83,130035.0,160.8056,160.942,160.2795,160.5913,130035.0
2024-03-05 09:50:00,164.84,164.89,164.29,164.49,84359.0,160.601,160.6497,160.0651,160.26,84359.0
2024-03-05 10:00:00,164.53,165.59,164.38,164.49,141177.0,160.299,161.3317,160.1528,160.26,141177.0
2024-03-05 10:10:00,164.47,164.66,163.36,163.36,136497.0,160.2405,160.4256,159.1591,159.1591,136497.0
2024-03-05 10:20:00,163.35,163.8,163.28,163.7,122457.0,159.1493,159.5877,159.0811,159.4903,122457.0
2024-03-05 10:30:00,163.69,163.87,163.32,163.42,83145.0,159.4806,159.6559,159.1201,159.2175,83145.0
2024-03-05 10:40:00,163.39,163.53,163.07,163.1,89050.0,159.1883,159.3247,158.8765,158.9058,89050.0
2024-03-05 10:50:00,163.11,163.52,163.06,163.31,63876.0,158.9155,159.3149,158.8668,159.1104,63876.0
2024-03-05 11:00:00,163.3,163.54,163.27,163.37,56721.0,159.1006,159.3344,159.0714,159.1688,56721.0
2024-03-05 11:10:00,163.37,163.45,163.05,163.19,83216.0,159.1688,159.2467,158.857,158.9934,83216.0
2024-03-05 11:20:00,163.19,163.52,163.03,163.05,75219.0,158.9934,159.3149,158.8376,158.857,75219.0
2024-03-05 11:30:00,163.05,163.49,162.48,162.66,158478.0,158.857,159.2857,158.3017,158.4771,158478.0
2024-03-05 11:40:00,162.6,163.01,162.44,162.74,113048.0,158.4186,158.8181,158.2627,158.555,113048.0
2024-03-05 11:50:00,162.77,162.79,162.28,162.57,170780.0,158.5842,158.6037,158.1068,158.3894,170780.0
2024-03-05 12:00:00,162.56,162.68,162.34,162.34,69449.0,158.3796,158.4966,158.1653,158.1653,69449.0
2024-03-05 12:10:00,162.32,162.51,162.08,162.09,75158.0,158.1458,158.3309,157.912,157.9217,75158.0
2024-03-05 12:20:00,162.08,162.54,162.02,162.46,66446.0,157.912,158.3602,157.8535,158.2822,66446.0
2024-03-05 12:30:00,162.48,162.53,161.9,161.97,84942.0,158.3017,158.3504,157.7366,157.8048,84942.0
2024-03-05 12:40:00,161.95,162.09,161.7,161.88,89436.0,157.7853,157.9217,157.5418,157.7171,89436.0
2024-03-05 12:50:00,161.88,161.97,161.61,161.72,74464.0,157.7171,157.8048,157.4541,157.5612,74464.0
2024-03-05 13:00:00,161.7,161.7,161.39,161.61,60177.0,157.5418,157.5418,157.2397,157.4541,60177.0
2024-03-05 13:10:00,161.63,161.63,161.24,161.4,93526.0,157.4736,157.4736,157.0936,157.2495,93526.0
2024-03-05 13:20:00,161.38,161.59,161.16,161.43,68273.0,157.23,157.4346,157.0156,157.2787,68273.0
2024-03-05 13:30:00,161.41,161.75,161.32,161.38,123832.0,157.2592,157.5905,157.1715,157.23,123832.0
2024-03-05 13:40:00,161.36,161.4,160.99,161.12,77215.0,157.2105,157.2495,156.85,156.9767,77215.0
2024-03-05 13:50:00,161.12,161.36,160.9,160.92,83230.0,156.9767,157.2105,156.7623,156.7818,83230.0
2024-03-05 14:00:00,160.9,161.27,160.8,161.14,98885.0,156.7623,157.1228,156.6649,156.9962,98885.0
2024-03-05 14:10:00,161.12,161.26,160.95,161.0,70818.0,156.9767,157.1131,156.811,156.8598,70818.0
2024-03-05 14:20:00,160.98,161.41,160.82,161.34,56935.0,156.8403,157.2592,156.6844,157.191,56935.0
2024-03-05 14:30:00,161.37,161.45,161.21,161.31,44444.0,157.2202,157.2982,157.0644,157.1618,44444.0
2024-03-05 14:40:00,161.28,161.32,160.77,160.81,63092.0,157.1326,157.1715,156.6357,156.6746,63092.0
2024-03-05 14:50:00,160.82,160.91,160.61,160.66,90537.0,156.6844,156.7721,156.4798,156.5285,90537.0
2024-03-05 15:00:00,160.64,161.04,160.41,160.42,99309.0,156.509,156.8987,156.2849,156.2947,99309.0
2024-03-05 15:10:00,160.42,160.64,160.24,160.54,104994.0,156.2947,156.509,156.1193,156.4116,104994.0
2024-03-05 15:20:00,160.51,160.6,160.23,160.36,119822.0,156.3824,156.47,156.1096,156.2362,119822.0
2024-03-05 15:30:00,160.36,160.82,160.29,160.75,145919.0,156.2362,156.6844,156.168,156.6162,145919.0
2024-03-05 15:40:00,160.75,161.48,160.69,161.47,199749.0,156.6162,157.3274,156.5577,157.3177,199749.0
2024-03-05 15:50:00,161.45,161.64,161.11,161.44,698420.0,157.2982,157.4833,156.9669,157.2884,698420.0
2024-03-06 09:30:00,164.82,165.89,164.33,165.03,482367.0,160.5815,161.624,160.1041,160.7861,482367.0
2024-03-06 09:40:00,165.05,166.19,165.01,166.17,324223.0,160.8056,161.9163,160.7666,161.8968,324223.0
2024-03-06 09:50:00,166.16,166.8,166.03,166.75,307398.0,161.8871,162.5106,161.7604,162.4619,307398.0
2024-03-06 10:00:00,166.72,166.88,165.49,165.83,208706.0,162.4327,162.5885,161.2343,161.5655,208706.0
2024-03-06 10:10:00,165.82,166.7,165.82,166.59,109705.0,161.5558,162.4132,161.5558,162.306,109705.0
2024-03-06 10:20:00,166.62,167.05,166.36,167.05,212214.0,162.3352,162.7542,162.0819,162.7542,212214.0
2024-03-06 10:30:00,167.06,167.66,166.83,167.4,290623.0,162.7639,163.3485,162.5398,163.0952,290623.0
2024-03-06 10:40:00,167.42,168.43,167.28,168.37,319186.0,163.1147,164.0987,162.9783,164.0402,319186.0
2024-03-06 10:50:00,168.43,168.77,168.09,168.71,344784.0,164.0987,164.4299,163.7674,164.3715,344784.0
2024-03-06 11:00:00,168.69,169.16,168.36,168.81,294106.0,164.352,164.8099,164.0305,164.4689,294106.0
2024-03-06 11:10:00,168.76,169.25,168.59,169.19,220605.0,164.4202,164.8976,164.2546,164.8391,220605.0
2024-03-06 11:20:00,169.2,169.24,168.46,168.99,217735.0,164.8489,164.8879,164.1279,164.6443,217735.0
2024-03-06 11:30:00,168.99,168.99,168.2,168.44,137717.0,164.6443,164.6443,163.8746,164.1084,137717.0
2024-03-06 11:40:00,168.38,168.83,168.28,168.54,93266.0,164.05,164.4884,163.9525,164.2059,93266.0
2024-03-06 11:50:00,168.56,168.93,168.54,168.54,66745.0,164.2253,164.5858,164.2059,164.2059,66745.0
2024-03-06 12:00:00,168.55,168.64,168.04,168.47,139128.0,164.2156,164.3033,163.7187,164.1377,139128.0
2024-03-06 12:10:00,168.48,168.8,168.3,168.37,76478.0,164.1474,164.4592,163.972,164.0402,76478.0
2024-03-06 12:20:00,168.37,168.76,168.22,168.61,57936.0,164.0402,164.4202,163.8941,164.2741,57936.0
2024-03-06 12:30:00,168.61,168.81,168.3,168.32,74621.0,164.2741,164.4689,163.972,163.9915,74621.0
2024-03-06 12:40:00,168.33,168.47,168.12,168.42,76244.0,164.0013,164.1377,163.7967,164.0889,76244.0
2024-03-06 12:50:00,168.45,168.65,168.22,168.36,56966.0,164.1182,164.313,163.8941,164.0305,56966.0
2024-03-06 13:00:00,168.37,168.46,168.13,168.24,66018.0,164.0402,164.1279,163.8064,163.9136,66018.0
2024-03-06 13:10:00,168.25,168.5,168.21,168.41,72354.0,163.9233,164.1669,163.8843,164.0792,72354.0
2024-03-06 13:20:00,168.42,168.8,168.39,168.74,49104.0,164.0889,164.4592,164.0597,164.4007,49104.0
2024-03-06 13:30:00,168.74,168.82,167.55,168.23,121755.0,164.4007,164.4787,163.2413,163.9038,121755.0
2024-03-06 13:40:00,168.21,168.76,167.64,167.85,84108.0,163.8843,164.4202,163.329,163.5336,84108.0
2024-03-06 13:50:00,167.82,168.17,167.56,168.06,71665.0,163.5044,163.8454,163.2511,163.7382,71665.0
2024-03-06 14:00:00,168.03,168.03,167.35,167.72,77427.0,163.709,163.709,163.0465,163.4069,77427.0
2024-03-06 14:10:00,167.7,167.84,166.63,167.05,86226.0,163.3875,163.5239,162.345,162.7542,86226.0
2024-03-06 14:20:00,167.07,167.63,167.05,167.53,68007.0,162.7737,163.3193,162.7542,163.2218,68007.0
2024-03-06 14:30:00,167.56,167.71,166.96,167.2,93149.0,163.2511,163.3972,162.6665,162.9003,93149.0
2024-03-06 14:40:00,167.14,167.36,166.72,166.96,86169.0,162.8419,163.0562,162.4327,162.6665,86169.0
2024-03-06 14:50:00,166.97,167.32,166.57,166.99,155326.0,162.6762,163.0172,162.2865,162.6957,155326.0
2024-03-06 15:00:00,166.99,167.35,166.64,167.25,160937.0,162.6957,163.0465,162.3547,162.949,160937.0
2024-03-06 15:10:00,167.21,167.52,166.93,167.44,93588.0,162.9101,163.2121,162.6373,163.1341,93588.0
2024-03-06 15:20:00,167.44,167.44,166.98,167.31,86329.0,163.1341,163.1341,162.686,163.0075,86329.0
2024-03-06 15:30:00,167.33,167.55,166.95,167.54,104280.0,163.027,163.2413,162.6567,163.2316,104280.0
2024-03-06 15:40:00,167.59,168.17,167.57,168.0,163841.0,163.2803,163.8454,163.2608,163.6797,163841.0
2024-03-06 15:50:00,167.99,168.14,167.35,167.95,590213.0,163.67,163.8161,163.0465,163.631,590213.0
2024-03-07 09:30:00,169.6,172.24,169.43,171.64,664742.0,165.2386,167.8107,165.073,167.2261,664742.0
2024-03-07 09:40:00,171.67,172.09,170.82,171.45,242107.0,167.2554,167.6646,166.4272,167.041,242107.0
2024-03-07 09:50:00,171.4,171.92,171.19,171.83,99017.0,166.9923,167.4989,166.7877,167.4113,99017.0
2024-03-07 10:00:00,171.84,172.5,171.64,172.45,286225.0,167.421,168.064,167.2261,168.0153,286225.0
2024-03-07 10:10:00,172.43,173.0,172.33,172.85,257507.0,167.9958,168.5512,167.8984,168.405,257507.0
2024-03-07 10:20:00,172.85,173.29,172.84,173.13,224414.0,168.405,168.8337,168.3953,168.6778,224414.0
2024-03-07 10:30:00,173.16,173.49,173.0,173.28,164043.0,168.707,169.0286,168.5512,168.824,164043.0
2024-03-07 10:40:00,173.26,173.86,173.2,173.5,221710.0,168.8045,169.389,168.746,169.0383,221710.0
2024-03-07 10:50:00,173.47,173.51,172.56,173.22,165323.0,169.0091,169.048,168.1225,168.7655,165323.0
2024-03-07 11:00:00,173.2,173.95,173.19,173.9,123531.0,168.746,169.4767,168.7363,169.428,123531.0
2024-03-07 11:10:00,173.91,174.63,173.74,174.61,260190.0,169.4378,170.1392,169.2721,170.1198,260190.0
2024-03-07 11:20:00,174.6,175.86,174.56,175.61,691595.0,170.11,171.3376,170.071,171.094,691595.0
2024-03-07 11:30:00,175.6,175.79,175.09,175.66,282994.0,171.0843,171.2694,170.5874,171.1428,282994.0
2024-03-07 11:40:00,175.65,176.33,175.47,176.24,238039.0,171.133,171.7955,170.9576,171.7078,238039.0
2024-03-07 11:50:00,176.21,177.23,176.1,176.73,334199.0,171.6786,172.6724,171.5714,172.1852,334199.0
2024-03-07 12:00:00,176.75,177.55,176.67,176.8,283764.0,172.2047,172.9842,172.1268,172.2534,283764.0
2024-03-07 12:10:00,176.79,177.55,176.73,177.49,149564.0,172.2437,172.9842,172.1852,172.9257,149564.0
2024-03-07 12:20:00,177.46,177.59,177.06,177.44,177198.0,172.8965,173.0231,172.5068,172.877,177198.0
2024-03-07 12:30:00,177.44,177.5,176.69,177.28,181909.0,172.877,172.9354,172.1463,172.7211,181909.0
2024-03-07 12:40:00,177.26,177.49,176.78,177.13,162588.0,172.7016,172.9257,172.234,172.575,162588.0
2024-03-07 12:50:00,177.11,177.23,176.52,176.8,122385.0,172.5555,172.6724,171.9806,172.2534,122385.0
2024-03-07 13:00:00,176.78,176.83,176.37,176.74,113412.0,172.234,172.2827,171.8345,172.195,113412.0
2024-03-07 13:10:00,176.74,176.98,176.53,176.77,117349.0,172.195,172.4288,171.9904,172.2242,117349.0
2024-03-07 13:20:00,176.8,176.81,176.15,176.4,155421.0,172.2534,172.2632,171.6202,171.8637,155421.0
2024-03-07 13:30:00,176.42,176.64,176.3,176.63,151764.0,171.8832,172.0976,171.7663,172.0878,151764.0
2024-03-07 13:40:00,176.63,176.64,176.23,176.55,78822.0,172.0878,172.0976,171.6981,172.0099,78822.0
2024-03-07 13:50:00,176.56,176.63,176.12,176.2,88303.0,172.0196,172.0878,171.5909,171.6689,88303.0
2024-03-07 14:00:00,176.22,176.22,175.67,175.72,132134.0,171.6884,171.6884,171.1525,171.2012,132134.0
2024-03-07 14:10:00,175.74,176.46,175.74,176.28,87759.0,171.2207,171.9222,171.2207,171.7468,87759.0
2024-03-07 14:20:00,176.31,176.63,176.03,176.44,156050.0,171.776,172.0878,171.5032,171.9027,156050.0
2024-03-07 14:30:00,176.44,176.7,176.23,176.66,154435.0,171.9027,172.156,171.6981,172.117,154435.0
2024-03-07 14:40:00,176.69,176.95,176.58,176.67,120353.0,172.1463,172.3996,172.0391,172.1268,120353.0
2024-03-07 14:50:00,176.68,177.15,176.66,176.73,121224.0,172.1365,172.5944,172.117,172.1852,121224.0
2024-03-07 15:00:00,176.75,176.75,176.22,176.44,236238.0,172.2047,172.2047,171.6884,171.9027,236238.0
2024-03-07 15:10:00,176.45,176.53,176.14,176.37,111611.0,171.9124,171.9904,171.6104,171.8345,111611.0
2024-03-07 15:20:00,176.35,176.38,175.85,176.04,111624.0,171.815,171.8442,171.3279,171.513,111624.0
2024-03-07 15:30:00,176.03,176.23,175.97,176.17,100321.0,171.5032,171.6981,171.4448,171.6396,100321.0
2024-03-07 15:40:00,176.16,176.57,175.57,175.72,194689.0,171.6299,172.0294,171.0551,171.2012,194689.0
2024-03-07 15:50:00,175.71,176.48,175.54,175.67,775250.0,171.1915,171.9417,171.0258,171.1525,775250.0
2024-03-08 09:30:00,174.78,175.47,174.18,174.37,426650.0,170.2854,170.9576,169.7008,169.8859,426650.0
2024-03-08 09:40:00,174.37,174.91,174.26,174.33,153773.0,169.8859,170.412,169.7788,169.847,153773.0
2024-03-08 09:50:00,174.36,174.55,174.11,174.47,197030.0,169.8762,170.0613,169.6326,169.9834,197030.0
2024-03-08 10:00:00,174.5,174.79,174.15,174.79,152498.0,170.0126,170.2951,169.6716,170.2951,152498.0
2024-03-08 10:10:00,174.79,174.8,174.25,174.67,152082.0,170.2951,170.3049,169.769,170.1782,152082.0
2024-03-08 10:20:00,174.66,174.98,174.62,174.9,140692.0,170.1685,170.4802,170.1295,170.4023,140692.0
2024-03-08 10:30:00,174.98,174.98,174.08,174.12,176627.0,170.4802,170.4802,169.6034,169.6424,176627.0
2024-03-08 10:40:00,174.13,175.22,173.96,175.2,382117.0,169.6521,170.7141,169.4865,170.6946,382117.0
2024-03-08 10:50:00,175.23,175.31,174.89,174.89,78463.0,170.7238,170.8018,170.3926,170.3926,78463.0
2024-03-08 11:00:00,174.91,174.98,173.41,173.45,173919.0,170.412,170.4802,168.9506,168.9896,173919.0
2024-03-08 11:10:00,173.4,173.88,172.96,173.19,173538.0,168.9409,169.4085,168.5122,168.7363,173538.0
2024-03-08 11:20:00,173.2,173.41,172.53,172.53,120338.0,168.746,168.9506,168.0933,168.0933,120338.0
2024-03-08 11:30:00,172.57,173.44,171.77,173.26,212642.0,168.1322,168.9798,167.3528,168.8045,212642.0
2024-03-08 11:40:00,173.24,173.45,172.66,172.92,79937.0,168.785,168.9896,168.2199,168.4732,79937.0
2024-03-08 11:50:00,172.94,173.53,172.8,172.8,92821.0,168.4927,169.0675,168.3563,168.3563,92821.0
2024-03-08 12:00:00,172.75,173.38,172.54,172.69,114534.0,168.3076,168.9214,168.103,168.2491,114534.0
2024-03-08 12:10:00,172.63,173.53,172.53,172.69,146993.0,168.1907,169.0675,168.0933,168.2491,146993.0
2024-03-08 12:20:00,172.67,173.14,172.61,173.13,157610.0,168.2297,168.6876,168.1712,168.6778,157610.0
2024-03-08 12:30:00,173.18,173.48,172.88,173.01,52748.0,168.7265,169.0188,168.4342,168.5609,52748.0
2024-03-08 12:40:00,173.0,173.01,172.51,172.55,86701.0,168.5512,168.5609,168.0738,168.1127,86701.0
2024-03-08 12:50:00,172.56,172.65,171.33,171.35,155253.0,168.1225,168.2102,166.9241,166.9436,155253.0
2024-03-08 13:00:00,171.35,172.18,171.11,172.0,140388.0,166.9436,167.7523,166.7098,167.5769,140388.0
2024-03-08 13:10:00,172.04,172.27,171.9,171.95,65565.0,167.6159,167.8399,167.4795,167.5282,65565.0
2024-03-08 13:20:00,171.99,172.05,171.56,171.83,66567.0,167.5671,167.6256,167.1482,167.4113,66567.0
2024-03-08 13:30:00,171.8,171.96,171.21,171.52,83657.0,167.382,167.5379,166.8072,167.1092,83657.0
2024-03-08 13:40:00,171.54,171.54,171.03,171.06,89481.0,167.1287,167.1287,166.6318,166.6611,89481.0
2024-03-08 13:50:00,171.05,171.35,170.99,171.2,76819.0,166.6513,166.9436,166.5929,166.7975,76819.0
2024-03-08 14:00:00,171.19,172.08,171.17,172.07,102030.0,166.7877,167.6548,166.7682,167.6451,102030.0
2024-03-08 14:10:00,172.1,172.21,171.76,172.09,61979.0,167.6743,167.7815,167.3431,167.6646,61979.0
2024-03-08 14:20:00,172.12,172.38,171.99,172.01,47911.0,167.6938,167.9471,167.5671,167.5866,47911.0
2024-03-08 14:30:00,172.02,172.67,172.02,172.49,54955.0,167.5964,168.2297,167.5964,168.0543,54955.0
2024-03-08 14:40:00,172.48,172.88,172.46,172.77,56463.0,168.0445,168.4342,168.0251,168.3271,56463.0
2024-03-08 14:50:00,172.79,172.8,172.19,172.4,79280.0,168.3466,168.3563,167.762,167.9666,79280.0
2024-03-08 15:00:00,172.4,172.93,172.0,172.0,138467.0,167.9666,168.483,167.5769,167.5769,138467.0
2024-03-08 15:10:00,172.03,172.03,171.49,171.68,89603.0,167.6061,167.6061,167.08,167.2651,89603.0
2024-03-08 15:20:00,171.67,171.76,171.01,171.09,118461.0,167.2554,167.3431,166.6123,166.6903,118461.0
2024-03-08 15:30:00,171.1,171.63,171.02,171.05,175801.0,166.7,167.2164,166.6221,166.6513,175801.0
2024-03-08 15:40:00,171.07,171.58,171.07,171.44,175533.0,166.6708,167.1677,166.6708,167.0313,175533.0
2024-03-08 15:50:00,171.43,171.64,170.54,170.66,794265.0,167.0215,167.2261,166.1544,166.2713,794265.0
2024-03-11 09:30:00,168.86,169.67,168.12,169.65,361322.0,164.5176,165.3068,163.7967,165.2873,361322.0
2024-03-11 09:40:00,169.65,170.51,169.42,169.88,164968.0,165.2873,166.1252,165.0632,165.5114,164968.0
2024-03-11 09:50:00,169.83,170.35,169.58,169.78,133277.0,165.4627,165.9693,165.2191,165.414,133277.0
2024-03-11 10:00:00,169.81,170.44,169.43,170.41,205372.0,165.4432,166.057,165.073,166.0278,205372.0
2024-03-11 10:10:00,170.45,171.02,170.02,170.95,121431.0,166.0667,166.6221,165.6478,166.5539,121431.0
2024-03-11 10:20:00,170.98,171.2,170.61,171.03,86907.0,166.5831,166.7975,166.2226,166.6318,86907.0
2024-03-11 10:30:00,171.03,171.67,170.58,170.64,94356.0,166.6318,167.2554,166.1934,166.2519,94356.0
2024-03-11 10:40:00,170.64,170.87,170.39,170.68,41174.0,166.2519,166.4759,166.0083,166.2908,41174.0
2024-03-11 10:50:00,170.66,171.36,170.58,171.14,75058.0,166.2713,166.9533,166.1934,166.739,75058.0
2024-03-11 11:00:00,171.11,171.35,170.66,170.72,58631.0,166.7098,166.9436,166.2713,166.3298,58631.0
2024-03-11 11:10:00,170.7,170.7,169.99,170.41,57477.0,166.3103,166.3103,165.6186,166.0278,57477.0
2024-03-11 11:20:00,170.43,170.43,169.87,169.87,32710.0,166.0473,166.0473,165.5017,165.5017,32710.0
2024-03-11 11:30:00,169.82,170.22,169.6,169.97,49790.0,165.4529,165.8427,165.2386,165.5991,49790.0
2024-03-11 11:40:00,169.96,170.2,169.74,170.13,31075.0,165.5893,165.8232,165.375,165.755,31075.0
2024-03-11 11:50:00,170.19,170.98,170.19,170.88,48730.0,165.8134,166.5831,165.8134,166.4857,48730.0
2024-03-11 12:00:00,170.88,170.88,170.1,170.56,66107.0,166.4857,166.4857,165.7257,166.1739,66107.0
2024-03-11 12:10:00,170.54,170.88,170.3,170.85,32950.0,166.1544,166.4857,165.9206,166.4565,32950.0
2024-03-11 12:20:00,170.87,170.95,170.56,170.68,131386.0,166.4759,166.5539,166.1739,166.2908,131386.0
2024-03-11 12:30:00,170.61,170.9,170.61,170.74,62279.0,166.2226,166.5052,166.2226,166.3493,62279.0
2024-03-11 12:40:00,170.78,171.22,170.74,170.84,83921.0,166.3883,166.8169,166.3493,166.4467,83921.0
2024-03-11 12:50:00,170.85,170.97,170.69,170.88,31272.0,166.4565,166.5734,166.3006,166.4857,31272.0
2024-03-11 13:00:00,170.87,171.02,170.65,170.86,38121.0,166.4759,166.6221,166.2616,166.4662,38121.0
2024-03-11 13:10:00,170.81,170.82,170.23,170.53,43408.0,166.4175,166.4272,165.8524,166.1447,43408.0
2024-03-11 13:20:00,170.56,171.14,170.56,170.89,39192.0,166.1739,166.739,166.1739,166.4954,39192.0
2024-03-11 13:30:00,170.88,171.02,170.79,170.85,32870.0,166.4857,166.6221,166.398,166.4565,32870.0
2024-03-11 13:40:00,170.83,170.83,170.48,170.66,23546.0,166.437,166.437,166.096,166.2713,23546.0
2024-03-11 13:50:00,170.67,170.96,170.67,170.86,27771.0,166.2811,166.5636,166.2811,166.4662,27771.0
2024-03-11 14:00:00,170.87,171.21,170.68,171.17,57788.0,166.4759,166.8072,166.2908,166.7682,57788.0
2024-03-11 14:10:00,171.17,171.48,170.97,171.39,45325.0,166.7682,167.0703,166.5734,166.9826,45325.0
2024-03-11 14:20:00,171.38,171.76,171.34,171.73,42364.0,166.9728,167.3431,166.9339,167.3138,42364.0
2024-03-11 14:30:00,171.73,171.82,171.34,171.43,71077.0,167.3138,167.4015,166.9339,167.0215,71077.0
2024-03-11 14:40:00,171.43,171.91,171.39,171.83,29624.0,167.0215,167.4892,166.9826,167.4113,29624.0
2024-03-11 14:50:00,171.86,171.98,171.53,171.59,39081.0,167.4405,167.5574,167.119,167.1774,39081.0
2024-03-11 15:00:00,171.58,171.58,171.18,171.18,48616.0,167.1677,167.1677,166.778,166.778,48616.0
2024-03-11 15:10:00,171.15,171.24,170.94,171.01,91702.0,166.7487,166.8364,166.5441,166.6123,91702.0
2024-03-11 15:20:00,171.01,171.15,170.86,171.06,44664.0,166.6123,166.7487,166.4662,166.6611,44664.0
2024-03-11 15:30:00,171.11,171.61,171.11,171.19,63889.0,166.7098,167.1969,166.7098,166.7877,63889.0
2024-03-11 15:40:00,171.17,171.93,171.17,171.69,72384.0,166.7682,167.5087,166.7682,167.2749,72384.0
2024-03-11 15:50:00,171.72,171.83,170.84,171.11,587173.0,167.3041,167.4113,166.4467,166.7098,587173.0
2024-03-12 09:30:00,172.95,173.9,170.74,171.61,250023.0,168.5024,169.428,166.3493,167.1969,250023.0
2024-03-12 09:40:00,171.61,171.77,170.92,171.24,31402.0,167.1969,167.3528,166.5247,166.8364,31402.0
2024-03-12 09:50:00,171.39,172.44,171.32,172.44,63726.0,166.9826,168.0056,166.9144,168.0056,63726.0
2024-03-12 10:00:00,172.45,172.81,172.07,172.43,75962.0,168.0153,168.366,167.6451,167.9958,75962.0
2024-03-12 10:10:00,172.47,172.8,171.9,172.04,58919.0,168.0348,168.3563,167.4795,167.6159,58919.0
2024-03-12 10:20:00,171.98,172.64,171.71,172.57,44317.0,167.5574,168.2004,167.2943,168.1322,44317.0
2024-03-12 10:30:00,172.62,173.18,172.62,173.01,78257.0,168.1809,168.7265,168.1809,168.5609,78257.0
2024-03-12 10:40:00,172.97,173.47,172.97,173.36,119195.0,168.5219,169.0091,168.5219,168.9019,119195.0
2024-03-12 10:50:00,173.37,173.61,173.09,173.33,86167.0,168.9116,169.1455,168.6388,168.8727,86167.0
2024-03-12 11:00:00,173.39,173.45,172.83,172.88,73918.0,168.9311,168.9896,168.3855,168.4342,73918.0
2024-03-12 11:10:00,172.88,173.04,172.63,172.9,84939.0,168.4342,168.5901,168.1907,168.4537,84939.0
2024-03-12 11:20:00,172.93,173.02,172.67,172.85,51817.0,168.483,168.5706,168.2297,168.405,51817.0
2024-03-12 11:30:00,172.85,172.98,172.51,172.67,60264.0,168.405,168.5317,168.0738,168.2297,60264.0
2024-03-12 11:40:00,172.67,172.69,172.15,172.6,74115.0,168.2297,168.2491,167.723,168.1615,74115.0
2024-03-12 11:50:00,172.6,172.77,172.28,172.38,39699.0,168.1615,168.3271,167.8497,167.9471,39699.0
2024-03-12 12:00:00,172.4,172.47,171.73,171.76,57869.0,167.9666,168.0348,167.3138,167.3431,57869.0
2024-03-12 12:10:00,171.78,171.95,171.48,171.48,42157.0,167.3625,167.5282,167.0703,167.0703,42157.0
2024-03-12 12:20:00,171.5,171.6,171.32,171.45,67388.0,167.0897,167.1872,166.9144,167.041,67388.0
2024-03-12 12:30:00,171.5,171.51,171.0,171.24,48127.0,167.0897,167.0995,166.6026,166.8364,48127.0
2024-03-12 12:40:00,171.26,171.35,170.58,170.82,49350.0,166.8559,166.9436,166.1934,166.4272,49350.0
2024-03-12 12:50:00,170.78,171.19,170.77,171.17,40838.0,166.3883,166.7877,166.3785,166.7682,40838.0
2024-03-12 13:00:00,171.16,171.42,170.82,171.3,50805.0,166.7585,167.0118,166.4272,166.8949,50805.0
2024-03-12 13:10:00,171.24,171.98,171.18,171.96,31055.0,166.8364,167.5574,166.778,167.5379,31055.0
2024-03-12 13:20:00,171.96,172.17,171.66,171.74,39084.0,167.5379,167.7425,167.2456,167.3236,39084.0
2024-03-12 13:30:00,171.77,171.94,171.65,171.81,34959.0,167.3528,167.5184,167.2359,167.3918,34959.0
2024-03-12 13:40:00,171.82,171.99,171.62,171.65,39471.0,167.4015,167.5671,167.2067,167.2359,39471.0
2024-03-12 13:50:00,171.65,171.69,171.41,171.58,28457.0,167.2359,167.2749,167.0021,167.1677,28457.0
2024-03-12 14:00:00,171.6,171.78,171.46,171.54,24614.0,167.1872,167.3625,167.0508,167.1287,24614.0
2024-03-12 14:10:00,171.54,171.81,171.54,171.8,103768.0,167.1287,167.3918,167.1287,167.382,103768.0
2024-03-12 14:20:00,171.8,172.01,171.63,172.01,76320.0,167.382,167.5866,167.2164,167.5866,76320.0
2024-03-12 14:30:00,172.08,172.32,171.94,172.03,31635.0,167.6548,167.8887,167.5184,167.6061,31635.0
2024-03-12 14:40:00,172.07,172.09,171.73,172.09,50411.0,167.6451,167.6646,167.3138,167.6646,50411.0
2024-03-12 14:50:00,172.09,172.37,172.04,172.28,35966.0,167.6646,167.9374,167.6159,167.8497,35966.0
2024-03-12 15:00:00,172.31,172.57,172.19,172.53,96130.0,167.8789,168.1322,167.762,168.0933,96130.0
2024-03-12 15:10:00,172.55,172.77,172.49,172.67,117430.0,168.1127,168.3271,168.0543,168.2297,117430.0
2024-03-12 15:20:00,172.68,173.0,172.67,172.93,117444.0,168.2394,168.5512,168.2297,168.483,117444.0
2024-03-12 15:30:00,172.92,172.96,172.67,172.82,103702.0,168.4732,168.5122,168.2297,168.3758,103702.0
2024-03-12 15:40:00,172.82,173.17,172.75,173.17,131329.0,168.3758,168.7168,168.3076,168.7168,131329.0
2024-03-12 15:50:00,173.14,173.38,172.95,173.09,478834.0,168.6876,168.9214,168.5024,168.6388,478834.0
2024-03-13 09:30:00,171.22,171.5,170.31,170.72,250330.0,166.8169,167.0897,165.9303,166.3298,250330.0
2024-03-13 09:40:00,170.76,170.76,169.54,170.73,165485.0,166.3688,166.3688,165.1801,166.3395,165485.0
2024-03-13 09:50:00,170.71,170.79,170.11,170.18,124566.0,166.3201,166.398,165.7355,165.8037,124566.0
2024-03-13 10:00:00,170.14,170.68,170.13,170.64,110385.0,165.7647,166.2908,165.755,166.2519,110385.0
2024-03-13 10:10:00,170.62,170.8,170.15,170.55,92312.0,166.2324,166.4077,165.7745,166.1642,92312.0
2024-03-13 10:20:00,170.53,170.67,170.11,170.25,65784.0,166.1447,166.2811,165.7355,165.8719,65784.0
2024-03-13 10:30:00,170.24,170.45,169.9,170.28,68503.0,165.8621,166.0667,165.5309,165.9011,68503.0
2024-03-13 10:40:00,170.26,170.57,170.1,170.43,85614.0,165.8816,166.1837,165.7257,166.0473,85614.0
2024-03-13 10:50:00,170.44,170.52,170.1,170.32,60023.0,166.057,166.1349,165.7257,165.9401,60023.0
2024-03-13 11:00:00,170.2,170.68,170.12,170.42,49778.0,165.8232,166.2908,165.7452,166.0375,49778.0
2024-03-13 11:10:00,170.43,170.44,170.06,170.28,67770.0,166.0473,166.057,165.6868,165.9011,67770.0
2024-03-13 11:20:00,170.3,170.31,169.39,169.54,112311.0,165.9206,165.9303,165.034,165.1801,112311.0
2024-03-13 11:30:00,169.51,169.67,168.96,169.02,99783.0,165.1509,165.3068,164.6151,164.6735,99783.0
2024-03-13 11:40:00,169.03,169.15,168.6,168.94,115056.0,164.6833,164.8002,164.2643,164.5956,115056.0
2024-03-13 11:50:00,169.0,169.76,168.94,169.62,90575.0,164.654,165.3945,164.5956,165.2581,90575.0
2024-03-13 12:00:00,169.64,169.71,169.08,169.38,74649.0,165.2776,165.3458,164.732,165.0243,74649.0
2024-03-13 12:10:00,169.36,169.58,169.27,169.54,35916.0,165.0048,165.2191,164.9171,165.1801,35916.0
2024-03-13 12:20:00,169.57,169.59,169.09,169.31,46032.0,165.2094,165.2289,164.7417,164.9561,46032.0
2024-03-13 12:30:00,169.32,169.47,169.18,169.45,43589.0,164.9658,165.1119,164.8294,165.0925,43589.0
2024-03-13 12:40:00,169.45,169.5,169.21,169.41,54909.0,165.0925,165.1412,164.8586,165.0535,54909.0
2024-03-13 12:50:00,169.42,169.54,169.18,169.29,72218.0,165.0632,165.1801,164.8294,164.9366,72218.0
2024-03-13 13:00:00,169.3,170.03,169.29,169.92,123264.0,164.9463,165.6575,164.9366,165.5504,123264.0
2024-03-13 13:10:00,169.92,170.23,169.51,169.7,48972.0,165.5504,165.8524,165.1509,165.336,48972.0
2024-03-13 13:20:00,169.73,170.11,169.73,170.02,39659.0,165.3653,165.7355,165.3653,165.6478,39659.0
2024-03-13 13:30:00,170.03,170.29,169.86,169.86,65710.0,165.6575,165.9109,165.4919,165.4919,65710.0
2024-03-13 13:40:00,169.87,169.98,169.54,169.55,49055.0,165.5017,165.6088,165.1801,165.1899,49055.0
2024-03-13 13:50:00,169.57,169.91,169.51,169.69,77307.0,165.2094,165.5406,165.1509,165.3263,77307.0
2024-03-13 14:00:00,169.67,169.79,169.52,169.56,42388.0,165.3068,165.4237,165.1607,165.1996,42388.0
2024-03-13 14:10:00,169.56,169.7,169.49,169.57,53125.0,165.1996,165.336,165.1314,165.2094,53125.0
2024-03-13 14:20:00,169.55,169.67,169.39,169.62,57222.0,165.1899,165.3068,165.034,165.2581,57222.0
2024-03-13 14:30:00,169.65,169.89,169.64,169.86,43048.0,165.2873,165.5211,165.2776,165.4919,43048.0
2024-03-13 14:40:00,169.88,170.07,169.81,169.94,98149.0,165.5114,165.6965,165.4432,165.5699,98149.0
2024-03-13 14:50:00,169.94,170.0,169.73,169.76,53523.0,165.5699,165.6283,165.3653,165.3945,53523.0
2024-03-13 15:00:00,169.75,169.91,169.72,169.78,65091.0,165.3847,165.5406,165.3555,165.414,65091.0
2024-03-13 15:10:00,169.79,169.9,169.62,169.8,51722.0,165.4237,165.5309,165.2581,165.4335,51722.0
2024-03-13 15:20:00,169.78,169.91,168.84,169.11,100414.0,165.414,165.5406,164.4981,164.7612,100414.0
2024-03-13 15:30:00,169.09,169.51,169.08,169.18,120035.0,164.7417,165.1509,164.732,164.8294,120035.0
2024-03-13 15:40:00,169.19,169.63,168.99,169.62,129239.0,164.8391,165.2678,164.6443,165.2581,129239.0
2024-03-13 15:50:00,169.53,169.53,168.82,169.27,410171.0,165.1704,165.1704,164.4787,164.9171,410171.0
2024-03-14 09:30:00,169.38,169.95,169.05,169.9,208088.0,165.0243,165.5796,164.7027,165.5309,208088.0
2024-03-14 09:40:00,169.87,169.93,167.58,167.61,153433.0,165.5017,165.5601,163.2705,163.2998,153433.0
2024-03-14 09:50:00,167.62,167.71,166.98,167.53,211883.0,163.3095,163.3972,162.686,163.2218,211883.0
2024-03-14 10:00:00,167.55,167.75,167.09,167.61,72794.0,163.2413,163.4362,162.7931,163.2998,72794.0
2024-03-14 10:10:00,167.61,167.87,167.25,167.29,108878.0,163.2998,163.5531,162.949,162.988,108878.0
2024-03-14 10:20:00,167.32,167.56,167.02,167.51,80855.0,163.0172,163.2511,162.7249,163.2023,80855.0
2024-03-14 10:30:00,167.5,167.9,167.33,167.49,82122.0,163.1926,163.5823,163.027,163.1829,82122.0
2024-03-14 10:40:00,167.49,167.64,167.25,167.3,59977.0,163.1829,163.329,162.949,162.9977,59977.0
2024-03-14 10:50:00,167.31,167.6,167.23,167.46,76348.0,163.0075,163.29,162.9295,163.1536,76348.0
2024-03-14 11:00:00,167.46,167.87,167.42,167.56,118192.0,163.1536,163.5531,163.1147,163.2511,118192.0
2024-03-14 11:10:00,167.58,168.0,167.3,167.39,50855.0,163.2705,163.6797,162.9977,163.0854,50855.0
2024-03-14 11:20:00,167.35,167.35,166.83,166.91,89792.0,163.0465,163.0465,162.5398,162.6178,89792.0
2024-03-14 11:30:00,166.9,167.21,166.71,167.19,154910.0,162.608,162.9101,162.4229,162.8906,154910.0
2024-03-14 11:40:00,167.22,167.46,167.02,167.13,48194.0,162.9198,163.1536,162.7249,162.8321,48194.0
2024-03-14 11:50:00,167.14,167.92,167.06,167.89,63250.0,162.8419,163.6018,162.7639,163.5726,63250.0
2024-03-14 12:00:00,167.89,168.0,167.5,167.73,58891.0,163.5726,163.6797,163.1926,163.4167,58891.0
2024-03-14 12:10:00,167.71,167.97,167.66,167.92,44209.0,163.3972,163.6505,163.3485,163.6018,44209.0
2024-03-14 12:20:00,167.89,168.3,167.84,168.18,58893.0,163.5726,163.972,163.5239,163.8551,58893.0
2024-03-14 12:30:00,168.19,168.61,168.09,168.22,62485.0,163.8649,164.2741,163.7674,163.8941,62485.0
2024-03-14 12:40:00,168.21,168.21,167.66,167.78,50469.0,163.8843,163.8843,163.3485,163.4654,50469.0
2024-03-14 12:50:00,167.79,167.93,167.59,167.61,33708.0,163.4751,163.6115,163.2803,163.2998,33708.0
2024-03-14 13:00:00,167.57,167.69,167.49,167.69,30691.0,163.2608,163.3777,163.1829,163.3777,30691.0
2024-03-14 13:10:00,167.68,167.71,167.36,167.38,31635.0,163.368,163.3972,163.0562,163.0757,31635.0
2024-03-14 13:20:00,167.38,167.86,167.34,167.85,61770.0,163.0757,163.5433,163.0367,163.5336,61770.0
2024-03-14 13:30:00,167.86,167.99,167.62,167.92,51440.0,163.5433,163.67,163.3095,163.6018,51440.0
2024-03-14 13:40:00,167.93,168.05,167.8,168.05,41763.0,163.6115,163.7285,163.4849,163.7285,41763.0
2024-03-14 13:50:00,168.06,168.42,168.02,168.41,28415.0,163.7382,164.0889,163.6992,164.0792,28415.0
2024-03-14 14:00:00,168.45,168.93,168.45,168.9,42716.0,164.1182,164.5858,164.1182,164.5566,42716.0
2024-03-14 14:10:00,168.92,169.04,168.74,168.9,35542.0,164.5761,164.693,164.4007,164.5566,35542.0
2024-03-14 14:20:00,168.94,168.98,168.73,168.84,37723.0,164.5956,164.6345,164.391,164.4981,37723.0
2024-03-14 14:30:00,168.85,168.96,168.42,168.51,32906.0,164.5079,164.6151,164.0889,164.1766,32906.0
2024-03-14 14:40:00,168.5,168.93,168.34,168.77,59534.0,164.1669,164.5858,164.011,164.4299,59534.0
2024-03-14 14:50:00,168.76,168.76,168.32,168.42,45226.0,164.4202,164.4202,163.9915,164.0889,45226.0
2024-03-14 15:00:00,168.41,168.42,167.62,167.72,77450.0,164.0792,164.0889,163.3095,163.4069,77450.0
2024-03-14 15:10:00,167.71,167.87,167.33,167.5,89038.0,163.3972,163.5531,163.027,163.1926,89038.0
2024-03-14 15:20:00,167.53,167.57,166.95,167.21,96194.0,163.2218,163.2608,162.6567,162.9101,96194.0
2024-03-14 15:30:00,167.2,167.64,166.93,167.58,127878.0,162.9003,163.329,162.6373,163.2705,127878.0
2024-03-14 15:40:00,167.6,168.45,167.54,168.26,158283.0,163.29,164.1182,163.2316,163.9331,158283.0
2024-03-14 15:50:00,168.26,168.71,168.22,168.5,542263.0,163.9331,164.3715,163.8941,164.1669,542263.0
2024-03-15 09:30:00,167.97,167.97,166.02,166.17,1595005.0,163.6505,163.6505,161.7507,161.8968,1595005.0
2024-03-15 09:40:00,166.13,166.7,165.85,166.58,122784.0,161.8578,162.4132,161.585,162.2963,122784.0
2024-03-15 09:50:00,166.59,167.26,166.43,166.47,121393.0,162.306,162.9588,162.1501,162.1891,121393.0
2024-03-15 10:00:00,166.48,167.48,166.33,166.69,86225.0,162.1988,163.1731,162.0527,162.4034,86225.0
2024-03-15 10:10:00,166.76,167.37,166.76,166.99,94518.0,162.4716,163.0659,162.4716,162.6957,94518.0
2024-03-15 10:20:00,166.97,167.76,166.78,167.65,45622.0,162.6762,163.4459,162.4911,163.3387,45622.0
2024-03-15 10:30:00,167.58,168.77,167.57,168.37,68132.0,163.2705,164.4299,163.2608,164.0402,68132.0
2024-03-15 10:40:00,168.35,168.72,168.18,168.53,39783.0,164.0207,164.3812,163.8551,164.1961,39783.0
2024-03-15 10:50:00,168.56,168.56,167.67,167.77,30065.0,164.2253,164.2253,163.3582,163.4557,30065.0
2024-03-15 11:00:00,167.79,167.9,167.52,167.64,33102.0,163.4751,163.5823,163.2121,163.329,33102.0
2024-03-15 11:10:00,167.57,167.97,167.45,167.45,40966.0,163.2608,163.6505,163.1439,163.1439,40966.0
2024-03-15 11:20:00,167.48,167.67,167.26,167.56,26041.0,163.1731,163.3582,162.9588,163.2511,26041.0
2024-03-15 11:30:00,167.54,167.63,167.2,167.25,32366.0,163.2316,163.3193,162.9003,162.949,32366.0
2024-03-15 11:40:00,167.25,167.68,167.23,167.24,36681.0,162.949,163.368,162.9295,162.9393,36681.0
2024-03-15 11:50:00,167.23,167.41,167.21,167.4,23533.0,162.9295,163.1049,162.9101,163.0952,23533.0
2024-03-15 12:00:00,167.37,167.57,167.29,167.43,39113.0,163.0659,163.2608,162.988,163.1244,39113.0
2024-03-15 12:10:00,167.49,167.57,167.15,167.34,22825.0,163.1829,163.2608,162.8516,163.0367,22825.0
2024-03-15 12:20:00,167.32,167.74,167.32,167.56,42948.0,163.0172,163.4264,163.0172,163.2511,42948.0
2024-03-15 12:30:00,167.58,168.1,167.56,167.88,47737.0,163.2705,163.7772,163.2511,163.5628,47737.0
2024-03-15 12:40:00,167.89,167.9,167.51,167.51,88670.0,163.5726,163.5823,163.2023,163.2023,88670.0
2024-03-15 12:50:00,167.51,167.52,166.68,166.74,57524.0,163.2023,163.2121,162.3937,162.4521,57524.0
2024-03-15 13:00:00,166.74,167.1,166.63,167.0,66988.0,162.4521,162.8029,162.345,162.7055,66988.0
2024-03-15 13:10:00,166.97,167.32,166.9,167.18,52481.0,162.6762,163.0172,162.608,162.8808,52481.0
2024-03-15 13:20:00,167.17,167.36,166.88,166.88,43807.0,162.8711,163.0562,162.5885,162.5885,43807.0
2024-03-15 13:30:00,166.87,167.02,166.69,167.02,57403.0,162.5788,162.7249,162.4034,162.7249,57403.0
2024-03-15 13:40:00,167.0,167.04,166.77,166.82,35298.0,162.7055,162.7444,162.4814,162.5301,35298.0
2024-03-15 13:50:00,166.8,167.35,166.78,167.25,43179.0,162.5106,163.0465,162.4911,162.949,43179.0
2024-03-15 14:00:00,167.23,167.46,167.22,167.42,67199.0,162.9295,163.1536,162.9198,163.1147,67199.0
2024-03-15 14:10:00,167.4,167.56,167.25,167.36,94582.0,163.0952,163.2511,162.949,163.0562,94582.0
2024-03-15 14:20:00,167.37,167.43,167.05,167.27,46193.0,163.0659,163.1244,162.7542,162.9685,46193.0
2024-03-15 14:30:00,167.25,167.56,167.23,167.41,47437.0,162.949,163.2511,162.9295,163.1049,47437.0
2024-03-15 14:40:00,167.4,167.55,167.26,167.47,79194.0,163.0952,163.2413,162.9588,163.1634,79194.0
2024-03-15 14:50:00,167.46,167.75,167.42,167.65,79992.0,163.1536,163.4362,163.1147,163.3387,79992.0
2024-03-15 15:00:00,167.66,167.97,167.6,167.76,45687.0,163.3485,163.6505,163.29,163.4459,45687.0
2024-03-15 15:10:00,167.79,167.81,167.51,167.59,45390.0,163.4751,163.4946,163.2023,163.2803,45390.0
2024-03-15 15:20:00,167.61,168.05,167.46,167.86,77796.0,163.2998,163.7285,163.1536,163.5433,77796.0
2024-03-15 15:30:00,167.84,167.9,167.44,167.51,57250.0,163.5239,163.5823,163.1341,163.2023,57250.0
2024-03-15 15:40:00,167.49,167.65,167.43,167.6,76399.0,163.1829,163.3387,163.1244,163.29,76399.0
2024-03-15 15:50:00,167.59,167.67,167.0,167.23,722530.0,163.2803,163.3582,162.7055,162.9295,722530.0
2024-03-18 09:30:00,170.68,171.46,169.94,170.02,306901.0,166.2908,167.0508,165.5699,165.6478,306901.0
2024-03-18 09:40:00,170.08,170.2,168.41,168.52,85913.0,165.7063,165.8232,164.0792,164.1864,85913.0
2024-03-18 09:50:00,168.54,168.84,167.95,168.38,81521.0,164.2059,164.4981,163.631,164.05,81521.0
2024-03-18 10:00:00,168.39,169.53,168.25,169.3,204514.0,164.0597,165.1704,163.9233,164.9463,204514.0
2024-03-18 10:10:00,169.31,169.33,168.41,168.43,55644.0,164.9561,164.9755,164.0792,164.0987,55644.0
2024-03-18 10:20:00,168.43,168.46,168.0,168.14,105161.0,164.0987,164.1279,163.6797,163.8161,105161.0
2024-03-18 10:30:00,168.16,168.35,167.66,167.86,74841.0,163.8356,164.0207,163.3485,163.5433,74841.0
2024-03-18 10:40:00,167.84,168.1,167.72,167.77,82435.0,163.5239,163.7772,163.4069,163.4557,82435.0
2024-03-18 10:50:00,167.79,167.81,167.6,167.75,53976.0,163.4751,163.4946,163.29,163.4362,53976.0
2024-03-18 11:00:00,167.73,167.75,167.26,167.41,58441.0,163.4167,163.4362,162.9588,163.1049,58441.0
2024-03-18 11:10:00,167.41,167.41,166.51,166.52,106664.0,163.1049,163.1049,162.2281,162.2378,106664.0
2024-03-18 11:20:00,166.5,166.83,166.43,166.8,57122.0,162.2183,162.5398,162.1501,162.5106,57122.0
2024-03-18 11:30:00,166.8,167.22,166.35,167.19,63827.0,162.5106,162.9198,162.0722,162.8906,63827.0
2024-03-18 11:40:00,167.19,167.5,167.03,167.2,41550.0,162.8906,163.1926,162.7347,162.9003,41550.0
2024-03-18 11:50:00,167.24,167.49,167.12,167.41,33755.0,162.9393,163.1829,162.8224,163.1049,33755.0
2024-03-18 12:00:00,167.4,167.7,167.34,167.4,42121.0,163.0952,163.3875,163.0367,163.0952,42121.0
2024-03-18 12:10:00,167.45,167.63,167.4,167.45,47499.0,163.1439,163.3193,163.0952,163.1439,47499.0
2024-03-18 12:20:00,167.41,167.47,167.16,167.23,42965.0,163.1049,163.1634,162.8613,162.9295,42965.0
2024-03-18 12:30:00,167.27,167.54,167.09,167.4,51304.0,162.9685,163.2316,162.7931,163.0952,51304.0
2024-03-18 12:40:00,167.42,167.53,167.14,167.14,22146.0,163.1147,163.2218,162.8419,162.8419,22146.0
2024-03-18 12:50:00,167.14,167.15,166.73,166.84,31221.0,162.8419,162.8516,162.4424,162.5496,31221.0
2024-03-18 13:00:00,166.81,166.98,166.57,166.88,24324.0,162.5203,162.686,162.2865,162.5885,24324.0
2024-03-18 13:10:00,166.88,166.95,166.64,166.73,47575.0,162.5885,162.6567,162.3547,162.4424,47575.0
2024-03-18 13:20:00,166.73,167.15,166.69,167.13,37888.0,162.4424,162.8516,162.4034,162.8321,37888.0
2024-03-18 13:30:00,167.15,167.34,166.98,167.02,31142.0,162.8516,163.0367,162.686,162.7249,31142.0
2024-03-18 13:40:00,167.03,167.17,166.86,167.17,31193.0,162.7347,162.8711,162.5691,162.8711,31193.0
2024-03-18 13:50:00,167.19,167.29,167.01,167.11,31416.0,162.8906,162.988,162.7152,162.8126,31416.0
2024-03-18 14:00:00,167.11,167.22,166.9,167.19,39384.0,162.8126,162.9198,162.608,162.8906,39384.0
2024-03-18 14:10:00,167.2,167.49,167.08,167.44,37140.0,162.9003,163.1829,162.7834,163.1341,37140.0
2024-03-18 14:20:00,167.43,167.59,167.22,167.59,27155.0,163.1244,163.2803,162.9198,163.2803,27155.0
2024-03-18 14:30:00,167.59,167.82,167.49,167.68,27142.0,163.2803,163.5044,163.1829,163.368,27142.0
2024-03-18 14:40:00,167.67,167.67,167.23,167.49,37634.0,163.3582,163.3582,162.9295,163.1829,37634.0
2024-03-18 14:50:00,167.5,167.63,167.46,167.56,31320.0,163.1926,163.3193,163.1536,163.2511,31320.0
2024-03-18 15:00:00,167.57,167.75,167.49,167.67,41339.0,163.2608,163.4362,163.1829,163.3582,41339.0
2024-03-18 15:10:00,167.67,167.72,167.45,167.52,46806.0,163.3582,163.4069,163.1439,163.2121,46806.0
2024-03-18 15:20:00,167.51,167.58,167.25,167.46,46755.0,163.2023,163.2705,162.949,163.1536,46755.0
2024-03-18 15:30:00,167.46,167.81,167.44,167.71,65167.0,163.1536,163.4946,163.1341,163.3972,65167.0
2024-03-18 15:40:00,167.74,167.81,167.62,167.69,75077.0,163.4264,163.4946,163.3095,163.3777,75077.0
2024-03-18 15:50:00,167.66,167.66,166.73,166.89,360153.0,163.3485,163.3485,162.4424,162.5983,360153.0
2024-03-19 09:30:00,165.94,166.46,165.03,165.26,177347.0,161.6727,162.1793,160.7861,161.0102,177347.0
2024-03-19 09:40:00,165.14,165.19,164.09,164.17,135340.0,160.8933,160.942,159.8703,159.9482,135340.0
2024-03-19 09:50:00,164.15,164.71,164.02,164.4,159236.0,159.9287,160.4743,159.8021,160.1723,159236.0
2024-03-19 10:00:00,164.41,164.66,164.25,164.49,82794.0,160.1821,160.4256,160.0262,160.26,82794.0
2024-03-19 10:10:00,164.49,164.67,164.25,164.3,67361.0,160.26,160.4354,160.0262,160.0749,67361.0
2024-03-19 10:20:00,164.26,164.26,163.7,163.7,76275.0,160.0359,160.0359,159.4903,159.4903,76275.0
2024-03-19 10:30:00,163.68,164.54,163.63,164.43,74026.0,159.4708,160.3087,159.4221,160.2015,74026.0
2024-03-19 10:40:00,164.48,165.0,164.38,164.78,46307.0,160.2503,160.7569,160.1528,160.5425,46307.0
2024-03-19 10:50:00,164.83,164.98,164.63,164.65,64541.0,160.5913,160.7374,160.3964,160.4159,64541.0
2024-03-19 11:00:00,164.65,164.79,164.41,164.44,42367.0,160.4159,160.5523,160.1821,160.2113,42367.0
2024-03-19 11:10:00,164.42,164.43,164.11,164.3,67856.0,160.1918,160.2015,159.8898,160.0749,67856.0
2024-03-19 11:20:00,164.34,164.47,164.07,164.42,36242.0,160.1139,160.2405,159.8508,160.1918,36242.0
2024-03-19 11:30:00,164.44,164.85,164.38,164.74,71508.0,160.2113,160.6107,160.1528,160.5036,71508.0
2024-03-19 11:40:00,164.71,164.76,164.36,164.68,25186.0,160.4743,160.5231,160.1333,160.4451,25186.0
2024-03-19 11:50:00,164.68,164.72,164.06,164.39,57635.0,160.4451,160.4841,159.8411,160.1626,57635.0
2024-03-19 12:00:00,164.43,164.87,164.42,164.73,38649.0,160.2015,160.6302,160.1918,160.4938,38649.0
2024-03-19 12:10:00,164.76,165.12,164.5,165.03,31585.0,160.5231,160.8738,160.2697,160.7861,31585.0
2024-03-19 12:20:00,165.02,165.29,164.98,165.09,29363.0,160.7764,161.0394,160.7374,160.8446,29363.0
2024-03-19 12:30:00,165.09,165.78,165.08,165.78,59097.0,160.8446,161.5168,160.8348,161.5168,59097.0
2024-03-19 12:40:00,165.8,166.14,165.73,165.83,50184.0,161.5363,161.8676,161.4681,161.5655,50184.0
2024-03-19 12:50:00,165.84,166.22,165.58,165.62,58072.0,161.5753,161.9455,161.322,161.3609,58072.0
2024-03-19 13:00:00,165.63,166.03,165.46,165.46,63631.0,161.3707,161.7604,161.2051,161.2051,63631.0
2024-03-19 13:10:00,165.44,165.65,165.24,165.48,38185.0,161.1856,161.3902,160.9907,161.2245,38185.0
2024-03-19 13:20:00,165.5,165.67,165.3,165.53,29336.0,161.244,161.4097,161.0492,161.2733,29336.0
2024-03-19 13:30:00,165.56,165.8,165.47,165.58,44107.0,161.3025,161.5363,161.2148,161.322,44107.0
2024-03-19 13:40:00,165.56,165.65,165.39,165.49,28521.0,161.3025,161.3902,161.1369,161.2343,28521.0
2024-03-19 13:50:00,165.49,165.5,165.08,165.4,47660.0,161.2343,161.244,160.8348,161.1466,47660.0
2024-03-19 14:00:00,165.38,165.38,165.11,165.25,38733.0,161.1271,161.1271,160.8641,161.0005,38733.0
2024-03-19 14:10:00,165.26,165.58,165.15,165.41,44544.0,161.0102,161.322,160.903,161.1563,44544.0
2024-03-19 14:20:00,165.39,165.45,165.07,165.22,71777.0,161.1369,161.1953,160.8251,160.9712,71777.0
2024-03-19 14:30:00,165.25,165.38,165.0,165.04,53764.0,161.0005,161.1271,160.7569,160.7959,53764.0
2024-03-19 14:40:00,165.05,165.2,165.0,165.06,61078.0,160.8056,160.9517,160.7569,160.8153,61078.0
2024-03-19 14:50:00,165.04,165.04,164.54,164.8,81367.0,160.7959,160.7959,160.3087,160.562,81367.0
2024-03-19 15:00:00,164.81,164.95,164.41,164.42,77610.0,160.5718,160.7082,160.1821,160.1918,77610.0
2024-03-19 15:10:00,164.42,164.6,164.17,164.47,138458.0,160.1918,160.3672,159.9482,160.2405,138458.0
2024-03-19 15:20:00,164.48,164.56,164.03,164.2,84422.0,160.2503,160.3282,159.8118,159.9775,84422.0
2024-03-19 15:30:00,164.2,164.28,164.0,164.24,81532.0,159.9775,160.0554,159.7826,160.0164,81532.0
2024-03-19 15:40:00,164.22,164.67,163.89,164.67,207665.0,159.9969,160.4354,159.6754,160.4354,207665.0
2024-03-19 15:50:00,164.67,164.7,163.81,164.1,778863.0,160.4354,160.4646,159.5975,159.88,778863.0
2024-03-20 09:30:00,164.1,165.13,163.83,165.01,116485.0,159.88,160.8835,159.617,160.7666,116485.0
2024-03-20 09:40:00,164.98,165.27,164.78,165.06,50945.0,160.7374,161.0199,160.5425,160.8153,50945.0
2024-03-20 09:50:00,165.09,165.18,164.79,165.0,37118.0,160.8446,160.9323,160.5523,160.7569,37118.0
2024-03-20 10:00:00,165.02,165.46,164.96,165.42,70921.0,160.7764,161.2051,160.7179,161.1661,70921.0
2024-03-20 10:10:00,165.37,165.61,165.08,165.42,66192.0,161.1174,161.3512,160.8348,161.1661,66192.0
2024-03-20 10:20:00,165.45,165.66,165.27,165.63,45785.0,161.1953,161.3999,161.0199,161.3707,45785.0
2024-03-20 10:30:00,165.64,165.82,165.08,165.34,72818.0,161.3804,161.5558,160.8348,161.0881,72818.0
2024-03-20 10:40:00,165.34,165.49,165.09,165.14,84838.0,161.0881,161.2343,160.8446,160.8933,84838.0
2024-03-20 10:50:00,165.14,165.69,165.14,165.67,77695.0,160.8933,161.4291,160.8933,161.4097,77695.0
2024-03-20 11:00:00,165.68,166.02,165.61,166.01,74909.0,161.4194,161.7507,161.3512,161.7409,74909.0
2024-03-20 11:10:00,165.99,166.14,165.94,165.97,52908.0,161.7214,161.8676,161.6727,161.7019,52908.0
2024-03-20 11:20:00,165.99,166.05,165.72,165.72,57154.0,161.7214,161.7799,161.4584,161.4584,57154.0
2024-03-20 11:30:00,165.74,166.02,165.7,165.95,44183.0,161.4779,161.7507,161.4389,161.6825,44183.0
2024-03-20 11:40:00,165.93,165.95,165.37,165.69,93452.0,161.663,161.6825,161.1174,161.4291,93452.0
2024-03-20 11:50:00,165.67,165.95,165.64,165.86,28731.0,161.4097,161.6825,161.3804,161.5948,28731.0
2024-03-20 12:00:00,165.83,165.85,165.67,165.72,24882.0,161.5655,161.585,161.4097,161.4584,24882.0
2024-03-20 12:10:00,165.75,165.76,165.36,165.5,44318.0,161.4876,161.4973,161.1076,161.244,44318.0
2024-03-20 12:20:00,165.53,165.61,165.17,165.58,77704.0,161.2733,161.3512,160.9225,161.322,77704.0
2024-03-20 12:30:00,165.58,165.76,165.39,165.76,25760.0,161.322,161.4973,161.1369,161.4973,25760.0
2024-03-20 12:40:00,165.77,165.83,165.34,165.38,28533.0,161.5071,161.5655,161.0881,161.1271,28533.0
2024-03-20 12:50:00,165.36,165.47,165.29,165.44,19248.0,161.1076,161.2148,161.0394,161.1856,19248.0
2024-03-20 13:00:00,165.44,165.47,165.0,165.0,31707.0,161.1856,161.2148,160.7569,160.7569,31707.0
2024-03-20 13:10:00,165.01,165.22,164.91,165.14,20170.0,160.7666,160.9712,160.6692,160.8933,20170.0
2024-03-20 13:20:00,165.16,165.17,164.82,164.83,28135.0,160.9128,160.9225,160.5815,160.5913,28135.0
2024-03-20 13:30:00,164.8,164.94,164.64,164.66,34101.0,160.562,160.6984,160.4061,160.4256,34101.0
2024-03-20 13:40:00,164.66,164.91,164.6,164.91,26202.0,160.4256,160.6692,160.3672,160.6692,26202.0
2024-03-20 13:50:00,164.91,165.03,164.76,165.02,28772.0,160.6692,160.7861,160.5231,160.7764,28772.0
2024-03-20 14:00:00,165.1,166.75,165.1,165.93,201227.0,160.8543,162.4619,160.8543,161.663,201227.0
2024-03-20 14:10:00,166.04,166.46,165.64,165.73,42150.0,161.7701,162.1793,161.3804,161.4681,42150.0
2024-03-20 14:20:00,165.67,166.25,165.66,166.23,38564.0,161.4097,161.9747,161.3999,161.9553,38564.0
2024-03-20 14:30:00,166.23,166.48,165.19,166.21,62030.0,161.9553,162.1988,160.942,161.9358,62030.0
2024-03-20 14:40:00,166.28,166.91,165.76,166.77,71716.0,162.004,162.6178,161.4973,162.4814,71716.0
2024-03-20 14:50:00,166.74,166.93,166.2,166.42,47843.0,162.4521,162.6373,161.926,162.1404,47843.0
2024-03-20 15:00:00,166.53,167.38,166.47,167.25,78197.0,162.2475,163.0757,162.1891,162.949,78197.0
2024-03-20 15:10:00,167.28,167.68,167.03,167.59,66361.0,162.9783,163.368,162.7347,163.2803,66361.0
2024-03-20 15:20:00,167.64,167.88,167.2,167.86,81990.0,163.329,163.5628,162.9003,163.5433,81990.0
2024-03-20 15:30:00,167.84,168.18,167.48,167.68,146981.0,163.5239,163.8551,163.1731,163.368,146981.0
2024-03-20 15:40:00,167.68,167.7,166.77,166.99,142242.0,163.368,163.3875,162.4814,162.6957,142242.0
2024-03-20 15:50:00,167.01,167.76,166.88,167.67,561214.0,162.7152,163.4459,162.5885,163.3582,561214.0
2024-03-21 09:30:00,170.74,171.65,170.31,171.03,294344.0,166.3493,167.2359,165.9303,166.6318,294344.0
2024-03-21 09:40:00,171.07,171.35,170.85,170.94,111725.0,166.6708,166.9436,166.4565,166.5441,111725.0
2024-03-21 09:50:00,171.0,171.75,170.68,171.71,120776.0,166.6026,167.3333,166.2908,167.2943,120776.0
2024-03-21 10:00:00,171.71,172.03,171.26,171.61,121365.0,167.2943,167.6061,166.8559,167.1969,121365.0
2024-03-21 10:10:00,171.6,172.35,171.41,172.34,130336.0,167.1872,167.9179,167.0021,167.9081,130336.0
2024-03-21 10:20:00,172.33,172.53,172.23,172.34,134352.0,167.8984,168.0933,167.801,167.9081,134352.0
2024-03-21 10:30:00,172.4,172.92,172.08,172.48,156715.0,167.9666,168.4732,167.6548,168.0445,156715.0
2024-03-21 10:40:00,172.46,172.63,172.13,172.62,70547.0,168.0251,168.1907,167.7035,168.1809,70547.0
2024-03-21 10:50:00,172.6,172.6,171.7,171.77,58025.0,168.1615,168.1615,167.2846,167.3528,58025.0
2024-03-21 11:00:00,171.77,172.3,171.13,171.18,87195.0,167.3528,167.8692,166.7293,166.778,87195.0
2024-03-21 11:10:00,171.23,171.43,171.1,171.23,76117.0,166.8267,167.0215,166.7,166.8267,76117.0
2024-03-21 11:20:00,171.28,171.94,171.27,171.86,62390.0,166.8754,167.5184,166.8657,167.4405,62390.0
2024-03-21 11:30:00,171.86,172.28,171.7,172.22,78651.0,167.4405,167.8497,167.2846,167.7912,78651.0
2024-03-21 11:40:00,172.23,172.53,172.1,172.31,90801.0,167.801,168.0933,167.6743,167.8789,90801.0
2024-03-21 11:50:00,172.31,172.58,172.22,172.29,41942.0,167.8789,168.142,167.7912,167.8594,41942.0
2024-03-21 12:00:00,172.3,172.6,172.19,172.29,52811.0,167.8692,168.1615,167.762,167.8594,52811.0
2024-03-21 12:10:00,172.27,172.67,172.19,172.52,50454.0,167.8399,168.2297,167.762,168.0835,50454.0
2024-03-21 12:20:00,172.56,172.7,172.4,172.49,44248.0,168.1225,168.2589,167.9666,168.0543,44248.0
2024-03-21 12:30:00,172.51,172.52,172.19,172.45,54001.0,168.0738,168.0835,167.762,168.0153,54001.0
2024-03-21 12:40:00,172.47,172.51,171.87,172.02,33216.0,168.0348,168.0738,167.4502,167.5964,33216.0
2024-03-21 12:50:00,172.0,172.21,171.9,172.0,27819.0,167.5769,167.7815,167.4795,167.5769,27819.0
2024-03-21 13:00:00,172.02,172.06,171.68,171.81,28741.0,167.5964,167.6353,167.2651,167.3918,28741.0
2024-03-21 13:10:00,171.81,171.89,171.59,171.69,27218.0,167.3918,167.4697,167.1774,167.2749,27218.0
2024-03-21 13:20:00,171.7,171.92,171.63,171.78,39060.0,167.2846,167.4989,167.2164,167.3625,39060.0
2024-03-21 13:30:00,171.76,171.76,171.19,171.47,29487.0,167.3431,167.3431,166.7877,167.0605,29487.0
2024-03-21 13:40:00,171.48,171.49,171.0,171.12,36181.0,167.0703,167.08,166.6026,166.7195,36181.0
2024-03-21 13:50:00,171.12,171.2,170.83,171.2,75525.0,166.7195,166.7975,166.437,166.7975,75525.0
2024-03-21 14:00:00,171.17,171.19,170.32,170.33,125360.0,166.7682,166.7877,165.9401,165.9498,125360.0
2024-03-21 14:10:00,170.29,170.66,170.16,170.47,191086.0,165.9109,166.2713,165.7842,166.0862,191086.0
2024-03-21 14:20:00,170.47,170.86,170.4,170.82,81145.0,166.0862,166.4662,166.018,166.4272,81145.0
2024-03-21 14:30:00,170.8,170.87,170.0,170.34,106598.0,166.4077,166.4759,165.6283,165.9596,106598.0
2024-03-21 14:40:00,170.31,170.54,170.0,170.09,73291.0,165.9303,166.1544,165.6283,165.716,73291.0
2024-03-21 14:50:00,170.08,170.18,169.63,169.95,45300.0,165.7063,165.8037,165.2678,165.5796,45300.0
2024-03-21 15:00:00,169.92,170.31,169.85,170.18,99085.0,165.5504,165.9303,165.4822,165.8037,99085.0
2024-03-21 15:10:00,170.19,171.14,170.16,171.14,368673.0,165.8134,166.739,165.7842,166.739,368673.0
2024-03-21 15:20:00,171.13,171.18,170.88,171.13,66945.0,166.7293,166.778,166.4857,166.7293,66945.0
2024-03-21 15:30:00,171.13,171.13,170.76,170.89,68362.0,166.7293,166.7293,166.3688,166.4954,68362.0
2024-03-21 15:40:00,170.92,171.2,170.91,171.05,89118.0,166.5247,166.7975,166.5149,166.6513,89118.0
2024-03-21 15:50:00,171.08,171.31,170.75,170.83,399579.0,166.6805,166.9046,166.359,166.437,399579.0
2024-03-22 09:30:00,169.55,170.33,169.3,170.04,114828.0,165.1899,165.9498,164.9463,165.6673,114828.0
2024-03-22 09:40:00,169.98,170.35,169.58,170.25,45127.0,165.6088,165.9693,165.2191,165.8719,45127.0
2024-03-22 09:50:00,170.25,171.16,170.24,171.09,102294.0,165.8719,166.7585,165.8621,166.6903,102294.0
2024-03-22 10:00:00,171.15,171.53,170.81,170.96,78912.0,166.7487,167.119,166.4175,166.5636,78912.0
2024-03-22 10:10:00,170.95,171.52,170.93,171.48,56138.0,166.5539,167.1092,166.5344,167.0703,56138.0
2024-03-22 10:20:00,171.49,171.62,170.88,170.98,96976.0,167.08,167.2067,166.4857,166.5831,96976.0
2024-03-22 10:30:00,170.97,171.03,170.71,170.74,45746.0,166.5734,166.6318,166.3201,166.3493,45746.0
2024-03-22 10:40:00,170.72,170.88,170.36,170.57,100842.0,166.3298,166.4857,165.9791,166.1837,100842.0
2024-03-22 10:50:00,170.54,170.57,170.23,170.36,32213.0,166.1544,166.1837,165.8524,165.9791,32213.0
2024-03-22 11:00:00,170.38,171.1,170.36,171.1,31489.0,165.9985,166.7,165.9791,166.7,31489.0
2024-03-22 11:10:00,171.08,171.34,171.01,171.13,51616.0,166.6805,166.9339,166.6123,166.7293,51616.0
2024-03-22 11:20:00,171.09,171.38,171.03,171.27,52233.0,166.6903,166.9728,166.6318,166.8657,52233.0
2024-03-22 11:30:00,171.27,171.46,170.98,171.04,49119.0,166.8657,167.0508,166.5831,166.6416,49119.0
2024-03-22 11:40:00,171.0,171.46,171.0,171.32,48764.0,166.6026,167.0508,166.6026,166.9144,48764.0
2024-03-22 11:50:00,171.33,171.44,171.17,171.4,92260.0,166.9241,167.0313,166.7682,166.9923,92260.0
2024-03-22 12:00:00,171.39,171.47,171.0,171.06,42478.0,166.9826,167.0605,166.6026,166.6611,42478.0
2024-03-22 12:10:00,171.09,171.09,170.55,170.88,99202.0,166.6903,166.6903,166.1642,166.4857,99202.0
2024-03-22 12:20:00,170.9,171.0,170.56,170.71,44126.0,166.5052,166.6026,166.1739,166.3201,44126.0
2024-03-22 12:30:00,170.75,170.84,170.47,170.69,25879.0,166.359,166.4467,166.0862,166.3006,25879.0
2024-03-22 12:40:00,170.71,170.9,170.68,170.78,21987.0,166.3201,166.5052,166.2908,166.3883,21987.0
2024-03-22 12:50:00,170.78,171.43,170.77,171.24,35719.0,166.3883,167.0215,166.3785,166.8364,35719.0
2024-03-22 13:00:00,171.26,171.56,171.18,171.56,31102.0,166.8559,167.1482,166.778,167.1482,31102.0
2024-03-22 13:10:00,171.55,171.9,171.44,171.67,53630.0,167.1385,167.4795,167.0313,167.2554,53630.0
2024-03-22 13:20:00,171.62,171.85,171.5,171.77,34039.0,167.2067,167.4307,167.0897,167.3528,34039.0
2024-03-22 13:30:00,171.79,171.83,171.47,171.52,19485.0,167.3723,167.4113,167.0605,167.1092,19485.0
2024-03-22 13:40:00,171.52,171.59,171.31,171.51,28092.0,167.1092,167.1774,166.9046,167.0995,28092.0
2024-03-22 13:50:00,171.52,171.62,171.41,171.45,39840.0,167.1092,167.2067,167.0021,167.041,39840.0
2024-03-22 14:00:00,171.41,171.41,171.09,171.15,79385.0,167.0021,167.0021,166.6903,166.7487,79385.0
2024-03-22 14:10:00,171.17,171.25,170.8,170.85,44743.0,166.7682,166.8462,166.4077,166.4565,44743.0
2024-03-22 14:20:00,170.87,170.97,170.64,170.92,28810.0,166.4759,166.5734,166.2519,166.5247,28810.0
2024-03-22 14:30:00,170.93,170.96,170.61,170.86,28179.0,166.5344,166.5636,166.2226,166.4662,28179.0
2024-03-22 14:40:00,170.83,170.87,170.69,170.78,22335.0,166.437,166.4759,166.3006,166.3883,22335.0
2024-03-22 14:50:00,170.74,170.92,170.64,170.9,37187.0,166.3493,166.5247,166.2519,166.5052,37187.0
2024-03-22 15:00:00,170.88,170.88,170.39,170.5,50715.0,166.4857,166.4857,166.0083,166.1155,50715.0
2024-03-22 15:10:00,170.49,170.51,169.9,170.22,80956.0,166.1057,166.1252,165.5309,165.8427,80956.0
2024-03-22 15:20:00,170.24,170.41,170.11,170.3,71077.0,165.8621,166.0278,165.7355,165.9206,71077.0
2024-03-22 15:30:00,170.27,170.44,170.05,170.4,41984.0,165.8914,166.057,165.677,166.018,41984.0
2024-03-22 15:40:00,170.41,170.59,170.32,170.42,52136.0,166.0278,166.2031,165.9401,166.0375,52136.0
2024-03-22 15:50:00,170.43,170.68,170.09,170.09,237094.0,166.0473,166.2908,165.716,165.716,237094.0
2024-03-25 09:30:00,167.88,168.31,167.31,168.0,166687.0,163.5628,163.9818,163.0075,163.6797,166687.0
2024-03-25 09:40:00,167.93,168.0,167.32,167.47,65680.0,163.6115,163.6797,163.0172,163.1634,65680.0
2024-03-25 09:50:00,167.52,167.71,166.97,167.07,94838.0,163.2121,163.3972,162.6762,162.7737,94838.0
2024-03-25 10:00:00,167.05,167.45,167.0,167.38,88819.0,162.7542,163.1439,162.7055,163.0757,88819.0
2024-03-25 10:10:00,167.33,168.03,167.31,168.0,104312.0,163.027,163.709,163.0075,163.6797,104312.0
2024-03-25 10:20:00,168.02,168.36,167.82,167.83,51494.0,163.6992,164.0305,163.5044,163.5141,51494.0
2024-03-25 10:30:00,167.88,167.93,167.61,167.74,45172.0,163.5628,163.6115,163.2998,163.4264,45172.0
2024-03-25 10:40:00,167.75,168.0,167.73,167.87,41331.0,163.4362,163.6797,163.4167,163.5531,41331.0
2024-03-25 10:50:00,167.85,168.25,167.81,168.23,37805.0,163.5336,163.9233,163.4946,163.9038,37805.0
2024-03-25 11:00:00,168.21,168.65,168.17,168.4,68388.0,163.8843,164.313,163.8454,164.0695,68388.0
2024-03-25 11:10:00,168.4,168.69,168.33,168.65,90417.0,164.0695,164.352,164.0013,164.313,90417.0
2024-03-25 11:20:00,168.67,168.77,168.09,168.23,50723.0,164.3325,164.4299,163.7674,163.9038,50723.0
2024-03-25 11:30:00,168.2,168.63,168.07,168.61,39718.0,163.8746,164.2935,163.7479,164.2741,39718.0
2024-03-25 11:40:00,168.6,168.65,168.19,168.35,103595.0,164.2643,164.313,163.8649,164.0207,103595.0
2024-03-25 11:50:00,168.31,168.34,167.71,167.72,55845.0,163.9818,164.011,163.3972,163.4069,55845.0
2024-03-25 12:00:00,167.7,167.73,167.3,167.36,70869.0,163.3875,163.4167,162.9977,163.0562,70869.0
2024-03-25 12:10:00,167.35,167.75,167.35,167.6,39599.0,163.0465,163.4362,163.0465,163.29,39599.0
2024-03-25 12:20:00,167.59,167.79,167.58,167.79,40959.0,163.2803,163.4751,163.2705,163.4751,40959.0
2024-03-25 12:30:00,167.8,168.01,167.66,167.68,37702.0,163.4849,163.6895,163.3485,163.368,37702.0
2024-03-25 12:40:00,167.69,167.81,167.6,167.7,36632.0,163.3777,163.4946,163.29,163.3875,36632.0
2024-03-25 12:50:00,167.72,167.88,167.6,167.6,30214.0,163.4069,163.5628,163.29,163.29,30214.0
2024-03-25 13:00:00,167.59,167.87,167.58,167.72,32927.0,163.2803,163.5531,163.2705,163.4069,32927.0
2024-03-25 13:10:00,167.69,168.07,167.61,168.02,34755.0,163.3777,163.7479,163.2998,163.6992,34755.0
2024-03-25 13:20:00,168.02,168.21,167.96,168.07,23689.0,163.6992,163.8843,163.6408,163.7479,23689.0
2024-03-25 13:30:00,168.09,168.2,168.02,168.11,27086.0,163.7674,163.8746,163.6992,163.7869,27086.0
2024-03-25 13:40:00,168.14,168.35,168.09,168.09,46847.0,163.8161,164.0207,163.7674,163.7674,46847.0
2024-03-25 13:50:00,168.07,168.2,168.0,168.2,22513.0,163.7479,163.8746,163.6797,163.8746,22513.0
2024-03-25 14:00:00,168.19,168.43,168.17,168.35,39081.0,163.8649,164.0987,163.8454,164.0207,39081.0
2024-03-25 14:10:00,168.35,168.47,168.3,168.47,39624.0,164.0207,164.1377,163.972,164.1377,39624.0
2024-03-25 14:20:00,168.45,168.48,168.26,168.48,30424.0,164.1182,164.1474,163.9331,164.1474,30424.0
2024-03-25 14:30:00,168.48,168.49,168.15,168.39,36944.0,164.1474,164.1571,163.8259,164.0597,36944.0
2024-03-25 14:40:00,168.4,168.61,168.3,168.5,39543.0,164.0695,164.2741,163.972,164.1669,39543.0
2024-03-25 14:50:00,168.5,168.67,168.34,168.42,67136.0,164.1669,164.3325,164.011,164.0889,67136.0
2024-03-25 15:00:00,168.43,168.47,168.03,168.06,19312.0,164.0987,164.1377,163.709,163.7382,19312.0
2024-03-25 15:10:00,168.04,168.13,167.86,168.06,34996.0,163.7187,163.8064,163.5433,163.7382,34996.0
2024-03-25 15:20:00,168.03,168.07,167.79,167.87,31488.0,163.709,163.7479,163.4751,163.5531,31488.0
2024-03-25 15:30:00,167.91,168.14,167.85,167.9,36309.0,163.5921,163.8161,163.5336,163.5823,36309.0
2024-03-25 15:40:00,167.91,168.18,167.9,168.05,49528.0,163.5921,163.8551,163.5823,163.7285,49528.0
2024-03-25 15:50:00,168.09,168.18,167.4,167.5,353064.0,163.7674,163.8551,163.0952,163.1926,353064.0
2024-03-26 09:30:00,168.05,168.71,167.74,168.54,194572.0,163.7285,164.3715,163.4264,164.2059,194572.0
2024-03-26 09:40:00,168.58,169.05,168.09,168.97,59734.0,164.2448,164.7027,163.7674,164.6248,59734.0
2024-03-26 09:50:00,168.99,169.19,168.52,168.95,60519.0,164.6443,164.8391,164.1864,164.6053,60519.0
2024-03-26 10:00:00,169.0,169.28,168.85,168.95,68514.0,164.654,164.9268,164.5079,164.6053,68514.0
2024-03-26 10:10:00,169.0,169.42,168.69,169.38,72316.0,164.654,165.0632,164.352,165.0243,72316.0
2024-03-26 10:20:00,169.39,169.4,168.59,168.73,72543.0,165.034,165.0437,164.2546,164.391,72543.0
2024-03-26 10:30:00,168.68,168.68,167.82,168.01,48688.0,164.3423,164.3423,163.5044,163.6895,48688.0
2024-03-26 10:40:00,168.01,168.53,168.0,168.31,58916.0,163.6895,164.1961,163.6797,163.9818,58916.0
2024-03-26 10:50:00,168.36,168.63,168.28,168.62,41683.0,164.0305,164.2935,163.9525,164.2838,41683.0
2024-03-26 11:00:00,168.65,168.72,168.46,168.52,53567.0,164.313,164.3812,164.1279,164.1864,53567.0
2024-03-26 11:10:00,168.5,168.63,168.3,168.31,21706.0,164.1669,164.2935,163.972,163.9818,21706.0
2024-03-26 11:20:00,168.28,168.47,168.05,168.06,30776.0,163.9525,164.1377,163.7285,163.7382,30776.0
2024-03-26 11:30:00,168.07,168.1,167.89,167.96,31482.0,163.7479,163.7772,163.5726,163.6408,31482.0
2024-03-26 11:40:00,167.94,167.98,167.81,167.88,20187.0,163.6213,163.6603,163.4946,163.5628,20187.0
2024-03-26 11:50:00,167.9,168.36,167.9,168.31,22293.0,163.5823,164.0305,163.5823,163.9818,22293.0
2024-03-26 12:00:00,168.35,168.43,168.02,168.12,26403.0,164.0207,164.0987,163.6992,163.7967,26403.0
2024-03-26 12:10:00,168.07,168.17,167.95,168.1,44853.0,163.7479,163.8454,163.631,163.7772,44853.0
2024-03-26 12:20:00,168.07,168.15,167.9,168.11,17657.0,163.7479,163.8259,163.5823,163.7869,17657.0
2024-03-26 12:30:00,168.1,168.14,167.89,168.03,21079.0,163.7772,163.8161,163.5726,163.709,21079.0
2024-03-26 12:40:00,168.03,168.04,167.78,167.85,21072.0,163.709,163.7187,163.4654,163.5336,21072.0
2024-03-26 12:50:00,167.88,167.89,167.75,167.88,24630.0,163.5628,163.5726,163.4362,163.5628,24630.0
2024-03-26 13:00:00,167.9,168.14,167.76,168.11,22176.0,163.5823,163.8161,163.4459,163.7869,22176.0
2024-03-26 13:10:00,168.16,168.2,167.75,167.78,43834.0,163.8356,163.8746,163.4362,163.4654,43834.0
2024-03-26 13:20:00,167.79,168.02,167.75,168.0,24246.0,163.4751,163.6992,163.4362,163.6797,24246.0
2024-03-26 13:30:00,167.99,168.11,167.89,167.95,36472.0,163.67,163.7869,163.5726,163.631,36472.0
2024-03-26 13:40:00,167.93,167.97,167.79,167.94,22291.0,163.6115,163.6505,163.4751,163.6213,22291.0
2024-03-26 13:50:00,167.93,168.06,167.88,167.88,11037.0,163.6115,163.7382,163.5628,163.5628,11037.0
2024-03-26 14:00:00,167.88,167.99,167.84,167.84,22680.0,163.5628,163.67,163.5239,163.5239,22680.0
2024-03-26 14:10:00,167.84,168.03,167.82,167.99,14701.0,163.5239,163.709,163.5044,163.67,14701.0
2024-03-26 14:20:00,167.96,168.17,167.91,168.14,16560.0,163.6408,163.8454,163.5921,163.8161,16560.0
2024-03-26 14:30:00,168.15,168.17,168.08,168.15,17297.0,163.8259,163.8454,163.7577,163.8259,17297.0
2024-03-26 14:40:00,168.1,168.15,167.98,168.0,16165.0,163.7772,163.8259,163.6603,163.6797,16165.0
2024-03-26 14:50:00,168.01,168.22,168.0,168.06,20054.0,163.6895,163.8941,163.6797,163.7382,20054.0
2024-03-26 15:00:00,168.04,168.04,167.8,167.8,32710.0,163.7187,163.7187,163.4849,163.4849,32710.0
2024-03-26 15:10:00,167.82,167.97,167.68,167.71,111973.0,163.5044,163.6505,163.368,163.3972,111973.0
2024-03-26 15:20:00,167.7,167.9,167.55,167.66,35241.0,163.3875,163.5823,163.2413,163.3485,35241.0
2024-03-26 15:30:00,167.67,167.72,167.38,167.57,53019.0,163.3582,163.4069,163.0757,163.2608,53019.0
2024-03-26 15:40:00,167.53,167.73,167.32,167.52,44024.0,163.2218,163.4167,163.0172,163.2121,44024.0
2024-03-26 15:50:00,167.5,167.65,167.0,167.03,473086.0,163.1926,163.3387,162.7055,162.7347,473086.0
2024-03-27 09:30:00,169.45,169.48,168.15,168.27,93719.0,165.0925,165.1217,163.8259,163.9428,93719.0
2024-03-27 09:40:00,168.26,168.4,167.83,168.24,46945.0,163.9331,164.0695,163.5141,163.9136,46945.0
2024-03-27 09:50:00,168.21,168.28,167.46,167.47,53077.0,163.8843,163.9525,163.1536,163.1634,53077.0
2024-03-27 10:00:00,167.51,167.58,166.97,167.39,72875.0,163.2023,163.2705,162.6762,163.0854,72875.0
2024-03-27 10:10:00,167.35,167.88,167.34,167.77,71002.0,163.0465,163.5628,163.0367,163.4557,71002.0
2024-03-27 10:20:00,167.73,168.08,167.63,167.98,25553.0,163.4167,163.7577,163.3193,163.6603,25553.0
2024-03-27 10:30:00,168.0,168.48,167.99,168.28,35690.0,163.6797,164.1474,163.67,163.9525,35690.0
2024-03-27 10:40:00,168.31,168.58,168.13,168.17,58672.0,163.9818,164.2448,163.8064,163.8454,58672.0
2024-03-27 10:50:00,168.14,168.37,168.0,168.2,33043.0,163.8161,164.0402,163.6797,163.8746,33043.0
2024-03-27 11:00:00,168.18,168.33,167.85,167.97,26663.0,163.8551,164.0013,163.5336,163.6505,26663.0
2024-03-27 11:10:00,168.0,168.06,167.7,167.89,35169.0,163.6797,163.7382,163.3875,163.5726,35169.0
2024-03-27 11:20:00,167.82,167.92,167.67,167.74,17925.0,163.5044,163.6018,163.3582,163.4264,17925.0
2024-03-27 11:30:00,167.72,167.94,167.46,167.81,23548.0,163.4069,163.6213,163.1536,163.4946,23548.0
2024-03-27 11:40:00,167.78,167.95,167.73,167.77,16547.0,163.4654,163.631,163.4167,163.4557,16547.0
2024-03-27 11:50:00,167.77,167.85,167.47,167.51,18953.0,163.4557,163.5336,163.1634,163.2023,18953.0
2024-03-27 12:00:00,167.48,167.69,167.33,167.53,26120.0,163.1731,163.3777,163.027,163.2218,26120.0
2024-03-27 12:10:00,167.52,167.63,167.34,167.47,39952.0,163.2121,163.3193,163.0367,163.1634,39952.0
2024-03-27 12:20:00,167.46,167.97,167.42,167.97,22278.0,163.1536,163.6505,163.1147,163.6505,22278.0
2024-03-27 12:30:00,167.98,168.11,167.77,168.03,27696.0,163.6603,163.7869,163.4557,163.709,27696.0
2024-03-27 12:40:00,168.03,168.32,167.97,168.23,46392.0,163.709,163.9915,163.6505,163.9038,46392.0
2024-03-27 12:50:00,168.19,168.28,168.06,168.2,16168.0,163.8649,163.9525,163.7382,163.8746,16168.0
2024-03-27 13:00:00,168.25,168.27,167.83,167.94,14932.0,163.9233,163.9428,163.5141,163.6213,14932.0
2024-03-27 13:10:00,167.89,168.11,167.78,168.06,18224.0,163.5726,163.7869,163.4654,163.7382,18224.0
2024-03-27 13:20:00,168.05,168.14,167.98,168.0,21597.0,163.7285,163.8161,163.6603,163.6797,21597.0
2024-03-27 13:30:00,168.04,168.28,168.03,168.17,21817.0,163.7187,163.9525,163.709,163.8454,21817.0
2024-03-27 13:40:00,168.19,168.56,168.19,168.49,22954.0,163.8649,164.2253,163.8649,164.1571,22954.0
2024-03-27 13:50:00,168.48,168.49,168.28,168.39,18714.0,164.1474,164.1571,163.9525,164.0597,18714.0
2024-03-27 14:00:00,168.4,168.43,168.25,168.4,15940.0,164.0695,164.0987,163.9233,164.0695,15940.0
2024-03-27 14:10:00,168.37,168.65,168.25,168.55,21758.0,164.0402,164.313,163.9233,164.2156,21758.0
2024-03-27 14:20:00,168.56,168.81,168.56,168.78,22563.0,164.2253,164.4689,164.2253,164.4397,22563.0
2024-03-27 14:30:00,168.81,168.83,168.48,168.48,23734.0,164.4689,164.4884,164.1474,164.1474,23734.0
2024-03-27 14:40:00,168.46,168.59,168.32,168.37,21300.0,164.1279,164.2546,163.9915,164.0402,21300.0
2024-03-27 14:50:00,168.37,168.37,168.02,168.11,62547.0,164.0402,164.0402,163.6992,163.7869,62547.0
2024-03-27 15:00:00,168.11,168.14,167.83,167.84,56920.0,163.7869,163.8161,163.5141,163.5239,56920.0
2024-03-27 15:10:00,167.84,167.86,167.58,167.62,41143.0,163.5239,163.5433,163.2705,163.3095,41143.0
2024-03-27 15:20:00,167.61,168.03,167.59,167.92,67200.0,163.2998,163.709,163.2803,163.6018,67200.0
2024-03-27 15:30:00,167.92,168.26,167.76,168.24,71322.0,163.6018,163.9331,163.4459,163.9136,71322.0
2024-03-27 15:40:00,168.25,168.71,168.12,168.5,79345.0,163.9233,164.3715,163.7967,164.1669,79345.0
2024-03-27 15:50:00,168.58,169.2,168.49,169.13,372207.0,164.2448,164.8489,164.1571,164.7807,372207.0
2024-03-28 09:30:00,169.1,169.89,169.0,169.7,153133.0,164.7515,165.5211,164.654,165.336,153133.0
2024-03-28 09:40:00,169.64,169.79,169.17,169.22,61818.0,165.2776,165.4237,164.8197,164.8684,61818.0
2024-03-28 09:50:00,169.27,169.44,168.85,169.04,46720.0,164.9171,165.0827,164.5079,164.693,46720.0
2024-03-28 10:00:00,169.05,169.53,168.72,168.78,66523.0,164.7027,165.1704,164.3812,164.4397,66523.0
2024-03-28 10:10:00,168.81,168.83,168.36,168.36,51524.0,164.4689,164.4884,164.0305,164.0305,51524.0
2024-03-28 10:20:00,168.34,168.4,167.98,168.33,60267.0,164.011,164.0695,163.6603,164.0013,60267.0
2024-03-28 10:30:00,168.31,168.84,168.27,168.72,89416.0,163.9818,164.4981,163.9428,164.3812,89416.0
2024-03-28 10:40:00,168.75,168.8,168.25,168.56,38998.0,164.4105,164.4592,163.9233,164.2253,38998.0
2024-03-28 10:50:00,168.53,168.67,168.46,168.49,33398.0,164.1961,164.3325,164.1279,164.1571,33398.0
2024-03-28 11:00:00,168.49,168.73,168.37,168.58,31553.0,164.1571,164.391,164.0402,164.2448,31553.0
2024-03-28 11:10:00,168.57,168.78,168.52,168.78,51968.0,164.2351,164.4397,164.1864,164.4397,51968.0
2024-03-28 11:20:00,168.78,169.02,168.75,168.98,39407.0,164.4397,164.6735,164.4105,164.6345,39407.0
2024-03-28 11:30:00,169.0,169.14,168.91,168.94,21906.0,164.654,164.7904,164.5663,164.5956,21906.0
2024-03-28 11:40:00,168.96,169.08,168.85,168.93,48164.0,164.6151,164.732,164.5079,164.5858,48164.0
2024-03-28 11:50:00,168.95,169.07,168.91,168.95,24592.0,164.6053,164.7222,164.5663,164.6053,24592.0
2024-03-28 12:00:00,168.93,168.94,168.49,168.69,18572.0,164.5858,164.5956,164.1571,164.352,18572.0
2024-03-28 12:10:00,168.69,168.86,168.59,168.64,17451.0,164.352,164.5176,164.2546,164.3033,17451.0
2024-03-28 12:20:00,168.67,168.83,168.5,168.8,22745.0,164.3325,164.4884,164.1669,164.4592,22745.0
2024-03-28 12:30:00,168.84,168.84,168.57,168.6,17212.0,164.4981,164.4981,164.2351,164.2643,17212.0
2024-03-28 12:40:00,168.58,168.8,168.57,168.7,20583.0,164.2448,164.4592,164.2351,164.3617,20583.0
2024-03-28 12:50:00,168.69,168.9,168.66,168.81,15404.0,164.352,164.5566,164.3228,164.4689,15404.0
2024-03-28 13:00:00,168.8,168.85,168.61,168.76,18778.0,164.4592,164.5079,164.2741,164.4202,18778.0
2024-03-28 13:10:00,168.75,168.77,168.48,168.65,16718.0,164.4105,164.4299,164.1474,164.313,16718.0
2024-03-28 13:20:00,168.64,168.7,168.44,168.54,22561.0,164.3033,164.3617,164.1084,164.2059,22561.0
2024-03-28 13:30:00,168.51,168.8,168.51,168.72,23571.0,164.1766,164.4592,164.1766,164.3812,23571.0
2024-03-28 13:40:00,168.76,168.84,168.66,168.78,16771.0,164.4202,164.4981,164.3228,164.4397,16771.0
2024-03-28 13:50:00,168.78,168.84,168.64,168.75,20676.0,164.4397,164.4981,164.3033,164.4105,20676.0
2024-03-28 14:00:00,168.74,168.81,168.51,168.74,22417.0,164.4007,164.4689,164.1766,164.4007,22417.0
2024-03-28 14:10:00,168.74,168.92,168.72,168.87,24238.0,164.4007,164.5761,164.3812,164.5274,24238.0
2024-03-28 14:20:00,168.87,169.09,168.85,168.96,27708.0,164.5274,164.7417,164.5079,164.6151,27708.0
2024-03-28 14:30:00,169.0,169.02,168.86,168.93,23112.0,164.654,164.6735,164.5176,164.5858,23112.0
2024-03-28 14:40:00,168.93,168.93,168.69,168.82,42685.0,164.5858,164.5858,164.352,164.4787,42685.0
2024-03-28 14:50:00,168.85,169.27,168.78,169.26,33592.0,164.5079,164.9171,164.4397,164.9073,33592.0
2024-03-28 15:00:00,169.29,169.29,168.87,169.06,43667.0,164.9366,164.9366,164.5274,164.7125,43667.0
2024-03-28 15:10:00,169.1,169.28,168.99,169.26,28279.0,164.7515,164.9268,164.6443,164.9073,28279.0
2024-03-28 15:20:00,169.24,169.43,169.17,169.41,33342.0,164.8879,165.073,164.8197,165.0535,33342.0
2024-03-28 15:30:00,169.39,169.5,168.96,169.07,40386.0,165.034,165.1412,164.6151,164.7222,40386.0
2024-03-28 15:40:00,169.08,169.25,168.92,168.98,50134.0,164.732,164.8976,164.5761,164.6345,50134.0
2024-03-28 15:50:00,169.11,169.5,169.0,169.29,355799.0,164.7612,165.1412,164.654,164.9366,355799.0
2024-04-01 09:30:00,168.27,171.85,168.21,171.79,372622.0,163.9428,167.4307,163.8843,167.3723,372622.0
2024-04-01 09:40:00,171.8,172.4,171.47,172.32,161986.0,167.382,167.9666,167.0605,167.8887,161986.0
2024-04-01 09:50:00,172.35,172.8,171.76,172.43,161491.0,167.9179,168.3563,167.3431,167.9958,161491.0
2024-04-01 10:00:00,172.41,172.67,171.84,172.47,118475.0,167.9763,168.2297,167.421,168.0348,118475.0
2024-04-01 10:10:00,172.41,172.74,171.88,171.88,64733.0,167.9763,168.2978,167.46,167.46,64733.0
2024-04-01 10:20:00,171.87,172.39,171.68,171.75,40705.0,167.4502,167.9569,167.2651,167.3333,40705.0
2024-04-01 10:30:00,171.71,171.98,170.99,171.09,90815.0,167.2943,167.5574,166.5929,166.6903,90815.0
2024-04-01 10:40:00,171.13,171.43,171.08,171.16,41839.0,166.7293,167.0215,166.6805,166.7585,41839.0
2024-04-01 10:50:00,171.16,171.39,170.69,171.3,34285.0,166.7585,166.9826,166.3006,166.8949,34285.0
2024-04-01 11:00:00,171.34,171.35,170.94,171.3,65267.0,166.9339,166.9436,166.5441,166.8949,65267.0
2024-04-01 11:10:00,171.28,171.29,170.81,170.85,32863.0,166.8754,166.8851,166.4175,166.4565,32863.0
2024-04-01 11:20:00,170.81,171.42,170.6,171.42,79327.0,166.4175,167.0118,166.2129,167.0118,79327.0
2024-04-01 11:30:00,171.39,171.56,171.31,171.35,37463.0,166.9826,167.1482,166.9046,166.9436,37463.0
2024-04-01 11:40:00,171.36,171.84,171.31,171.84,44263.0,166.9533,167.421,166.9046,167.421,44263.0
2024-04-01 11:50:00,171.81,171.84,171.32,171.44,85126.0,167.3918,167.421,166.9144,167.0313,85126.0
2024-04-01 12:00:00,171.43,171.98,171.24,171.94,48528.0,167.0215,167.5574,166.8364,167.5184,48528.0
2024-04-01 12:10:00,171.94,172.5,171.91,172.45,100931.0,167.5184,168.064,167.4892,168.0153,100931.0
2024-04-01 12:20:00,172.47,172.68,172.46,172.68,63854.0,168.0348,168.2394,168.0251,168.2394,63854.0
2024-04-01 12:30:00,172.67,172.69,172.36,172.47,50934.0,168.2297,168.2491,167.9276,168.0348,50934.0
2024-04-01 12:40:00,172.49,172.56,172.28,172.35,29722.0,168.0543,168.1225,167.8497,167.9179,29722.0
2024-04-01 12:50:00,172.37,172.4,172.05,172.09,53569.0,167.9374,167.9666,167.6256,167.6646,53569.0
2024-04-01 13:00:00,172.09,172.09,171.78,171.96,28288.0,167.6646,167.6646,167.3625,167.5379,28288.0
2024-04-01 13:10:00,171.95,172.06,171.81,171.84,52378.0,167.5282,167.6353,167.3918,167.421,52378.0
2024-04-01 13:20:00,171.86,171.86,171.41,171.7,40278.0,167.4405,167.4405,167.0021,167.2846,40278.0
2024-04-01 13:30:00,171.72,171.89,171.55,171.62,41062.0,167.3041,167.4697,167.1385,167.2067,41062.0
2024-04-01 13:40:00,171.64,172.0,171.61,171.73,89631.0,167.2261,167.5769,167.1969,167.3138,89631.0
2024-04-01 13:50:00,171.7,171.75,171.51,171.63,25695.0,167.2846,167.3333,167.0995,167.2164,25695.0
2024-04-01 14:00:00,171.59,171.63,171.41,171.55,32011.0,167.1774,167.2164,167.0021,167.1385,32011.0
2024-04-01 14:10:00,171.53,171.54,171.26,171.36,30935.0,167.119,167.1287,166.8559,166.9533,30935.0
2024-04-01 14:20:00,171.36,171.53,171.33,171.33,57162.0,166.9533,167.119,166.9241,166.9241,57162.0
2024-04-01 14:30:00,171.33,171.56,171.33,171.51,31535.0,166.9241,167.1482,166.9241,167.0995,31535.0
2024-04-01 14:40:00,171.51,171.54,171.16,171.41,47794.0,167.0995,167.1287,166.7585,167.0021,47794.0
2024-04-01 14:50:00,171.42,171.52,171.26,171.34,54226.0,167.0118,167.1092,166.8559,166.9339,54226.0
2024-04-01 15:00:00,171.32,171.6,171.16,171.59,51983.0,166.9144,167.1872,166.7585,167.1774,51983.0
2024-04-01 15:10:00,171.59,171.74,171.5,171.66,79601.0,167.1774,167.3236,167.0897,167.2456,79601.0
2024-04-01 15:20:00,171.66,171.77,171.53,171.56,55241.0,167.2456,167.3528,167.119,167.1482,55241.0
2024-04-01 15:30:00,171.58,171.92,171.42,171.42,134134.0,167.1677,167.4989,167.0118,167.0118,134134.0
2024-04-01 15:40:00,171.39,171.7,171.37,171.49,65707.0,166.9826,167.2846,166.9631,167.08,65707.0
2024-04-01 15:50:00,171.51,172.1,171.34,171.71,539842.0,167.0995,167.6743,166.9339,167.2943,539842.0
2024-04-02 09:30:00,170.46,171.13,169.87,170.83,279759.0,166.0765,166.7293,165.5017,166.437,279759.0
2024-04-02 09:40:00,170.86,171.06,170.36,170.56,168926.0,166.4662,166.6611,165.9791,166.1739,168926.0
2024-04-02 09:50:00,170.53,170.72,170.15,170.23,233734.0,166.1447,166.3298,165.7745,165.8524,233734.0
2024-04-02 10:00:00,170.23,170.75,170.07,170.72,92789.0,165.8524,166.359,165.6965,166.3298,92789.0
2024-04-02 10:10:00,170.73,170.73,169.99,170.15,67546.0,166.3395,166.3395,165.6186,165.7745,67546.0
2024-04-02 10:20:00,170.1,170.73,170.1,170.71,122656.0,165.7257,166.3395,165.7257,166.3201,122656.0
2024-04-02 10:30:00,170.69,170.99,170.59,170.66,50500.0,166.3006,166.5929,166.2031,166.2713,50500.0
2024-04-02 10:40:00,170.67,170.91,170.55,170.65,45341.0,166.2811,166.5149,166.1642,166.2616,45341.0
2024-04-02 10:50:00,170.68,170.71,170.3,170.42,46084.0,166.2908,166.3201,165.9206,166.0375,46084.0
2024-04-02 11:00:00,170.39,170.54,170.15,170.53,83424.0,166.0083,166.1544,165.7745,166.1447,83424.0
2024-04-02 11:10:00,170.57,170.94,170.57,170.9,68755.0,166.1837,166.5441,166.1837,166.5052,68755.0
2024-04-02 11:20:00,170.88,170.88,170.56,170.62,28066.0,166.4857,166.4857,166.1739,166.2324,28066.0
2024-04-02 11:30:00,170.62,170.63,170.1,170.12,77254.0,166.2324,166.2421,165.7257,165.7452,77254.0
2024-04-02 11:40:00,170.08,170.08,169.78,169.85,50063.0,165.7063,165.7063,165.414,165.4822,50063.0
2024-04-02 11:50:00,169.86,169.93,169.64,169.79,83701.0,165.4919,165.5601,165.2776,165.4237,83701.0
2024-04-02 12:00:00,169.82,169.94,169.71,169.84,28425.0,165.4529,165.5699,165.3458,165.4724,28425.0
2024-04-02 12:10:00,169.85,169.92,169.7,169.77,27427.0,165.4822,165.5504,165.336,165.4042,27427.0
2024-04-02 12:20:00,169.78,169.95,169.68,169.8,29668.0,165.414,165.5796,165.3165,165.4335,29668.0
2024-04-02 12:30:00,169.78,169.8,169.31,169.34,45915.0,165.414,165.4335,164.9561,164.9853,45915.0
2024-04-02 12:40:00,169.36,169.74,169.36,169.7,29600.0,165.0048,165.375,165.0048,165.336,29600.0
2024-04-02 12:50:00,169.67,169.88,169.51,169.86,20631.0,165.3068,165.5114,165.1509,165.4919,20631.0
2024-04-02 13:00:00,169.87,169.9,169.53,169.66,35238.0,165.5017,165.5309,165.1704,165.2971,35238.0
2024-04-02 13:10:00,169.67,169.72,169.31,169.31,27648.0,165.3068,165.3555,164.9561,164.9561,27648.0
2024-04-02 13:20:00,169.33,169.68,169.28,169.61,35005.0,164.9755,165.3165,164.9268,165.2483,35005.0
2024-04-02 13:30:00,169.63,169.84,169.56,169.8,19638.0,165.2678,165.4724,165.1996,165.4335,19638.0
2024-04-02 13:40:00,169.79,169.88,169.74,169.85,31982.0,165.4237,165.5114,165.375,165.4822,31982.0
2024-04-02 13:50:00,169.86,169.96,169.59,169.67,37221.0,165.4919,165.5893,165.2289,165.3068,37221.0
2024-04-02 14:00:00,169.67,170.07,169.66,170.05,41630.0,165.3068,165.6965,165.2971,165.677,41630.0
2024-04-02 14:10:00,170.06,170.14,169.9,170.03,51131.0,165.6868,165.7647,165.5309,165.6575,51131.0
2024-04-02 14:20:00,170.08,170.25,170.07,170.17,25792.0,165.7063,165.8719,165.6965,165.7939,25792.0
2024-04-02 14:30:00,170.17,170.32,170.12,170.32,67463.0,165.7939,165.9401,165.7452,165.9401,67463.0
2024-04-02 14:40:00,170.32,170.52,170.14,170.27,78330.0,165.9401,166.1349,165.7647,165.8914,78330.0
2024-04-02 14:50:00,170.28,170.48,170.27,170.46,44042.0,165.9011,166.096,165.8914,166.0765,44042.0
2024-04-02 15:00:00,170.45,170.91,170.45,170.77,52075.0,166.0667,166.5149,166.0667,166.3785,52075.0
2024-04-02 15:10:00,170.79,170.79,170.32,170.34,43831.0,166.398,166.398,165.9401,165.9596,43831.0
2024-04-02 15:20:00,170.34,170.49,170.24,170.44,42100.0,165.9596,166.1057,165.8621,166.057,42100.0
2024-04-02 15:30:00,170.45,170.81,170.28,170.79,54867.0,166.0667,166.4175,165.9011,166.398,54867.0
2024-04-02 15:40:00,170.78,171.13,170.59,171.12,78693.0,166.3883,166.7293,166.2031,166.7195,78693.0
2024-04-02 15:50:00,171.12,171.4,170.92,170.98,398170.0,166.7195,166.9923,166.5247,166.5831,398170.0
2024-04-03 09:30:00,169.78,170.51,169.33,170.11,304618.0,165.414,166.1252,164.9755,165.7355,304618.0
2024-04-03 09:40:00,170.1,170.77,170.07,170.19,50930.0,165.7257,166.3785,165.6965,165.8134,50930.0
2024-04-03 09:50:00,170.21,170.62,170.14,170.48,91787.0,165.8329,166.2324,165.7647,166.096,91787.0
2024-04-03 10:00:00,170.52,171.66,170.5,171.26,145724.0,166.1349,167.2456,166.1155,166.8559,145724.0
2024-04-03 10:10:00,171.22,172.4,171.22,172.2,47774.0,166.8169,167.9666,166.8169,167.7717,47774.0
2024-04-03 10:20:00,172.2,172.96,172.12,172.89,79469.0,167.7717,168.5122,167.6938,168.444,79469.0
2024-04-03 10:30:00,172.85,173.17,172.78,172.92,83940.0,168.405,168.7168,168.3368,168.4732,83940.0
2024-04-03 10:40:00,172.92,173.11,172.8,172.91,68312.0,168.4732,168.6583,168.3563,168.4635,68312.0
2024-04-03 10:50:00,172.94,173.32,172.92,173.22,72293.0,168.4927,168.8629,168.4732,168.7655,72293.0
2024-04-03 11:00:00,173.29,173.34,173.06,173.08,64560.0,168.8337,168.8824,168.6096,168.6291,64560.0
2024-04-03 11:10:00,173.07,173.47,173.03,173.38,58986.0,168.6194,169.0091,168.5804,168.9214,58986.0
2024-04-03 11:20:00,173.4,173.91,173.4,173.68,89424.0,168.9409,169.4378,168.9409,169.2137,89424.0
2024-04-03 11:30:00,173.67,173.92,173.27,173.51,62997.0,169.2039,169.4475,168.8142,169.048,62997.0
2024-04-03 11:40:00,173.5,173.85,173.5,173.75,51665.0,169.0383,169.3793,169.0383,169.2819,51665.0
2024-04-03 11:50:00,173.74,173.78,173.22,173.41,38407.0,169.2721,169.3111,168.7655,168.9506,38407.0
2024-04-03 12:00:00,173.42,173.42,172.7,173.02,50412.0,168.9604,168.9604,168.2589,168.5706,50412.0
2024-04-03 12:10:00,172.98,173.19,172.55,173.12,64799.0,168.5317,168.7363,168.1127,168.6681,64799.0
2024-04-03 12:20:00,173.08,173.28,172.97,173.03,42882.0,168.6291,168.824,168.5219,168.5804,42882.0
2024-04-03 12:30:00,173.04,173.24,172.46,172.5,47149.0,168.5901,168.785,168.0251,168.064,47149.0
2024-04-03 12:40:00,172.54,173.23,172.54,173.11,66241.0,168.103,168.7752,168.103,168.6583,66241.0
2024-04-03 12:50:00,173.11,173.57,173.09,173.46,68991.0,168.6583,169.1065,168.6388,168.9993,68991.0
2024-04-03 13:00:00,173.48,173.66,173.41,173.59,17461.0,169.0188,169.1942,168.9506,169.126,17461.0
2024-04-03 13:10:00,173.65,173.77,173.64,173.75,20281.0,169.1844,169.3014,169.1747,169.2819,20281.0
2024-04-03 13:20:00,173.74,173.78,173.66,173.73,23733.0,169.2721,169.3111,169.1942,169.2624,23733.0
2024-04-03 13:30:00,173.73,173.81,173.61,173.64,30230.0,169.2624,169.3403,169.1455,169.1747,30230.0
2024-04-03 13:40:00,173.63,173.93,173.63,173.89,24473.0,169.165,169.4572,169.165,169.4183,24473.0
2024-04-03 13:50:00,173.9,173.93,173.46,173.49,26591.0,169.428,169.4572,168.9993,169.0286,26591.0
2024-04-03 14:00:00,173.5,173.59,173.42,173.48,30223.0,169.0383,169.126,168.9604,169.0188,30223.0
2024-04-03 14:10:00,173.49,173.58,173.06,173.2,42312.0,169.0286,169.1162,168.6096,168.746,42312.0
2024-04-03 14:20:00,173.22,173.48,173.22,173.3,10982.0,168.7655,169.0188,168.7655,168.8434,10982.0
2024-04-03 14:30:00,173.31,173.59,173.1,173.54,26886.0,168.8532,169.126,168.6486,169.0773,26886.0
2024-04-03 14:40:00,173.56,173.67,173.3,173.3,38801.0,169.0968,169.2039,168.8434,168.8434,38801.0
2024-04-03 14:50:00,173.3,173.4,173.1,173.31,27918.0,168.8434,168.9409,168.6486,168.8532,27918.0
2024-04-03 15:00:00,173.32,173.42,173.15,173.41,27848.0,168.8629,168.9604,168.6973,168.9506,27848.0
2024-04-03 15:10:00,173.42,173.56,172.56,173.2,94014.0,168.9604,169.0968,168.1225,168.746,94014.0
2024-04-03 15:20:00,173.19,173.35,173.09,173.27,63708.0,168.7363,168.8922,168.6388,168.8142,63708.0
2024-04-03 15:30:00,173.27,173.63,173.04,173.52,118728.0,168.8142,169.165,168.5901,169.0578,118728.0
2024-04-03 15:40:00,173.53,173.86,173.43,173.82,74662.0,169.0675,169.389,168.9701,169.3501,74662.0
2024-04-03 15:50:00,173.79,173.96,173.4,173.93,455179.0,169.3208,169.4865,168.9409,169.4572,455179.0
2024-04-04 09:30:00,175.36,175.87,174.7,175.11,349172.0,170.8505,171.3474,170.2074,170.6069,349172.0
2024-04-04 09:40:00,175.04,175.95,174.85,175.39,146198.0,170.5387,171.4253,170.3536,170.8797,146198.0
2024-04-04 09:50:00,175.39,175.49,174.79,175.05,68979.0,170.8797,170.9771,170.2951,170.5484,68979.0
2024-04-04 10:00:00,175.04,175.52,174.75,175.4,105527.0,170.5387,171.0064,170.2562,170.8894,105527.0
2024-04-04 10:10:00,175.43,175.53,175.07,175.37,124956.0,170.9187,171.0161,170.5679,170.8602,124956.0
2024-04-04 10:20:00,175.37,175.54,174.96,175.53,54483.0,170.8602,171.0258,170.4608,171.0161,54483.0
2024-04-04 10:30:00,175.5,175.53,174.92,175.2,49682.0,170.9869,171.0161,170.4218,170.6946,49682.0
2024-04-04 10:40:00,175.2,175.37,175.0,175.12,62556.0,170.6946,170.8602,170.4997,170.6166,62556.0
2024-04-04 10:50:00,175.11,175.11,174.7,174.92,52566.0,170.6069,170.6069,170.2074,170.4218,52566.0
2024-04-04 11:00:00,174.92,174.94,174.57,174.63,81801.0,170.4218,170.4413,170.0808,170.1392,81801.0
2024-04-04 11:10:00,174.65,174.68,173.99,174.19,68505.0,170.1587,170.188,169.5157,169.7106,68505.0
2024-04-04 11:20:00,174.21,174.56,174.18,174.47,55104.0,169.73,170.071,169.7008,169.9834,55104.0
2024-04-04 11:30:00,174.47,174.99,174.38,174.9,58453.0,169.9834,170.49,169.8957,170.4023,58453.0
2024-04-04 11:40:00,174.93,175.29,174.89,175.18,82160.0,170.4315,170.7823,170.3926,170.6751,82160.0
2024-04-04 11:50:00,175.19,175.48,175.16,175.27,91066.0,170.6848,170.9674,170.6556,170.7628,91066.0
2024-04-04 12:00:00,175.29,175.54,175.19,175.51,100901.0,170.7823,171.0258,170.6848,170.9966,100901.0
2024-04-04 12:10:00,175.5,175.54,175.1,175.38,54694.0,170.9869,171.0258,170.5972,170.87,54694.0
2024-04-04 12:20:00,175.4,175.54,175.19,175.28,72833.0,170.8894,171.0258,170.6848,170.7725,72833.0
2024-04-04 12:30:00,175.28,175.39,175.17,175.36,42183.0,170.7725,170.8797,170.6654,170.8505,42183.0
2024-04-04 12:40:00,175.36,175.41,175.26,175.36,25874.0,170.8505,170.8992,170.753,170.8505,25874.0
2024-04-04 12:50:00,175.36,175.5,175.3,175.5,49256.0,170.8505,170.9869,170.792,170.9869,49256.0
2024-04-04 13:00:00,175.48,175.48,175.28,175.45,48537.0,170.9674,170.9674,170.7725,170.9382,48537.0
2024-04-04 13:10:00,175.45,175.62,175.41,175.46,59545.0,170.9382,171.1038,170.8992,170.9479,59545.0
2024-04-04 13:20:00,175.49,175.55,175.37,175.37,32239.0,170.9771,171.0356,170.8602,170.8602,32239.0
2024-04-04 13:30:00,175.38,175.39,175.16,175.26,34437.0,170.87,170.8797,170.6556,170.753,34437.0
2024-04-04 13:40:00,175.28,175.29,175.06,175.24,29991.0,170.7725,170.7823,170.5582,170.7336,29991.0
2024-04-04 13:50:00,175.23,175.37,174.99,175.11,38369.0,170.7238,170.8602,170.49,170.6069,38369.0
2024-04-04 14:00:00,175.1,175.11,174.36,174.39,39756.0,170.5972,170.6069,169.8762,169.9054,39756.0
2024-04-04 14:10:00,174.37,174.37,173.43,173.6,87870.0,169.8859,169.8859,168.9701,169.1357,87870.0
2024-04-04 14:20:00,173.57,173.88,172.78,172.87,72504.0,169.1065,169.4085,168.3368,168.4245,72504.0
2024-04-04 14:30:00,172.78,172.93,172.08,172.72,80614.0,168.3368,168.483,167.6548,168.2784,80614.0
2024-04-04 14:40:00,172.69,172.69,171.68,172.12,83503.0,168.2491,168.2491,167.2651,167.6938,83503.0
2024-04-04 14:50:00,172.11,172.22,171.22,171.47,187399.0,167.6841,167.7912,166.8169,167.0605,187399.0
2024-04-04 15:00:00,171.45,171.45,170.35,170.69,151042.0,167.041,167.041,165.9693,166.3006,151042.0
2024-04-04 15:10:00,170.63,170.73,170.2,170.22,86798.0,166.2421,166.3395,165.8232,165.8427,86798.0
2024-04-04 15:20:00,170.21,170.66,169.41,169.46,122365.0,165.8329,166.2713,165.0535,165.1022,122365.0
2024-04-04 15:30:00,169.43,170.16,169.43,169.8,115026.0,165.073,165.7842,165.073,165.4335,115026.0
2024-04-04 15:40:00,169.78,170.15,169.6,170.11,120083.0,165.414,165.7745,165.2386,165.7355,120083.0
2024-04-04 15:50:00,170.16,170.81,169.67,169.68,652492.0,165.7842,166.4175,165.3068,165.3165,652492.0
2024-04-05 09:30:00,170.18,171.82,169.71,170.45,164140.0,165.8037,167.4015,165.3458,166.0667,164140.0
2024-04-05 09:40:00,170.3,171.38,170.07,171.17,233962.0,165.9206,166.9728,165.6965,166.7682,233962.0
2024-04-05 09:50:00,171.11,171.19,170.31,170.35,67277.0,166.7098,166.7877,165.9303,165.9693,67277.0
2024-04-05 10:00:00,170.42,171.03,170.31,170.93,95397.0,166.0375,166.6318,165.9303,166.5344,95397.0
2024-04-05 10:10:00,170.98,171.38,170.68,170.72,64415.0,166.5831,166.9728,166.2908,166.3298,64415.0
2024-04-05 10:20:00,170.68,170.88,169.91,170.06,59468.0,166.2908,166.4857,165.5406,165.6868,59468.0
2024-04-05 10:30:00,170.08,170.52,169.97,170.16,54929.0,165.7063,166.1349,165.5991,165.7842,54929.0
2024-04-05 10:40:00,170.16,170.46,170.05,170.46,47714.0,165.7842,166.0765,165.677,166.0765,47714.0
2024-04-05 10:50:00,170.43,171.17,170.4,171.09,68672.0,166.0473,166.7682,166.018,166.6903,68672.0
2024-04-05 11:00:00,171.1,171.36,170.69,171.08,51642.0,166.7,166.9533,166.3006,166.6805,51642.0
2024-04-05 11:10:00,171.07,171.27,170.36,170.73,41827.0,166.6708,166.8657,165.9791,166.3395,41827.0
2024-04-05 11:20:00,170.7,171.0,170.55,170.97,36399.0,166.3103,166.6026,166.1642,166.5734,36399.0
2024-04-05 11:30:00,170.96,171.14,170.76,171.02,55946.0,166.5636,166.739,166.3688,166.6221,55946.0
2024-04-05 11:40:00,171.03,171.43,170.89,170.96,54744.0,166.6318,167.0215,166.4954,166.5636,54744.0
2024-04-05 11:50:00,170.99,171.7,170.97,171.45,41757.0,166.5929,167.2846,166.5734,167.041,41757.0
2024-04-05 12:00:00,171.48,171.64,171.14,171.53,70393.0,167.0703,167.2261,166.739,167.119,70393.0
2024-04-05 12:10:00,171.51,171.56,171.26,171.29,32806.0,167.0995,167.1482,166.8559,166.8851,32806.0
2024-04-05 12:20:00,171.3,171.36,170.94,171.02,56078.0,166.8949,166.9533,166.5441,166.6221,56078.0
2024-04-05 12:30:00,171.03,171.34,170.79,171.34,52913.0,166.6318,166.9339,166.398,166.9339,52913.0
2024-04-05 12:40:00,171.35,171.39,171.06,171.33,25198.0,166.9436,166.9826,166.6611,166.9241,25198.0
2024-04-05 12:50:00,171.39,171.9,171.38,171.8,33110.0,166.9826,167.4795,166.9728,167.382,33110.0
2024-04-05 13:00:00,171.81,171.88,171.17,171.26,27792.0,167.3918,167.46,166.7682,166.8559,27792.0
2024-04-05 13:10:00,171.24,171.42,171.08,171.37,19775.0,166.8364,167.0118,166.6805,166.9631,19775.0
2024-04-05 13:20:00,171.38,171.96,171.36,171.95,96424.0,166.9728,167.5379,166.9533,167.5282,96424.0
2024-04-05 13:30:00,171.93,172.24,171.92,172.03,43230.0,167.5087,167.8107,167.4989,167.6061,43230.0
2024-04-05 13:40:00,172.06,172.15,171.78,172.0,33822.0,167.6353,167.723,167.3625,167.5769,33822.0
2024-04-05 13:50:00,172.0,172.12,171.56,171.63,50611.0,167.5769,167.6938,167.1482,167.2164,50611.0
2024-04-05 14:00:00,171.59,171.85,170.99,171.85,39128.0,167.1774,167.4307,166.5929,167.4307,39128.0
2024-04-05 14:10:00,171.83,172.05,171.75,171.89,29293.0,167.4113,167.6256,167.3333,167.4697,29293.0
2024-04-05 14:20:00,171.94,172.14,171.25,171.25,28642.0,167.5184,167.7133,166.8462,166.8462,28642.0
2024-04-05 14:30:00,171.25,171.76,171.24,171.58,20797.0,166.8462,167.3431,166.8364,167.1677,20797.0
2024-04-05 14:40:00,171.62,171.62,170.78,170.82,31998.0,167.2067,167.2067,166.3883,166.4272,31998.0
2024-04-05 14:50:00,170.84,171.03,170.54,170.75,35445.0,166.4467,166.6318,166.1544,166.359,35445.0
2024-04-05 15:00:00,170.77,171.02,170.53,170.83,38621.0,166.3785,166.6221,166.1447,166.437,38621.0
2024-04-05 15:10:00,170.83,171.06,170.74,171.03,54822.0,166.437,166.6611,166.3493,166.6318,54822.0
2024-04-05 15:20:00,171.03,171.07,170.86,171.06,60672.0,166.6318,166.6708,166.4662,166.6611,60672.0
2024-04-05 15:30:00,171.05,171.44,170.87,171.08,65728.0,166.6513,167.0313,166.4759,166.6805,65728.0
2024-04-05 15:40:00,171.13,171.35,170.94,171.11,68110.0,166.7293,166.9436,166.5441,166.7098,68110.0
2024-04-05 15:50:00,171.17,171.66,171.09,171.53,459814.0,166.7682,167.2456,166.6903,167.119,459814.0
2024-04-08 09:30:00,172.93,173.94,172.8,172.8,216976.0,168.483,169.467,168.3563,168.3563,216976.0
2024-04-08 09:40:00,172.84,173.58,172.82,173.16,93480.0,168.3953,169.1162,168.3758,168.707,93480.0
2024-04-08 09:50:00,173.19,173.37,172.97,173.25,99677.0,168.7363,168.9116,168.5219,168.7947,99677.0
2024-04-08 10:00:00,173.26,173.51,172.66,172.82,121500.0,168.8045,169.048,168.2199,168.3758,121500.0
2024-04-08 10:10:00,172.84,173.04,172.39,172.47,76630.0,168.3953,168.5901,167.9569,168.0348,76630.0
2024-04-08 10:20:00,172.49,173.57,172.35,173.56,79620.0,168.0543,169.1065,167.9179,169.0968,79620.0
2024-04-08 10:30:00,173.55,174.39,173.55,173.95,80727.0,169.087,169.9054,169.087,169.4767,80727.0
2024-04-08 10:40:00,173.97,174.23,173.69,174.22,54141.0,169.4962,169.7495,169.2234,169.7398,54141.0
2024-04-08 10:50:00,174.23,174.37,173.65,173.7,82568.0,169.7495,169.8859,169.1844,169.2332,82568.0
2024-04-08 11:00:00,173.7,173.82,173.34,173.35,96274.0,169.2332,169.3501,168.8824,168.8922,96274.0
2024-04-08 11:10:00,173.38,173.63,173.27,173.31,46709.0,168.9214,169.165,168.8142,168.8532,46709.0
2024-04-08 11:20:00,173.28,173.53,173.04,173.26,73292.0,168.824,169.0675,168.5901,168.8045,73292.0
2024-04-08 11:30:00,173.24,173.24,172.63,172.97,45638.0,168.785,168.785,168.1907,168.5219,45638.0
2024-04-08 11:40:00,172.99,173.12,172.77,173.11,134225.0,168.5414,168.6681,168.3271,168.6583,134225.0
2024-04-08 11:50:00,173.1,173.24,172.88,173.11,36494.0,168.6486,168.785,168.4342,168.6583,36494.0
2024-04-08 12:00:00,173.09,173.16,172.83,172.92,36723.0,168.6388,168.707,168.3855,168.4732,36723.0
2024-04-08 12:10:00,172.84,173.14,172.7,173.01,37492.0,168.3953,168.6876,168.2589,168.5609,37492.0
2024-04-08 12:20:00,172.99,173.19,172.61,173.19,44471.0,168.5414,168.7363,168.1712,168.7363,44471.0
2024-04-08 12:30:00,173.13,173.3,173.02,173.23,16371.0,168.6778,168.8434,168.5706,168.7752,16371.0
2024-04-08 12:40:00,173.16,173.3,173.14,173.16,26961.0,168.707,168.8434,168.6876,168.707,26961.0
2024-04-08 12:50:00,173.21,173.35,173.12,173.28,28829.0,168.7558,168.8922,168.6681,168.824,28829.0
2024-04-08 13:00:00,173.25,173.25,172.96,173.03,23080.0,168.7947,168.7947,168.5122,168.5804,23080.0
2024-04-08 13:10:00,172.97,173.11,172.91,173.06,17622.0,168.5219,168.6583,168.4635,168.6096,17622.0
2024-04-08 13:20:00,173.07,173.3,173.0,173.3,19868.0,168.6194,168.8434,168.5512,168.8434,19868.0
2024-04-08 13:30:00,173.28,173.29,173.1,173.13,19481.0,168.824,168.8337,168.6486,168.6778,19481.0
2024-04-08 13:40:00,173.15,173.21,172.79,172.85,15895.0,168.6973,168.7558,168.3466,168.405,15895.0
2024-04-08 13:50:00,172.84,173.08,172.78,173.05,28145.0,168.3953,168.6291,168.3368,168.5999,28145.0
2024-04-08 14:00:00,173.08,173.17,173.0,173.16,13668.0,168.6291,168.7168,168.5512,168.707,13668.0
2024-04-08 14:10:00,173.14,173.31,173.08,173.21,41543.0,168.6876,168.8532,168.6291,168.7558,41543.0
2024-04-08 14:20:00,173.2,173.41,173.07,173.39,47516.0,168.746,168.9506,168.6194,168.9311,47516.0
2024-04-08 14:30:00,173.41,173.41,173.16,173.24,49909.0,168.9506,168.9506,168.707,168.785,49909.0
2024-04-08 14:40:00,173.22,173.42,173.14,173.33,42888.0,168.7655,168.9604,168.6876,168.8727,42888.0
2024-04-08 14:50:00,173.32,173.72,173.27,173.72,35852.0,168.8629,169.2526,168.8142,169.2526,35852.0
2024-04-08 15:00:00,173.75,173.79,173.41,173.58,35706.0,169.2819,169.3208,168.9506,169.1162,35706.0
2024-04-08 15:10:00,173.6,173.76,173.57,173.76,37322.0,169.1357,169.2916,169.1065,169.2916,37322.0
2024-04-08 15:20:00,173.76,173.9,173.6,173.77,56519.0,169.2916,169.428,169.1357,169.3014,56519.0
2024-04-08 15:30:00,173.75,173.91,173.55,173.59,49604.0,169.2819,169.4378,169.087,169.126,49604.0
2024-04-08 15:40:00,173.59,173.66,173.4,173.55,58834.0,169.126,169.1942,168.9409,169.087,58834.0
2024-04-08 15:50:00,173.53,173.71,173.34,173.68,333817.0,169.0675,169.2429,168.8824,169.2137,333817.0
2024-04-09 09:30:00,175.2,175.99,174.85,175.16,198686.0,170.6946,171.4643,170.3536,170.6556,198686.0
2024-04-09 09:40:00,175.18,175.49,174.63,174.63,62630.0,170.6751,170.9771,170.1392,170.1392,62630.0
2024-04-09 09:50:00,174.57,175.05,174.43,174.57,84618.0,170.0808,170.5484,169.9444,170.0808,84618.0
2024-04-09 10:00:00,174.6,174.9,174.16,174.58,83170.0,170.11,170.4023,169.6813,170.0905,83170.0
2024-04-09 10:10:00,174.62,175.32,174.51,175.24,58150.0,170.1295,170.8115,170.0223,170.7336,58150.0
2024-04-09 10:20:00,175.19,175.25,174.39,174.41,63984.0,170.6848,170.7433,169.9054,169.9249,63984.0
2024-04-09 10:30:00,174.41,174.41,173.78,174.12,90527.0,169.9249,169.9249,169.3111,169.6424,90527.0
2024-04-09 10:40:00,174.15,174.26,173.43,173.69,81451.0,169.6716,169.7788,168.9701,169.2234,81451.0
2024-04-09 10:50:00,173.69,174.0,173.37,173.94,66062.0,169.2234,169.5254,168.9116,169.467,66062.0
2024-04-09 11:00:00,173.92,174.29,173.76,174.17,39740.0,169.4475,169.808,169.2916,169.6911,39740.0
2024-04-09 11:10:00,174.15,174.55,174.01,174.41,62667.0,169.6716,170.0613,169.5352,169.9249,62667.0
2024-04-09 11:20:00,174.41,174.43,174.17,174.28,53813.0,169.9249,169.9444,169.6911,169.7982,53813.0
2024-04-09 11:30:00,174.24,174.38,174.1,174.26,38869.0,169.7593,169.8957,169.6229,169.7788,38869.0
2024-04-09 11:40:00,174.28,174.87,174.24,174.86,40552.0,169.7982,170.3731,169.7593,170.3633,40552.0
2024-04-09 11:50:00,174.87,174.88,174.51,174.53,32988.0,170.3731,170.3828,170.0223,170.0418,32988.0
2024-04-09 12:00:00,174.5,174.76,174.46,174.72,37693.0,170.0126,170.2659,169.9736,170.2269,37693.0
2024-04-09 12:10:00,174.69,174.79,174.52,174.73,76846.0,170.1977,170.2951,170.0321,170.2367,76846.0
2024-04-09 12:20:00,174.73,174.88,174.63,174.64,37684.0,170.2367,170.3828,170.1392,170.149,37684.0
2024-04-09 12:30:00,174.65,175.1,174.65,175.09,47203.0,170.1587,170.5972,170.1587,170.5874,47203.0
2024-04-09 12:40:00,175.09,175.26,175.04,175.09,47896.0,170.5874,170.753,170.5387,170.5874,47896.0
2024-04-09 12:50:00,175.1,175.16,174.77,174.81,71640.0,170.5972,170.6556,170.2756,170.3146,71640.0
2024-04-09 13:00:00,174.81,175.02,174.61,174.96,26119.0,170.3146,170.5192,170.1198,170.4608,26119.0
2024-04-09 13:10:00,174.97,175.01,174.6,174.71,32003.0,170.4705,170.5095,170.11,170.2172,32003.0
2024-04-09 13:20:00,174.74,174.98,174.67,174.78,16955.0,170.2464,170.4802,170.1782,170.2854,16955.0
2024-04-09 13:30:00,174.77,174.94,174.73,174.94,18819.0,170.2756,170.4413,170.2367,170.4413,18819.0
2024-04-09 13:40:00,174.92,175.0,174.56,174.61,25538.0,170.4218,170.4997,170.071,170.1198,25538.0
2024-04-09 13:50:00,174.6,174.78,174.41,174.41,27126.0,170.11,170.2854,169.9249,169.9249,27126.0
2024-04-09 14:00:00,174.37,174.59,174.2,174.57,37750.0,169.8859,170.1003,169.7203,170.0808,37750.0
2024-04-09 14:10:00,174.62,174.86,174.5,174.82,35745.0,170.1295,170.3633,170.0126,170.3244,35745.0
2024-04-09 14:20:00,174.83,175.05,174.77,174.91,31202.0,170.3341,170.5484,170.2756,170.412,31202.0
2024-04-09 14:30:00,174.89,175.0,174.71,174.89,19626.0,170.3926,170.4997,170.2172,170.3926,19626.0
2024-04-09 14:40:00,174.89,175.03,174.79,174.83,22202.0,170.3926,170.529,170.2951,170.3341,22202.0
2024-04-09 14:50:00,174.79,175.07,174.77,174.9,22941.0,170.2951,170.5679,170.2756,170.4023,22941.0
2024-04-09 15:00:00,174.88,174.9,174.33,174.46,31399.0,170.3828,170.4023,169.847,169.9736,31399.0
2024-04-09 15:10:00,174.47,174.81,174.36,174.79,26247.0,169.9834,170.3146,169.8762,170.2951,26247.0
2024-04-09 15:20:00,174.77,175.54,174.75,175.49,69586.0,170.2756,171.0258,170.2562,170.9771,69586.0
2024-04-09 15:30:00,175.51,175.8,175.15,175.15,59922.0,170.9966,171.2792,170.6459,170.6459,59922.0
2024-04-09 15:40:00,175.21,175.31,174.96,175.27,53400.0,170.7043,170.8018,170.4608,170.7628,53400.0
2024-04-09 15:50:00,175.26,175.58,175.09,175.58,372739.0,170.753,171.0648,170.5874,171.0648,372739.0
2024-04-10 09:30:00,172.3,173.71,172.2,173.47,177259.0,167.8692,169.2429,167.7717,169.0091,177259.0
2024-04-10 09:40:00,173.5,173.64,171.9,172.57,130726.0,169.0383,169.1747,167.4795,168.1322,130726.0
2024-04-10 09:50:00,172.6,172.99,172.29,172.75,89717.0,168.1615,168.5414,167.8594,168.3076,89717.0
2024-04-10 10:00:00,172.74,173.5,172.55,173.38,65859.0,168.2978,169.0383,168.1127,168.9214,65859.0
2024-04-10 10:10:00,173.2,173.4,172.83,173.34,43966.0,168.746,168.9409,168.3855,168.8824,43966.0
2024-04-10 10:20:00,173.32,173.34,172.85,173.01,49309.0,168.8629,168.8824,168.405,168.5609,49309.0
2024-04-10 10:30:00,173.04,173.21,172.63,173.01,58842.0,168.5901,168.7558,168.1907,168.5609,58842.0
2024-04-10 10:40:00,173.04,173.13,172.24,172.39,49890.0,168.5901,168.6778,167.8107,167.9569,49890.0
2024-04-10 10:50:00,172.47,172.47,171.9,172.25,58773.0,168.0348,168.0348,167.4795,167.8205,58773.0
2024-04-10 11:00:00,172.29,172.37,171.49,171.56,60338.0,167.8594,167.9374,167.08,167.1482,60338.0
2024-04-10 11:10:00,171.52,171.7,171.27,171.42,76520.0,167.1092,167.2846,166.8657,167.0118,76520.0
2024-04-10 11:20:00,171.44,171.96,171.4,171.96,42759.0,167.0313,167.5379,166.9923,167.5379,42759.0
2024-04-10 11:30:00,171.95,171.95,171.31,171.35,46332.0,167.5282,167.5282,166.9046,166.9436,46332.0
2024-04-10 11:40:00,171.32,171.32,170.82,170.89,106003.0,166.9144,166.9144,166.4272,166.4954,106003.0
2024-04-10 11:50:00,170.88,170.88,170.56,170.61,87889.0,166.4857,166.4857,166.1739,166.2226,87889.0
2024-04-10 12:00:00,170.61,170.77,170.53,170.56,60805.0,166.2226,166.3785,166.1447,166.1739,60805.0
2024-04-10 12:10:00,170.57,170.75,170.31,170.55,92355.0,166.1837,166.359,165.9303,166.1642,92355.0
2024-04-10 12:20:00,170.56,171.3,170.54,171.27,80592.0,166.1739,166.8949,166.1544,166.8657,80592.0
2024-04-10 12:30:00,171.3,171.55,171.14,171.15,34515.0,166.8949,167.1385,166.739,166.7487,34515.0
2024-04-10 12:40:00,171.07,171.23,170.9,171.11,35274.0,166.6708,166.8267,166.5052,166.7098,35274.0
2024-04-10 12:50:00,171.15,171.39,171.03,171.29,23468.0,166.7487,166.9826,166.6318,166.8851,23468.0
2024-04-10 13:00:00,171.28,171.31,170.26,170.36,66802.0,166.8754,166.9046,165.8816,165.9791,66802.0
2024-04-10 13:10:00,170.35,171.11,170.35,171.06,36527.0,165.9693,166.7098,165.9693,166.6611,36527.0
2024-04-10 13:20:00,171.05,171.43,170.69,170.69,69224.0,166.6513,167.0215,166.3006,166.3006,69224.0
2024-04-10 13:30:00,170.67,170.83,170.07,170.19,74038.0,166.2811,166.437,165.6965,165.8134,74038.0
2024-04-10 13:40:00,170.2,170.66,170.13,170.61,52871.0,165.8232,166.2713,165.755,166.2226,52871.0
2024-04-10 13:50:00,170.58,171.06,170.34,170.53,68973.0,166.1934,166.6611,165.9596,166.1447,68973.0
2024-04-10 14:00:00,170.65,170.92,170.3,170.54,49315.0,166.2616,166.5247,165.9206,166.1544,49315.0
2024-04-10 14:10:00,170.58,170.93,170.4,170.63,32984.0,166.1934,166.5344,166.018,166.2421,32984.0
2024-04-10 14:20:00,170.69,170.88,170.43,170.55,19191.0,166.3006,166.4857,166.0473,166.1642,19191.0
2024-04-10 14:30:00,170.56,170.69,170.35,170.67,30443.0,166.1739,166.3006,165.9693,166.2811,30443.0
2024-04-10 14:40:00,170.64,170.99,170.58,170.97,24147.0,166.2519,166.5929,166.1934,166.5734,24147.0
2024-04-10 14:50:00,170.98,171.06,170.2,170.21,37572.0,166.5831,166.6611,165.8232,165.8329,37572.0
2024-04-10 15:00:00,170.17,170.41,170.07,170.41,24779.0,165.7939,166.0278,165.6965,166.0278,24779.0
2024-04-10 15:10:00,170.42,171.19,170.42,171.08,44458.0,166.0375,166.7877,166.0375,166.6805,44458.0
2024-04-10 15:20:00,171.13,171.48,170.94,170.97,29230.0,166.7293,167.0703,166.5441,166.5734,29230.0
2024-04-10 15:30:00,171.02,171.03,170.67,170.84,50762.0,166.6221,166.6318,166.2811,166.4467,50762.0
2024-04-10 15:40:00,170.89,171.62,170.87,171.47,51483.0,166.4954,167.2067,166.4759,167.0605,51483.0
2024-04-10 15:50:00,171.44,171.5,170.8,170.85,342492.0,167.0313,167.0897,166.4077,166.4565,342492.0
2024-04-11 09:30:00,171.82,172.04,170.76,170.84,235793.0,167.4015,167.6159,166.3688,166.4467,235793.0
2024-04-11 09:40:00,170.81,172.0,170.5,171.86,68910.0,166.4175,167.5769,166.1155,167.4405,68910.0
2024-04-11 09:50:00,171.91,172.76,171.83,172.6,68738.0,167.4892,168.3173,167.4113,168.1615,68738.0
2024-04-11 10:00:00,172.6,173.03,172.04,172.83,107478.0,168.1615,168.5804,167.6159,168.3855,107478.0
2024-04-11 10:10:00,172.86,172.94,171.36,171.41,119091.0,168.4148,168.4927,166.9533,167.0021,119091.0
2024-04-11 10:20:00,171.39,172.02,171.39,171.89,41923.0,166.9826,167.5964,166.9826,167.4697,41923.0
2024-04-11 10:30:00,171.86,172.07,171.25,171.78,60219.0,167.4405,167.6451,166.8462,167.3625,60219.0
2024-04-11 10:40:00,171.78,172.25,171.74,172.11,44005.0,167.3625,167.8205,167.3236,167.6841,44005.0
2024-04-11 10:50:00,172.06,172.09,171.59,171.64,43169.0,167.6353,167.6646,167.1774,167.2261,43169.0
2024-04-11 11:00:00,171.67,172.22,171.67,172.0,47733.0,167.2554,167.7912,167.2554,167.5769,47733.0
2024-04-11 11:10:00,172.03,172.2,171.88,171.99,34418.0,167.6061,167.7717,167.46,167.5671,34418.0
2024-04-11 11:20:00,171.96,172.4,171.78,171.78,56533.0,167.5379,167.9666,167.3625,167.3625,56533.0
2024-04-11 11:30:00,171.8,171.96,171.68,171.84,45547.0,167.382,167.5379,167.2651,167.421,45547.0
2024-04-11 11:40:00,171.85,172.1,171.69,172.06,25245.0,167.4307,167.6743,167.2749,167.6353,25245.0
2024-04-11 11:50:00,172.06,172.55,172.04,172.52,36946.0,167.6353,168.1127,167.6159,168.0835,36946.0
2024-04-11 12:00:00,172.52,172.63,172.0,172.01,35129.0,168.0835,168.1907,167.5769,167.5866,35129.0
2024-04-11 12:10:00,172.03,172.23,171.98,172.22,40403.0,167.6061,167.801,167.5574,167.7912,40403.0
2024-04-11 12:20:00,172.23,172.49,172.13,172.28,39988.0,167.801,168.0543,167.7035,167.8497,39988.0
2024-04-11 12:30:00,172.31,172.66,172.26,172.54,73462.0,167.8789,168.2199,167.8302,168.103,73462.0
2024-04-11 12:40:00,172.56,172.88,172.43,172.84,52218.0,168.1225,168.4342,167.9958,168.3953,52218.0
2024-04-11 12:50:00,172.83,172.93,172.69,172.87,55683.0,168.3855,168.483,168.2491,168.4245,55683.0
2024-04-11 13:00:00,172.84,173.73,172.65,173.55,149013.0,168.3953,169.2624,168.2102,169.087,149013.0
2024-04-11 13:10:00,173.56,174.3,173.53,174.3,149925.0,169.0968,169.8177,169.0675,169.8177,149925.0
2024-04-11 13:20:00,174.28,174.58,174.13,174.31,73312.0,169.7982,170.0905,169.6521,169.8275,73312.0
2024-04-11 13:30:00,174.31,174.31,173.95,173.95,84214.0,169.8275,169.8275,169.4767,169.4767,84214.0
2024-04-11 13:40:00,173.96,174.26,173.78,174.18,53049.0,169.4865,169.7788,169.3111,169.7008,53049.0
2024-04-11 13:50:00,174.17,174.39,174.05,174.24,32997.0,169.6911,169.9054,169.5742,169.7593,32997.0
2024-04-11 14:00:00,174.25,174.73,174.17,174.66,57943.0,169.769,170.2367,169.6911,170.1685,57943.0
2024-04-11 14:10:00,174.68,174.75,174.46,174.54,41016.0,170.188,170.2562,169.9736,170.0516,41016.0
2024-04-11 14:20:00,174.55,174.98,174.52,174.91,60308.0,170.0613,170.4802,170.0321,170.412,60308.0
2024-04-11 14:30:00,174.97,175.2,174.82,175.2,66228.0,170.4705,170.6946,170.3244,170.6946,66228.0
2024-04-11 14:40:00,175.21,175.29,174.92,175.01,52249.0,170.7043,170.7823,170.4218,170.5095,52249.0
2024-04-11 14:50:00,175.05,175.08,174.73,174.75,55658.0,170.5484,170.5777,170.2367,170.2562,55658.0
2024-04-11 15:00:00,174.76,175.24,174.76,174.89,68337.0,170.2659,170.7336,170.2659,170.3926,68337.0
2024-04-11 15:10:00,174.95,175.32,174.92,175.1,78012.0,170.451,170.8115,170.4218,170.5972,78012.0
2024-04-11 15:20:00,175.11,175.34,175.11,175.31,61852.0,170.6069,170.831,170.6069,170.8018,61852.0
2024-04-11 15:30:00,175.28,175.47,175.16,175.47,67159.0,170.7725,170.9576,170.6556,170.9576,67159.0
2024-04-11 15:40:00,175.49,175.63,175.22,175.23,137079.0,170.9771,171.1135,170.7141,170.7238,137079.0
2024-04-11 15:50:00,175.22,175.36,175.05,175.14,434579.0,170.7141,170.8505,170.5484,170.6361,434579.0
2024-04-12 09:30:00,172.02,172.87,171.99,172.73,158723.0,167.5964,168.4245,167.5671,168.2881,158723.0
2024-04-12 09:40:00,172.67,173.39,172.55,172.56,70517.0,168.2297,168.9311,168.1127,168.1225,70517.0
2024-04-12 09:50:00,172.6,172.81,172.28,172.5,66225.0,168.1615,168.366,167.8497,168.064,66225.0
2024-04-12 10:00:00,172.53,172.53,171.42,171.43,86521.0,168.0933,168.0933,167.0118,167.0215,86521.0
2024-04-12 10:10:00,171.46,172.14,171.4,172.0,62288.0,167.0508,167.7133,166.9923,167.5769,62288.0
2024-04-12 10:20:00,172.04,172.33,171.91,172.22,72437.0,167.6159,167.8984,167.4892,167.7912,72437.0
2024-04-12 10:30:00,172.22,172.41,171.79,171.87,56348.0,167.7912,167.9763,167.3723,167.4502,56348.0
2024-04-12 10:40:00,171.85,171.93,171.53,171.6,38299.0,167.4307,167.5087,167.119,167.1872,38299.0
2024-04-12 10:50:00,171.58,171.65,171.27,171.28,56807.0,167.1677,167.2359,166.8657,166.8754,56807.0
2024-04-12 11:00:00,171.25,171.74,171.2,171.48,42781.0,166.8462,167.3236,166.7975,167.0703,42781.0
2024-04-12 11:10:00,171.52,171.76,171.39,171.72,33768.0,167.1092,167.3431,166.9826,167.3041,33768.0
2024-04-12 11:20:00,171.73,172.18,171.71,172.18,48296.0,167.3138,167.7523,167.2943,167.7523,48296.0
2024-04-12 11:30:00,172.19,172.54,172.07,172.1,43404.0,167.762,168.103,167.6451,167.6743,43404.0
2024-04-12 11:40:00,172.12,172.49,171.96,172.37,35578.0,167.6938,168.0543,167.5379,167.9374,35578.0
2024-04-12 11:50:00,172.38,172.38,172.0,172.0,26196.0,167.9471,167.9471,167.5769,167.5769,26196.0
2024-04-12 12:00:00,172.04,172.11,171.73,171.93,60644.0,167.6159,167.6841,167.3138,167.5087,60644.0
2024-04-12 12:10:00,171.92,171.95,171.6,171.63,18472.0,167.4989,167.5282,167.1872,167.2164,18472.0
2024-04-12 12:20:00,171.69,171.88,171.56,171.74,21528.0,167.2749,167.46,167.1482,167.3236,21528.0
2024-04-12 12:30:00,171.68,171.81,171.14,171.41,50836.0,167.2651,167.3918,166.739,167.0021,50836.0
2024-04-12 12:40:00,171.4,171.42,170.96,171.06,36872.0,166.9923,167.0118,166.5636,166.6611,36872.0
2024-04-12 12:50:00,171.1,171.45,171.1,171.35,33573.0,166.7,167.041,166.7,166.9436,33573.0
2024-04-12 13:00:00,171.37,171.42,171.07,171.16,26963.0,166.9631,167.0118,166.6708,166.7585,26963.0
2024-04-12 13:10:00,171.19,171.7,171.19,171.41,60362.0,166.7877,167.2846,166.7877,167.0021,60362.0
2024-04-12 13:20:00,171.38,171.39,170.98,171.16,34078.0,166.9728,166.9826,166.5831,166.7585,34078.0
2024-04-12 13:30:00,171.13,171.46,171.01,171.45,29601.0,166.7293,167.0508,166.6123,167.041,29601.0
2024-04-12 13:40:00,171.43,171.88,171.43,171.71,56656.0,167.0215,167.46,167.0215,167.2943,56656.0
2024-04-12 13:50:00,171.77,171.84,171.38,171.42,23209.0,167.3528,167.421,166.9728,167.0118,23209.0
2024-04-12 14:00:00,171.34,171.63,171.1,171.6,58726.0,166.9339,167.2164,166.7,167.1872,58726.0
2024-04-12 14:10:00,171.57,171.85,171.53,171.72,71299.0,167.1579,167.4307,167.119,167.3041,71299.0
2024-04-12 14:20:00,171.76,171.82,171.48,171.54,20242.0,167.3431,167.4015,167.0703,167.1287,20242.0
2024-04-12 14:30:00,171.57,171.58,171.33,171.45,23598.0,167.1579,167.1677,166.9241,167.041,23598.0
2024-04-12 14:40:00,171.46,171.81,171.38,171.47,56518.0,167.0508,167.3918,166.9728,167.0605,56518.0
2024-04-12 14:50:00,171.5,171.7,171.29,171.3,61720.0,167.0897,167.2846,166.8851,166.8949,61720.0
2024-04-12 15:00:00,171.32,171.58,171.19,171.27,49215.0,166.9144,167.1677,166.7877,166.8657,49215.0
2024-04-12 15:10:00,171.26,171.37,171.05,171.27,42015.0,166.8559,166.9631,166.6513,166.8657,42015.0
2024-04-12 15:20:00,171.25,171.44,171.14,171.19,60925.0,166.8462,167.0313,166.739,166.7877,60925.0
2024-04-12 15:30:00,171.2,171.55,171.2,171.33,48787.0,166.7975,167.1385,166.7975,166.9241,48787.0
2024-04-12 15:40:00,171.33,172.4,171.33,172.4,69806.0,166.9241,167.9666,166.9241,167.9666,69806.0
2024-04-12 15:50:00,172.4,172.45,171.22,171.3,455890.0,167.9666,168.0153,166.8169,166.8949,455890.0
2024-04-15 09:30:00,174.27,174.38,173.44,173.98,256335.0,169.7885,169.8957,168.9798,169.506,256335.0
2024-04-15 09:40:00,174.0,174.1,173.41,173.59,124545.0,169.5254,169.6229,168.9506,169.126,124545.0
2024-04-15 09:50:00,173.62,173.65,173.03,173.43,92059.0,169.1552,169.1844,168.5804,168.9701,92059.0
2024-04-15 10:00:00,173.4,173.83,172.28,172.55,84885.0,168.9409,169.3598,167.8497,168.1127,84885.0
2024-04-15 10:10:00,172.48,173.18,172.19,172.97,218372.0,168.0445,168.7265,167.762,168.5219,218372.0
2024-04-15 10:20:00,172.93,173.03,172.55,172.76,140483.0,168.483,168.5804,168.1127,168.3173,140483.0
2024-04-15 10:30:00,172.68,172.85,172.29,172.42,54034.0,168.2394,168.405,167.8594,167.9861,54034.0
2024-04-15 10:40:00,172.42,172.74,172.28,172.67,53645.0,167.9861,168.2978,167.8497,168.2297,53645.0
2024-04-15 10:50:00,172.64,172.64,172.03,172.06,44877.0,168.2004,168.2004,167.6061,167.6353,44877.0
2024-04-15 11:00:00,172.04,172.51,171.97,172.04,50434.0,167.6159,168.0738,167.5477,167.6159,50434.0
2024-04-15 11:10:00,172.08,172.32,171.73,171.81,56173.0,167.6548,167.8887,167.3138,167.3918,56173.0
2024-04-15 11:20:00,171.84,172.07,171.7,172.02,81662.0,167.421,167.6451,167.2846,167.5964,81662.0
2024-04-15 11:30:00,172.02,172.29,171.9,172.17,74828.0,167.5964,167.8594,167.4795,167.7425,74828.0
2024-04-15 11:40:00,172.25,172.32,171.83,171.91,59261.0,167.8205,167.8887,167.4113,167.4892,59261.0
2024-04-15 11:50:00,171.95,172.5,171.91,172.41,32030.0,167.5282,168.064,167.4892,167.9763,32030.0
2024-04-15 12:00:00,172.49,172.84,172.4,172.78,55149.0,168.0543,168.3953,167.9666,168.3368,55149.0
2024-04-15 12:10:00,172.8,172.86,172.53,172.55,59105.0,168.3563,168.4148,168.0933,168.1127,59105.0
2024-04-15 12:20:00,172.56,172.65,171.65,171.96,51444.0,168.1225,168.2102,167.2359,167.5379,51444.0
2024-04-15 12:30:00,171.94,171.99,171.5,171.56,27213.0,167.5184,167.5671,167.0897,167.1482,27213.0
2024-04-15 12:40:00,171.6,171.85,171.45,171.82,32151.0,167.1872,167.4307,167.041,167.4015,32151.0
2024-04-15 12:50:00,171.83,171.91,171.71,171.85,32196.0,167.4113,167.4892,167.2943,167.4307,32196.0
2024-04-15 13:00:00,171.84,172.09,171.67,172.08,27808.0,167.421,167.6646,167.2554,167.6548,27808.0
2024-04-15 13:10:00,172.06,172.06,171.24,171.24,43129.0,167.6353,167.6353,166.8364,166.8364,43129.0
2024-04-15 13:20:00,171.24,171.29,169.88,169.97,84199.0,166.8364,166.8851,165.5114,165.5991,84199.0
2024-04-15 13:30:00,169.98,169.98,169.05,169.09,70348.0,165.6088,165.6088,164.7027,164.7417,70348.0
2024-04-15 13:40:00,169.1,169.46,168.81,168.96,60352.0,164.7515,165.1022,164.4689,164.6151,60352.0
2024-04-15 13:50:00,168.98,169.53,168.89,169.35,128398.0,164.6345,165.1704,164.5469,164.995,128398.0
2024-04-15 14:00:00,169.34,169.35,168.9,169.29,39774.0,164.9853,164.995,164.5566,164.9366,39774.0
2024-04-15 14:10:00,169.35,169.38,169.05,169.31,28972.0,164.995,165.0243,164.7027,164.9561,28972.0
2024-04-15 14:20:00,169.29,169.43,168.91,169.18,43642.0,164.9366,165.073,164.5663,164.8294,43642.0
2024-04-15 14:30:00,169.11,169.7,169.02,169.43,87128.0,164.7612,165.336,164.6735,165.073,87128.0
2024-04-15 14:40:00,169.44,169.58,169.07,169.13,62783.0,165.0827,165.2191,164.7222,164.7807,62783.0
2024-04-15 14:50:00,169.17,169.53,169.09,169.37,64801.0,164.8197,165.1704,164.7417,165.0145,64801.0
2024-04-15 15:00:00,169.33,169.35,168.74,169.06,85662.0,164.9755,164.995,164.4007,164.7125,85662.0
2024-04-15 15:10:00,169.08,169.25,168.58,168.68,88103.0,164.732,164.8976,164.2448,164.3423,88103.0
2024-04-15 15:20:00,168.72,169.09,168.65,168.68,131632.0,164.3812,164.7417,164.313,164.3423,131632.0
2024-04-15 15:30:00,168.67,169.41,168.66,169.34,119235.0,164.3325,165.0535,164.3228,164.9853,119235.0
2024-04-15 15:40:00,169.34,169.8,169.02,169.75,104777.0,164.9853,165.4335,164.6735,165.3847,104777.0
2024-04-15 15:50:00,169.74,169.98,169.43,169.81,343776.0,165.375,165.6088,165.073,165.4432,343776.0
2024-04-16 09:30:00,169.03,169.5,168.97,168.97,199212.0,164.6833,165.1412,164.6248,164.6248,199212.0
2024-04-16 09:40:00,168.83,169.47,168.77,169.27,179012.0,164.4884,165.1119,164.4299,164.9171,179012.0
2024-04-16 09:50:00,169.14,169.43,169.02,169.04,34668.0,164.7904,165.073,164.6735,164.693,34668.0
2024-04-16 10:00:00,169.09,169.19,168.51,168.88,72922.0,164.7417,164.8391,164.1766,164.5371,72922.0
2024-04-16 10:10:00,168.86,169.57,168.69,169.24,94321.0,164.5176,165.2094,164.352,164.8879,94321.0
2024-04-16 10:20:00,169.31,169.48,168.88,168.95,57189.0,164.9561,165.1217,164.5371,164.6053,57189.0
2024-04-16 10:30:00,168.89,169.02,168.37,168.7,89686.0,164.5469,164.6735,164.0402,164.3617,89686.0
2024-04-16 10:40:00,168.74,168.92,168.39,168.41,98690.0,164.4007,164.5761,164.0597,164.0792,98690.0
2024-04-16 10:50:00,168.41,168.52,167.76,167.83,182615.0,164.0792,164.1864,163.4459,163.5141,182615.0
2024-04-16 11:00:00,167.84,168.41,167.58,168.1,113706.0,163.5239,164.0792,163.2705,163.7772,113706.0
2024-04-16 11:10:00,168.1,168.3,167.92,168.2,79569.0,163.7772,163.972,163.6018,163.8746,79569.0
2024-04-16 11:20:00,168.21,169.32,168.18,169.32,80653.0,163.8843,164.9658,163.8551,164.9658,80653.0
2024-04-16 11:30:00,169.3,169.37,168.61,168.63,58362.0,164.9463,165.0145,164.2741,164.2935,58362.0
2024-04-16 11:40:00,168.61,168.72,168.45,168.56,46957.0,164.2741,164.3812,164.1182,164.2253,46957.0
2024-04-16 11:50:00,168.55,168.87,168.34,168.36,44500.0,164.2156,164.5274,164.011,164.0305,44500.0
2024-04-16 12:00:00,168.32,168.65,168.05,168.54,44159.0,163.9915,164.313,163.7285,164.2059,44159.0
2024-04-16 12:10:00,168.59,168.71,168.3,168.68,40878.0,164.2546,164.3715,163.972,164.3423,40878.0
2024-04-16 12:20:00,168.64,168.65,168.34,168.37,29965.0,164.3033,164.313,164.011,164.0402,29965.0
2024-04-16 12:30:00,168.42,168.48,168.06,168.33,42124.0,164.0889,164.1474,163.7382,164.0013,42124.0
2024-04-16 12:40:00,168.33,168.64,168.2,168.61,27917.0,164.0013,164.3033,163.8746,164.2741,27917.0
2024-04-16 12:50:00,168.56,168.76,168.35,168.54,26250.0,164.2253,164.4202,164.0207,164.2059,26250.0
2024-04-16 13:00:00,168.56,168.72,168.3,168.59,25019.0,164.2253,164.3812,163.972,164.2546,25019.0
2024-04-16 13:10:00,168.58,168.64,168.29,168.55,25605.0,164.2448,164.3033,163.9623,164.2156,25605.0
2024-04-16 13:20:00,168.51,168.66,168.26,168.31,52652.0,164.1766,164.3228,163.9331,163.9818,52652.0
2024-04-16 13:30:00,168.35,168.66,167.45,168.24,134476.0,164.0207,164.3228,163.1439,163.9136,134476.0
2024-04-16 13:40:00,168.31,168.58,168.0,168.02,36042.0,163.9818,164.2448,163.6797,163.6992,36042.0
2024-04-16 13:50:00,168.01,168.47,167.71,168.3,67768.0,163.6895,164.1377,163.3972,163.972,67768.0
2024-04-16 14:00:00,168.29,169.42,168.12,169.36,57905.0,163.9623,165.0632,163.7967,165.0048,57905.0
2024-04-16 14:10:00,169.33,169.4,168.1,168.17,47620.0,164.9755,165.0437,163.7772,163.8454,47620.0
2024-04-16 14:20:00,168.2,168.42,167.73,168.02,97623.0,163.8746,164.0889,163.4167,163.6992,97623.0
2024-04-16 14:30:00,167.95,168.56,167.95,168.39,51277.0,163.631,164.2253,163.631,164.0597,51277.0
2024-04-16 14:40:00,168.36,168.52,168.22,168.33,43020.0,164.0305,164.1864,163.8941,164.0013,43020.0
2024-04-16 14:50:00,168.34,169.05,168.33,169.05,52017.0,164.011,164.7027,164.0013,164.7027,52017.0
2024-04-16 15:00:00,169.05,169.12,168.61,168.89,70109.0,164.7027,164.7709,164.2741,164.5469,70109.0
2024-04-16 15:10:00,168.85,169.01,168.67,169.0,36502.0,164.5079,164.6638,164.3325,164.654,36502.0
2024-04-16 15:20:00,169.01,169.44,168.86,169.27,62716.0,164.6638,165.0827,164.5176,164.9171,62716.0
2024-04-16 15:30:00,169.25,169.25,168.7,169.0,85104.0,164.8976,164.8976,164.3617,164.654,85104.0
2024-04-16 15:40:00,169.0,169.14,168.78,169.04,84595.0,164.654,164.7904,164.4397,164.693,84595.0
2024-04-16 15:50:00,169.01,169.11,168.42,168.5,396383.0,164.6638,164.7612,164.0889,164.1669,396383.0
2024-04-17 09:30:00,169.24,170.19,168.61,169.56,132401.0,164.8879,165.8134,164.2741,165.1996,132401.0
2024-04-17 09:40:00,169.57,169.61,168.67,168.7,55704.0,165.2094,165.2483,164.3325,164.3617,55704.0
2024-04-17 09:50:00,168.74,168.88,168.21,168.43,115304.0,164.4007,164.5371,163.8843,164.0987,115304.0
2024-04-17 10:00:00,168.43,168.56,167.61,167.69,63119.0,164.0987,164.2253,163.2998,163.3777,63119.0
2024-04-17 10:10:00,167.7,167.77,166.79,167.12,111177.0,163.3875,163.4557,162.5009,162.8224,111177.0
2024-04-17 10:20:00,167.09,167.25,166.68,167.14,71750.0,162.7931,162.949,162.3937,162.8419,71750.0
2024-04-17 10:30:00,167.16,167.5,166.99,167.3,42149.0,162.8613,163.1926,162.6957,162.9977,42149.0
2024-04-17 10:40:00,167.32,167.78,167.26,167.63,63492.0,163.0172,163.4654,162.9588,163.3193,63492.0
2024-04-17 10:50:00,167.64,167.66,166.76,167.39,56633.0,163.329,163.3485,162.4716,163.0854,56633.0
2024-04-17 11:00:00,167.4,167.99,167.03,167.07,62620.0,163.0952,163.67,162.7347,162.7737,62620.0
2024-04-17 11:10:00,167.12,167.35,166.69,166.69,75847.0,162.8224,163.0465,162.4034,162.4034,75847.0
2024-04-17 11:20:00,166.7,167.15,166.51,166.7,57568.0,162.4132,162.8516,162.2281,162.4132,57568.0
2024-04-17 11:30:00,166.7,166.75,166.07,166.44,90193.0,162.4132,162.4619,161.7994,162.1599,90193.0
2024-04-17 11:40:00,166.47,166.58,166.16,166.37,67342.0,162.1891,162.2963,161.8871,162.0917,67342.0
2024-04-17 11:50:00,166.38,166.63,166.2,166.31,46853.0,162.1014,162.345,161.926,162.0332,46853.0
2024-04-17 12:00:00,166.3,166.3,165.26,165.47,95374.0,162.0235,162.0235,161.0102,161.2148,95374.0
2024-04-17 12:10:00,165.47,166.04,165.46,165.62,81330.0,161.2148,161.7701,161.2051,161.3609,81330.0
2024-04-17 12:20:00,165.64,165.88,165.25,165.33,64947.0,161.3804,161.6143,161.0005,161.0784,64947.0
2024-04-17 12:30:00,165.31,165.44,164.75,164.86,120236.0,161.0589,161.1856,160.5133,160.6205,120236.0
2024-04-17 12:40:00,164.85,164.99,164.29,164.52,144279.0,160.6107,160.7471,160.0651,160.2892,144279.0
2024-04-17 12:50:00,164.52,164.63,163.77,164.24,184470.0,160.2892,160.3964,159.5585,160.0164,184470.0
2024-04-17 13:00:00,164.31,164.95,164.21,164.9,110444.0,160.0846,160.7082,159.9872,160.6595,110444.0
2024-04-17 13:10:00,164.92,165.27,164.67,165.17,97109.0,160.6789,161.0199,160.4354,160.9225,97109.0
2024-04-17 13:20:00,165.18,165.5,165.01,165.42,118995.0,160.9323,161.244,160.7666,161.1661,118995.0
2024-04-17 13:30:00,165.41,165.75,165.33,165.54,93906.0,161.1563,161.4876,161.0784,161.283,93906.0
2024-04-17 13:40:00,165.57,165.73,165.18,165.48,71676.0,161.3122,161.4681,160.9323,161.2245,71676.0
2024-04-17 13:50:00,165.49,165.61,165.15,165.5,65237.0,161.2343,161.3512,160.903,161.244,65237.0
2024-04-17 14:00:00,165.53,165.66,165.28,165.38,53437.0,161.2733,161.3999,161.0297,161.1271,53437.0
2024-04-17 14:10:00,165.35,165.36,164.89,165.03,74559.0,161.0979,161.1076,160.6497,160.7861,74559.0
2024-04-17 14:20:00,165.03,165.15,164.73,164.86,84350.0,160.7861,160.903,160.4938,160.6205,84350.0
2024-04-17 14:30:00,164.87,164.97,164.41,164.56,60713.0,160.6302,160.7277,160.1821,160.3282,60713.0
2024-04-17 14:40:00,164.62,165.61,164.6,165.19,123589.0,160.3867,161.3512,160.3672,160.942,123589.0
2024-04-17 14:50:00,165.2,165.42,164.63,165.0,85960.0,160.9517,161.1661,160.3964,160.7569,85960.0
2024-04-17 15:00:00,165.0,165.04,164.42,164.54,51885.0,160.7569,160.7959,160.1918,160.3087,51885.0
2024-04-17 15:10:00,164.51,164.92,164.15,164.73,74551.0,160.2795,160.6789,159.9287,160.4938,74551.0
2024-04-17 15:20:00,164.69,164.81,164.03,164.11,73187.0,160.4549,160.5718,159.8118,159.8898,73187.0
2024-04-17 15:30:00,164.12,164.5,164.11,164.2,105707.0,159.8995,160.2697,159.8898,159.9775,105707.0
2024-04-17 15:40:00,164.23,165.07,164.05,164.93,202491.0,160.0067,160.8251,159.8313,160.6887,202491.0
2024-04-17 15:50:00,164.93,165.05,164.04,164.23,673723.0,160.6887,160.8056,159.8216,160.0067,673723.0
2024-04-18 09:30:00,162.36,162.82,160.06,160.28,505605.0,158.1848,158.633,155.9439,156.1583,505605.0
2024-04-18 09:40:00,160.28,161.6,159.86,161.3,321992.0,156.1583,157.4443,155.7491,157.152,321992.0
2024-04-18 09:50:00,161.34,161.47,160.63,161.09,229289.0,157.191,157.3177,156.4993,156.9474,229289.0
2024-04-18 10:00:00,161.11,161.75,160.95,161.75,122240.0,156.9669,157.5905,156.811,157.5905,122240.0
2024-04-18 10:10:00,161.67,161.89,161.34,161.53,114205.0,157.5125,157.7269,157.191,157.3761,114205.0
2024-04-18 10:20:00,161.48,162.25,161.16,162.1,141369.0,157.3274,158.0776,157.0156,157.9315,141369.0
2024-04-18 10:30:00,162.1,162.8,162.04,162.49,85838.0,157.9315,158.6135,157.873,158.3114,85838.0
2024-04-18 10:40:00,162.6,163.39,162.58,163.28,138408.0,158.4186,159.1883,158.3991,159.0811,138408.0
2024-04-18 10:50:00,163.31,163.51,162.75,162.84,58511.0,159.1104,159.3052,158.5648,158.6524,58511.0
2024-04-18 11:00:00,162.88,163.43,162.74,163.42,50957.0,158.6914,159.2273,158.555,159.2175,50957.0
2024-04-18 11:10:00,163.4,163.94,163.36,163.85,51266.0,159.198,159.7241,159.1591,159.6365,51266.0
2024-04-18 11:20:00,163.85,164.1,163.62,163.7,50983.0,159.6365,159.88,159.4124,159.4903,50983.0
2024-04-18 11:30:00,163.75,163.87,163.18,163.23,77336.0,159.539,159.6559,158.9837,159.0324,77336.0
2024-04-18 11:40:00,163.22,163.22,162.79,162.9,94442.0,159.0227,159.0227,158.6037,158.7109,94442.0
2024-04-18 11:50:00,162.92,162.92,162.62,162.77,59164.0,158.7304,158.7304,158.4381,158.5842,59164.0
2024-04-18 12:00:00,162.73,163.14,162.58,162.76,37976.0,158.5453,158.9447,158.3991,158.5745,37976.0
2024-04-18 12:10:00,162.74,162.91,162.58,162.77,35039.0,158.555,158.7206,158.3991,158.5842,35039.0
2024-04-18 12:20:00,162.75,162.84,162.52,162.69,51419.0,158.5648,158.6524,158.3407,158.5063,51419.0
2024-04-18 12:30:00,162.69,162.69,161.97,162.37,42575.0,158.5063,158.5063,157.8048,158.1945,42575.0
2024-04-18 12:40:00,162.41,162.46,161.88,162.11,36564.0,158.2335,158.2822,157.7171,157.9412,36564.0
2024-04-18 12:50:00,162.09,162.21,161.74,161.79,40924.0,157.9217,158.0386,157.5807,157.6294,40924.0
2024-04-18 13:00:00,161.81,161.96,161.72,161.91,57897.0,157.6489,157.7951,157.5612,157.7464,57897.0
2024-04-18 13:10:00,161.93,161.95,161.31,161.56,35887.0,157.7658,157.7853,157.1618,157.4054,35887.0
2024-04-18 13:20:00,161.58,161.7,161.21,161.62,50327.0,157.4248,157.5418,157.0644,157.4638,50327.0
2024-04-18 13:30:00,161.58,161.74,161.21,161.34,37063.0,157.4248,157.5807,157.0644,157.191,37063.0
2024-04-18 13:40:00,161.35,161.36,161.03,161.21,101083.0,157.2008,157.2105,156.889,157.0644,101083.0
2024-04-18 13:50:00,161.2,161.27,160.95,161.16,57941.0,157.0546,157.1228,156.811,157.0156,57941.0
2024-04-18 14:00:00,161.11,161.22,160.95,160.99,85051.0,156.9669,157.0741,156.811,156.85,85051.0
2024-04-18 14:10:00,160.99,161.56,160.94,161.43,184803.0,156.85,157.4054,156.8013,157.2787,184803.0
2024-04-18 14:20:00,161.49,161.96,161.32,161.4,92560.0,157.3372,157.7951,157.1715,157.2495,92560.0
2024-04-18 14:30:00,161.46,161.5,160.95,161.32,94079.0,157.3079,157.3469,156.811,157.1715,94079.0
2024-04-18 14:40:00,161.38,161.47,161.15,161.3,35855.0,157.23,157.3177,157.0059,157.152,35855.0
2024-04-18 14:50:00,161.26,161.31,160.95,160.99,48126.0,157.1131,157.1618,156.811,156.85,48126.0
2024-04-18 15:00:00,161.03,161.41,160.99,161.18,239908.0,156.889,157.2592,156.85,157.0351,239908.0
2024-04-18 15:10:00,161.18,161.41,161.0,161.13,63998.0,157.0351,157.2592,156.8598,156.9864,63998.0
2024-04-18 15:20:00,161.15,161.26,160.92,161.25,88144.0,157.0059,157.1131,156.7818,157.1033,88144.0
2024-04-18 15:30:00,161.26,161.64,161.18,161.47,162587.0,157.1131,157.4833,157.0351,157.3177,162587.0
2024-04-18 15:40:00,161.47,161.8,161.44,161.74,119915.0,157.3177,157.6392,157.2884,157.5807,119915.0
2024-04-18 15:50:00,161.75,161.85,161.0,161.43,485696.0,157.5905,157.6879,156.8598,157.2787,485696.0
2024-04-19 09:30:00,161.06,161.39,160.0,160.21,439733.0,156.9182,157.2397,155.8855,156.0901,439733.0
2024-04-19 09:40:00,160.21,161.3,160.21,160.44,63397.0,156.0901,157.152,156.0901,156.3142,63397.0
2024-04-19 09:50:00,160.46,160.88,160.0,160.82,49110.0,156.3336,156.7428,155.8855,156.6844,49110.0
2024-04-19 10:00:00,160.79,161.12,160.72,160.78,159617.0,156.6552,156.9767,156.587,156.6454,159617.0
2024-04-19 10:10:00,160.81,160.89,160.34,160.4,316370.0,156.6746,156.7526,156.2167,156.2752,316370.0
2024-04-19 10:20:00,160.37,160.72,159.98,160.51,87115.0,156.246,156.587,155.866,156.3824,87115.0
2024-04-19 10:30:00,160.43,160.78,159.72,159.82,79068.0,156.3044,156.6454,155.6127,155.7101,79068.0
2024-04-19 10:40:00,159.82,160.48,159.73,160.34,133169.0,155.7101,156.3531,155.6224,156.2167,133169.0
2024-04-19 10:50:00,160.34,160.75,160.29,160.32,42747.0,156.2167,156.6162,156.168,156.1972,42747.0
2024-04-19 11:00:00,160.28,160.36,159.96,160.36,73036.0,156.1583,156.2362,155.8465,156.2362,73036.0
2024-04-19 11:10:00,160.37,160.4,159.45,159.5,82210.0,156.246,156.2752,155.3496,155.3983,82210.0
2024-04-19 11:20:00,159.48,159.59,158.96,159.17,88518.0,155.3788,155.486,154.8722,155.0768,88518.0
2024-04-19 11:30:00,159.19,159.42,159.0,159.37,82758.0,155.0963,155.3204,154.9112,155.2717,82758.0
2024-04-19 11:40:00,159.39,159.47,159.07,159.07,49727.0,155.2912,155.3691,154.9794,154.9794,49727.0
2024-04-19 11:50:00,159.08,159.21,158.42,158.47,61279.0,154.9891,155.1158,154.3461,154.3948,61279.0
2024-04-19 12:00:00,158.47,158.84,158.03,158.11,85419.0,154.3948,154.7553,153.9661,154.0441,85419.0
2024-04-19 12:10:00,158.08,158.1,157.42,157.75,109224.0,154.0148,154.0343,153.3718,153.6933,109224.0
2024-04-19 12:20:00,157.77,157.97,157.59,157.65,119536.0,153.7128,153.9077,153.5374,153.5959,119536.0
2024-04-19 12:30:00,157.71,158.06,157.7,157.89,134488.0,153.6544,153.9954,153.6446,153.8297,134488.0
2024-04-19 12:40:00,157.9,158.35,157.8,158.2,110312.0,153.8395,154.2779,153.742,154.1318,110312.0
2024-04-19 12:50:00,158.22,158.63,158.16,158.59,143106.0,154.1512,154.5507,154.0928,154.5117,143106.0
2024-04-19 13:00:00,158.56,158.87,158.45,158.77,44947.0,154.4825,154.7845,154.3753,154.6871,44947.0
2024-04-19 13:10:00,158.76,159.12,158.62,159.06,32181.0,154.6774,155.0281,154.541,154.9696,32181.0
2024-04-19 13:20:00,159.06,159.11,158.4,158.49,38039.0,154.9696,155.0184,154.3266,154.4143,38039.0
2024-04-19 13:30:00,158.5,158.82,158.3,158.3,49863.0,154.424,154.7358,154.2292,154.2292,49863.0
2024-04-19 13:40:00,158.33,158.85,158.27,158.85,31792.0,154.2584,154.765,154.2,154.765,31792.0
2024-04-19 13:50:00,158.85,159.25,158.57,158.69,43481.0,154.765,155.1548,154.4922,154.6092,43481.0
2024-04-19 14:00:00,158.7,158.74,157.96,158.29,69722.0,154.6189,154.6579,153.8979,154.2194,69722.0
2024-04-19 14:10:00,158.31,158.72,158.27,158.64,32514.0,154.2389,154.6384,154.2,154.5604,32514.0
2024-04-19 14:20:00,158.69,158.76,158.02,158.02,62508.0,154.6092,154.6774,153.9564,153.9564,62508.0
2024-04-19 14:30:00,158.0,158.3,157.44,157.44,76074.0,153.9369,154.2292,153.3913,153.3913,76074.0
2024-04-19 14:40:00,157.47,157.57,156.72,157.18,129038.0,153.4205,153.518,152.6898,153.138,129038.0
2024-04-19 14:50:00,157.27,157.33,156.76,156.89,90939.0,153.2257,153.2841,152.7288,152.8554,90939.0
2024-04-19 15:00:00,156.86,157.05,156.34,156.93,136934.0,152.8262,153.0113,152.3196,152.8944,136934.0
2024-04-19 15:10:00,156.92,157.46,156.85,157.29,95823.0,152.8847,153.4108,152.8165,153.2452,95823.0
2024-04-19 15:20:00,157.31,157.56,156.98,157.26,118010.0,153.2646,153.5082,152.9431,153.2159,118010.0
2024-04-19 15:30:00,157.24,157.47,156.88,157.47,165678.0,153.1964,153.4205,152.8457,153.4205,165678.0
2024-04-19 15:40:00,157.45,157.58,157.02,157.35,245830.0,153.401,153.5277,152.9821,153.3036,245830.0
2024-04-19 15:50:00,157.34,157.79,157.0,157.56,709851.0,153.2939,153.7323,152.9626,153.5082,709851.0
2024-04-22 09:30:00,158.03,158.39,157.16,158.39,250001.0,153.9661,154.3169,153.1185,154.3169,250001.0
2024-04-22 09:40:00,158.43,158.7,157.99,158.61,180520.0,154.3558,154.6189,153.9272,154.5312,180520.0
2024-04-22 09:50:00,158.66,159.3,158.58,158.92,78942.0,154.5799,155.2035,154.502,154.8332,78942.0
2024-04-22 10:00:00,158.93,159.63,158.56,158.63,83445.0,154.843,155.525,154.4825,154.5507,83445.0
2024-04-22 10:10:00,158.66,159.19,158.64,158.8,76818.0,154.5799,155.0963,154.5604,154.7163,76818.0
2024-04-22 10:20:00,158.82,158.83,157.81,158.12,91625.0,154.7358,154.7456,153.7518,154.0538,91625.0
2024-04-22 10:30:00,158.15,158.74,158.03,158.7,61216.0,154.083,154.6579,153.9661,154.6189,61216.0
2024-04-22 10:40:00,158.69,158.96,158.41,158.51,41535.0,154.6092,154.8722,154.3364,154.4338,41535.0
2024-04-22 10:50:00,158.5,158.51,157.97,158.43,45803.0,154.424,154.4338,153.9077,154.3558,45803.0
2024-04-22 11:00:00,158.36,158.55,158.1,158.16,75200.0,154.2876,154.4728,154.0343,154.0928,75200.0
2024-04-22 11:10:00,158.14,158.29,157.71,158.05,63814.0,154.0733,154.2194,153.6544,153.9856,63814.0
2024-04-22 11:20:00,158.08,158.32,157.91,158.22,48822.0,154.0148,154.2487,153.8492,154.1512,48822.0
2024-04-22 11:30:00,158.21,158.45,158.12,158.42,50534.0,154.1415,154.3753,154.0538,154.3461,50534.0
2024-04-22 11:40:00,158.43,158.57,158.18,158.49,39891.0,154.3558,154.4922,154.1123,154.4143,39891.0
2024-04-22 11:50:00,158.46,158.79,158.46,158.78,30464.0,154.3851,154.7066,154.3851,154.6968,30464.0
2024-04-22 12:00:00,158.8,159.16,158.75,158.93,30762.0,154.7163,155.0671,154.6676,154.843,30762.0
2024-04-22 12:10:00,158.94,159.5,158.94,159.28,44318.0,154.8527,155.3983,154.8527,155.184,44318.0
2024-04-22 12:20:00,159.3,159.49,159.14,159.26,52597.0,155.2035,155.3886,155.0476,155.1645,52597.0
2024-04-22 12:30:00,159.26,159.26,158.83,159.21,45686.0,155.1645,155.1645,154.7456,155.1158,45686.0
2024-04-22 12:40:00,159.23,159.37,159.12,159.37,46661.0,155.1353,155.2717,155.0281,155.2717,46661.0
2024-04-22 12:50:00,159.36,159.62,159.24,159.61,71591.0,155.2619,155.5152,155.145,155.5055,71591.0
2024-04-22 13:00:00,159.63,159.98,159.46,159.85,46663.0,155.525,155.866,155.3594,155.7393,46663.0
2024-04-22 13:10:00,159.83,159.93,159.63,159.86,44340.0,155.7198,155.8173,155.525,155.7491,44340.0
2024-04-22 13:20:00,159.87,160.25,159.75,160.24,61111.0,155.7588,156.129,155.6419,156.1193,61111.0
2024-04-22 13:30:00,160.26,160.53,160.21,160.48,55186.0,156.1388,156.4018,156.0901,156.3531,55186.0
2024-04-22 13:40:00,160.48,160.64,160.18,160.59,57679.0,156.3531,156.509,156.0608,156.4603,57679.0
2024-04-22 13:50:00,160.57,161.06,160.47,160.77,54815.0,156.4408,156.9182,156.3434,156.6357,54815.0
2024-04-22 14:00:00,160.79,160.8,160.45,160.67,34154.0,156.6552,156.6649,156.3239,156.5382,34154.0
2024-04-22 14:10:00,160.64,161.24,160.63,161.24,63953.0,156.509,157.0936,156.4993,157.0936,63953.0
2024-04-22 14:20:00,161.24,161.37,161.03,161.21,60377.0,157.0936,157.2202,156.889,157.0644,60377.0
2024-04-22 14:30:00,161.21,161.64,161.2,161.34,47743.0,157.0644,157.4833,157.0546,157.191,47743.0
2024-04-22 14:40:00,161.36,161.51,161.13,161.15,46150.0,157.2105,157.3566,156.9864,157.0059,46150.0
2024-04-22 14:50:00,161.13,161.37,160.99,161.33,69616.0,156.9864,157.2202,156.85,157.1813,69616.0
2024-04-22 15:00:00,161.32,161.37,161.08,161.11,44946.0,157.1715,157.2202,156.9377,156.9669,44946.0
2024-04-22 15:10:00,161.11,161.39,160.91,160.92,60527.0,156.9669,157.2397,156.7721,156.7818,60527.0
2024-04-22 15:20:00,160.91,160.92,160.52,160.61,62056.0,156.7721,156.7818,156.3921,156.4798,62056.0
2024-04-22 15:30:00,160.61,160.7,159.77,159.77,54967.0,156.4798,156.5675,155.6614,155.6614,54967.0
2024-04-22 15:40:00,159.8,160.09,159.72,160.0,50456.0,155.6906,155.9732,155.6127,155.8855,50456.0
2024-04-22 15:50:00,159.96,160.43,159.64,160.23,419447.0,155.8465,156.3044,155.5347,156.1096,419447.0
2024-04-23 09:30:00,160.96,161.15,159.71,159.85,202310.0,156.8208,157.0059,155.6029,155.7393,202310.0
2024-04-23 09:40:00,159.86,160.88,159.68,160.35,211167.0,155.7491,156.7428,155.5737,156.2265,211167.0
2024-04-23 09:50:00,160.34,160.81,160.01,160.55,220243.0,156.2167,156.6746,155.8952,156.4213,220243.0
2024-04-23 10:00:00,160.62,160.8,160.0,160.7,139407.0,156.4895,156.6649,155.8855,156.5675,139407.0
2024-04-23 10:10:00,160.63,161.07,160.59,160.8,61046.0,156.4993,156.928,156.4603,156.6649,61046.0
2024-04-23 10:20:00,160.78,161.88,160.75,161.81,43706.0,156.6454,157.7171,156.6162,157.6489,43706.0
2024-04-23 10:30:00,161.82,162.26,161.72,161.72,65279.0,157.6587,158.0874,157.5612,157.5612,65279.0
2024-04-23 10:40:00,161.68,161.77,160.97,161.15,84617.0,157.5223,157.61,156.8305,157.0059,84617.0
2024-04-23 10:50:00,161.14,161.52,160.94,161.41,45741.0,156.9962,157.3664,156.8013,157.2592,45741.0
2024-04-23 11:00:00,161.44,161.56,160.97,161.19,64679.0,157.2884,157.4054,156.8305,157.0449,64679.0
2024-04-23 11:10:00,161.23,161.66,161.22,161.42,45506.0,157.0838,157.5028,157.0741,157.269,45506.0
2024-04-23 11:20:00,161.44,161.74,161.34,161.38,47657.0,157.2884,157.5807,157.191,157.23,47657.0
2024-04-23 11:30:00,161.38,161.56,161.14,161.33,31061.0,157.23,157.4054,156.9962,157.1813,31061.0
2024-04-23 11:40:00,161.34,161.44,161.07,161.15,25439.0,157.191,157.2884,156.928,157.0059,25439.0
2024-04-23 11:50:00,161.14,161.43,161.06,161.3,44871.0,156.9962,157.2787,156.9182,157.152,44871.0
2024-04-23 12:00:00,161.33,161.99,161.3,161.89,32151.0,157.1813,157.8243,157.152,157.7269,32151.0
2024-04-23 12:10:00,161.86,161.91,161.4,161.46,34767.0,157.6976,157.7464,157.2495,157.3079,34767.0
2024-04-23 12:20:00,161.43,161.66,161.37,161.59,35446.0,157.2787,157.5028,157.2202,157.4346,35446.0
2024-04-23 12:30:00,161.64,161.76,161.51,161.67,93987.0,157.4833,157.6002,157.3566,157.5125,93987.0
2024-04-23 12:40:00,161.66,161.72,161.3,161.37,38900.0,157.5028,157.5612,157.152,157.2202,38900.0
2024-04-23 12:50:00,161.34,161.38,161.06,161.28,35487.0,157.191,157.23,156.9182,157.1326,35487.0
2024-04-23 13:00:00,161.24,161.6,161.08,161.43,31800.0,157.0936,157.4443,156.9377,157.2787,31800.0
2024-04-23 13:10:00,161.44,161.44,161.1,161.31,48620.0,157.2884,157.2884,156.9572,157.1618,48620.0
2024-04-23 13:20:00,161.34,161.48,161.22,161.34,27270.0,157.191,157.3274,157.0741,157.191,27270.0
2024-04-23 13:30:00,161.36,161.68,161.19,161.65,64641.0,157.2105,157.5223,157.0449,157.493,64641.0
2024-04-23 13:40:00,161.67,161.74,161.54,161.7,41693.0,157.5125,157.5807,157.3859,157.5418,41693.0
2024-04-23 13:50:00,161.69,161.85,161.62,161.72,106907.0,157.532,157.6879,157.4638,157.5612,106907.0
2024-04-23 14:00:00,161.73,161.96,161.69,161.74,55417.0,157.571,157.7951,157.532,157.5807,55417.0
2024-04-23 14:10:00,161.73,161.91,161.6,161.75,69336.0,157.571,157.7464,157.4443,157.5905,69336.0
2024-04-23 14:20:00,161.74,162.13,161.71,162.06,52489.0,157.5807,157.9607,157.5515,157.8925,52489.0
2024-04-23 14:30:00,162.09,162.15,161.76,162.15,50318.0,157.9217,157.9802,157.6002,157.9802,50318.0
2024-04-23 14:40:00,162.15,162.2,161.86,161.92,64431.0,157.9802,158.0289,157.6976,157.7561,64431.0
2024-04-23 14:50:00,161.95,161.98,161.64,161.9,30866.0,157.7853,157.8146,157.4833,157.7366,30866.0
2024-04-23 15:00:00,161.91,161.91,161.54,161.68,56330.0,157.7464,157.7464,157.3859,157.5223,56330.0
2024-04-23 15:10:00,161.69,161.81,161.48,161.65,148761.0,157.532,157.6489,157.3274,157.493,148761.0
2024-04-23 15:20:00,161.64,161.72,161.47,161.7,93312.0,157.4833,157.5612,157.3177,157.5418,93312.0
2024-04-23 15:30:00,161.67,161.81,161.52,161.68,37962.0,157.5125,157.6489,157.3664,157.5223,37962.0
2024-04-23 15:40:00,161.68,161.73,161.3,161.31,59519.0,157.5223,157.571,157.152,157.1618,59519.0
2024-04-23 15:50:00,161.3,161.46,160.97,161.37,501824.0,157.152,157.3079,156.8305,157.2202,501824.0
2024-04-24 09:30:00,163.87,165.93,163.48,165.53,305879.0,159.6559,161.663,159.276,161.2733,305879.0
2024-04-24 09:40:00,165.51,165.79,164.83,165.65,145899.0,161.2538,161.5266,160.5913,161.3902,145899.0
2024-04-24 09:50:00,165.68,165.69,164.69,164.95,150330.0,161.4194,161.4291,160.4549,160.7082,150330.0
2024-04-24 10:00:00,165.0,165.31,164.49,165.17,89567.0,160.7569,161.0589,160.26,160.9225,89567.0
2024-04-24 10:10:00,165.14,165.14,164.25,164.57,86467.0,160.8933,160.8933,160.0262,160.3379,86467.0
2024-04-24 10:20:00,164.59,164.73,164.41,164.65,47594.0,160.3574,160.4938,160.1821,160.4159,47594.0
2024-04-24 10:30:00,164.64,164.76,164.29,164.48,54732.0,160.4061,160.5231,160.0651,160.2503,54732.0
2024-04-24 10:40:00,164.48,164.51,163.7,164.03,79584.0,160.2503,160.2795,159.4903,159.8118,79584.0
2024-04-24 10:50:00,164.0,164.03,163.23,163.58,46463.0,159.7826,159.8118,159.0324,159.3734,46463.0
2024-04-24 11:00:00,163.65,163.72,162.91,163.23,56233.0,159.4416,159.5098,158.7206,159.0324,56233.0
2024-04-24 11:10:00,163.22,163.33,162.8,162.98,43686.0,159.0227,159.1298,158.6135,158.7888,43686.0
2024-04-24 11:20:00,162.95,163.37,162.82,163.27,68891.0,158.7596,159.1688,158.633,159.0714,68891.0
2024-04-24 11:30:00,163.3,163.72,163.2,163.58,45459.0,159.1006,159.5098,159.0032,159.3734,45459.0
2024-04-24 11:40:00,163.59,163.64,162.85,163.29,52351.0,159.3831,159.4319,158.6622,159.0909,52351.0
2024-04-24 11:50:00,163.27,163.32,162.76,162.79,35834.0,159.0714,159.1201,158.5745,158.6037,35834.0
2024-04-24 12:00:00,162.78,163.06,162.64,162.71,61528.0,158.594,158.8668,158.4576,158.5258,61528.0
2024-04-24 12:10:00,162.72,162.78,162.2,162.28,55174.0,158.5355,158.594,158.0289,158.1068,55174.0
2024-04-24 12:20:00,162.32,162.51,162.23,162.47,39837.0,158.1458,158.3309,158.0581,158.292,39837.0
2024-04-24 12:30:00,162.47,162.47,162.0,162.34,32039.0,158.292,158.292,157.834,158.1653,32039.0
2024-04-24 12:40:00,162.32,162.36,162.09,162.25,32033.0,158.1458,158.1848,157.9217,158.0776,32033.0
2024-04-24 12:50:00,162.24,162.72,162.19,162.72,91091.0,158.0679,158.5355,158.0192,158.5355,91091.0
2024-04-24 13:00:00,162.68,162.84,162.51,162.68,32882.0,158.4966,158.6524,158.3309,158.4966,32882.0
2024-04-24 13:10:00,162.67,162.8,162.64,162.67,32822.0,158.4868,158.6135,158.4576,158.4868,32822.0
2024-04-24 13:20:00,162.68,162.98,162.51,162.89,57648.0,158.4966,158.7888,158.3309,158.7012,57648.0
2024-04-24 13:30:00,162.89,163.09,162.74,162.91,36889.0,158.7012,158.896,158.555,158.7206,36889.0
2024-04-24 13:40:00,162.96,163.47,162.95,163.25,38412.0,158.7694,159.2662,158.7596,159.0519,38412.0
2024-04-24 13:50:00,163.2,163.45,163.18,163.4,32366.0,159.0032,159.2467,158.9837,159.198,32366.0
2024-04-24 14:00:00,163.44,163.44,162.92,163.17,47781.0,159.237,159.237,158.7304,158.974,47781.0
2024-04-24 14:10:00,163.18,163.25,162.55,162.66,29578.0,158.9837,159.0519,158.3699,158.4771,29578.0
2024-04-24 14:20:00,162.68,162.81,162.53,162.54,24498.0,158.4966,158.6232,158.3504,158.3602,24498.0
2024-04-24 14:30:00,162.56,162.7,162.37,162.69,38274.0,158.3796,158.516,158.1945,158.5063,38274.0
2024-04-24 14:40:00,162.65,162.76,162.52,162.53,36437.0,158.4673,158.5745,158.3407,158.3504,36437.0
2024-04-24 14:50:00,162.5,162.53,162.25,162.3,24900.0,158.3212,158.3504,158.0776,158.1263,24900.0
2024-04-24 15:00:00,162.27,162.6,162.2,162.6,40169.0,158.0971,158.4186,158.0289,158.4186,40169.0
2024-04-24 15:10:00,162.57,162.73,162.39,162.7,58024.0,158.3894,158.5453,158.214,158.516,58024.0
2024-04-24 15:20:00,162.71,163.26,162.68,162.99,49738.0,158.5258,159.0616,158.4966,158.7986,49738.0
2024-04-24 15:30:00,163.0,163.26,162.92,163.16,60381.0,158.8083,159.0616,158.7304,158.9642,60381.0
2024-04-24 15:40:00,163.18,163.58,163.15,163.46,73475.0,158.9837,159.3734,158.9545,159.2565,73475.0
2024-04-24 15:50:00,163.45,163.86,163.17,163.57,446943.0,159.2467,159.6462,158.974,159.3637,446943.0
2024-04-25 09:30:00,164.17,164.63,162.51,163.08,185330.0,159.9482,160.3964,158.3309,158.8863,185330.0
2024-04-25 09:40:00,163.08,163.65,162.55,162.73,124911.0,158.8863,159.4416,158.3699,158.5453,124911.0
2024-04-25 09:50:00,162.67,163.78,162.62,163.42,54389.0,158.4868,159.5683,158.4381,159.2175,54389.0
2024-04-25 10:00:00,163.43,163.86,162.77,163.78,59461.0,159.2273,159.6462,158.5842,159.5683,59461.0
2024-04-25 10:10:00,163.79,164.16,163.67,163.89,59049.0,159.578,159.9385,159.4611,159.6754,59049.0
2024-04-25 10:20:00,163.91,164.31,163.84,163.86,55968.0,159.6949,160.0846,159.6267,159.6462,55968.0
2024-04-25 10:30:00,163.92,163.94,163.13,163.13,51037.0,159.7047,159.7241,158.935,158.935,51037.0
2024-04-25 10:40:00,163.1,163.23,162.48,162.48,45621.0,158.9058,159.0324,158.3017,158.3017,45621.0
2024-04-25 10:50:00,162.47,162.5,162.03,162.27,73951.0,158.292,158.3212,157.8633,158.0971,73951.0
2024-04-25 11:00:00,162.26,162.79,162.21,162.56,43135.0,158.0874,158.6037,158.0386,158.3796,43135.0
2024-04-25 11:10:00,162.57,162.7,162.17,162.39,42568.0,158.3894,158.516,157.9997,158.214,42568.0
2024-04-25 11:20:00,162.4,162.85,162.32,162.84,54884.0,158.2238,158.6622,158.1458,158.6524,54884.0
2024-04-25 11:30:00,162.83,162.92,162.01,162.16,66890.0,158.6427,158.7304,157.8438,157.9899,66890.0
2024-04-25 11:40:00,162.17,162.19,161.73,161.86,53917.0,157.9997,158.0192,157.571,157.6976,53917.0
2024-04-25 11:50:00,161.84,162.31,161.76,162.24,27848.0,157.6782,158.1361,157.6002,158.0679,27848.0
2024-04-25 12:00:00,162.21,162.28,162.05,162.11,28509.0,158.0386,158.1068,157.8828,157.9412,28509.0
2024-04-25 12:10:00,162.13,162.43,161.98,162.32,27307.0,157.9607,158.253,157.8146,158.1458,27307.0
2024-04-25 12:20:00,162.29,162.52,162.23,162.42,25854.0,158.1166,158.3407,158.0581,158.2432,25854.0
2024-04-25 12:30:00,162.4,162.44,162.07,162.13,71541.0,158.2238,158.2627,157.9022,157.9607,71541.0
2024-04-25 12:40:00,162.15,162.21,161.84,162.02,91276.0,157.9802,158.0386,157.6782,157.8535,91276.0
2024-04-25 12:50:00,162.02,162.79,161.98,162.55,124293.0,157.8535,158.6037,157.8146,158.3699,124293.0
2024-04-25 13:00:00,162.54,162.86,162.39,162.75,64634.0,158.3602,158.6719,158.214,158.5648,64634.0
2024-04-25 13:10:00,162.76,162.97,162.63,162.78,30625.0,158.5745,158.7791,158.4478,158.594,30625.0
2024-04-25 13:20:00,162.74,162.93,162.55,162.75,46688.0,158.555,158.7401,158.3699,158.5648,46688.0
2024-04-25 13:30:00,162.71,163.44,162.68,163.44,66291.0,158.5258,159.237,158.4966,159.237,66291.0
2024-04-25 13:40:00,163.46,163.84,163.29,163.77,26781.0,159.2565,159.6267,159.0909,159.5585,26781.0
2024-04-25 13:50:00,163.77,164.12,163.71,163.81,51696.0,159.5585,159.8995,159.5001,159.5975,51696.0
2024-04-25 14:00:00,163.82,163.88,163.4,163.76,56400.0,159.6072,159.6657,159.198,159.5488,56400.0
2024-04-25 14:10:00,163.81,163.87,163.56,163.77,58784.0,159.5975,159.6559,159.3539,159.5585,58784.0
2024-04-25 14:20:00,163.77,163.94,163.06,163.08,34283.0,159.5585,159.7241,158.8668,158.8863,34283.0
2024-04-25 14:30:00,162.99,163.51,162.98,163.17,26664.0,158.7986,159.3052,158.7888,158.974,26664.0
2024-04-25 14:40:00,163.14,163.17,162.83,162.96,26482.0,158.9447,158.974,158.6427,158.7694,26482.0
2024-04-25 14:50:00,162.96,163.16,162.71,163.15,27200.0,158.7694,158.9642,158.5258,158.9545,27200.0
2024-04-25 15:00:00,163.2,163.68,163.13,163.51,27504.0,159.0032,159.4708,158.935,159.3052,27504.0
2024-04-25 15:10:00,163.56,164.09,163.49,164.03,39745.0,159.3539,159.8703,159.2857,159.8118,39745.0
2024-04-25 15:20:00,164.07,164.23,163.97,164.04,50658.0,159.8508,160.0067,159.7534,159.8216,50658.0
2024-04-25 15:30:00,164.03,164.03,163.44,163.56,94919.0,159.8118,159.8118,159.237,159.3539,94919.0
2024-04-25 15:40:00,163.59,163.6,162.69,162.69,69456.0,159.3831,159.3929,158.5063,158.5063,69456.0
2024-04-25 15:50:00,162.7,163.39,162.64,163.29,349141.0,158.516,159.1883,158.4576,159.0909,349141.0
2024-04-26 09:30:00,162.81,164.09,162.51,164.03,172566.0,158.6232,159.8703,158.3309,159.8118,172566.0
2024-04-26 09:40:00,164.06,164.26,163.62,164.19,135106.0,159.8411,160.0359,159.4124,159.9677,135106.0
2024-04-26 09:50:00,164.25,165.3,164.17,164.89,88991.0,160.0262,161.0492,159.9482,160.6497,88991.0
2024-04-26 10:00:00,164.92,165.05,164.27,164.88,104378.0,160.6789,160.8056,160.0457,160.64,104378.0
2024-04-26 10:10:00,164.86,165.75,164.84,165.56,93028.0,160.6205,161.4876,160.601,161.3025,93028.0
2024-04-26 10:20:00,165.59,165.6,165.06,165.06,47650.0,161.3317,161.3415,160.8153,160.8153,47650.0
2024-04-26 10:30:00,165.1,165.45,164.91,165.45,43186.0,160.8543,161.1953,160.6692,161.1953,43186.0
2024-04-26 10:40:00,165.46,165.65,165.22,165.48,66447.0,161.2051,161.3902,160.9712,161.2245,66447.0
2024-04-26 10:50:00,165.48,165.53,165.1,165.39,57218.0,161.2245,161.2733,160.8543,161.1369,57218.0
2024-04-26 11:00:00,165.4,165.85,165.4,165.63,67845.0,161.1466,161.585,161.1466,161.3707,67845.0
2024-04-26 11:10:00,165.67,165.71,165.14,165.64,49436.0,161.4097,161.4486,160.8933,161.3804,49436.0
2024-04-26 11:20:00,165.65,165.69,165.41,165.52,44293.0,161.3902,161.4291,161.1563,161.2635,44293.0
2024-04-26 11:30:00,165.54,165.55,165.24,165.47,33512.0,161.283,161.2927,160.9907,161.2148,33512.0
2024-04-26 11:40:00,165.47,165.79,165.35,165.69,34637.0,161.2148,161.5266,161.0979,161.4291,34637.0
2024-04-26 11:50:00,165.7,165.7,165.21,165.24,65784.0,161.4389,161.4389,160.9615,160.9907,65784.0
2024-04-26 12:00:00,165.24,165.25,164.85,164.94,64530.0,160.9907,161.0005,160.6107,160.6984,64530.0
2024-04-26 12:10:00,164.95,165.07,164.82,165.05,36208.0,160.7082,160.8251,160.5815,160.8056,36208.0
2024-04-26 12:20:00,165.03,165.03,164.86,164.96,38106.0,160.7861,160.7861,160.6205,160.7179,38106.0
2024-04-26 12:30:00,164.94,165.35,164.9,165.33,28284.0,160.6984,161.0979,160.6595,161.0784,28284.0
2024-04-26 12:40:00,165.31,165.65,165.31,165.56,60666.0,161.0589,161.3902,161.0589,161.3025,60666.0
2024-04-26 12:50:00,165.54,165.79,165.41,165.79,36499.0,161.283,161.5266,161.1563,161.5266,36499.0
2024-04-26 13:00:00,165.79,166.25,165.71,166.25,45789.0,161.5266,161.9747,161.4486,161.9747,45789.0
2024-04-26 13:10:00,166.24,166.43,166.04,166.4,74049.0,161.965,162.1501,161.7701,162.1209,74049.0
2024-04-26 13:20:00,166.42,166.52,166.24,166.42,58892.0,162.1404,162.2378,161.965,162.1404,58892.0
2024-04-26 13:30:00,166.43,166.43,166.04,166.14,40045.0,162.1501,162.1501,161.7701,161.8676,40045.0
2024-04-26 13:40:00,166.13,166.33,165.91,166.2,52308.0,161.8578,162.0527,161.6435,161.926,52308.0
2024-04-26 13:50:00,166.21,166.23,165.75,165.8,39165.0,161.9358,161.9553,161.4876,161.5363,39165.0
2024-04-26 14:00:00,165.84,165.96,165.68,165.91,43688.0,161.5753,161.6922,161.4194,161.6435,43688.0
2024-04-26 14:10:00,165.9,165.91,165.7,165.72,39479.0,161.6337,161.6435,161.4389,161.4584,39479.0
2024-04-26 14:20:00,165.75,165.94,165.73,165.85,35075.0,161.4876,161.6727,161.4681,161.585,35075.0
2024-04-26 14:30:00,165.84,165.94,165.66,165.88,42254.0,161.5753,161.6727,161.3999,161.6143,42254.0
2024-04-26 14:40:00,165.85,165.88,165.59,165.68,32509.0,161.585,161.6143,161.3317,161.4194,32509.0
2024-04-26 14:50:00,165.71,165.93,165.58,165.91,39793.0,161.4486,161.663,161.322,161.6435,39793.0
2024-04-26 15:00:00,165.9,165.94,165.75,165.92,49809.0,161.6337,161.6727,161.4876,161.6532,49809.0
2024-04-26 15:10:00,165.94,166.08,165.89,166.05,53153.0,161.6727,161.8091,161.624,161.7799,53153.0
2024-04-26 15:20:00,166.04,166.26,166.01,166.21,110519.0,161.7701,161.9845,161.7409,161.9358,110519.0
2024-04-26 15:30:00,166.21,166.28,166.07,166.18,97478.0,161.9358,162.004,161.7994,161.9065,97478.0
2024-04-26 15:40:00,166.18,166.18,165.76,165.99,164912.0,161.9065,161.9065,161.4973,161.7214,164912.0
2024-04-26 15:50:00,166.01,166.08,165.53,165.65,543872.0,161.7409,161.8091,161.2733,161.3902,543872.0
2024-04-29 09:30:00,165.2,166.93,165.2,166.72,166557.0,160.9517,162.6373,160.9517,162.4327,166557.0
2024-04-29 09:40:00,166.69,166.69,165.8,166.22,73858.0,162.4034,162.4034,161.5363,161.9455,73858.0
2024-04-29 09:50:00,166.22,166.22,165.6,166.02,112662.0,161.9455,161.9455,161.3415,161.7507,112662.0
2024-04-29 10:00:00,165.99,166.77,165.99,166.62,177021.0,161.7214,162.4814,161.7214,162.3352,177021.0
2024-04-29 10:10:00,166.59,166.65,166.27,166.48,118014.0,162.306,162.3645,161.9942,162.1988,118014.0
2024-04-29 10:20:00,166.5,166.51,166.07,166.28,59722.0,162.2183,162.2281,161.7994,162.004,59722.0
2024-04-29 10:30:00,166.28,166.81,166.28,166.37,64315.0,162.004,162.5203,162.004,162.0917,64315.0
2024-04-29 10:40:00,166.39,166.92,166.38,166.87,57072.0,162.1111,162.6275,162.1014,162.5788,57072.0
2024-04-29 10:50:00,166.9,166.98,166.59,166.74,37591.0,162.608,162.686,162.306,162.4521,37591.0
2024-04-29 11:00:00,166.7,166.91,166.6,166.91,33408.0,162.4132,162.6178,162.3157,162.6178,33408.0
2024-04-29 11:10:00,166.92,167.35,166.85,167.35,43181.0,162.6275,163.0465,162.5593,163.0465,43181.0
2024-04-29 11:20:00,167.37,167.38,166.87,167.09,176805.0,163.0659,163.0757,162.5788,162.7931,176805.0
2024-04-29 11:30:00,167.1,167.12,166.74,166.94,35348.0,162.8029,162.8224,162.4521,162.647,35348.0
2024-04-29 11:40:00,166.93,167.22,166.91,167.15,34317.0,162.6373,162.9198,162.6178,162.8516,34317.0
2024-04-29 11:50:00,167.13,167.38,167.13,167.33,90840.0,162.8321,163.0757,162.8321,163.027,90840.0
2024-04-29 12:00:00,167.34,167.46,167.11,167.37,50383.0,163.0367,163.1536,162.8126,163.0659,50383.0
2024-04-29 12:10:00,167.36,167.62,167.32,167.45,52679.0,163.0562,163.3095,163.0172,163.1439,52679.0
2024-04-29 12:20:00,167.44,167.63,167.24,167.63,46025.0,163.1341,163.3193,162.9393,163.3193,46025.0
2024-04-29 12:30:00,167.63,167.89,167.54,167.67,40287.0,163.3193,163.5726,163.2316,163.3582,40287.0
2024-04-29 12:40:00,167.67,167.78,167.49,167.7,48081.0,163.3582,163.4654,163.1829,163.3875,48081.0
2024-04-29 12:50:00,167.71,167.85,167.55,167.73,27086.0,163.3972,163.5336,163.2413,163.4167,27086.0
2024-04-29 13:00:00,167.74,167.77,167.56,167.66,24002.0,163.4264,163.4557,163.2511,163.3485,24002.0
2024-04-29 13:10:00,167.69,167.9,167.67,167.89,25442.0,163.3777,163.5823,163.3582,163.5726,25442.0
2024-04-29 13:20:00,167.9,168.32,167.89,168.24,32008.0,163.5823,163.9915,163.5726,163.9136,32008.0
2024-04-29 13:30:00,168.28,168.46,168.01,168.43,43626.0,163.9525,164.1279,163.6895,164.0987,43626.0
2024-04-29 13:40:00,168.42,168.44,168.15,168.16,35023.0,164.0889,164.1084,163.8259,163.8356,35023.0
2024-04-29 13:50:00,168.12,168.26,168.06,168.13,42751.0,163.7967,163.9331,163.7382,163.8064,42751.0
2024-04-29 14:00:00,168.12,168.14,167.9,168.01,23057.0,163.7967,163.8161,163.5823,163.6895,23057.0
2024-04-29 14:10:00,168.02,168.15,167.88,167.97,38846.0,163.6992,163.8259,163.5628,163.6505,38846.0
2024-04-29 14:20:00,168.0,168.06,167.91,167.95,28426.0,163.6797,163.7382,163.5921,163.631,28426.0
2024-04-29 14:30:00,167.93,167.93,167.46,167.91,55698.0,163.6115,163.6115,163.1536,163.5921,55698.0
2024-04-29 14:40:00,167.94,168.22,167.88,168.09,40528.0,163.6213,163.8941,163.5628,163.7674,40528.0
2024-04-29 14:50:00,168.09,168.39,168.09,168.39,37086.0,163.7674,164.0597,163.7674,164.0597,37086.0
2024-04-29 15:00:00,168.37,168.37,167.69,168.16,137529.0,164.0402,164.0402,163.3777,163.8356,137529.0
2024-04-29 15:10:00,168.19,168.33,168.12,168.28,54505.0,163.8649,164.0013,163.7967,163.9525,54505.0
2024-04-29 15:20:00,168.33,168.43,168.23,168.35,55740.0,164.0013,164.0987,163.9038,164.0207,55740.0
2024-04-29 15:30:00,168.36,168.47,168.11,168.25,119319.0,164.0305,164.1377,163.7869,163.9233,119319.0
2024-04-29 15:40:00,168.24,168.62,168.24,168.43,93854.0,163.9136,164.2838,163.9136,164.0987,93854.0
2024-04-29 15:50:00,168.43,169.27,168.43,169.21,406112.0,164.0987,164.9171,164.0987,164.8586,406112.0
2024-04-30 09:30:00,169.23,169.24,168.22,168.44,225995.0,164.8781,164.8879,163.8941,164.1084,225995.0
2024-04-30 09:40:00,168.38,169.2,168.37,168.9,64924.0,164.05,164.8489,164.0402,164.5566,64924.0
2024-04-30 09:50:00,168.88,169.07,168.75,168.79,49313.0,164.5371,164.7222,164.4105,164.4494,49313.0
2024-04-30 10:00:00,168.83,169.02,168.53,168.6,40825.0,164.4884,164.6735,164.1961,164.2643,40825.0
2024-04-30 10:10:00,168.62,169.03,168.45,168.98,87643.0,164.2838,164.6833,164.1182,164.6345,87643.0
2024-04-30 10:20:00,169.01,169.14,168.31,168.31,63679.0,164.6638,164.7904,163.9818,163.9818,63679.0
2024-04-30 10:30:00,168.3,168.78,168.19,168.71,71520.0,163.972,164.4397,163.8649,164.3715,71520.0
2024-04-30 10:40:00,168.75,169.2,168.66,168.66,61221.0,164.4105,164.8489,164.3228,164.3228,61221.0
2024-04-30 10:50:00,168.64,168.67,168.17,168.42,51321.0,164.3033,164.3325,163.8454,164.0889,51321.0
2024-04-30 11:00:00,168.43,168.43,167.94,168.06,61705.0,164.0987,164.0987,163.6213,163.7382,61705.0
2024-04-30 11:10:00,168.05,168.1,167.56,167.68,41292.0,163.7285,163.7772,163.2511,163.368,41292.0
2024-04-30 11:20:00,167.67,167.67,167.3,167.54,65012.0,163.3582,163.3582,162.9977,163.2316,65012.0
2024-04-30 11:30:00,167.56,167.58,167.3,167.43,38208.0,163.2511,163.2705,162.9977,163.1244,38208.0
2024-04-30 11:40:00,167.43,167.44,166.9,166.96,65306.0,163.1244,163.1341,162.608,162.6665,65306.0
2024-04-30 11:50:00,166.95,167.53,166.95,167.34,35211.0,162.6567,163.2218,162.6567,163.0367,35211.0
2024-04-30 12:00:00,167.35,167.37,166.95,167.2,194176.0,163.0465,163.0659,162.6567,162.9003,194176.0
2024-04-30 12:10:00,167.24,167.46,167.15,167.45,37057.0,162.9393,163.1536,162.8516,163.1439,37057.0
2024-04-30 12:20:00,167.49,167.65,167.39,167.4,27545.0,163.1829,163.3387,163.0854,163.0952,27545.0
2024-04-30 12:30:00,167.39,167.39,166.8,166.83,65675.0,163.0854,163.0854,162.5106,162.5398,65675.0
2024-04-30 12:40:00,166.8,166.8,166.4,166.49,48406.0,162.5106,162.5106,162.1209,162.2086,48406.0
2024-04-30 12:50:00,166.49,166.99,166.48,166.91,31561.0,162.2086,162.6957,162.1988,162.6178,31561.0
2024-04-30 13:00:00,166.88,167.14,166.73,167.01,31869.0,162.5885,162.8419,162.4424,162.7152,31869.0
2024-04-30 13:10:00,166.98,167.11,166.79,166.9,28037.0,162.686,162.8126,162.5009,162.608,28037.0
2024-04-30 13:20:00,166.92,167.31,166.86,167.14,23010.0,162.6275,163.0075,162.5691,162.8419,23010.0
2024-04-30 13:30:00,167.1,167.26,167.06,167.19,23011.0,162.8029,162.9588,162.7639,162.8906,23011.0
2024-04-30 13:40:00,167.2,167.36,167.08,167.33,27664.0,162.9003,163.0562,162.7834,163.027,27664.0
2024-04-30 13:50:00,167.36,167.58,167.31,167.43,58337.0,163.0562,163.2705,163.0075,163.1244,58337.0
2024-04-30 14:00:00,167.45,167.65,167.34,167.37,34112.0,163.1439,163.3387,163.0367,163.0659,34112.0
2024-04-30 14:10:00,167.31,167.42,167.22,167.31,33150.0,163.0075,163.1147,162.9198,163.0075,33150.0
2024-04-30 14:20:00,167.33,167.54,167.1,167.11,39758.0,163.027,163.2316,162.8029,162.8126,39758.0
2024-04-30 14:30:00,167.11,167.58,167.09,167.51,35604.0,162.8126,163.2705,162.7931,163.2023,35604.0
2024-04-30 14:40:00,167.52,167.57,167.1,167.14,45553.0,163.2121,163.2608,162.8029,162.8419,45553.0
2024-04-30 14:50:00,167.17,167.17,166.84,166.96,42444.0,162.8711,162.8711,162.5496,162.6665,42444.0
2024-04-30 15:00:00,166.94,167.08,166.86,166.93,43261.0,162.647,162.7834,162.5691,162.6373,43261.0
2024-04-30 15:10:00,166.94,167.05,166.77,166.78,45093.0,162.647,162.7542,162.4814,162.4911,45093.0
2024-04-30 15:20:00,166.79,167.04,166.57,166.99,51393.0,162.5009,162.7444,162.2865,162.6957,51393.0
2024-04-30 15:30:00,167.01,167.2,166.85,166.86,74990.0,162.7152,162.9003,162.5593,162.5691,74990.0
2024-04-30 15:40:00,166.84,167.39,166.84,167.36,74914.0,162.5496,163.0854,162.5496,163.0562,74914.0
2024-04-30 15:50:00,167.33,167.34,165.81,165.81,601703.0,163.027,163.0367,161.5461,161.5461,601703.0
2024-05-01 09:30:00,164.51,164.95,163.86,164.55,319655.0,160.2795,160.7082,159.6462,160.3185,319655.0
2024-05-01 09:40:00,164.48,165.81,164.48,165.4,198096.0,160.2503,161.5461,160.2503,161.1466,198096.0
2024-05-01 09:50:00,165.45,165.82,164.88,165.12,137437.0,161.1953,161.5558,160.64,160.8738,137437.0
2024-05-01 10:00:00,165.11,165.39,164.4,164.5,162599.0,160.8641,161.1369,160.1723,160.2697,162599.0
2024-05-01 10:10:00,164.48,165.05,164.45,164.87,87429.0,160.2503,160.8056,160.221,160.6302,87429.0
2024-05-01 10:20:00,164.83,165.66,164.62,165.56,80807.0,160.5913,161.3999,160.3867,161.3025,80807.0
2024-05-01 10:30:00,165.56,165.99,165.38,165.8,102376.0,161.3025,161.7214,161.1271,161.5363,102376.0
2024-05-01 10:40:00,165.77,166.09,165.6,166.03,53436.0,161.5071,161.8189,161.3415,161.7604,53436.0
2024-05-01 10:50:00,166.03,166.37,165.94,166.23,71728.0,161.7604,162.0917,161.6727,161.9553,71728.0
2024-05-01 11:00:00,166.22,166.29,165.65,165.67,60976.0,161.9455,162.0137,161.3902,161.4097,60976.0
2024-05-01 11:10:00,165.67,165.73,164.81,164.89,66350.0,161.4097,161.4681,160.5718,160.6497,66350.0
2024-05-01 11:20:00,164.9,165.37,164.86,165.14,54344.0,160.6595,161.1174,160.6205,160.8933,54344.0
2024-05-01 11:30:00,165.14,165.65,164.94,165.5,111184.0,160.8933,161.3902,160.6984,161.244,111184.0
2024-05-01 11:40:00,165.52,165.57,165.17,165.23,97553.0,161.2635,161.3122,160.9225,160.981,97553.0
2024-05-01 11:50:00,165.23,165.28,164.47,164.47,100706.0,160.981,161.0297,160.2405,160.2405,100706.0
2024-05-01 12:00:00,164.47,164.48,164.0,164.45,261554.0,160.2405,160.2503,159.7826,160.221,261554.0
2024-05-01 12:10:00,164.46,164.94,164.45,164.64,100366.0,160.2308,160.6984,160.221,160.4061,100366.0
2024-05-01 12:20:00,164.64,164.72,164.31,164.59,67129.0,160.4061,160.4841,160.0846,160.3574,67129.0
2024-05-01 12:30:00,164.57,164.62,164.09,164.18,153734.0,160.3379,160.3867,159.8703,159.958,153734.0
2024-05-01 12:40:00,164.19,164.3,164.0,164.09,86184.0,159.9677,160.0749,159.7826,159.8703,86184.0
2024-05-01 12:50:00,164.09,164.26,163.89,163.9,161235.0,159.8703,160.0359,159.6754,159.6852,161235.0
2024-05-01 13:00:00,163.89,164.42,163.88,164.13,151489.0,159.6754,160.1918,159.6657,159.9093,151489.0
2024-05-01 13:10:00,164.15,164.18,163.91,163.94,59767.0,159.9287,159.958,159.6949,159.7241,59767.0
2024-05-01 13:20:00,163.94,164.54,163.92,164.37,82152.0,159.7241,160.3087,159.7047,160.1431,82152.0
2024-05-01 13:30:00,164.4,164.87,164.38,164.55,72406.0,160.1723,160.6302,160.1528,160.3185,72406.0
2024-05-01 13:40:00,164.59,164.92,164.51,164.86,77304.0,160.3574,160.6789,160.2795,160.6205,77304.0
2024-05-01 13:50:00,164.87,165.04,164.75,164.87,56653.0,160.6302,160.7959,160.5133,160.6302,56653.0
2024-05-01 14:00:00,164.9,166.05,164.76,165.44,212043.0,160.6595,161.7799,160.5231,161.1856,212043.0
2024-05-01 14:10:00,165.38,165.76,165.04,165.31,64760.0,161.1271,161.4973,160.7959,161.0589,64760.0
2024-05-01 14:20:00,165.34,166.67,165.24,166.62,128783.0,161.0881,162.3839,160.9907,162.3352,128783.0
2024-05-01 14:30:00,166.63,167.2,165.48,167.11,211392.0,162.345,162.9003,161.2245,162.8126,211392.0
2024-05-01 14:40:00,167.13,168.66,166.93,168.08,172971.0,162.8321,164.3228,162.6373,163.7577,172971.0
2024-05-01 14:50:00,168.12,169.29,168.11,169.19,169232.0,163.7967,164.9366,163.7869,164.8391,169232.0
2024-05-01 15:00:00,169.21,169.64,168.71,169.06,145072.0,164.8586,165.2776,164.3715,164.7125,145072.0
2024-05-01 15:10:00,169.04,169.21,168.14,168.54,108490.0,164.693,164.8586,163.8161,164.2059,108490.0
2024-05-01 15:20:00,168.5,168.64,167.67,167.85,135958.0,164.1669,164.3033,163.3582,163.5336,135958.0
2024-05-01 15:30:00,167.8,167.85,166.36,166.67,241306.0,163.4849,163.5336,162.0819,162.3839,241306.0
2024-05-01 15:40:00,166.67,167.14,165.6,166.21,273018.0,162.3839,162.8419,161.3415,161.9358,273018.0
2024-05-01 15:50:00,166.18,166.18,163.79,164.2,1112607.0,161.9065,161.9065,159.578,159.9775,1112607.0
2024-05-02 09:30:00,175.47,179.55,175.29,179.08,2177455.0,170.9576,174.9327,170.7823,174.4748,2177455.0
2024-05-02 09:40:00,179.12,181.25,178.57,179.94,1575777.0,174.5138,176.589,173.9779,175.3127,1575777.0
2024-05-02 09:50:00,180.06,180.89,178.93,179.18,1006571.0,175.4296,176.2383,174.3287,174.5722,1006571.0
2024-05-02 10:00:00,179.2,179.73,177.29,177.99,807550.0,174.5917,175.1081,172.7308,173.4128,807550.0
2024-05-02 10:10:00,178.0,179.26,177.21,177.78,521125.0,173.4226,174.6502,172.6529,173.2082,521125.0
2024-05-02 10:20:00,177.79,179.79,177.79,179.7,460671.0,173.218,175.1666,173.218,175.0789,460671.0
2024-05-02 10:30:00,179.67,179.95,179.18,179.41,336515.0,175.0496,175.3224,174.5722,174.7963,336515.0
2024-05-02 10:40:00,179.43,179.55,178.18,179.25,417240.0,174.8158,174.9327,173.598,174.6404,417240.0
2024-05-02 10:50:00,179.23,180.68,179.04,180.66,381346.0,174.621,176.0337,174.4358,176.0142,381346.0
2024-05-02 11:00:00,180.65,180.82,179.83,180.53,420278.0,176.0044,176.1701,175.2055,175.8875,420278.0
2024-05-02 11:10:00,180.53,181.69,180.46,181.3,557483.0,175.8875,177.0177,175.8193,176.6377,557483.0
2024-05-02 11:20:00,181.32,181.68,180.6,180.68,339746.0,176.6572,177.008,175.9557,176.0337,339746.0
2024-05-02 11:30:00,180.71,180.79,180.07,180.27,265064.0,176.0629,176.1408,175.4394,175.6342,265064.0
2024-05-02 11:40:00,180.25,180.31,179.1,179.18,267810.0,175.6147,175.6732,174.4943,174.5722,267810.0
2024-05-02 11:50:00,179.2,179.73,178.49,178.49,296883.0,174.5917,175.1081,173.9,173.9,296883.0
2024-05-02 12:00:00,178.49,178.62,177.81,178.13,342415.0,173.9,174.0266,173.2375,173.5492,342415.0
2024-05-02 12:10:00,178.13,178.2,176.84,177.22,401385.0,173.5492,173.6174,172.2924,172.6626,401385.0
2024-05-02 12:20:00,177.17,177.31,176.67,176.94,265206.0,172.6139,172.7503,172.1268,172.3898,265206.0
2024-05-02 12:30:00,176.93,177.15,175.83,175.92,421562.0,172.3801,172.5944,171.3084,171.3961,421562.0
2024-05-02 12:40:00,175.92,177.44,175.86,177.4,331012.0,171.3961,172.877,171.3376,172.838,331012.0
2024-05-02 12:50:00,177.39,178.4,177.18,178.34,357995.0,172.8283,173.8123,172.6237,173.7538,357995.0
2024-05-02 13:00:00,178.33,179.61,178.09,179.52,311619.0,173.7441,174.9912,173.5103,174.9035,311619.0
2024-05-02 13:10:00,179.53,180.17,179.3,180.09,319840.0,174.9132,175.5368,174.6892,175.4588,319840.0
2024-05-02 13:20:00,180.08,180.6,179.68,180.6,238384.0,175.4491,175.9557,175.0594,175.9557,238384.0
2024-05-02 13:30:00,180.6,180.69,179.64,179.75,295299.0,175.9557,176.0434,175.0204,175.1276,295299.0
2024-05-02 13:40:00,179.75,179.83,179.4,179.49,217128.0,175.1276,175.2055,174.7866,174.8743,217128.0
2024-05-02 13:50:00,179.45,179.6,179.06,179.06,149276.0,174.8353,174.9814,174.4553,174.4553,149276.0
2024-05-02 14:00:00,179.09,179.64,179.02,179.15,186476.0,174.4846,175.0204,174.4164,174.543,186476.0
2024-05-02 14:10:00,179.18,179.24,178.51,178.7,224323.0,174.5722,174.6307,173.9195,174.1046,224323.0
2024-05-02 14:20:00,178.75,179.39,178.7,179.38,168052.0,174.1533,174.7768,174.1046,174.7671,168052.0
2024-05-02 14:30:00,179.39,180.18,179.2,180.12,215286.0,174.7768,175.5465,174.5917,175.4881,215286.0
2024-05-02 14:40:00,180.11,180.44,179.84,180.41,179955.0,175.4783,175.7998,175.2153,175.7706,179955.0
2024-05-02 14:50:00,180.42,180.68,180.26,180.48,223431.0,175.7804,176.0337,175.6245,175.8388,223431.0
2024-05-02 15:00:00,180.49,180.74,180.18,180.62,192878.0,175.8486,176.0921,175.5465,175.9752,192878.0
2024-05-02 15:10:00,180.63,180.68,179.85,180.2,234731.0,175.985,176.0337,175.225,175.566,234731.0
2024-05-02 15:20:00,180.18,180.54,180.04,180.25,203336.0,175.5465,175.8973,175.4101,175.6147,203336.0
2024-05-02 15:30:00,180.21,180.48,179.9,179.94,215158.0,175.5758,175.8388,175.2737,175.3127,215158.0
2024-05-02 15:40:00,179.94,180.02,179.04,179.06,335291.0,175.3127,175.3906,174.4358,174.4553,335291.0
2024-05-02 15:50:00,179.09,180.28,178.13,180.2,1218385.0,174.4846,175.644,173.5492,175.566,1218385.0
2024-05-03 09:30:00,182.14,183.19,180.29,181.05,659706.0,177.4561,178.4791,175.6537,176.3942,659706.0
2024-05-03 09:40:00,181.05,181.76,180.81,180.86,228840.0,176.3942,177.0859,176.1603,176.209,228840.0
2024-05-03 09:50:00,180.86,181.23,179.73,179.75,175275.0,176.209,176.5695,175.1081,175.1276,175275.0
2024-05-03 10:00:00,179.87,180.34,177.91,178.76,415085.0,175.2445,175.7024,173.3349,174.163,415085.0
2024-05-03 10:10:00,178.8,179.51,178.08,179.04,196185.0,174.202,174.8938,173.5005,174.4358,196185.0
2024-05-03 10:20:00,179.18,180.32,178.99,179.95,130115.0,174.5722,175.6829,174.3871,175.3224,130115.0
2024-05-03 10:30:00,179.94,180.8,179.87,180.67,177748.0,175.3127,176.1506,175.2445,176.0239,177748.0
2024-05-03 10:40:00,180.74,180.86,179.6,179.7,178463.0,176.0921,176.209,174.9814,175.0789,178463.0
2024-05-03 10:50:00,179.68,179.7,178.61,178.69,151061.0,175.0594,175.0789,174.0169,174.0948,151061.0
2024-05-03 11:00:00,178.69,179.08,178.22,178.36,130188.0,174.0948,174.4748,173.6369,173.7733,130188.0
2024-05-03 11:10:00,178.38,178.71,178.18,178.52,109416.0,173.7928,174.1143,173.598,173.9292,109416.0
2024-05-03 11:20:00,178.5,178.83,178.31,178.83,89953.0,173.9097,174.2312,173.7246,174.2312,89953.0
2024-05-03 11:30:00,178.83,179.13,178.72,178.97,160493.0,174.2312,174.5235,174.1241,174.3676,160493.0
2024-05-03 11:40:00,179.0,179.01,177.95,178.22,164992.0,174.3969,174.4066,173.3739,173.6369,164992.0
2024-05-03 11:50:00,178.24,178.76,178.13,178.42,151949.0,173.6564,174.163,173.5492,173.8318,151949.0
2024-05-03 12:00:00,178.45,178.79,178.2,178.69,130507.0,173.861,174.1923,173.6174,174.0948,130507.0
2024-05-03 12:10:00,178.68,179.06,178.61,178.99,54999.0,174.0851,174.4553,174.0169,174.3871,54999.0
2024-05-03 12:20:00,179.06,179.44,178.88,179.06,82598.0,174.4553,174.8256,174.28,174.4553,82598.0
2024-05-03 12:30:00,179.06,179.09,178.76,178.93,65907.0,174.4553,174.4846,174.163,174.3287,65907.0
2024-05-03 12:40:00,178.97,179.01,178.41,178.46,79207.0,174.3676,174.4066,173.822,173.8708,79207.0
2024-05-03 12:50:00,178.53,178.58,178.2,178.45,38880.0,173.939,173.9877,173.6174,173.861,38880.0
2024-05-03 13:00:00,178.45,178.5,178.24,178.35,48452.0,173.861,173.9097,173.6564,173.7636,48452.0
2024-05-03 13:10:00,178.35,178.67,178.24,178.59,96379.0,173.7636,174.0754,173.6564,173.9974,96379.0
2024-05-03 13:20:00,178.58,178.58,178.07,178.13,60708.0,173.9877,173.9877,173.4908,173.5492,60708.0
2024-05-03 13:30:00,178.12,178.35,177.8,178.27,74175.0,173.5395,173.7636,173.2277,173.6856,74175.0
2024-05-03 13:40:00,178.27,178.43,177.98,178.09,71020.0,173.6856,173.8415,173.4031,173.5103,71020.0
2024-05-03 13:50:00,178.1,178.51,178.08,178.09,77302.0,173.52,173.9195,173.5005,173.5103,77302.0
2024-05-03 14:00:00,178.09,178.5,178.06,178.44,39823.0,173.5103,173.9097,173.481,173.8513,39823.0
2024-05-03 14:10:00,178.45,178.53,178.33,178.44,55779.0,173.861,173.939,173.7441,173.8513,55779.0
2024-05-03 14:20:00,178.45,178.61,178.33,178.41,92823.0,173.861,174.0169,173.7441,173.822,92823.0
2024-05-03 14:30:00,178.41,178.89,178.35,178.78,58677.0,173.822,174.2897,173.7636,174.1825,58677.0
2024-05-03 14:40:00,178.77,179.28,178.66,179.25,58734.0,174.1728,174.6697,174.0656,174.6404,58734.0
2024-05-03 14:50:00,179.26,179.48,179.16,179.44,116849.0,174.6502,174.8645,174.5528,174.8256,116849.0
2024-05-03 15:00:00,179.4,179.69,179.16,179.69,81838.0,174.7866,175.0691,174.5528,175.0691,81838.0
2024-05-03 15:10:00,179.69,179.73,179.37,179.39,83652.0,175.0691,175.1081,174.7574,174.7768,83652.0
2024-05-03 15:20:00,179.4,179.72,179.36,179.62,74370.0,174.7866,175.0984,174.7476,175.0009,74370.0
2024-05-03 15:30:00,179.63,179.78,179.37,179.78,106207.0,175.0107,175.1568,174.7574,175.1568,106207.0
2024-05-03 15:40:00,179.77,179.79,179.3,179.37,163712.0,175.1471,175.1666,174.6892,174.7574,163712.0
2024-05-03 15:50:00,179.38,179.66,178.9,179.63,483143.0,174.7671,175.0399,174.2994,175.0107,483143.0
2024-05-06 09:30:00,181.91,182.4,180.79,180.83,269990.0,177.232,177.7094,176.1408,176.1798,269990.0
2024-05-06 09:40:00,180.87,181.76,180.61,181.38,140124.0,176.2188,177.0859,175.9655,176.7157,140124.0
2024-05-06 09:50:00,181.42,181.69,180.8,181.3,91060.0,176.7546,177.0177,176.1506,176.6377,91060.0
2024-05-06 10:00:00,181.32,181.32,180.52,181.02,67116.0,176.6572,176.6572,175.8778,176.3649,67116.0
2024-05-06 10:10:00,180.99,181.66,180.9,181.59,89976.0,176.3357,176.9885,176.248,176.9203,89976.0
2024-05-06 10:20:00,181.59,181.64,180.92,181.08,74769.0,176.9203,176.969,176.2675,176.4234,74769.0
2024-05-06 10:30:00,181.07,181.35,180.85,181.31,98376.0,176.4136,176.6864,176.1993,176.6475,98376.0
2024-05-06 10:40:00,181.29,181.34,181.0,181.27,36780.0,176.628,176.6767,176.3454,176.6085,36780.0
2024-05-06 10:50:00,181.28,181.39,180.97,181.19,51507.0,176.6182,176.7254,176.3162,176.5306,51507.0
2024-05-06 11:00:00,181.21,181.64,181.06,181.64,48858.0,176.55,176.969,176.4039,176.969,48858.0
2024-05-06 11:10:00,181.71,181.79,181.37,181.45,85925.0,177.0372,177.1151,176.7059,176.7839,85925.0
2024-05-06 11:20:00,181.45,181.86,181.39,181.68,57059.0,176.7839,177.1833,176.7254,177.008,57059.0
2024-05-06 11:30:00,181.7,181.89,181.33,181.82,59501.0,177.0274,177.2126,176.667,177.1444,59501.0
2024-05-06 11:40:00,181.83,181.89,181.67,181.85,51812.0,177.1541,177.2126,176.9982,177.1736,51812.0
2024-05-06 11:50:00,181.83,182.01,181.77,181.98,55992.0,177.1541,177.3295,177.0956,177.3002,55992.0
2024-05-06 12:00:00,181.99,182.02,181.58,181.81,69818.0,177.31,177.3392,176.9105,177.1346,69818.0
2024-05-06 12:10:00,181.8,181.82,181.17,181.18,48853.0,177.1249,177.1444,176.5111,176.5208,48853.0
2024-05-06 12:20:00,181.17,181.19,180.78,181.05,65671.0,176.5111,176.5306,176.1311,176.3942,65671.0
2024-05-06 12:30:00,181.01,181.15,180.82,181.15,26373.0,176.3552,176.4916,176.1701,176.4916,26373.0
2024-05-06 12:40:00,181.16,181.22,180.6,180.6,41790.0,176.5013,176.5598,175.9557,175.9557,41790.0
2024-05-06 12:50:00,180.57,180.96,180.48,180.96,76876.0,175.9265,176.3065,175.8388,176.3065,76876.0
2024-05-06 13:00:00,180.97,181.11,180.65,180.68,48180.0,176.3162,176.4526,176.0044,176.0337,48180.0
2024-05-06 13:10:00,180.68,180.7,180.4,180.6,40092.0,176.0337,176.0532,175.7609,175.9557,40092.0
2024-05-06 13:20:00,180.57,181.03,180.54,180.91,22307.0,175.9265,176.3747,175.8973,176.2578,22307.0
2024-05-06 13:30:00,180.87,180.96,180.77,180.81,27647.0,176.2188,176.3065,176.1214,176.1603,27647.0
2024-05-06 13:40:00,180.82,181.16,180.71,180.91,44266.0,176.1701,176.5013,176.0629,176.2578,44266.0
2024-05-06 13:50:00,180.92,181.25,180.86,181.08,46525.0,176.2675,176.589,176.209,176.4234,46525.0
2024-05-06 14:00:00,181.06,181.5,181.04,181.36,55695.0,176.4039,176.8326,176.3844,176.6962,55695.0
2024-05-06 14:10:00,181.34,181.48,181.29,181.39,37891.0,176.6767,176.8131,176.628,176.7254,37891.0
2024-05-06 14:20:00,181.37,181.7,181.17,181.62,43755.0,176.7059,177.0274,176.5111,176.9495,43755.0
2024-05-06 14:30:00,181.65,181.65,181.35,181.52,55374.0,176.9787,176.9787,176.6864,176.8521,55374.0
2024-05-06 14:40:00,181.53,181.68,181.49,181.61,37162.0,176.8618,177.008,176.8228,176.9398,37162.0
2024-05-06 14:50:00,181.59,181.72,181.45,181.47,29469.0,176.9203,177.0469,176.7839,176.8034,29469.0
2024-05-06 15:00:00,181.47,181.62,181.3,181.52,47421.0,176.8034,176.9495,176.6377,176.8521,47421.0
2024-05-06 15:10:00,181.55,181.6,181.38,181.53,49580.0,176.8813,176.93,176.7157,176.8618,49580.0
2024-05-06 15:20:00,181.54,181.63,181.48,181.5,55557.0,176.8716,176.9592,176.8131,176.8326,55557.0
2024-05-06 15:30:00,181.5,181.61,181.23,181.53,50404.0,176.8326,176.9398,176.5695,176.8618,50404.0
2024-05-06 15:40:00,181.53,181.56,181.11,181.11,62449.0,176.8618,176.891,176.4526,176.4526,62449.0
2024-05-06 15:50:00,181.11,182.05,180.96,181.84,461677.0,176.4526,177.3684,176.3065,177.1638,461677.0
2024-05-07 09:30:00,182.45,182.95,181.75,181.9,186014.0,177.7581,178.2453,177.0762,177.2223,186014.0
2024-05-07 09:40:00,181.92,182.6,181.92,182.41,75440.0,177.2418,177.9043,177.2418,177.7192,75440.0
2024-05-07 09:50:00,182.36,182.79,182.28,182.52,75163.0,177.6705,178.0894,177.5925,177.8263,75163.0
2024-05-07 10:00:00,182.54,182.94,182.38,182.88,62582.0,177.8458,178.2355,177.6899,178.1771,62582.0
2024-05-07 10:10:00,182.89,183.23,182.87,183.12,98655.0,178.1868,178.5181,178.1673,178.4109,98655.0
2024-05-07 10:20:00,183.14,183.2,182.16,182.27,72223.0,178.4304,178.4889,177.4756,177.5828,72223.0
2024-05-07 10:30:00,182.21,183.33,182.15,183.31,54391.0,177.5243,178.6155,177.4659,178.596,54391.0
2024-05-07 10:40:00,183.31,183.9,183.26,183.9,135023.0,178.596,179.1709,178.5473,179.1709,135023.0
2024-05-07 10:50:00,183.9,184.22,183.81,184.17,85871.0,179.1709,179.4826,179.0832,179.4339,85871.0
2024-05-07 11:00:00,184.19,184.25,183.75,183.91,78468.0,179.4534,179.5119,179.0247,179.1806,78468.0
2024-05-07 11:10:00,183.91,184.12,183.76,184.06,92786.0,179.1806,179.3852,179.0345,179.3267,92786.0
2024-05-07 11:20:00,184.08,184.31,183.83,184.09,65700.0,179.3462,179.5703,179.1027,179.356,65700.0
2024-05-07 11:30:00,184.07,184.12,183.74,183.91,58338.0,179.3365,179.3852,179.015,179.1806,58338.0
2024-05-07 11:40:00,183.95,184.08,183.82,183.84,29661.0,179.2196,179.3462,179.0929,179.1124,29661.0
2024-05-07 11:50:00,183.84,183.89,183.61,183.74,58002.0,179.1124,179.1611,178.8883,179.015,58002.0
2024-05-07 12:00:00,183.75,183.75,183.19,183.22,52599.0,179.0247,179.0247,178.4791,178.5083,52599.0
2024-05-07 12:10:00,183.21,183.36,182.86,183.0,53140.0,178.4986,178.6447,178.1576,178.294,53140.0
2024-05-07 12:20:00,183.0,183.37,182.97,183.32,52560.0,178.294,178.6545,178.2648,178.6058,52560.0
2024-05-07 12:30:00,183.34,183.36,183.0,183.12,52638.0,178.6253,178.6447,178.294,178.4109,52638.0
2024-05-07 12:40:00,183.12,183.28,182.9,183.22,23511.0,178.4109,178.5668,178.1966,178.5083,23511.0
2024-05-07 12:50:00,183.23,183.24,182.81,183.01,23715.0,178.5181,178.5278,178.1089,178.3037,23715.0
2024-05-07 13:00:00,183.05,183.11,182.9,182.98,20159.0,178.3427,178.4012,178.1966,178.2745,20159.0
2024-05-07 13:10:00,183.0,183.05,182.81,182.96,22229.0,178.294,178.3427,178.1089,178.255,22229.0
2024-05-07 13:20:00,182.96,183.12,182.93,183.12,41131.0,178.255,178.4109,178.2258,178.4109,41131.0
2024-05-07 13:30:00,183.07,183.22,182.71,182.72,29468.0,178.3622,178.5083,178.0115,178.0212,29468.0
2024-05-07 13:40:00,182.72,182.75,182.07,182.08,49986.0,178.0212,178.0504,177.3879,177.3977,49986.0
2024-05-07 13:50:00,182.05,182.44,181.81,181.97,60281.0,177.3684,177.7484,177.1346,177.2905,60281.0
2024-05-07 14:00:00,181.97,182.34,181.94,182.13,41793.0,177.2905,177.651,177.2613,177.4464,41793.0
2024-05-07 14:10:00,182.09,182.17,181.79,181.79,74537.0,177.4074,177.4853,177.1151,177.1151,74537.0
2024-05-07 14:20:00,181.79,182.02,181.78,182.02,31117.0,177.1151,177.3392,177.1054,177.3392,31117.0
2024-05-07 14:30:00,181.99,182.26,181.57,181.62,61103.0,177.31,177.573,176.9008,176.9495,61103.0
2024-05-07 14:40:00,181.6,181.83,181.47,181.55,42313.0,176.93,177.1541,176.8034,176.8813,42313.0
2024-05-07 14:50:00,181.56,181.61,181.39,181.41,29846.0,176.891,176.9398,176.7254,176.7449,29846.0
2024-05-07 15:00:00,181.39,181.81,181.32,181.75,36665.0,176.7254,177.1346,176.6572,177.0762,36665.0
2024-05-07 15:10:00,181.8,181.8,179.22,180.63,827571.0,177.1249,177.1249,174.6112,175.985,827571.0
2024-05-07 15:20:00,180.6,181.21,180.43,180.8,141091.0,175.9557,176.55,175.7901,176.1506,141091.0
2024-05-07 15:30:00,180.79,180.87,180.39,180.72,142712.0,176.1408,176.2188,175.7511,176.0726,142712.0
2024-05-07 15:40:00,180.74,180.96,180.55,180.89,77871.0,176.0921,176.3065,175.907,176.2383,77871.0
2024-05-07 15:50:00,180.95,181.06,180.06,180.13,507203.0,176.2967,176.4039,175.4296,175.4978,507203.0
2024-05-08 09:30:00,176.73,178.47,176.61,178.03,451385.0,172.1852,173.8805,172.0683,173.4518,451385.0
2024-05-08 09:40:00,178.06,179.64,177.65,179.51,210382.0,173.481,175.0204,173.0816,174.8938,210382.0
2024-05-08 09:50:00,179.52,179.6,178.93,179.43,131056.0,174.9035,174.9814,174.3287,174.8158,131056.0
2024-05-08 10:00:00,179.48,180.24,179.43,179.75,220450.0,174.8645,175.605,174.8158,175.1276,220450.0
2024-05-08 10:10:00,179.77,179.82,178.79,178.95,124257.0,175.1471,175.1958,174.1923,174.3482,124257.0
2024-05-08 10:20:00,178.94,179.81,178.9,179.72,72772.0,174.3384,175.186,174.2994,175.0984,72772.0
2024-05-08 10:30:00,179.72,180.38,179.65,180.34,131708.0,175.0984,175.7414,175.0302,175.7024,131708.0
2024-05-08 10:40:00,180.35,180.71,180.27,180.56,83053.0,175.7122,176.0629,175.6342,175.9168,83053.0
2024-05-08 10:50:00,180.55,180.73,179.97,180.0,62286.0,175.907,176.0824,175.3419,175.3712,62286.0
2024-05-08 11:00:00,179.99,180.52,179.84,180.1,77522.0,175.3614,175.8778,175.2153,175.4686,77522.0
2024-05-08 11:10:00,180.09,180.12,179.16,179.4,71536.0,175.4588,175.4881,174.5528,174.7866,71536.0
2024-05-08 11:20:00,179.36,179.68,179.21,179.64,36313.0,174.7476,175.0594,174.6015,175.0204,36313.0
2024-05-08 11:30:00,179.65,179.8,179.24,179.8,47396.0,175.0302,175.1763,174.6307,175.1763,47396.0
2024-05-08 11:40:00,179.8,180.0,179.35,179.51,44224.0,175.1763,175.3712,174.7379,174.8938,44224.0
2024-05-08 11:50:00,179.5,179.63,179.36,179.41,32537.0,174.884,175.0107,174.7476,174.7963,32537.0
2024-05-08 12:00:00,179.4,179.6,179.24,179.43,33225.0,174.7866,174.9814,174.6307,174.8158,33225.0
2024-05-08 12:10:00,179.46,179.92,179.22,179.86,30155.0,174.845,175.2932,174.6112,175.2348,30155.0
2024-05-08 12:20:00,179.89,179.94,179.54,179.88,25737.0,175.264,175.3127,174.923,175.2542,25737.0
2024-05-08 12:30:00,179.83,179.96,179.57,179.84,26664.0,175.2055,175.3322,174.9522,175.2153,26664.0
2024-05-08 12:40:00,179.87,180.17,179.77,180.13,51046.0,175.2445,175.5368,175.1471,175.4978,51046.0
2024-05-08 12:50:00,180.12,180.14,179.94,180.05,18764.0,175.4881,175.5076,175.3127,175.4199,18764.0
2024-05-08 13:00:00,180.0,180.11,179.72,179.77,28324.0,175.3712,175.4783,175.0984,175.1471,28324.0
2024-05-08 13:10:00,179.75,179.83,179.6,179.77,28068.0,175.1276,175.2055,174.9814,175.1471,28068.0
2024-05-08 13:20:00,179.74,179.77,179.47,179.47,36507.0,175.1178,175.1471,174.8548,174.8548,36507.0
2024-05-08 13:30:00,179.43,179.63,179.43,179.53,17462.0,174.8158,175.0107,174.8158,174.9132,17462.0
2024-05-08 13:40:00,179.53,179.74,179.48,179.62,15858.0,174.9132,175.1178,174.8645,175.0009,15858.0
2024-05-08 13:50:00,179.68,180.02,179.61,180.0,19658.0,175.0594,175.3906,174.9912,175.3712,19658.0
2024-05-08 14:00:00,179.99,180.04,179.78,179.82,29581.0,175.3614,175.4101,175.1568,175.1958,29581.0
2024-05-08 14:10:00,179.83,180.03,179.77,179.92,37945.0,175.2055,175.4004,175.1471,175.2932,37945.0
2024-05-08 14:20:00,179.91,180.0,179.73,180.0,41305.0,175.2835,175.3712,175.1081,175.3712,41305.0
2024-05-08 14:30:00,180.0,180.02,179.67,179.89,54246.0,175.3712,175.3906,175.0496,175.264,54246.0
2024-05-08 14:40:00,179.91,180.12,179.65,180.09,35690.0,175.2835,175.4881,175.0302,175.4588,35690.0
2024-05-08 14:50:00,180.1,180.11,179.87,179.93,31467.0,175.4686,175.4783,175.2445,175.303,31467.0
2024-05-08 15:00:00,179.93,179.94,179.73,179.77,34556.0,175.303,175.3127,175.1081,175.1471,34556.0
2024-05-08 15:10:00,179.77,180.2,179.72,180.19,51528.0,175.1471,175.566,175.0984,175.5563,51528.0
2024-05-08 15:20:00,180.18,180.33,179.97,180.09,58075.0,175.5465,175.6927,175.3419,175.4588,58075.0
2024-05-08 15:30:00,180.11,180.4,180.09,180.27,69890.0,175.4783,175.7609,175.4588,175.6342,69890.0
2024-05-08 15:40:00,180.28,180.79,180.28,180.45,110199.0,175.644,176.1408,175.644,175.8096,110199.0
2024-05-08 15:50:00,180.47,180.77,180.41,180.53,263010.0,175.8291,176.1214,175.7706,175.8875,263010.0
2024-05-09 09:30:00,181.28,181.71,180.11,180.22,190437.0,176.6182,177.0372,175.4783,175.5855,190437.0
2024-05-09 09:40:00,180.16,180.23,179.44,179.68,106534.0,175.527,175.5952,174.8256,175.0594,106534.0
2024-05-09 09:50:00,179.66,180.46,179.62,180.36,63616.0,175.0399,175.8193,175.0009,175.7219,63616.0
2024-05-09 10:00:00,180.44,180.67,180.2,180.27,68999.0,175.7998,176.0239,175.566,175.6342,68999.0
2024-05-09 10:10:00,180.25,180.41,179.79,179.84,53725.0,175.6147,175.7706,175.1666,175.2153,53725.0
2024-05-09 10:20:00,179.85,180.41,179.81,180.11,33613.0,175.225,175.7706,175.186,175.4783,33613.0
2024-05-09 10:30:00,180.09,180.94,180.09,180.81,36606.0,175.4588,176.287,175.4588,176.1603,36606.0
2024-05-09 10:40:00,180.83,181.0,180.65,180.94,45391.0,176.1798,176.3454,176.0044,176.287,45391.0
2024-05-09 10:50:00,180.99,181.25,180.88,181.17,69880.0,176.3357,176.589,176.2285,176.5111,69880.0
2024-05-09 11:00:00,181.16,181.53,181.15,181.42,68889.0,176.5013,176.8618,176.4916,176.7546,68889.0
2024-05-09 11:10:00,181.42,181.52,181.03,181.13,48396.0,176.7546,176.8521,176.3747,176.4721,48396.0
2024-05-09 11:20:00,181.16,181.28,180.89,181.0,41409.0,176.5013,176.6182,176.2383,176.3454,41409.0
2024-05-09 11:30:00,181.0,181.29,180.75,180.84,57048.0,176.3454,176.628,176.1019,176.1896,57048.0
2024-05-09 11:40:00,180.86,180.9,180.48,180.67,39002.0,176.209,176.248,175.8388,176.0239,39002.0
2024-05-09 11:50:00,180.65,180.65,180.14,180.28,26907.0,176.0044,176.0044,175.5076,175.644,26907.0
2024-05-09 12:00:00,180.27,180.65,180.17,180.56,20569.0,175.6342,176.0044,175.5368,175.9168,20569.0
2024-05-09 12:10:00,180.59,180.67,180.43,180.54,25960.0,175.946,176.0239,175.7901,175.8973,25960.0
2024-05-09 12:20:00,180.54,180.79,180.51,180.63,20847.0,175.8973,176.1408,175.868,175.985,20847.0
2024-05-09 12:30:00,180.61,180.76,180.5,180.72,27770.0,175.9655,176.1116,175.8583,176.0726,27770.0
2024-05-09 12:40:00,180.74,180.92,180.65,180.88,35844.0,176.0921,176.2675,176.0044,176.2285,35844.0
2024-05-09 12:50:00,180.88,181.0,180.88,180.99,38176.0,176.2285,176.3454,176.2285,176.3357,38176.0
2024-05-09 13:00:00,181.0,181.25,180.89,181.08,45934.0,176.3454,176.589,176.2383,176.4234,45934.0
2024-05-09 13:10:00,181.07,181.44,180.98,181.02,37401.0,176.4136,176.7741,176.326,176.3649,37401.0
2024-05-09 13:20:00,181.01,181.14,180.57,181.09,79626.0,176.3552,176.4818,175.9265,176.4331,79626.0
2024-05-09 13:30:00,181.1,181.11,180.93,180.98,32541.0,176.4429,176.4526,176.2772,176.326,32541.0
2024-05-09 13:40:00,180.98,181.23,180.97,181.15,30791.0,176.326,176.5695,176.3162,176.4916,30791.0
2024-05-09 13:50:00,181.16,181.18,181.01,181.14,20048.0,176.5013,176.5208,176.3552,176.4818,20048.0
2024-05-09 14:00:00,181.15,181.2,180.94,181.07,23919.0,176.4916,176.5403,176.287,176.4136,23919.0
2024-05-09 14:10:00,181.06,181.07,180.84,180.99,33693.0,176.4039,176.4136,176.1896,176.3357,33693.0
2024-05-09 14:20:00,181.0,181.04,180.79,181.03,24131.0,176.3454,176.3844,176.1408,176.3747,24131.0
2024-05-09 14:30:00,180.99,181.05,180.88,180.96,25845.0,176.3357,176.3942,176.2285,176.3065,25845.0
2024-05-09 14:40:00,180.98,180.98,180.8,180.94,22583.0,176.326,176.326,176.1506,176.287,22583.0
2024-05-09 14:50:00,180.94,181.19,180.92,181.09,26984.0,176.287,176.5306,176.2675,176.4331,26984.0
2024-05-09 15:00:00,181.06,181.11,180.94,181.06,39311.0,176.4039,176.4526,176.287,176.4039,39311.0
2024-05-09 15:10:00,181.08,181.17,180.84,181.0,79953.0,176.4234,176.5111,176.1896,176.3454,79953.0
2024-05-09 15:20:00,181.01,181.02,180.83,180.85,72376.0,176.3552,176.3649,176.1798,176.1993,72376.0
2024-05-09 15:30:00,180.87,181.08,180.83,180.85,41454.0,176.2188,176.4234,176.1798,176.1993,41454.0
2024-05-09 15:40:00,180.84,180.92,180.58,180.59,51880.0,176.1896,176.2675,175.9362,175.946,51880.0
2024-05-09 15:50:00,180.65,180.85,180.31,180.53,357205.0,176.0044,176.1993,175.6732,175.8875,357205.0
2024-05-10 09:30:00,182.0,183.17,181.53,182.94,170595.0,177.3197,178.4596,176.8618,178.2355,170595.0
2024-05-10 09:40:00,182.96,183.55,182.46,183.31,297899.0,178.255,178.8299,177.7679,178.596,297899.0
2024-05-10 09:50:00,183.3,183.32,182.86,183.0,115615.0,178.5863,178.6058,178.1576,178.294,115615.0
2024-05-10 10:00:00,182.96,182.97,182.09,182.29,156399.0,178.255,178.2648,177.4074,177.6023,156399.0
2024-05-10 10:10:00,182.3,182.3,181.65,181.85,76205.0,177.612,177.612,176.9787,177.1736,76205.0
2024-05-10 10:20:00,181.84,182.26,181.75,182.11,87450.0,177.1638,177.573,177.0762,177.4269,87450.0
2024-05-10 10:30:00,182.14,183.07,182.04,183.07,76513.0,177.4561,178.3622,177.3587,178.3622,76513.0
2024-05-10 10:40:00,183.08,183.12,182.37,182.51,68311.0,178.3719,178.4109,177.6802,177.8166,68311.0
2024-05-10 10:50:00,182.42,182.57,181.7,182.03,35870.0,177.7289,177.8751,177.0274,177.3489,35870.0
2024-05-10 11:00:00,182.03,182.4,181.81,181.86,38237.0,177.3489,177.7094,177.1346,177.1833,38237.0
2024-05-10 11:10:00,182.04,182.46,181.96,182.41,25552.0,177.3587,177.7679,177.2808,177.7192,25552.0
2024-05-10 11:20:00,182.39,182.63,182.28,182.28,21429.0,177.6997,177.9335,177.5925,177.5925,21429.0
2024-05-10 11:30:00,182.29,182.4,181.88,182.08,39478.0,177.6023,177.7094,177.2028,177.3977,39478.0
2024-05-10 11:40:00,182.11,182.18,181.73,182.18,31833.0,177.4269,177.4951,177.0567,177.4951,31833.0
2024-05-10 11:50:00,182.2,182.23,182.05,182.16,26853.0,177.5146,177.5438,177.3684,177.4756,26853.0
2024-05-10 12:00:00,182.15,182.16,181.74,181.99,38460.0,177.4659,177.4756,177.0664,177.31,38460.0
2024-05-10 12:10:00,181.97,182.18,181.97,182.07,21856.0,177.2905,177.4951,177.2905,177.3879,21856.0
2024-05-10 12:20:00,182.05,182.13,181.83,181.93,29435.0,177.3684,177.4464,177.1541,177.2515,29435.0
2024-05-10 12:30:00,181.92,181.92,181.6,181.63,49701.0,177.2418,177.2418,176.93,176.9592,49701.0
2024-05-10 12:40:00,181.62,182.03,181.48,181.99,46562.0,176.9495,177.3489,176.8131,177.31,46562.0
2024-05-10 12:50:00,182.0,182.02,181.83,181.91,19296.0,177.3197,177.3392,177.1541,177.232,19296.0
2024-05-10 13:00:00,181.9,181.92,181.6,181.63,36119.0,177.2223,177.2418,176.93,176.9592,36119.0
2024-05-10 13:10:00,181.63,181.7,181.53,181.53,15880.0,176.9592,177.0274,176.8618,176.8618,15880.0
2024-05-10 13:20:00,181.54,181.59,181.34,181.46,32875.0,176.8716,176.9203,176.6767,176.7936,32875.0
2024-05-10 13:30:00,181.49,181.65,181.46,181.53,95459.0,176.8228,176.9787,176.7936,176.8618,95459.0
2024-05-10 13:40:00,181.55,181.64,181.23,181.5,36579.0,176.8813,176.969,176.5695,176.8326,36579.0
2024-05-10 13:50:00,181.49,181.56,181.31,181.56,30253.0,176.8228,176.891,176.6475,176.891,30253.0
2024-05-10 14:00:00,181.58,181.99,181.54,181.98,56538.0,176.9105,177.31,176.8716,177.3002,56538.0
2024-05-10 14:10:00,182.0,182.11,181.95,182.06,17906.0,177.3197,177.4269,177.271,177.3782,17906.0
2024-05-10 14:20:00,182.06,182.06,181.81,181.95,30598.0,177.3782,177.3782,177.1346,177.271,30598.0
2024-05-10 14:30:00,181.95,181.95,181.43,181.58,33686.0,177.271,177.271,176.7644,176.9105,33686.0
2024-05-10 14:40:00,181.58,181.71,181.42,181.63,48298.0,176.9105,177.0372,176.7546,176.9592,48298.0
2024-05-10 14:50:00,181.69,181.76,181.48,181.68,17358.0,177.0177,177.0859,176.8131,177.008,17358.0
2024-05-10 15:00:00,181.68,181.89,181.5,181.85,36310.0,177.008,177.2126,176.8326,177.1736,36310.0
2024-05-10 15:10:00,181.8,181.93,181.72,181.93,28323.0,177.1249,177.2515,177.0469,177.2515,28323.0
2024-05-10 15:20:00,181.95,182.07,181.83,181.99,41845.0,177.271,177.3879,177.1541,177.31,41845.0
2024-05-10 15:30:00,182.0,182.16,181.87,182.1,36431.0,177.3197,177.4756,177.1931,177.4171,36431.0
2024-05-10 15:40:00,182.12,182.13,181.79,181.8,35850.0,177.4366,177.4464,177.1151,177.1249,35850.0
2024-05-10 15:50:00,181.82,182.25,181.79,182.1,272241.0,177.1444,177.5633,177.1151,177.4171,272241.0
2024-05-13 09:30:00,183.18,184.73,182.96,183.86,219387.0,178.4694,179.9795,178.255,179.1319,219387.0
2024-05-13 09:40:00,183.9,184.19,182.9,183.35,227563.0,179.1709,179.4534,178.1966,178.635,227563.0
2024-05-13 09:50:00,183.35,184.17,183.32,184.15,138040.0,178.635,179.4339,178.6058,179.4144,138040.0
2024-05-13 10:00:00,184.13,184.58,184.08,184.43,90847.0,179.3949,179.8334,179.3462,179.6872,90847.0
2024-05-13 10:10:00,184.5,184.57,184.28,184.4,51400.0,179.7554,179.8236,179.5411,179.658,51400.0
2024-05-13 10:20:00,184.38,184.48,183.99,184.19,38595.0,179.6385,179.7359,179.2585,179.4534,38595.0
2024-05-13 10:30:00,184.16,184.16,183.72,183.79,37526.0,179.4242,179.4242,178.9955,179.0637,37526.0
2024-05-13 10:40:00,183.77,183.92,183.44,183.86,40068.0,179.0442,179.1903,178.7227,179.1319,40068.0
2024-05-13 10:50:00,183.85,183.97,183.61,183.69,31860.0,179.1221,179.2391,178.8883,178.9663,31860.0
2024-05-13 11:00:00,183.67,183.81,183.51,183.76,48669.0,178.9468,179.0832,178.7909,179.0345,48669.0
2024-05-13 11:10:00,183.73,184.1,183.6,183.74,60583.0,179.0052,179.3657,178.8786,179.015,60583.0
2024-05-13 11:20:00,183.76,183.79,183.51,183.62,47177.0,179.0345,179.0637,178.7909,178.8981,47177.0
2024-05-13 11:30:00,183.6,183.86,183.4,183.83,37251.0,178.8786,179.1319,178.6837,179.1027,37251.0
2024-05-13 11:40:00,183.85,183.88,183.57,183.73,50795.0,179.1221,179.1514,178.8493,179.0052,50795.0
2024-05-13 11:50:00,183.78,184.09,183.7,184.01,40915.0,179.0539,179.356,178.976,179.278,40915.0
2024-05-13 12:00:00,184.01,184.35,183.94,184.27,60838.0,179.278,179.6093,179.2098,179.5313,60838.0
2024-05-13 12:10:00,184.27,184.27,183.99,184.24,60247.0,179.5313,179.5313,179.2585,179.5021,60247.0
2024-05-13 12:20:00,184.24,184.29,184.15,184.21,26309.0,179.5021,179.5508,179.4144,179.4729,26309.0
2024-05-13 12:30:00,184.2,184.4,184.12,184.12,75278.0,179.4631,179.658,179.3852,179.3852,75278.0
2024-05-13 12:40:00,184.13,184.26,184.03,184.19,21081.0,179.3949,179.5216,179.2975,179.4534,21081.0
2024-05-13 12:50:00,184.16,184.36,184.12,184.12,39717.0,179.4242,179.619,179.3852,179.3852,39717.0
2024-05-13 13:00:00,184.06,184.06,183.56,183.6,42785.0,179.3267,179.3267,178.8396,178.8786,42785.0
2024-05-13 13:10:00,183.62,184.06,183.48,183.98,37125.0,178.8981,179.3267,178.7617,179.2488,37125.0
2024-05-13 13:20:00,183.99,184.08,183.9,184.0,28738.0,179.2585,179.3462,179.1709,179.2683,28738.0
2024-05-13 13:30:00,184.02,184.02,183.78,183.78,23778.0,179.2878,179.2878,179.0539,179.0539,23778.0
2024-05-13 13:40:00,183.77,183.89,183.75,183.81,40972.0,179.0442,179.1611,179.0247,179.0832,40972.0
2024-05-13 13:50:00,183.79,183.9,183.76,183.88,35398.0,179.0637,179.1709,179.0345,179.1514,35398.0
2024-05-13 14:00:00,183.88,183.89,183.62,183.77,29819.0,179.1514,179.1611,178.8981,179.0442,29819.0
2024-05-13 14:10:00,183.73,183.87,183.71,183.85,24417.0,179.0052,179.1416,178.9857,179.1221,24417.0
2024-05-13 14:20:00,183.87,183.96,183.77,183.95,37033.0,179.1416,179.2293,179.0442,179.2196,37033.0
2024-05-13 14:30:00,183.95,184.2,183.87,184.18,88992.0,179.2196,179.4631,179.1416,179.4437,88992.0
2024-05-13 14:40:00,184.18,184.22,184.0,184.05,30934.0,179.4437,179.4826,179.2683,179.317,30934.0
2024-05-13 14:50:00,184.05,184.22,183.98,184.2,53067.0,179.317,179.4826,179.2488,179.4631,53067.0
2024-05-13 15:00:00,184.19,184.4,184.13,184.13,73827.0,179.4534,179.658,179.3949,179.3949,73827.0
2024-05-13 15:10:00,184.14,184.24,184.0,184.24,45210.0,179.4047,179.5021,179.2683,179.5021,45210.0
2024-05-13 15:20:00,184.25,184.32,183.98,184.11,52527.0,179.5119,179.5801,179.2488,179.3755,52527.0
2024-05-13 15:30:00,184.09,184.25,184.02,184.08,53893.0,179.356,179.5119,179.2878,179.3462,53893.0
2024-05-13 15:40:00,184.12,184.18,183.64,183.66,74416.0,179.3852,179.4437,178.9175,178.937,74416.0
2024-05-13 15:50:00,183.65,184.29,183.6,184.21,422548.0,178.9273,179.5508,178.8786,179.4729,422548.0
2024-05-14 09:30:00,184.6,186.88,184.49,186.19,503902.0,179.8529,182.0742,179.7457,181.402,503902.0
2024-05-14 09:40:00,186.21,186.58,185.95,185.96,220727.0,181.4215,181.7819,181.1681,181.1779,220727.0
2024-05-14 09:50:00,186.02,186.99,185.85,186.6,127667.0,181.2363,182.1814,181.0707,181.8014,127667.0
2024-05-14 10:00:00,186.65,186.98,186.38,186.78,115286.0,181.8501,182.1717,181.5871,181.9768,115286.0
2024-05-14 10:10:00,186.83,187.16,186.71,186.88,135941.0,182.0255,182.347,181.9086,182.0742,135941.0
2024-05-14 10:20:00,186.89,187.74,186.82,187.58,136634.0,182.084,182.9121,182.0158,182.7562,136634.0
2024-05-14 10:30:00,187.57,187.8,187.09,187.38,113152.0,182.7465,182.9706,182.2788,182.5614,113152.0
2024-05-14 10:40:00,187.42,187.56,187.02,187.11,243744.0,182.6003,182.7367,182.2106,182.2983,243744.0
2024-05-14 10:50:00,187.1,187.9,187.1,187.76,135186.0,182.2886,183.068,182.2886,182.9316,135186.0
2024-05-14 11:00:00,187.73,187.78,187.49,187.66,48252.0,182.9024,182.9511,182.6685,182.8342,48252.0
2024-05-14 11:10:00,187.68,187.91,187.54,187.58,49416.0,182.8537,183.0777,182.7173,182.7562,49416.0
2024-05-14 11:20:00,187.57,187.77,187.45,187.77,41621.0,182.7465,182.9413,182.6296,182.9413,41621.0
2024-05-14 11:30:00,187.75,187.78,187.3,187.38,130302.0,182.9219,182.9511,182.4834,182.5614,130302.0
2024-05-14 11:40:00,187.37,187.65,187.36,187.4,53414.0,182.5516,182.8244,182.5419,182.5809,53414.0
2024-05-14 11:50:00,187.37,187.8,187.35,187.56,61886.0,182.5516,182.9706,182.5321,182.7367,61886.0
2024-05-14 12:00:00,187.56,187.99,187.4,187.93,68051.0,182.7367,183.1557,182.5809,183.0972,68051.0
2024-05-14 12:10:00,187.95,188.22,187.76,187.92,108776.0,183.1167,183.3798,182.9316,183.0875,108776.0
2024-05-14 12:20:00,187.95,187.95,187.4,187.66,77427.0,183.1167,183.1167,182.5809,182.8342,77427.0
2024-05-14 12:30:00,187.63,187.63,187.4,187.52,39832.0,182.8049,182.8049,182.5809,182.6978,39832.0
2024-05-14 12:40:00,187.52,187.52,187.26,187.44,56233.0,182.6978,182.6978,182.4445,182.6198,56233.0
2024-05-14 12:50:00,187.46,187.79,187.45,187.71,35227.0,182.6393,182.9608,182.6296,182.8829,35227.0
2024-05-14 13:00:00,187.74,187.75,187.45,187.61,55398.0,182.9121,182.9219,182.6296,182.7855,55398.0
2024-05-14 13:10:00,187.64,187.72,187.52,187.66,35626.0,182.8147,182.8926,182.6978,182.8342,35626.0
2024-05-14 13:20:00,187.66,187.68,187.31,187.36,36532.0,182.8342,182.8537,182.4932,182.5419,36532.0
2024-05-14 13:30:00,187.37,187.65,187.34,187.46,31128.0,182.5516,182.8244,182.5224,182.6393,31128.0
2024-05-14 13:40:00,187.53,187.84,187.53,187.77,46334.0,182.7075,183.0095,182.7075,182.9413,46334.0
2024-05-14 13:50:00,187.73,187.78,187.62,187.68,40679.0,182.9024,182.9511,182.7952,182.8537,40679.0
2024-05-14 14:00:00,187.69,188.2,187.67,188.02,67200.0,182.8634,183.3603,182.8439,183.1849,67200.0
2024-05-14 14:10:00,188.01,188.4,187.99,188.36,60661.0,183.1752,183.5551,183.1557,183.5162,60661.0
2024-05-14 14:20:00,188.37,188.43,188.2,188.31,65018.0,183.5259,183.5844,183.3603,183.4675,65018.0
2024-05-14 14:30:00,188.31,188.61,188.21,188.6,73223.0,183.4675,183.7597,183.37,183.75,73223.0
2024-05-14 14:40:00,188.62,188.73,188.33,188.4,79265.0,183.7695,183.8767,183.4869,183.5551,79265.0
2024-05-14 14:50:00,188.45,188.66,188.3,188.6,36136.0,183.6039,183.8085,183.4577,183.75,36136.0
2024-05-14 15:00:00,188.59,188.86,188.55,188.77,127190.0,183.7403,184.0033,183.7013,183.9156,127190.0
2024-05-14 15:10:00,188.77,188.87,188.72,188.8,117819.0,183.9156,184.0131,183.8669,183.9449,117819.0
2024-05-14 15:20:00,188.78,188.97,188.63,188.69,110980.0,183.9254,184.1105,183.7792,183.8377,110980.0
2024-05-14 15:30:00,188.69,188.87,188.66,188.81,88427.0,183.8377,184.0131,183.8085,183.9546,88427.0
2024-05-14 15:40:00,188.82,188.96,188.54,188.61,138554.0,183.9643,184.1007,183.6915,183.7597,138554.0
2024-05-14 15:50:00,188.64,189.29,188.25,189.02,571280.0,183.789,184.4223,183.409,184.1592,571280.0
2024-05-15 09:30:00,190.11,191.24,190.0,190.65,291256.0,185.2212,186.3221,185.114,185.7473,291256.0
2024-05-15 09:40:00,190.83,191.19,190.5,190.86,92814.0,185.9227,186.2734,185.6011,185.9519,92814.0
2024-05-15 09:50:00,190.9,191.4,190.64,191.39,138021.0,185.9909,186.478,185.7375,186.4682,138021.0
2024-05-15 10:00:00,191.35,192.23,191.02,191.82,209264.0,186.4293,187.2866,186.1078,186.8872,209264.0
2024-05-15 10:10:00,191.88,192.43,191.41,192.38,177978.0,186.9456,187.4815,186.4877,187.4328,177978.0
2024-05-15 10:20:00,192.41,192.82,192.23,192.57,159483.0,187.462,187.8615,187.2866,187.6179,159483.0
2024-05-15 10:30:00,192.59,193.79,192.38,193.29,249352.0,187.6374,188.8065,187.4328,188.3194,249352.0
2024-05-15 10:40:00,193.27,194.02,193.25,194.02,133495.0,188.2999,189.0306,188.2804,189.0306,133495.0
2024-05-15 10:50:00,193.98,194.12,193.58,193.87,152438.0,188.9916,189.128,188.6019,188.8845,152438.0
2024-05-15 11:00:00,193.9,193.96,193.11,193.69,171997.0,188.9137,188.9722,188.144,188.7091,171997.0
2024-05-15 11:10:00,193.7,193.73,193.42,193.71,106711.0,188.7188,188.7481,188.446,188.7286,106711.0
2024-05-15 11:20:00,193.71,193.86,193.4,193.85,94964.0,188.7286,188.8747,188.4266,188.865,94964.0
2024-05-15 11:30:00,193.82,193.91,193.5,193.57,83389.0,188.8358,188.9234,188.524,188.5922,83389.0
2024-05-15 11:40:00,193.6,193.95,193.58,193.93,45607.0,188.6214,188.9624,188.6019,188.9429,45607.0
2024-05-15 11:50:00,193.95,194.29,193.89,193.95,354448.0,188.9624,189.2937,188.904,188.9624,354448.0
2024-05-15 12:00:00,193.99,194.32,193.6,194.3,101236.0,189.0014,189.3229,188.6214,189.3034,101236.0
2024-05-15 12:10:00,194.3,194.6,194.28,194.53,108455.0,189.3034,189.5957,189.2839,189.5275,108455.0
2024-05-15 12:20:00,194.53,194.85,194.52,194.81,114385.0,189.5275,189.8393,189.5178,189.8003,114385.0
2024-05-15 12:30:00,194.79,195.23,194.72,195.08,164162.0,189.7808,190.2095,189.7126,190.0634,164162.0
2024-05-15 12:40:00,195.07,195.47,194.96,195.45,110665.0,190.0536,190.4433,189.9464,190.4238,110665.0
2024-05-15 12:50:00,195.44,195.69,195.36,195.69,164141.0,190.4141,190.6577,190.3362,190.6577,164141.0
2024-05-15 13:00:00,195.7,195.8,195.47,195.66,94077.0,190.6674,190.7648,190.4433,190.6284,94077.0
2024-05-15 13:10:00,195.66,196.08,195.65,195.87,144836.0,190.6284,191.0376,190.6187,190.833,144836.0
2024-05-15 13:20:00,195.87,195.94,195.49,195.84,90725.0,190.833,190.9012,190.4628,190.8038,90725.0
2024-05-15 13:30:00,195.84,195.84,195.54,195.65,63778.0,190.8038,190.8038,190.5115,190.6187,63778.0
2024-05-15 13:40:00,195.59,195.84,195.31,195.38,151223.0,190.5602,190.8038,190.2874,190.3556,151223.0
2024-05-15 13:50:00,195.39,195.59,195.28,195.49,108925.0,190.3654,190.5602,190.2582,190.4628,108925.0
2024-05-15 14:00:00,195.5,195.53,195.06,195.06,163935.0,190.4726,190.5018,190.0439,190.0439,163935.0
2024-05-15 14:10:00,195.04,195.15,194.82,195.0,105433.0,190.0244,190.1316,189.81,189.9854,105433.0
2024-05-15 14:20:00,194.99,195.17,194.89,195.0,59139.0,189.9757,190.151,189.8782,189.9854,59139.0
2024-05-15 14:30:00,195.02,195.05,194.6,195.0,66631.0,190.0049,190.0341,189.5957,189.9854,66631.0
2024-05-15 14:40:00,194.98,195.02,194.63,194.75,75610.0,189.9659,190.0049,189.6249,189.7418,75610.0
2024-05-15 14:50:00,194.75,195.01,194.69,194.69,51855.0,189.7418,189.9952,189.6834,189.6834,51855.0
2024-05-15 15:00:00,194.65,194.88,194.51,194.83,79536.0,189.6444,189.8685,189.508,189.8198,79536.0
2024-05-15 15:10:00,194.82,194.96,194.67,194.92,83914.0,189.81,189.9464,189.6639,189.9075,83914.0
2024-05-15 15:20:00,194.87,195.05,194.65,194.71,86032.0,189.8588,190.0341,189.6444,189.7029,86032.0
2024-05-15 15:30:00,194.74,195.04,194.55,194.71,136942.0,189.7321,190.0244,189.547,189.7029,136942.0
2024-05-15 15:40:00,194.72,194.72,193.94,194.05,248813.0,189.7126,189.7126,188.9527,189.0598,248813.0
2024-05-15 15:50:00,194.03,194.81,193.83,194.7,954312.0,189.0404,189.8003,188.8455,189.6931,954312.0
2024-05-16 09:30:00,195.0,195.1,193.2,194.44,231094.0,189.9854,190.0828,188.2317,189.4398,231094.0
2024-05-16 09:40:00,194.44,195.45,194.34,194.87,102869.0,189.4398,190.4238,189.3424,189.8588,102869.0
2024-05-16 09:50:00,194.96,195.29,194.77,195.11,67747.0,189.9464,190.268,189.7613,190.0926,67747.0
2024-05-16 10:00:00,195.1,195.16,194.23,194.46,74554.0,190.0828,190.1413,189.2352,189.4593,74554.0
2024-05-16 10:10:00,194.45,194.52,194.13,194.43,78390.0,189.4496,189.5178,189.1378,189.4301,78390.0
2024-05-16 10:20:00,194.39,194.59,193.7,193.77,69604.0,189.3911,189.586,188.7188,188.787,69604.0
2024-05-16 10:30:00,193.75,193.79,193.26,193.45,77999.0,188.7676,188.8065,188.2902,188.4753,77999.0
2024-05-16 10:40:00,193.47,193.82,193.37,193.68,64940.0,188.4948,188.8358,188.3973,188.6994,64940.0
2024-05-16 10:50:00,193.73,194.04,193.62,193.99,82373.0,188.7481,189.0501,188.6409,189.0014,82373.0
2024-05-16 11:00:00,193.99,195.47,193.99,195.15,185448.0,189.0014,190.4433,189.0014,190.1316,185448.0
2024-05-16 11:10:00,195.16,195.25,194.07,194.49,80051.0,190.1413,190.229,189.0793,189.4885,80051.0
2024-05-16 11:20:00,194.44,194.62,194.31,194.38,41253.0,189.4398,189.6152,189.3132,189.3814,41253.0
2024-05-16 11:30:00,194.4,194.57,194.17,194.45,60878.0,189.4008,189.5665,189.1768,189.4496,60878.0
2024-05-16 11:40:00,194.44,195.14,194.39,195.09,69241.0,189.4398,190.1218,189.3911,190.0731,69241.0
2024-05-16 11:50:00,195.04,195.44,194.95,195.39,53665.0,190.0244,190.4141,189.9367,190.3654,53665.0
2024-05-16 12:00:00,195.33,195.33,194.5,194.78,65109.0,190.3069,190.3069,189.4983,189.7711,65109.0
2024-05-16 12:10:00,194.78,194.98,194.65,194.74,44162.0,189.7711,189.9659,189.6444,189.7321,44162.0
2024-05-16 12:20:00,194.75,195.06,194.54,194.99,56778.0,189.7418,190.0439,189.5372,189.9757,56778.0
2024-05-16 12:30:00,194.99,194.99,194.44,194.72,76875.0,189.9757,189.9757,189.4398,189.7126,76875.0
2024-05-16 12:40:00,194.72,195.34,194.68,195.26,51485.0,189.7126,190.3167,189.6736,190.2387,51485.0
2024-05-16 12:50:00,195.25,195.54,195.17,195.51,98945.0,190.229,190.5115,190.151,190.4823,98945.0
2024-05-16 13:00:00,195.5,195.63,195.33,195.58,43052.0,190.4726,190.5992,190.3069,190.5505,43052.0
2024-05-16 13:10:00,195.59,195.63,195.32,195.4,36085.0,190.5602,190.5992,190.2972,190.3751,36085.0
2024-05-16 13:20:00,195.39,195.45,194.47,194.89,56686.0,190.3654,190.4238,189.469,189.8782,56686.0
2024-05-16 13:30:00,194.9,195.32,194.86,195.11,28919.0,189.888,190.2972,189.849,190.0926,28919.0
2024-05-16 13:40:00,195.06,195.25,194.76,194.84,33263.0,190.0439,190.229,189.7516,189.8295,33263.0
2024-05-16 13:50:00,194.84,195.35,194.82,195.26,35871.0,189.8295,190.3264,189.81,190.2387,35871.0
2024-05-16 14:00:00,195.27,195.29,194.7,194.76,77132.0,190.2485,190.268,189.6931,189.7516,77132.0
2024-05-16 14:10:00,194.73,194.73,193.97,194.25,65638.0,189.7224,189.7224,188.9819,189.2547,65638.0
2024-05-16 14:20:00,194.21,194.37,193.71,193.88,100524.0,189.2157,189.3716,188.7286,188.8942,100524.0
2024-05-16 14:30:00,193.8,194.26,193.77,194.09,80361.0,188.8163,189.2644,188.787,189.0988,80361.0
2024-05-16 14:40:00,194.14,194.27,193.89,194.04,70911.0,189.1475,189.2742,188.904,189.0501,70911.0
2024-05-16 14:50:00,194.02,194.09,193.86,194.01,75965.0,189.0306,189.0988,188.8747,189.0209,75965.0
2024-05-16 15:00:00,194.0,194.25,193.94,194.09,103437.0,189.0111,189.2547,188.9527,189.0988,103437.0
2024-05-16 15:10:00,194.1,194.1,193.53,193.6,124186.0,189.1086,189.1086,188.5532,188.6214,124186.0
2024-05-16 15:20:00,193.6,193.76,193.52,193.53,70061.0,188.6214,188.7773,188.5435,188.5532,70061.0
2024-05-16 15:30:00,193.55,193.58,193.17,193.31,91982.0,188.5727,188.6019,188.2025,188.3389,91982.0
2024-05-16 15:40:00,193.29,193.39,192.78,192.79,160492.0,188.3194,188.4168,187.8225,187.8322,160492.0
2024-05-16 15:50:00,192.82,193.52,192.82,193.23,506293.0,187.8615,188.5435,187.8615,188.2609,506293.0
2024-05-17 09:30:00,193.02,195.44,191.87,194.97,487559.0,188.0563,190.4141,186.9359,189.9562,487559.0
2024-05-17 09:40:00,194.88,195.11,194.21,194.51,111972.0,189.8685,190.0926,189.2157,189.508,111972.0
2024-05-17 09:50:00,194.58,194.89,193.69,194.27,72089.0,189.5762,189.8782,188.7091,189.2742,72089.0
2024-05-17 10:00:00,194.27,194.27,193.29,193.73,93146.0,189.2742,189.2742,188.3194,188.7481,93146.0
2024-05-17 10:10:00,193.83,193.89,193.27,193.4,72416.0,188.8455,188.904,188.2999,188.4266,72416.0
2024-05-17 10:20:00,193.43,194.6,193.43,194.6,57697.0,188.4558,189.5957,188.4558,189.5957,57697.0
2024-05-17 10:30:00,194.6,194.8,194.37,194.47,62467.0,189.5957,189.7906,189.3716,189.469,62467.0
2024-05-17 10:40:00,194.58,194.77,194.47,194.73,25057.0,189.5762,189.7613,189.469,189.7224,25057.0
2024-05-17 10:50:00,194.71,194.84,194.52,194.55,33032.0,189.7029,189.8295,189.5178,189.547,33032.0
2024-05-17 11:00:00,194.54,194.56,193.98,194.44,42797.0,189.5372,189.5567,188.9916,189.4398,42797.0
2024-05-17 11:10:00,194.43,194.65,194.26,194.48,27532.0,189.4301,189.6444,189.2644,189.4788,27532.0
2024-05-17 11:20:00,194.48,194.95,194.45,194.7,94119.0,189.4788,189.9367,189.4496,189.6931,94119.0
2024-05-17 11:30:00,194.73,194.91,194.41,194.41,88462.0,189.7224,189.8977,189.4106,189.4106,88462.0
2024-05-17 11:40:00,194.44,194.48,193.94,193.94,38627.0,189.4398,189.4788,188.9527,188.9527,38627.0
2024-05-17 11:50:00,193.96,194.65,193.96,194.36,45086.0,188.9722,189.6444,188.9722,189.3619,45086.0
2024-05-17 12:00:00,194.36,194.36,194.04,194.19,27967.0,189.3619,189.3619,189.0501,189.1962,27967.0
2024-05-17 12:10:00,194.21,194.42,194.03,194.14,35192.0,189.2157,189.4203,189.0404,189.1475,35192.0
2024-05-17 12:20:00,194.17,194.3,194.05,194.3,51264.0,189.1768,189.3034,189.0598,189.3034,51264.0
2024-05-17 12:30:00,194.32,194.32,194.04,194.18,23115.0,189.3229,189.3229,189.0501,189.1865,23115.0
2024-05-17 12:40:00,194.14,194.17,193.77,193.96,29194.0,189.1475,189.1768,188.787,188.9722,29194.0
2024-05-17 12:50:00,194.0,194.2,193.95,194.09,25550.0,189.0111,189.206,188.9624,189.0988,25550.0
2024-05-17 13:00:00,194.05,194.07,193.86,193.98,21992.0,189.0598,189.0793,188.8747,188.9916,21992.0
2024-05-17 13:10:00,193.94,193.95,193.7,193.71,19687.0,188.9527,188.9624,188.7188,188.7286,19687.0
2024-05-17 13:20:00,193.71,193.93,193.69,193.91,26461.0,188.7286,188.9429,188.7091,188.9234,26461.0
2024-05-17 13:30:00,193.95,194.03,193.53,193.7,35850.0,188.9624,189.0404,188.5532,188.7188,35850.0
2024-05-17 13:40:00,193.67,193.75,193.56,193.67,87270.0,188.6896,188.7676,188.5824,188.6896,87270.0
2024-05-17 13:50:00,193.61,193.81,193.41,193.46,33772.0,188.6312,188.826,188.4363,188.485,33772.0
2024-05-17 14:00:00,193.49,193.49,193.22,193.28,32019.0,188.5142,188.5142,188.2512,188.3096,32019.0
2024-05-17 14:10:00,193.27,193.31,192.75,193.1,40251.0,188.2999,188.3389,187.7933,188.1343,40251.0
2024-05-17 14:20:00,193.05,193.12,192.6,192.87,57682.0,188.0856,188.1538,187.6471,187.9102,57682.0
2024-05-17 14:30:00,192.86,193.08,192.73,192.93,25065.0,187.9004,188.1148,187.7738,187.9686,25065.0
2024-05-17 14:40:00,192.97,193.2,192.88,193.2,39197.0,188.0076,188.2317,187.9199,188.2317,39197.0
2024-05-17 14:50:00,193.22,193.78,193.16,193.76,56721.0,188.2512,188.7968,188.1927,188.7773,56721.0
2024-05-17 15:00:00,193.69,193.98,193.65,193.96,28106.0,188.7091,188.9916,188.6701,188.9722,28106.0
2024-05-17 15:10:00,193.99,194.39,193.9,194.39,79067.0,189.0014,189.3911,188.9137,189.3911,79067.0
2024-05-17 15:20:00,194.39,194.62,194.18,194.41,61593.0,189.3911,189.6152,189.1865,189.4106,61593.0
2024-05-17 15:30:00,194.41,194.67,194.29,194.63,57457.0,189.4106,189.6639,189.2937,189.6249,57457.0
2024-05-17 15:40:00,194.64,194.73,194.4,194.46,80177.0,189.6347,189.7224,189.4008,189.4593,80177.0
2024-05-17 15:50:00,194.5,194.65,193.7,193.92,338124.0,189.4983,189.6444,188.7188,188.9332,338124.0
2024-05-20 09:30:00,194.0,196.15,193.28,195.83,232749.0,189.0111,191.1058,188.3096,190.7941,232749.0
2024-05-20 09:40:00,195.9,195.99,195.06,195.45,97261.0,190.8623,190.95,190.0439,190.4238,97261.0
2024-05-20 09:50:00,195.5,196.77,195.46,196.63,177889.0,190.4726,191.7099,190.4336,191.5735,177889.0
2024-05-20 10:00:00,196.64,196.95,196.23,196.9,109424.0,191.5832,191.8853,191.1838,191.8366,109424.0
2024-05-20 10:10:00,196.9,197.14,196.49,196.7,102601.0,191.8366,192.0704,191.4371,191.6417,102601.0
2024-05-20 10:20:00,196.75,196.76,196.18,196.53,58243.0,191.6904,191.7002,191.1351,191.4761,58243.0
2024-05-20 10:30:00,196.56,196.94,196.44,196.75,78863.0,191.5053,191.8755,191.3884,191.6904,78863.0
2024-05-20 10:40:00,196.79,197.77,196.65,197.76,229257.0,191.7294,192.6842,191.593,192.6744,229257.0
2024-05-20 10:50:00,197.76,197.86,197.27,197.35,168491.0,192.6744,192.7719,192.197,192.275,168491.0
2024-05-20 11:00:00,197.32,197.83,197.07,197.82,99926.0,192.2458,192.7426,192.0022,192.7329,99926.0
2024-05-20 11:10:00,197.78,198.25,197.51,198.12,127600.0,192.6939,193.1518,192.4309,193.0252,127600.0
2024-05-20 11:20:00,198.17,198.35,197.85,198.32,129469.0,193.0739,193.2493,192.7621,193.22,129469.0
2024-05-20 11:30:00,198.29,198.8,198.29,198.68,159306.0,193.1908,193.6877,193.1908,193.5708,159306.0
2024-05-20 11:40:00,198.65,198.65,198.02,198.34,91874.0,193.5416,193.5416,192.9278,193.2395,91874.0
2024-05-20 11:50:00,198.33,198.35,197.7,197.96,75294.0,193.2298,193.2493,192.616,192.8693,75294.0
2024-05-20 12:00:00,198.0,198.5,197.99,198.4,64782.0,192.9083,193.3954,192.8985,193.298,64782.0
2024-05-20 12:10:00,198.42,198.8,198.35,198.67,65923.0,193.3175,193.6877,193.2493,193.561,65923.0
2024-05-20 12:20:00,198.67,198.83,198.52,198.52,50828.0,193.561,193.7169,193.4149,193.4149,50828.0
2024-05-20 12:30:00,198.51,198.94,198.4,198.87,71228.0,193.4052,193.8241,193.298,193.7559,71228.0
2024-05-20 12:40:00,198.85,199.12,198.79,198.95,137240.0,193.7364,193.9995,193.678,193.8338,137240.0
2024-05-20 12:50:00,198.94,199.41,198.84,199.38,95543.0,193.8241,194.282,193.7267,194.2528,95543.0
2024-05-20 13:00:00,199.39,199.99,198.37,198.6,269677.0,194.2625,194.8471,193.2688,193.4928,269677.0
2024-05-20 13:10:00,198.54,198.66,198.27,198.28,67921.0,193.4344,193.5513,193.1713,193.1811,67921.0
2024-05-20 13:20:00,198.3,198.3,197.45,197.47,148751.0,193.2006,193.2006,192.3724,192.3919,148751.0
2024-05-20 13:30:00,197.47,198.08,197.46,197.7,55411.0,192.3919,192.9862,192.3822,192.616,55411.0
2024-05-20 13:40:00,197.73,197.89,197.66,197.78,36688.0,192.6452,192.8011,192.577,192.6939,36688.0
2024-05-20 13:50:00,197.78,197.91,197.45,197.63,266941.0,192.6939,192.8206,192.3724,192.5478,266941.0
2024-05-20 14:00:00,197.63,197.68,196.88,197.18,63551.0,192.5478,192.5965,191.8171,192.1094,63551.0
2024-05-20 14:10:00,197.18,197.33,196.99,197.05,52670.0,192.1094,192.2555,191.9242,191.9827,52670.0
2024-05-20 14:20:00,197.1,197.67,197.09,197.64,37556.0,192.0314,192.5868,192.0217,192.5575,37556.0
2024-05-20 14:30:00,197.68,197.78,197.54,197.7,73583.0,192.5965,192.6939,192.4601,192.616,73583.0
2024-05-20 14:40:00,197.69,198.06,197.69,198.01,69797.0,192.6062,192.9667,192.6062,192.918,69797.0
2024-05-20 14:50:00,198.01,198.22,197.81,197.86,56938.0,192.918,193.1226,192.7232,192.7719,56938.0
2024-05-20 15:00:00,197.86,198.36,197.83,198.31,56707.0,192.7719,193.259,192.7426,193.2103,56707.0
2024-05-20 15:10:00,198.31,198.74,198.3,198.57,106000.0,193.2103,193.6292,193.2006,193.4636,106000.0
2024-05-20 15:20:00,198.56,199.1,198.45,198.97,90703.0,193.4539,193.98,193.3467,193.8533,90703.0
2024-05-20 15:30:00,198.98,199.14,198.67,198.8,135513.0,193.8631,194.019,193.561,193.6877,135513.0
2024-05-20 15:40:00,198.76,198.83,197.7,197.74,178847.0,193.6487,193.7169,192.616,192.655,178847.0
2024-05-20 15:50:00,197.7,198.03,197.31,197.77,659211.0,192.616,192.9375,192.236,192.6842,659211.0
2024-05-21 09:30:00,196.01,198.25,195.76,196.85,1425960.0,190.9694,193.1518,190.7259,191.7878,1425960.0
2024-05-21 09:40:00,196.87,198.13,196.62,198.03,255634.0,191.8073,193.0349,191.5638,192.9375,255634.0
2024-05-21 09:50:00,197.97,197.97,196.7,196.94,147874.0,192.879,192.879,191.6417,191.8755,147874.0
2024-05-21 10:00:00,197.02,197.22,196.61,197.01,113989.0,191.9535,192.1483,191.554,191.9437,113989.0
2024-05-21 10:10:00,197.08,197.51,196.86,197.44,123374.0,192.0119,192.4309,191.7976,192.3627,123374.0
2024-05-21 10:20:00,197.44,198.48,197.39,198.44,177323.0,192.3627,193.3759,192.314,193.337,177323.0
2024-05-21 10:30:00,198.45,199.13,198.27,198.9,228766.0,193.3467,194.0092,193.1713,193.7851,228766.0
2024-05-21 10:40:00,198.9,199.12,198.59,199.1,129791.0,193.7851,193.9995,193.4831,193.98,129791.0
2024-05-21 10:50:00,199.11,200.46,199.09,200.25,422514.0,193.9897,195.305,193.9702,195.1004,422514.0
2024-05-21 11:00:00,200.22,200.38,200.13,200.17,157618.0,195.0712,195.2271,194.9835,195.0225,157618.0
2024-05-21 11:10:00,200.16,200.8,200.15,200.6,213377.0,195.0127,195.6363,195.003,195.4414,213377.0
2024-05-21 11:20:00,200.6,201.5,200.6,201.23,223341.0,195.4414,196.3183,195.4414,196.0552,223341.0
2024-05-21 11:30:00,201.26,201.32,200.55,201.21,188808.0,196.0844,196.1429,195.3927,196.0357,188808.0
2024-05-21 11:40:00,201.21,201.25,200.44,200.84,284812.0,196.0357,196.0747,195.2855,195.6752,284812.0
2024-05-21 11:50:00,200.83,201.2,200.47,201.1,181676.0,195.6655,196.026,195.3148,195.9285,181676.0
2024-05-21 12:00:00,201.13,201.22,200.6,201.21,99282.0,195.9578,196.0455,195.4414,196.0357,99282.0
2024-05-21 12:10:00,201.19,201.98,201.18,201.33,220651.0,196.0162,196.7859,196.0065,196.1526,220651.0
2024-05-21 12:20:00,201.33,201.56,200.94,201.31,88004.0,196.1526,196.3767,195.7727,196.1331,88004.0
2024-05-21 12:30:00,201.33,201.78,201.25,201.71,170134.0,196.1526,196.5911,196.0747,196.5229,170134.0
2024-05-21 12:40:00,201.67,201.78,201.39,201.72,66033.0,196.4839,196.5911,196.2111,196.5326,66033.0
2024-05-21 12:50:00,201.75,201.76,201.1,201.42,72977.0,196.5618,196.5716,195.9285,196.2403,72977.0
2024-05-21 13:00:00,201.36,201.54,201.1,201.41,62816.0,196.1819,196.3572,195.9285,196.2306,62816.0
2024-05-21 13:10:00,201.36,201.41,200.93,201.04,82357.0,196.1819,196.2306,195.7629,195.8701,82357.0
2024-05-21 13:20:00,201.08,201.09,200.73,200.93,62828.0,195.9091,195.9188,195.5681,195.7629,62828.0
2024-05-21 13:30:00,200.96,200.99,200.49,200.84,159375.0,195.7921,195.8214,195.3342,195.6752,159375.0
2024-05-21 13:40:00,200.84,200.92,200.63,200.87,43703.0,195.6752,195.7532,195.4706,195.7045,43703.0
2024-05-21 13:50:00,200.83,200.99,200.74,200.93,56248.0,195.6655,195.8214,195.5778,195.7629,56248.0
2024-05-21 14:00:00,200.93,201.38,200.8,201.0,73634.0,195.7629,196.2013,195.6363,195.8311,73634.0
2024-05-21 14:10:00,201.0,201.08,200.36,200.42,54287.0,195.8311,195.9091,195.2076,195.266,54287.0
2024-05-21 14:20:00,200.43,200.75,200.35,200.52,66629.0,195.2758,195.5875,195.1978,195.3635,66629.0
2024-05-21 14:30:00,200.49,200.7,200.32,200.53,59964.0,195.3342,195.5388,195.1686,195.3732,59964.0
2024-05-21 14:40:00,200.54,200.75,200.39,200.41,107533.0,195.383,195.5875,195.2368,195.2563,107533.0
2024-05-21 14:50:00,200.41,200.76,200.38,200.67,60156.0,195.2563,195.5973,195.2271,195.5096,60156.0
2024-05-21 15:00:00,200.67,200.73,200.32,200.38,68966.0,195.5096,195.5681,195.1686,195.2271,68966.0
2024-05-21 15:10:00,200.36,201.0,200.36,200.87,79004.0,195.2076,195.8311,195.2076,195.7045,79004.0
2024-05-21 15:20:00,200.9,200.95,200.44,200.5,92294.0,195.7337,195.7824,195.2855,195.344,92294.0
2024-05-21 15:30:00,200.49,200.84,200.46,200.7,121418.0,195.3342,195.6752,195.305,195.5388,121418.0
2024-05-21 15:40:00,200.72,200.86,200.35,200.38,148897.0,195.5583,195.6947,195.1978,195.2271,148897.0
2024-05-21 15:50:00,200.4,201.26,200.3,200.84,527858.0,195.2466,196.0844,195.1491,195.6752,527858.0
2024-05-22 09:30:00,202.93,204.12,202.2,202.83,542994.0,197.7115,198.8709,197.0003,197.6141,542994.0
2024-05-22 09:40:00,202.75,202.91,201.7,202.62,192348.0,197.5361,197.692,196.5131,197.4095,192348.0
2024-05-22 09:50:00,202.59,203.41,202.37,203.27,224704.0,197.3802,198.1791,197.1659,198.0427,224704.0
2024-05-22 10:00:00,203.18,203.25,202.25,202.87,164790.0,197.9551,198.0233,197.049,197.653,164790.0
2024-05-22 10:10:00,202.88,202.99,202.27,202.48,133034.0,197.6628,197.7699,197.0685,197.2731,133034.0
2024-05-22 10:20:00,202.45,203.38,202.43,202.96,119796.0,197.2438,198.1499,197.2243,197.7407,119796.0
2024-05-22 10:30:00,202.96,203.23,202.7,202.92,97502.0,197.7407,198.0038,197.4874,197.7017,97502.0
2024-05-22 10:40:00,202.93,203.07,202.68,203.0,52514.0,197.7115,197.8479,197.4679,197.7797,52514.0
2024-05-22 10:50:00,203.02,203.81,202.91,203.7,117066.0,197.7992,198.5689,197.692,198.4617,117066.0
2024-05-22 11:00:00,203.77,204.26,203.73,203.97,181490.0,198.5299,199.0073,198.4909,198.7247,181490.0
2024-05-22 11:10:00,204.0,204.76,203.87,204.69,193094.0,198.754,199.4944,198.6273,199.4262,193094.0
2024-05-22 11:20:00,204.67,204.7,204.21,204.45,412412.0,199.4067,199.436,198.9586,199.1924,412412.0
2024-05-22 11:30:00,204.49,204.84,204.25,204.63,139063.0,199.2314,199.5724,198.9975,199.3678,139063.0
2024-05-22 11:40:00,204.61,204.61,203.22,203.34,165892.0,199.3483,199.3483,197.994,198.1109,165892.0
2024-05-22 11:50:00,203.3,203.71,202.94,203.68,84490.0,198.072,198.4714,197.7212,198.4422,84490.0
2024-05-22 12:00:00,203.67,203.91,203.4,203.87,86720.0,198.4325,198.6663,198.1694,198.6273,86720.0
2024-05-22 12:10:00,203.84,203.96,203.45,203.59,87691.0,198.5981,198.715,198.2181,198.3545,87691.0
2024-05-22 12:20:00,203.58,203.79,203.33,203.73,82798.0,198.3448,198.5494,198.1012,198.4909,82798.0
2024-05-22 12:30:00,203.75,203.77,203.25,203.56,52352.0,198.5104,198.5299,198.0233,198.3253,52352.0
2024-05-22 12:40:00,203.55,203.67,203.17,203.22,76108.0,198.3155,198.4325,197.9453,197.994,76108.0
2024-05-22 12:50:00,203.22,203.43,202.93,203.4,60486.0,197.994,198.1986,197.7115,198.1694,60486.0
2024-05-22 13:00:00,203.41,203.72,203.36,203.68,53569.0,198.1791,198.4812,198.1304,198.4422,53569.0
2024-05-22 13:10:00,203.68,203.74,203.5,203.59,49868.0,198.4422,198.5007,198.2668,198.3545,49868.0
2024-05-22 13:20:00,203.59,203.95,203.48,203.95,83559.0,198.3545,198.7053,198.2473,198.7053,83559.0
2024-05-22 13:30:00,203.94,203.99,203.07,203.48,100915.0,198.6955,198.7442,197.8479,198.2473,100915.0
2024-05-22 13:40:00,203.51,203.67,203.11,203.33,186694.0,198.2766,198.4325,197.8869,198.1012,186694.0
2024-05-22 13:50:00,203.4,203.6,203.02,203.26,214733.0,198.1694,198.3643,197.7992,198.033,214733.0
2024-05-22 14:00:00,203.24,203.24,202.28,202.43,266552.0,198.0135,198.0135,197.0782,197.2243,266552.0
2024-05-22 14:10:00,202.41,202.72,202.02,202.27,144225.0,197.2049,197.5069,196.8249,197.0685,144225.0
2024-05-22 14:20:00,202.23,202.47,201.8,201.93,182714.0,197.0295,197.2633,196.6105,196.7372,182714.0
2024-05-22 14:30:00,201.88,202.35,201.86,202.09,152531.0,196.6885,197.1464,196.669,196.8931,152531.0
2024-05-22 14:40:00,202.13,202.42,201.82,202.4,225876.0,196.9321,197.2146,196.63,197.1951,225876.0
2024-05-22 14:50:00,202.4,202.47,201.99,202.4,101008.0,197.1951,197.2633,196.7957,197.1951,101008.0
2024-05-22 15:00:00,202.36,202.59,202.36,202.55,81972.0,197.1561,197.3802,197.1561,197.3413,81972.0
2024-05-22 15:10:00,202.52,202.57,201.94,201.99,105838.0,197.312,197.3607,196.7469,196.7957,105838.0
2024-05-22 15:20:00,201.94,202.49,201.94,202.44,134513.0,196.7469,197.2828,196.7469,197.2341,134513.0
2024-05-22 15:30:00,202.45,203.24,202.39,202.63,168428.0,197.2438,198.0135,197.1854,197.4192,168428.0
2024-05-22 15:40:00,202.66,202.9,202.31,202.41,199019.0,197.4484,197.6823,197.1074,197.2049,199019.0
2024-05-22 15:50:00,202.35,203.06,201.75,202.96,683111.0,197.1464,197.8381,196.5618,197.7407,683111.0
2024-05-23 09:30:00,205.85,206.8,204.5,206.79,570915.0,200.5564,201.482,199.2411,201.4722,570915.0
2024-05-23 09:40:00,206.77,207.68,206.11,206.73,485195.0,201.4527,202.3393,200.8097,201.4138,485195.0
2024-05-23 09:50:00,206.73,207.07,204.96,205.15,303365.0,201.4138,201.745,199.6893,199.8744,303365.0
2024-05-23 10:00:00,205.15,206.9,204.9,206.83,232126.0,199.8744,201.5794,199.6308,201.5112,232126.0
2024-05-23 10:10:00,206.86,207.95,206.75,207.43,311018.0,201.5404,202.6024,201.4333,202.0958,311018.0
2024-05-23 10:20:00,207.41,207.53,206.7,206.88,147703.0,202.0763,202.1932,201.3845,201.5599,147703.0
2024-05-23 10:30:00,207.0,207.07,205.91,206.23,179190.0,201.6768,201.745,200.6149,200.9266,179190.0
2024-05-23 10:40:00,206.23,206.43,205.37,205.37,271863.0,200.9266,201.1215,200.0887,200.0887,271863.0
2024-05-23 10:50:00,205.36,205.44,202.51,203.29,503384.0,200.079,200.1569,197.3023,198.0622,503384.0
2024-05-23 11:00:00,203.37,205.05,203.13,205.02,227729.0,198.1402,199.777,197.9063,199.7477,227729.0
2024-05-23 11:10:00,205.04,205.17,204.57,204.78,122322.0,199.7672,199.8939,199.3093,199.5139,122322.0
2024-05-23 11:20:00,204.76,205.14,204.69,204.77,103587.0,199.4944,199.8647,199.4262,199.5042,103587.0
2024-05-23 11:30:00,204.74,205.02,204.44,204.93,205336.0,199.4749,199.7477,199.1827,199.6601,205336.0
2024-05-23 11:40:00,204.98,205.01,204.56,204.81,98633.0,199.7088,199.738,199.2996,199.5431,98633.0
2024-05-23 11:50:00,204.81,205.35,204.61,204.95,82441.0,199.5431,200.0693,199.3483,199.6795,82441.0
2024-05-23 12:00:00,204.9,205.25,204.56,204.73,84667.0,199.6308,199.9718,199.2996,199.4652,84667.0
2024-05-23 12:10:00,204.73,204.73,204.2,204.62,104983.0,199.4652,199.4652,198.9488,199.358,104983.0
2024-05-23 12:20:00,204.61,204.76,204.53,204.62,53227.0,199.3483,199.4944,199.2703,199.358,53227.0
2024-05-23 12:30:00,204.65,204.81,204.45,204.58,67358.0,199.3873,199.5431,199.1924,199.3191,67358.0
2024-05-23 12:40:00,204.58,204.7,203.51,203.67,110313.0,199.3191,199.436,198.2766,198.4325,110313.0
2024-05-23 12:50:00,203.6,203.65,203.11,203.15,115917.0,198.3643,198.413,197.8869,197.9258,115917.0
2024-05-23 13:00:00,203.14,203.32,202.72,203.01,79592.0,197.9161,198.0915,197.5069,197.7894,79592.0
2024-05-23 13:10:00,202.98,203.15,202.54,202.55,63400.0,197.7602,197.9258,197.3315,197.3413,63400.0
2024-05-23 13:20:00,202.55,203.05,202.32,202.93,67957.0,197.3413,197.8284,197.1172,197.7115,67957.0
2024-05-23 13:30:00,202.93,202.95,201.7,201.88,70015.0,197.7115,197.731,196.5131,196.6885,70015.0
2024-05-23 13:40:00,201.89,202.36,201.7,202.03,91130.0,196.6982,197.1561,196.5131,196.8346,91130.0
2024-05-23 13:50:00,202.03,202.1,200.83,200.91,193824.0,196.8346,196.9028,195.6655,195.7434,193824.0
2024-05-23 14:00:00,200.92,201.04,200.26,200.7,187402.0,195.7532,195.8701,195.1102,195.5388,187402.0
2024-05-23 14:10:00,200.74,200.9,200.2,200.4,103067.0,195.5778,195.7337,195.0517,195.2466,103067.0
2024-05-23 14:20:00,200.36,200.63,199.85,200.14,186225.0,195.2076,195.4706,194.7107,194.9932,186225.0
2024-05-23 14:30:00,200.07,200.43,199.42,200.31,155600.0,194.925,195.2758,194.2918,195.1589,155600.0
2024-05-23 14:40:00,200.29,200.33,199.59,199.85,85708.0,195.1394,195.1784,194.4574,194.7107,85708.0
2024-05-23 14:50:00,199.86,200.03,199.5,199.55,94300.0,194.7204,194.8861,194.3697,194.4184,94300.0
2024-05-23 15:00:00,199.55,200.27,199.51,200.18,91057.0,194.4184,195.1199,194.3794,195.0322,91057.0
2024-05-23 15:10:00,200.18,200.25,199.58,200.14,111759.0,195.0322,195.1004,194.4476,194.9932,111759.0
2024-05-23 15:20:00,200.14,200.55,200.0,200.44,53961.0,194.9932,195.3927,194.8568,195.2855,53961.0
2024-05-23 15:30:00,200.45,201.26,200.45,201.05,89338.0,195.2953,196.0844,195.2953,195.8798,89338.0
2024-05-23 15:40:00,201.03,201.6,201.02,201.58,102488.0,195.8603,196.4157,195.8506,196.3962,102488.0
2024-05-23 15:50:00,201.61,201.99,201.47,201.76,349535.0,196.4254,196.7957,196.289,196.5716,349535.0
2024-05-24 09:30:00,203.77,205.99,203.56,205.56,497171.0,198.5299,200.6928,198.3253,200.2739,497171.0
2024-05-24 09:40:00,205.46,206.12,204.85,205.94,175325.0,200.1764,200.8195,199.5821,200.6441,175325.0
2024-05-24 09:50:00,206.01,206.8,205.68,206.71,327378.0,200.7123,201.482,200.3908,201.3943,327378.0
2024-05-24 10:00:00,206.75,208.78,206.69,208.41,383652.0,201.4333,203.4111,201.3748,203.0506,383652.0
2024-05-24 10:10:00,208.37,209.33,208.28,208.78,293528.0,203.0116,203.9469,202.9239,203.4111,293528.0
2024-05-24 10:20:00,208.83,209.68,208.7,209.64,200751.0,203.4598,204.2879,203.3331,204.2489,200751.0
2024-05-24 10:30:00,209.65,209.76,209.06,209.28,214547.0,204.2587,204.3659,203.6839,203.8982,214547.0
2024-05-24 10:40:00,209.24,210.74,209.18,210.43,377125.0,203.8592,205.3206,203.8008,205.0186,377125.0
2024-05-24 10:50:00,210.49,210.67,210.07,210.37,281947.0,205.0771,205.2524,204.6679,204.9602,281947.0
2024-05-24 11:00:00,210.4,210.87,210.09,210.28,420130.0,204.9894,205.4473,204.6874,204.8725,420130.0
2024-05-24 11:10:00,210.28,211.3,210.11,211.14,341779.0,204.8725,205.8662,204.7068,205.7104,341779.0
2024-05-24 11:20:00,211.14,211.17,210.0,210.04,145566.0,205.7104,205.7396,204.5997,204.6386,145566.0
2024-05-24 11:30:00,210.05,210.31,209.12,209.18,222489.0,204.6484,204.9017,203.7423,203.8008,222489.0
2024-05-24 11:40:00,209.17,209.59,209.08,209.44,167879.0,203.791,204.2002,203.7033,204.0541,167879.0
2024-05-24 11:50:00,209.36,209.43,208.76,208.98,105661.0,203.9761,204.0443,203.3916,203.6059,105661.0
2024-05-24 12:00:00,208.97,209.81,208.84,209.71,143417.0,203.5962,204.4146,203.4695,204.3171,143417.0
2024-05-24 12:10:00,209.81,210.5,209.76,210.41,127080.0,204.4146,205.0868,204.3659,204.9991,127080.0
2024-05-24 12:20:00,210.41,210.78,210.11,210.13,140064.0,204.9991,205.3596,204.7068,204.7263,140064.0
2024-05-24 12:30:00,210.17,210.17,209.89,209.94,83536.0,204.7653,204.7653,204.4925,204.5412,83536.0
2024-05-24 12:40:00,209.91,210.05,209.68,210.0,111751.0,204.512,204.6484,204.2879,204.5997,111751.0
2024-05-24 12:50:00,210.05,210.17,209.57,209.7,74552.0,204.6484,204.7653,204.1807,204.3074,74552.0
2024-05-24 13:00:00,209.7,209.96,209.23,209.48,110744.0,204.3074,204.5607,203.8495,204.0931,110744.0
2024-05-24 13:10:00,209.45,209.91,209.31,209.67,207018.0,204.0638,204.512,203.9274,204.2782,207018.0
2024-05-24 13:20:00,209.67,209.94,209.58,209.61,57689.0,204.2782,204.5412,204.1905,204.2197,57689.0
2024-05-24 13:30:00,209.58,209.63,209.11,209.63,70906.0,204.1905,204.2392,203.7326,204.2392,70906.0
2024-05-24 13:40:00,209.6,209.86,209.36,209.79,101951.0,204.21,204.4633,203.9761,204.3951,101951.0
2024-05-24 13:50:00,209.79,210.23,209.79,210.17,105411.0,204.3951,204.8238,204.3951,204.7653,105411.0
2024-05-24 14:00:00,210.15,210.4,210.13,210.33,99728.0,204.7458,204.9894,204.7263,204.9212,99728.0
2024-05-24 14:10:00,210.32,210.32,209.63,209.95,118227.0,204.9114,204.9114,204.2392,204.551,118227.0
2024-05-24 14:20:00,209.95,209.95,209.43,209.81,70597.0,204.551,204.551,204.0443,204.4146,70597.0
2024-05-24 14:30:00,209.87,210.21,209.66,210.21,98983.0,204.473,204.8043,204.2684,204.8043,98983.0
2024-05-24 14:40:00,210.22,210.23,209.74,209.96,71738.0,204.814,204.8238,204.3464,204.5607,71738.0
2024-05-24 14:50:00,209.91,210.25,209.91,210.06,126896.0,204.512,204.8432,204.512,204.6581,126896.0
2024-05-24 15:00:00,210.07,210.1,209.34,209.9,86274.0,204.6679,204.6971,203.9567,204.5023,86274.0
2024-05-24 15:10:00,209.91,210.01,209.69,209.97,126869.0,204.512,204.6094,204.2977,204.5705,126869.0
2024-05-24 15:20:00,209.97,210.0,209.41,209.45,136621.0,204.5705,204.5997,204.0249,204.0638,136621.0
2024-05-24 15:30:00,209.45,210.47,209.37,210.36,163498.0,204.0638,205.0576,203.9859,204.9504,163498.0
2024-05-24 15:40:00,210.38,210.43,209.85,209.88,154627.0,204.9699,205.0186,204.4535,204.4828,154627.0
2024-05-24 15:50:00,209.87,210.55,209.7,210.48,640834.0,204.473,205.1355,204.3074,205.0673,640834.0
2024-05-28 09:30:00,217.14,217.43,211.3,211.77,980909.0,211.5561,211.8386,205.8662,206.3242,980909.0
2024-05-28 09:40:00,211.72,213.39,211.42,212.2,477730.0,206.2754,207.9025,205.9832,206.7431,477730.0
2024-05-28 09:50:00,212.19,213.55,212.13,213.5,256515.0,206.7334,208.0584,206.6749,208.0097,256515.0
2024-05-28 10:00:00,213.43,213.61,212.45,212.82,216935.0,207.9415,208.1168,206.9867,207.3472,216935.0
2024-05-28 10:10:00,212.83,213.75,211.93,213.4,153679.0,207.3569,208.2532,206.48,207.9122,153679.0
2024-05-28 10:20:00,213.42,214.43,213.35,213.87,163003.0,207.9317,208.9158,207.8635,208.3702,163003.0
2024-05-28 10:30:00,213.88,214.65,213.81,214.46,143252.0,208.3799,209.1301,208.3117,208.945,143252.0
2024-05-28 10:40:00,214.52,215.45,214.31,215.05,160682.0,209.0034,209.9095,208.7988,209.5198,160682.0
2024-05-28 10:50:00,215.08,215.4,215.0,215.07,154463.0,209.549,209.8608,209.4711,209.5393,154463.0
2024-05-28 11:00:00,215.07,215.39,214.37,215.2,194947.0,209.5393,209.8511,208.8573,209.666,194947.0
2024-05-28 11:10:00,215.2,215.54,214.86,215.48,110581.0,209.666,209.9972,209.3347,209.9388,110581.0
2024-05-28 11:20:00,215.43,215.63,215.02,215.22,113766.0,209.89,210.0849,209.4906,209.6854,113766.0
2024-05-28 11:30:00,215.25,215.56,215.08,215.33,98025.0,209.7147,210.0167,209.549,209.7926,98025.0
2024-05-28 11:40:00,215.33,215.34,214.85,214.89,96227.0,209.7926,209.8024,209.325,209.3639,96227.0
2024-05-28 11:50:00,214.91,214.96,214.56,214.59,117770.0,209.3834,209.4321,209.0424,209.0716,117770.0
2024-05-28 12:00:00,214.57,214.71,214.16,214.25,92300.0,209.0522,209.1886,208.6527,208.7404,92300.0
2024-05-28 12:10:00,214.28,214.53,214.01,214.14,85453.0,208.7696,209.0132,208.5066,208.6332,85453.0
2024-05-28 12:20:00,214.1,214.26,213.88,214.12,75409.0,208.5942,208.7501,208.3799,208.6137,75409.0
2024-05-28 12:30:00,214.12,214.71,214.07,214.68,58707.0,208.6137,209.1886,208.565,209.1593,58707.0
2024-05-28 12:40:00,214.68,214.92,214.4,214.88,111329.0,209.1593,209.3932,208.8865,209.3542,111329.0
2024-05-28 12:50:00,214.89,215.04,214.65,214.73,116598.0,209.3639,209.5101,209.1301,209.208,116598.0
2024-05-28 13:00:00,214.75,214.95,214.13,214.55,85519.0,209.2275,209.4224,208.6235,209.0327,85519.0
2024-05-28 13:10:00,214.54,214.96,214.48,214.91,76954.0,209.0229,209.4321,208.9645,209.3834,76954.0
2024-05-28 13:20:00,214.93,214.94,214.57,214.8,78659.0,209.4029,209.4126,209.0522,209.2762,78659.0
2024-05-28 13:30:00,214.82,215.19,214.62,215.14,198402.0,209.2957,209.6562,209.1009,209.6075,198402.0
2024-05-28 13:40:00,215.16,215.34,214.78,214.81,106889.0,209.627,209.8024,209.2568,209.286,106889.0
2024-05-28 13:50:00,214.8,214.92,214.4,214.74,101628.0,209.2762,209.3932,208.8865,209.2178,101628.0
2024-05-28 14:00:00,214.74,214.82,214.31,214.66,93711.0,209.2178,209.2957,208.7988,209.1398,93711.0
2024-05-28 14:10:00,214.66,214.77,214.33,214.55,94693.0,209.1398,209.247,208.8183,209.0327,94693.0
2024-05-28 14:20:00,214.51,214.54,214.16,214.37,105928.0,208.9937,209.0229,208.6527,208.8573,105928.0
2024-05-28 14:30:00,214.36,214.36,213.11,213.4,96786.0,208.8476,208.8476,207.6297,207.9122,96786.0
2024-05-28 14:40:00,213.37,213.66,212.78,212.83,146331.0,207.883,208.1656,207.3082,207.3569,146331.0
2024-05-28 14:50:00,212.79,213.21,212.63,213.18,200985.0,207.3179,207.7271,207.162,207.6979,200985.0
2024-05-28 15:00:00,213.16,213.39,212.87,213.09,174770.0,207.6784,207.9025,207.3959,207.6102,174770.0
2024-05-28 15:10:00,213.1,213.1,212.68,212.93,131857.0,207.62,207.62,207.2108,207.4543,131857.0
2024-05-28 15:20:00,212.92,213.13,212.6,212.72,162099.0,207.4446,207.6492,207.1328,207.2497,162099.0
2024-05-28 15:30:00,212.76,213.02,212.45,212.67,212912.0,207.2887,207.542,206.9867,207.201,212912.0
2024-05-28 15:40:00,212.64,212.8,212.1,212.15,227655.0,207.1718,207.3277,206.6457,206.6944,227655.0
2024-05-28 15:50:00,212.16,213.33,212.16,213.33,787199.0,206.7041,207.844,206.7041,207.844,787199.0
2024-05-29 09:30:00,208.65,210.65,206.7,208.45,725340.0,203.2844,205.233,201.3845,203.0895,725340.0
2024-05-29 09:40:00,208.45,208.8,206.92,206.97,319200.0,203.0895,203.4305,201.5989,201.6476,319200.0
2024-05-29 09:50:00,207.0,208.7,206.7,208.26,286080.0,201.6768,203.3331,201.3845,202.9044,286080.0
2024-05-29 10:00:00,208.15,208.67,207.46,207.57,107977.0,202.7973,203.3039,202.125,202.2322,107977.0
2024-05-29 10:10:00,207.57,209.35,207.53,208.91,92527.0,202.2322,203.9664,202.1932,203.5377,92527.0
2024-05-29 10:20:00,208.84,209.45,208.53,209.23,226980.0,203.4695,204.0638,203.1675,203.8495,226980.0
2024-05-29 10:30:00,209.25,209.75,209.15,209.58,96138.0,203.869,204.3561,203.7715,204.1905,96138.0
2024-05-29 10:40:00,209.57,210.12,209.5,209.66,111879.0,204.1807,204.7166,204.1125,204.2684,111879.0
2024-05-29 10:50:00,209.78,210.2,209.01,209.23,108809.0,204.3853,204.7945,203.6351,203.8495,108809.0
2024-05-29 11:00:00,209.21,209.55,208.36,208.55,102906.0,203.83,204.1613,203.0019,203.187,102906.0
2024-05-29 11:10:00,208.49,209.29,208.42,209.14,107862.0,203.1285,203.9079,203.0603,203.7618,107862.0
2024-05-29 11:20:00,209.11,209.8,209.03,209.58,48477.0,203.7326,204.4048,203.6546,204.1905,48477.0
2024-05-29 11:30:00,209.56,209.78,209.34,209.55,59842.0,204.171,204.3853,203.9567,204.1613,59842.0
2024-05-29 11:40:00,209.64,209.88,209.45,209.79,42009.0,204.2489,204.4828,204.0638,204.3951,42009.0
2024-05-29 11:50:00,209.75,210.3,209.74,210.26,51076.0,204.3561,204.892,204.3464,204.853,51076.0
2024-05-29 12:00:00,210.25,210.47,209.95,210.26,52759.0,204.8432,205.0576,204.551,204.853,52759.0
2024-05-29 12:10:00,210.15,210.34,209.79,209.95,76055.0,204.7458,204.9309,204.3951,204.551,76055.0
2024-05-29 12:20:00,210.02,210.37,209.73,210.22,78221.0,204.6192,204.9602,204.3366,204.814,78221.0
2024-05-29 12:30:00,210.21,210.38,210.0,210.14,66290.0,204.8043,204.9699,204.5997,204.7361,66290.0
2024-05-29 12:40:00,210.15,210.5,210.03,210.29,58095.0,204.7458,205.0868,204.6289,204.8822,58095.0
2024-05-29 12:50:00,210.27,210.66,210.27,210.53,35664.0,204.8627,205.2427,204.8627,205.116,35664.0
2024-05-29 13:00:00,210.53,210.6,209.86,210.01,48729.0,205.116,205.1842,204.4633,204.6094,48729.0
2024-05-29 13:10:00,210.07,210.13,209.61,209.65,48383.0,204.6679,204.7263,204.2197,204.2587,48383.0
2024-05-29 13:20:00,209.7,209.9,209.5,209.77,63826.0,204.3074,204.5023,204.1125,204.3756,63826.0
2024-05-29 13:30:00,209.8,209.85,209.14,209.3,40714.0,204.4048,204.4535,203.7618,203.9177,40714.0
2024-05-29 13:40:00,209.38,209.61,209.16,209.58,55296.0,203.9956,204.2197,203.7813,204.1905,55296.0
2024-05-29 13:50:00,209.64,210.05,209.49,209.85,67463.0,204.2489,204.6484,204.1028,204.4535,67463.0
2024-05-29 14:00:00,209.92,210.3,209.78,210.18,77784.0,204.5217,204.892,204.3853,204.775,77784.0
2024-05-29 14:10:00,210.16,210.19,209.56,209.59,47039.0,204.7556,204.7848,204.171,204.2002,47039.0
2024-05-29 14:20:00,209.59,209.62,209.16,209.2,95868.0,204.2002,204.2295,203.7813,203.8203,95868.0
2024-05-29 14:30:00,209.19,209.43,208.88,208.98,66897.0,203.8105,204.0443,203.5085,203.6059,66897.0
2024-05-29 14:40:00,208.93,209.27,208.75,209.02,60851.0,203.5572,203.8885,203.3818,203.6449,60851.0
2024-05-29 14:50:00,209.02,209.09,208.57,208.57,71185.0,203.6449,203.7131,203.2065,203.2065,71185.0
2024-05-29 15:00:00,208.62,208.81,208.44,208.47,92794.0,203.2552,203.4403,203.0798,203.109,92794.0
2024-05-29 15:10:00,208.49,208.8,208.49,208.71,65123.0,203.1285,203.4305,203.1285,203.3429,65123.0
2024-05-29 15:20:00,208.71,209.3,208.68,208.91,94247.0,203.3429,203.9177,203.3136,203.5377,94247.0
2024-05-29 15:30:00,208.98,209.26,208.84,209.15,74133.0,203.6059,203.8787,203.4695,203.7715,74133.0
2024-05-29 15:40:00,209.14,209.3,208.96,209.01,134277.0,203.7618,203.9177,203.5864,203.6351,134277.0
2024-05-29 15:50:00,209.0,209.07,207.71,208.38,924688.0,203.6254,203.6936,202.3686,203.0213,924688.0
2024-05-30 09:30:00,207.95,209.37,207.59,207.96,432064.0,203.4433,204.8325,203.0911,203.4531,432064.0
2024-05-30 09:40:00,207.98,208.13,206.87,207.79,203949.0,203.4726,203.6194,202.3867,203.2867,203949.0
2024-05-30 09:50:00,207.78,207.99,207.46,207.85,184117.0,203.277,203.4824,202.9639,203.3454,184117.0
2024-05-30 10:00:00,207.83,207.88,206.86,207.48,192785.0,203.3259,203.3748,202.3769,202.9835,192785.0
2024-05-30 10:10:00,207.49,207.56,206.41,207.0,261563.0,202.9932,203.0617,201.9367,202.5139,261563.0
2024-05-30 10:20:00,207.0,207.39,206.58,206.73,253443.0,202.5139,202.8954,202.103,202.2497,253443.0
2024-05-30 10:30:00,206.69,206.84,205.02,205.23,370107.0,202.2106,202.3573,200.5768,200.7822,370107.0
2024-05-30 10:40:00,205.18,205.39,204.44,205.08,283101.0,200.7333,200.9388,200.0093,200.6355,283101.0
2024-05-30 10:50:00,205.05,205.52,205.04,205.12,164040.0,200.6061,201.0659,200.5963,200.6746,164040.0
2024-05-30 11:00:00,205.14,205.25,204.36,204.38,159366.0,200.6942,200.8018,199.9311,199.9506,159366.0
2024-05-30 11:10:00,204.36,204.63,203.82,204.31,155926.0,199.9311,200.1952,199.4028,199.8822,155926.0
2024-05-30 11:20:00,204.28,204.9,204.1,204.64,143178.0,199.8528,200.4594,199.6767,200.205,143178.0
2024-05-30 11:30:00,204.61,204.9,204.53,204.84,111582.0,200.1757,200.4594,200.0974,200.4007,111582.0
2024-05-30 11:40:00,204.84,205.15,204.7,205.1,80690.0,200.4007,200.704,200.2637,200.655,80690.0
2024-05-30 11:50:00,205.1,205.36,204.68,204.81,93317.0,200.655,200.9094,200.2441,200.3713,93317.0
2024-05-30 12:00:00,204.79,205.98,204.78,205.64,93105.0,200.3518,201.516,200.342,201.1833,93105.0
2024-05-30 12:10:00,205.6,205.65,205.35,205.53,106750.0,201.1442,201.1931,200.8996,201.0757,106750.0
2024-05-30 12:20:00,205.44,205.64,205.36,205.45,45793.0,200.9877,201.1833,200.9094,200.9975,45793.0
2024-05-30 12:30:00,205.45,205.83,205.2,205.24,56048.0,200.9975,201.3692,200.7529,200.792,56048.0
2024-05-30 12:40:00,205.25,205.62,205.01,205.5,54628.0,200.8018,201.1638,200.567,201.0464,54628.0
2024-05-30 12:50:00,205.5,205.91,205.39,205.55,65897.0,201.0464,201.4475,200.9388,201.0953,65897.0
2024-05-30 13:00:00,205.53,205.9,205.25,205.42,65589.0,201.0757,201.4377,200.8018,200.9681,65589.0
2024-05-30 13:10:00,205.47,205.91,205.44,205.53,99665.0,201.017,201.4475,200.9877,201.0757,99665.0
2024-05-30 13:20:00,205.56,205.68,205.19,205.3,64996.0,201.1051,201.2225,200.7431,200.8507,64996.0
2024-05-30 13:30:00,205.29,205.51,205.06,205.41,84815.0,200.8409,201.0562,200.6159,200.9583,84815.0
2024-05-30 13:40:00,205.41,205.8,205.35,205.41,64008.0,200.9583,201.3399,200.8996,200.9583,64008.0
2024-05-30 13:50:00,205.43,205.51,205.21,205.4,89490.0,200.9779,201.0562,200.7627,200.9485,89490.0
2024-05-30 14:00:00,205.4,205.57,205.12,205.16,59084.0,200.9485,201.1149,200.6746,200.7137,59084.0
2024-05-30 14:10:00,205.15,205.52,204.91,205.43,57418.0,200.704,201.0659,200.4692,200.9779,57418.0
2024-05-30 14:20:00,205.47,205.78,205.24,205.77,53787.0,201.017,201.3203,200.792,201.3105,53787.0
2024-05-30 14:30:00,205.77,206.0,205.72,205.98,90376.0,201.3105,201.5355,201.2616,201.516,90376.0
2024-05-30 14:40:00,205.99,206.29,205.9,206.26,114132.0,201.5258,201.8193,201.4377,201.7899,114132.0
2024-05-30 14:50:00,206.24,206.45,205.95,206.41,81940.0,201.7703,201.9758,201.4866,201.9367,81940.0
2024-05-30 15:00:00,206.38,206.42,205.92,206.16,81543.0,201.9073,201.9464,201.4573,201.6921,81543.0
2024-05-30 15:10:00,206.16,206.32,205.81,205.85,129030.0,201.6921,201.8486,201.3497,201.3888,129030.0
2024-05-30 15:20:00,205.82,205.9,205.14,205.45,177320.0,201.3594,201.4377,200.6942,200.9975,177320.0
2024-05-30 15:30:00,205.46,205.52,204.76,204.99,181109.0,201.0072,201.0659,200.3224,200.5474,181109.0
2024-05-30 15:40:00,205.02,205.29,204.17,204.18,236630.0,200.5768,200.8409,199.7452,199.755,236630.0
2024-05-30 15:50:00,204.17,205.44,204.14,204.8,1016025.0,199.7452,200.9877,199.7158,200.3615,1016025.0
2024-05-31 09:30:00,208.0,208.29,206.41,207.5,378399.0,203.4922,203.7759,201.9367,203.003,378399.0
2024-05-31 09:40:00,207.5,209.05,207.38,207.91,189623.0,203.003,204.5194,202.8856,203.4041,189623.0
2024-05-31 09:50:00,207.96,207.96,205.36,205.72,215646.0,203.4531,203.4531,200.9094,201.2616,215646.0
2024-05-31 10:00:00,205.71,205.71,204.44,205.33,258705.0,201.2518,201.2518,200.0093,200.8801,258705.0
2024-05-31 10:10:00,205.31,205.31,203.5,203.63,240485.0,200.8605,200.8605,199.0897,199.2169,240485.0
2024-05-31 10:20:00,203.65,204.05,202.44,202.56,189187.0,199.2365,199.6278,198.0527,198.1701,189187.0
2024-05-31 10:30:00,202.52,203.03,201.89,202.99,332984.0,198.131,198.6299,197.5146,198.5908,332984.0
2024-05-31 10:40:00,202.95,203.21,201.76,201.76,146856.0,198.5516,198.806,197.3874,197.3874,146856.0
2024-05-31 10:50:00,201.87,202.55,201.46,201.88,132484.0,197.495,198.1603,197.0939,197.5048,132484.0
2024-05-31 11:00:00,201.9,201.99,200.41,200.62,226520.0,197.5244,197.6124,196.0667,196.2721,226520.0
2024-05-31 11:10:00,200.6,200.87,199.82,200.74,178927.0,196.2526,196.5167,195.4895,196.3895,178927.0
2024-05-31 11:20:00,200.81,200.91,200.42,200.75,86794.0,196.458,196.5558,196.0765,196.3993,86794.0
2024-05-31 11:30:00,200.75,201.24,200.13,200.65,157859.0,196.3993,196.8787,195.7928,196.3015,157859.0
2024-05-31 11:40:00,200.65,200.79,200.22,200.4,145886.0,196.3015,196.4384,195.8808,196.0569,145886.0
2024-05-31 11:50:00,200.46,200.62,200.03,200.3,134200.0,196.1156,196.2721,195.6949,195.9591,134200.0
2024-05-31 12:00:00,200.3,200.67,200.1,200.1,81846.0,195.9591,196.321,195.7634,195.7634,81846.0
2024-05-31 12:10:00,200.07,200.07,199.16,199.29,130237.0,195.7341,195.7341,194.8438,194.971,130237.0
2024-05-31 12:20:00,199.41,199.61,198.71,199.47,226530.0,195.0884,195.284,194.4035,195.1471,226530.0
2024-05-31 12:30:00,199.45,199.66,198.97,199.65,233800.0,195.1275,195.3329,194.6579,195.3232,233800.0
2024-05-31 12:40:00,199.65,200.33,199.58,199.97,185433.0,195.3232,195.9884,195.2547,195.6362,185433.0
2024-05-31 12:50:00,199.89,200.15,199.58,199.75,80526.0,195.558,195.8123,195.2547,195.421,80526.0
2024-05-31 13:00:00,199.75,200.49,199.75,200.36,69102.0,195.421,196.1449,195.421,196.0178,69102.0
2024-05-31 13:10:00,200.41,200.8,200.32,200.71,86570.0,196.0667,196.4482,195.9786,196.3602,86570.0
2024-05-31 13:20:00,200.78,201.11,200.6,200.9,95814.0,196.4287,196.7515,196.2526,196.5461,95814.0
2024-05-31 13:30:00,200.93,201.31,200.8,200.9,86631.0,196.5754,196.9472,196.4482,196.5461,86631.0
2024-05-31 13:40:00,200.95,200.99,200.49,200.88,71933.0,196.595,196.6341,196.1449,196.5265,71933.0
2024-05-31 13:50:00,200.84,201.22,200.46,200.56,78409.0,196.4874,196.8591,196.1156,196.2134,78409.0
2024-05-31 14:00:00,200.56,200.62,199.93,199.93,91655.0,196.2134,196.2721,195.5971,195.5971,91655.0
2024-05-31 14:10:00,199.93,200.52,199.88,200.11,90223.0,195.5971,196.1743,195.5482,195.7732,90223.0
2024-05-31 14:20:00,200.11,200.53,200.06,200.29,86110.0,195.7732,196.1841,195.7243,195.9493,86110.0
2024-05-31 14:30:00,200.31,200.66,200.08,200.57,85681.0,195.9689,196.3113,195.7438,196.2232,85681.0
2024-05-31 14:40:00,200.58,201.28,200.52,201.07,79366.0,196.233,196.9178,196.1743,196.7124,79366.0
2024-05-31 14:50:00,201.04,201.23,200.69,201.16,69983.0,196.683,196.8689,196.3406,196.8004,69983.0
2024-05-31 15:00:00,201.13,201.79,200.96,201.67,108314.0,196.7711,197.4168,196.6048,197.2994,108314.0
2024-05-31 15:10:00,201.67,202.27,201.66,202.18,115022.0,197.2994,197.8864,197.2896,197.7983,115022.0
2024-05-31 15:20:00,202.2,203.0,202.2,202.84,122544.0,197.8179,198.6006,197.8179,198.444,122544.0
2024-05-31 15:30:00,202.77,203.28,202.73,203.0,130011.0,198.3755,198.8745,198.3364,198.6006,130011.0
2024-05-31 15:40:00,203.03,203.76,203.03,203.62,232375.0,198.6299,199.3441,198.6299,199.2071,232375.0
2024-05-31 15:50:00,203.6,204.48,203.46,204.06,751187.0,199.1875,200.0485,199.0506,199.6376,751187.0
2024-06-03 09:30:00,209.57,210.98,207.79,210.83,753296.0,205.0282,206.4076,203.2867,206.2609,753296.0
2024-06-03 09:40:00,210.81,210.9,209.3,209.57,394806.0,206.2413,206.3293,204.764,205.0282,394806.0
2024-06-03 09:50:00,209.52,209.56,207.71,207.84,252708.0,204.9792,205.0184,203.2085,203.3357,252708.0
2024-06-03 10:00:00,207.88,208.79,207.51,207.64,200616.0,203.3748,204.2651,203.0128,203.14,200616.0
2024-06-03 10:10:00,207.64,208.72,207.59,208.02,258080.0,203.14,204.1966,203.0911,203.5118,258080.0
2024-06-03 10:20:00,208.1,208.49,207.57,207.85,97099.0,203.59,203.9716,203.0715,203.3454,97099.0
2024-06-03 10:30:00,207.9,207.95,206.45,206.72,123434.0,203.3944,203.4433,201.9758,202.2399,123434.0
2024-06-03 10:40:00,206.77,207.04,205.8,205.83,195428.0,202.2888,202.553,201.3399,201.3692,195428.0
2024-06-03 10:50:00,205.86,205.97,204.65,205.44,255475.0,201.3986,201.5062,200.2148,200.9877,255475.0
2024-06-03 11:00:00,205.44,206.08,205.13,205.99,92552.0,200.9877,201.6138,200.6844,201.5258,92552.0
2024-06-03 11:10:00,205.99,206.12,205.5,205.83,66380.0,201.5258,201.6529,201.0464,201.3692,66380.0
2024-06-03 11:20:00,205.78,206.6,205.77,206.23,88498.0,201.3203,202.1225,201.3105,201.7606,88498.0
2024-06-03 11:30:00,206.27,206.43,205.89,205.91,87897.0,201.7997,201.9562,201.4279,201.4475,87897.0
2024-06-03 11:40:00,205.9,206.37,205.69,205.93,139353.0,201.4377,201.8975,201.2323,201.4671,139353.0
2024-06-03 11:50:00,205.98,206.23,205.66,205.93,98427.0,201.516,201.7606,201.2029,201.4671,98427.0
2024-06-03 12:00:00,205.97,206.22,205.0,205.16,134924.0,201.5062,201.7508,200.5572,200.7137,134924.0
2024-06-03 12:10:00,205.2,205.6,204.64,204.8,160904.0,200.7529,201.1442,200.205,200.3615,160904.0
2024-06-03 12:20:00,204.82,205.03,204.53,204.85,108047.0,200.3811,200.5866,200.0974,200.4105,108047.0
2024-06-03 12:30:00,204.85,205.04,203.83,204.39,134506.0,200.4105,200.5963,199.4126,199.9604,134506.0
2024-06-03 12:40:00,204.44,204.46,203.75,203.87,90247.0,200.0093,200.0289,199.3343,199.4517,90247.0
2024-06-03 12:50:00,203.84,203.86,203.04,203.64,75763.0,199.4223,199.4419,198.6397,199.2267,75763.0
2024-06-03 13:00:00,203.61,203.8,202.93,203.03,136311.0,199.1973,199.3832,198.5321,198.6299,136311.0
2024-06-03 13:10:00,202.99,202.99,202.41,202.71,136028.0,198.5908,198.5908,198.0233,198.3168,136028.0
2024-06-03 13:20:00,202.74,203.55,202.61,203.53,117621.0,198.3462,199.1386,198.219,199.1191,117621.0
2024-06-03 13:30:00,203.5,203.99,203.5,203.67,123005.0,199.0897,199.5691,199.0897,199.256,123005.0
2024-06-03 13:40:00,203.67,204.16,203.56,203.81,55892.0,199.256,199.7354,199.1484,199.393,55892.0
2024-06-03 13:50:00,203.81,203.97,203.51,203.89,78489.0,199.393,199.5495,199.0995,199.4713,78489.0
2024-06-03 14:00:00,203.9,204.28,203.88,204.02,89107.0,199.481,199.8528,199.4615,199.5984,89107.0
2024-06-03 14:10:00,204.02,204.2,203.46,203.79,62368.0,199.5984,199.7745,199.0506,199.3734,62368.0
2024-06-03 14:20:00,203.79,204.13,203.76,203.76,77331.0,199.3734,199.7061,199.3441,199.3441,77331.0
2024-06-03 14:30:00,203.74,204.55,203.74,204.55,67314.0,199.3245,200.117,199.3245,200.117,67314.0
2024-06-03 14:40:00,204.53,204.76,204.35,204.43,67570.0,200.0974,200.3224,199.9213,199.9996,67570.0
2024-06-03 14:50:00,204.42,204.42,203.93,204.17,48454.0,199.9898,199.9898,199.5104,199.7452,48454.0
2024-06-03 15:00:00,204.17,204.43,204.09,204.38,51440.0,199.7452,199.9996,199.6669,199.9506,51440.0
2024-06-03 15:10:00,204.32,204.78,204.25,204.59,81414.0,199.8919,200.342,199.8235,200.1561,81414.0
2024-06-03 15:20:00,204.59,205.17,204.57,204.97,112533.0,200.1561,200.7235,200.1365,200.5279,112533.0
2024-06-03 15:30:00,204.97,205.11,204.31,204.58,118255.0,200.5279,200.6648,199.8822,200.1463,118255.0
2024-06-03 15:40:00,204.59,204.95,204.29,204.68,99246.0,200.1561,200.5083,199.8626,200.2441,99246.0
2024-06-03 15:50:00,204.71,206.0,204.67,205.92,406318.0,200.2735,201.5355,200.2344,201.4573,406318.0
2024-06-04 09:30:00,205.9,206.23,205.07,205.43,235469.0,201.4377,201.7606,200.6257,200.9779,235469.0
2024-06-04 09:40:00,205.41,205.47,203.7,203.89,126526.0,200.9583,201.017,199.2854,199.4713,126526.0
2024-06-04 09:50:00,203.89,204.26,202.21,202.33,181659.0,199.4713,199.8332,197.8277,197.9451,181659.0
2024-06-04 10:00:00,202.4,203.3,201.95,201.95,137014.0,198.0136,198.8941,197.5733,197.5733,137014.0
2024-06-04 10:10:00,201.99,202.5,201.66,202.19,115803.0,197.6124,198.1114,197.2896,197.8081,115803.0
2024-06-04 10:20:00,202.12,202.94,201.93,202.79,105315.0,197.7396,198.5419,197.5537,198.3951,105315.0
2024-06-04 10:30:00,202.78,203.12,202.51,203.0,80160.0,198.3853,198.718,198.1212,198.6006,80160.0
2024-06-04 10:40:00,203.04,203.78,203.02,203.64,98042.0,198.6397,199.3636,198.6201,199.2267,98042.0
2024-06-04 10:50:00,203.62,203.79,203.1,203.4,65810.0,199.2071,199.3734,198.6984,198.9919,65810.0
2024-06-04 11:00:00,203.39,203.48,202.97,203.26,59347.0,198.9821,199.0701,198.5712,198.8549,59347.0
2024-06-04 11:10:00,203.3,203.83,203.03,203.81,61100.0,198.8941,199.4126,198.6299,199.393,61100.0
2024-06-04 11:20:00,203.82,204.14,203.47,203.51,78427.0,199.4028,199.7158,199.0604,199.0995,78427.0
2024-06-04 11:30:00,203.51,203.59,202.7,202.71,71484.0,199.0995,199.1778,198.3071,198.3168,71484.0
2024-06-04 11:40:00,202.76,203.16,202.7,202.87,33530.0,198.3658,198.7571,198.3071,198.4734,33530.0
2024-06-04 11:50:00,202.9,203.2,202.77,202.82,35265.0,198.5027,198.7962,198.3755,198.4245,35265.0
2024-06-04 12:00:00,202.79,202.91,202.51,202.57,41077.0,198.3951,198.5125,198.1212,198.1799,41077.0
2024-06-04 12:10:00,202.57,202.6,202.2,202.5,40344.0,198.1799,198.2092,197.8179,198.1114,40344.0
2024-06-04 12:20:00,202.42,203.12,202.41,203.06,30598.0,198.0331,198.718,198.0233,198.6593,30598.0
2024-06-04 12:30:00,203.05,203.05,202.63,202.83,28648.0,198.6495,198.6495,198.2386,198.4342,28648.0
2024-06-04 12:40:00,202.83,203.43,202.76,203.31,44587.0,198.4342,199.0212,198.3658,198.9038,44587.0
2024-06-04 12:50:00,203.3,203.3,202.86,203.11,34776.0,198.8941,198.8941,198.4636,198.7082,34776.0
2024-06-04 13:00:00,203.08,203.14,202.43,202.54,31624.0,198.6788,198.7375,198.0429,198.1505,31624.0
2024-06-04 13:10:00,202.56,203.03,202.56,202.87,26488.0,198.1701,198.6299,198.1701,198.4734,26488.0
2024-06-04 13:20:00,202.91,203.1,202.58,203.1,23426.0,198.5125,198.6984,198.1897,198.6984,23426.0
2024-06-04 13:30:00,203.11,203.16,202.8,202.87,37150.0,198.7082,198.7571,198.4049,198.4734,37150.0
2024-06-04 13:40:00,202.91,203.0,202.7,202.83,19546.0,198.5125,198.6006,198.3071,198.4342,19546.0
2024-06-04 13:50:00,202.83,203.11,202.81,202.87,22933.0,198.4342,198.7082,198.4147,198.4734,22933.0
2024-06-04 14:00:00,202.87,203.25,202.8,203.17,31062.0,198.4734,198.8451,198.4049,198.7669,31062.0
2024-06-04 14:10:00,203.16,204.08,203.13,203.91,44271.0,198.7571,199.6571,198.7277,199.4908,44271.0
2024-06-04 14:20:00,203.88,204.64,203.85,204.63,60221.0,199.4615,200.205,199.4321,200.1952,60221.0
2024-06-04 14:30:00,204.65,204.7,204.32,204.47,60907.0,200.2148,200.2637,199.8919,200.0387,60907.0
2024-06-04 14:40:00,204.46,204.85,204.17,204.66,87010.0,200.0289,200.4105,199.7452,200.2246,87010.0
2024-06-04 14:50:00,204.65,204.93,204.26,204.43,65126.0,200.2148,200.4887,199.8332,199.9996,65126.0
2024-06-04 15:00:00,204.37,204.42,203.13,203.34,58790.0,199.9409,199.9898,198.7277,198.9332,58790.0
2024-06-04 15:10:00,203.3,203.7,203.21,203.56,94615.0,198.8941,199.2854,198.806,199.1484,94615.0
2024-06-04 15:20:00,203.59,203.73,203.37,203.56,58476.0,199.1778,199.3147,198.9625,199.1484,58476.0
2024-06-04 15:30:00,203.56,203.56,202.96,203.28,112793.0,199.1484,199.1484,198.5614,198.8745,112793.0
2024-06-04 15:40:00,203.3,203.89,203.27,203.76,81669.0,198.8941,199.4713,198.8647,199.3441,81669.0
2024-06-04 15:50:00,203.74,204.46,203.74,204.37,338313.0,199.3245,200.0289,199.3245,199.9409,338313.0
2024-06-05 09:30:00,206.93,209.23,205.36,208.1,557379.0,202.4454,204.6955,200.9094,203.59,557379.0
2024-06-05 09:40:00,208.05,210.47,208.04,210.25,330872.0,203.5411,205.9087,203.5313,205.6934,330872.0
2024-06-05 09:50:00,210.33,210.61,208.21,208.43,294738.0,205.7717,206.0456,203.6976,203.9129,294738.0
2024-06-05 10:00:00,208.4,209.23,207.79,208.6,213552.0,203.8835,204.6955,203.2867,204.0792,213552.0
2024-06-05 10:10:00,208.6,209.41,208.34,209.4,120204.0,204.0792,204.8716,203.8248,204.8619,120204.0
2024-06-05 10:20:00,209.35,209.97,208.87,209.79,186692.0,204.8129,205.4195,204.3433,205.2434,186692.0
2024-06-05 10:30:00,209.82,210.6,209.77,210.14,290309.0,205.2727,206.0358,205.2238,205.5858,290309.0
2024-06-05 10:40:00,210.13,210.25,209.44,209.92,184251.0,205.576,205.6934,204.901,205.3706,184251.0
2024-06-05 10:50:00,209.95,210.32,209.48,210.31,105490.0,205.3999,205.7619,204.9401,205.7521,105490.0
2024-06-05 11:00:00,210.33,211.24,210.15,210.48,288180.0,205.7717,206.662,205.5956,205.9184,288180.0
2024-06-05 11:10:00,210.5,211.35,210.31,211.35,205239.0,205.938,206.7696,205.7521,206.7696,205239.0
2024-06-05 11:20:00,211.35,211.81,211.13,211.64,150687.0,206.7696,207.2196,206.5544,207.0533,150687.0
2024-06-05 11:30:00,211.62,211.9,211.1,211.1,171997.0,207.0337,207.3077,206.525,206.525,171997.0
2024-06-05 11:40:00,211.18,211.36,210.6,210.81,116898.0,206.6033,206.7794,206.0358,206.2413,116898.0
2024-06-05 11:50:00,210.79,211.21,210.53,211.03,125759.0,206.2217,206.6326,205.9674,206.4565,125759.0
2024-06-05 12:00:00,211.03,211.29,210.86,211.08,81723.0,206.4565,206.7109,206.2902,206.5054,81723.0
2024-06-05 12:10:00,211.05,211.44,210.84,211.27,66517.0,206.4761,206.8576,206.2706,206.6913,66517.0
2024-06-05 12:20:00,211.28,211.39,210.62,210.65,84069.0,206.7011,206.8087,206.0554,206.0848,84069.0
2024-06-05 12:30:00,210.6,210.94,210.47,210.81,39864.0,206.0358,206.3685,205.9087,206.2413,39864.0
2024-06-05 12:40:00,210.81,211.38,210.78,211.32,56468.0,206.2413,206.7989,206.2119,206.7402,56468.0
2024-06-05 12:50:00,211.31,211.81,211.31,211.53,66408.0,206.7305,207.2196,206.7305,206.9457,66408.0
2024-06-05 13:00:00,211.56,212.12,211.41,212.05,120784.0,206.975,207.5229,206.8283,207.4544,120784.0
2024-06-05 13:10:00,212.07,212.36,211.52,211.52,73413.0,207.474,207.7577,206.9359,206.9359,73413.0
2024-06-05 13:20:00,211.56,211.66,211.32,211.57,50769.0,206.975,207.0729,206.7402,206.9848,50769.0
2024-06-05 13:30:00,211.58,211.86,211.56,211.78,44599.0,206.9946,207.2685,206.975,207.1903,44599.0
2024-06-05 13:40:00,211.8,211.95,211.49,211.6,44912.0,207.2098,207.3566,206.9066,207.0142,44912.0
2024-06-05 13:50:00,211.59,211.92,211.33,211.83,107643.0,207.0044,207.3272,206.75,207.2392,107643.0
2024-06-05 14:00:00,211.81,211.95,211.54,211.89,51150.0,207.2196,207.3566,206.9555,207.2979,51150.0
2024-06-05 14:10:00,211.9,211.97,211.6,211.97,61490.0,207.3077,207.3762,207.0142,207.3762,61490.0
2024-06-05 14:20:00,211.98,212.0,211.69,211.92,48850.0,207.3859,207.4055,207.1022,207.3272,48850.0
2024-06-05 14:30:00,211.95,212.14,211.84,212.09,72076.0,207.3566,207.5425,207.249,207.4936,72076.0
2024-06-05 14:40:00,212.09,212.28,211.97,212.15,81821.0,207.4936,207.6794,207.3762,207.5523,81821.0
2024-06-05 14:50:00,212.15,212.5,212.15,212.27,95319.0,207.5523,207.8947,207.5523,207.6697,95319.0
2024-06-05 15:00:00,212.23,212.24,211.7,212.02,82667.0,207.6305,207.6403,207.112,207.4251,82667.0
2024-06-05 15:10:00,212.0,212.18,211.8,212.05,90167.0,207.4055,207.5816,207.2098,207.4544,90167.0
2024-06-05 15:20:00,212.03,212.08,211.39,211.54,68578.0,207.4349,207.4838,206.8087,206.9555,68578.0
2024-06-05 15:30:00,211.5,211.7,211.26,211.53,131092.0,206.9163,207.112,206.6815,206.9457,131092.0
2024-06-05 15:40:00,211.54,211.83,210.71,210.78,160633.0,206.9555,207.2392,206.1435,206.2119,160633.0
2024-06-05 15:50:00,210.8,212.03,210.74,211.95,701419.0,206.2315,207.4349,206.1728,207.3566,701419.0
2024-06-06 09:30:00,211.68,212.24,210.22,210.64,349281.0,207.0924,207.6403,205.6641,206.075,349281.0
2024-06-06 09:40:00,210.54,210.58,208.79,209.82,157822.0,205.9771,206.0163,204.2651,205.2727,157822.0
2024-06-06 09:50:00,209.86,210.62,209.55,209.89,168498.0,205.3119,206.0554,205.0086,205.3412,168498.0
2024-06-06 10:00:00,209.93,210.88,209.8,210.09,118227.0,205.3804,206.3098,205.2532,205.5369,118227.0
2024-06-06 10:10:00,210.09,210.29,209.25,209.5,127254.0,205.5369,205.7326,204.7151,204.9597,127254.0
2024-06-06 10:20:00,209.52,210.37,209.27,210.34,118003.0,204.9792,205.8108,204.7347,205.7815,118003.0
2024-06-06 10:30:00,210.36,211.57,210.22,211.51,98025.0,205.801,206.9848,205.6641,206.9261,98025.0
2024-06-06 10:40:00,211.47,211.76,211.27,211.6,67894.0,206.887,207.1707,206.6913,207.0142,67894.0
2024-06-06 10:50:00,211.56,211.61,210.92,211.44,68931.0,206.975,207.024,206.3489,206.8576,68931.0
2024-06-06 11:00:00,211.36,211.6,210.82,211.26,60484.0,206.7794,207.0142,206.2511,206.6815,60484.0
2024-06-06 11:10:00,211.27,211.41,210.94,211.12,58236.0,206.6913,206.8283,206.3685,206.5446,58236.0
2024-06-06 11:20:00,211.13,211.17,210.67,210.82,27318.0,206.5544,206.5935,206.1043,206.2511,27318.0
2024-06-06 11:30:00,210.82,211.28,210.52,211.01,37565.0,206.2511,206.7011,205.9576,206.437,37565.0
2024-06-06 11:40:00,210.97,211.51,210.97,211.4,54289.0,206.3978,206.9261,206.3978,206.8185,54289.0
2024-06-06 11:50:00,211.3,211.72,211.25,211.28,29740.0,206.7207,207.1316,206.6718,206.7011,29740.0
2024-06-06 12:00:00,211.28,211.52,211.22,211.38,23559.0,206.7011,206.9359,206.6424,206.7989,23559.0
2024-06-06 12:10:00,211.38,211.46,210.48,210.96,55632.0,206.7989,206.8772,205.9184,206.388,55632.0
2024-06-06 12:20:00,210.98,211.21,210.65,210.75,28050.0,206.4076,206.6326,206.0848,206.1826,28050.0
2024-06-06 12:30:00,210.83,210.88,209.95,210.14,129390.0,206.2609,206.3098,205.3999,205.5858,129390.0
2024-06-06 12:40:00,210.16,210.28,209.65,209.91,79819.0,205.6054,205.7228,205.1064,205.3608,79819.0
2024-06-06 12:50:00,209.94,210.7,209.86,210.69,43522.0,205.3901,206.1337,205.3119,206.1239,43522.0
2024-06-06 13:00:00,210.57,211.11,210.48,210.64,59658.0,206.0065,206.5348,205.9184,206.075,59658.0
2024-06-06 13:10:00,210.66,210.85,210.49,210.53,50952.0,206.0945,206.2804,205.9282,205.9674,50952.0
2024-06-06 13:20:00,210.53,210.59,210.15,210.23,25982.0,205.9674,206.0261,205.5956,205.6739,25982.0
2024-06-06 13:30:00,210.21,210.27,210.01,210.08,41729.0,205.6543,205.713,205.4586,205.5271,41729.0
2024-06-06 13:40:00,210.13,210.2,209.8,209.81,40912.0,205.576,205.6445,205.2532,205.263,40912.0
2024-06-06 13:50:00,209.78,209.97,209.67,209.81,43635.0,205.2336,205.4195,205.126,205.263,43635.0
2024-06-06 14:00:00,209.81,209.86,209.18,209.22,67474.0,205.263,205.3119,204.6466,204.6858,67474.0
2024-06-06 14:10:00,209.22,209.51,208.9,209.18,57126.0,204.6858,204.9695,204.3727,204.6466,57126.0
2024-06-06 14:20:00,209.18,209.19,208.9,209.19,56148.0,204.6466,204.6564,204.3727,204.6564,56148.0
2024-06-06 14:30:00,209.17,209.29,208.96,209.11,43266.0,204.6368,204.7542,204.4314,204.5781,43266.0
2024-06-06 14:40:00,209.11,209.47,209.05,209.35,32993.0,204.5781,204.9303,204.5194,204.8129,32993.0
2024-06-06 14:50:00,209.47,209.73,209.41,209.47,39859.0,204.9303,205.1847,204.8716,204.9303,39859.0
2024-06-06 15:00:00,209.47,209.89,209.38,209.88,36397.0,204.9303,205.3412,204.8423,205.3314,36397.0
2024-06-06 15:10:00,209.9,209.97,209.61,209.9,62085.0,205.351,205.4195,205.0673,205.351,62085.0
2024-06-06 15:20:00,209.87,210.18,209.71,210.09,54844.0,205.3217,205.6249,205.1651,205.5369,54844.0
2024-06-06 15:30:00,210.07,210.07,209.63,209.63,44361.0,205.5173,205.5173,205.0869,205.0869,44361.0
2024-06-06 15:40:00,209.62,209.94,209.46,209.86,46218.0,205.0771,205.3901,204.9206,205.3119,46218.0
2024-06-06 15:50:00,209.86,210.15,209.28,209.43,407333.0,205.3119,205.5956,204.7445,204.8912,407333.0
2024-06-07 09:30:00,209.98,209.98,207.84,208.42,223138.0,205.4293,205.4293,203.3357,203.9031,223138.0
2024-06-07 09:40:00,208.41,209.41,208.18,209.13,132274.0,203.8933,204.8716,203.6683,204.5977,132274.0
2024-06-07 09:50:00,209.08,209.52,208.46,208.89,145642.0,204.5488,204.9792,203.9422,204.3629,145642.0
2024-06-07 10:00:00,208.95,209.46,208.78,209.3,99118.0,204.4216,204.9206,204.2553,204.764,99118.0
2024-06-07 10:10:00,209.28,209.28,208.24,208.4,80013.0,204.7445,204.7445,203.727,203.8835,80013.0
2024-06-07 10:20:00,208.4,208.41,207.75,208.0,51705.0,203.8835,203.8933,203.2476,203.4922,51705.0
2024-06-07 10:30:00,207.99,208.45,207.88,208.45,43864.0,203.4824,203.9324,203.3748,203.9324,43864.0
2024-06-07 10:40:00,208.5,209.04,208.32,208.93,32338.0,203.9814,204.5097,203.8053,204.402,32338.0
2024-06-07 10:50:00,208.84,208.97,207.89,208.03,93950.0,204.314,204.4412,203.3846,203.5215,93950.0
2024-06-07 11:00:00,208.03,208.13,206.84,206.93,169511.0,203.5215,203.6194,202.3573,202.4454,169511.0
2024-06-07 11:10:00,206.92,207.13,206.6,207.05,90978.0,202.4356,202.641,202.1225,202.5628,90978.0
2024-06-07 11:20:00,207.02,207.41,206.85,207.11,62494.0,202.5334,202.915,202.3671,202.6215,62494.0
2024-06-07 11:30:00,207.12,207.55,206.92,206.93,87766.0,202.6313,203.0519,202.4356,202.4454,87766.0
2024-06-07 11:40:00,206.95,207.36,206.92,207.31,36076.0,202.4649,202.8661,202.4356,202.8171,36076.0
2024-06-07 11:50:00,207.32,207.73,207.25,207.56,35721.0,202.8269,203.228,202.7584,203.0617,35721.0
2024-06-07 12:00:00,207.59,207.8,207.33,207.75,23315.0,203.0911,203.2965,202.8367,203.2476,23315.0
2024-06-07 12:10:00,207.73,207.93,207.43,207.77,34426.0,203.228,203.4237,202.9345,203.2672,34426.0
2024-06-07 12:20:00,207.7,207.91,207.6,207.84,36697.0,203.1987,203.4041,203.1009,203.3357,36697.0
2024-06-07 12:30:00,207.89,208.09,207.71,208.06,63931.0,203.3846,203.5802,203.2085,203.5509,63931.0
2024-06-07 12:40:00,208.1,208.28,207.86,208.02,55994.0,203.59,203.7661,203.3552,203.5118,55994.0
2024-06-07 12:50:00,208.02,208.5,207.87,207.99,87698.0,203.5118,203.9814,203.365,203.4824,87698.0
2024-06-07 13:00:00,207.85,208.12,207.6,208.07,77019.0,203.3454,203.6096,203.1009,203.5607,77019.0
2024-06-07 13:10:00,208.06,208.33,208.03,208.08,27608.0,203.5509,203.815,203.5215,203.5705,27608.0
2024-06-07 13:20:00,208.15,208.58,207.88,208.09,32755.0,203.6389,204.0596,203.3748,203.5802,32755.0
2024-06-07 13:30:00,208.1,208.5,208.05,208.32,27544.0,203.59,203.9814,203.5411,203.8053,27544.0
2024-06-07 13:40:00,208.32,208.32,207.88,207.94,18050.0,203.8053,203.8053,203.3748,203.4335,18050.0
2024-06-07 13:50:00,207.93,208.07,207.33,207.33,40901.0,203.4237,203.5607,202.8367,202.8367,40901.0
2024-06-07 14:00:00,207.33,207.33,206.03,206.18,90333.0,202.8367,202.8367,201.5649,201.7116,90333.0
2024-06-07 14:10:00,206.22,206.26,205.53,205.84,85935.0,201.7508,201.7899,201.0757,201.379,85935.0
2024-06-07 14:20:00,205.81,206.34,205.8,206.0,54991.0,201.3497,201.8682,201.3399,201.5355,54991.0
2024-06-07 14:30:00,205.98,206.34,205.9,206.06,34185.0,201.516,201.8682,201.4377,201.5942,34185.0
2024-06-07 14:40:00,206.04,206.2,205.91,206.04,38512.0,201.5747,201.7312,201.4475,201.5747,38512.0
2024-06-07 14:50:00,206.1,206.2,205.66,205.77,53198.0,201.6334,201.7312,201.2029,201.3105,53198.0
2024-06-07 15:00:00,205.73,205.96,205.41,205.41,76219.0,201.2714,201.4964,200.9583,200.9583,76219.0
2024-06-07 15:10:00,205.5,205.65,205.1,205.17,83164.0,201.0464,201.1931,200.655,200.7235,83164.0
2024-06-07 15:20:00,205.18,205.59,204.89,205.53,64377.0,200.7333,201.1344,200.4496,201.0757,64377.0
2024-06-07 15:30:00,205.55,206.2,205.46,206.13,83257.0,201.0953,201.7312,201.0072,201.6627,83257.0
2024-06-07 15:40:00,206.14,206.44,206.02,206.37,98281.0,201.6725,201.966,201.5551,201.8975,98281.0
2024-06-07 15:50:00,206.33,206.74,206.15,206.62,272619.0,201.8584,202.2595,201.6823,202.1421,272619.0
2024-06-10 09:30:00,205.28,206.5,204.56,206.5,210172.0,200.8311,202.0247,200.1267,202.0247,210172.0
2024-06-10 09:40:00,206.5,207.35,206.49,207.15,133715.0,202.0247,202.8563,202.0149,202.6606,133715.0
2024-06-10 09:50:00,207.09,207.4,206.6,207.01,84844.0,202.6019,202.9052,202.1225,202.5236,84844.0
2024-06-10 10:00:00,207.02,207.87,206.91,207.74,123204.0,202.5334,203.365,202.4258,203.2378,123204.0
2024-06-10 10:10:00,207.81,208.43,207.62,208.38,112261.0,203.3063,203.9129,203.1204,203.864,112261.0
2024-06-10 10:20:00,208.4,209.16,208.37,209.02,167606.0,203.8835,204.6271,203.8542,204.4901,167606.0
2024-06-10 10:30:00,209.04,209.87,208.98,209.8,118562.0,204.5097,205.3217,204.451,205.2532,118562.0
2024-06-10 10:40:00,209.77,209.92,209.35,209.69,57808.0,205.2238,205.3706,204.8129,205.1456,57808.0
2024-06-10 10:50:00,209.69,210.27,209.64,210.19,85866.0,205.1456,205.713,205.0966,205.6347,85866.0
2024-06-10 11:00:00,210.18,210.26,209.46,209.7,131124.0,205.6249,205.7032,204.9206,205.1553,131124.0
2024-06-10 11:10:00,209.73,209.75,209.44,209.65,50040.0,205.1847,205.2043,204.901,205.1064,50040.0
2024-06-10 11:20:00,209.63,210.47,209.61,210.47,59300.0,205.0869,205.9087,205.0673,205.9087,59300.0
2024-06-10 11:30:00,210.48,210.59,210.02,210.14,52744.0,205.9184,206.0261,205.4684,205.5858,52744.0
2024-06-10 11:40:00,210.1,210.24,209.93,210.24,36093.0,205.5467,205.6836,205.3804,205.6836,36093.0
2024-06-10 11:50:00,210.2,210.4,209.85,209.93,39680.0,205.6445,205.8402,205.3021,205.3804,39680.0
2024-06-10 12:00:00,209.89,210.03,209.65,209.65,31448.0,205.3412,205.4782,205.1064,205.1064,31448.0
2024-06-10 12:10:00,209.69,210.21,209.65,209.95,47528.0,205.1456,205.6543,205.1064,205.3999,47528.0
2024-06-10 12:20:00,209.96,210.17,209.68,209.82,20509.0,205.4097,205.6152,205.1358,205.2727,20509.0
2024-06-10 12:30:00,209.75,209.94,209.69,209.73,27008.0,205.2043,205.3901,205.1456,205.1847,27008.0
2024-06-10 12:40:00,209.77,209.95,209.5,209.53,29862.0,205.2238,205.3999,204.9597,204.989,29862.0
2024-06-10 12:50:00,209.52,209.93,209.52,209.79,29617.0,204.9792,205.3804,204.9792,205.2434,29617.0
2024-06-10 13:00:00,209.77,209.82,209.28,209.58,44647.0,205.2238,205.2727,204.7445,205.0379,44647.0
2024-06-10 13:10:00,209.52,209.52,208.95,209.14,41269.0,204.9792,204.9792,204.4216,204.6075,41269.0
2024-06-10 13:20:00,209.09,209.15,208.83,208.89,41323.0,204.5586,204.6173,204.3042,204.3629,41323.0
2024-06-10 13:30:00,208.87,209.17,208.73,209.0,33956.0,204.3433,204.6368,204.2064,204.4705,33956.0
2024-06-10 13:40:00,209.05,209.86,209.02,209.81,36969.0,204.5194,205.3119,204.4901,205.263,36969.0
2024-06-10 13:50:00,209.82,209.87,209.52,209.67,24909.0,205.2727,205.3217,204.9792,205.126,24909.0
2024-06-10 14:00:00,209.67,209.73,209.19,209.19,37196.0,205.126,205.1847,204.6564,204.6564,37196.0
2024-06-10 14:10:00,209.22,209.51,208.92,208.94,39443.0,204.6858,204.9695,204.3923,204.4118,39443.0
2024-06-10 14:20:00,208.87,208.98,208.13,208.26,152217.0,204.3433,204.451,203.6194,203.7466,152217.0
2024-06-10 14:30:00,208.22,208.63,208.06,208.45,63998.0,203.7074,204.1085,203.5509,203.9324,63998.0
2024-06-10 14:40:00,208.5,209.16,208.5,209.0,132086.0,203.9814,204.6271,203.9814,204.4705,132086.0
2024-06-10 14:50:00,209.01,209.16,208.73,208.95,45025.0,204.4803,204.6271,204.2064,204.4216,45025.0
2024-06-10 15:00:00,208.91,209.25,208.77,209.2,49054.0,204.3825,204.7151,204.2455,204.6662,49054.0
2024-06-10 15:10:00,209.16,209.74,209.16,209.71,56770.0,204.6271,205.1945,204.6271,205.1651,56770.0
2024-06-10 15:20:00,209.7,209.97,209.69,209.97,38726.0,205.1553,205.4195,205.1456,205.4195,38726.0
2024-06-10 15:30:00,209.94,209.94,209.46,209.68,66326.0,205.3901,205.3901,204.9206,205.1358,66326.0
2024-06-10 15:40:00,209.65,209.73,209.2,209.21,99946.0,205.1064,205.1847,204.6662,204.676,99946.0
2024-06-10 15:50:00,209.18,209.48,208.89,209.4,419729.0,204.6466,204.9401,204.3629,204.8619,419729.0
2024-06-11 09:30:00,207.15,207.27,204.82,205.86,506755.0,202.6606,202.778,200.3811,201.3986,506755.0
2024-06-11 09:40:00,205.69,206.64,205.32,206.17,219537.0,201.2323,202.1617,200.8703,201.7019,219537.0
2024-06-11 09:50:00,206.08,206.31,204.78,205.15,135885.0,201.6138,201.8388,200.342,200.704,135885.0
2024-06-11 10:00:00,205.19,206.15,204.88,205.87,158416.0,200.7431,201.6823,200.4398,201.4084,158416.0
2024-06-11 10:10:00,205.95,206.99,205.81,206.65,146817.0,201.4866,202.5041,201.3497,202.1714,146817.0
2024-06-11 10:20:00,206.68,207.35,206.21,207.05,92155.0,202.2008,202.8563,201.741,202.5628,92155.0
2024-06-11 10:30:00,207.12,207.48,207.12,207.46,61203.0,202.6313,202.9835,202.6313,202.9639,61203.0
2024-06-11 10:40:00,207.48,207.67,207.11,207.58,100518.0,202.9835,203.1693,202.6215,203.0813,100518.0
2024-06-11 10:50:00,207.65,208.25,207.34,207.39,225148.0,203.1498,203.7368,202.8465,202.8954,225148.0
2024-06-11 11:00:00,207.39,207.43,207.01,207.14,93944.0,202.8954,202.9345,202.5236,202.6508,93944.0
2024-06-11 11:10:00,207.15,207.24,206.48,206.85,84584.0,202.6606,202.7487,202.0051,202.3671,84584.0
2024-06-11 11:20:00,206.86,207.1,206.6,207.05,124526.0,202.3769,202.6117,202.1225,202.5628,124526.0
2024-06-11 11:30:00,207.0,207.45,206.69,206.89,96211.0,202.5139,202.9541,202.2106,202.4062,96211.0
2024-06-11 11:40:00,206.92,206.92,206.0,206.01,93067.0,202.4356,202.4356,201.5355,201.5453,93067.0
2024-06-11 11:50:00,206.01,206.36,205.44,206.06,113109.0,201.5453,201.8877,200.9877,201.5942,113109.0
2024-06-11 12:00:00,206.13,206.38,205.9,206.32,134319.0,201.6627,201.9073,201.4377,201.8486,134319.0
2024-06-11 12:10:00,206.31,206.82,206.27,206.27,72623.0,201.8388,202.3378,201.7997,201.7997,72623.0
2024-06-11 12:20:00,206.37,206.79,206.27,206.74,29268.0,201.8975,202.3084,201.7997,202.2595,29268.0
2024-06-11 12:30:00,206.8,207.63,206.77,207.27,74723.0,202.3182,203.1302,202.2888,202.778,74723.0
2024-06-11 12:40:00,207.24,207.84,207.18,207.82,54319.0,202.7487,203.3357,202.69,203.3161,54319.0
2024-06-11 12:50:00,207.83,208.09,207.42,207.49,79968.0,203.3259,203.5802,202.9248,202.9932,79968.0
2024-06-11 13:00:00,207.4,208.12,207.24,207.87,35273.0,202.9052,203.6096,202.7487,203.365,35273.0
2024-06-11 13:10:00,207.86,208.24,207.85,208.05,35003.0,203.3552,203.727,203.3454,203.5411,35003.0
2024-06-11 13:20:00,208.02,208.05,207.55,207.8,45225.0,203.5118,203.5411,203.0519,203.2965,45225.0
2024-06-11 13:30:00,207.77,208.2,207.57,208.16,52828.0,203.2672,203.6879,203.0715,203.6487,52828.0
2024-06-11 13:40:00,208.2,208.32,208.0,208.18,53158.0,203.6879,203.8053,203.4922,203.6683,53158.0
2024-06-11 13:50:00,208.16,208.75,208.1,208.65,77390.0,203.6487,204.2259,203.59,204.1281,77390.0
2024-06-11 14:00:00,208.64,208.73,208.49,208.6,51544.0,204.1183,204.2064,203.9716,204.0792,51544.0
2024-06-11 14:10:00,208.58,209.21,208.53,208.98,88631.0,204.0596,204.676,204.0107,204.451,88631.0
2024-06-11 14:20:00,208.95,209.43,208.9,209.43,39255.0,204.4216,204.8912,204.3727,204.8912,39255.0
2024-06-11 14:30:00,209.44,209.45,209.03,209.09,42079.0,204.901,204.9108,204.4999,204.5586,42079.0
2024-06-11 14:40:00,209.05,209.39,209.05,209.33,64587.0,204.5194,204.8521,204.5194,204.7934,64587.0
2024-06-11 14:50:00,209.34,209.4,208.76,208.98,51731.0,204.8032,204.8619,204.2357,204.451,51731.0
2024-06-11 15:00:00,209.05,209.14,208.76,208.77,40269.0,204.5194,204.6075,204.2357,204.2455,40269.0
2024-06-11 15:10:00,208.77,208.84,208.51,208.56,39796.0,204.2455,204.314,203.9911,204.0401,39796.0
2024-06-11 15:20:00,208.55,208.58,208.29,208.44,48208.0,204.0303,204.0596,203.7759,203.9227,48208.0
2024-06-11 15:30:00,208.4,208.59,208.34,208.36,58626.0,203.8835,204.0694,203.8248,203.8444,58626.0
2024-06-11 15:40:00,208.35,208.48,207.79,207.8,100666.0,203.8346,203.9618,203.2867,203.2965,100666.0
2024-06-11 15:50:00,207.77,208.69,207.77,208.52,350360.0,203.2672,204.1672,203.2672,204.0009,350360.0
2024-06-12 09:30:00,212.37,213.7,210.88,211.52,428752.0,207.7675,209.0687,206.3098,206.9359,428752.0
2024-06-12 09:40:00,211.57,212.61,211.24,211.75,360970.0,206.9848,208.0023,206.662,207.1609,360970.0
2024-06-12 09:50:00,211.69,213.95,211.31,213.88,304470.0,207.1022,209.3132,206.7305,209.2448,304470.0
2024-06-12 10:00:00,213.91,214.14,213.3,214.11,187306.0,209.2741,209.4991,208.6773,209.4698,187306.0
2024-06-12 10:10:00,214.09,214.59,213.7,213.9,178247.0,209.4502,209.9394,209.0687,209.2643,178247.0
2024-06-12 10:20:00,213.87,214.09,213.51,213.86,173283.0,209.235,209.4502,208.8828,209.2252,173283.0
2024-06-12 10:30:00,213.8,214.43,213.46,213.64,126985.0,209.1665,209.7828,208.8339,209.01,126985.0
2024-06-12 10:40:00,213.65,213.82,213.16,213.72,112230.0,209.0197,209.1861,208.5404,209.0882,112230.0
2024-06-12 10:50:00,213.69,213.74,213.25,213.61,78181.0,209.0589,209.1078,208.6284,208.9806,78181.0
2024-06-12 11:00:00,213.56,214.45,213.54,214.39,52381.0,208.9317,209.8024,208.9121,209.7437,52381.0
2024-06-12 11:10:00,214.38,214.5,214.1,214.26,133670.0,209.7339,209.8513,209.46,209.6165,133670.0
2024-06-12 11:20:00,214.25,214.5,213.85,214.03,235798.0,209.6067,209.8513,209.2154,209.3915,235798.0
2024-06-12 11:30:00,214.06,214.06,213.69,213.82,98902.0,209.4209,209.4209,209.0589,209.1861,98902.0
2024-06-12 11:40:00,213.82,213.84,213.02,213.19,109622.0,209.1861,209.2056,208.4034,208.5697,109622.0
2024-06-12 11:50:00,213.12,213.25,212.86,213.25,72594.0,208.5012,208.6284,208.2469,208.6284,72594.0
2024-06-12 12:00:00,213.22,213.4,212.95,213.25,49222.0,208.5991,208.7752,208.3349,208.6284,49222.0
2024-06-12 12:10:00,213.23,213.29,213.0,213.16,41935.0,208.6088,208.6675,208.3838,208.5404,41935.0
2024-06-12 12:20:00,213.12,213.61,213.12,213.54,66936.0,208.5012,208.9806,208.5012,208.9121,66936.0
2024-06-12 12:30:00,213.51,213.87,213.34,213.85,41406.0,208.8828,209.235,208.7165,209.2154,41406.0
2024-06-12 12:40:00,213.86,214.19,213.85,214.0,64908.0,209.2252,209.548,209.2154,209.3622,64908.0
2024-06-12 12:50:00,213.91,214.18,213.87,214.01,41461.0,209.2741,209.5383,209.235,209.3719,41461.0
2024-06-12 13:00:00,214.03,214.06,213.68,213.71,40084.0,209.3915,209.4209,209.0491,209.0784,40084.0
2024-06-12 13:10:00,213.71,213.74,213.18,213.3,29560.0,209.0784,209.1078,208.5599,208.6773,29560.0
2024-06-12 13:20:00,213.31,213.59,213.17,213.2,30827.0,208.6871,208.961,208.5501,208.5795,30827.0
2024-06-12 13:30:00,213.2,213.22,212.78,213.19,62544.0,208.5795,208.5991,208.1686,208.5697,62544.0
2024-06-12 13:40:00,213.19,213.27,212.92,213.1,74790.0,208.5697,208.648,208.3056,208.4817,74790.0
2024-06-12 13:50:00,213.07,213.74,212.85,213.71,70279.0,208.4523,209.1078,208.2371,209.0784,70279.0
2024-06-12 14:00:00,213.72,213.89,212.82,213.67,118081.0,209.0882,209.2545,208.2077,209.0393,118081.0
2024-06-12 14:10:00,213.79,214.03,213.47,213.97,48365.0,209.1567,209.3915,208.8436,209.3328,48365.0
2024-06-12 14:20:00,213.9,214.19,213.63,213.96,42970.0,209.2643,209.548,209.0002,209.323,42970.0
2024-06-12 14:30:00,213.96,214.09,213.11,213.89,65958.0,209.323,209.4502,208.4914,209.2545,65958.0
2024-06-12 14:40:00,213.83,213.83,213.01,213.26,49457.0,209.1958,209.1958,208.3936,208.6382,49457.0
2024-06-12 14:50:00,213.18,213.7,212.83,213.46,58980.0,208.5599,209.0687,208.2175,208.8339,58980.0
2024-06-12 15:00:00,213.42,213.7,213.09,213.61,72261.0,208.7947,209.0687,208.4719,208.9806,72261.0
2024-06-12 15:10:00,213.58,214.4,213.42,214.3,95034.0,208.9513,209.7535,208.7947,209.6557,95034.0
2024-06-12 15:20:00,214.3,214.5,212.91,213.03,145879.0,209.6557,209.8513,208.2958,208.4132,145879.0
2024-06-12 15:30:00,213.02,213.28,212.7,212.75,141710.0,208.4034,208.6578,208.0903,208.1392,141710.0
2024-06-12 15:40:00,212.75,213.58,212.5,213.46,119262.0,208.1392,208.9513,207.8947,208.8339,119262.0
2024-06-12 15:50:00,213.51,215.62,213.23,215.42,971614.0,208.8828,210.947,208.6088,210.7514,971614.0
2024-06-13 09:30:00,216.44,217.71,213.33,214.38,655040.0,211.7493,212.9918,208.7067,209.7339,655040.0
2024-06-13 09:40:00,214.38,214.87,213.78,214.3,189155.0,209.7339,210.2133,209.1469,209.6557,189155.0
2024-06-13 09:50:00,214.3,214.78,213.65,214.22,178341.0,209.6557,210.1253,209.0197,209.5774,178341.0
2024-06-13 10:00:00,214.14,215.16,214.08,214.99,153195.0,209.4991,210.497,209.4404,210.3307,153195.0
2024-06-13 10:10:00,214.98,214.98,213.39,213.52,157928.0,210.3209,210.3209,208.7654,208.8926,157928.0
2024-06-13 10:20:00,213.52,214.48,213.01,214.44,213208.0,208.8926,209.8318,208.3936,209.7926,213208.0
2024-06-13 10:30:00,214.42,215.55,214.19,215.53,151020.0,209.7731,210.8786,209.548,210.859,151020.0
2024-06-13 10:40:00,215.53,215.81,214.8,215.65,138566.0,210.859,211.1329,210.1448,210.9764,138566.0
2024-06-13 10:50:00,215.69,215.84,215.14,215.71,82643.0,211.0155,211.1623,210.4775,211.0351,82643.0
2024-06-13 11:00:00,215.64,216.54,215.61,216.25,138069.0,210.9666,211.8471,210.9373,211.5634,138069.0
2024-06-13 11:10:00,216.22,216.45,215.85,216.21,77041.0,211.534,211.7591,211.1721,211.5243,77041.0
2024-06-13 11:20:00,216.25,216.9,216.25,216.63,119221.0,211.5634,212.1993,211.5634,211.9352,119221.0
2024-06-13 11:30:00,216.64,217.16,216.51,216.91,99699.0,211.9449,212.4537,211.8178,212.2091,99699.0
2024-06-13 11:40:00,216.88,217.39,216.84,217.22,141221.0,212.1797,212.6787,212.1406,212.5124,141221.0
2024-06-13 11:50:00,217.21,217.53,217.12,217.36,182477.0,212.5026,212.8157,212.4145,212.6493,182477.0
2024-06-13 12:00:00,217.33,217.57,217.0,217.28,181806.0,212.62,212.8548,212.2971,212.5711,181806.0
2024-06-13 12:10:00,217.31,217.54,216.88,217.44,113976.0,212.6004,212.8254,212.1797,212.7276,113976.0
2024-06-13 12:20:00,217.41,217.52,215.94,215.96,173096.0,212.6983,212.8059,211.2601,211.2797,173096.0
2024-06-13 12:30:00,215.96,216.42,215.62,215.66,124388.0,211.2797,211.7297,210.947,210.9862,124388.0
2024-06-13 12:40:00,215.73,215.95,215.43,215.86,97333.0,211.0547,211.2699,210.7612,211.1818,97333.0
2024-06-13 12:50:00,215.87,216.33,215.71,216.16,65749.0,211.1916,211.6417,211.0351,211.4753,65749.0
2024-06-13 13:00:00,216.13,216.64,216.07,216.59,75130.0,211.446,211.9449,211.3873,211.896,75130.0
2024-06-13 13:10:00,216.63,216.87,216.5,216.65,53631.0,211.9352,212.17,211.808,211.9547,53631.0
2024-06-13 13:20:00,216.62,217.06,216.56,216.71,58136.0,211.9254,212.3558,211.8667,212.0134,58136.0
2024-06-13 13:30:00,216.72,216.74,216.29,216.51,31205.0,212.0232,212.0428,211.6025,211.8178,31205.0
2024-06-13 13:40:00,216.51,216.62,216.25,216.42,41253.0,211.8178,211.9254,211.5634,211.7297,41253.0
2024-06-13 13:50:00,216.49,216.5,216.16,216.33,48774.0,211.7982,211.808,211.4753,211.6417,48774.0
2024-06-13 14:00:00,216.29,216.33,215.67,215.93,115301.0,211.6025,211.6417,210.996,211.2503,115301.0
2024-06-13 14:10:00,215.94,216.16,215.56,215.76,159841.0,211.2601,211.4753,210.8883,211.084,159841.0
2024-06-13 14:20:00,215.77,215.97,215.47,215.81,151911.0,211.0938,211.2895,210.8003,211.1329,151911.0
2024-06-13 14:30:00,215.79,216.53,215.79,216.47,158179.0,211.1134,211.8373,211.1134,211.7786,158179.0
2024-06-13 14:40:00,216.47,216.77,216.42,216.58,85889.0,211.7786,212.0721,211.7297,211.8862,85889.0
2024-06-13 14:50:00,216.61,216.92,216.53,216.78,43750.0,211.9156,212.2189,211.8373,212.0819,43750.0
2024-06-13 15:00:00,216.75,217.35,216.66,217.27,62116.0,212.0526,212.6396,211.9645,212.5613,62116.0
2024-06-13 15:10:00,217.27,217.67,216.99,217.67,108993.0,212.5613,212.9526,212.2874,212.9526,108993.0
2024-06-13 15:20:00,217.67,217.79,217.57,217.66,117292.0,212.9526,213.07,212.8548,212.9428,117292.0
2024-06-13 15:30:00,217.63,218.27,217.55,218.04,157097.0,212.9135,213.5396,212.8352,213.3146,157097.0
2024-06-13 15:40:00,218.06,218.19,217.64,217.91,117534.0,213.3342,213.4614,212.9233,213.1874,117534.0
2024-06-13 15:50:00,217.87,218.36,217.2,217.82,540923.0,213.1483,213.6277,212.4928,213.0994,540923.0
2024-06-14 09:30:00,217.64,218.05,216.55,216.91,211330.0,212.9233,213.3244,211.8569,212.2091,211330.0
2024-06-14 09:40:00,216.91,217.3,216.44,216.73,81261.0,212.2091,212.5906,211.7493,212.033,81261.0
2024-06-14 09:50:00,216.81,217.13,215.57,215.69,98695.0,212.1113,212.4243,210.8981,211.0155,98695.0
2024-06-14 10:00:00,215.63,215.63,214.0,214.22,148729.0,210.9568,210.9568,209.3622,209.5774,148729.0
2024-06-14 10:10:00,214.21,214.69,213.65,214.57,127308.0,209.5676,210.0372,209.0197,209.9198,127308.0
2024-06-14 10:20:00,214.51,215.34,214.42,215.18,112351.0,209.8611,210.6731,209.7731,210.5166,112351.0
2024-06-14 10:30:00,215.08,215.29,214.36,214.48,104077.0,210.4188,210.6242,209.7144,209.8318,104077.0
2024-06-14 10:40:00,214.45,215.0,214.29,214.95,95892.0,209.8024,210.3405,209.6459,210.2916,95892.0
2024-06-14 10:50:00,214.9,215.2,214.66,214.82,77727.0,210.2427,210.5362,210.0079,210.1644,77727.0
2024-06-14 11:00:00,214.81,214.82,214.09,214.13,54737.0,210.1546,210.1644,209.4502,209.4893,54737.0
2024-06-14 11:10:00,214.1,215.08,214.1,214.93,165316.0,209.46,210.4188,209.46,210.272,165316.0
2024-06-14 11:20:00,214.96,215.3,214.89,215.12,94089.0,210.3014,210.634,210.2329,210.4579,94089.0
2024-06-14 11:30:00,215.15,215.44,214.75,214.89,71697.0,210.4872,210.771,210.0959,210.2329,71697.0
2024-06-14 11:40:00,214.84,214.85,213.88,213.88,101403.0,210.184,210.1937,209.2448,209.2448,101403.0
2024-06-14 11:50:00,213.87,214.33,213.8,214.26,53234.0,209.235,209.685,209.1665,209.6165,53234.0
2024-06-14 12:00:00,214.26,214.55,214.0,214.34,61266.0,209.6165,209.9002,209.3622,209.6948,61266.0
2024-06-14 12:10:00,214.29,214.75,214.29,214.63,59665.0,209.6459,210.0959,209.6459,209.9785,59665.0
2024-06-14 12:20:00,214.63,214.75,214.21,214.43,47451.0,209.9785,210.0959,209.5676,209.7828,47451.0
2024-06-14 12:30:00,214.41,214.95,214.3,214.95,44347.0,209.7633,210.2916,209.6557,210.2916,44347.0
2024-06-14 12:40:00,214.93,215.25,214.8,215.05,53762.0,210.272,210.5851,210.1448,210.3894,53762.0
2024-06-14 12:50:00,215.07,215.15,214.86,214.98,61803.0,210.409,210.4872,210.2035,210.3209,61803.0
2024-06-14 13:00:00,214.99,215.13,214.77,215.11,58068.0,210.3307,210.4677,210.1155,210.4481,58068.0
2024-06-14 13:10:00,215.13,215.88,215.13,215.46,69026.0,210.4677,211.2014,210.4677,210.7905,69026.0
2024-06-14 13:20:00,215.49,215.69,215.27,215.45,44501.0,210.8199,211.0155,210.6046,210.7807,44501.0
2024-06-14 13:30:00,215.5,215.74,215.43,215.68,42836.0,210.8297,211.0644,210.7612,211.0057,42836.0
2024-06-14 13:40:00,215.66,216.05,215.52,215.81,71572.0,210.9862,211.3677,210.8492,211.1329,71572.0
2024-06-14 13:50:00,215.86,216.23,215.79,215.94,53500.0,211.1818,211.5438,211.1134,211.2601,53500.0
2024-06-14 14:00:00,215.97,216.07,215.58,215.59,51377.0,211.2895,211.3873,210.9079,210.9177,51377.0
2024-06-14 14:10:00,215.59,215.78,215.43,215.63,47045.0,210.9177,211.1036,210.7612,210.9568,47045.0
2024-06-14 14:20:00,215.64,215.84,215.48,215.57,34902.0,210.9666,211.1623,210.8101,210.8981,34902.0
2024-06-14 14:30:00,215.57,215.57,215.14,215.28,63830.0,210.8981,210.8981,210.4775,210.6144,63830.0
2024-06-14 14:40:00,215.23,215.26,215.04,215.21,51372.0,210.5655,210.5949,210.3796,210.5459,51372.0
2024-06-14 14:50:00,215.24,215.93,215.24,215.87,57751.0,210.5753,211.2503,210.5753,211.1916,57751.0
2024-06-14 15:00:00,215.84,215.91,215.54,215.66,64664.0,211.1623,211.2308,210.8688,210.9862,64664.0
2024-06-14 15:10:00,215.62,215.77,215.28,215.41,49833.0,210.947,211.0938,210.6144,210.7416,49833.0
2024-06-14 15:20:00,215.41,215.57,215.18,215.29,51169.0,210.7416,210.8981,210.5166,210.6242,51169.0
2024-06-14 15:30:00,215.27,215.41,214.86,214.95,78327.0,210.6046,210.7416,210.2035,210.2916,78327.0
2024-06-14 15:40:00,214.9,214.98,214.68,214.95,87525.0,210.2427,210.3209,210.0274,210.2916,87525.0
2024-06-14 15:50:00,214.93,215.47,214.72,215.37,325873.0,210.272,210.8003,210.0666,210.7025,325873.0
2024-06-17 09:30:00,217.09,217.68,215.99,216.24,422670.0,212.3852,212.9624,211.309,211.5536,422670.0
2024-06-17 09:40:00,216.24,216.7,215.24,215.29,211653.0,211.5536,212.0036,210.5753,210.6242,211653.0
2024-06-17 09:50:00,215.3,215.6,214.87,215.46,157321.0,210.634,210.9275,210.2133,210.7905,157321.0
2024-06-17 10:00:00,215.5,215.51,214.01,214.53,172460.0,210.8297,210.8394,209.3719,209.8807,172460.0
2024-06-17 10:10:00,214.48,214.98,213.9,214.21,106448.0,209.8318,210.3209,209.2643,209.5676,106448.0
2024-06-17 10:20:00,214.21,214.43,213.45,213.85,100054.0,209.5676,209.7828,208.8241,209.2154,100054.0
2024-06-17 10:30:00,213.93,214.36,213.7,214.27,117102.0,209.2937,209.7144,209.0687,209.6263,117102.0
2024-06-17 10:40:00,214.25,214.35,213.85,213.88,110994.0,209.6067,209.7046,209.2154,209.2448,110994.0
2024-06-17 10:50:00,213.85,214.28,213.4,214.19,91794.0,209.2154,209.6361,208.7752,209.548,91794.0
2024-06-17 11:00:00,214.25,214.74,213.96,214.64,101128.0,209.6067,210.0861,209.323,209.9883,101128.0
2024-06-17 11:10:00,214.62,215.8,214.59,215.79,129277.0,209.9687,211.1231,209.9394,211.1134,129277.0
2024-06-17 11:20:00,215.75,216.53,215.72,216.18,152554.0,211.0742,211.8373,211.0449,211.4949,152554.0
2024-06-17 11:30:00,216.17,216.53,215.99,216.43,54566.0,211.4851,211.8373,211.309,211.7395,54566.0
2024-06-17 11:40:00,216.47,216.74,216.13,216.48,89451.0,211.7786,212.0428,211.446,211.7884,89451.0
2024-06-17 11:50:00,216.47,216.73,216.31,216.39,58933.0,211.7786,212.033,211.6221,211.7004,58933.0
2024-06-17 12:00:00,216.39,216.65,216.13,216.41,63580.0,211.7004,211.9547,211.446,211.7199,63580.0
2024-06-17 12:10:00,216.4,218.54,216.21,217.59,366728.0,211.7101,213.8038,211.5243,212.8744,366728.0
2024-06-17 12:20:00,217.61,218.87,216.73,218.8,316140.0,212.8939,214.1266,212.033,214.0581,316140.0
2024-06-17 12:30:00,218.75,218.98,217.89,218.17,351114.0,214.0092,214.2342,213.1679,213.4418,351114.0
2024-06-17 12:40:00,218.16,218.16,217.06,217.72,114239.0,213.432,213.432,212.3558,213.0015,114239.0
2024-06-17 12:50:00,217.75,217.96,217.5,217.61,97879.0,213.0309,213.2363,212.7863,212.8939,97879.0
2024-06-17 13:00:00,217.62,217.97,217.55,217.75,59605.0,212.9037,213.2461,212.8352,213.0309,59605.0
2024-06-17 13:10:00,217.68,217.93,217.51,217.91,222004.0,212.9624,213.207,212.7961,213.1874,222004.0
2024-06-17 13:20:00,217.82,218.21,217.69,217.9,324146.0,213.0994,213.4809,212.9722,213.1776,324146.0
2024-06-17 13:30:00,217.93,218.72,217.72,218.37,88353.0,213.207,213.9799,213.0015,213.6375,88353.0
2024-06-17 13:40:00,218.38,218.41,217.8,218.11,59877.0,213.6472,213.6766,213.0798,213.3831,59877.0
2024-06-17 13:50:00,218.17,218.75,218.11,218.54,63212.0,213.4418,214.0092,213.3831,213.8038,63212.0
2024-06-17 14:00:00,218.54,218.9,218.42,218.83,71756.0,213.8038,214.156,213.6864,214.0875,71756.0
2024-06-17 14:10:00,218.88,219.2,218.74,218.98,124745.0,214.1364,214.4495,213.9994,214.2342,124745.0
2024-06-17 14:20:00,218.89,219.13,218.74,218.99,86402.0,214.1462,214.381,213.9994,214.244,86402.0
2024-06-17 14:30:00,218.99,219.21,218.79,218.83,53937.0,214.244,214.4592,214.0483,214.0875,53937.0
2024-06-17 14:40:00,218.79,219.09,218.52,218.77,100418.0,214.0483,214.3418,213.7842,214.0288,100418.0
2024-06-17 14:50:00,218.73,219.05,218.61,218.88,93028.0,213.9896,214.3027,213.8722,214.1364,93028.0
2024-06-17 15:00:00,218.85,219.5,218.67,219.34,70554.0,214.107,214.743,213.9309,214.5864,70554.0
2024-06-17 15:10:00,219.35,219.96,219.3,219.94,142135.0,214.5962,215.193,214.5473,215.1734,142135.0
2024-06-17 15:20:00,219.95,220.33,219.69,220.33,262382.0,215.1832,215.555,214.9288,215.555,262382.0
2024-06-17 15:30:00,220.3,220.77,220.07,220.69,153530.0,215.5256,215.9854,215.3006,215.9072,153530.0
2024-06-17 15:40:00,220.71,221.45,220.67,221.38,420412.0,215.9267,216.6507,215.8876,216.5822,420412.0
2024-06-17 15:50:00,221.36,222.67,221.12,222.23,1203418.0,216.5627,217.8443,216.3279,217.4138,1203418.0
2024-06-18 09:30:00,226.82,229.24,226.33,228.0,1562285.0,221.9043,224.2719,221.4249,223.0587,1562285.0
2024-06-18 09:40:00,228.0,229.09,227.38,227.51,890134.0,223.0587,224.1251,222.4522,222.5794,890134.0
2024-06-18 09:50:00,227.51,230.63,227.43,230.0,1881303.0,222.5794,225.6318,222.5011,225.0154,1881303.0
2024-06-18 10:00:00,229.88,230.42,229.12,229.49,606812.0,224.898,225.4263,224.1545,224.5165,606812.0
2024-06-18 10:10:00,229.49,230.02,227.85,227.95,501071.0,224.5165,225.035,222.912,223.0098,501071.0
2024-06-18 10:20:00,227.84,229.3,227.69,228.62,316433.0,222.9022,224.3306,222.7555,223.6653,316433.0
2024-06-18 10:30:00,228.61,229.74,228.6,229.52,335155.0,223.6555,224.761,223.6457,224.5458,335155.0
2024-06-18 10:40:00,229.46,230.13,228.7,229.7,231794.0,224.4871,225.1426,223.7436,224.7219,231794.0
2024-06-18 10:50:00,229.65,229.84,228.51,228.58,312687.0,224.673,224.8589,223.5577,223.6262,312687.0
2024-06-18 11:00:00,228.57,229.42,227.97,228.0,690532.0,223.6164,224.448,223.0294,223.0587,690532.0
2024-06-18 11:10:00,228.0,228.72,227.81,228.6,187553.0,223.0587,223.7631,222.8729,223.6457,187553.0
2024-06-18 11:20:00,228.59,229.42,228.5,229.33,182606.0,223.636,224.448,223.5479,224.3599,182606.0
2024-06-18 11:30:00,229.33,229.53,228.64,228.81,417116.0,224.3599,224.5556,223.6849,223.8512,417116.0
2024-06-18 11:40:00,228.8,229.32,228.61,228.83,131020.0,223.8414,224.3501,223.6555,223.8708,131020.0
2024-06-18 11:50:00,228.83,229.05,228.4,228.88,92328.0,223.8708,224.086,223.4501,223.9197,92328.0
2024-06-18 12:00:00,228.82,229.41,228.78,229.01,83929.0,223.861,224.4382,223.8218,224.0469,83929.0
2024-06-18 12:10:00,229.05,229.08,228.7,228.93,88501.0,224.086,224.1153,223.7436,223.9686,88501.0
2024-06-18 12:20:00,228.97,229.57,228.86,229.48,176778.0,224.0077,224.5947,223.9001,224.5067,176778.0
2024-06-18 12:30:00,229.48,229.48,228.96,229.08,89170.0,224.5067,224.5067,223.9979,224.1153,89170.0
2024-06-18 12:40:00,229.07,229.65,228.91,229.45,138844.0,224.1056,224.673,223.949,224.4773,138844.0
2024-06-18 12:50:00,229.48,229.92,229.4,229.65,139941.0,224.5067,224.9371,224.4284,224.673,139941.0
2024-06-18 13:00:00,229.65,229.65,228.92,229.48,80824.0,224.673,224.673,223.9588,224.5067,80824.0
2024-06-18 13:10:00,229.44,229.59,229.11,229.23,95027.0,224.4675,224.6143,224.1447,224.2621,95027.0
2024-06-18 13:20:00,229.26,229.45,228.77,229.39,127115.0,224.2914,224.4773,223.8121,224.4186,127115.0
2024-06-18 13:30:00,229.4,229.66,229.25,229.27,130036.0,224.4284,224.6828,224.2817,224.3012,130036.0
2024-06-18 13:40:00,229.28,229.59,229.02,229.53,122950.0,224.311,224.6143,224.0566,224.5556,122950.0
2024-06-18 13:50:00,229.53,229.58,228.93,228.94,64956.0,224.5556,224.6045,223.9686,223.9784,64956.0
2024-06-18 14:00:00,228.94,228.94,227.71,227.92,199666.0,223.9784,223.9784,222.775,222.9805,199666.0
2024-06-18 14:10:00,227.87,227.98,227.16,227.41,160245.0,222.9316,223.0392,222.237,222.4815,160245.0
2024-06-18 14:20:00,227.37,228.12,227.17,227.91,836117.0,222.4424,223.1761,222.2467,222.9707,836117.0
2024-06-18 14:30:00,227.86,228.02,226.58,226.79,202045.0,222.9218,223.0783,221.6695,221.875,202045.0
2024-06-18 14:40:00,226.79,227.45,226.0,227.45,307306.0,221.875,222.5207,221.1021,222.5207,307306.0
2024-06-18 14:50:00,227.39,228.51,227.36,228.51,205783.0,222.462,223.5577,222.4326,223.5577,205783.0
2024-06-18 15:00:00,228.51,228.75,228.1,228.5,353589.0,223.5577,223.7925,223.1566,223.5479,353589.0
2024-06-18 15:10:00,228.5,228.86,228.18,228.3,159176.0,223.5479,223.9001,223.2348,223.3522,159176.0
2024-06-18 15:20:00,228.3,228.38,227.74,227.92,126457.0,223.3522,223.4305,222.8044,222.9805,126457.0
2024-06-18 15:30:00,227.92,228.26,227.64,228.06,220261.0,222.9805,223.3131,222.7066,223.1174,220261.0
2024-06-18 15:40:00,228.03,228.17,227.07,227.07,291994.0,223.0881,223.2251,222.1489,222.1489,291994.0
2024-06-18 15:50:00,227.11,227.36,226.0,226.96,1061282.0,222.188,222.4326,221.1021,222.0413,1061282.0
2024-06-20 09:30:00,224.2,225.9,221.0,222.85,1257333.0,219.3411,221.0043,216.2105,218.0204,1257333.0
2024-06-20 09:40:00,222.79,223.71,222.3,223.39,403476.0,217.9617,218.8617,217.4823,218.5487,403476.0
2024-06-20 09:50:00,223.48,223.48,222.16,223.15,216823.0,218.6367,218.6367,217.3453,218.3139,216823.0
2024-06-20 10:00:00,223.07,223.33,221.36,221.4,311550.0,218.2356,218.49,216.5627,216.6018,311550.0
2024-06-20 10:10:00,221.48,221.77,217.0,217.1,787506.0,216.6801,216.9638,212.2971,212.395,787506.0
2024-06-20 10:20:00,217.1,218.88,216.92,218.13,442117.0,212.395,214.1364,212.2189,213.4027,442117.0
2024-06-20 10:30:00,218.12,218.61,217.28,218.18,318279.0,213.3929,213.8722,212.5711,213.4516,318279.0
2024-06-20 10:40:00,218.21,218.3,216.92,217.24,227217.0,213.4809,213.569,212.2189,212.5319,227217.0
2024-06-20 10:50:00,217.24,218.24,217.05,218.17,240294.0,212.5319,213.5103,212.3461,213.4418,240294.0
2024-06-20 11:00:00,218.15,218.27,217.55,218.11,178421.0,213.4222,213.5396,212.8352,213.3831,178421.0
2024-06-20 11:10:00,218.09,218.1,216.82,216.91,217367.0,213.3635,213.3733,212.121,212.2091,217367.0
2024-06-20 11:20:00,216.96,217.58,216.89,216.98,193890.0,212.258,212.8646,212.1895,212.2776,193890.0
2024-06-20 11:30:00,217.07,217.91,216.53,217.75,247055.0,212.3656,213.1874,211.8373,213.0309,247055.0
2024-06-20 11:40:00,217.75,218.28,216.95,216.95,261185.0,213.0309,213.5494,212.2482,212.2482,261185.0
2024-06-20 11:50:00,216.95,217.6,216.1,217.3,234177.0,212.2482,212.8841,211.4166,212.5906,234177.0
2024-06-20 12:00:00,217.27,217.93,217.21,217.61,163156.0,212.5613,213.207,212.5026,212.8939,163156.0
2024-06-20 12:10:00,217.61,217.84,217.0,217.09,139235.0,212.8939,213.1189,212.2971,212.3852,139235.0
2024-06-20 12:20:00,217.16,217.23,214.6,215.45,417105.0,212.4537,212.5222,209.9492,210.7807,417105.0
2024-06-20 12:30:00,215.45,215.91,214.73,215.77,588663.0,210.7807,211.2308,210.0763,211.0938,588663.0
2024-06-20 12:40:00,215.85,216.28,215.26,216.01,205848.0,211.1721,211.5927,210.5949,211.3286,205848.0
2024-06-20 12:50:00,215.99,216.95,215.97,216.59,136500.0,211.309,212.2482,211.2895,211.896,136500.0
2024-06-20 13:00:00,216.62,216.69,214.08,214.3,220099.0,211.9254,211.9939,209.4404,209.6557,220099.0
2024-06-20 13:10:00,214.21,215.2,214.15,214.71,126478.0,209.5676,210.5362,209.5089,210.0568,126478.0
2024-06-20 13:20:00,214.66,214.77,213.65,213.85,136045.0,210.0079,210.1155,209.0197,209.2154,136045.0
2024-06-20 13:30:00,213.85,214.38,212.84,212.92,203820.0,209.2154,209.7339,208.2273,208.3056,203820.0
2024-06-20 13:40:00,213.03,214.09,212.94,214.02,165459.0,208.4132,209.4502,208.3251,209.3817,165459.0
2024-06-20 13:50:00,214.02,214.32,213.65,213.98,187541.0,209.3817,209.6752,209.0197,209.3426,187541.0
2024-06-20 14:00:00,214.0,215.06,213.9,214.72,168423.0,209.3622,210.3992,209.2643,210.0666,168423.0
2024-06-20 14:10:00,214.76,214.84,214.23,214.38,145789.0,210.1057,210.184,209.5872,209.7339,145789.0
2024-06-20 14:20:00,214.41,215.02,214.31,214.69,129408.0,209.7633,210.3601,209.6654,210.0372,129408.0
2024-06-20 14:30:00,214.71,215.42,214.51,214.59,139509.0,210.0568,210.7514,209.8611,209.9394,139509.0
2024-06-20 14:40:00,214.6,214.97,214.38,214.6,165098.0,209.9492,210.3111,209.7339,209.9492,165098.0
2024-06-20 14:50:00,214.56,215.01,214.41,214.5,175045.0,209.91,210.3503,209.7633,209.8513,175045.0
2024-06-20 15:00:00,214.4,214.81,214.03,214.26,158513.0,209.7535,210.1546,209.3915,209.6165,158513.0
2024-06-20 15:10:00,214.26,214.54,214.03,214.29,143523.0,209.6165,209.8905,209.3915,209.6459,143523.0
2024-06-20 15:20:00,214.29,214.34,213.55,214.26,183152.0,209.6459,209.6948,208.9219,209.6165,183152.0
2024-06-20 15:30:00,214.22,214.9,214.18,214.73,209633.0,209.5774,210.2427,209.5383,210.0763,209633.0
2024-06-20 15:40:00,214.7,216.42,214.66,216.3,349349.0,210.047,211.7297,210.0079,211.6123,349349.0
2024-06-20 15:50:00,216.23,216.47,215.08,215.39,1045109.0,211.5438,211.7786,210.4188,210.722,1045109.0
2024-06-21 09:30:00,211.77,212.66,209.61,211.6,2152009.0,207.1805,208.0512,205.0673,207.0142,2152009.0
2024-06-21 09:40:00,211.57,211.96,210.31,210.53,299965.0,206.9848,207.3664,205.7521,205.9674,299965.0
2024-06-21 09:50:00,210.53,211.06,209.41,209.87,569259.0,205.9674,206.4859,204.8716,205.3217,569259.0
2024-06-21 10:00:00,209.89,211.6,209.89,211.05,354310.0,205.3412,207.0142,205.3412,206.4761,354310.0
2024-06-21 10:10:00,211.03,212.32,210.71,211.92,280689.0,206.4565,207.7186,206.1435,207.3272,280689.0
2024-06-21 10:20:00,212.0,212.38,211.58,212.01,187379.0,207.4055,207.7773,206.9946,207.4153,187379.0
2024-06-21 10:30:00,211.92,212.03,211.22,211.58,159178.0,207.3272,207.4349,206.6424,206.9946,159178.0
2024-06-21 10:40:00,211.57,212.52,211.45,212.15,260850.0,206.9848,207.9142,206.8674,207.5523,260850.0
2024-06-21 10:50:00,212.2,212.27,211.43,212.25,186365.0,207.6012,207.6697,206.8479,207.6501,186365.0
2024-06-21 11:00:00,212.19,213.4,212.12,212.74,218707.0,207.5914,208.7752,207.5229,208.1295,218707.0
2024-06-21 11:10:00,212.74,213.75,212.62,213.72,123792.0,208.1295,209.1176,208.0121,209.0882,123792.0
2024-06-21 11:20:00,213.81,213.81,212.81,213.23,132400.0,209.1763,209.1763,208.1979,208.6088,132400.0
2024-06-21 11:30:00,213.23,213.44,212.69,213.35,109450.0,208.6088,208.8143,208.0805,208.7262,109450.0
2024-06-21 11:40:00,213.35,214.38,213.13,214.38,96885.0,208.7262,209.7339,208.511,209.7339,96885.0
2024-06-21 11:50:00,214.38,215.47,214.35,215.4,118038.0,209.7339,210.8003,209.7046,210.7318,118038.0
2024-06-21 12:00:00,215.42,215.42,214.5,214.77,170535.0,210.7514,210.7514,209.8513,210.1155,170535.0
2024-06-21 12:10:00,214.72,215.0,214.36,214.59,118805.0,210.0666,210.3405,209.7144,209.9394,118805.0
2024-06-21 12:20:00,214.59,214.6,213.54,213.99,154683.0,209.9394,209.9492,208.9121,209.3524,154683.0
2024-06-21 12:30:00,213.89,214.37,213.71,213.79,76825.0,209.2545,209.7241,209.0784,209.1567,76825.0
2024-06-21 12:40:00,213.84,213.98,213.3,213.37,119057.0,209.2056,209.3426,208.6773,208.7458,119057.0
2024-06-21 12:50:00,213.34,213.85,213.23,213.56,47315.0,208.7165,209.2154,208.6088,208.9317,47315.0
2024-06-21 13:00:00,213.6,213.95,213.56,213.8,60882.0,208.9708,209.3132,208.9317,209.1665,60882.0
2024-06-21 13:10:00,213.75,214.06,213.64,213.64,54036.0,209.1176,209.4209,209.01,209.01,54036.0
2024-06-21 13:20:00,213.69,213.79,213.27,213.36,67215.0,209.0589,209.1567,208.648,208.736,67215.0
2024-06-21 13:30:00,213.36,213.5,212.89,212.95,96970.0,208.736,208.873,208.2762,208.3349,96970.0
2024-06-21 13:40:00,212.95,213.12,212.4,212.45,80762.0,208.3349,208.5012,207.7968,207.8458,80762.0
2024-06-21 13:50:00,212.45,212.82,212.21,212.39,127622.0,207.8458,208.2077,207.611,207.7871,127622.0
2024-06-21 14:00:00,212.44,212.77,212.18,212.71,109391.0,207.836,208.1588,207.5816,208.1001,109391.0
2024-06-21 14:10:00,212.71,212.97,212.3,212.65,293569.0,208.1001,208.3545,207.699,208.0414,293569.0
2024-06-21 14:20:00,212.63,212.65,212.13,212.49,229229.0,208.0218,208.0414,207.5327,207.8849,229229.0
2024-06-21 14:30:00,212.44,212.5,211.81,211.98,133715.0,207.836,207.8947,207.2196,207.3859,133715.0
2024-06-21 14:40:00,211.98,212.07,211.46,211.5,117628.0,207.3859,207.474,206.8772,206.9163,117628.0
2024-06-21 14:50:00,211.5,211.63,211.3,211.4,98130.0,206.9163,207.0435,206.7207,206.8185,98130.0
2024-06-21 15:00:00,211.39,211.9,211.37,211.79,123211.0,206.8087,207.3077,206.7892,207.2001,123211.0
2024-06-21 15:10:00,211.8,212.41,211.76,212.03,162647.0,207.2098,207.8066,207.1707,207.4349,162647.0
2024-06-21 15:20:00,211.99,212.29,211.63,211.86,144641.0,207.3957,207.6892,207.0435,207.2685,144641.0
2024-06-21 15:30:00,211.9,212.82,211.9,212.53,396012.0,207.3077,208.2077,207.3077,207.924,396012.0
2024-06-21 15:40:00,212.48,212.73,212.06,212.47,208357.0,207.8751,208.1197,207.4642,207.8653,208357.0
2024-06-21 15:50:00,212.46,213.1,211.73,212.48,1337428.0,207.8555,208.4817,207.1414,207.8751,1337428.0
2024-06-24 09:30:00,206.91,207.03,203.5,205.72,1086223.0,202.4258,202.5432,199.0897,201.2616,1086223.0
2024-06-24 09:40:00,205.74,205.85,203.82,204.03,466319.0,201.2812,201.3888,199.4028,199.6082,466319.0
2024-06-24 09:50:00,204.11,206.25,203.91,205.9,378917.0,199.6865,201.7801,199.4908,201.4377,378917.0
2024-06-24 10:00:00,205.95,206.62,205.25,205.7,276920.0,201.4866,202.1421,200.8018,201.242,276920.0
2024-06-24 10:10:00,205.65,206.21,205.13,205.83,263686.0,201.1931,201.741,200.6844,201.3692,263686.0
2024-06-24 10:20:00,205.86,206.05,204.21,204.47,265306.0,201.3986,201.5845,199.7843,200.0387,265306.0
2024-06-24 10:30:00,204.43,206.74,204.31,206.2,244463.0,199.9996,202.2595,199.8822,201.7312,244463.0
2024-06-24 10:40:00,206.3,206.43,204.57,204.7,321512.0,201.829,201.9562,200.1365,200.2637,321512.0
2024-06-24 10:50:00,204.66,205.86,204.31,205.8,169748.0,200.2246,201.3986,199.8822,201.3399,169748.0
2024-06-24 11:00:00,205.81,205.97,205.14,205.24,196354.0,201.3497,201.5062,200.6942,200.792,196354.0
2024-06-24 11:10:00,205.25,205.94,205.22,205.91,115981.0,200.8018,201.4768,200.7724,201.4475,115981.0
2024-06-24 11:20:00,205.93,205.94,204.99,205.69,171506.0,201.4671,201.4768,200.5474,201.2323,171506.0
2024-06-24 11:30:00,205.67,205.73,204.92,205.29,112624.0,201.2127,201.2714,200.4789,200.8409,112624.0
2024-06-24 11:40:00,205.3,205.35,204.61,204.84,99922.0,200.8507,200.8996,200.1757,200.4007,99922.0
2024-06-24 11:50:00,204.86,205.03,204.53,205.0,79686.0,200.4202,200.5866,200.0974,200.5572,79686.0
2024-06-24 12:00:00,204.99,205.12,204.42,204.77,159431.0,200.5474,200.6746,199.9898,200.3322,159431.0
2024-06-24 12:10:00,204.73,204.78,204.36,204.76,111671.0,200.2931,200.342,199.9311,200.3224,111671.0
2024-06-24 12:20:00,204.73,204.75,204.41,204.6,92640.0,200.2931,200.3126,199.98,200.1659,92640.0
2024-06-24 12:30:00,204.57,205.3,204.57,205.1,81839.0,200.1365,200.8507,200.1365,200.655,81839.0
2024-06-24 12:40:00,205.15,205.23,204.86,205.01,75172.0,200.704,200.7822,200.4202,200.567,75172.0
2024-06-24 12:50:00,204.97,204.99,204.42,204.86,63164.0,200.5279,200.5474,199.9898,200.4202,63164.0
2024-06-24 13:00:00,204.79,205.1,204.31,204.44,89146.0,200.3518,200.655,199.8822,200.0093,89146.0
2024-06-24 13:10:00,204.44,204.7,204.23,204.47,68348.0,200.0093,200.2637,199.8039,200.0387,68348.0
2024-06-24 13:20:00,204.46,204.69,204.24,204.49,80841.0,200.0289,200.2539,199.8137,200.0583,80841.0
2024-06-24 13:30:00,204.49,204.72,204.11,204.69,67001.0,200.0583,200.2833,199.6865,200.2539,67001.0
2024-06-24 13:40:00,204.69,204.72,204.23,204.34,76365.0,200.2539,200.2833,199.8039,199.9115,76365.0
2024-06-24 13:50:00,204.34,204.4,203.92,204.08,74502.0,199.9115,199.9702,199.5006,199.6571,74502.0
2024-06-24 14:00:00,204.06,204.06,203.31,203.7,220537.0,199.6376,199.6376,198.9038,199.2854,220537.0
2024-06-24 14:10:00,203.7,203.9,203.47,203.66,93779.0,199.2854,199.481,199.0604,199.2462,93779.0
2024-06-24 14:20:00,203.58,203.73,203.14,203.15,95665.0,199.168,199.3147,198.7375,198.7473,95665.0
2024-06-24 14:30:00,203.17,203.42,202.73,203.3,131729.0,198.7669,199.0114,198.3364,198.8941,131729.0
2024-06-24 14:40:00,203.3,203.97,203.14,203.97,118824.0,198.8941,199.5495,198.7375,199.5495,118824.0
2024-06-24 14:50:00,203.97,204.21,203.83,204.13,119266.0,199.5495,199.7843,199.4126,199.7061,119266.0
2024-06-24 15:00:00,204.09,204.47,204.04,204.32,139954.0,199.6669,200.0387,199.618,199.8919,139954.0
2024-06-24 15:10:00,204.31,204.43,204.02,204.06,77415.0,199.8822,199.9996,199.5984,199.6376,77415.0
2024-06-24 15:20:00,204.06,204.26,203.93,204.07,126789.0,199.6376,199.8332,199.5104,199.6474,126789.0
2024-06-24 15:30:00,204.05,204.08,203.33,203.33,184233.0,199.6278,199.6571,198.9234,198.9234,184233.0
2024-06-24 15:40:00,203.38,203.45,201.82,201.85,323215.0,198.9723,199.0408,197.4461,197.4755,323215.0
2024-06-24 15:50:00,201.85,201.89,200.24,200.83,1503993.0,197.4755,197.5146,195.9004,196.4776,1503993.0
2024-06-25 09:30:00,203.14,203.15,199.4,200.46,619870.0,198.7375,198.7473,195.0786,196.1156,619870.0
2024-06-25 09:40:00,200.42,202.08,200.0,201.95,240568.0,196.0765,197.7005,195.6656,197.5733,240568.0
2024-06-25 09:50:00,202.02,202.44,201.55,201.96,181262.0,197.6418,198.0527,197.182,197.5831,181262.0
2024-06-25 10:00:00,201.87,202.6,201.75,202.34,251024.0,197.495,198.2092,197.3776,197.9549,251024.0
2024-06-25 10:10:00,202.37,202.51,200.86,201.08,207244.0,197.9842,198.1212,196.5069,196.7222,207244.0
2024-06-25 10:20:00,201.1,201.23,200.56,200.95,228718.0,196.7417,196.8689,196.2134,196.595,228718.0
2024-06-25 10:30:00,201.02,201.02,200.27,200.55,161092.0,196.6635,196.6635,195.9297,196.2036,161092.0
2024-06-25 10:40:00,200.49,200.6,199.75,199.91,155738.0,196.1449,196.2526,195.421,195.5775,155738.0
2024-06-25 10:50:00,199.93,199.93,199.17,199.65,226319.0,195.5971,195.5971,194.8536,195.3232,226319.0
2024-06-25 11:00:00,199.67,200.64,199.65,200.57,140913.0,195.3427,196.2917,195.3232,196.2232,140913.0
2024-06-25 11:10:00,200.58,201.79,200.49,201.78,139115.0,196.233,197.4168,196.1449,197.407,139115.0
2024-06-25 11:20:00,201.79,202.54,201.6,202.18,193987.0,197.4168,198.1505,197.2309,197.7983,193987.0
2024-06-25 11:30:00,202.24,202.6,201.87,202.29,152065.0,197.857,198.2092,197.495,197.9059,152065.0
2024-06-25 11:40:00,202.29,202.34,201.05,201.19,210135.0,197.9059,197.9549,196.6928,196.8298,210135.0
2024-06-25 11:50:00,201.18,201.71,200.89,201.59,130152.0,196.82,197.3385,196.5363,197.2211,130152.0
2024-06-25 12:00:00,201.56,201.81,201.22,201.54,105674.0,197.1918,197.4363,196.8591,197.1722,105674.0
2024-06-25 12:10:00,201.54,201.59,200.7,200.94,99297.0,197.1722,197.2211,196.3504,196.5852,99297.0
2024-06-25 12:20:00,200.94,201.08,200.59,200.74,85406.0,196.5852,196.7222,196.2428,196.3895,85406.0
2024-06-25 12:30:00,200.69,200.76,200.34,200.76,82482.0,196.3406,196.4091,195.9982,196.4091,82482.0
2024-06-25 12:40:00,200.68,200.72,199.93,200.36,91824.0,196.3308,196.37,195.5971,196.0178,91824.0
2024-06-25 12:50:00,200.3,200.37,199.82,200.3,100109.0,195.9591,196.0276,195.4895,195.9591,100109.0
2024-06-25 13:00:00,200.28,200.37,199.68,200.1,72375.0,195.9395,196.0276,195.3525,195.7634,72375.0
2024-06-25 13:10:00,200.1,201.03,200.09,200.87,66702.0,195.7634,196.6732,195.7536,196.5167,66702.0
2024-06-25 13:20:00,200.89,201.27,200.8,201.02,67412.0,196.5363,196.908,196.4482,196.6635,67412.0
2024-06-25 13:30:00,200.95,200.99,200.6,200.73,68997.0,196.595,196.6341,196.2526,196.3797,68997.0
2024-06-25 13:40:00,200.69,201.19,200.6,201.18,200090.0,196.3406,196.8298,196.2526,196.82,200090.0
2024-06-25 13:50:00,201.19,201.46,200.9,200.95,57142.0,196.8298,197.0939,196.5461,196.595,57142.0
2024-06-25 14:00:00,200.91,201.31,200.81,201.28,56242.0,196.5558,196.9472,196.458,196.9178,56242.0
2024-06-25 14:10:00,201.28,201.45,200.95,201.17,53920.0,196.9178,197.0841,196.595,196.8102,53920.0
2024-06-25 14:20:00,201.17,201.69,200.98,201.69,63275.0,196.8102,197.3189,196.6243,197.3189,63275.0
2024-06-25 14:30:00,201.65,201.75,201.18,201.4,65728.0,197.2798,197.3776,196.82,197.0352,65728.0
2024-06-25 14:40:00,201.4,201.49,200.84,201.02,71408.0,197.0352,197.1233,196.4874,196.6635,71408.0
2024-06-25 14:50:00,201.05,201.38,200.98,201.24,73440.0,196.6928,197.0157,196.6243,196.8787,73440.0
2024-06-25 15:00:00,201.2,201.2,200.85,200.93,84127.0,196.8396,196.8396,196.4971,196.5754,84127.0
2024-06-25 15:10:00,200.9,200.99,200.67,200.9,108215.0,196.5461,196.6341,196.321,196.5461,108215.0
2024-06-25 15:20:00,200.9,201.47,200.87,201.46,112748.0,196.5461,197.1037,196.5167,197.0939,112748.0
2024-06-25 15:30:00,201.41,201.42,201.14,201.39,136270.0,197.045,197.0548,196.7809,197.0254,136270.0
2024-06-25 15:40:00,201.36,201.7,201.24,201.64,140702.0,196.9961,197.3287,196.8787,197.27,140702.0
2024-06-25 15:50:00,201.63,202.24,201.51,202.17,505545.0,197.2602,197.857,197.1428,197.7885,505545.0
2024-06-26 09:30:00,200.44,200.76,199.6,199.77,426379.0,196.096,196.4091,195.2742,195.4406,426379.0
2024-06-26 09:40:00,199.74,201.15,199.29,200.72,221070.0,195.4112,196.7906,194.971,196.37,221070.0
2024-06-26 09:50:00,200.74,200.84,199.75,200.06,182054.0,196.3895,196.4874,195.421,195.7243,182054.0
2024-06-26 10:00:00,200.13,200.14,199.33,199.46,112752.0,195.7928,195.8025,195.0101,195.1373,112752.0
2024-06-26 10:10:00,199.46,199.85,198.63,199.1,162150.0,195.1373,195.5188,194.3253,194.7851,162150.0
2024-06-26 10:20:00,199.14,199.37,197.95,198.18,214095.0,194.8242,195.0492,193.66,193.885,214095.0
2024-06-26 10:30:00,198.25,198.54,197.59,197.59,154974.0,193.9535,194.2372,193.3078,193.3078,154974.0
2024-06-26 10:40:00,197.65,198.23,197.4,197.49,172453.0,193.3665,193.9339,193.1219,193.21,172453.0
2024-06-26 10:50:00,197.5,198.02,197.4,197.44,146763.0,193.2197,193.7285,193.1219,193.161,146763.0
2024-06-26 11:00:00,197.47,197.71,196.65,196.75,175558.0,193.1904,193.4252,192.3882,192.486,175558.0
2024-06-26 11:10:00,196.74,197.12,196.21,197.09,187755.0,192.4762,192.848,191.9577,192.8186,187755.0
2024-06-26 11:20:00,197.09,197.31,196.53,196.77,139307.0,192.8186,193.0339,192.2708,192.5056,139307.0
2024-06-26 11:30:00,196.77,196.97,196.43,196.97,76989.0,192.5056,192.7012,192.1729,192.7012,76989.0
2024-06-26 11:40:00,196.93,197.16,196.6,197.15,92501.0,192.6621,192.8871,192.3393,192.8773,92501.0
2024-06-26 11:50:00,197.2,197.72,197.03,197.54,82485.0,192.9263,193.435,192.7599,193.2589,82485.0
2024-06-26 12:00:00,197.46,197.57,196.96,197.29,101376.0,193.1806,193.2882,192.6915,193.0143,101376.0
2024-06-26 12:10:00,197.31,197.49,196.92,197.0,103154.0,193.0339,193.21,192.6523,192.7306,103154.0
2024-06-26 12:20:00,197.02,197.3,196.8,197.02,84053.0,192.7502,193.0241,192.5349,192.7502,84053.0
2024-06-26 12:30:00,197.02,197.28,196.56,196.63,55687.0,192.7502,193.0045,192.3001,192.3686,55687.0
2024-06-26 12:40:00,196.62,196.78,195.91,196.04,115732.0,192.3588,192.5154,191.6642,191.7914,115732.0
2024-06-26 12:50:00,196.05,196.62,196.01,196.48,78784.0,191.8012,192.3588,191.762,192.2219,78784.0
2024-06-26 13:00:00,196.47,196.53,196.24,196.32,45613.0,192.2121,192.2708,191.9871,192.0653,45613.0
2024-06-26 13:10:00,196.33,196.63,196.25,196.27,60421.0,192.0751,192.3686,191.9968,192.0164,60421.0
2024-06-26 13:20:00,196.29,196.5,196.11,196.46,68319.0,192.036,192.2414,191.8599,192.2023,68319.0
2024-06-26 13:30:00,196.43,196.71,196.4,196.59,56296.0,192.1729,192.4469,192.1436,192.3295,56296.0
2024-06-26 13:40:00,196.6,196.9,196.45,196.8,59169.0,192.3393,192.6328,192.1925,192.5349,59169.0
2024-06-26 13:50:00,196.83,197.11,196.81,197.02,48067.0,192.5643,192.8382,192.5447,192.7502,48067.0
2024-06-26 14:00:00,197.0,197.08,196.61,196.96,80173.0,192.7306,192.8089,192.349,192.6915,80173.0
2024-06-26 14:10:00,196.97,197.15,196.78,197.07,53650.0,192.7012,192.8773,192.5154,192.7991,53650.0
2024-06-26 14:20:00,197.1,197.13,196.45,196.49,89394.0,192.8284,192.8578,192.1925,192.2316,89394.0
2024-06-26 14:30:00,196.45,196.6,196.17,196.2,125664.0,192.1925,192.3393,191.9186,191.9479,125664.0
2024-06-26 14:40:00,196.19,196.46,196.06,196.45,81894.0,191.9381,192.2023,191.811,192.1925,81894.0
2024-06-26 14:50:00,196.44,196.56,195.86,195.97,124544.0,192.1827,192.3001,191.6153,191.7229,124544.0
2024-06-26 15:00:00,195.9,196.05,195.84,196.0,63919.0,191.6544,191.8012,191.5957,191.7523,63919.0
2024-06-26 15:10:00,196.0,196.35,195.7,196.2,101445.0,191.7523,192.0947,191.4588,191.9479,101445.0
2024-06-26 15:20:00,196.23,196.56,196.1,196.55,121076.0,191.9773,192.3001,191.8501,192.2903,121076.0
2024-06-26 15:30:00,196.55,196.83,196.32,196.77,133445.0,192.2903,192.5643,192.0653,192.5056,133445.0
2024-06-26 15:40:00,196.8,197.14,196.72,196.81,214231.0,192.5349,192.8676,192.4567,192.5447,214231.0
2024-06-26 15:50:00,196.81,197.58,196.8,197.33,728366.0,192.5447,193.298,192.5349,193.0534,728366.0
2024-06-27 09:30:00,196.84,198.57,196.61,197.86,397091.0,192.5741,194.2666,192.349,193.5719,397091.0
2024-06-27 09:40:00,197.8,198.24,197.15,197.16,160749.0,193.5132,193.9437,192.8773,192.8871,160749.0
2024-06-27 09:50:00,197.15,197.4,196.5,196.68,157627.0,192.8773,193.1219,192.2414,192.4175,157627.0
2024-06-27 10:00:00,196.65,197.62,196.62,197.1,187956.0,192.3882,193.3371,192.3588,192.8284,187956.0
2024-06-27 10:10:00,197.07,198.09,197.01,197.68,196618.0,192.7991,193.797,192.7404,193.3958,196618.0
2024-06-27 10:20:00,197.64,198.12,197.31,197.52,191414.0,193.3567,193.8263,193.0339,193.2393,191414.0
2024-06-27 10:30:00,197.5,197.54,197.0,197.34,111636.0,193.2197,193.2589,192.7306,193.0632,111636.0
2024-06-27 10:40:00,197.34,197.45,196.36,196.59,127551.0,193.0632,193.1708,192.1045,192.3295,127551.0
2024-06-27 10:50:00,196.56,196.64,195.91,196.06,225921.0,192.3001,192.3784,191.6642,191.811,225921.0
2024-06-27 11:00:00,196.04,196.1,195.66,195.76,192212.0,191.7914,191.8501,191.4196,191.5175,192212.0
2024-06-27 11:10:00,195.75,195.94,195.16,195.21,221832.0,191.5077,191.6936,190.9305,190.9794,221832.0
2024-06-27 11:20:00,195.21,195.24,194.65,194.65,265321.0,190.9794,191.0087,190.4315,190.4315,265321.0
2024-06-27 11:30:00,194.65,194.83,194.15,194.81,212728.0,190.4315,190.6076,189.9424,190.588,212728.0
2024-06-27 11:40:00,194.8,195.28,194.67,194.85,84973.0,190.5783,191.0479,190.4511,190.6272,84973.0
2024-06-27 11:50:00,194.81,194.92,194.39,194.67,104817.0,190.588,190.6957,190.1771,190.4511,104817.0
2024-06-27 12:00:00,194.62,194.73,194.32,194.5,109112.0,190.4022,190.5098,190.1087,190.2848,109112.0
2024-06-27 12:10:00,194.51,194.61,194.34,194.34,63680.0,190.2945,190.3924,190.1282,190.1282,63680.0
2024-06-27 12:20:00,194.38,194.5,194.14,194.43,81415.0,190.1674,190.2848,189.9326,190.2163,81415.0
2024-06-27 12:30:00,194.45,194.6,194.28,194.56,117197.0,190.2358,190.3826,190.0695,190.3435,117197.0
2024-06-27 12:40:00,194.56,194.59,194.03,194.34,226613.0,190.3435,190.3728,189.825,190.1282,226613.0
2024-06-27 12:50:00,194.32,194.39,193.84,193.87,107174.0,190.1087,190.1771,189.6391,189.6684,107174.0
2024-06-27 13:00:00,193.89,194.35,193.86,194.2,113333.0,189.688,190.138,189.6586,189.9913,113333.0
2024-06-27 13:10:00,194.25,194.51,194.09,194.22,79101.0,190.0402,190.2945,189.8837,190.0108,79101.0
2024-06-27 13:20:00,194.24,194.58,194.23,194.54,91205.0,190.0304,190.363,190.0206,190.3239,91205.0
2024-06-27 13:30:00,194.5,195.11,194.43,195.09,90287.0,190.2848,190.8815,190.2163,190.862,90287.0
2024-06-27 13:40:00,195.12,195.83,195.05,195.45,226679.0,190.8913,191.5859,190.8228,191.2142,226679.0
2024-06-27 13:50:00,195.41,195.86,195.33,195.46,99145.0,191.175,191.6153,191.0968,191.224,99145.0
2024-06-27 14:00:00,195.45,195.48,194.73,195.2,136954.0,191.2142,191.2435,190.5098,190.9696,136954.0
2024-06-27 14:10:00,195.22,195.51,194.99,195.48,100691.0,190.9892,191.2729,190.7641,191.2435,100691.0
2024-06-27 14:20:00,195.46,195.88,195.31,195.34,186410.0,191.224,191.6349,191.0772,191.1066,186410.0
2024-06-27 14:30:00,195.31,195.42,195.17,195.3,164740.0,191.0772,191.1848,190.9402,191.0674,164740.0
2024-06-27 14:40:00,195.31,195.84,195.21,195.66,160225.0,191.0772,191.5957,190.9794,191.4196,160225.0
2024-06-27 14:50:00,195.66,196.19,195.61,195.86,178276.0,191.4196,191.9381,191.3707,191.6153,178276.0
2024-06-27 15:00:00,195.87,195.95,195.65,195.84,84503.0,191.6251,191.7033,191.4098,191.5957,84503.0
2024-06-27 15:10:00,195.82,196.18,195.73,195.81,139912.0,191.5762,191.9284,191.4881,191.5664,139912.0
2024-06-27 15:20:00,195.81,195.95,195.45,195.71,121589.0,191.5664,191.7033,191.2142,191.4685,121589.0
2024-06-27 15:30:00,195.7,195.71,195.04,195.07,152453.0,191.4588,191.4685,190.8131,190.8424,152453.0
2024-06-27 15:40:00,195.06,195.46,194.83,195.22,282231.0,190.8326,191.224,190.6076,190.9892,282231.0
2024-06-27 15:50:00,195.2,195.25,194.39,195.18,974525.0,190.9696,191.0185,190.1771,190.95,974525.0
2024-06-28 09:30:00,196.0,199.82,195.61,199.64,570478.0,191.7523,195.4895,191.3707,195.3134,570478.0
2024-06-28 09:40:00,199.48,200.55,198.83,200.52,325735.0,195.1568,196.2036,194.5209,196.1743,325735.0
2024-06-28 09:50:00,200.55,202.26,200.5,202.26,486909.0,196.2036,197.8766,196.1547,197.8766,486909.0
2024-06-28 10:00:00,202.29,203.94,202.22,202.85,529815.0,197.9059,199.5202,197.8375,198.4538,529815.0
2024-06-28 10:10:00,202.96,203.9,202.83,203.06,273365.0,198.5614,199.481,198.4342,198.6593,273365.0
2024-06-28 10:20:00,203.06,203.81,201.23,201.28,470503.0,198.6593,199.393,196.8689,196.9178,470503.0
2024-06-28 10:30:00,201.2,201.91,200.33,200.33,284955.0,196.8396,197.5342,195.9884,195.9884,284955.0
2024-06-28 10:40:00,200.38,200.72,200.05,200.12,214945.0,196.0373,196.37,195.7145,195.783,214945.0
2024-06-28 10:50:00,200.12,200.14,198.5,198.55,260783.0,195.783,195.8025,194.1981,194.247,260783.0
2024-06-28 11:00:00,198.51,198.57,197.24,197.52,350439.0,194.2079,194.2666,192.9654,193.2393,350439.0
2024-06-28 11:10:00,197.51,199.18,197.35,199.06,233695.0,193.2295,194.8633,193.073,194.7459,233695.0
2024-06-28 11:20:00,199.09,199.73,198.95,199.36,234045.0,194.7753,195.4014,194.6383,195.0394,234045.0
2024-06-28 11:30:00,199.35,200.14,199.11,200.07,124766.0,195.0297,195.8025,194.7949,195.7341,124766.0
2024-06-28 11:40:00,200.08,200.65,199.84,200.6,127988.0,195.7438,196.3015,195.509,196.2526,127988.0
2024-06-28 11:50:00,200.65,200.75,200.42,200.56,95053.0,196.3015,196.3993,196.0765,196.2134,95053.0
2024-06-28 12:00:00,200.63,200.96,200.03,200.24,71880.0,196.2819,196.6048,195.6949,195.9004,71880.0
2024-06-28 12:10:00,200.23,200.24,199.41,199.59,76803.0,195.8906,195.9004,195.0884,195.2645,76803.0
2024-06-28 12:20:00,199.65,200.15,199.45,200.08,143715.0,195.3232,195.8123,195.1275,195.7438,143715.0
2024-06-28 12:30:00,200.01,200.15,199.1,199.23,180293.0,195.6754,195.8123,194.7851,194.9123,180293.0
2024-06-28 12:40:00,199.24,199.47,198.89,199.32,121094.0,194.922,195.1471,194.5796,195.0003,121094.0
2024-06-28 12:50:00,199.3,199.55,199.17,199.51,42219.0,194.9807,195.2253,194.8536,195.1862,42219.0
2024-06-28 13:00:00,199.48,200.2,199.22,200.2,70068.0,195.1568,195.8612,194.9025,195.8612,70068.0
2024-06-28 13:10:00,200.21,200.23,199.78,200.02,59067.0,195.871,195.8906,195.4503,195.6851,59067.0
2024-06-28 13:20:00,200.06,200.54,200.02,200.08,82004.0,195.7243,196.1939,195.6851,195.7438,82004.0
2024-06-28 13:30:00,200.07,200.44,199.94,200.2,47230.0,195.7341,196.096,195.6069,195.8612,47230.0
2024-06-28 13:40:00,200.2,200.29,199.79,199.87,41240.0,195.8612,195.9493,195.4601,195.5384,41240.0
2024-06-28 13:50:00,199.89,200.17,199.81,199.87,52056.0,195.558,195.8319,195.4797,195.5384,52056.0
2024-06-28 14:00:00,199.85,200.16,199.74,200.03,47955.0,195.5188,195.8221,195.4112,195.6949,47955.0
2024-06-28 14:10:00,200.04,200.47,199.84,199.91,67081.0,195.7047,196.1254,195.509,195.5775,67081.0
2024-06-28 14:20:00,199.89,199.93,199.2,199.42,58122.0,195.558,195.5971,194.8829,195.0981,58122.0
2024-06-28 14:30:00,199.38,199.74,199.32,199.63,41828.0,195.059,195.4112,195.0003,195.3036,41828.0
2024-06-28 14:40:00,199.62,199.76,199.5,199.54,39517.0,195.2938,195.4308,195.1764,195.2155,39517.0
2024-06-28 14:50:00,199.53,199.71,199.43,199.56,59878.0,195.2058,195.3819,195.1079,195.2351,59878.0
2024-06-28 15:00:00,199.56,199.59,199.22,199.48,51002.0,195.2351,195.2645,194.9025,195.1568,51002.0
2024-06-28 15:10:00,199.47,199.57,199.25,199.5,46893.0,195.1471,195.2449,194.9318,195.1764,46893.0
2024-06-28 15:20:00,199.48,199.63,199.04,199.18,67437.0,195.1568,195.3036,194.7264,194.8633,67437.0
2024-06-28 15:30:00,199.18,199.32,198.21,199.28,167784.0,194.8633,195.0003,193.9144,194.9612,167784.0
2024-06-28 15:40:00,199.27,199.74,199.22,199.71,150054.0,194.9514,195.4112,194.9025,195.3819,150054.0
2024-06-28 15:50:00,199.68,199.69,198.8,198.94,735542.0,195.3525,195.3623,194.4916,194.6285,735542.0
2024-07-01 09:30:00,199.47,199.69,197.5,198.05,514431.0,195.1471,195.3623,193.2197,193.7578,514431.0
2024-07-01 09:40:00,198.12,198.32,196.52,196.71,136273.0,193.8263,194.022,192.261,192.4469,136273.0
2024-07-01 09:50:00,196.61,197.68,196.08,197.5,282139.0,192.349,193.3958,191.8305,193.2197,282139.0
2024-07-01 10:00:00,197.69,198.48,197.61,198.11,118926.0,193.4056,194.1785,193.3274,193.8165,118926.0
2024-07-01 10:10:00,198.16,198.16,196.37,197.72,106276.0,193.8654,193.8654,192.1142,193.435,106276.0
2024-07-01 10:20:00,197.75,198.05,197.48,197.72,52767.0,193.4643,193.7578,193.2002,193.435,52767.0
2024-07-01 10:30:00,197.81,198.23,197.28,197.28,96967.0,193.523,193.9339,193.0045,193.0045,96967.0
2024-07-01 10:40:00,197.33,197.84,197.28,197.44,44004.0,193.0534,193.5524,193.0045,193.161,44004.0
2024-07-01 10:50:00,197.52,197.87,197.24,197.56,49000.0,193.2393,193.5817,192.9654,193.2784,49000.0
2024-07-01 11:00:00,197.52,198.0,197.33,197.72,67454.0,193.2393,193.7089,193.0534,193.435,67454.0
2024-07-01 11:10:00,197.62,198.34,197.59,198.33,59832.0,193.3371,194.0415,193.3078,194.0318,59832.0
2024-07-01 11:20:00,198.33,198.43,197.82,198.04,41737.0,194.0318,194.1296,193.5328,193.748,41737.0
2024-07-01 11:30:00,198.04,198.56,197.82,198.49,78861.0,193.748,194.2568,193.5328,194.1883,78861.0
2024-07-01 11:40:00,198.48,199.11,198.47,198.95,52845.0,194.1785,194.7949,194.1687,194.6383,52845.0
2024-07-01 11:50:00,198.95,199.12,198.71,198.93,45110.0,194.6383,194.8046,194.4035,194.6188,45110.0
2024-07-01 12:00:00,198.93,199.75,198.85,199.75,41186.0,194.6188,195.421,194.5405,195.421,41186.0
2024-07-01 12:10:00,199.78,200.15,199.4,200.03,96423.0,195.4503,195.8123,195.0786,195.6949,96423.0
2024-07-01 12:20:00,200.02,200.14,199.87,200.0,60548.0,195.6851,195.8025,195.5384,195.6656,60548.0
2024-07-01 12:30:00,200.0,200.06,199.67,199.77,58898.0,195.6656,195.7243,195.3427,195.4406,58898.0
2024-07-01 12:40:00,199.81,199.83,199.26,199.26,53028.0,195.4797,195.4993,194.9416,194.9416,53028.0
2024-07-01 12:50:00,199.27,199.35,198.69,198.9,92660.0,194.9514,195.0297,194.384,194.5894,92660.0
2024-07-01 13:00:00,198.9,198.94,198.52,198.65,27870.0,194.5894,194.6285,194.2176,194.3448,27870.0
2024-07-01 13:10:00,198.67,199.43,198.63,199.43,71426.0,194.3644,195.1079,194.3253,195.1079,71426.0
2024-07-01 13:20:00,199.4,199.98,199.16,199.81,39671.0,195.0786,195.646,194.8438,195.4797,39671.0
2024-07-01 13:30:00,199.83,200.04,199.57,199.9,31037.0,195.4993,195.7047,195.2449,195.5677,31037.0
2024-07-01 13:40:00,199.93,200.09,199.79,199.79,35692.0,195.5971,195.7536,195.4601,195.4601,35692.0
2024-07-01 13:50:00,199.77,199.94,199.71,199.93,32123.0,195.4406,195.6069,195.3819,195.5971,32123.0
2024-07-01 14:00:00,199.92,200.3,199.72,200.24,39064.0,195.5873,195.9591,195.3916,195.9004,39064.0
2024-07-01 14:10:00,200.24,200.67,200.13,200.43,98107.0,195.9004,196.321,195.7928,196.0862,98107.0
2024-07-01 14:20:00,200.42,200.44,200.16,200.27,47761.0,196.0765,196.096,195.8221,195.9297,47761.0
2024-07-01 14:30:00,200.27,200.27,199.9,200.0,76962.0,195.9297,195.9297,195.5677,195.6656,76962.0
2024-07-01 14:40:00,199.99,200.3,199.97,200.04,46017.0,195.6558,195.9591,195.6362,195.7047,46017.0
2024-07-01 14:50:00,200.06,200.44,199.9,200.19,59386.0,195.7243,196.096,195.5677,195.8515,59386.0
2024-07-01 15:00:00,200.19,200.36,199.96,200.26,84867.0,195.8515,196.0178,195.6264,195.9199,84867.0
2024-07-01 15:10:00,200.26,200.59,200.14,200.59,70063.0,195.9199,196.2428,195.8025,196.2428,70063.0
2024-07-01 15:20:00,200.55,200.58,199.62,199.73,66071.0,196.2036,196.233,195.2938,195.4014,66071.0
2024-07-01 15:30:00,199.69,199.9,199.46,199.77,55817.0,195.3623,195.5677,195.1373,195.4406,55817.0
2024-07-01 15:40:00,199.78,200.0,199.09,199.16,88597.0,195.4503,195.6656,194.7753,194.8438,88597.0
2024-07-01 15:50:00,199.18,200.2,199.18,199.99,352086.0,194.8633,195.8612,194.8633,195.6558,352086.0
2024-07-02 09:30:00,198.25,198.66,197.09,197.95,290972.0,193.9535,194.3546,192.8186,193.66,290972.0
2024-07-02 09:40:00,198.03,199.19,197.57,198.0,172136.0,193.7383,194.8731,193.2882,193.7089,172136.0
2024-07-02 09:50:00,198.08,199.17,197.96,198.82,111636.0,193.7872,194.8536,193.6698,194.5111,111636.0
2024-07-02 10:00:00,198.91,199.81,198.5,199.0,115443.0,194.5992,195.4797,194.1981,194.6872,115443.0
2024-07-02 10:10:00,198.9,199.01,197.74,198.16,101613.0,194.5894,194.697,193.4545,193.8654,101613.0
2024-07-02 10:20:00,198.13,198.41,197.33,198.31,64828.0,193.8361,194.11,193.0534,194.0122,64828.0
2024-07-02 10:30:00,198.25,199.31,198.25,199.03,66603.0,193.9535,194.9905,193.9535,194.7166,66603.0
2024-07-02 10:40:00,199.11,199.38,198.73,199.38,58507.0,194.7949,195.059,194.4231,195.059,58507.0
2024-07-02 10:50:00,199.34,199.88,198.93,199.7,65668.0,195.0199,195.5482,194.6188,195.3721,65668.0
2024-07-02 11:00:00,199.74,200.24,199.69,200.14,62163.0,195.4112,195.9004,195.3623,195.8025,62163.0
2024-07-02 11:10:00,200.06,200.06,199.5,199.5,48276.0,195.7243,195.7243,195.1764,195.1764,48276.0
2024-07-02 11:20:00,199.51,199.57,198.86,199.31,55622.0,195.1862,195.2449,194.5503,194.9905,55622.0
2024-07-02 11:30:00,199.28,199.59,199.03,199.44,52463.0,194.9612,195.2645,194.7166,195.1177,52463.0
2024-07-02 11:40:00,199.39,199.5,198.92,198.96,30393.0,195.0688,195.1764,194.609,194.6481,30393.0
2024-07-02 11:50:00,198.98,199.03,198.32,198.44,35823.0,194.6677,194.7166,194.022,194.1394,35823.0
2024-07-02 12:00:00,198.46,198.46,197.93,197.98,40285.0,194.1589,194.1589,193.6404,193.6893,40285.0
2024-07-02 12:10:00,197.92,197.98,197.55,197.89,54530.0,193.6306,193.6893,193.2687,193.6013,54530.0
2024-07-02 12:20:00,197.89,198.24,197.75,198.13,46675.0,193.6013,193.9437,193.4643,193.8361,46675.0
2024-07-02 12:30:00,198.16,198.25,197.87,198.12,48305.0,193.8654,193.9535,193.5817,193.8263,48305.0
2024-07-02 12:40:00,198.12,198.76,198.08,198.74,39081.0,193.8263,194.4524,193.7872,194.4329,39081.0
2024-07-02 12:50:00,198.75,199.0,198.55,198.8,33651.0,194.4427,194.6872,194.247,194.4916,33651.0
2024-07-02 13:00:00,198.81,199.07,198.66,199.0,31621.0,194.5014,194.7557,194.3546,194.6872,31621.0
2024-07-02 13:10:00,199.02,199.57,199.02,199.53,71971.0,194.7068,195.2449,194.7068,195.2058,71971.0
2024-07-02 13:20:00,199.53,199.67,198.97,198.98,38516.0,195.2058,195.3427,194.6579,194.6677,38516.0
2024-07-02 13:30:00,199.0,199.09,198.62,198.78,44872.0,194.6872,194.7753,194.3155,194.472,44872.0
2024-07-02 13:40:00,198.82,198.95,198.64,198.81,24806.0,194.5111,194.6383,194.335,194.5014,24806.0
2024-07-02 13:50:00,198.81,199.13,198.78,199.0,44157.0,194.5014,194.8144,194.472,194.6872,44157.0
2024-07-02 14:00:00,198.95,199.41,198.95,199.41,35701.0,194.6383,195.0884,194.6383,195.0884,35701.0
2024-07-02 14:10:00,199.41,199.7,199.16,199.3,39022.0,195.0884,195.3721,194.8438,194.9807,39022.0
2024-07-02 14:20:00,199.31,199.69,199.24,199.61,35072.0,194.9905,195.3623,194.922,195.284,35072.0
2024-07-02 14:30:00,199.61,199.86,199.47,199.63,84938.0,195.284,195.5286,195.1471,195.3036,84938.0
2024-07-02 14:40:00,199.63,199.94,199.51,199.91,41299.0,195.3036,195.6069,195.1862,195.5775,41299.0
2024-07-02 14:50:00,199.91,200.07,199.84,199.84,94041.0,195.5775,195.7341,195.509,195.509,94041.0
2024-07-02 15:00:00,199.83,200.15,199.79,200.0,113934.0,195.4993,195.8123,195.4601,195.6656,113934.0
2024-07-02 15:10:00,199.99,199.99,199.5,199.57,50559.0,195.6558,195.6558,195.1764,195.2449,50559.0
2024-07-02 15:20:00,199.55,199.78,199.51,199.7,40927.0,195.2253,195.4503,195.1862,195.3721,40927.0
2024-07-02 15:30:00,199.73,200.09,199.67,200.03,52004.0,195.4014,195.7536,195.3427,195.6949,52004.0
2024-07-02 15:40:00,200.03,200.15,199.63,199.66,70400.0,195.6949,195.8123,195.3036,195.3329,70400.0
2024-07-02 15:50:00,199.63,200.48,199.57,200.14,437555.0,195.3036,196.1352,195.2449,195.8025,437555.0
2024-07-03 09:30:00,202.68,202.68,200.7,200.71,294274.0,198.2875,198.2875,196.3504,196.3602,294274.0
2024-07-03 09:40:00,200.76,201.91,200.44,201.55,77669.0,196.4091,197.5342,196.096,197.182,77669.0
2024-07-03 09:50:00,201.58,201.69,200.83,201.23,49151.0,197.2113,197.3189,196.4776,196.8689,49151.0
2024-07-03 10:00:00,201.33,201.87,200.86,201.72,72328.0,196.9667,197.495,196.5069,197.3483,72328.0
2024-07-03 10:10:00,201.7,202.14,201.55,201.76,58648.0,197.3287,197.7592,197.182,197.3874,58648.0
2024-07-03 10:20:00,201.79,202.24,201.45,201.47,55685.0,197.4168,197.857,197.0841,197.1037,55685.0
2024-07-03 10:30:00,201.54,201.56,200.85,201.43,68983.0,197.1722,197.1918,196.4971,197.0646,68983.0
2024-07-03 10:40:00,201.36,202.19,201.13,202.05,61291.0,196.9961,197.8081,196.7711,197.6711,61291.0
2024-07-03 10:50:00,202.1,202.42,201.77,202.35,50861.0,197.7201,198.0331,197.3972,197.9646,50861.0
2024-07-03 11:00:00,202.32,203.44,202.19,203.42,144945.0,197.9353,199.031,197.8081,199.0114,144945.0
2024-07-03 11:10:00,203.46,203.8,203.29,203.77,103785.0,199.0506,199.3832,198.8843,199.3539,103785.0
2024-07-03 11:20:00,203.78,204.41,203.65,203.93,102022.0,199.3636,199.98,199.2365,199.5104,102022.0
2024-07-03 11:30:00,203.89,203.89,203.0,203.1,61963.0,199.4713,199.4713,198.6006,198.6984,61963.0
2024-07-03 11:40:00,203.13,203.47,202.97,203.35,54892.0,198.7277,199.0604,198.5712,198.943,54892.0
2024-07-03 11:50:00,203.34,203.63,203.29,203.47,60322.0,198.9332,199.2169,198.8843,199.0604,60322.0
2024-07-03 12:00:00,203.54,203.9,203.41,203.54,81203.0,199.1288,199.481,199.0017,199.1288,81203.0
2024-07-03 12:10:00,203.56,204.28,203.48,204.22,55195.0,199.1484,199.8528,199.0701,199.7941,55195.0
2024-07-03 12:20:00,204.25,204.86,204.15,204.77,76111.0,199.8235,200.4202,199.7256,200.3322,76111.0
2024-07-03 12:30:00,204.76,204.78,203.93,204.04,75702.0,200.3224,200.342,199.5104,199.618,75702.0
2024-07-03 12:40:00,204.05,204.05,202.4,202.44,101503.0,199.6278,199.6278,198.0136,198.0527,101503.0
2024-07-03 12:50:00,202.41,203.82,202.24,203.81,550618.0,198.0233,199.4028,197.857,199.393,550618.0
2024-07-05 09:30:00,205.85,206.71,205.33,206.09,297138.0,201.3888,202.2301,200.8801,201.6236,297138.0
2024-07-05 09:40:00,206.06,206.22,203.98,204.38,155540.0,201.5942,201.7508,199.5593,199.9506,155540.0
2024-07-05 09:50:00,204.43,205.13,204.14,204.76,152150.0,199.9996,200.6844,199.7158,200.3224,152150.0
2024-07-05 10:00:00,204.81,205.35,204.31,204.43,182102.0,200.3713,200.8996,199.8822,199.9996,182102.0
2024-07-05 10:10:00,204.37,205.0,204.23,204.75,71415.0,199.9409,200.5572,199.8039,200.3126,71415.0
2024-07-05 10:20:00,204.75,205.54,204.51,205.37,136095.0,200.3126,201.0855,200.0778,200.9192,136095.0
2024-07-05 10:30:00,205.32,205.75,204.84,205.39,97047.0,200.8703,201.291,200.4007,200.9388,97047.0
2024-07-05 10:40:00,205.39,206.21,205.3,206.16,80972.0,200.9388,201.741,200.8507,201.6921,80972.0
2024-07-05 10:50:00,206.04,206.29,205.86,206.01,133162.0,201.5747,201.8193,201.3986,201.5453,133162.0
2024-07-05 11:00:00,206.01,206.07,205.34,205.62,66955.0,201.5453,201.604,200.8898,201.1638,66955.0
2024-07-05 11:10:00,205.57,205.89,205.5,205.55,94331.0,201.1149,201.4279,201.0464,201.0953,94331.0
2024-07-05 11:20:00,205.5,205.55,204.75,204.99,128344.0,201.0464,201.0953,200.3126,200.5474,128344.0
2024-07-05 11:30:00,205.03,205.6,205.03,205.24,45054.0,200.5866,201.1442,200.5866,200.792,45054.0
2024-07-05 11:40:00,205.24,205.87,205.2,205.71,40611.0,200.792,201.4084,200.7529,201.2518,40611.0
2024-07-05 11:50:00,205.73,205.99,205.64,205.66,45557.0,201.2714,201.5258,201.1833,201.2029,45557.0
2024-07-05 12:00:00,205.68,205.81,205.32,205.46,52557.0,201.2225,201.3497,200.8703,201.0072,52557.0
2024-07-05 12:10:00,205.51,206.12,205.51,206.08,119635.0,201.0562,201.6529,201.0562,201.6138,119635.0
2024-07-05 12:20:00,206.07,206.51,206.04,206.46,49646.0,201.604,202.0345,201.5747,201.9856,49646.0
2024-07-05 12:30:00,206.46,206.53,206.08,206.22,55552.0,201.9856,202.054,201.6138,201.7508,55552.0
2024-07-05 12:40:00,206.17,206.29,205.81,205.82,45988.0,201.7019,201.8193,201.3497,201.3594,45988.0
2024-07-05 12:50:00,205.89,206.16,205.81,205.95,32676.0,201.4279,201.6921,201.3497,201.4866,32676.0
2024-07-05 13:00:00,205.95,206.18,205.85,206.0,37599.0,201.4866,201.7116,201.3888,201.5355,37599.0
2024-07-05 13:10:00,206.02,206.08,205.72,205.75,90632.0,201.5551,201.6138,201.2616,201.291,90632.0
2024-07-05 13:20:00,205.71,206.04,205.65,206.04,62478.0,201.2518,201.5747,201.1931,201.5747,62478.0
2024-07-05 13:30:00,206.02,206.47,205.98,206.44,31586.0,201.5551,201.9953,201.516,201.966,31586.0
2024-07-05 13:40:00,206.44,206.56,206.18,206.45,41802.0,201.966,202.0834,201.7116,201.9758,41802.0
2024-07-05 13:50:00,206.44,206.75,206.42,206.68,41985.0,201.966,202.2693,201.9464,202.2008,41985.0
2024-07-05 14:00:00,206.68,206.71,206.15,206.4,26232.0,202.2008,202.2301,201.6823,201.9269,26232.0
2024-07-05 14:10:00,206.34,206.55,206.08,206.19,24976.0,201.8682,202.0736,201.6138,201.7214,24976.0
2024-07-05 14:20:00,206.24,206.27,205.38,205.39,38429.0,201.7703,201.7997,200.929,200.9388,38429.0
2024-07-05 14:30:00,205.42,205.61,205.2,205.36,30394.0,200.9681,201.154,200.7529,200.9094,30394.0
2024-07-05 14:40:00,205.44,205.52,205.24,205.37,31374.0,200.9877,201.0659,200.792,200.9192,31374.0
2024-07-05 14:50:00,205.41,205.52,205.25,205.37,29551.0,200.9583,201.0659,200.8018,200.9192,29551.0
2024-07-05 15:00:00,205.37,205.5,205.23,205.47,36277.0,200.9192,201.0464,200.7822,201.017,36277.0
2024-07-05 15:10:00,205.49,205.62,205.31,205.5,81603.0,201.0366,201.1638,200.8605,201.0464,81603.0
2024-07-05 15:20:00,205.48,206.0,205.47,205.73,47540.0,201.0268,201.5355,201.017,201.2714,47540.0
2024-07-05 15:30:00,205.79,205.86,205.56,205.77,49977.0,201.3301,201.3986,201.1051,201.3105,49977.0
2024-07-05 15:40:00,205.73,205.99,205.64,205.67,65004.0,201.2714,201.5258,201.1833,201.2127,65004.0
2024-07-05 15:50:00,205.74,206.01,205.55,205.69,259347.0,201.2812,201.5453,201.0953,201.2323,259347.0
2024-07-08 09:30:00,207.2,209.42,206.75,209.31,392488.0,202.7095,204.8814,202.2693,204.7738,392488.0
2024-07-08 09:40:00,209.33,210.44,209.27,209.81,301506.0,204.7934,205.8793,204.7347,205.263,301506.0
2024-07-08 09:50:00,209.88,209.96,208.7,209.14,133171.0,205.3314,205.4097,204.177,204.6075,133171.0
2024-07-08 10:00:00,209.08,209.18,208.26,208.41,104305.0,204.5488,204.6466,203.7466,203.8933,104305.0
2024-07-08 10:10:00,208.31,208.31,207.08,207.13,168014.0,203.7955,203.7955,202.5921,202.641,168014.0
2024-07-08 10:20:00,207.13,207.14,206.71,206.92,78468.0,202.641,202.6508,202.2301,202.4356,78468.0
2024-07-08 10:30:00,206.92,207.05,206.25,206.4,45325.0,202.4356,202.5628,201.7801,201.9269,45325.0
2024-07-08 10:40:00,206.45,207.22,206.36,207.14,60735.0,201.9758,202.7291,201.8877,202.6508,60735.0
2024-07-08 10:50:00,207.11,207.69,207.07,207.68,84456.0,202.6215,203.1889,202.5823,203.1791,84456.0
2024-07-08 11:00:00,207.65,208.15,207.5,207.98,50125.0,203.1498,203.6389,203.003,203.4726,50125.0
2024-07-08 11:10:00,207.95,208.48,207.88,208.41,60993.0,203.4433,203.9618,203.3748,203.8933,60993.0
2024-07-08 11:20:00,208.41,208.75,208.37,208.5,71900.0,203.8933,204.2259,203.8542,203.9814,71900.0
2024-07-08 11:30:00,208.52,208.58,207.77,208.11,110840.0,204.0009,204.0596,203.2672,203.5998,110840.0
2024-07-08 11:40:00,208.06,208.27,207.82,208.0,104603.0,203.5509,203.7563,203.3161,203.4922,104603.0
2024-07-08 11:50:00,207.97,208.18,207.41,207.5,63127.0,203.4628,203.6683,202.915,203.003,63127.0
2024-07-08 12:00:00,207.55,207.65,207.16,207.16,96393.0,203.0519,203.1498,202.6704,202.6704,96393.0
2024-07-08 12:10:00,207.18,207.53,207.1,207.11,37878.0,202.69,203.0324,202.6117,202.6215,37878.0
2024-07-08 12:20:00,207.07,207.11,206.31,206.43,62404.0,202.5823,202.6215,201.8388,201.9562,62404.0
2024-07-08 12:30:00,206.34,206.56,206.15,206.19,44819.0,201.8682,202.0834,201.6823,201.7214,44819.0
2024-07-08 12:40:00,206.27,206.91,206.17,206.8,30211.0,201.7997,202.4258,201.7019,202.3182,30211.0
2024-07-08 12:50:00,206.83,207.38,206.77,207.27,38375.0,202.3475,202.8856,202.2888,202.778,38375.0
2024-07-08 13:00:00,207.28,207.44,206.95,207.0,42723.0,202.7878,202.9443,202.4649,202.5139,42723.0
2024-07-08 13:10:00,207.08,207.3,206.94,207.26,32457.0,202.5921,202.8074,202.4552,202.7682,32457.0
2024-07-08 13:20:00,207.24,207.38,207.05,207.25,25074.0,202.7487,202.8856,202.5628,202.7584,25074.0
2024-07-08 13:30:00,207.28,207.69,207.1,207.62,40725.0,202.7878,203.1889,202.6117,203.1204,40725.0
2024-07-08 13:40:00,207.69,207.85,207.46,207.72,44583.0,203.1889,203.3454,202.9639,203.2183,44583.0
2024-07-08 13:50:00,207.65,207.8,207.51,207.7,25842.0,203.1498,203.2965,203.0128,203.1987,25842.0
2024-07-08 14:00:00,207.6,207.62,206.73,206.82,33001.0,203.1009,203.1204,202.2497,202.3378,33001.0
2024-07-08 14:10:00,206.8,207.26,206.67,207.23,25650.0,202.3182,202.7682,202.191,202.7389,25650.0
2024-07-08 14:20:00,207.22,207.39,207.11,207.27,31211.0,202.7291,202.8954,202.6215,202.778,31211.0
2024-07-08 14:30:00,207.25,207.33,207.04,207.15,28538.0,202.7584,202.8367,202.553,202.6606,28538.0
2024-07-08 14:40:00,207.15,207.15,206.67,207.0,31884.0,202.6606,202.6606,202.191,202.5139,31884.0
2024-07-08 14:50:00,207.01,207.22,206.93,207.17,55034.0,202.5236,202.7291,202.4454,202.6802,55034.0
2024-07-08 15:00:00,207.17,207.18,206.81,206.88,28019.0,202.6802,202.69,202.328,202.3965,28019.0
2024-07-08 15:10:00,206.87,207.08,206.77,206.95,21527.0,202.3867,202.5921,202.2888,202.4649,21527.0
2024-07-08 15:20:00,206.93,207.19,206.87,207.09,120022.0,202.4454,202.6997,202.3867,202.6019,120022.0
2024-07-08 15:30:00,207.05,207.09,206.66,206.79,71668.0,202.5628,202.6019,202.1812,202.3084,71668.0
2024-07-08 15:40:00,206.78,207.32,206.78,207.31,62374.0,202.2986,202.8269,202.2986,202.8171,62374.0
2024-07-08 15:50:00,207.32,208.02,207.27,207.85,312596.0,202.8269,203.5118,202.778,203.3454,312596.0
2024-07-09 09:30:00,205.72,207.18,204.66,206.1,374235.0,201.2616,202.69,200.2246,201.6334,374235.0
2024-07-09 09:40:00,206.08,206.63,205.11,206.23,138422.0,201.6138,202.1519,200.6648,201.7606,138422.0
2024-07-09 09:50:00,206.24,207.49,205.82,207.49,113954.0,201.7703,202.9932,201.3594,202.9932,113954.0
2024-07-09 10:00:00,207.5,207.77,206.62,207.0,66465.0,203.003,203.2672,202.1421,202.5139,66465.0
2024-07-09 10:10:00,207.01,208.55,206.91,208.32,143982.0,202.5236,204.0303,202.4258,203.8053,143982.0
2024-07-09 10:20:00,208.37,208.37,207.07,207.07,123055.0,203.8542,203.8542,202.5823,202.5823,123055.0
2024-07-09 10:30:00,207.17,207.57,206.6,207.43,131312.0,202.6802,203.0715,202.1225,202.9345,131312.0
2024-07-09 10:40:00,207.44,208.05,207.38,207.44,60104.0,202.9443,203.5411,202.8856,202.9443,60104.0
2024-07-09 10:50:00,207.46,207.94,207.41,207.65,61732.0,202.9639,203.4335,202.915,203.1498,61732.0
2024-07-09 11:00:00,207.68,207.9,207.3,207.81,56027.0,203.1791,203.3944,202.8074,203.3063,56027.0
2024-07-09 11:10:00,207.8,207.96,207.6,207.78,56002.0,203.2965,203.4531,203.1009,203.277,56002.0
2024-07-09 11:20:00,207.87,208.34,207.24,207.42,79033.0,203.365,203.8248,202.7487,202.9248,79033.0
2024-07-09 11:30:00,207.49,207.85,207.21,207.37,51233.0,202.9932,203.3454,202.7193,202.8758,51233.0
2024-07-09 11:40:00,207.34,208.32,207.34,208.19,32540.0,202.8465,203.8053,202.8465,203.6781,32540.0
2024-07-09 11:50:00,208.3,208.3,207.78,207.96,29031.0,203.7857,203.7857,203.277,203.4531,29031.0
2024-07-09 12:00:00,207.96,208.15,207.65,208.11,36986.0,203.4531,203.6389,203.1498,203.5998,36986.0
2024-07-09 12:10:00,208.15,208.15,207.58,207.91,35738.0,203.6389,203.6389,203.0813,203.4041,35738.0
2024-07-09 12:20:00,207.91,207.91,207.37,207.48,29850.0,203.4041,203.4041,202.8758,202.9835,29850.0
2024-07-09 12:30:00,207.51,207.55,206.7,206.71,37827.0,203.0128,203.0519,202.2204,202.2301,37827.0
2024-07-09 12:40:00,206.63,206.71,206.03,206.36,69595.0,202.1519,202.2301,201.5649,201.8877,69595.0
2024-07-09 12:50:00,206.32,206.6,206.11,206.48,79575.0,201.8486,202.1225,201.6432,202.0051,79575.0
2024-07-09 13:00:00,206.45,206.97,206.36,206.66,34716.0,201.9758,202.4845,201.8877,202.1812,34716.0
2024-07-09 13:10:00,206.64,206.65,206.1,206.16,41545.0,202.1617,202.1714,201.6334,201.6921,41545.0
2024-07-09 13:20:00,206.23,206.68,205.94,206.68,40084.0,201.7606,202.2008,201.4768,202.2008,40084.0
2024-07-09 13:30:00,206.67,206.99,206.65,206.81,21933.0,202.191,202.5041,202.1714,202.328,21933.0
2024-07-09 13:40:00,206.83,206.93,206.41,206.41,23603.0,202.3475,202.4454,201.9367,201.9367,23603.0
2024-07-09 13:50:00,206.37,206.88,206.37,206.7,24717.0,201.8975,202.3965,201.8975,202.2204,24717.0
2024-07-09 14:00:00,206.68,206.91,206.62,206.86,17248.0,202.2008,202.4258,202.1421,202.3769,17248.0
2024-07-09 14:10:00,206.83,207.0,206.75,206.94,31050.0,202.3475,202.5139,202.2693,202.4552,31050.0
2024-07-09 14:20:00,206.94,206.99,206.59,206.82,30213.0,202.4552,202.5041,202.1127,202.3378,30213.0
2024-07-09 14:30:00,206.82,207.27,206.79,207.14,28548.0,202.3378,202.778,202.3084,202.6508,28548.0
2024-07-09 14:40:00,207.13,207.54,207.1,207.4,32656.0,202.641,203.0422,202.6117,202.9052,32656.0
2024-07-09 14:50:00,207.39,207.43,207.07,207.36,28512.0,202.8954,202.9345,202.5823,202.8661,28512.0
2024-07-09 15:00:00,207.34,207.37,207.06,207.11,30558.0,202.8465,202.8758,202.5726,202.6215,30558.0
2024-07-09 15:10:00,207.1,207.21,207.02,207.1,37163.0,202.6117,202.7193,202.5334,202.6117,37163.0
2024-07-09 15:20:00,207.1,207.19,206.83,207.07,63116.0,202.6117,202.6997,202.3475,202.5823,63116.0
2024-07-09 15:30:00,207.03,207.19,206.81,207.15,50817.0,202.5432,202.6997,202.328,202.6606,50817.0
2024-07-09 15:40:00,207.18,207.6,207.18,207.6,50319.0,202.69,203.1009,202.69,203.1009,50319.0
2024-07-09 15:50:00,207.6,207.82,207.04,207.04,289794.0,203.1009,203.3161,202.553,202.553,289794.0
2024-07-10 09:30:00,208.71,209.24,207.17,207.18,185664.0,204.1868,204.7053,202.6802,202.69,185664.0
2024-07-10 09:40:00,207.12,207.5,206.55,207.32,99290.0,202.6313,203.003,202.0736,202.8269,99290.0
2024-07-10 09:50:00,207.4,207.91,207.07,207.31,74745.0,202.9052,203.4041,202.5823,202.8171,74745.0
2024-07-10 10:00:00,207.31,208.15,207.2,207.92,78547.0,202.8171,203.6389,202.7095,203.4139,78547.0
2024-07-10 10:10:00,207.88,208.11,206.96,206.96,57818.0,203.3748,203.5998,202.4747,202.4747,57818.0
2024-07-10 10:20:00,207.0,207.44,206.83,207.44,45884.0,202.5139,202.9443,202.3475,202.9443,45884.0
2024-07-10 10:30:00,207.45,208.16,207.44,208.14,69236.0,202.9541,203.6487,202.9443,203.6292,69236.0
2024-07-10 10:40:00,208.18,208.22,207.27,207.74,49861.0,203.6683,203.7074,202.778,203.2378,49861.0
2024-07-10 10:50:00,207.73,207.82,207.34,207.51,40993.0,203.228,203.3161,202.8465,203.0128,40993.0
2024-07-10 11:00:00,207.56,207.56,207.0,207.41,50056.0,203.0617,203.0617,202.5139,202.915,50056.0
2024-07-10 11:10:00,207.41,207.79,207.22,207.37,38784.0,202.915,203.2867,202.7291,202.8758,38784.0
2024-07-10 11:20:00,207.34,207.93,207.13,207.93,47882.0,202.8465,203.4237,202.641,203.4237,47882.0
2024-07-10 11:30:00,207.92,208.07,207.35,207.39,34476.0,203.4139,203.5607,202.8563,202.8954,34476.0
2024-07-10 11:40:00,207.35,207.64,207.3,207.3,38990.0,202.8563,203.14,202.8074,202.8074,38990.0
2024-07-10 11:50:00,207.3,207.83,207.28,207.58,30979.0,202.8074,203.3259,202.7878,203.0813,30979.0
2024-07-10 12:00:00,207.59,207.87,207.35,207.8,30357.0,203.0911,203.365,202.8563,203.2965,30357.0
2024-07-10 12:10:00,207.72,208.21,207.6,207.93,56491.0,203.2183,203.6976,203.1009,203.4237,56491.0
2024-07-10 12:20:00,207.97,208.6,207.97,208.57,44866.0,203.4628,204.0792,203.4628,204.0498,44866.0
2024-07-10 12:30:00,208.59,208.76,208.37,208.68,43732.0,204.0694,204.2357,203.8542,204.1575,43732.0
2024-07-10 12:40:00,208.62,208.73,208.27,208.3,83481.0,204.0988,204.2064,203.7563,203.7857,83481.0
2024-07-10 12:50:00,208.27,208.68,208.15,208.64,51293.0,203.7563,204.1575,203.6389,204.1183,51293.0
2024-07-10 13:00:00,208.57,208.65,208.22,208.28,70778.0,204.0498,204.1281,203.7074,203.7661,70778.0
2024-07-10 13:10:00,208.31,208.45,208.02,208.02,27631.0,203.7955,203.9324,203.5118,203.5118,27631.0
2024-07-10 13:20:00,208.08,208.14,207.82,208.01,29971.0,203.5705,203.6292,203.3161,203.502,29971.0
2024-07-10 13:30:00,208.05,208.13,207.73,207.87,32383.0,203.5411,203.6194,203.228,203.365,32383.0
2024-07-10 13:40:00,207.83,208.06,207.59,207.66,37115.0,203.3259,203.5509,203.0911,203.1596,37115.0
2024-07-10 13:50:00,207.66,208.08,207.64,207.74,17890.0,203.1596,203.5705,203.14,203.2378,17890.0
2024-07-10 14:00:00,207.7,208.01,207.68,207.68,22054.0,203.1987,203.502,203.1791,203.1791,22054.0
2024-07-10 14:10:00,207.68,207.89,207.54,207.74,26174.0,203.1791,203.3846,203.0422,203.2378,26174.0
2024-07-10 14:20:00,207.72,207.99,207.61,207.97,29610.0,203.2183,203.4824,203.1106,203.4628,29610.0
2024-07-10 14:30:00,207.96,208.2,207.92,208.01,31122.0,203.4531,203.6879,203.4139,203.502,31122.0
2024-07-10 14:40:00,207.96,208.17,207.8,208.17,52196.0,203.4531,203.6585,203.2965,203.6585,52196.0
2024-07-10 14:50:00,208.17,208.25,207.74,207.93,57704.0,203.6585,203.7368,203.2378,203.4237,57704.0
2024-07-10 15:00:00,207.87,207.87,207.36,207.52,46104.0,203.365,203.365,202.8661,203.0226,46104.0
2024-07-10 15:10:00,207.49,207.49,207.27,207.32,38420.0,202.9932,202.9932,202.778,202.8269,38420.0
2024-07-10 15:20:00,207.33,207.77,207.29,207.73,42585.0,202.8367,203.2672,202.7976,203.228,42585.0
2024-07-10 15:30:00,207.73,208.09,207.57,208.04,42176.0,203.228,203.5802,203.0715,203.5313,42176.0
2024-07-10 15:40:00,208.01,208.67,208.0,208.62,77606.0,203.502,204.1477,203.4922,204.0988,77606.0
2024-07-10 15:50:00,208.65,208.95,208.51,208.77,274294.0,204.1281,204.4216,203.9911,204.2455,274294.0
2024-07-11 09:30:00,210.1,210.13,207.71,207.74,202289.0,205.5467,205.576,203.2085,203.2378,202289.0
2024-07-11 09:40:00,207.7,208.26,206.57,207.54,76042.0,203.1987,203.7466,202.0932,203.0422,76042.0
2024-07-11 09:50:00,207.48,207.87,206.55,207.57,101605.0,202.9835,203.365,202.0736,203.0715,101605.0
2024-07-11 10:00:00,207.58,207.94,206.86,207.19,92284.0,203.0813,203.4335,202.3769,202.6997,92284.0
2024-07-11 10:10:00,207.18,207.48,204.8,205.02,173267.0,202.69,202.9835,200.3615,200.5768,173267.0
2024-07-11 10:20:00,204.9,206.17,204.78,205.95,106009.0,200.4594,201.7019,200.342,201.4866,106009.0
2024-07-11 10:30:00,205.9,206.27,204.39,204.42,138180.0,201.4377,201.7997,199.9604,199.9898,138180.0
2024-07-11 10:40:00,204.43,204.93,203.88,204.74,122729.0,199.9996,200.4887,199.4615,200.3028,122729.0
2024-07-11 10:50:00,204.83,205.02,203.87,203.91,77125.0,200.3909,200.5768,199.4517,199.4908,77125.0
2024-07-11 11:00:00,203.91,204.57,203.68,204.56,83958.0,199.4908,200.1365,199.2658,200.1267,83958.0
2024-07-11 11:10:00,204.56,204.74,203.89,204.25,53106.0,200.1267,200.3028,199.4713,199.8235,53106.0
2024-07-11 11:20:00,204.22,204.3,202.67,202.92,125167.0,199.7941,199.8724,198.2777,198.5223,125167.0
2024-07-11 11:30:00,202.95,203.08,202.28,202.66,121096.0,198.5516,198.6788,197.8962,198.2679,121096.0
2024-07-11 11:40:00,202.64,202.7,201.87,202.13,112338.0,198.2484,198.3071,197.495,197.7494,112338.0
2024-07-11 11:50:00,202.13,202.27,201.07,201.28,104163.0,197.7494,197.8864,196.7124,196.9178,104163.0
2024-07-11 12:00:00,201.24,202.16,200.79,202.16,113515.0,196.8787,197.7788,196.4384,197.7788,113515.0
2024-07-11 12:10:00,202.18,202.42,201.75,201.75,67516.0,197.7983,198.0331,197.3776,197.3776,67516.0
2024-07-11 12:20:00,201.75,201.98,201.14,201.89,85528.0,197.3776,197.6027,196.7809,197.5146,85528.0
2024-07-11 12:30:00,201.85,202.92,201.81,202.63,86834.0,197.4755,198.5223,197.4363,198.2386,86834.0
2024-07-11 12:40:00,202.63,202.8,201.36,201.36,55599.0,198.2386,198.4049,196.9961,196.9961,55599.0
2024-07-11 12:50:00,201.45,201.57,200.88,200.92,76887.0,197.0841,197.2015,196.5265,196.5656,76887.0
2024-07-11 13:00:00,201.0,201.25,200.75,200.87,95437.0,196.6439,196.8885,196.3993,196.5167,95437.0
2024-07-11 13:10:00,200.89,201.46,200.6,201.31,52573.0,196.5363,197.0939,196.2526,196.9472,52573.0
2024-07-11 13:20:00,201.23,201.63,201.01,201.45,47514.0,196.8689,197.2602,196.6537,197.0841,47514.0
2024-07-11 13:30:00,201.44,201.44,200.72,200.75,35924.0,197.0744,197.0744,196.37,196.3993,35924.0
2024-07-11 13:40:00,200.7,201.0,200.6,200.63,41087.0,196.3504,196.6439,196.2526,196.2819,41087.0
2024-07-11 13:50:00,200.63,200.78,200.47,200.6,52041.0,196.2819,196.4287,196.1254,196.2526,52041.0
2024-07-11 14:00:00,200.59,200.76,200.37,200.53,45476.0,196.2428,196.4091,196.0276,196.1841,45476.0
2024-07-11 14:10:00,200.5,200.72,200.17,200.57,51054.0,196.1547,196.37,195.8319,196.2232,51054.0
2024-07-11 14:20:00,200.58,200.82,200.33,200.39,41119.0,196.233,196.4678,195.9884,196.0471,41119.0
2024-07-11 14:30:00,200.38,200.91,200.3,200.76,50286.0,196.0373,196.5558,195.9591,196.4091,50286.0
2024-07-11 14:40:00,200.71,200.95,200.3,200.47,111393.0,196.3602,196.595,195.9591,196.1254,111393.0
2024-07-11 14:50:00,200.53,201.64,200.5,201.57,87842.0,196.1841,197.27,196.1547,197.2015,87842.0
2024-07-11 15:00:00,201.55,202.19,201.52,202.16,88368.0,197.182,197.8081,197.1526,197.7788,88368.0
2024-07-11 15:10:00,202.14,202.39,201.88,202.13,87506.0,197.7592,198.0038,197.5048,197.7494,87506.0
2024-07-11 15:20:00,202.11,202.13,201.23,201.28,74848.0,197.7298,197.7494,196.8689,196.9178,74848.0
2024-07-11 15:30:00,201.28,201.53,200.96,201.47,101420.0,196.9178,197.1624,196.6048,197.1037,101420.0
2024-07-11 15:40:00,201.43,201.46,200.68,201.07,106730.0,197.0646,197.0939,196.3308,196.7124,106730.0
2024-07-11 15:50:00,201.01,201.17,199.77,199.84,542688.0,196.6537,196.8102,195.4406,195.509,542688.0
2024-07-12 09:30:00,201.79,201.79,200.25,201.4,233586.0,197.4168,197.4168,195.9102,197.0352,233586.0
2024-07-12 09:40:00,201.36,201.73,200.64,201.68,207212.0,196.9961,197.3581,196.2917,197.3092,207212.0
2024-07-12 09:50:00,201.71,202.77,201.49,202.09,167964.0,197.3385,198.3755,197.1233,197.7103,167964.0
2024-07-12 10:00:00,202.07,203.2,202.0,203.05,159217.0,197.6907,198.7962,197.6222,198.6495,159217.0
2024-07-12 10:10:00,203.0,203.0,202.22,202.54,51047.0,198.6006,198.6006,197.8375,198.1505,51047.0
2024-07-12 10:20:00,202.55,202.93,202.3,202.46,65967.0,198.1603,198.5321,197.9157,198.0723,65967.0
2024-07-12 10:30:00,202.47,203.12,202.22,203.08,89175.0,198.082,198.718,197.8375,198.6788,89175.0
2024-07-12 10:40:00,203.08,203.37,202.87,203.18,140785.0,198.6788,198.9625,198.4734,198.7767,140785.0
2024-07-12 10:50:00,203.19,203.6,203.02,203.25,123410.0,198.7864,199.1875,198.6201,198.8451,123410.0
2024-07-12 11:00:00,203.2,203.93,203.05,203.89,57957.0,198.7962,199.5104,198.6495,199.4713,57957.0
2024-07-12 11:10:00,203.91,204.55,203.8,204.47,99549.0,199.4908,200.117,199.3832,200.0387,99549.0
2024-07-12 11:20:00,204.47,204.6,203.59,203.79,101486.0,200.0387,200.1659,199.1778,199.3734,101486.0
2024-07-12 11:30:00,203.78,204.33,203.75,204.27,62307.0,199.3636,199.9017,199.3343,199.843,62307.0
2024-07-12 11:40:00,204.3,204.7,204.27,204.61,60717.0,199.8724,200.2637,199.843,200.1757,60717.0
2024-07-12 11:50:00,204.61,204.63,203.56,203.6,60641.0,200.1757,200.1952,199.1484,199.1875,60641.0
2024-07-12 12:00:00,203.54,203.91,203.3,203.3,42228.0,199.1288,199.4908,198.8941,198.8941,42228.0
2024-07-12 12:10:00,203.36,203.75,202.78,203.47,71859.0,198.9528,199.3343,198.3853,199.0604,71859.0
2024-07-12 12:20:00,203.51,203.82,203.44,203.65,35413.0,199.0995,199.4028,199.031,199.2365,35413.0
2024-07-12 12:30:00,203.67,203.92,203.34,203.84,65767.0,199.256,199.5006,198.9332,199.4223,65767.0
2024-07-12 12:40:00,203.87,203.87,203.5,203.61,30566.0,199.4517,199.4517,199.0897,199.1973,30566.0
2024-07-12 12:50:00,203.7,204.23,203.7,204.17,28163.0,199.2854,199.8039,199.2854,199.7452,28163.0
2024-07-12 13:00:00,204.2,204.4,204.05,204.38,53399.0,199.7745,199.9702,199.6278,199.9506,53399.0
2024-07-12 13:10:00,204.41,204.67,204.36,204.53,45606.0,199.98,200.2344,199.9311,200.0974,45606.0
2024-07-12 13:20:00,204.51,204.58,204.16,204.27,35377.0,200.0778,200.1463,199.7354,199.843,35377.0
2024-07-12 13:30:00,204.25,204.69,204.21,204.67,32565.0,199.8235,200.2539,199.7843,200.2344,32565.0
2024-07-12 13:40:00,204.67,205.59,204.63,205.59,106489.0,200.2344,201.1344,200.1952,201.1344,106489.0
2024-07-12 13:50:00,205.6,205.72,205.05,205.27,81582.0,201.1442,201.2616,200.6061,200.8214,81582.0
2024-07-12 14:00:00,205.26,205.83,205.07,205.45,82851.0,200.8116,201.3692,200.6257,200.9975,82851.0
2024-07-12 14:10:00,205.51,205.61,205.26,205.39,49401.0,201.0562,201.154,200.8116,200.9388,49401.0
2024-07-12 14:20:00,205.39,205.57,205.2,205.51,88300.0,200.9388,201.1149,200.7529,201.0562,88300.0
2024-07-12 14:30:00,205.52,205.98,205.42,205.96,42637.0,201.0659,201.516,200.9681,201.4964,42637.0
2024-07-12 14:40:00,205.99,206.08,205.71,205.89,44309.0,201.5258,201.6138,201.2518,201.4279,44309.0
2024-07-12 14:50:00,205.87,205.87,205.54,205.85,38078.0,201.4084,201.4084,201.0855,201.3888,38078.0
2024-07-12 15:00:00,205.83,205.86,205.47,205.52,57465.0,201.3692,201.3986,201.017,201.0659,57465.0
2024-07-12 15:10:00,205.54,205.71,205.31,205.59,76930.0,201.0855,201.2518,200.8605,201.1344,76930.0
2024-07-12 15:20:00,205.58,205.6,205.2,205.34,104169.0,201.1246,201.1442,200.7529,200.8898,104169.0
2024-07-12 15:30:00,205.33,205.33,203.38,203.39,144571.0,200.8801,200.8801,198.9723,198.9821,144571.0
2024-07-12 15:40:00,203.42,203.51,202.21,202.3,110457.0,199.0114,199.0995,197.8277,197.9157,110457.0
2024-07-12 15:50:00,202.26,202.57,201.72,202.43,369129.0,197.8766,198.1799,197.3483,198.0429,369129.0
2024-07-15 09:30:00,203.08,205.79,202.95,204.08,395354.0,198.6788,201.3301,198.5516,199.6571,395354.0
2024-07-15 09:40:00,204.08,204.2,202.78,203.31,146757.0,199.6571,199.7745,198.3853,198.9038,146757.0
2024-07-15 09:50:00,203.31,204.96,203.3,204.74,126675.0,198.9038,200.5181,198.8941,200.3028,126675.0
2024-07-15 10:00:00,204.79,206.55,204.72,206.55,137656.0,200.3518,202.0736,200.2833,202.0736,137656.0
2024-07-15 10:10:00,206.55,206.77,206.05,206.42,188366.0,202.0736,202.2888,201.5845,201.9464,188366.0
2024-07-15 10:20:00,206.36,207.05,206.34,207.0,109705.0,201.8877,202.5628,201.8682,202.5139,109705.0
2024-07-15 10:30:00,207.01,207.87,206.96,207.77,113251.0,202.5236,203.365,202.4747,203.2672,113251.0
2024-07-15 10:40:00,207.77,208.07,207.49,207.69,99108.0,203.2672,203.5607,202.9932,203.1889,99108.0
2024-07-15 10:50:00,207.75,208.46,207.63,208.32,115606.0,203.2476,203.9422,203.1302,203.8053,115606.0
2024-07-15 11:00:00,208.34,208.65,208.17,208.21,102505.0,203.8248,204.1281,203.6585,203.6976,102505.0
2024-07-15 11:10:00,208.19,208.93,208.14,208.92,101859.0,203.6781,204.402,203.6292,204.3923,101859.0
2024-07-15 11:20:00,208.88,209.24,208.68,208.74,129027.0,204.3531,204.7053,204.1575,204.2162,129027.0
2024-07-15 11:30:00,208.76,209.02,208.02,208.45,129754.0,204.2357,204.4901,203.5118,203.9324,129754.0
2024-07-15 11:40:00,208.49,208.75,207.09,207.63,77166.0,203.9716,204.2259,202.6019,203.1302,77166.0
2024-07-15 11:50:00,207.62,207.98,207.5,207.98,63086.0,203.1204,203.4726,203.003,203.4726,63086.0
2024-07-15 12:00:00,207.97,208.26,207.52,207.8,52163.0,203.4628,203.7466,203.0226,203.2965,52163.0
2024-07-15 12:10:00,207.76,207.82,207.24,207.28,61887.0,203.2574,203.3161,202.7487,202.7878,61887.0
2024-07-15 12:20:00,207.28,208.13,207.17,208.07,34948.0,202.7878,203.6194,202.6802,203.5607,34948.0
2024-07-15 12:30:00,208.09,208.15,207.88,208.03,36088.0,203.5802,203.6389,203.3748,203.5215,36088.0
2024-07-15 12:40:00,207.97,208.43,207.78,207.95,50389.0,203.4628,203.9129,203.277,203.4433,50389.0
2024-07-15 12:50:00,207.95,207.97,207.4,207.7,50782.0,203.4433,203.4628,202.9052,203.1987,50782.0
2024-07-15 13:00:00,207.71,207.71,206.93,207.45,68023.0,203.2085,203.2085,202.4454,202.9541,68023.0
2024-07-15 13:10:00,207.42,207.58,207.15,207.38,31216.0,202.9248,203.0813,202.6606,202.8856,31216.0
2024-07-15 13:20:00,207.32,207.88,207.21,207.46,31899.0,202.8269,203.3748,202.7193,202.9639,31899.0
2024-07-15 13:30:00,207.42,207.48,206.92,207.08,38976.0,202.9248,202.9835,202.4356,202.5921,38976.0
2024-07-15 13:40:00,207.09,207.09,206.49,206.56,52776.0,202.6019,202.6019,202.0149,202.0834,52776.0
2024-07-15 13:50:00,206.55,206.92,206.34,206.41,40862.0,202.0736,202.4356,201.8682,201.9367,40862.0
2024-07-15 14:00:00,206.46,206.73,206.29,206.69,39928.0,201.9856,202.2497,201.8193,202.2106,39928.0
2024-07-15 14:10:00,206.69,206.73,206.36,206.41,33334.0,202.2106,202.2497,201.8877,201.9367,33334.0
2024-07-15 14:20:00,206.46,207.21,206.46,207.2,67909.0,201.9856,202.7193,201.9856,202.7095,67909.0
2024-07-15 14:30:00,207.2,207.78,207.15,207.41,94953.0,202.7095,203.277,202.6606,202.915,94953.0
2024-07-15 14:40:00,207.39,207.56,206.98,207.43,44946.0,202.8954,203.0617,202.4943,202.9345,44946.0
2024-07-15 14:50:00,207.42,207.52,207.06,207.38,43912.0,202.9248,203.0226,202.5726,202.8856,43912.0
2024-07-15 15:00:00,207.34,207.79,207.24,207.71,47560.0,202.8465,203.2867,202.7487,203.2085,47560.0
2024-07-15 15:10:00,207.7,208.21,207.69,208.19,57272.0,203.1987,203.6976,203.1889,203.6781,57272.0
2024-07-15 15:20:00,208.18,208.2,207.91,208.0,61467.0,203.6683,203.6879,203.4041,203.4922,61467.0
2024-07-15 15:30:00,208.0,208.16,207.75,207.8,61699.0,203.4922,203.6487,203.2476,203.2965,61699.0
2024-07-15 15:40:00,207.81,207.91,207.31,207.49,105097.0,203.3063,203.4041,202.8171,202.9932,105097.0
2024-07-15 15:50:00,207.47,208.24,206.4,208.19,492377.0,202.9737,203.727,201.9269,203.6781,492377.0
2024-07-16 09:30:00,210.0,210.65,208.85,210.62,251431.0,205.4488,206.0848,204.3238,206.0554,251431.0
2024-07-16 09:40:00,210.66,211.09,208.08,208.08,218907.0,206.0945,206.5152,203.5705,203.5705,218907.0
2024-07-16 09:50:00,208.18,208.68,207.65,207.86,171759.0,203.6683,204.1575,203.1498,203.3552,171759.0
2024-07-16 10:00:00,207.85,208.32,206.93,206.99,97693.0,203.3454,203.8053,202.4454,202.5041,97693.0
2024-07-16 10:10:00,207.09,207.48,206.62,207.45,113976.0,202.6019,202.9835,202.1421,202.9541,113976.0
2024-07-16 10:20:00,207.48,207.78,207.01,207.66,45928.0,202.9835,203.277,202.5236,203.1596,45928.0
2024-07-16 10:30:00,207.61,208.15,207.33,207.62,59349.0,203.1106,203.6389,202.8367,203.1204,59349.0
2024-07-16 10:40:00,207.52,207.94,207.46,207.86,51621.0,203.0226,203.4335,202.9639,203.3552,51621.0
2024-07-16 10:50:00,208.0,208.04,207.55,207.84,65602.0,203.4922,203.5313,203.0519,203.3357,65602.0
2024-07-16 11:00:00,207.81,208.84,207.8,208.81,64642.0,203.3063,204.314,203.2965,204.2846,64642.0
2024-07-16 11:10:00,208.84,209.12,208.68,209.06,50477.0,204.314,204.5879,204.1575,204.5292,50477.0
2024-07-16 11:20:00,209.05,209.5,208.84,209.32,91838.0,204.5194,204.9597,204.314,204.7836,91838.0
2024-07-16 11:30:00,209.32,209.54,208.85,209.32,74733.0,204.7836,204.9988,204.3238,204.7836,74733.0
2024-07-16 11:40:00,209.37,209.59,209.11,209.54,39308.0,204.8325,205.0477,204.5781,204.9988,39308.0
2024-07-16 11:50:00,209.59,209.81,209.36,209.51,54276.0,205.0477,205.263,204.8227,204.9695,54276.0
2024-07-16 12:00:00,209.53,209.85,209.2,209.27,65543.0,204.989,205.3021,204.6662,204.7347,65543.0
2024-07-16 12:10:00,209.29,209.4,208.69,209.26,79318.0,204.7542,204.8619,204.1672,204.7249,79318.0
2024-07-16 12:20:00,209.21,209.31,208.75,208.78,68114.0,204.676,204.7738,204.2259,204.2553,68114.0
2024-07-16 12:30:00,208.76,209.05,208.37,208.89,73926.0,204.2357,204.5194,203.8542,204.3629,73926.0
2024-07-16 12:40:00,208.88,208.88,208.11,208.78,38077.0,204.3531,204.3531,203.5998,204.2553,38077.0
2024-07-16 12:50:00,208.84,209.2,208.7,209.16,28224.0,204.314,204.6662,204.177,204.6271,28224.0
2024-07-16 13:00:00,209.11,209.11,208.79,208.97,27974.0,204.5781,204.5781,204.2651,204.4412,27974.0
2024-07-16 13:10:00,208.96,208.98,208.13,208.15,46360.0,204.4314,204.451,203.6194,203.6389,46360.0
2024-07-16 13:20:00,208.13,208.23,207.84,207.89,31784.0,203.6194,203.7172,203.3357,203.3846,31784.0
2024-07-16 13:30:00,207.89,207.94,207.48,207.53,37190.0,203.3846,203.4335,202.9835,203.0324,37190.0
2024-07-16 13:40:00,207.52,207.92,207.42,207.77,37953.0,203.0226,203.4139,202.9248,203.2672,37953.0
2024-07-16 13:50:00,207.76,208.13,207.72,208.02,39982.0,203.2574,203.6194,203.2183,203.5118,39982.0
2024-07-16 14:00:00,207.98,207.98,207.53,207.66,24529.0,203.4726,203.4726,203.0324,203.1596,24529.0
2024-07-16 14:10:00,207.68,207.75,207.21,207.24,32198.0,203.1791,203.2476,202.7193,202.7487,32198.0
2024-07-16 14:20:00,207.26,207.87,207.16,207.75,36049.0,202.7682,203.365,202.6704,203.2476,36049.0
2024-07-16 14:30:00,207.72,208.12,207.54,208.12,30288.0,203.2183,203.6096,203.0422,203.6096,30288.0
2024-07-16 14:40:00,208.17,208.48,208.04,208.14,52414.0,203.6585,203.9618,203.5313,203.6292,52414.0
2024-07-16 14:50:00,208.09,208.52,208.05,208.43,63199.0,203.5802,204.0009,203.5411,203.9129,63199.0
2024-07-16 15:00:00,208.43,208.57,207.97,207.97,41591.0,203.9129,204.0498,203.4628,203.4628,41591.0
2024-07-16 15:10:00,207.98,208.12,207.89,207.89,24905.0,203.4726,203.6096,203.3846,203.3846,24905.0
2024-07-16 15:20:00,207.91,208.2,207.83,208.07,36275.0,203.4041,203.6879,203.3259,203.5607,36275.0
2024-07-16 15:30:00,208.06,208.45,207.84,208.36,50712.0,203.5509,203.9324,203.3357,203.8444,50712.0
2024-07-16 15:40:00,208.39,208.48,208.17,208.33,50345.0,203.8737,203.9618,203.6585,203.815,50345.0
2024-07-16 15:50:00,208.36,209.77,208.23,209.63,394276.0,203.8444,205.2238,203.7172,205.0869,394276.0
2024-07-17 09:30:00,199.73,200.0,196.08,197.53,675743.0,195.4014,195.6656,191.8305,193.2491,675743.0
2024-07-17 09:40:00,197.55,198.41,196.85,197.15,264400.0,193.2687,194.11,192.5838,192.8773,264400.0
2024-07-17 09:50:00,197.13,197.27,196.25,196.34,243131.0,192.8578,192.9947,191.9968,192.0849,243131.0
2024-07-17 10:00:00,196.34,196.5,195.45,195.62,246847.0,192.0849,192.2414,191.2142,191.3805,246847.0
2024-07-17 10:10:00,195.66,196.58,195.61,195.88,193340.0,191.4196,192.3197,191.3707,191.6349,193340.0
2024-07-17 10:20:00,195.92,196.3,195.03,195.67,157490.0,191.674,192.0458,190.8033,191.4294,157490.0
2024-07-17 10:30:00,195.65,196.27,195.52,195.9,130177.0,191.4098,192.0164,191.2827,191.6544,130177.0
2024-07-17 10:40:00,195.96,197.8,195.96,196.5,187077.0,191.7131,193.5132,191.7131,192.2414,187077.0
2024-07-17 10:50:00,196.5,196.5,195.35,195.81,126856.0,192.2414,192.2414,191.1163,191.5664,126856.0
2024-07-17 11:00:00,195.86,195.91,195.23,195.79,99261.0,191.6153,191.6642,190.9989,191.5468,99261.0
2024-07-17 11:10:00,195.78,196.69,195.65,196.63,103777.0,191.537,192.4273,191.4098,192.3686,103777.0
2024-07-17 11:20:00,196.64,196.9,195.99,196.8,101626.0,192.3784,192.6328,191.7425,192.5349,101626.0
2024-07-17 11:30:00,196.86,196.96,195.85,195.99,76590.0,192.5936,192.6915,191.6055,191.7425,76590.0
2024-07-17 11:40:00,196.07,196.11,193.76,193.85,279594.0,191.8207,191.8599,189.5608,189.6489,279594.0
2024-07-17 11:50:00,193.89,195.59,193.87,195.52,114807.0,189.688,191.3511,189.6684,191.2827,114807.0
2024-07-17 12:00:00,195.52,195.7,195.25,195.25,61186.0,191.2827,191.4588,191.0185,191.0185,61186.0
2024-07-17 12:10:00,195.31,195.31,194.07,194.32,95485.0,191.0772,191.0772,189.8641,190.1087,95485.0
2024-07-17 12:20:00,194.36,194.45,193.94,194.06,94919.0,190.1478,190.2358,189.7369,189.8543,94919.0
2024-07-17 12:30:00,194.1,194.31,193.64,194.04,100410.0,189.8934,190.0989,189.4434,189.8347,100410.0
2024-07-17 12:40:00,194.07,194.17,193.19,193.3,107893.0,189.8641,189.9619,189.0032,189.1108,107893.0
2024-07-17 12:50:00,193.3,193.86,193.24,193.67,258399.0,189.1108,189.6586,189.0521,189.4728,258399.0
2024-07-17 13:00:00,193.65,193.77,192.5,192.5,149006.0,189.4532,189.5706,188.3281,188.3281,149006.0
2024-07-17 13:10:00,192.5,193.08,192.15,192.93,159278.0,188.3281,188.8955,187.9857,188.7488,159278.0
2024-07-17 13:20:00,192.9,193.15,192.25,192.75,137781.0,188.7194,188.964,188.0835,188.5727,137781.0
2024-07-17 13:30:00,192.7,193.69,192.69,193.45,146138.0,188.5238,189.4923,188.514,189.2575,146138.0
2024-07-17 13:40:00,193.47,193.52,192.75,192.93,121366.0,189.2771,189.326,188.5727,188.7488,121366.0
2024-07-17 13:50:00,192.95,193.01,192.29,192.4,142099.0,188.7684,188.8271,188.1227,188.2303,142099.0
2024-07-17 14:00:00,192.4,192.43,192.03,192.33,146376.0,188.2303,188.2596,187.8683,188.1618,146376.0
2024-07-17 14:10:00,192.3,193.04,192.21,193.04,138285.0,188.1324,188.8564,188.0444,188.8564,138285.0
2024-07-17 14:20:00,193.1,193.14,192.49,192.63,119795.0,188.9151,188.9542,188.3183,188.4553,119795.0
2024-07-17 14:30:00,192.65,192.98,192.07,192.09,127712.0,188.4749,188.7977,187.9074,187.927,127712.0
2024-07-17 14:40:00,192.13,192.3,191.56,191.58,122798.0,187.9661,188.1324,187.4085,187.428,122798.0
2024-07-17 14:50:00,191.56,191.88,191.29,191.7,106211.0,187.4085,187.7215,187.1443,187.5454,106211.0
2024-07-17 15:00:00,191.7,191.75,190.56,190.86,229564.0,187.5454,187.5944,186.4302,186.7237,229564.0
2024-07-17 15:10:00,190.94,191.76,190.75,191.29,153434.0,186.8019,187.6041,186.616,187.1443,153434.0
2024-07-17 15:20:00,191.29,192.97,191.23,192.95,125935.0,187.1443,188.7879,187.0856,188.7684,125935.0
2024-07-17 15:30:00,192.9,193.63,192.78,192.92,183338.0,188.7194,189.4336,188.602,188.739,183338.0
2024-07-17 15:40:00,192.92,194.07,192.91,194.01,191029.0,188.739,189.8641,188.7292,189.8054,191029.0
2024-07-17 15:50:00,194.03,194.1,191.31,191.6,1292155.0,189.825,189.8934,187.1639,187.4476,1292155.0
2024-07-18 09:30:00,193.86,193.9,191.56,191.92,372689.0,189.6586,189.6978,187.4085,187.7607,372689.0
2024-07-18 09:40:00,192.0,192.0,189.55,191.78,280679.0,187.8389,187.8389,185.442,187.6237,280679.0
2024-07-18 09:50:00,191.76,192.19,191.26,192.16,166202.0,187.6041,188.0248,187.115,187.9955,166202.0
2024-07-18 10:00:00,192.09,192.88,191.55,192.88,177240.0,187.927,188.6999,187.3987,188.6999,177240.0
2024-07-18 10:10:00,192.84,192.99,192.27,192.37,141945.0,188.6607,188.8075,188.1031,188.2009,141945.0
2024-07-18 10:20:00,192.36,192.36,191.37,191.38,117848.0,188.1911,188.1911,187.2226,187.2324,117848.0
2024-07-18 10:30:00,191.35,191.35,189.86,189.96,153741.0,187.203,187.203,185.7453,185.8432,153741.0
2024-07-18 10:40:00,189.99,189.99,188.27,189.14,325576.0,185.8725,185.8725,184.1898,185.0409,325576.0
2024-07-18 10:50:00,189.2,191.26,189.16,191.06,144581.0,185.0996,187.115,185.0605,186.9193,144581.0
2024-07-18 11:00:00,191.02,191.6,189.36,189.41,79736.0,186.8802,187.4476,185.2562,185.3051,79736.0
2024-07-18 11:10:00,189.41,189.49,188.44,188.45,173399.0,185.3051,185.3833,184.3561,184.3659,173399.0
2024-07-18 11:20:00,188.43,188.78,187.55,187.97,223302.0,184.3463,184.6887,183.4854,183.8963,223302.0
2024-07-18 11:30:00,187.99,188.79,186.95,188.79,221354.0,183.9159,184.6985,182.8984,184.6985,221354.0
2024-07-18 11:40:00,188.84,189.24,187.81,187.81,88750.0,184.7474,185.1388,183.7398,183.7398,88750.0
2024-07-18 11:50:00,187.8,188.21,187.68,188.02,132224.0,183.73,184.1311,183.6126,183.9452,132224.0
2024-07-18 12:00:00,187.97,188.53,187.74,188.44,177892.0,183.8963,184.4441,183.6713,184.3561,177892.0
2024-07-18 12:10:00,188.44,188.74,188.07,188.16,135318.0,184.3561,184.6496,183.9941,184.0822,135318.0
2024-07-18 12:20:00,188.16,188.92,187.81,188.78,121313.0,184.0822,184.8257,183.7398,184.6887,121313.0
2024-07-18 12:30:00,188.77,189.75,188.48,189.75,84438.0,184.6789,185.6377,184.3952,185.6377,84438.0
2024-07-18 12:40:00,189.74,190.13,189.42,189.5,55288.0,185.6279,186.0095,185.3149,185.3931,55288.0
2024-07-18 12:50:00,189.39,189.91,189.16,189.89,89445.0,185.2855,185.7942,185.0605,185.7747,89445.0
2024-07-18 13:00:00,189.87,190.01,189.05,189.42,69390.0,185.7551,185.8921,184.9529,185.3149,69390.0
2024-07-18 13:10:00,189.43,190.42,189.42,190.31,62345.0,185.3246,186.2932,185.3149,186.1856,62345.0
2024-07-18 13:20:00,190.26,191.2,190.14,190.23,127484.0,186.1367,187.0563,186.0193,186.1073,127484.0
2024-07-18 13:30:00,190.18,190.77,190.18,190.41,49008.0,186.0584,186.6356,186.0584,186.2834,49008.0
2024-07-18 13:40:00,190.42,190.75,190.22,190.26,75465.0,186.2932,186.616,186.0975,186.1367,75465.0
2024-07-18 13:50:00,190.29,190.29,189.13,189.17,76643.0,186.166,186.166,185.0311,185.0703,76643.0
2024-07-18 14:00:00,189.23,189.53,188.76,189.47,105704.0,185.129,185.4225,184.6692,185.3638,105704.0
2024-07-18 14:10:00,189.44,189.8,188.88,189.65,58038.0,185.3344,185.6866,184.7866,185.5399,58038.0
2024-07-18 14:20:00,189.66,190.36,189.6,189.98,46667.0,185.5497,186.2345,185.491,185.8627,46667.0
2024-07-18 14:30:00,189.96,190.18,189.33,189.33,47315.0,185.8432,186.0584,185.2268,185.2268,47315.0
2024-07-18 14:40:00,189.26,189.84,189.24,189.64,44350.0,185.1583,185.7258,185.1388,185.5301,44350.0
2024-07-18 14:50:00,189.67,190.18,189.56,190.06,38558.0,185.5594,186.0584,185.4518,185.941,38558.0
2024-07-18 15:00:00,190.01,190.41,189.62,189.87,37280.0,185.8921,186.2834,185.5105,185.7551,37280.0
2024-07-18 15:10:00,189.87,189.87,189.07,189.36,63547.0,185.7551,185.7551,184.9724,185.2562,63547.0
2024-07-18 15:20:00,189.36,190.22,189.25,190.22,55714.0,185.2562,186.0975,185.1485,186.0975,55714.0
2024-07-18 15:30:00,190.12,191.08,190.08,191.08,72092.0,185.9997,186.9389,185.9606,186.9389,72092.0
2024-07-18 15:40:00,191.11,193.02,191.11,193.02,104662.0,186.9682,188.8368,186.9682,188.8368,104662.0
2024-07-18 15:50:00,192.96,192.97,190.9,191.46,484541.0,188.7781,188.7879,186.7628,187.3106,484541.0
2024-07-19 09:30:00,191.69,192.43,190.18,192.2,404587.0,187.5357,188.2596,186.0584,188.0346,404587.0
2024-07-19 09:40:00,192.2,193.09,191.14,191.17,117875.0,188.0346,188.9053,186.9976,187.0269,117875.0
2024-07-19 09:50:00,191.22,192.09,191.01,191.11,67809.0,187.0759,187.927,186.8704,186.9682,67809.0
2024-07-19 10:00:00,191.06,191.1,189.73,190.95,76210.0,186.9193,186.9585,185.6181,186.8117,76210.0
2024-07-19 10:10:00,190.95,190.95,189.35,190.23,83740.0,186.8117,186.8117,185.2464,186.1073,83740.0
2024-07-19 10:20:00,190.29,190.57,189.62,189.83,45727.0,186.166,186.4399,185.5105,185.716,45727.0
2024-07-19 10:30:00,189.8,190.04,188.93,189.67,78578.0,185.6866,185.9214,184.8355,185.5594,78578.0
2024-07-19 10:40:00,189.64,189.64,188.72,189.23,52065.0,185.5301,185.5301,184.63,185.129,52065.0
2024-07-19 10:50:00,189.23,189.51,188.89,189.36,58792.0,185.129,185.4029,184.7963,185.2562,58792.0
2024-07-19 11:00:00,189.38,190.58,189.38,189.86,78134.0,185.2757,186.4497,185.2757,185.7453,78134.0
2024-07-19 11:10:00,189.89,189.91,188.99,189.36,54232.0,185.7747,185.7942,184.8942,185.2562,54232.0
2024-07-19 11:20:00,189.37,189.6,187.9,187.97,82158.0,185.2659,185.491,183.8278,183.8963,82158.0
2024-07-19 11:30:00,188.0,188.4,187.4,187.4,111861.0,183.9256,184.317,183.3386,183.3386,111861.0
2024-07-19 11:40:00,187.4,188.32,187.39,188.16,123395.0,183.3386,184.2387,183.3289,184.0822,123395.0
2024-07-19 11:50:00,188.13,189.2,187.88,189.19,94287.0,184.0528,185.0996,183.8082,185.0898,94287.0
2024-07-19 12:00:00,189.13,189.36,188.0,188.38,62195.0,185.0311,185.2562,183.9256,184.2974,62195.0
2024-07-19 12:10:00,188.32,188.41,187.7,187.75,63683.0,184.2387,184.3267,183.6321,183.6811,63683.0
2024-07-19 12:20:00,187.8,187.91,187.25,187.64,62236.0,183.73,183.8376,183.1919,183.5734,62236.0
2024-07-19 12:30:00,187.61,187.85,186.93,187.27,65938.0,183.5441,183.7789,182.8788,183.2115,65938.0
2024-07-19 12:40:00,187.27,187.77,186.67,186.91,80421.0,183.2115,183.7006,182.6245,182.8593,80421.0
2024-07-19 12:50:00,186.91,187.69,186.87,187.67,59911.0,182.8593,183.6224,182.8201,183.6028,59911.0
2024-07-19 13:00:00,187.61,187.77,187.21,187.28,29610.0,183.5441,183.7006,183.1528,183.2212,29610.0
2024-07-19 13:10:00,187.26,187.34,186.78,186.78,43599.0,183.2017,183.2799,182.7321,182.7321,43599.0
2024-07-19 13:20:00,186.73,186.87,186.42,186.74,106870.0,182.6832,182.8201,182.3799,182.6929,106870.0
2024-07-19 13:30:00,186.69,186.94,186.27,186.84,92522.0,182.644,182.8886,182.2331,182.7908,92522.0
2024-07-19 13:40:00,186.84,186.92,186.14,186.76,95570.0,182.7908,182.869,182.1059,182.7125,95570.0
2024-07-19 13:50:00,186.77,186.87,186.39,186.83,72657.0,182.7223,182.8201,182.3505,182.781,72657.0
2024-07-19 14:00:00,186.78,187.35,186.44,187.23,84608.0,182.7321,183.2897,182.3994,183.1723,84608.0
2024-07-19 14:10:00,187.18,187.56,187.02,187.11,48285.0,183.1234,183.4952,182.9669,183.0549,48285.0
2024-07-19 14:20:00,187.08,187.08,186.53,186.61,72064.0,183.0256,183.0256,182.4875,182.5658,72064.0
2024-07-19 14:30:00,186.59,186.83,186.41,186.49,64715.0,182.5462,182.781,182.3701,182.4484,64715.0
2024-07-19 14:40:00,186.49,186.85,186.43,186.74,52949.0,182.4484,182.8006,182.3897,182.6929,52949.0
2024-07-19 14:50:00,186.78,187.22,186.65,187.1,90090.0,182.7321,183.1625,182.6049,183.0451,90090.0
2024-07-19 15:00:00,187.11,188.23,187.0,187.99,120603.0,183.0549,184.1507,182.9473,183.9159,120603.0
2024-07-19 15:10:00,188.01,188.41,187.76,188.41,58636.0,183.9354,184.3267,183.6908,184.3267,58636.0
2024-07-19 15:20:00,188.39,188.49,188.13,188.13,61173.0,184.3072,184.405,184.0528,184.0528,61173.0
2024-07-19 15:30:00,188.16,188.17,186.8,186.83,111509.0,184.0822,184.092,182.7516,182.781,111509.0
2024-07-19 15:40:00,186.85,187.17,186.12,186.14,175888.0,182.8006,183.1136,182.0864,182.1059,175888.0
2024-07-19 15:50:00,186.12,186.54,185.76,186.21,742023.0,182.0864,182.4973,181.7342,182.1744,742023.0
2024-07-22 09:30:00,191.0,192.23,189.05,191.63,281747.0,186.8606,188.064,184.9529,187.477,281747.0
2024-07-22 09:40:00,191.77,193.38,191.29,192.95,182463.0,187.6139,189.189,187.1443,188.7684,182463.0
2024-07-22 09:50:00,193.08,193.32,191.69,191.77,126212.0,188.8955,189.1303,187.5357,187.6139,126212.0
2024-07-22 10:00:00,191.75,191.93,190.85,191.1,82766.0,187.5944,187.7705,186.7139,186.9585,82766.0
2024-07-22 10:10:00,191.14,192.89,191.08,191.71,98524.0,186.9976,188.7097,186.9389,187.5552,98524.0
2024-07-22 10:20:00,191.71,193.11,191.71,192.98,77150.0,187.5552,188.9249,187.5552,188.7977,77150.0
2024-07-22 10:30:00,192.96,193.77,192.68,193.68,65031.0,188.7781,189.5706,188.5042,189.4825,65031.0
2024-07-22 10:40:00,193.68,193.94,192.78,192.9,78744.0,189.4825,189.7369,188.602,188.7194,78744.0
2024-07-22 10:50:00,192.76,192.77,191.48,191.61,77940.0,188.5825,188.5923,187.3302,187.4574,77940.0
2024-07-22 11:00:00,191.7,192.64,190.87,190.93,101725.0,187.5454,188.4651,186.7334,186.7921,101725.0
2024-07-22 11:10:00,190.9,191.55,190.67,190.82,63112.0,186.7628,187.3987,186.5378,186.6845,63112.0
2024-07-22 11:20:00,190.89,191.42,190.2,190.51,47329.0,186.753,187.2715,186.078,186.3812,47329.0
2024-07-22 11:30:00,190.37,190.86,189.72,190.8,49296.0,186.2443,186.7237,185.6084,186.665,49296.0
2024-07-22 11:40:00,190.77,191.31,190.47,191.25,42815.0,186.6356,187.1639,186.3421,187.1052,42815.0
2024-07-22 11:50:00,191.18,191.75,190.99,191.71,38304.0,187.0367,187.5944,186.8508,187.5552,38304.0
2024-07-22 12:00:00,191.67,191.96,191.32,191.78,35027.0,187.5161,187.7998,187.1737,187.6237,35027.0
2024-07-22 12:10:00,191.75,192.08,191.71,192.02,45630.0,187.5944,187.9172,187.5552,187.8585,45630.0
2024-07-22 12:20:00,192.0,192.32,191.94,192.08,40451.0,187.8389,188.152,187.7802,187.9172,40451.0
2024-07-22 12:30:00,192.06,192.56,191.78,192.52,33270.0,187.8976,188.3868,187.6237,188.3477,33270.0
2024-07-22 12:40:00,192.52,192.97,192.51,192.97,44130.0,188.3477,188.7879,188.3379,188.7879,44130.0
2024-07-22 12:50:00,192.97,193.4,192.82,193.04,63887.0,188.7879,189.2086,188.6412,188.8564,63887.0
2024-07-22 13:00:00,193.05,193.56,192.88,193.53,35103.0,188.8662,189.3651,188.6999,189.3358,35103.0
2024-07-22 13:10:00,193.57,193.67,193.24,193.58,51989.0,189.3749,189.4728,189.0521,189.3847,51989.0
2024-07-22 13:20:00,193.59,193.65,193.11,193.22,45565.0,189.3945,189.4532,188.9249,189.0325,45565.0
2024-07-22 13:30:00,193.23,193.93,193.18,193.6,72460.0,189.0423,189.7271,188.9934,189.4043,72460.0
2024-07-22 13:40:00,193.62,194.1,193.52,193.89,57910.0,189.4238,189.8934,189.326,189.688,57910.0
2024-07-22 13:50:00,193.93,193.99,193.28,193.49,46951.0,189.7271,189.7858,189.0912,189.2967,46951.0
2024-07-22 14:00:00,193.51,194.07,193.44,194.05,54110.0,189.3162,189.8641,189.2477,189.8445,54110.0
2024-07-22 14:10:00,194.04,194.36,193.7,194.31,50901.0,189.8347,190.1478,189.5021,190.0989,50901.0
2024-07-22 14:20:00,194.31,194.35,193.92,193.92,44082.0,190.0989,190.138,189.7173,189.7173,44082.0
2024-07-22 14:30:00,193.92,194.16,193.77,194.14,54944.0,189.7173,189.9521,189.5706,189.9326,54944.0
2024-07-22 14:40:00,194.13,194.16,193.63,194.04,63539.0,189.9228,189.9521,189.4336,189.8347,63539.0
2024-07-22 14:50:00,194.02,194.21,193.64,193.66,39299.0,189.8152,190.0011,189.4434,189.463,39299.0
2024-07-22 15:00:00,193.63,194.32,193.13,194.28,53335.0,189.4336,190.1087,188.9445,190.0695,53335.0
2024-07-22 15:10:00,194.28,194.39,193.97,194.16,61855.0,190.0695,190.1771,189.7663,189.9521,61855.0
2024-07-22 15:20:00,194.16,194.54,193.96,194.17,135817.0,189.9521,190.3239,189.7565,189.9619,135817.0
2024-07-22 15:30:00,194.21,194.69,193.85,194.68,78971.0,190.0011,190.4706,189.6489,190.4609,78971.0
2024-07-22 15:40:00,194.7,195.5,194.66,195.5,135381.0,190.4804,191.2631,190.4413,191.2631,135381.0
2024-07-22 15:50:00,195.47,195.47,194.61,194.97,522525.0,191.2337,191.2337,190.3924,190.7446,522525.0
2024-07-23 09:30:00,194.21,195.88,194.2,195.77,277177.0,190.0011,191.6349,189.9913,191.5272,277177.0
2024-07-23 09:40:00,195.59,196.24,194.08,194.39,122260.0,191.3511,191.9871,189.8739,190.1771,122260.0
2024-07-23 09:50:00,194.42,194.42,193.0,193.42,88758.0,190.2065,190.2065,188.8173,189.2282,88758.0
2024-07-23 10:00:00,193.47,193.67,192.15,193.59,88788.0,189.2771,189.4728,187.9857,189.3945,88788.0
2024-07-23 10:10:00,193.59,193.63,192.7,193.35,72881.0,189.3945,189.4336,188.5238,189.1597,72881.0
2024-07-23 10:20:00,193.41,193.78,193.0,193.17,46866.0,189.2184,189.5804,188.8173,188.9836,46866.0
2024-07-23 10:30:00,193.22,193.6,192.87,193.32,35874.0,189.0325,189.4043,188.6901,189.1303,35874.0
2024-07-23 10:40:00,193.26,193.89,192.72,192.75,44892.0,189.0716,189.688,188.5433,188.5727,44892.0
2024-07-23 10:50:00,192.9,193.72,192.72,193.3,28394.0,188.7194,189.5217,188.5433,189.1108,28394.0
2024-07-23 11:00:00,193.31,193.55,192.8,193.06,43167.0,189.1206,189.3554,188.6216,188.876,43167.0
2024-07-23 11:10:00,193.14,194.41,193.14,194.27,48598.0,188.9542,190.1967,188.9542,190.0598,48598.0
2024-07-23 11:20:00,194.25,194.59,193.87,194.02,54111.0,190.0402,190.3728,189.6684,189.8152,54111.0
2024-07-23 11:30:00,194.02,194.09,193.74,193.95,28872.0,189.8152,189.8837,189.5412,189.7467,28872.0
2024-07-23 11:40:00,193.97,194.08,193.76,193.88,23061.0,189.7663,189.8739,189.5608,189.6782,23061.0
2024-07-23 11:50:00,193.89,193.98,193.52,193.65,25034.0,189.688,189.776,189.326,189.4532,25034.0
2024-07-23 12:00:00,193.63,193.87,193.32,193.45,40443.0,189.4336,189.6684,189.1303,189.2575,40443.0
2024-07-23 12:10:00,193.46,194.0,193.26,193.71,42850.0,189.2673,189.7956,189.0716,189.5119,42850.0
2024-07-23 12:20:00,193.71,193.82,192.61,193.1,53446.0,189.5119,189.6195,188.4357,188.9151,53446.0
2024-07-23 12:30:00,193.13,193.56,192.97,193.31,63218.0,188.9445,189.3651,188.7879,189.1206,63218.0
2024-07-23 12:40:00,193.49,193.97,193.34,193.8,20293.0,189.2967,189.7663,189.1499,189.5999,20293.0
2024-07-23 12:50:00,193.76,193.81,193.23,193.46,19900.0,189.5608,189.6097,189.0423,189.2673,19900.0
2024-07-23 13:00:00,193.4,193.65,192.88,192.92,28437.0,189.2086,189.4532,188.6999,188.739,28437.0
2024-07-23 13:10:00,192.95,193.0,192.5,192.94,17984.0,188.7684,188.8173,188.3281,188.7586,17984.0
2024-07-23 13:20:00,192.99,193.47,192.95,193.17,19748.0,188.8075,189.2771,188.7684,188.9836,19748.0
2024-07-23 13:30:00,193.16,193.55,192.95,193.12,60917.0,188.9738,189.3554,188.7684,188.9347,60917.0
2024-07-23 13:40:00,193.15,193.55,193.05,193.4,9723.0,188.964,189.3554,188.8662,189.2086,9723.0
2024-07-23 13:50:00,193.33,193.7,193.24,193.45,17185.0,189.1401,189.5021,189.0521,189.2575,17185.0
2024-07-23 14:00:00,193.47,193.89,193.41,193.85,18703.0,189.2771,189.688,189.2184,189.6489,18703.0
2024-07-23 14:10:00,193.9,193.92,193.58,193.59,25109.0,189.6978,189.7173,189.3847,189.3945,25109.0
2024-07-23 14:20:00,193.62,193.65,192.98,193.15,20114.0,189.4238,189.4532,188.7977,188.964,20114.0
2024-07-23 14:30:00,193.15,193.72,193.09,193.72,19359.0,188.964,189.5217,188.9053,189.5217,19359.0
2024-07-23 14:40:00,193.69,193.69,193.47,193.64,19805.0,189.4923,189.4923,189.2771,189.4434,19805.0
2024-07-23 14:50:00,193.61,193.95,193.61,193.95,21748.0,189.4141,189.7467,189.4141,189.7467,21748.0
2024-07-23 15:00:00,193.92,194.47,193.92,194.14,56511.0,189.7173,190.2554,189.7173,189.9326,56511.0
2024-07-23 15:10:00,194.17,194.39,194.06,194.21,36800.0,189.9619,190.1771,189.8543,190.0011,36800.0
2024-07-23 15:20:00,194.23,194.47,194.02,194.04,41913.0,190.0206,190.2554,189.8152,189.8347,41913.0
2024-07-23 15:30:00,194.04,194.04,193.56,193.59,40444.0,189.8347,189.8347,189.3651,189.3945,40444.0
2024-07-23 15:40:00,193.62,193.62,192.89,193.37,55908.0,189.4238,189.4238,188.7097,189.1793,55908.0
2024-07-23 15:50:00,193.42,193.65,192.99,193.31,258168.0,189.2282,189.4532,188.8075,189.1206,258168.0
2024-07-24 09:30:00,189.08,189.61,186.67,187.13,486444.0,184.9822,185.5007,182.6245,183.0745,486444.0
2024-07-24 09:40:00,187.12,188.15,186.28,187.51,189344.0,183.0647,184.0724,182.2429,183.4463,189344.0
2024-07-24 09:50:00,187.47,187.54,186.37,186.4,147853.0,183.4071,183.4756,182.331,182.3603,147853.0
2024-07-24 10:00:00,186.42,187.15,186.11,186.48,136759.0,182.3799,183.0941,182.0766,182.4386,136759.0
2024-07-24 10:10:00,186.45,186.55,185.41,185.61,158989.0,182.4092,182.5071,181.3918,181.5874,158989.0
2024-07-24 10:20:00,185.61,185.9,185.29,185.8,184001.0,181.5874,181.8711,181.2744,181.7733,184001.0
2024-07-24 10:30:00,185.78,186.09,184.89,184.97,213363.0,181.7537,182.057,180.883,180.9613,213363.0
2024-07-24 10:40:00,184.95,185.07,184.37,184.6,159508.0,180.9417,181.0591,180.3743,180.5993,159508.0
2024-07-24 10:50:00,184.59,184.68,183.92,184.59,148084.0,180.5895,180.6776,179.9341,180.5895,148084.0
2024-07-24 11:00:00,184.55,184.85,183.87,184.11,117652.0,180.5504,180.8439,179.8851,180.1199,117652.0
2024-07-24 11:10:00,184.11,184.11,183.26,183.5,163900.0,180.1199,180.1199,179.2884,179.5232,163900.0
2024-07-24 11:20:00,183.51,183.88,182.5,183.08,426954.0,179.5329,179.8949,178.5448,179.1123,426954.0
2024-07-24 11:30:00,183.12,183.5,182.91,183.24,208460.0,179.1514,179.5232,178.9459,179.2688,208460.0
2024-07-24 11:40:00,183.16,183.23,182.36,182.66,110401.0,179.1905,179.259,178.4079,178.7014,110401.0
2024-07-24 11:50:00,182.67,183.5,182.66,182.74,114714.0,178.7111,179.5232,178.7014,178.7796,114714.0
2024-07-24 12:00:00,182.72,182.86,181.91,182.25,191131.0,178.7601,178.897,177.9676,178.3002,191131.0
2024-07-24 12:10:00,182.3,182.71,181.95,182.02,152542.0,178.3492,178.7503,178.0068,178.0752,152542.0
2024-07-24 12:20:00,182.0,182.23,181.72,181.77,108234.0,178.0557,178.2807,177.7817,177.8307,108234.0
2024-07-24 12:30:00,181.75,181.96,181.16,181.55,139740.0,177.8111,178.0165,177.2339,177.6154,139740.0
2024-07-24 12:40:00,181.58,182.2,181.49,181.87,123859.0,177.6448,178.2513,177.5567,177.9285,123859.0
2024-07-24 12:50:00,181.84,182.46,181.77,182.13,77592.0,177.8991,178.5057,177.8307,178.1829,77592.0
2024-07-24 13:00:00,182.15,183.23,181.95,183.19,88085.0,178.2024,179.259,178.0068,179.2199,88085.0
2024-07-24 13:10:00,183.16,183.7,183.07,183.46,50494.0,179.1905,179.7188,179.1025,179.484,50494.0
2024-07-24 13:20:00,183.49,184.0,183.35,183.43,59886.0,179.5134,180.0123,179.3764,179.4547,59886.0
2024-07-24 13:30:00,183.41,183.66,183.0,183.56,43688.0,179.4351,179.6797,179.034,179.5819,43688.0
2024-07-24 13:40:00,183.56,184.14,183.19,183.19,70952.0,179.5819,180.1493,179.2199,179.2199,70952.0
2024-07-24 13:50:00,183.24,183.28,182.76,182.78,68777.0,179.2688,179.3079,178.7992,178.8188,68777.0
2024-07-24 14:00:00,182.76,182.9,182.3,182.32,99025.0,178.7992,178.9362,178.3492,178.3687,99025.0
2024-07-24 14:10:00,182.32,182.68,182.01,182.12,83002.0,178.3687,178.7209,178.0655,178.1731,83002.0
2024-07-24 14:20:00,182.17,182.22,181.6,181.84,114732.0,178.222,178.2709,177.6643,177.8991,114732.0
2024-07-24 14:30:00,181.84,182.03,181.63,181.8,84872.0,177.8991,178.085,177.6937,177.86,84872.0
2024-07-24 14:40:00,181.82,182.01,181.19,181.2,158129.0,177.8796,178.0655,177.2632,177.273,158129.0
2024-07-24 14:50:00,181.21,181.26,180.93,181.17,172390.0,177.2828,177.3317,177.0089,177.2437,172390.0
2024-07-24 15:00:00,181.17,181.62,181.03,181.44,105412.0,177.2437,177.6839,177.1067,177.5078,105412.0
2024-07-24 15:10:00,181.45,181.54,181.05,181.22,89173.0,177.5176,177.6056,177.1263,177.2926,89173.0
2024-07-24 15:20:00,181.23,181.97,181.11,181.22,116956.0,177.3024,178.0263,177.185,177.2926,116956.0
2024-07-24 15:30:00,181.22,183.03,181.03,182.79,145953.0,177.2926,179.0633,177.1067,178.8285,145953.0
2024-07-24 15:40:00,182.83,183.28,182.45,182.71,185029.0,178.8677,179.3079,178.4959,178.7503,185029.0
2024-07-24 15:50:00,182.74,182.85,180.69,181.06,992455.0,178.7796,178.8872,176.7741,177.136,992455.0
2024-07-25 09:30:00,179.77,180.0,176.08,178.59,571878.0,175.874,176.099,172.264,174.7196,571878.0
2024-07-25 09:40:00,178.65,179.87,177.1,177.58,466181.0,174.7783,175.9718,173.2619,173.7315,466181.0
2024-07-25 09:50:00,177.61,177.76,176.1,176.33,362228.0,173.7608,173.9076,172.2835,172.5085,362228.0
2024-07-25 10:00:00,176.34,176.8,173.87,174.64,391655.0,172.5183,172.9684,170.1019,170.8552,391655.0
2024-07-25 10:10:00,174.78,176.67,173.27,175.93,537192.0,170.9921,172.8412,169.5149,172.1172,537192.0
2024-07-25 10:20:00,175.97,177.03,175.5,176.76,391847.0,172.1564,173.1934,171.6965,172.9292,391847.0
2024-07-25 10:30:00,176.71,178.17,176.34,177.74,293174.0,172.8803,174.3087,172.5183,173.888,293174.0
2024-07-25 10:40:00,177.71,179.16,177.07,179.0,121396.0,173.8586,175.2772,173.2325,175.1207,121396.0
2024-07-25 10:50:00,179.13,179.9,178.46,179.49,188981.0,175.2479,176.0012,174.5924,175.6001,188981.0
2024-07-25 11:00:00,179.46,179.55,177.35,177.54,92579.0,175.5707,175.6588,173.5064,173.6923,92579.0
2024-07-25 11:10:00,177.54,178.98,177.46,177.97,105987.0,173.6923,175.1011,173.6141,174.113,105987.0
2024-07-25 11:20:00,177.98,178.0,177.05,177.49,129671.0,174.1228,174.1424,173.2129,173.6434,129671.0
2024-07-25 11:30:00,177.53,178.12,177.24,178.07,98863.0,173.6825,174.2598,173.3988,174.2108,98863.0
2024-07-25 11:40:00,178.09,178.12,176.82,177.58,96022.0,174.2304,174.2598,172.9879,173.7315,96022.0
2024-07-25 11:50:00,177.55,178.67,177.5,178.63,91084.0,173.7021,174.7978,173.6532,174.7587,91084.0
2024-07-25 12:00:00,178.59,179.17,177.78,178.02,80223.0,174.7196,175.287,173.9271,174.1619,80223.0
2024-07-25 12:10:00,178.04,179.01,177.97,178.99,70447.0,174.1815,175.1305,174.113,175.1109,70447.0
2024-07-25 12:20:00,179.01,179.91,178.78,179.81,94115.0,175.1305,176.011,174.9055,175.9131,94115.0
2024-07-25 12:30:00,179.95,180.18,179.26,179.52,99527.0,176.0501,176.2751,175.375,175.6294,99527.0
2024-07-25 12:40:00,179.58,179.9,178.81,179.08,68891.0,175.6881,176.0012,174.9348,175.199,68891.0
2024-07-25 12:50:00,179.07,179.79,178.69,179.52,66372.0,175.1892,175.8936,174.8174,175.6294,66372.0
2024-07-25 13:00:00,179.56,180.24,179.27,179.84,106370.0,175.6685,176.3338,175.3848,175.9425,106370.0
2024-07-25 13:10:00,179.74,180.08,178.4,178.4,81381.0,175.8446,176.1773,174.5337,174.5337,81381.0
2024-07-25 13:20:00,178.59,178.82,177.89,178.56,85015.0,174.7196,174.9446,174.0347,174.6902,85015.0
2024-07-25 13:30:00,178.53,178.63,177.84,178.44,131042.0,174.6609,174.7587,173.9858,174.5728,131042.0
2024-07-25 13:40:00,178.39,178.86,178.23,178.65,109185.0,174.5239,174.9837,174.3674,174.7783,109185.0
2024-07-25 13:50:00,178.68,179.31,178.37,178.94,65443.0,174.8076,175.424,174.5043,175.062,65443.0
2024-07-25 14:00:00,178.9,179.22,178.18,178.18,57436.0,175.0229,175.3359,174.3185,174.3185,57436.0
2024-07-25 14:10:00,178.22,178.58,178.08,178.54,52228.0,174.3576,174.7098,174.2206,174.6707,52228.0
2024-07-25 14:20:00,178.54,178.54,177.85,178.27,86771.0,174.6707,174.6707,173.9956,174.4065,86771.0
2024-07-25 14:30:00,178.27,178.64,177.49,177.86,116864.0,174.4065,174.7685,173.6434,174.0054,116864.0
2024-07-25 14:40:00,177.85,178.02,176.78,176.84,80819.0,173.9956,174.1619,172.9488,173.0075,80819.0
2024-07-25 14:50:00,176.88,177.42,176.69,177.2,67324.0,173.0466,173.5749,172.8607,173.3597,67324.0
2024-07-25 15:00:00,177.16,177.9,177.15,177.29,97776.0,173.3206,174.0445,173.3108,173.4477,97776.0
2024-07-25 15:10:00,177.25,177.63,177.06,177.32,78587.0,173.4086,173.7804,173.2227,173.4771,78587.0
2024-07-25 15:20:00,177.27,178.45,177.23,178.02,94304.0,173.4282,174.5826,173.389,174.1619,94304.0
2024-07-25 15:30:00,178.05,178.1,177.21,177.43,116752.0,174.1913,174.2402,173.3695,173.5847,116752.0
2024-07-25 15:40:00,177.43,177.44,175.62,175.74,287831.0,173.5847,173.5945,171.8139,171.9313,287831.0
2024-07-25 15:50:00,175.73,175.73,174.58,175.34,674558.0,171.9216,171.9216,170.7965,171.54,674558.0
2024-07-26 09:30:00,179.28,179.34,177.75,179.04,284992.0,175.3946,175.4533,173.8978,175.1598,284992.0
2024-07-26 09:40:00,179.06,179.27,177.57,177.57,89537.0,175.1794,175.3848,173.7217,173.7217,89537.0
2024-07-26 09:50:00,177.67,179.05,177.63,179.05,88015.0,173.8195,175.1696,173.7804,175.1696,88015.0
2024-07-26 10:00:00,178.99,179.82,177.59,178.07,96848.0,175.1109,175.9229,173.7412,174.2108,96848.0
2024-07-26 10:10:00,178.11,179.06,178.1,178.5,61119.0,174.25,175.1794,174.2402,174.6315,61119.0
2024-07-26 10:20:00,178.53,179.94,178.49,179.19,111530.0,174.6609,176.0403,174.6217,175.3066,111530.0
2024-07-26 10:30:00,179.15,179.29,178.1,178.6,54272.0,175.2674,175.4044,174.2402,174.7294,54272.0
2024-07-26 10:40:00,178.57,178.98,178.05,178.42,34590.0,174.7,175.1011,174.1913,174.5533,34590.0
2024-07-26 10:50:00,178.32,179.06,178.21,178.98,56837.0,174.4554,175.1794,174.3478,175.1011,56837.0
2024-07-26 11:00:00,178.96,179.24,178.77,178.94,47565.0,175.0816,175.3555,174.8957,175.062,47565.0
2024-07-26 11:10:00,178.99,178.99,178.3,178.55,57215.0,175.1109,175.1109,174.4359,174.6804,57215.0
2024-07-26 11:20:00,178.48,179.09,178.38,178.89,41983.0,174.612,175.2087,174.5141,175.0131,41983.0
2024-07-26 11:30:00,178.88,179.55,178.84,179.48,46890.0,175.0033,175.6588,174.9642,175.5903,46890.0
2024-07-26 11:40:00,179.5,179.67,178.92,179.64,40308.0,175.6098,175.7762,175.0424,175.7468,40308.0
2024-07-26 11:50:00,179.64,179.8,179.24,179.67,45490.0,175.7468,175.9033,175.3555,175.7762,45490.0
2024-07-26 12:00:00,179.74,180.24,179.48,180.01,57726.0,175.8446,176.3338,175.5903,176.1088,57726.0
2024-07-26 12:10:00,179.96,180.3,179.53,179.75,46710.0,176.0599,176.3925,175.6392,175.8544,46710.0
2024-07-26 12:20:00,179.71,180.76,179.66,180.48,41284.0,175.8153,176.8425,175.7664,176.5686,41284.0
2024-07-26 12:30:00,180.46,181.08,180.44,180.92,58665.0,176.549,177.1556,176.5295,176.9991,58665.0
2024-07-26 12:40:00,180.92,181.3,180.67,180.7,55851.0,176.9991,177.3708,176.7545,176.7838,55851.0
2024-07-26 12:50:00,180.67,181.15,180.64,180.85,52319.0,176.7545,177.2241,176.7251,176.9306,52319.0
2024-07-26 13:00:00,180.92,181.15,180.59,180.67,44936.0,176.9991,177.2241,176.6762,176.7545,44936.0
2024-07-26 13:10:00,180.75,181.1,180.64,180.87,38128.0,176.8328,177.1752,176.7251,176.9502,38128.0
2024-07-26 13:20:00,180.9,181.28,180.89,181.15,41614.0,176.9795,177.3513,176.9697,177.2241,41614.0
2024-07-26 13:30:00,181.09,181.27,179.1,179.23,77690.0,177.1654,177.3415,175.2185,175.3457,77690.0
2024-07-26 13:40:00,179.3,180.09,179.01,179.78,34529.0,175.4142,176.1871,175.1305,175.8838,34529.0
2024-07-26 13:50:00,179.75,179.89,179.31,179.86,56222.0,175.8544,175.9914,175.424,175.962,56222.0
2024-07-26 14:00:00,179.85,180.11,179.7,179.92,46413.0,175.9523,176.2066,175.8055,176.0207,46413.0
2024-07-26 14:10:00,179.92,180.18,179.34,179.34,53717.0,176.0207,176.2751,175.4533,175.4533,53717.0
2024-07-26 14:20:00,179.27,179.76,179.21,179.57,43538.0,175.3848,175.8642,175.3261,175.6783,43538.0
2024-07-26 14:30:00,179.53,179.87,179.3,179.43,61216.0,175.6392,175.9718,175.4142,175.5414,61216.0
2024-07-26 14:40:00,179.49,179.5,178.58,179.17,52334.0,175.6001,175.6098,174.7098,175.287,52334.0
2024-07-26 14:50:00,179.22,179.38,178.63,178.66,104045.0,175.3359,175.4924,174.7587,174.7881,104045.0
2024-07-26 15:00:00,178.63,178.67,177.99,178.5,115540.0,174.7587,174.7978,174.1326,174.6315,115540.0
2024-07-26 15:10:00,178.49,178.5,177.82,178.02,91749.0,174.6217,174.6315,173.9663,174.1619,91749.0
2024-07-26 15:20:00,178.02,179.35,177.99,179.3,84910.0,174.1619,175.4631,174.1326,175.4142,84910.0
2024-07-26 15:30:00,179.32,179.32,178.51,179.02,115484.0,175.4337,175.4337,174.6413,175.1403,115484.0
2024-07-26 15:40:00,179.05,179.81,178.83,179.56,123382.0,175.1696,175.9131,174.9544,175.6685,123382.0
2024-07-26 15:50:00,179.62,180.17,178.83,180.03,392718.0,175.7272,176.2653,174.9544,176.1284,392718.0
2024-07-29 09:30:00,181.85,182.33,180.42,181.25,293860.0,177.9089,178.3785,176.5099,177.3219,293860.0
2024-07-29 09:40:00,181.25,182.64,180.69,181.86,114350.0,177.3219,178.6818,176.7741,177.9187,114350.0
2024-07-29 09:50:00,181.89,182.19,181.37,182.13,105435.0,177.9481,178.2415,177.4393,178.1829,105435.0
2024-07-29 10:00:00,182.19,182.43,180.68,180.75,113510.0,178.2415,178.4763,176.7643,176.8328,113510.0
2024-07-29 10:10:00,180.75,180.79,179.59,180.52,139286.0,176.8328,176.8719,175.6979,176.6077,139286.0
2024-07-29 10:20:00,180.5,181.15,180.44,181.02,84860.0,176.5882,177.2241,176.5295,177.0969,84860.0
2024-07-29 10:30:00,181.04,181.06,180.3,180.39,46392.0,177.1165,177.136,176.3925,176.4806,46392.0
2024-07-29 10:40:00,180.41,181.18,180.41,180.45,47628.0,176.5001,177.2534,176.5001,176.5393,47628.0
2024-07-29 10:50:00,180.48,180.48,179.78,179.83,115256.0,176.5686,176.5686,175.8838,175.9327,115256.0
2024-07-29 11:00:00,179.8,180.18,179.13,179.25,112779.0,175.9033,176.2751,175.2479,175.3653,112779.0
2024-07-29 11:10:00,179.25,179.31,178.06,178.2,97343.0,175.3653,175.424,174.2011,174.338,97343.0
2024-07-29 11:20:00,178.23,179.11,177.91,179.03,94908.0,174.3674,175.2283,174.0543,175.15,94908.0
2024-07-29 11:30:00,179.03,179.04,177.85,178.38,86698.0,175.15,175.1598,173.9956,174.5141,86698.0
2024-07-29 11:40:00,178.48,179.29,178.28,179.18,61948.0,174.612,175.4044,174.4163,175.2968,61948.0
2024-07-29 11:50:00,179.29,179.81,179.2,179.57,38628.0,175.4044,175.9131,175.3163,175.6783,38628.0
2024-07-29 12:00:00,179.65,180.22,179.5,179.97,29638.0,175.7566,176.3142,175.6098,176.0697,29638.0
2024-07-29 12:10:00,179.92,180.29,179.76,180.18,33879.0,176.0207,176.3827,175.8642,176.2751,33879.0
2024-07-29 12:20:00,180.24,180.34,179.58,179.75,35711.0,176.3338,176.4316,175.6881,175.8544,35711.0
2024-07-29 12:30:00,179.75,179.99,179.51,179.82,32883.0,175.8544,176.0892,175.6196,175.9229,32883.0
2024-07-29 12:40:00,179.87,180.23,179.75,179.96,24694.0,175.9718,176.324,175.8544,176.0599,24694.0
2024-07-29 12:50:00,180.04,180.04,179.55,179.73,29100.0,176.1381,176.1381,175.6588,175.8349,29100.0
2024-07-29 13:00:00,179.72,179.87,179.59,179.74,18219.0,175.8251,175.9718,175.6979,175.8446,18219.0
2024-07-29 13:10:00,179.72,180.22,179.69,180.06,64244.0,175.8251,176.3142,175.7957,176.1577,64244.0
2024-07-29 13:20:00,180.09,180.09,179.37,179.38,47502.0,176.1871,176.1871,175.4827,175.4924,47502.0
2024-07-29 13:30:00,179.46,179.87,179.11,179.87,54092.0,175.5707,175.9718,175.2283,175.9718,54092.0
2024-07-29 13:40:00,179.85,180.1,179.57,179.61,29845.0,175.9523,176.1968,175.6783,175.7175,29845.0
2024-07-29 13:50:00,179.59,179.72,179.27,179.5,30582.0,175.6979,175.8251,175.3848,175.6098,30582.0
2024-07-29 14:00:00,179.5,179.51,179.1,179.25,64824.0,175.6098,175.6196,175.2185,175.3653,64824.0
2024-07-29 14:10:00,179.25,179.38,178.94,179.06,20588.0,175.3653,175.4924,175.062,175.1794,20588.0
2024-07-29 14:20:00,179.09,179.26,178.85,178.92,22565.0,175.2087,175.375,174.9739,175.0424,22565.0
2024-07-29 14:30:00,178.97,179.07,178.54,178.58,25725.0,175.0913,175.1892,174.6707,174.7098,25725.0
2024-07-29 14:40:00,178.58,179.11,178.56,178.78,23885.0,174.7098,175.2283,174.6902,174.9055,23885.0
2024-07-29 14:50:00,178.81,179.13,178.64,179.06,34245.0,174.9348,175.2479,174.7685,175.1794,34245.0
2024-07-29 15:00:00,179.07,179.73,178.75,179.36,48460.0,175.1892,175.8349,174.8761,175.4729,48460.0
2024-07-29 15:10:00,179.41,179.66,179.19,179.35,42471.0,175.5218,175.7664,175.3066,175.4631,42471.0
2024-07-29 15:20:00,179.36,179.78,179.3,179.49,45150.0,175.4729,175.8838,175.4142,175.6001,45150.0
2024-07-29 15:30:00,179.53,179.86,179.32,179.85,47339.0,175.6392,175.962,175.4337,175.9523,47339.0
2024-07-29 15:40:00,179.87,179.89,179.47,179.54,87658.0,175.9718,175.9914,175.5805,175.649,87658.0
2024-07-29 15:50:00,179.49,179.64,178.39,178.64,416415.0,175.6001,175.7468,174.5239,174.7685,416415.0
2024-07-30 09:30:00,179.34,179.4,178.01,178.18,243040.0,175.4533,175.512,174.1521,174.3185,243040.0
2024-07-30 09:40:00,178.2,178.7,177.28,177.52,158289.0,174.338,174.8272,173.438,173.6728,158289.0
2024-07-30 09:50:00,177.5,177.52,176.8,177.34,284366.0,173.6532,173.6728,172.9684,173.4967,284366.0
2024-07-30 10:00:00,177.2,177.62,176.07,176.72,134875.0,173.3597,173.7706,172.2542,172.8901,134875.0
2024-07-30 10:10:00,176.6,176.72,175.34,175.56,248545.0,172.7727,172.8901,171.54,171.7552,248545.0
2024-07-30 10:20:00,175.56,175.67,174.5,174.61,138197.0,171.7552,171.8629,170.7182,170.8258,138197.0
2024-07-30 10:30:00,174.56,174.71,172.87,173.43,305942.0,170.7769,170.9237,169.1235,169.6714,305942.0
2024-07-30 10:40:00,173.42,174.06,173.0,173.63,182730.0,169.6616,170.2877,169.2507,169.8671,182730.0
2024-07-30 10:50:00,173.63,174.04,173.25,173.34,119571.0,169.8671,170.2682,169.4953,169.5833,119571.0
2024-07-30 11:00:00,173.31,173.39,171.02,171.87,349195.0,169.554,169.6323,167.3136,168.1452,349195.0
2024-07-30 11:10:00,171.83,172.5,171.71,172.46,139886.0,168.1061,168.7616,167.9887,168.7224,139886.0
2024-07-30 11:20:00,172.45,172.67,172.13,172.17,180667.0,168.7126,168.9279,168.3996,168.4387,180667.0
2024-07-30 11:30:00,172.18,172.23,170.69,170.74,299861.0,168.4485,168.4974,166.9908,167.0397,299861.0
2024-07-30 11:40:00,170.72,170.99,170.22,170.74,273971.0,167.0201,167.2843,166.531,167.0397,273971.0
2024-07-30 11:50:00,170.64,171.0,170.53,170.69,187400.0,166.9419,167.2941,166.8342,166.9908,187400.0
2024-07-30 12:00:00,170.71,171.55,170.68,171.44,151158.0,167.0103,167.8321,166.981,167.7245,151158.0
2024-07-30 12:10:00,171.46,171.46,170.9,171.02,130258.0,167.7441,167.7441,167.1962,167.3136,130258.0
2024-07-30 12:20:00,171.09,171.09,169.86,170.3,165068.0,167.3821,167.3821,166.1788,166.6092,165068.0
2024-07-30 12:30:00,170.29,170.33,169.86,170.31,193262.0,166.5994,166.6386,166.1788,166.619,193262.0
2024-07-30 12:40:00,170.26,170.36,169.44,169.47,182729.0,166.5701,166.6679,165.7679,165.7972,182729.0
2024-07-30 12:50:00,169.49,169.59,168.54,168.62,166162.0,165.8168,165.9146,164.8874,164.9656,166162.0
2024-07-30 13:00:00,168.61,169.3,168.09,169.3,444104.0,164.9559,165.6309,164.4471,165.6309,444104.0
2024-07-30 13:10:00,169.29,169.96,169.09,169.86,187543.0,165.6211,166.2766,165.4255,166.1788,187543.0
2024-07-30 13:20:00,169.86,170.25,169.67,170.12,175385.0,166.1788,166.5603,165.9929,166.4331,175385.0
2024-07-30 13:30:00,170.06,170.5,169.84,170.33,141224.0,166.3744,166.8049,166.1592,166.6386,141224.0
2024-07-30 13:40:00,170.29,170.32,170.0,170.21,129276.0,166.5994,166.6288,166.3157,166.5212,129276.0
2024-07-30 13:50:00,170.2,170.2,169.57,169.69,71175.0,166.5114,166.5114,165.8951,166.0125,71175.0
2024-07-30 14:00:00,169.65,170.0,169.21,169.56,124997.0,165.9733,166.3157,165.5429,165.8853,124997.0
2024-07-30 14:10:00,169.59,169.86,169.41,169.75,109485.0,165.9146,166.1788,165.7385,166.0712,109485.0
2024-07-30 14:20:00,169.76,170.01,169.63,169.78,116451.0,166.0809,166.3255,165.9538,166.1005,116451.0
2024-07-30 14:30:00,169.8,170.12,169.5,170.0,159215.0,166.1201,166.4331,165.8266,166.3157,159215.0
2024-07-30 14:40:00,170.0,170.07,169.57,169.7,106909.0,166.3157,166.3842,165.8951,166.0222,106909.0
2024-07-30 14:50:00,169.72,170.02,169.5,169.84,107274.0,166.0418,166.3353,165.8266,166.1592,107274.0
2024-07-30 15:00:00,169.84,169.94,169.22,169.33,129990.0,166.1592,166.257,165.5526,165.6603,129990.0
2024-07-30 15:10:00,169.33,169.53,168.84,169.19,151658.0,165.6603,165.8559,165.1809,165.5233,151658.0
2024-07-30 15:20:00,169.2,169.21,168.3,168.31,244589.0,165.5331,165.5429,164.6526,164.6624,244589.0
2024-07-30 15:30:00,168.29,168.65,167.51,167.69,233619.0,164.6428,164.995,163.8797,164.0558,233619.0
2024-07-30 15:40:00,167.73,168.08,167.38,167.87,388891.0,164.0949,164.4373,163.7525,164.2319,388891.0
2024-07-30 15:50:00,167.85,168.08,166.77,166.93,1191803.0,164.2123,164.4373,163.1557,163.3123,1191803.0
2024-07-31 09:30:00,175.58,176.3,173.41,174.02,860066.0,171.7748,172.4792,169.6518,170.2486,860066.0
2024-07-31 09:40:00,174.06,175.91,174.04,175.25,339450.0,170.2877,172.0977,170.2682,171.452,339450.0
2024-07-31 09:50:00,175.24,175.59,174.52,174.77,229199.0,171.4422,171.7846,170.7378,170.9824,229199.0
2024-07-31 10:00:00,174.86,175.35,174.14,175.35,122571.0,171.0704,171.5498,170.366,171.5498,122571.0
2024-07-31 10:10:00,175.4,175.5,174.35,175.14,119874.0,171.5987,171.6965,170.5715,171.3443,119874.0
2024-07-31 10:20:00,175.12,175.21,173.54,174.38,202635.0,171.3248,171.4128,169.779,170.6008,202635.0
2024-07-31 10:30:00,174.28,175.35,174.27,175.14,249288.0,170.503,171.5498,170.4932,171.3443,249288.0
2024-07-31 10:40:00,175.18,175.38,174.46,174.83,160144.0,171.3835,171.5791,170.6791,171.0411,160144.0
2024-07-31 10:50:00,174.86,175.44,174.68,175.21,118387.0,171.0704,171.6378,170.8943,171.4128,118387.0
2024-07-31 11:00:00,175.3,175.47,174.73,175.24,184163.0,171.5009,171.6672,170.9432,171.4422,184163.0
2024-07-31 11:10:00,175.24,175.56,174.87,175.2,122447.0,171.4422,171.7552,171.0802,171.403,122447.0
2024-07-31 11:20:00,175.18,175.45,174.88,175.34,151832.0,171.3835,171.6476,171.09,171.54,151832.0
2024-07-31 11:30:00,175.29,175.58,175.06,175.34,142461.0,171.4911,171.7748,171.2661,171.54,142461.0
2024-07-31 11:40:00,175.35,175.86,175.23,175.52,77308.0,171.5498,172.0487,171.4324,171.7161,77308.0
2024-07-31 11:50:00,175.49,175.53,174.95,175.43,85584.0,171.6868,171.7259,171.1585,171.6281,85584.0
2024-07-31 12:00:00,175.42,175.63,175.05,175.56,104960.0,171.6183,171.8237,171.2563,171.7552,104960.0
2024-07-31 12:10:00,175.56,175.93,175.43,175.79,77342.0,171.7552,172.1172,171.6281,171.9803,77342.0
2024-07-31 12:20:00,175.82,176.07,175.54,175.87,95840.0,172.0096,172.2542,171.7357,172.0585,95840.0
2024-07-31 12:30:00,175.87,176.1,175.45,175.59,102943.0,172.0585,172.2835,171.6476,171.7846,102943.0
2024-07-31 12:40:00,175.64,175.82,175.49,175.52,73493.0,171.8335,172.0096,171.6868,171.7161,73493.0
2024-07-31 12:50:00,175.54,175.64,175.06,175.51,83119.0,171.7357,171.8335,171.2661,171.7063,83119.0
2024-07-31 13:00:00,175.52,175.8,175.41,175.62,59444.0,171.7161,171.99,171.6085,171.8139,59444.0
2024-07-31 13:10:00,175.63,175.92,175.61,175.77,51509.0,171.8237,172.1074,171.8042,171.9607,51509.0
2024-07-31 13:20:00,175.77,175.77,174.81,175.23,90265.0,171.9607,171.9607,171.0215,171.4324,90265.0
2024-07-31 13:30:00,175.2,175.2,174.25,174.41,144506.0,171.403,171.403,170.4736,170.6302,144506.0
2024-07-31 13:40:00,174.41,175.19,173.57,175.19,119257.0,170.6302,171.3933,169.8084,171.3933,119257.0
2024-07-31 13:50:00,175.19,175.34,174.96,175.16,82981.0,171.3933,171.54,171.1682,171.3639,82981.0
2024-07-31 14:00:00,175.08,175.81,174.82,175.74,104836.0,171.2856,171.9998,171.0313,171.9313,104836.0
2024-07-31 14:10:00,175.7,176.23,175.63,176.11,90648.0,171.8922,172.4107,171.8237,172.2933,90648.0
2024-07-31 14:20:00,176.11,176.51,175.95,176.27,95722.0,172.2933,172.6846,172.1368,172.4498,95722.0
2024-07-31 14:30:00,176.31,176.99,175.93,176.75,140759.0,172.489,173.1542,172.1172,172.9194,140759.0
2024-07-31 14:40:00,176.72,177.8,176.68,177.75,140720.0,172.8901,173.9467,172.851,173.8978,140720.0
2024-07-31 14:50:00,177.77,178.06,177.21,177.75,177950.0,173.9173,174.2011,173.3695,173.8978,177950.0
2024-07-31 15:00:00,177.74,177.95,176.68,176.73,190951.0,173.888,174.0934,172.851,172.8999,190951.0
2024-07-31 15:10:00,176.74,177.34,176.03,176.15,175915.0,172.9097,173.4967,172.2151,172.3324,175915.0
2024-07-31 15:20:00,176.13,176.93,175.93,176.39,223260.0,172.3129,173.0955,172.1172,172.5672,223260.0
2024-07-31 15:30:00,176.44,178.46,176.37,178.35,365663.0,172.6162,174.5924,172.5477,174.4848,365663.0
2024-07-31 15:40:00,178.3,179.22,178.28,178.96,439542.0,174.4359,175.3359,174.4163,175.0816,439542.0
2024-07-31 15:50:00,178.91,181.08,178.19,180.76,1794182.0,175.0326,177.1556,174.3282,176.8425,1794182.0
2024-08-01 09:30:00,171.76,174.49,171.05,173.2,1272782.0,168.0376,170.7084,167.343,169.4464,1272782.0
2024-08-01 09:40:00,173.18,176.97,173.08,173.69,644725.0,169.4268,173.1347,169.329,169.9258,644725.0
2024-08-01 09:50:00,173.83,173.94,172.0,172.07,330783.0,170.0627,170.1703,168.2724,168.3409,330783.0
2024-08-01 10:00:00,172.07,172.68,170.21,170.93,414967.0,168.3409,168.9377,166.5212,167.2256,414967.0
2024-08-01 10:10:00,170.8,172.07,170.7,171.21,270422.0,167.0984,168.3409,167.0006,167.4995,270422.0
2024-08-01 10:20:00,171.18,171.94,169.73,169.73,334819.0,167.4702,168.2137,166.0516,166.0516,334819.0
2024-08-01 10:30:00,169.83,170.37,169.66,169.9,253614.0,166.1494,166.6777,165.9831,166.2179,253614.0
2024-08-01 10:40:00,169.91,170.18,168.08,168.17,307004.0,166.2277,166.4918,164.4373,164.5254,307004.0
2024-08-01 10:50:00,168.27,168.68,167.75,167.9,357486.0,164.6232,165.0243,164.1145,164.2612,357486.0
2024-08-01 11:00:00,167.95,168.17,167.06,167.28,308273.0,164.3102,164.5254,163.4394,163.6547,308273.0
2024-08-01 11:10:00,167.27,168.24,166.75,167.07,386541.0,163.6449,164.5939,163.1362,163.4492,386541.0
2024-08-01 11:20:00,167.06,167.47,166.37,166.5,364344.0,163.4394,163.8406,162.7644,162.8916,364344.0
2024-08-01 11:30:00,166.5,167.17,166.16,166.22,185122.0,162.8916,163.5471,162.559,162.6177,185122.0
2024-08-01 11:40:00,166.19,166.19,165.07,165.38,297615.0,162.5883,162.5883,161.4926,161.7959,297615.0
2024-08-01 11:50:00,165.36,165.9,164.97,165.02,346530.0,161.7763,162.3046,161.3947,161.4437,346530.0
2024-08-01 12:00:00,165.03,166.0,164.97,165.66,336331.0,161.4534,162.4024,161.3947,162.0698,336331.0
2024-08-01 12:10:00,165.7,166.75,165.27,165.42,250035.0,162.1089,163.1362,161.6882,161.835,250035.0
2024-08-01 12:20:00,165.43,165.88,164.73,165.04,263778.0,161.8448,162.285,161.1599,161.4632,263778.0
2024-08-01 12:30:00,164.95,165.23,164.41,164.41,405883.0,161.3752,161.6491,160.8469,160.8469,405883.0
2024-08-01 12:40:00,164.41,165.04,164.41,164.86,144263.0,160.8469,161.4632,160.8469,161.2871,144263.0
2024-08-01 12:50:00,164.8,165.14,164.24,164.78,169645.0,161.2284,161.5611,160.6806,161.2089,169645.0
2024-08-01 13:00:00,164.7,164.7,163.75,164.01,179998.0,161.1306,161.1306,160.2012,160.4555,179998.0
2024-08-01 13:10:00,163.96,164.15,163.58,163.59,234303.0,160.4066,160.5925,160.0349,160.0447,234303.0
2024-08-01 13:20:00,163.6,164.12,163.41,164.06,235875.0,160.0544,160.5632,159.8686,160.5045,235875.0
2024-08-01 13:30:00,164.06,164.11,162.69,162.73,228060.0,160.5045,160.5534,159.1642,159.2033,228060.0
2024-08-01 13:40:00,162.77,164.06,162.73,163.13,284097.0,159.2424,160.5045,159.2033,159.5946,284097.0
2024-08-01 13:50:00,163.09,165.45,162.93,165.43,546593.0,159.5555,161.8643,159.399,161.8448,546593.0
2024-08-01 14:00:00,165.43,165.85,164.14,164.42,302391.0,161.8448,162.2557,160.5827,160.8567,302391.0
2024-08-01 14:10:00,164.34,164.78,163.55,163.62,122521.0,160.7784,161.2089,160.0055,160.074,122521.0
2024-08-01 14:20:00,163.62,164.52,163.24,163.26,202905.0,160.074,160.9545,159.7022,159.7218,202905.0
2024-08-01 14:30:00,163.22,163.27,162.65,162.95,224975.0,159.6827,159.7316,159.125,159.4185,224975.0
2024-08-01 14:40:00,163.0,163.09,161.76,161.79,321568.0,159.4674,159.5555,158.2543,158.2837,321568.0
2024-08-01 14:50:00,161.78,162.08,161.4,161.6,258490.0,158.2739,158.5674,157.9021,158.0978,258490.0
2024-08-01 15:00:00,161.56,162.04,161.43,161.86,303577.0,158.0586,158.5282,157.9315,158.3521,303577.0
2024-08-01 15:10:00,161.87,162.18,161.59,162.15,1045473.0,158.3619,158.6652,158.088,158.6359,1045473.0
2024-08-01 15:20:00,162.15,162.37,161.33,162.31,596705.0,158.6359,158.8511,157.8336,158.7924,596705.0
2024-08-01 15:30:00,162.31,164.82,162.31,164.47,405586.0,158.7924,161.248,158.7924,160.9056,405586.0
2024-08-01 15:40:00,164.49,164.82,163.47,164.63,431335.0,160.9251,161.248,159.9273,161.0621,431335.0
2024-08-01 15:50:00,164.61,164.75,163.5,164.03,1203502.0,161.0425,161.1795,159.9566,160.4751,1203502.0
2024-08-02 09:30:00,160.52,162.48,158.88,162.45,868142.0,157.0412,158.9587,155.4367,158.9294,868142.0
2024-08-02 09:40:00,162.43,163.87,160.63,161.77,514895.0,158.9098,160.3186,157.1488,158.2641,514895.0
2024-08-02 09:50:00,161.77,163.1,161.53,162.06,395007.0,158.2641,159.5653,158.0293,158.5478,395007.0
2024-08-02 10:00:00,162.09,163.2,161.32,162.14,472624.0,158.5772,159.6631,157.8238,158.6261,472624.0
2024-08-02 10:10:00,162.1,162.1,159.89,161.36,357814.0,158.5869,158.5869,156.4248,157.863,357814.0
2024-08-02 10:20:00,161.39,163.45,160.81,163.42,362914.0,157.8923,159.9077,157.3249,159.8783,362914.0
2024-08-02 10:30:00,163.38,164.02,160.62,160.71,216133.0,159.8392,160.4653,157.139,157.2271,216133.0
2024-08-02 10:40:00,160.64,162.88,160.63,162.81,224444.0,157.1586,159.35,157.1488,159.2816,224444.0
2024-08-02 10:50:00,162.8,163.05,160.89,161.51,194148.0,159.2718,159.5164,157.4032,158.0097,194148.0
2024-08-02 11:00:00,161.51,162.33,161.02,161.99,132407.0,158.0097,158.812,157.5303,158.4793,132407.0
2024-08-02 11:10:00,161.95,163.0,161.81,162.68,185515.0,158.4402,159.4674,158.3032,159.1544,185515.0
2024-08-02 11:20:00,162.6,163.22,162.01,162.73,205902.0,159.0761,159.6827,158.4989,159.2033,205902.0
2024-08-02 11:30:00,162.66,164.1,162.15,163.59,282018.0,159.1348,160.5436,158.6359,160.0447,282018.0
2024-08-02 11:40:00,163.54,164.26,163.03,163.28,176716.0,159.9957,160.7001,159.4968,159.7414,176716.0
2024-08-02 11:50:00,163.21,163.88,162.84,163.15,148964.0,159.6729,160.3284,159.3109,159.6142,148964.0
2024-08-02 12:00:00,163.22,163.43,162.17,162.64,167956.0,159.6827,159.8881,158.6554,159.1152,167956.0
2024-08-02 12:10:00,162.57,162.75,161.78,162.35,89524.0,159.0468,159.2229,158.2739,158.8315,89524.0
2024-08-02 12:20:00,162.38,162.77,161.65,161.66,104980.0,158.8609,159.2424,158.1467,158.1565,104980.0
2024-08-02 12:30:00,161.65,161.81,160.8,161.02,167544.0,158.1467,158.3032,157.3151,157.5303,167544.0
2024-08-02 12:40:00,161.03,161.82,160.68,160.71,145930.0,157.5401,158.313,157.1977,157.2271,145930.0
2024-08-02 12:50:00,160.67,160.67,159.7,159.77,143621.0,157.1879,157.1879,156.239,156.3074,143621.0
2024-08-02 13:00:00,159.76,159.85,159.17,159.51,172637.0,156.2977,156.3857,155.7204,156.0531,172637.0
2024-08-02 13:10:00,159.53,159.65,159.04,159.18,186069.0,156.0726,156.19,155.5933,155.7302,186069.0
2024-08-02 13:20:00,159.2,159.23,158.48,158.5,161638.0,155.7498,155.7791,155.0454,155.065,161638.0
2024-08-02 13:30:00,158.47,158.53,157.53,157.78,297039.0,155.0356,155.0943,154.116,154.3606,297039.0
2024-08-02 13:40:00,157.79,158.65,157.66,158.15,186258.0,154.3704,155.2117,154.2432,154.7225,186258.0
2024-08-02 13:50:00,158.17,158.94,158.04,158.91,140811.0,154.7421,155.4954,154.6149,155.4661,140811.0
2024-08-02 14:00:00,158.86,159.26,158.64,158.7,129632.0,155.4172,155.8085,155.2019,155.2606,129632.0
2024-08-02 14:10:00,158.67,159.39,158.67,159.38,145139.0,155.2313,155.9357,155.2313,155.9259,145139.0
2024-08-02 14:20:00,159.4,160.02,159.38,159.95,251007.0,155.9455,156.552,155.9259,156.4835,251007.0
2024-08-02 14:30:00,159.93,160.17,159.0,159.13,146371.0,156.464,156.6988,155.5541,155.6813,146371.0
2024-08-02 14:40:00,159.09,159.58,159.04,159.21,102939.0,155.6422,156.1216,155.5933,155.7596,102939.0
2024-08-02 14:50:00,159.22,159.58,158.98,159.02,142200.0,155.7694,156.1216,155.5346,155.5737,142200.0
2024-08-02 15:00:00,159.06,159.81,158.94,159.31,149304.0,155.6128,156.3466,155.4954,155.8574,149304.0
2024-08-02 15:10:00,159.33,160.11,158.97,159.69,213259.0,155.877,156.6401,155.5248,156.2292,213259.0
2024-08-02 15:20:00,159.67,159.69,159.07,159.5,176873.0,156.2096,156.2292,155.6226,156.0433,176873.0
2024-08-02 15:30:00,159.48,159.77,158.5,158.63,265887.0,156.0237,156.3074,155.065,155.1921,265887.0
2024-08-02 15:40:00,158.65,159.02,158.3,158.69,314620.0,155.2117,155.5737,154.8693,155.2508,314620.0
2024-08-02 15:50:00,158.68,159.93,158.11,159.41,973111.0,155.2411,156.464,154.6834,155.9552,973111.0
2024-08-05 09:30:00,153.5,158.6,151.39,158.5,1020154.0,150.1733,155.1628,148.1091,155.065,1020154.0
2024-08-05 09:40:00,158.56,158.58,154.74,157.66,464485.0,155.1237,155.1432,151.3865,154.2432,464485.0
2024-08-05 09:50:00,157.62,158.7,156.69,157.25,640017.0,154.204,155.2606,153.2942,153.8421,640017.0
2024-08-05 10:00:00,157.31,160.75,156.53,156.95,329922.0,153.9008,157.2662,153.1377,153.5486,329922.0
2024-08-05 10:10:00,156.96,159.19,156.05,159.16,183346.0,153.5583,155.74,152.6681,155.7107,183346.0
2024-08-05 10:20:00,159.12,159.12,156.88,157.15,152878.0,155.6715,155.6715,153.4801,153.7442,152878.0
2024-08-05 10:30:00,157.15,159.75,157.13,159.28,156241.0,153.7442,156.2879,153.7247,155.8281,156241.0
2024-08-05 10:40:00,159.24,159.72,157.93,158.29,117865.0,155.7889,156.2585,154.5073,154.8595,117865.0
2024-08-05 10:50:00,158.38,160.14,157.78,157.83,148342.0,154.9476,156.6694,154.3606,154.4095,148342.0
2024-08-05 11:00:00,158.0,159.4,157.12,158.84,116665.0,154.5758,155.9455,153.7149,155.3976,116665.0
2024-08-05 11:10:00,158.8,160.15,158.44,159.24,131820.0,155.3585,156.6792,155.0063,155.7889,131820.0
2024-08-05 11:20:00,159.28,159.93,158.65,158.72,124102.0,155.8281,156.464,155.2117,155.2802,124102.0
2024-08-05 11:30:00,158.63,161.25,158.56,160.3,195128.0,155.1921,157.7554,155.1237,156.826,195128.0
2024-08-05 11:40:00,160.27,160.49,159.18,159.5,96050.0,156.7966,157.0118,155.7302,156.0433,96050.0
2024-08-05 11:50:00,159.47,160.19,159.0,159.96,115304.0,156.0139,156.7183,155.5541,156.4933,115304.0
2024-08-05 12:00:00,159.96,160.87,159.48,159.87,83538.0,156.4933,157.3836,156.0237,156.4053,83538.0
2024-08-05 12:10:00,159.95,160.98,159.87,160.72,77420.0,156.4835,157.4912,156.4053,157.2369,77420.0
2024-08-05 12:20:00,160.8,162.82,160.29,162.3,127662.0,157.3151,159.2913,156.8162,158.7826,127662.0
2024-08-05 12:30:00,162.29,162.29,159.67,159.83,112712.0,158.7728,158.7728,156.2096,156.3661,112712.0
2024-08-05 12:40:00,159.86,160.48,158.78,159.25,90661.0,156.3955,157.0021,155.3389,155.7987,90661.0
2024-08-05 12:50:00,159.34,159.34,158.18,158.82,47438.0,155.8868,155.8868,154.7519,155.378,47438.0
2024-08-05 13:00:00,158.78,159.35,158.43,158.97,58895.0,155.3389,155.8965,154.9965,155.5248,58895.0
2024-08-05 13:10:00,158.85,159.83,158.83,159.64,53345.0,155.4074,156.3661,155.3878,156.1803,53345.0
2024-08-05 13:20:00,159.61,160.25,159.28,159.5,67341.0,156.1509,156.777,155.8281,156.0433,67341.0
2024-08-05 13:30:00,159.45,160.06,159.4,159.68,66729.0,155.9944,156.5912,155.9455,156.2194,66729.0
2024-08-05 13:40:00,159.65,160.39,158.96,159.04,58965.0,156.19,156.914,155.515,155.5933,58965.0
2024-08-05 13:50:00,159.1,159.35,158.7,158.73,62171.0,155.652,155.8965,155.2606,155.29,62171.0
2024-08-05 14:00:00,158.75,158.84,157.62,157.81,71663.0,155.3095,155.3976,154.204,154.3899,71663.0
2024-08-05 14:10:00,157.84,158.28,157.31,158.05,102172.0,154.4193,154.8497,153.9008,154.6247,102172.0
2024-08-05 14:20:00,158.03,158.47,157.49,158.43,66477.0,154.6051,155.0356,154.0769,154.9965,66477.0
2024-08-05 14:30:00,158.41,158.77,157.97,158.04,72547.0,154.9769,155.3291,154.5464,154.6149,72547.0
2024-08-05 14:40:00,158.14,158.24,156.76,157.09,86815.0,154.7128,154.8106,153.3627,153.6855,86815.0
2024-08-05 14:50:00,157.18,158.0,156.96,157.07,81562.0,153.7736,154.5758,153.5583,153.666,81562.0
2024-08-05 15:00:00,157.12,158.42,157.1,157.36,89540.0,153.7149,154.9867,153.6953,153.9497,89540.0
2024-08-05 15:10:00,157.35,158.06,157.07,157.45,82928.0,153.9399,154.6345,153.666,154.0377,82928.0
2024-08-05 15:20:00,157.47,158.65,157.36,158.63,144823.0,154.0573,155.2117,153.9497,155.1921,144823.0
2024-08-05 15:30:00,158.6,158.97,158.03,158.35,212092.0,155.1628,155.5248,154.6051,154.9182,212092.0
2024-08-05 15:40:00,158.33,158.61,157.31,157.61,125126.0,154.8986,155.1726,153.9008,154.1943,125126.0
2024-08-05 15:50:00,157.63,158.54,157.2,158.48,794415.0,154.2138,155.1041,153.7931,155.0454,794415.0
2024-08-06 09:30:00,158.88,159.6,156.86,157.9,407816.0,155.4367,156.1411,153.4605,154.478,407816.0
2024-08-06 09:40:00,157.93,158.78,156.5,158.57,183901.0,154.5073,155.3389,153.1083,155.1334,183901.0
2024-08-06 09:50:00,158.5,160.13,157.84,159.82,141424.0,155.065,156.6596,154.4193,156.3564,141424.0
2024-08-06 10:00:00,159.79,160.96,159.06,160.63,135596.0,156.327,157.4716,155.6128,157.1488,135596.0
2024-08-06 10:10:00,160.72,160.74,159.19,160.3,117027.0,157.2369,157.2564,155.74,156.826,117027.0
2024-08-06 10:20:00,160.29,160.46,159.3,159.3,93938.0,156.8162,156.9825,155.8476,155.8476,93938.0
2024-08-06 10:30:00,159.47,160.15,158.68,159.82,78296.0,156.0139,156.6792,155.2411,156.3564,78296.0
2024-08-06 10:40:00,159.87,161.58,159.75,161.23,75796.0,156.4053,158.0782,156.2879,157.7358,75796.0
2024-08-06 10:50:00,161.23,161.24,160.39,160.53,57682.0,157.7358,157.7456,156.914,157.051,57682.0
2024-08-06 11:00:00,160.49,161.03,160.32,160.98,58490.0,157.0118,157.5401,156.8455,157.4912,58490.0
2024-08-06 11:10:00,160.95,161.0,159.53,160.03,63836.0,157.4619,157.5108,156.0726,156.5618,63836.0
2024-08-06 11:20:00,160.0,160.47,159.18,159.18,59548.0,156.5325,156.9923,155.7302,155.7302,59548.0
2024-08-06 11:30:00,159.2,160.3,158.95,159.78,74192.0,155.7498,156.826,155.5052,156.3172,74192.0
2024-08-06 11:40:00,159.75,160.69,159.63,160.57,59798.0,156.2879,157.2075,156.1705,157.0901,59798.0
2024-08-06 11:50:00,160.64,160.94,160.19,160.63,77375.0,157.1586,157.4521,156.7183,157.1488,77375.0
2024-08-06 12:00:00,160.63,161.12,160.62,160.9,76067.0,157.1488,157.6282,157.139,157.413,76067.0
2024-08-06 12:10:00,160.92,161.82,160.89,161.52,87214.0,157.4325,158.313,157.4032,158.0195,87214.0
2024-08-06 12:20:00,161.49,161.66,160.78,161.13,45613.0,157.9902,158.1565,157.2956,157.638,45613.0
2024-08-06 12:30:00,161.15,161.55,160.87,161.36,60720.0,157.6575,158.0489,157.3836,157.863,60720.0
2024-08-06 12:40:00,161.38,161.9,161.24,161.69,54144.0,157.8825,158.3913,157.7456,158.1858,54144.0
2024-08-06 12:50:00,161.71,162.96,161.7,162.67,71357.0,158.2054,159.4283,158.1956,159.1446,71357.0
2024-08-06 13:00:00,162.76,163.13,162.48,162.96,81340.0,159.2326,159.5946,158.9587,159.4283,81340.0
2024-08-06 13:10:00,162.92,162.97,162.18,162.35,80313.0,159.3892,159.4381,158.6652,158.8315,80313.0
2024-08-06 13:20:00,162.48,163.22,162.38,163.14,81543.0,158.9587,159.6827,158.8609,159.6044,81543.0
2024-08-06 13:30:00,163.22,163.46,162.84,163.01,83349.0,159.6827,159.9175,159.3109,159.4772,83349.0
2024-08-06 13:40:00,163.01,163.08,162.06,162.7,74263.0,159.4772,159.5457,158.5478,159.1739,74263.0
2024-08-06 13:50:00,162.68,163.29,162.59,162.8,76768.0,159.1544,159.7512,159.0663,159.2718,76768.0
2024-08-06 14:00:00,162.83,162.83,162.32,162.7,69965.0,159.3011,159.3011,158.8022,159.1739,69965.0
2024-08-06 14:10:00,162.69,163.05,162.53,163.05,70785.0,159.1642,159.5164,159.0076,159.5164,70785.0
2024-08-06 14:20:00,163.0,163.63,162.89,163.59,86411.0,159.4674,160.0838,159.3598,160.0447,86411.0
2024-08-06 14:30:00,163.56,163.59,162.97,163.04,74945.0,160.0153,160.0447,159.4381,159.5066,74945.0
2024-08-06 14:40:00,162.99,163.12,162.72,162.77,62346.0,159.4577,159.5848,159.1935,159.2424,62346.0
2024-08-06 14:50:00,162.76,163.17,161.63,161.63,98546.0,159.2326,159.6338,158.1271,158.1271,98546.0
2024-08-06 15:00:00,161.61,161.83,160.08,160.39,120249.0,158.1076,158.3228,156.6107,156.914,120249.0
2024-08-06 15:10:00,160.34,160.89,159.72,160.14,104820.0,156.8651,157.4032,156.2585,156.6694,104820.0
2024-08-06 15:20:00,160.13,161.11,159.97,160.52,116385.0,156.6596,157.6184,156.5031,157.0412,116385.0
2024-08-06 15:30:00,160.56,160.91,160.13,160.33,82555.0,157.0803,157.4227,156.6596,156.8553,82555.0
2024-08-06 15:40:00,160.36,160.53,159.22,159.32,163294.0,156.8847,157.051,155.7694,155.8672,163294.0
2024-08-06 15:50:00,159.23,159.61,158.32,158.57,526108.0,155.7791,156.1509,154.8889,155.1334,526108.0
2024-08-07 09:30:00,163.53,164.32,162.83,163.94,319140.0,159.986,160.7588,159.3011,160.3871,319140.0
2024-08-07 09:40:00,163.92,164.3,162.68,163.39,125683.0,160.3675,160.7393,159.1544,159.849,125683.0
2024-08-07 09:50:00,163.35,163.8,161.43,162.0,178386.0,159.8099,160.2501,157.9315,158.4891,178386.0
2024-08-07 10:00:00,162.04,162.48,161.24,161.86,155431.0,158.5282,158.9587,157.7456,158.3521,155431.0
2024-08-07 10:10:00,161.86,162.55,160.85,160.89,115499.0,158.3521,159.0272,157.364,157.4032,115499.0
2024-08-07 10:20:00,160.93,161.71,160.45,160.85,142982.0,157.4423,158.2054,156.9727,157.364,142982.0
2024-08-07 10:30:00,160.85,161.69,160.6,161.53,146923.0,157.364,158.1858,157.1195,158.0293,146923.0
2024-08-07 10:40:00,161.5,162.95,161.19,162.68,85393.0,157.9999,159.4185,157.6967,159.1544,85393.0
2024-08-07 10:50:00,162.7,162.85,161.89,162.04,54216.0,159.1739,159.3207,158.3815,158.5282,54216.0
2024-08-07 11:00:00,162.09,162.85,161.99,162.74,136757.0,158.5772,159.3207,158.4793,159.2131,136757.0
2024-08-07 11:10:00,162.73,163.01,161.95,162.43,82484.0,159.2033,159.4772,158.4402,158.9098,82484.0
2024-08-07 11:20:00,162.46,162.74,161.62,161.84,124053.0,158.9391,159.2131,158.1173,158.3326,124053.0
2024-08-07 11:30:00,161.88,162.18,161.03,161.36,140614.0,158.3717,158.6652,157.5401,157.863,140614.0
2024-08-07 11:40:00,161.36,161.57,159.97,160.11,68436.0,157.863,158.0684,156.5031,156.6401,68436.0
2024-08-07 11:50:00,160.2,160.86,160.08,160.49,50039.0,156.7281,157.3738,156.6107,157.0118,50039.0
2024-08-07 12:00:00,160.49,160.57,159.14,160.02,61626.0,157.0118,157.0901,155.6911,156.552,61626.0
2024-08-07 12:10:00,160.01,160.22,159.64,160.03,54094.0,156.5422,156.7477,156.1803,156.5618,54094.0
2024-08-07 12:20:00,160.02,160.83,159.89,160.42,61530.0,156.552,157.3445,156.4248,156.9434,61530.0
2024-08-07 12:30:00,160.49,160.64,160.14,160.42,36090.0,157.0118,157.1586,156.6694,156.9434,36090.0
2024-08-07 12:40:00,160.4,160.64,159.43,159.45,47597.0,156.9238,157.1586,155.9748,155.9944,47597.0
2024-08-07 12:50:00,159.47,159.76,158.91,159.48,52350.0,156.0139,156.2977,155.4661,156.0237,52350.0
2024-08-07 13:00:00,159.41,159.7,158.65,158.65,58571.0,155.9552,156.239,155.2117,155.2117,58571.0
2024-08-07 13:10:00,158.75,158.91,158.1,158.4,82206.0,155.3095,155.4661,154.6736,154.9671,82206.0
2024-08-07 13:20:00,158.48,159.17,158.19,158.58,69000.0,155.0454,155.7204,154.7617,155.1432,69000.0
2024-08-07 13:30:00,158.59,159.45,158.5,158.89,75360.0,155.153,155.9944,155.065,155.4465,75360.0
2024-08-07 13:40:00,158.84,159.0,157.74,157.77,140550.0,155.3976,155.5541,154.3214,154.3508,140550.0
2024-08-07 13:50:00,157.78,157.95,157.26,157.69,62498.0,154.3606,154.5269,153.8518,154.2725,62498.0
2024-08-07 14:00:00,157.58,157.68,156.28,156.33,155831.0,154.1649,154.2627,152.8931,152.942,155831.0
2024-08-07 14:10:00,156.3,156.48,155.5,155.71,155268.0,152.9126,153.0887,152.13,152.3354,155268.0
2024-08-07 14:20:00,155.75,157.0,155.63,156.76,152939.0,152.3746,153.5975,152.2572,153.3627,152939.0
2024-08-07 14:30:00,156.51,156.85,156.26,156.69,82356.0,153.1181,153.4507,152.8735,153.2942,82356.0
2024-08-07 14:40:00,156.68,156.95,156.25,156.76,70210.0,153.2844,153.5486,152.8637,153.3627,70210.0
2024-08-07 14:50:00,156.85,157.16,156.59,156.65,59009.0,153.4507,153.754,153.1964,153.2551,59009.0
2024-08-07 15:00:00,156.68,158.43,156.59,157.98,70254.0,153.2844,154.9965,153.1964,154.5562,70254.0
2024-08-07 15:10:00,157.99,158.11,157.29,157.87,98078.0,154.566,154.6834,153.8812,154.4486,98078.0
2024-08-07 15:20:00,157.84,158.32,157.04,157.5,154056.0,154.4193,154.8889,153.6366,154.0866,154056.0
2024-08-07 15:30:00,157.47,157.83,157.08,157.66,165536.0,154.0573,154.4095,153.6757,154.2432,165536.0
2024-08-07 15:40:00,157.65,157.71,157.28,157.61,156117.0,154.2334,154.2921,153.8714,154.1943,156117.0
2024-08-07 15:50:00,157.61,157.71,155.62,155.94,681507.0,154.1943,154.2921,152.2474,152.5604,681507.0
2024-08-08 09:30:00,160.74,161.94,159.89,160.18,255428.0,157.2564,158.4304,156.4248,156.7086,255428.0
2024-08-08 09:40:00,160.33,160.56,158.02,158.43,108851.0,156.8553,157.0803,154.5954,154.9965,108851.0
2024-08-08 09:50:00,158.44,159.89,157.87,159.83,73041.0,155.0063,156.4248,154.4486,156.3661,73041.0
2024-08-08 10:00:00,159.88,160.58,159.51,160.5,85230.0,156.4151,157.0999,156.0531,157.0216,85230.0
2024-08-08 10:10:00,160.45,161.78,160.06,161.2,108467.0,156.9727,158.2739,156.5912,157.7064,108467.0
2024-08-08 10:20:00,161.2,162.7,161.07,162.54,118886.0,157.7064,159.1739,157.5793,159.0174,118886.0
2024-08-08 10:30:00,162.58,162.97,162.05,162.46,63962.0,159.0565,159.4381,158.538,158.9391,63962.0
2024-08-08 10:40:00,162.47,162.79,161.8,162.72,85031.0,158.9489,159.262,158.2934,159.1935,85031.0
2024-08-08 10:50:00,162.73,163.14,162.25,163.09,92566.0,159.2033,159.6044,158.7337,159.5555,92566.0
2024-08-08 11:00:00,163.14,163.29,162.7,163.12,65798.0,159.6044,159.7512,159.1739,159.5848,65798.0
2024-08-08 11:10:00,163.12,163.16,162.16,162.34,109507.0,159.5848,159.624,158.6456,158.8217,109507.0
2024-08-08 11:20:00,162.43,163.52,162.41,163.25,99236.0,158.9098,159.9762,158.8902,159.712,99236.0
2024-08-08 11:30:00,163.26,163.77,163.22,163.3,118884.0,159.7218,160.2208,159.6827,159.7609,118884.0
2024-08-08 11:40:00,163.27,163.98,163.08,163.53,77879.0,159.7316,160.4262,159.5457,159.986,77879.0
2024-08-08 11:50:00,163.53,164.19,163.52,163.78,116123.0,159.986,160.6316,159.9762,160.2305,116123.0
2024-08-08 12:00:00,163.73,164.46,163.64,164.21,89500.0,160.1816,160.8958,160.0936,160.6512,89500.0
2024-08-08 12:10:00,164.21,164.34,163.62,163.7,79297.0,160.6512,160.7784,160.074,160.1523,79297.0
2024-08-08 12:20:00,163.67,164.13,163.64,163.86,90737.0,160.1229,160.5729,160.0936,160.3088,90737.0
2024-08-08 12:30:00,163.86,163.86,162.8,162.95,97290.0,160.3088,160.3088,159.2718,159.4185,97290.0
2024-08-08 12:40:00,162.96,163.56,162.68,163.56,110232.0,159.4283,160.0153,159.1544,160.0153,110232.0
2024-08-08 12:50:00,163.51,163.7,163.15,163.51,67356.0,159.9664,160.1523,159.6142,159.9664,67356.0
2024-08-08 13:00:00,163.57,163.86,162.89,163.47,88249.0,160.0251,160.3088,159.3598,159.9273,88249.0
2024-08-08 13:10:00,163.56,164.23,163.53,164.17,61748.0,160.0153,160.6708,159.986,160.6121,61748.0
2024-08-08 13:20:00,164.2,164.74,163.92,164.68,78749.0,160.6414,161.1697,160.3675,161.111,78749.0
2024-08-08 13:30:00,164.72,165.16,164.19,164.44,107022.0,161.1502,161.5806,160.6316,160.8762,107022.0
2024-08-08 13:40:00,164.44,165.16,164.41,165.08,63003.0,160.8762,161.5806,160.8469,161.5024,63003.0
2024-08-08 13:50:00,165.06,165.35,164.53,164.77,94197.0,161.4828,161.7665,160.9643,161.1991,94197.0
2024-08-08 14:00:00,164.73,165.46,164.56,164.82,80718.0,161.1599,161.8741,160.9936,161.248,80718.0
2024-08-08 14:10:00,164.87,165.35,164.68,164.84,78701.0,161.2969,161.7665,161.111,161.2676,78701.0
2024-08-08 14:20:00,164.9,164.99,164.13,164.19,75072.0,161.3263,161.4143,160.5729,160.6316,75072.0
2024-08-08 14:30:00,164.22,164.61,163.92,163.99,71178.0,160.661,161.0425,160.3675,160.436,71178.0
2024-08-08 14:40:00,164.03,164.08,163.64,163.86,98542.0,160.4751,160.524,160.0936,160.3088,98542.0
2024-08-08 14:50:00,163.83,164.22,163.76,163.82,94916.0,160.2795,160.661,160.211,160.2697,94916.0
2024-08-08 15:00:00,163.82,163.82,163.04,163.63,89869.0,160.2697,160.2697,159.5066,160.0838,89869.0
2024-08-08 15:10:00,163.61,163.86,163.1,163.36,98896.0,160.0642,160.3088,159.5653,159.8196,98896.0
2024-08-08 15:20:00,163.33,163.88,163.3,163.34,146095.0,159.7903,160.3284,159.7609,159.8001,146095.0
2024-08-08 15:30:00,163.31,163.68,162.5,162.69,147678.0,159.7707,160.1327,158.9783,159.1642,147678.0
2024-08-08 15:40:00,162.73,164.63,162.73,164.42,166027.0,159.2033,161.0621,159.2033,160.8567,166027.0
2024-08-08 15:50:00,164.39,165.59,163.58,164.94,950439.0,160.8273,162.0013,160.0349,161.3654,950439.0
2024-08-09 09:30:00,164.07,165.3,163.0,165.3,268705.0,160.5142,161.7176,159.4674,161.7176,268705.0
2024-08-09 09:40:00,165.15,165.41,163.21,163.37,106998.0,161.5708,161.8252,159.6729,159.8294,106998.0
2024-08-09 09:50:00,163.55,164.23,162.67,162.74,95922.0,160.0055,160.6708,159.1446,159.2131,95922.0
2024-08-09 10:00:00,162.72,163.84,161.98,163.46,112124.0,159.1935,160.2892,158.4695,159.9175,112124.0
2024-08-09 10:10:00,163.48,164.91,163.48,164.22,81153.0,159.937,161.336,159.937,160.661,81153.0
2024-08-09 10:20:00,164.3,164.74,163.53,163.65,89738.0,160.7393,161.1697,159.986,160.1034,89738.0
2024-08-09 10:30:00,163.66,163.66,162.92,163.39,61709.0,160.1131,160.1131,159.3892,159.849,61709.0
2024-08-09 10:40:00,163.48,164.39,163.25,164.24,61494.0,159.937,160.8273,159.712,160.6806,61494.0
2024-08-09 10:50:00,164.23,164.82,163.98,163.98,77579.0,160.6708,161.248,160.4262,160.4262,77579.0
2024-08-09 11:00:00,164.03,164.67,164.0,164.34,44740.0,160.4751,161.1012,160.4458,160.7784,44740.0
2024-08-09 11:10:00,164.34,164.34,163.78,164.15,34550.0,160.7784,160.7784,160.2305,160.5925,34550.0
2024-08-09 11:20:00,164.11,164.12,163.43,163.43,52792.0,160.5534,160.5632,159.8881,159.8881,52792.0
2024-08-09 11:30:00,163.48,163.72,163.06,163.38,52832.0,159.937,160.1718,159.5261,159.8392,52832.0
2024-08-09 11:40:00,163.41,163.94,163.35,163.87,36534.0,159.8686,160.3871,159.8099,160.3186,36534.0
2024-08-09 11:50:00,163.94,164.09,163.09,163.2,34725.0,160.3871,160.5338,159.5555,159.6631,34725.0
2024-08-09 12:00:00,163.2,163.39,163.08,163.2,36008.0,159.6631,159.849,159.5457,159.6631,36008.0
2024-08-09 12:10:00,163.21,163.29,162.96,163.28,49524.0,159.6729,159.7512,159.4283,159.7414,49524.0
2024-08-09 12:20:00,163.33,163.6,163.19,163.48,30001.0,159.7903,160.0544,159.6533,159.937,30001.0
2024-08-09 12:30:00,163.45,164.02,163.45,164.0,37662.0,159.9077,160.4653,159.9077,160.4458,37662.0
2024-08-09 12:40:00,164.0,164.05,163.63,163.92,30736.0,160.4458,160.4947,160.0838,160.3675,30736.0
2024-08-09 12:50:00,163.98,164.07,163.68,163.86,27652.0,160.4262,160.5142,160.1327,160.3088,27652.0
2024-08-09 13:00:00,163.87,164.18,163.66,164.16,34006.0,160.3186,160.6219,160.1131,160.6023,34006.0
2024-08-09 13:10:00,164.15,165.19,164.12,165.09,43404.0,160.5925,161.61,160.5632,161.5121,43404.0
2024-08-09 13:20:00,165.06,165.6,164.79,165.56,43562.0,161.4828,162.0111,161.2186,161.972,43562.0
2024-08-09 13:30:00,165.56,165.89,165.32,165.61,71748.0,161.972,162.2948,161.7372,162.0209,71748.0
2024-08-09 13:40:00,165.62,165.78,165.12,165.14,80404.0,162.0307,162.1872,161.5415,161.5611,80404.0
2024-08-09 13:50:00,165.2,165.28,164.73,165.06,42986.0,161.6198,161.698,161.1599,161.4828,42986.0
2024-08-09 14:00:00,165.06,165.32,164.87,165.25,31434.0,161.4828,161.7372,161.2969,161.6687,31434.0
2024-08-09 14:10:00,165.25,165.25,164.6,164.96,31251.0,161.6687,161.6687,161.0328,161.385,31251.0
2024-08-09 14:20:00,164.96,165.1,164.69,165.1,42844.0,161.385,161.5219,161.1208,161.5219,42844.0
2024-08-09 14:30:00,165.06,165.28,164.84,165.26,41763.0,161.4828,161.698,161.2676,161.6785,41763.0
2024-08-09 14:40:00,165.24,165.4,165.02,165.13,45015.0,161.6589,161.8154,161.4437,161.5513,45015.0
2024-08-09 14:50:00,165.18,165.18,164.68,164.9,43874.0,161.6002,161.6002,161.111,161.3263,43874.0
2024-08-09 15:00:00,164.92,165.15,164.5,164.88,70924.0,161.3458,161.5708,160.9349,161.3067,70924.0
2024-08-09 15:10:00,164.87,165.41,164.87,165.4,44667.0,161.2969,161.8252,161.2969,161.8154,44667.0
2024-08-09 15:20:00,165.4,165.41,164.81,165.09,49819.0,161.8154,161.8252,161.2382,161.5121,49819.0
2024-08-09 15:30:00,165.09,165.36,164.96,164.97,69662.0,161.5121,161.7763,161.385,161.3947,69662.0
2024-08-09 15:40:00,164.97,165.24,164.66,164.78,86865.0,161.3947,161.6589,161.0915,161.2089,86865.0
2024-08-09 15:50:00,164.8,164.88,163.72,164.58,365441.0,161.2284,161.3067,160.1718,161.0132,365441.0
2024-08-12 09:30:00,160.56,160.83,158.45,158.72,800884.0,157.0803,157.3445,155.016,155.2802,800884.0
2024-08-12 09:40:00,158.76,159.06,157.42,157.99,330874.0,155.3193,155.6128,154.0084,154.566,330874.0
2024-08-12 09:50:00,158.03,159.08,158.0,158.5,247613.0,154.6051,155.6324,154.5758,155.065,247613.0
2024-08-12 10:00:00,158.55,159.8,158.45,159.65,179261.0,155.1139,156.3368,155.016,156.19,179261.0
2024-08-12 10:10:00,159.65,160.04,159.16,159.93,169981.0,156.19,156.5716,155.7107,156.464,169981.0
2024-08-12 10:20:00,159.98,160.57,159.81,160.11,173234.0,156.5129,157.0901,156.3466,156.6401,173234.0
2024-08-12 10:30:00,160.08,161.77,160.08,161.47,163486.0,156.6107,158.2641,156.6107,157.9706,163486.0
2024-08-12 10:40:00,161.43,161.87,160.96,161.74,137504.0,157.9315,158.3619,157.4716,158.2347,137504.0
2024-08-12 10:50:00,161.74,161.74,160.97,161.48,141661.0,158.2347,158.2347,157.4814,157.9804,141661.0
2024-08-12 11:00:00,161.52,162.78,161.33,162.3,129505.0,158.0195,159.2522,157.8336,158.7826,129505.0
2024-08-12 11:10:00,162.3,163.25,162.3,163.02,162059.0,158.7826,159.712,158.7826,159.487,162059.0
2024-08-12 11:20:00,163.0,163.15,161.03,161.98,222100.0,159.4674,159.6142,157.5401,158.4695,222100.0
2024-08-12 11:30:00,161.94,161.95,161.1,161.7,90960.0,158.4304,158.4402,157.6086,158.1956,90960.0
2024-08-12 11:40:00,161.86,162.17,161.55,162.04,69660.0,158.3521,158.6554,158.0489,158.5282,69660.0
2024-08-12 11:50:00,162.1,163.27,162.03,163.09,96322.0,158.5869,159.7316,158.5185,159.5555,96322.0
2024-08-12 12:00:00,163.06,163.39,162.64,162.98,92214.0,159.5261,159.849,159.1152,159.4479,92214.0
2024-08-12 12:10:00,162.96,162.97,162.07,162.53,67365.0,159.4283,159.4381,158.5576,159.0076,67365.0
2024-08-12 12:20:00,162.45,162.79,162.27,162.74,70687.0,158.9294,159.262,158.7533,159.2131,70687.0
2024-08-12 12:30:00,162.71,162.92,162.3,162.75,109686.0,159.1837,159.3892,158.7826,159.2229,109686.0
2024-08-12 12:40:00,162.79,162.83,162.2,162.77,66456.0,159.262,159.3011,158.6848,159.2424,66456.0
2024-08-12 12:50:00,162.76,162.77,161.66,161.82,78175.0,159.2326,159.2424,158.1565,158.313,78175.0
2024-08-12 13:00:00,161.73,162.44,161.6,162.3,81008.0,158.225,158.9196,158.0978,158.7826,81008.0
2024-08-12 13:10:00,162.17,162.52,162.0,162.52,52309.0,158.6554,158.9978,158.4891,158.9978,52309.0
2024-08-12 13:20:00,162.5,162.77,162.0,162.33,81860.0,158.9783,159.2424,158.4891,158.812,81860.0
2024-08-12 13:30:00,162.31,162.61,162.14,162.31,50668.0,158.7924,159.0859,158.6261,158.7924,50668.0
2024-08-12 13:40:00,162.33,162.47,162.03,162.25,60416.0,158.812,158.9489,158.5185,158.7337,60416.0
2024-08-12 13:50:00,162.2,162.6,161.93,162.35,62155.0,158.6848,159.0761,158.4206,158.8315,62155.0
2024-08-12 14:00:00,162.32,162.61,162.03,162.24,50777.0,158.8022,159.0859,158.5185,158.7239,50777.0
2024-08-12 14:10:00,162.25,162.4,161.96,162.21,86317.0,158.7337,158.8804,158.45,158.6946,86317.0
2024-08-12 14:20:00,162.22,162.69,162.21,162.46,73879.0,158.7043,159.1642,158.6946,158.9391,73879.0
2024-08-12 14:30:00,162.45,162.71,162.23,162.65,46538.0,158.9294,159.1837,158.7141,159.125,46538.0
2024-08-12 14:40:00,162.64,162.72,162.36,162.6,50633.0,159.1152,159.1935,158.8413,159.0761,50633.0
2024-08-12 14:50:00,162.57,162.79,162.46,162.71,70062.0,159.0468,159.262,158.9391,159.1837,70062.0
2024-08-12 15:00:00,162.68,162.75,162.29,162.41,75232.0,159.1544,159.2229,158.7728,158.8902,75232.0
2024-08-12 15:10:00,162.37,162.72,162.24,162.59,82352.0,158.8511,159.1935,158.7239,159.0663,82352.0
2024-08-12 15:20:00,162.62,163.02,162.51,162.73,97630.0,159.0957,159.487,158.9881,159.2033,97630.0
2024-08-12 15:30:00,162.74,163.01,162.46,162.58,102990.0,159.2131,159.4772,158.9391,159.0565,102990.0
2024-08-12 15:40:00,162.61,162.93,162.43,162.5,111488.0,159.0859,159.399,158.9098,158.9783,111488.0
2024-08-12 15:50:00,162.51,163.0,162.16,162.97,538409.0,158.9881,159.4674,158.6456,159.4381,538409.0
2024-08-13 09:30:00,164.26,164.44,163.35,163.44,268811.0,160.7001,160.8762,159.8099,159.8979,268811.0
2024-08-13 09:40:00,163.48,165.42,163.28,165.31,258507.0,159.937,161.835,159.7414,161.7274,258507.0
2024-08-13 09:50:00,165.41,165.69,164.6,165.27,112189.0,161.8252,162.0991,161.0328,161.6882,112189.0
2024-08-13 10:00:00,165.27,165.32,164.49,164.62,117274.0,161.6882,161.7372,160.9251,161.0523,117274.0
2024-08-13 10:10:00,164.62,165.35,164.58,164.66,147901.0,161.0523,161.7665,161.0132,161.0915,147901.0
2024-08-13 10:20:00,164.71,164.97,164.45,164.86,143002.0,161.1404,161.3947,160.886,161.2871,143002.0
2024-08-13 10:30:00,164.93,164.97,164.48,164.63,83815.0,161.3556,161.3947,160.9154,161.0621,83815.0
2024-08-13 10:40:00,164.63,165.1,164.45,164.8,96656.0,161.0621,161.5219,160.886,161.2284,96656.0
2024-08-13 10:50:00,164.8,164.84,164.55,164.65,80477.0,161.2284,161.2676,160.9838,161.0817,80477.0
2024-08-13 11:00:00,164.69,164.92,164.52,164.7,66951.0,161.1208,161.3458,160.9545,161.1306,66951.0
2024-08-13 11:10:00,164.69,165.1,164.62,165.03,56543.0,161.1208,161.5219,161.0523,161.4534,56543.0
2024-08-13 11:20:00,165.08,165.75,164.91,165.64,74795.0,161.5024,162.1578,161.336,162.0502,74795.0
2024-08-13 11:30:00,165.64,166.72,165.58,166.56,160108.0,162.0502,163.1068,161.9915,162.9503,160108.0
2024-08-13 11:40:00,166.59,166.68,165.86,166.05,99789.0,162.9796,163.0677,162.2655,162.4513,99789.0
2024-08-13 11:50:00,166.01,166.66,166.01,166.42,63670.0,162.4122,163.0481,162.4122,162.8133,63670.0
2024-08-13 12:00:00,166.42,166.95,166.23,166.81,51449.0,162.8133,163.3318,162.6274,163.1949,51449.0
2024-08-13 12:10:00,166.87,167.04,166.82,167.01,58792.0,163.2536,163.4199,163.2047,163.3905,58792.0
2024-08-13 12:20:00,167.02,167.48,166.88,167.48,81756.0,163.4003,163.8503,163.2634,163.8503,81756.0
2024-08-13 12:30:00,167.44,167.79,167.07,167.13,181960.0,163.8112,164.1536,163.4492,163.5079,181960.0
2024-08-13 12:40:00,167.12,167.68,167.05,167.66,47006.0,163.4981,164.046,163.4297,164.0264,47006.0
2024-08-13 12:50:00,167.64,167.86,167.48,167.86,54053.0,164.0069,164.2221,163.8503,164.2221,54053.0
2024-08-13 13:00:00,167.88,168.09,167.56,167.91,81377.0,164.2417,164.4471,163.9286,164.271,81377.0
2024-08-13 13:10:00,167.94,168.08,167.69,167.9,49625.0,164.3004,164.4373,164.0558,164.2612,49625.0
2024-08-13 13:20:00,167.89,167.93,167.12,167.38,61216.0,164.2515,164.2906,163.4981,163.7525,61216.0
2024-08-13 13:30:00,167.43,167.76,167.26,167.42,55707.0,163.8014,164.1243,163.6351,163.7916,55707.0
2024-08-13 13:40:00,167.43,167.79,166.74,167.07,100734.0,163.8014,164.1536,163.1264,163.4492,100734.0
2024-08-13 13:50:00,167.09,167.81,166.94,167.81,56245.0,163.4688,164.1732,163.3221,164.1732,56245.0
2024-08-13 14:00:00,167.8,168.42,167.61,168.41,75402.0,164.1634,164.77,163.9775,164.7602,75402.0
2024-08-13 14:10:00,168.41,168.7,167.57,167.83,132539.0,164.7602,165.0439,163.9384,164.1928,132539.0
2024-08-13 14:20:00,167.8,168.38,167.8,168.25,78426.0,164.1634,164.7308,164.1634,164.6037,78426.0
2024-08-13 14:30:00,168.25,168.39,167.98,168.21,46490.0,164.6037,164.7406,164.3395,164.5645,46490.0
2024-08-13 14:40:00,168.24,168.25,167.81,168.23,65023.0,164.5939,164.6037,164.1732,164.5841,65023.0
2024-08-13 14:50:00,168.24,168.39,168.08,168.09,65971.0,164.5939,164.7406,164.4373,164.4471,65971.0
2024-08-13 15:00:00,168.05,168.09,167.54,167.88,105153.0,164.408,164.4471,163.909,164.2417,105153.0
2024-08-13 15:10:00,167.9,168.19,167.76,168.0,179229.0,164.2612,164.545,164.1243,164.3591,179229.0
2024-08-13 15:20:00,168.01,168.39,167.73,168.32,182776.0,164.3689,164.7406,164.0949,164.6721,182776.0
2024-08-13 15:30:00,168.31,168.72,168.3,168.55,98744.0,164.6624,165.0635,164.6526,164.8972,98744.0
2024-08-13 15:40:00,168.54,169.44,168.44,169.38,209685.0,164.8874,165.7679,164.7895,165.7092,209685.0
2024-08-13 15:50:00,169.31,169.56,168.66,169.53,793816.0,165.6407,165.8853,165.0048,165.8559,793816.0
2024-08-14 09:30:00,170.69,171.26,169.32,169.57,368009.0,166.9908,167.5484,165.6505,165.8951,368009.0
2024-08-14 09:40:00,169.5,169.83,167.62,167.96,255133.0,165.8266,166.1494,163.9873,164.3199,255133.0
2024-08-14 09:50:00,168.04,168.29,166.15,166.54,114406.0,164.3982,164.6428,162.5492,162.9307,114406.0
2024-08-14 10:00:00,166.5,167.24,166.2,166.28,100255.0,162.8916,163.6155,162.5981,162.6764,100255.0
2024-08-14 10:10:00,166.28,166.33,165.01,165.69,131976.0,162.6764,162.7253,161.4339,162.0991,131976.0
2024-08-14 10:20:00,165.65,166.03,165.22,165.66,83233.0,162.06,162.4318,161.6393,162.0698,83233.0
2024-08-14 10:30:00,165.66,165.84,164.72,165.68,132837.0,162.0698,162.2459,161.1502,162.0894,132837.0
2024-08-14 10:40:00,165.71,167.06,165.63,167.06,86310.0,162.1187,163.4394,162.0404,163.4394,86310.0
2024-08-14 10:50:00,167.09,167.4,166.54,167.17,86434.0,163.4688,163.7721,162.9307,163.5471,86434.0
2024-08-14 11:00:00,167.25,167.59,167.12,167.23,107533.0,163.6253,163.958,163.4981,163.6058,107533.0
2024-08-14 11:10:00,167.17,167.4,166.64,166.75,47066.0,163.5471,163.7721,163.0286,163.1362,47066.0
2024-08-14 11:20:00,166.72,167.13,166.71,167.13,63689.0,163.1068,163.5079,163.097,163.5079,63689.0
2024-08-14 11:30:00,167.15,167.82,167.15,167.5,56130.0,163.5275,164.183,163.5275,163.8699,56130.0
2024-08-14 11:40:00,167.52,167.95,167.36,167.5,141914.0,163.8895,164.3102,163.7329,163.8699,141914.0
2024-08-14 11:50:00,167.48,168.23,167.37,168.12,63212.0,163.8503,164.5841,163.7427,164.4765,63212.0
2024-08-14 12:00:00,168.1,168.23,167.74,167.75,59008.0,164.4569,164.5841,164.1047,164.1145,59008.0
2024-08-14 12:10:00,167.79,167.79,166.44,166.57,71008.0,164.1536,164.1536,162.8329,162.9601,71008.0
2024-08-14 12:20:00,166.58,166.86,165.78,166.28,85477.0,162.9699,163.2438,162.1872,162.6764,85477.0
2024-08-14 12:30:00,166.25,166.57,166.02,166.28,72018.0,162.647,162.9601,162.422,162.6764,72018.0
2024-08-14 12:40:00,166.29,166.49,165.61,165.94,45059.0,162.6861,162.8818,162.0209,162.3437,45059.0
2024-08-14 12:50:00,165.9,166.25,165.89,166.05,51025.0,162.3046,162.647,162.2948,162.4513,51025.0
2024-08-14 13:00:00,166.05,166.8,165.83,166.76,61504.0,162.4513,163.1851,162.2361,163.146,61504.0
2024-08-14 13:10:00,166.82,166.83,166.21,166.62,51284.0,163.2047,163.2144,162.6079,163.009,51284.0
2024-08-14 13:20:00,166.63,166.74,166.41,166.7,42462.0,163.0188,163.1264,162.8035,163.0873,42462.0
2024-08-14 13:30:00,166.8,166.84,166.38,166.41,35163.0,163.1851,163.2242,162.7742,162.8035,35163.0
2024-08-14 13:40:00,166.44,166.64,166.12,166.55,57264.0,162.8329,163.0286,162.5198,162.9405,57264.0
2024-08-14 13:50:00,166.55,166.63,166.25,166.26,28020.0,162.9405,163.0188,162.647,162.6568,28020.0
2024-08-14 14:00:00,166.28,166.35,165.92,166.16,42956.0,162.6764,162.7448,162.3242,162.559,42956.0
2024-08-14 14:10:00,166.15,166.45,166.11,166.18,42027.0,162.5492,162.8427,162.51,162.5785,42027.0
2024-08-14 14:20:00,166.22,166.55,166.22,166.34,56690.0,162.6177,162.9405,162.6177,162.7351,56690.0
2024-08-14 14:30:00,166.31,166.45,166.13,166.37,36220.0,162.7057,162.8427,162.5296,162.7644,36220.0
2024-08-14 14:40:00,166.37,166.48,166.19,166.48,59571.0,162.7644,162.872,162.5883,162.872,59571.0
2024-08-14 14:50:00,166.45,166.94,166.42,166.9,42889.0,162.8427,163.3221,162.8133,163.2829,42889.0
2024-08-14 15:00:00,166.87,166.98,166.62,166.67,62100.0,163.2536,163.3612,163.009,163.0579,62100.0
2024-08-14 15:10:00,166.68,166.85,166.13,166.43,59522.0,163.0677,163.234,162.5296,162.8231,59522.0
2024-08-14 15:20:00,166.46,166.53,166.14,166.41,45957.0,162.8525,162.9209,162.5394,162.8035,45957.0
2024-08-14 15:30:00,166.45,166.52,166.24,166.4,59902.0,162.8427,162.9112,162.6372,162.7938,59902.0
2024-08-14 15:40:00,166.4,166.91,166.25,166.9,87614.0,162.7938,163.2927,162.647,163.2829,87614.0
2024-08-14 15:50:00,166.91,167.59,166.49,167.15,331046.0,163.2927,163.958,162.8818,163.5275,331046.0
2024-08-15 09:30:00,171.75,171.99,170.61,171.38,366238.0,168.0278,168.2626,166.9125,167.6658,366238.0
2024-08-15 09:40:00,171.42,172.1,170.77,172.09,219389.0,167.705,168.3702,167.069,168.3604,219389.0
2024-08-15 09:50:00,172.05,172.81,171.93,172.63,152753.0,168.3213,169.0648,168.2039,168.8887,152753.0
2024-08-15 10:00:00,172.63,173.0,171.97,172.31,208682.0,168.8887,169.2507,168.243,168.5757,208682.0
2024-08-15 10:10:00,172.27,172.92,171.93,172.47,144864.0,168.5365,169.1725,168.2039,168.7322,144864.0
2024-08-15 10:20:00,172.43,172.8,172.09,172.28,89865.0,168.6931,169.0551,168.3604,168.5463,89865.0
2024-08-15 10:30:00,172.28,172.42,171.75,172.27,110506.0,168.5463,168.6833,168.0278,168.5365,110506.0
2024-08-15 10:40:00,172.25,172.6,172.11,172.42,103483.0,168.517,168.8594,168.38,168.6833,103483.0
2024-08-15 10:50:00,172.51,172.52,171.32,171.64,111170.0,168.7713,168.7811,167.6071,167.9202,111170.0
2024-08-15 11:00:00,171.65,172.27,171.49,172.14,152720.0,167.93,168.5365,167.7734,168.4094,152720.0
2024-08-15 11:10:00,172.13,172.77,172.06,172.41,90527.0,168.3996,169.0257,168.3311,168.6735,90527.0
2024-08-15 11:20:00,172.36,172.65,172.22,172.65,81958.0,168.6246,168.9083,168.4876,168.9083,81958.0
2024-08-15 11:30:00,172.68,172.96,172.43,172.85,86353.0,168.9377,169.2116,168.6931,169.104,86353.0
2024-08-15 11:40:00,172.75,173.52,172.75,173.36,86283.0,169.0061,169.7594,169.0061,169.6029,86283.0
2024-08-15 11:50:00,173.35,173.59,173.25,173.27,62369.0,169.5931,169.8279,169.4953,169.5149,62369.0
2024-08-15 12:00:00,173.29,173.42,172.89,173.21,64155.0,169.5344,169.6616,169.1431,169.4562,64155.0
2024-08-15 12:10:00,173.21,173.59,173.18,173.56,61431.0,169.4562,169.8279,169.4268,169.7986,61431.0
2024-08-15 12:20:00,173.55,173.94,173.42,173.91,52186.0,169.7888,170.1703,169.6616,170.141,52186.0
2024-08-15 12:30:00,173.89,173.89,173.14,173.55,82278.0,170.1214,170.1214,169.3877,169.7888,82278.0
2024-08-15 12:40:00,173.53,173.71,172.63,172.76,68821.0,169.7692,169.9453,168.8887,169.0159,68821.0
2024-08-15 12:50:00,172.83,173.77,172.8,173.76,54478.0,169.0844,170.004,169.0551,169.9942,54478.0
2024-08-15 13:00:00,173.75,173.97,173.19,173.43,78116.0,169.9845,170.1997,169.4366,169.6714,78116.0
2024-08-15 13:10:00,173.4,173.61,173.07,173.29,44034.0,169.642,169.8475,169.3192,169.5344,44034.0
2024-08-15 13:20:00,173.33,173.54,173.18,173.29,42719.0,169.5736,169.779,169.4268,169.5344,42719.0
2024-08-15 13:30:00,173.29,173.63,173.24,173.63,38703.0,169.5344,169.8671,169.4855,169.8671,38703.0
2024-08-15 13:40:00,173.68,174.05,173.54,173.98,62526.0,169.916,170.278,169.779,170.2095,62526.0
2024-08-15 13:50:00,173.95,174.2,173.81,174.1,46662.0,170.1801,170.4247,170.0432,170.3269,46662.0
2024-08-15 14:00:00,174.15,174.64,174.07,174.64,115286.0,170.3758,170.8552,170.2975,170.8552,115286.0
2024-08-15 14:10:00,174.57,174.63,173.88,174.3,45599.0,170.7867,170.8454,170.1116,170.5225,45599.0
2024-08-15 14:20:00,174.29,174.41,174.11,174.13,55730.0,170.5128,170.6302,170.3367,170.3562,55730.0
2024-08-15 14:30:00,174.03,174.34,173.9,174.06,56276.0,170.2584,170.5617,170.1312,170.2877,56276.0
2024-08-15 14:40:00,174.07,174.07,173.7,173.8,66756.0,170.2975,170.2975,169.9355,170.0334,66756.0
2024-08-15 14:50:00,173.78,173.97,173.6,173.82,59526.0,170.0138,170.1997,169.8377,170.0529,59526.0
2024-08-15 15:00:00,173.82,173.94,173.4,173.88,49021.0,170.0529,170.1703,169.642,170.1116,49021.0
2024-08-15 15:10:00,173.9,173.9,173.3,173.4,148599.0,170.1312,170.1312,169.5442,169.642,148599.0
2024-08-15 15:20:00,173.43,173.87,173.24,173.47,111790.0,169.6714,170.1019,169.4855,169.7105,111790.0
2024-08-15 15:30:00,173.46,174.15,173.43,173.96,154193.0,169.7007,170.3758,169.6714,170.1899,154193.0
2024-08-15 15:40:00,173.99,174.55,173.48,173.53,241637.0,170.2193,170.7671,169.7203,169.7692,241637.0
2024-08-15 15:50:00,173.51,173.91,172.97,173.33,712846.0,169.7497,170.141,169.2214,169.5736,712846.0
2024-08-16 09:30:00,172.28,172.51,170.63,171.86,457921.0,168.5463,168.7713,166.9321,168.1354,457921.0
2024-08-16 09:40:00,171.92,172.49,171.3,171.61,99959.0,168.1941,168.7518,167.5876,167.8908,99959.0
2024-08-16 09:50:00,171.6,172.25,171.18,171.53,109017.0,167.8811,168.517,167.4702,167.8126,109017.0
2024-08-16 10:00:00,171.43,172.54,171.43,172.13,118980.0,167.7147,168.8007,167.7147,168.3996,118980.0
2024-08-16 10:10:00,172.07,173.3,172.06,173.2,102299.0,168.3409,169.5442,168.3311,169.4464,102299.0
2024-08-16 10:20:00,173.3,173.38,172.3,172.59,84707.0,169.5442,169.6225,168.5659,168.8496,84707.0
2024-08-16 10:30:00,172.6,173.2,172.26,172.28,77577.0,168.8594,169.4464,168.5268,168.5463,77577.0
2024-08-16 10:40:00,172.35,172.35,171.0,171.16,98267.0,168.6148,168.6148,167.2941,167.4506,98267.0
2024-08-16 10:50:00,171.22,171.93,171.22,171.67,60658.0,167.5093,168.2039,167.5093,167.9495,60658.0
2024-08-16 11:00:00,171.62,171.89,171.48,171.83,66533.0,167.9006,168.1648,167.7637,168.1061,66533.0
2024-08-16 11:10:00,171.82,171.82,171.15,171.38,39729.0,168.0963,168.0963,167.4408,167.6658,39729.0
2024-08-16 11:20:00,171.38,171.74,171.14,171.65,32880.0,167.6658,168.018,167.431,167.93,32880.0
2024-08-16 11:30:00,171.69,171.95,171.61,171.84,46206.0,167.9691,168.2235,167.8908,168.1159,46206.0
2024-08-16 11:40:00,171.87,171.96,171.72,171.75,51339.0,168.1452,168.2333,167.9985,168.0278,51339.0
2024-08-16 11:50:00,171.7,171.89,171.54,171.64,34231.0,167.9789,168.1648,167.8224,167.9202,34231.0
2024-08-16 12:00:00,171.63,171.88,171.55,171.88,24907.0,167.9104,168.155,167.8321,168.155,24907.0
2024-08-16 12:10:00,171.86,172.38,171.86,172.11,63033.0,168.1354,168.6442,168.1354,168.38,63033.0
2024-08-16 12:20:00,172.14,172.49,171.98,172.37,38212.0,168.4094,168.7518,168.2528,168.6344,38212.0
2024-08-16 12:30:00,172.29,172.93,172.26,172.85,46147.0,168.5561,169.1822,168.5268,169.104,46147.0
2024-08-16 12:40:00,172.86,172.88,172.36,172.54,39697.0,169.1138,169.1333,168.6246,168.8007,39697.0
2024-08-16 12:50:00,172.54,172.81,172.35,172.68,33684.0,168.8007,169.0648,168.6148,168.9377,33684.0
2024-08-16 13:00:00,172.71,172.71,172.26,172.41,25769.0,168.967,168.967,168.5268,168.6735,25769.0
2024-08-16 13:10:00,172.42,172.51,172.08,172.1,46257.0,168.6833,168.7713,168.3507,168.3702,46257.0
2024-08-16 13:20:00,172.11,172.61,172.06,172.38,42137.0,168.38,168.8692,168.3311,168.6442,42137.0
2024-08-16 13:30:00,172.43,172.53,172.25,172.49,20666.0,168.6931,168.7909,168.517,168.7518,20666.0
2024-08-16 13:40:00,172.49,172.55,172.18,172.2,38665.0,168.7518,168.8105,168.4485,168.4681,38665.0
2024-08-16 13:50:00,172.18,172.3,171.85,172.28,86189.0,168.4485,168.5659,168.1256,168.5463,86189.0
2024-08-16 14:00:00,172.31,172.32,171.81,171.82,31524.0,168.5757,168.5855,168.0865,168.0963,31524.0
2024-08-16 14:10:00,171.79,172.06,171.79,172.05,24693.0,168.0669,168.3311,168.0669,168.3213,24693.0
2024-08-16 14:20:00,172.03,172.2,171.96,172.19,29111.0,168.3017,168.4681,168.2333,168.4583,29111.0
2024-08-16 14:30:00,172.19,172.26,171.97,172.14,36107.0,168.4583,168.5268,168.243,168.4094,36107.0
2024-08-16 14:40:00,172.15,172.2,171.82,171.95,50341.0,168.4191,168.4681,168.0963,168.2235,50341.0
2024-08-16 14:50:00,171.94,172.15,171.76,172.13,39568.0,168.2137,168.4191,168.0376,168.3996,39568.0
2024-08-16 15:00:00,172.11,172.35,172.08,172.26,50716.0,168.38,168.6148,168.3507,168.5268,50716.0
2024-08-16 15:10:00,172.24,172.31,172.03,172.11,31507.0,168.5072,168.5757,168.3017,168.38,31507.0
2024-08-16 15:20:00,172.1,172.23,171.97,172.14,49320.0,168.3702,168.4974,168.243,168.4094,49320.0
2024-08-16 15:30:00,172.12,172.13,171.8,171.81,78661.0,168.3898,168.3996,168.0767,168.0865,78661.0
2024-08-16 15:40:00,171.8,171.91,171.28,171.44,100925.0,168.0767,168.1843,167.568,167.7245,100925.0
2024-08-16 15:50:00,171.46,172.37,171.38,172.18,313957.0,167.7441,168.6344,167.6658,168.4485,313957.0
2024-08-19 09:30:00,171.57,172.23,169.6,170.48,213754.0,167.8517,168.4974,165.9244,166.7853,213754.0
2024-08-19 09:40:00,170.5,171.19,169.72,170.15,135252.0,166.8049,167.4799,166.0418,166.4625,135252.0
2024-08-19 09:50:00,170.14,170.43,169.27,169.34,101935.0,166.4527,166.7364,165.6016,165.67,101935.0
2024-08-19 10:00:00,169.38,169.92,168.94,169.79,126542.0,165.7092,166.2375,165.2787,166.1103,126542.0
2024-08-19 10:10:00,169.8,170.1,168.74,168.74,125036.0,166.1201,166.4136,165.083,165.083,125036.0
2024-08-19 10:20:00,168.77,170.32,168.77,170.07,82126.0,165.1124,166.6288,165.1124,166.3842,82126.0
2024-08-19 10:30:00,170.03,170.43,169.93,170.02,45820.0,166.3451,166.7364,166.2473,166.3353,45820.0
2024-08-19 10:40:00,169.95,170.23,169.79,170.22,42813.0,166.2668,166.5407,166.1103,166.531,42813.0
2024-08-19 10:50:00,170.23,170.78,170.17,170.56,83202.0,166.5407,167.0788,166.482,166.8636,83202.0
2024-08-19 11:00:00,170.56,170.92,170.45,170.81,61350.0,166.8636,167.2158,166.756,167.1082,61350.0
2024-08-19 11:10:00,170.84,170.87,170.01,170.21,91670.0,167.1375,167.1669,166.3255,166.5212,91670.0
2024-08-19 11:20:00,170.21,170.4,170.07,170.14,60343.0,166.5212,166.7071,166.3842,166.4527,60343.0
2024-08-19 11:30:00,170.12,170.37,169.92,169.99,58635.0,166.4331,166.6777,166.2375,166.306,58635.0
2024-08-19 11:40:00,169.99,170.04,169.79,169.96,61632.0,166.306,166.3549,166.1103,166.2766,61632.0
2024-08-19 11:50:00,169.96,170.1,169.2,169.6,74208.0,166.2766,166.4136,165.5331,165.9244,74208.0
2024-08-19 12:00:00,169.6,169.64,169.17,169.48,37409.0,165.9244,165.9635,165.5037,165.807,37409.0
2024-08-19 12:10:00,169.51,169.88,169.45,169.87,42685.0,165.8364,166.1983,165.7777,166.1886,42685.0
2024-08-19 12:20:00,169.88,170.11,169.81,170.11,28666.0,166.1983,166.4233,166.1299,166.4233,28666.0
2024-08-19 12:30:00,170.07,170.15,169.85,170.15,31869.0,166.3842,166.4625,166.169,166.4625,31869.0
2024-08-19 12:40:00,170.18,170.35,170.06,170.24,22963.0,166.4918,166.6581,166.3744,166.5505,22963.0
2024-08-19 12:50:00,170.3,170.65,170.29,170.46,32909.0,166.6092,166.9516,166.5994,166.7658,32909.0
2024-08-19 13:00:00,170.44,170.78,170.37,170.76,32283.0,166.7462,167.0788,166.6777,167.0593,32283.0
2024-08-19 13:10:00,170.77,170.77,170.45,170.59,25891.0,167.069,167.069,166.756,166.8929,25891.0
2024-08-19 13:20:00,170.59,171.07,170.49,170.95,43007.0,166.8929,167.3625,166.7951,167.2451,43007.0
2024-08-19 13:30:00,170.96,171.37,170.81,171.09,38568.0,167.2549,167.656,167.1082,167.3821,38568.0
2024-08-19 13:40:00,171.11,171.27,171.07,171.24,19619.0,167.4017,167.5582,167.3625,167.5289,19619.0
2024-08-19 13:50:00,171.25,172.15,171.25,172.12,83178.0,167.5386,168.4191,167.5386,168.3898,83178.0
2024-08-19 14:00:00,172.11,172.16,171.85,172.01,62248.0,168.38,168.4289,168.1256,168.2822,62248.0
2024-08-19 14:10:00,171.99,172.34,171.87,172.23,70611.0,168.2626,168.605,168.1452,168.4974,70611.0
2024-08-19 14:20:00,172.23,172.49,172.08,172.43,40207.0,168.4974,168.7518,168.3507,168.6931,40207.0
2024-08-19 14:30:00,172.44,172.56,172.19,172.25,63598.0,168.7029,168.8203,168.4583,168.517,63598.0
2024-08-19 14:40:00,172.27,172.84,172.21,172.72,53572.0,168.5365,169.0942,168.4778,168.9768,53572.0
2024-08-19 14:50:00,172.71,173.02,172.56,172.63,58019.0,168.967,169.2703,168.8203,168.8887,58019.0
2024-08-19 15:00:00,172.65,172.82,172.23,172.75,50850.0,168.9083,169.0746,168.4974,169.0061,50850.0
2024-08-19 15:10:00,172.73,172.96,172.68,172.89,45177.0,168.9866,169.2116,168.9377,169.1431,45177.0
2024-08-19 15:20:00,172.87,173.34,172.81,173.25,65781.0,169.1235,169.5833,169.0648,169.4953,65781.0
2024-08-19 15:30:00,173.25,173.45,173.03,173.15,73304.0,169.4953,169.691,169.2801,169.3975,73304.0
2024-08-19 15:40:00,173.17,173.19,172.57,172.6,84906.0,169.417,169.4366,168.83,168.8594,84906.0
2024-08-19 15:50:00,172.68,174.32,172.63,174.31,644297.0,168.9377,170.5421,168.8887,170.5323,644297.0
2024-08-20 09:30:00,173.71,173.94,172.83,173.42,187900.0,169.9453,170.1703,169.0844,169.6616,187900.0
2024-08-20 09:40:00,173.34,175.16,173.17,174.89,128689.0,169.5833,171.3639,169.417,171.0998,128689.0
2024-08-20 09:50:00,175.0,175.27,174.56,175.12,103782.0,171.2074,171.4715,170.7769,171.3248,103782.0
2024-08-20 10:00:00,175.12,175.43,174.66,175.09,72445.0,171.3248,171.6281,170.8747,171.2954,72445.0
2024-08-20 10:10:00,175.05,175.05,173.02,173.44,53987.0,171.2563,171.2563,169.2703,169.6812,53987.0
2024-08-20 10:20:00,173.5,173.66,172.76,173.14,70603.0,169.7399,169.8964,169.0159,169.3877,70603.0
2024-08-20 10:30:00,173.15,173.47,171.85,172.01,84304.0,169.3975,169.7105,168.1256,168.2822,84304.0
2024-08-20 10:40:00,172.05,172.76,171.45,172.65,73788.0,168.3213,169.0159,167.7343,168.9083,73788.0
2024-08-20 10:50:00,172.6,172.65,171.6,171.69,78116.0,168.8594,168.9083,167.8811,167.9691,78116.0
2024-08-20 11:00:00,171.7,172.19,171.6,172.03,87358.0,167.9789,168.4583,167.8811,168.3017,87358.0
2024-08-20 11:10:00,172.03,172.6,171.83,172.59,40357.0,168.3017,168.8594,168.1061,168.8496,40357.0
2024-08-20 11:20:00,172.53,172.79,171.91,171.91,58485.0,168.7909,169.0453,168.1843,168.1843,58485.0
2024-08-20 11:30:00,171.9,172.27,171.83,172.05,75498.0,168.1746,168.5365,168.1061,168.3213,75498.0
2024-08-20 11:40:00,172.09,172.23,171.7,171.85,46252.0,168.3604,168.4974,167.9789,168.1256,46252.0
2024-08-20 11:50:00,171.88,172.55,171.76,172.54,58565.0,168.155,168.8105,168.0376,168.8007,58565.0
2024-08-20 12:00:00,172.54,172.69,172.26,172.33,38763.0,168.8007,168.9474,168.5268,168.5952,38763.0
2024-08-20 12:10:00,172.36,172.45,171.77,171.78,51098.0,168.6246,168.7126,168.0474,168.0572,51098.0
2024-08-20 12:20:00,171.78,171.85,171.55,171.84,82597.0,168.0572,168.1256,167.8321,168.1159,82597.0
2024-08-20 12:30:00,171.81,172.36,171.73,172.24,66114.0,168.0865,168.6246,168.0082,168.5072,66114.0
2024-08-20 12:40:00,172.26,172.39,171.87,172.32,39889.0,168.5268,168.6539,168.1452,168.5855,39889.0
2024-08-20 12:50:00,172.36,172.45,171.55,171.55,33446.0,168.6246,168.7126,167.8321,167.8321,33446.0
2024-08-20 13:00:00,171.55,171.85,171.15,171.81,55228.0,167.8321,168.1256,167.4408,168.0865,55228.0
2024-08-20 13:10:00,171.86,171.89,171.52,171.69,30612.0,168.1354,168.1648,167.8028,167.9691,30612.0
2024-08-20 13:20:00,171.68,171.82,171.25,171.71,46040.0,167.9593,168.0963,167.5386,167.9887,46040.0
2024-08-20 13:30:00,171.73,171.86,171.64,171.77,39710.0,168.0082,168.1354,167.9202,168.0474,39710.0
2024-08-20 13:40:00,171.74,172.31,171.74,172.28,52706.0,168.018,168.5757,168.018,168.5463,52706.0
2024-08-20 13:50:00,172.27,172.27,172.08,172.23,29614.0,168.5365,168.5365,168.3507,168.4974,29614.0
2024-08-20 14:00:00,172.21,172.52,172.12,172.45,39117.0,168.4778,168.7811,168.3898,168.7126,39117.0
2024-08-20 14:10:00,172.43,172.78,172.26,172.69,32829.0,168.6931,169.0355,168.5268,168.9474,32829.0
2024-08-20 14:20:00,172.71,172.96,172.63,172.74,30522.0,168.967,169.2116,168.8887,168.9964,30522.0
2024-08-20 14:30:00,172.74,173.27,172.65,173.21,84839.0,168.9964,169.5149,168.9083,169.4562,84839.0
2024-08-20 14:40:00,173.22,173.51,173.21,173.24,49331.0,169.4659,169.7497,169.4562,169.4855,49331.0
2024-08-20 14:50:00,173.28,173.38,172.88,173.29,39624.0,169.5246,169.6225,169.1333,169.5344,39624.0
2024-08-20 15:00:00,173.29,173.36,172.67,172.67,68921.0,169.5344,169.6029,168.9279,168.9279,68921.0
2024-08-20 15:10:00,172.67,172.82,172.34,172.45,64665.0,168.9279,169.0746,168.605,168.7126,64665.0
2024-08-20 15:20:00,172.44,172.63,172.34,172.47,87156.0,168.7029,168.8887,168.605,168.7322,87156.0
2024-08-20 15:30:00,172.47,172.73,172.11,172.47,63964.0,168.7322,168.9866,168.38,168.7322,63964.0
2024-08-20 15:40:00,172.5,173.09,172.49,172.96,70051.0,168.7616,169.3388,168.7518,169.2116,70051.0
2024-08-20 15:50:00,172.97,173.16,172.01,172.06,336324.0,169.2214,169.4072,168.2822,168.3311,336324.0
2024-08-21 09:30:00,172.99,174.44,172.51,174.4,786426.0,169.2409,170.6595,168.7713,170.6204,786426.0
2024-08-21 09:40:00,174.45,174.76,173.22,173.27,89848.0,170.6693,170.9726,169.4659,169.5149,89848.0
2024-08-21 09:50:00,173.34,173.8,173.07,173.53,73363.0,169.5833,170.0334,169.3192,169.7692,73363.0
2024-08-21 10:00:00,173.5,173.88,173.25,173.73,87686.0,169.7399,170.1116,169.4953,169.9649,87686.0
2024-08-21 10:10:00,173.71,173.91,172.75,173.65,66593.0,169.9453,170.141,169.0061,169.8866,66593.0
2024-08-21 10:20:00,173.63,173.74,172.56,172.85,67753.0,169.8671,169.9747,168.8203,169.104,67753.0
2024-08-21 10:30:00,172.81,173.86,172.48,173.49,68703.0,169.0648,170.0921,168.742,169.7301,68703.0
2024-08-21 10:40:00,173.56,174.45,173.5,173.63,130586.0,169.7986,170.6693,169.7399,169.8671,130586.0
2024-08-21 10:50:00,173.63,173.66,172.07,172.66,104256.0,169.8671,169.8964,168.3409,168.9181,104256.0
2024-08-21 11:00:00,172.62,173.41,172.23,173.28,67733.0,168.879,169.6518,168.4974,169.5246,67733.0
2024-08-21 11:10:00,173.34,173.81,173.33,173.58,80176.0,169.5833,170.0432,169.5736,169.8181,80176.0
2024-08-21 11:20:00,173.59,173.85,173.47,173.55,26949.0,169.8279,170.0823,169.7105,169.7888,26949.0
2024-08-21 11:30:00,173.52,173.52,173.09,173.32,37176.0,169.7594,169.7594,169.3388,169.5638,37176.0
2024-08-21 11:40:00,173.31,173.71,173.06,173.12,34003.0,169.554,169.9453,169.3094,169.3681,34003.0
2024-08-21 11:50:00,173.1,173.32,172.76,172.93,40498.0,169.3485,169.5638,169.0159,169.1822,40498.0
2024-08-21 12:00:00,172.9,172.97,172.2,172.49,35022.0,169.1529,169.2214,168.4681,168.7518,35022.0
2024-08-21 12:10:00,172.52,173.06,172.52,173.06,24202.0,168.7811,169.3094,168.7811,169.3094,24202.0
2024-08-21 12:20:00,173.06,173.31,172.99,173.13,34535.0,169.3094,169.554,169.2409,169.3779,34535.0
2024-08-21 12:30:00,173.09,173.2,172.86,173.05,17205.0,169.3388,169.4464,169.1138,169.2996,17205.0
2024-08-21 12:40:00,173.01,173.1,172.78,172.81,28145.0,169.2605,169.3485,169.0355,169.0648,28145.0
2024-08-21 12:50:00,172.87,173.1,172.76,173.02,35351.0,169.1235,169.3485,169.0159,169.2703,35351.0
2024-08-21 13:00:00,173.02,173.07,172.7,172.8,25166.0,169.2703,169.3192,168.9572,169.0551,25166.0
2024-08-21 13:10:00,172.82,172.91,172.51,172.51,31844.0,169.0746,169.1627,168.7713,168.7713,31844.0
2024-08-21 13:20:00,172.59,172.86,172.52,172.56,21746.0,168.8496,169.1138,168.7811,168.8203,21746.0
2024-08-21 13:30:00,172.57,172.93,172.5,172.92,39735.0,168.83,169.1822,168.7616,169.1725,39735.0
2024-08-21 13:40:00,172.89,173.25,172.78,173.25,60212.0,169.1431,169.4953,169.0355,169.4953,60212.0
2024-08-21 13:50:00,173.33,173.71,173.22,173.62,47555.0,169.5736,169.9453,169.4659,169.8573,47555.0
2024-08-21 14:00:00,173.62,174.13,173.54,173.69,70624.0,169.8573,170.3562,169.779,169.9258,70624.0
2024-08-21 14:10:00,173.7,174.19,173.63,174.18,27925.0,169.9355,170.4149,169.8671,170.4051,27925.0
2024-08-21 14:20:00,174.16,174.38,174.11,174.35,29004.0,170.3856,170.6008,170.3367,170.5715,29004.0
2024-08-21 14:30:00,174.38,174.87,173.81,173.94,46659.0,170.6008,171.0802,170.0432,170.1703,46659.0
2024-08-21 14:40:00,173.9,174.01,173.51,173.62,24925.0,170.1312,170.2388,169.7497,169.8573,24925.0
2024-08-21 14:50:00,173.62,174.08,173.56,173.79,32172.0,169.8573,170.3073,169.7986,170.0236,32172.0
2024-08-21 15:00:00,173.8,173.93,173.15,173.17,30837.0,170.0334,170.1606,169.3975,169.417,30837.0
2024-08-21 15:10:00,173.16,173.45,172.97,173.02,31289.0,169.4072,169.691,169.2214,169.2703,31289.0
2024-08-21 15:20:00,173.0,173.61,172.77,173.52,37515.0,169.2507,169.8475,169.0257,169.7594,37515.0
2024-08-21 15:30:00,173.52,173.89,173.48,173.77,57115.0,169.7594,170.1214,169.7203,170.004,57115.0
2024-08-21 15:40:00,173.77,173.84,173.36,173.57,96559.0,170.004,170.0725,169.6029,169.8084,96559.0
2024-08-21 15:50:00,173.6,174.33,173.23,174.2,416613.0,169.8377,170.5519,169.4757,170.4247,416613.0
2024-08-22 09:30:00,174.57,174.57,173.68,173.97,183779.0,170.7867,170.7867,169.916,170.1997,183779.0
2024-08-22 09:40:00,174.06,174.59,173.87,174.02,81007.0,170.2877,170.8063,170.1019,170.2486,81007.0
2024-08-22 09:50:00,173.99,174.35,173.33,173.87,52403.0,170.2193,170.5715,169.5736,170.1019,52403.0
2024-08-22 10:00:00,173.87,173.98,172.1,172.16,118546.0,170.1019,170.2095,168.3702,168.4289,118546.0
2024-08-22 10:10:00,172.18,172.89,172.03,172.74,87017.0,168.4485,169.1431,168.3017,168.9964,87017.0
2024-08-22 10:20:00,172.79,173.53,172.63,173.23,31182.0,169.0453,169.7692,168.8887,169.4757,31182.0
2024-08-22 10:30:00,173.18,173.18,172.54,172.91,31939.0,169.4268,169.4268,168.8007,169.1627,31939.0
2024-08-22 10:40:00,172.92,173.04,172.35,172.38,27094.0,169.1725,169.2899,168.6148,168.6442,27094.0
2024-08-22 10:50:00,172.45,173.07,172.38,172.77,25577.0,168.7126,169.3192,168.6442,169.0257,25577.0
2024-08-22 11:00:00,172.74,173.13,172.53,172.57,40447.0,168.9964,169.3779,168.7909,168.83,40447.0
2024-08-22 11:10:00,172.56,172.62,171.86,171.86,60355.0,168.8203,168.879,168.1354,168.1354,60355.0
2024-08-22 11:20:00,171.9,172.01,171.39,171.6,76890.0,168.1746,168.2822,167.6756,167.8811,76890.0
2024-08-22 11:30:00,171.58,171.58,170.52,170.59,51259.0,167.8615,167.8615,166.8245,166.8929,51259.0
2024-08-22 11:40:00,170.61,170.86,169.55,169.6,94074.0,166.9125,167.1571,165.8755,165.9244,94074.0
2024-08-22 11:50:00,169.65,170.59,169.34,170.28,90828.0,165.9733,166.8929,165.67,166.5897,90828.0
2024-08-22 12:00:00,170.24,170.79,169.88,170.79,62742.0,166.5505,167.0886,166.1983,167.0886,62742.0
2024-08-22 12:10:00,170.74,170.75,170.15,170.36,42501.0,167.0397,167.0495,166.4625,166.6679,42501.0
2024-08-22 12:20:00,170.41,171.63,170.36,171.47,44816.0,166.7168,167.9104,166.6679,167.7539,44816.0
2024-08-22 12:30:00,171.45,172.0,171.45,171.8,28918.0,167.7343,168.2724,167.7343,168.0767,28918.0
2024-08-22 12:40:00,171.75,172.09,171.25,171.25,27849.0,168.0278,168.3604,167.5386,167.5386,27849.0
2024-08-22 12:50:00,171.26,171.26,170.1,170.22,31831.0,167.5484,167.5484,166.4136,166.531,31831.0
2024-08-22 13:00:00,170.21,170.36,169.7,170.32,34518.0,166.5212,166.6679,166.0222,166.6288,34518.0
2024-08-22 13:10:00,170.35,170.86,170.28,170.56,24067.0,166.6581,167.1571,166.5897,166.8636,24067.0
2024-08-22 13:20:00,170.62,170.74,170.44,170.55,19479.0,166.9223,167.0397,166.7462,166.8538,19479.0
2024-08-22 13:30:00,170.49,170.57,169.76,169.99,53079.0,166.7951,166.8734,166.0809,166.306,53079.0
2024-08-22 13:40:00,169.99,170.03,169.5,169.51,50048.0,166.306,166.3451,165.8266,165.8364,50048.0
2024-08-22 13:50:00,169.53,169.85,169.16,169.46,40148.0,165.8559,166.169,165.4939,165.7874,40148.0
2024-08-22 14:00:00,169.4,169.43,168.94,169.25,36622.0,165.7287,165.7581,165.2787,165.582,36622.0
2024-08-22 14:10:00,169.28,169.71,168.92,169.63,31074.0,165.6113,166.032,165.2591,165.9538,31074.0
2024-08-22 14:20:00,169.66,169.71,169.3,169.71,34993.0,165.9831,166.032,165.6309,166.032,34993.0
2024-08-22 14:30:00,169.7,169.73,169.41,169.53,35754.0,166.0222,166.0516,165.7385,165.8559,35754.0
2024-08-22 14:40:00,169.53,170.42,169.53,170.0,57072.0,165.8559,166.7266,165.8559,166.3157,57072.0
2024-08-22 14:50:00,170.06,170.06,169.5,169.58,28826.0,166.3744,166.3744,165.8266,165.9048,28826.0
2024-08-22 15:00:00,169.62,170.72,169.62,170.26,35418.0,165.944,167.0201,165.944,166.5701,35418.0
2024-08-22 15:10:00,170.33,170.47,169.98,170.14,39950.0,166.6386,166.7755,166.2962,166.4527,39950.0
2024-08-22 15:20:00,170.11,170.11,168.94,168.95,107440.0,166.4233,166.4233,165.2787,165.2885,107440.0
2024-08-22 15:30:00,168.99,169.39,168.55,168.95,83324.0,165.3276,165.719,164.8972,165.2885,83324.0
2024-08-22 15:40:00,168.93,169.32,168.39,169.12,135034.0,165.2689,165.6505,164.7406,165.4548,135034.0
2024-08-22 15:50:00,169.19,169.43,168.38,169.02,390771.0,165.5233,165.7581,164.7308,165.357,390771.0
2024-08-23 09:30:00,171.83,171.88,170.63,171.41,131118.0,168.1061,168.155,166.9321,167.6952,131118.0
2024-08-23 09:40:00,171.48,172.17,171.27,172.02,87731.0,167.7637,168.4387,167.5582,168.292,87731.0
2024-08-23 09:50:00,172.02,172.26,171.7,172.21,73677.0,168.292,168.5268,167.9789,168.4778,73677.0
2024-08-23 10:00:00,172.21,174.26,172.21,174.12,182433.0,168.4778,170.4834,168.4778,170.3464,182433.0
2024-08-23 10:10:00,174.03,174.62,173.0,173.56,159221.0,170.2584,170.8356,169.2507,169.7986,159221.0
2024-08-23 10:20:00,173.54,174.16,173.11,173.95,118281.0,169.779,170.3856,169.3583,170.1801,118281.0
2024-08-23 10:30:00,173.96,174.12,173.4,173.54,90990.0,170.1899,170.3464,169.642,169.779,90990.0
2024-08-23 10:40:00,173.56,174.0,171.29,171.55,80811.0,169.7986,170.229,167.5778,167.8321,80811.0
2024-08-23 10:50:00,171.64,172.34,170.73,172.25,71513.0,167.9202,168.605,167.0299,168.517,71513.0
2024-08-23 11:00:00,172.25,172.63,171.7,172.55,54308.0,168.517,168.8887,167.9789,168.8105,54308.0
2024-08-23 11:10:00,172.56,173.35,171.88,173.16,60153.0,168.8203,169.5931,168.155,169.4072,60153.0
2024-08-23 11:20:00,173.19,173.3,172.62,172.75,41337.0,169.4366,169.5442,168.879,169.0061,41337.0
2024-08-23 11:30:00,172.74,172.88,172.49,172.88,42346.0,168.9964,169.1333,168.7518,169.1333,42346.0
2024-08-23 11:40:00,172.84,173.14,171.72,172.28,36582.0,169.0942,169.3877,167.9985,168.5463,36582.0
2024-08-23 11:50:00,172.22,172.48,171.9,172.22,40824.0,168.4876,168.742,168.1746,168.4876,40824.0
2024-08-23 12:00:00,172.27,172.43,171.75,172.17,36380.0,168.5365,168.6931,168.0278,168.4387,36380.0
2024-08-23 12:10:00,172.21,172.31,171.56,172.11,26179.0,168.4778,168.5757,167.8419,168.38,26179.0
2024-08-23 12:20:00,172.16,172.16,171.37,171.65,24190.0,168.4289,168.4289,167.656,167.93,24190.0
2024-08-23 12:30:00,171.63,172.32,171.63,172.06,23106.0,167.9104,168.5855,167.9104,168.3311,23106.0
2024-08-23 12:40:00,172.05,172.06,170.94,171.34,30172.0,168.3213,168.3311,167.2354,167.6267,30172.0
2024-08-23 12:50:00,171.45,172.3,171.44,172.03,38407.0,167.7343,168.5659,167.7245,168.3017,38407.0
2024-08-23 13:00:00,171.99,172.12,171.75,172.0,32103.0,168.2626,168.3898,168.0278,168.2724,32103.0
2024-08-23 13:10:00,171.99,172.28,171.82,172.17,21677.0,168.2626,168.5463,168.0963,168.4387,21677.0
2024-08-23 13:20:00,172.15,172.89,172.15,172.8,41836.0,168.4191,169.1431,168.4191,169.0551,41836.0
2024-08-23 13:30:00,172.8,172.96,172.67,172.89,27510.0,169.0551,169.2116,168.9279,169.1431,27510.0
2024-08-23 13:40:00,172.87,173.4,172.83,173.07,49389.0,169.1235,169.642,169.0844,169.3192,49389.0
2024-08-23 13:50:00,173.12,173.19,172.81,173.0,38011.0,169.3681,169.4366,169.0648,169.2507,38011.0
2024-08-23 14:00:00,172.94,173.25,172.87,173.17,30871.0,169.192,169.4953,169.1235,169.417,30871.0
2024-08-23 14:10:00,173.18,173.43,173.05,173.43,22343.0,169.4268,169.6714,169.2996,169.6714,22343.0
2024-08-23 14:20:00,173.42,173.61,173.09,173.6,45187.0,169.6616,169.8475,169.3388,169.8377,45187.0
2024-08-23 14:30:00,173.52,173.64,173.25,173.64,22803.0,169.7594,169.8768,169.4953,169.8768,22803.0
2024-08-23 14:40:00,173.6,173.81,173.55,173.78,17959.0,169.8377,170.0432,169.7888,170.0138,17959.0
2024-08-23 14:50:00,173.77,173.8,173.03,173.15,34551.0,170.004,170.0334,169.2801,169.3975,34551.0
2024-08-23 15:00:00,173.14,173.14,172.48,172.98,55096.0,169.3877,169.3877,168.742,169.2312,55096.0
2024-08-23 15:10:00,173.04,173.41,172.96,173.21,36140.0,169.2899,169.6518,169.2116,169.4562,36140.0
2024-08-23 15:20:00,173.25,173.45,173.11,173.43,33950.0,169.4953,169.691,169.3583,169.6714,33950.0
2024-08-23 15:30:00,173.4,173.48,172.76,172.92,136964.0,169.642,169.7203,169.0159,169.1725,136964.0
2024-08-23 15:40:00,172.94,173.12,172.21,172.46,96375.0,169.192,169.3681,168.4778,168.7224,96375.0
2024-08-23 15:50:00,172.53,173.66,172.25,173.52,481121.0,168.7909,169.8964,168.517,169.7594,481121.0
2024-08-26 09:30:00,171.97,172.38,171.04,171.62,206457.0,168.243,168.6442,167.3332,167.9006,206457.0
2024-08-26 09:40:00,171.62,171.99,171.05,171.09,87916.0,167.9006,168.2626,167.343,167.3821,87916.0
2024-08-26 09:50:00,171.2,171.5,170.81,170.81,91370.0,167.4897,167.7832,167.1082,167.1082,91370.0
2024-08-26 10:00:00,170.84,171.1,170.09,170.14,133596.0,167.1375,167.3919,166.4038,166.4527,133596.0
2024-08-26 10:10:00,170.13,170.68,169.8,170.47,161591.0,166.4429,166.981,166.1201,166.7755,161591.0
2024-08-26 10:20:00,170.52,171.61,170.52,171.17,45202.0,166.8245,167.8908,166.8245,167.4604,45202.0
2024-08-26 10:30:00,171.1,171.25,169.18,169.24,98306.0,167.3919,167.5386,165.5135,165.5722,98306.0
2024-08-26 10:40:00,169.25,170.29,169.19,169.76,117135.0,165.582,166.5994,165.5233,166.0809,117135.0
2024-08-26 10:50:00,169.79,170.44,169.76,170.35,59430.0,166.1103,166.7462,166.0809,166.6581,59430.0
2024-08-26 11:00:00,170.28,170.49,169.98,170.37,50198.0,166.5897,166.7951,166.2962,166.6777,50198.0
2024-08-26 11:10:00,170.41,170.54,170.06,170.47,43307.0,166.7168,166.844,166.3744,166.7755,43307.0
2024-08-26 11:20:00,170.47,170.78,170.11,170.34,59952.0,166.7755,167.0788,166.4233,166.6484,59952.0
2024-08-26 11:30:00,170.34,170.49,169.52,169.7,76492.0,166.6484,166.7951,165.8461,166.0222,76492.0
2024-08-26 11:40:00,169.73,169.91,169.04,169.53,67523.0,166.0516,166.2277,165.3765,165.8559,67523.0
2024-08-26 11:50:00,169.53,169.57,168.96,169.3,61919.0,165.8559,165.8951,165.2983,165.6309,61919.0
2024-08-26 12:00:00,169.27,169.61,169.05,169.35,53910.0,165.6016,165.9342,165.3863,165.6798,53910.0
2024-08-26 12:10:00,169.37,169.61,169.21,169.42,57085.0,165.6994,165.9342,165.5429,165.7483,57085.0
2024-08-26 12:20:00,169.44,170.29,169.43,170.2,65051.0,165.7679,166.5994,165.7581,166.5114,65051.0
2024-08-26 12:30:00,170.19,170.51,170.13,170.43,48055.0,166.5016,166.8147,166.4429,166.7364,48055.0
2024-08-26 12:40:00,170.39,170.52,170.15,170.18,41510.0,166.6973,166.8245,166.4625,166.4918,41510.0
2024-08-26 12:50:00,170.16,170.19,169.68,169.91,45011.0,166.4723,166.5016,166.0027,166.2277,45011.0
2024-08-26 13:00:00,169.92,169.95,169.59,169.68,45524.0,166.2375,166.2668,165.9146,166.0027,45524.0
2024-08-26 13:10:00,169.68,169.74,169.26,169.47,57508.0,166.0027,166.0614,165.5918,165.7972,57508.0
2024-08-26 13:20:00,169.47,169.98,169.33,169.65,35301.0,165.7972,166.2962,165.6603,165.9733,35301.0
2024-08-26 13:30:00,169.69,170.09,169.32,169.4,79760.0,166.0125,166.4038,165.6505,165.7287,79760.0
2024-08-26 13:40:00,169.4,169.63,168.9,169.09,86998.0,165.7287,165.9538,165.2396,165.4255,86998.0
2024-08-26 13:50:00,169.11,169.28,168.85,168.92,90653.0,165.445,165.6113,165.1907,165.2591,90653.0
2024-08-26 14:00:00,168.87,169.08,168.58,168.69,125610.0,165.2102,165.4157,164.9265,165.0341,125610.0
2024-08-26 14:10:00,168.69,169.08,168.53,169.02,102207.0,165.0341,165.4157,164.8776,165.357,102207.0
2024-08-26 14:20:00,169.03,169.42,169.0,169.17,82703.0,165.3668,165.7483,165.3374,165.5037,82703.0
2024-08-26 14:30:00,169.15,170.25,169.14,170.17,75917.0,165.4842,166.5603,165.4744,166.482,75917.0
2024-08-26 14:40:00,170.16,170.4,169.91,169.96,94587.0,166.4723,166.7071,166.2277,166.2766,94587.0
2024-08-26 14:50:00,169.96,170.37,169.87,170.34,30683.0,166.2766,166.6777,166.1886,166.6484,30683.0
2024-08-26 15:00:00,170.36,170.72,169.8,169.85,57924.0,166.6679,167.0201,166.1201,166.169,57924.0
2024-08-26 15:10:00,169.87,170.08,169.6,169.74,56792.0,166.1886,166.394,165.9244,166.0614,56792.0
2024-08-26 15:20:00,169.74,170.01,169.47,169.47,129990.0,166.0614,166.3255,165.7972,165.7972,129990.0
2024-08-26 15:30:00,169.43,169.6,169.12,169.35,89165.0,165.7581,165.9244,165.4548,165.6798,89165.0
2024-08-26 15:40:00,169.34,169.63,168.67,168.86,145730.0,165.67,165.9538,165.0146,165.2004,145730.0
2024-08-26 15:50:00,168.88,169.85,168.88,169.52,518139.0,165.22,166.169,165.22,165.8461,518139.0
2024-08-27 09:30:00,168.91,169.58,168.33,168.79,151226.0,165.2494,165.9048,164.6819,165.132,151226.0
2024-08-27 09:40:00,168.69,169.45,168.26,169.29,108060.0,165.0341,165.7777,164.6134,165.6211,108060.0
2024-08-27 09:50:00,169.28,170.4,169.25,169.88,111349.0,165.6113,166.7071,165.582,166.1983,111349.0
2024-08-27 10:00:00,169.93,170.38,169.65,170.37,164042.0,166.2473,166.6875,165.9733,166.6777,164042.0
2024-08-27 10:10:00,170.38,171.58,170.35,171.09,208225.0,166.6875,167.8615,166.6581,167.3821,208225.0
2024-08-27 10:20:00,171.12,172.03,170.66,171.93,187675.0,167.4115,168.3017,166.9614,168.2039,187675.0
2024-08-27 10:30:00,171.91,172.33,171.65,171.95,114907.0,168.1843,168.5952,167.93,168.2235,114907.0
2024-08-27 10:40:00,172.01,172.08,171.52,171.56,88114.0,168.2822,168.3507,167.8028,167.8419,88114.0
2024-08-27 10:50:00,171.55,171.94,171.21,171.87,121363.0,167.8321,168.2137,167.4995,168.1452,121363.0
2024-08-27 11:00:00,171.87,172.15,171.64,172.06,56616.0,168.1452,168.4191,167.9202,168.3311,56616.0
2024-08-27 11:10:00,172.1,172.22,171.4,171.6,56647.0,168.3702,168.4876,167.6854,167.8811,56647.0
2024-08-27 11:20:00,171.64,171.72,171.22,171.27,62050.0,167.9202,167.9985,167.5093,167.5582,62050.0
2024-08-27 11:30:00,171.26,172.02,171.08,171.74,134214.0,167.5484,168.292,167.3723,168.018,134214.0
2024-08-27 11:40:00,171.73,171.83,171.5,171.7,37832.0,168.0082,168.1061,167.7832,167.9789,37832.0
2024-08-27 11:50:00,171.75,172.15,171.73,172.0,53681.0,168.0278,168.4191,168.0082,168.2724,53681.0
2024-08-27 12:00:00,171.98,172.08,171.83,172.0,41659.0,168.2528,168.3507,168.1061,168.2724,41659.0
2024-08-27 12:10:00,171.97,172.33,171.93,172.32,39026.0,168.243,168.5952,168.2039,168.5855,39026.0
2024-08-27 12:20:00,172.31,172.56,172.18,172.5,43260.0,168.5757,168.8203,168.4485,168.7616,43260.0
2024-08-27 12:30:00,172.48,172.97,172.48,172.72,56726.0,168.742,169.2214,168.742,168.9768,56726.0
2024-08-27 12:40:00,172.79,172.85,172.33,172.82,66579.0,169.0453,169.104,168.5952,169.0746,66579.0
2024-08-27 12:50:00,172.86,172.99,172.69,172.73,43789.0,169.1138,169.2409,168.9474,168.9866,43789.0
2024-08-27 13:00:00,172.77,172.98,172.69,172.91,26933.0,169.0257,169.2312,168.9474,169.1627,26933.0
2024-08-27 13:10:00,172.93,173.12,172.85,173.08,48906.0,169.1822,169.3681,169.104,169.329,48906.0
2024-08-27 13:20:00,173.08,173.66,172.95,173.5,68815.0,169.329,169.8964,169.2018,169.7399,68815.0
2024-08-27 13:30:00,173.54,173.9,173.54,173.75,70652.0,169.779,170.1312,169.779,169.9845,70652.0
2024-08-27 13:40:00,173.74,174.1,173.6,174.05,54598.0,169.9747,170.3269,169.8377,170.278,54598.0
2024-08-27 13:50:00,174.08,174.44,174.07,174.44,92864.0,170.3073,170.6595,170.2975,170.6595,92864.0
2024-08-27 14:00:00,174.38,174.4,173.9,173.96,58060.0,170.6008,170.6204,170.1312,170.1899,58060.0
2024-08-27 14:10:00,173.98,174.07,173.68,173.97,66080.0,170.2095,170.2975,169.916,170.1997,66080.0
2024-08-27 14:20:00,173.97,173.98,173.64,173.67,44182.0,170.1997,170.2095,169.8768,169.9062,44182.0
2024-08-27 14:30:00,173.66,173.83,173.48,173.76,46354.0,169.8964,170.0627,169.7203,169.9942,46354.0
2024-08-27 14:40:00,173.81,173.88,173.63,173.8,54015.0,170.0432,170.1116,169.8671,170.0334,54015.0
2024-08-27 14:50:00,173.78,173.92,173.5,173.64,56791.0,170.0138,170.1508,169.7399,169.8768,56791.0
2024-08-27 15:00:00,173.64,173.64,172.99,173.28,56554.0,169.8768,169.8768,169.2409,169.5246,56554.0
2024-08-27 15:10:00,173.25,173.7,173.25,173.61,74131.0,169.4953,169.9355,169.4953,169.8475,74131.0
2024-08-27 15:20:00,173.61,173.75,173.55,173.56,77442.0,169.8475,169.9845,169.7888,169.7986,77442.0
2024-08-27 15:30:00,173.57,173.77,173.27,173.61,73830.0,169.8084,170.004,169.5149,169.8475,73830.0
2024-08-27 15:40:00,173.63,173.97,173.46,173.87,78180.0,169.8671,170.1997,169.7007,170.1019,78180.0
2024-08-27 15:50:00,173.92,173.98,173.41,173.94,554538.0,170.1508,170.2095,169.6518,170.1703,554538.0
2024-08-28 09:30:00,174.38,175.72,173.95,174.46,245584.0,170.6008,171.9118,170.1801,170.6791,245584.0
2024-08-28 09:40:00,174.37,174.98,173.45,173.52,109381.0,170.591,171.1878,169.691,169.7594,109381.0
2024-08-28 09:50:00,173.53,173.67,173.1,173.33,58564.0,169.7692,169.9062,169.3485,169.5736,58564.0
2024-08-28 10:00:00,173.23,173.34,172.6,173.09,73631.0,169.4757,169.5833,168.8594,169.3388,73631.0
2024-08-28 10:10:00,173.08,173.66,172.89,173.66,68233.0,169.329,169.8964,169.1431,169.8964,68233.0
2024-08-28 10:20:00,173.66,174.63,173.6,174.19,75854.0,169.8964,170.8454,169.8377,170.4149,75854.0
2024-08-28 10:30:00,174.2,174.27,173.19,173.37,47039.0,170.4247,170.4932,169.4366,169.6127,47039.0
2024-08-28 10:40:00,173.38,173.4,171.73,171.98,93623.0,169.6225,169.642,168.0082,168.2528,93623.0
2024-08-28 10:50:00,172.06,172.59,171.83,171.85,60251.0,168.3311,168.8496,168.1061,168.1256,60251.0
2024-08-28 11:00:00,171.84,171.84,170.94,171.26,109406.0,168.1159,168.1159,167.2354,167.5484,109406.0
2024-08-28 11:10:00,171.25,171.36,170.28,170.57,108698.0,167.5386,167.6463,166.5897,166.8734,108698.0
2024-08-28 11:20:00,170.51,171.06,170.47,171.0,78298.0,166.8147,167.3528,166.7755,167.2941,78298.0
2024-08-28 11:30:00,170.96,171.61,170.52,171.54,77514.0,167.2549,167.8908,166.8245,167.8224,77514.0
2024-08-28 11:40:00,171.48,171.5,171.02,171.31,30689.0,167.7637,167.7832,167.3136,167.5973,30689.0
2024-08-28 11:50:00,171.35,171.67,171.12,171.43,58416.0,167.6365,167.9495,167.4115,167.7147,58416.0
2024-08-28 12:00:00,171.33,171.48,170.78,170.96,47415.0,167.6169,167.7637,167.0788,167.2549,47415.0
2024-08-28 12:10:00,170.93,170.98,170.31,170.64,41021.0,167.2256,167.2745,166.619,166.9419,41021.0
2024-08-28 12:20:00,170.54,170.54,169.77,170.2,45737.0,166.844,166.844,166.0907,166.5114,45737.0
2024-08-28 12:30:00,170.21,170.95,170.09,170.81,33246.0,166.5212,167.2451,166.4038,167.1082,33246.0
2024-08-28 12:40:00,170.81,171.02,170.71,170.83,22910.0,167.1082,167.3136,167.0103,167.1277,22910.0
2024-08-28 12:50:00,170.88,171.48,170.87,171.31,33266.0,167.1767,167.7637,167.1669,167.5973,33266.0
2024-08-28 13:00:00,171.25,171.42,171.07,171.23,35640.0,167.5386,167.705,167.3625,167.5191,35640.0
2024-08-28 13:10:00,171.23,171.23,170.52,170.77,41866.0,167.5191,167.5191,166.8245,167.069,41866.0
2024-08-28 13:20:00,170.72,171.13,170.68,171.1,41820.0,167.0201,167.4212,166.981,167.3919,41820.0
2024-08-28 13:30:00,171.05,171.46,171.01,171.2,55118.0,167.343,167.7441,167.3038,167.4897,55118.0
2024-08-28 13:40:00,171.15,171.24,170.74,170.83,28661.0,167.4408,167.5289,167.0397,167.1277,28661.0
2024-08-28 13:50:00,170.88,170.99,169.85,169.88,70545.0,167.1767,167.2843,166.169,166.1983,70545.0
2024-08-28 14:00:00,169.97,170.35,169.63,170.32,61773.0,166.2864,166.6581,165.9538,166.6288,61773.0
2024-08-28 14:10:00,170.29,170.64,170.18,170.51,68317.0,166.5994,166.9419,166.4918,166.8147,68317.0
2024-08-28 14:20:00,170.51,170.84,170.51,170.8,53859.0,166.8147,167.1375,166.8147,167.0984,53859.0
2024-08-28 14:30:00,170.77,171.16,170.77,171.13,44196.0,167.069,167.4506,167.069,167.4212,44196.0
2024-08-28 14:40:00,171.16,171.27,170.73,170.93,46342.0,167.4506,167.5582,167.0299,167.2256,46342.0
2024-08-28 14:50:00,170.93,172.38,170.93,172.34,60915.0,167.2256,168.6442,167.2256,168.605,60915.0
2024-08-28 15:00:00,172.31,172.75,172.11,172.36,57622.0,168.5757,169.0061,168.38,168.6246,57622.0
2024-08-28 15:10:00,172.38,172.57,172.13,172.35,45949.0,168.6442,168.83,168.3996,168.6148,45949.0
2024-08-28 15:20:00,172.38,173.09,172.21,172.99,87511.0,168.6442,169.3388,168.4778,169.2409,87511.0
2024-08-28 15:30:00,172.99,173.08,172.32,172.49,63598.0,169.2409,169.329,168.5855,168.7518,63598.0
2024-08-28 15:40:00,172.48,173.01,172.44,172.61,119336.0,168.742,169.2605,168.7029,168.8692,119336.0
2024-08-28 15:50:00,172.62,172.74,171.77,171.8,430357.0,168.879,168.9964,168.0474,168.0767,430357.0
2024-08-29 09:30:00,173.61,175.64,173.09,175.62,318998.0,169.8475,171.8335,169.3388,171.8139,318998.0
2024-08-29 09:40:00,175.72,176.18,175.05,176.0,180328.0,171.9118,172.3618,171.2563,172.1857,180328.0
2024-08-29 09:50:00,175.9,176.01,174.02,175.66,198902.0,172.0879,172.1955,170.2486,171.8531,198902.0
2024-08-29 10:00:00,175.7,176.36,174.44,174.46,105623.0,171.8922,172.5379,170.6595,170.6791,105623.0
2024-08-29 10:10:00,174.52,174.94,173.6,173.9,92020.0,170.7378,171.1487,169.8377,170.1312,92020.0
2024-08-29 10:20:00,173.98,174.75,173.31,174.4,107842.0,170.2095,170.9628,169.554,170.6204,107842.0
2024-08-29 10:30:00,174.5,174.98,174.2,174.47,70765.0,170.7182,171.1878,170.4247,170.6889,70765.0
2024-08-29 10:40:00,174.55,175.29,174.2,175.19,54054.0,170.7671,171.4911,170.4247,171.3933,54054.0
2024-08-29 10:50:00,175.19,175.3,173.86,174.11,57475.0,171.3933,171.5009,170.0921,170.3367,57475.0
2024-08-29 11:00:00,174.15,174.42,173.52,174.38,103969.0,170.3758,170.6399,169.7594,170.6008,103969.0
2024-08-29 11:10:00,174.38,174.55,173.86,173.97,58999.0,170.6008,170.7671,170.0921,170.1997,58999.0
2024-08-29 11:20:00,173.95,174.05,173.35,173.69,59024.0,170.1801,170.278,169.5931,169.9258,59024.0
2024-08-29 11:30:00,173.69,174.11,173.49,173.98,35880.0,169.9258,170.3367,169.7301,170.2095,35880.0
2024-08-29 11:40:00,173.97,174.34,173.77,174.21,75590.0,170.1997,170.5617,170.004,170.4345,75590.0
2024-08-29 11:50:00,174.26,174.34,173.87,174.3,54927.0,170.4834,170.5617,170.1019,170.5225,54927.0
2024-08-29 12:00:00,174.28,174.55,174.15,174.16,38044.0,170.503,170.7671,170.3758,170.3856,38044.0
2024-08-29 12:10:00,174.05,174.38,173.51,173.58,49202.0,170.278,170.6008,169.7497,169.8181,49202.0
2024-08-29 12:20:00,173.58,174.12,173.5,174.09,40461.0,169.8181,170.3464,169.7399,170.3171,40461.0
2024-08-29 12:30:00,174.03,174.55,174.03,174.49,37881.0,170.2584,170.7671,170.2584,170.7084,37881.0
2024-08-29 12:40:00,174.53,174.8,174.29,174.5,35877.0,170.7476,171.0117,170.5128,170.7182,35877.0
2024-08-29 12:50:00,174.44,174.46,173.74,174.23,33642.0,170.6595,170.6791,169.9747,170.4541,33642.0
2024-08-29 13:00:00,174.24,174.25,173.52,173.52,39751.0,170.4638,170.4736,169.7594,169.7594,39751.0
2024-08-29 13:10:00,173.52,173.67,173.02,173.1,34219.0,169.7594,169.9062,169.2703,169.3485,34219.0
2024-08-29 13:20:00,173.15,173.64,173.11,173.49,34471.0,169.3975,169.8768,169.3583,169.7301,34471.0
2024-08-29 13:30:00,173.51,173.71,173.04,173.13,61322.0,169.7497,169.9453,169.2899,169.3779,61322.0
2024-08-29 13:40:00,173.13,173.21,172.82,173.07,110114.0,169.3779,169.4562,169.0746,169.3192,110114.0
2024-08-29 13:50:00,173.09,173.72,173.0,173.69,84344.0,169.3388,169.9551,169.2507,169.9258,84344.0
2024-08-29 14:00:00,173.67,173.69,173.0,173.28,48988.0,169.9062,169.9258,169.2507,169.5246,48988.0
2024-08-29 14:10:00,173.28,173.33,172.63,172.69,33850.0,169.5246,169.5736,168.8887,168.9474,33850.0
2024-08-29 14:20:00,172.69,172.96,171.5,171.73,50297.0,168.9474,169.2116,167.7832,168.0082,50297.0
2024-08-29 14:30:00,171.61,171.68,170.19,170.51,125982.0,167.8908,167.9593,166.5016,166.8147,125982.0
2024-08-29 14:40:00,170.47,170.77,168.93,170.05,159636.0,166.7755,167.069,165.2689,166.3646,159636.0
2024-08-29 14:50:00,170.02,170.96,169.48,170.28,99582.0,166.3353,167.2549,165.807,166.5897,99582.0
2024-08-29 15:00:00,170.25,170.43,169.45,169.63,88254.0,166.5603,166.7364,165.7777,165.9538,88254.0
2024-08-29 15:10:00,169.63,170.13,168.99,169.54,111534.0,165.9538,166.4429,165.3276,165.8657,111534.0
2024-08-29 15:20:00,169.54,170.36,169.15,169.8,112806.0,165.8657,166.6679,165.4842,166.1201,112806.0
2024-08-29 15:30:00,169.8,170.5,169.51,170.09,113143.0,166.1201,166.8049,165.8364,166.4038,113143.0
2024-08-29 15:40:00,170.12,170.34,169.62,169.69,105484.0,166.4331,166.6484,165.944,166.0125,105484.0
2024-08-29 15:50:00,169.66,170.2,169.05,169.43,819613.0,165.9831,166.5114,165.3863,165.7581,819613.0
2024-08-30 09:30:00,172.29,172.6,170.8,171.7,204338.0,168.5561,168.8594,167.0984,167.9789,204338.0
2024-08-30 09:40:00,171.55,173.0,171.55,172.71,64406.0,167.8321,169.2507,167.8321,168.967,64406.0
2024-08-30 09:50:00,172.66,173.51,172.15,173.51,69260.0,168.9181,169.7497,168.4191,169.7497,69260.0
2024-08-30 10:00:00,173.56,173.91,172.82,173.06,86923.0,169.7986,170.141,169.0746,169.3094,86923.0
2024-08-30 10:10:00,173.1,173.65,172.99,173.43,60420.0,169.3485,169.8866,169.2409,169.6714,60420.0
2024-08-30 10:20:00,173.41,173.46,172.34,172.92,55892.0,169.6518,169.7007,168.605,169.1725,55892.0
2024-08-30 10:30:00,172.97,173.83,172.87,173.8,39387.0,169.2214,170.0627,169.1235,170.0334,39387.0
2024-08-30 10:40:00,173.76,174.07,173.03,173.82,57474.0,169.9942,170.2975,169.2801,170.0529,57474.0
2024-08-30 10:50:00,173.75,173.83,171.63,171.8,67334.0,169.9845,170.0627,167.9104,168.0767,67334.0
2024-08-30 11:00:00,171.67,172.56,171.4,172.24,124205.0,167.9495,168.8203,167.6854,168.5072,124205.0
2024-08-30 11:10:00,172.28,172.57,171.88,172.04,61908.0,168.5463,168.83,168.155,168.3115,61908.0
2024-08-30 11:20:00,172.02,172.64,171.96,172.58,56514.0,168.292,168.8985,168.2333,168.8398,56514.0
2024-08-30 11:30:00,172.55,172.71,171.72,172.69,55345.0,168.8105,168.967,167.9985,168.9474,55345.0
2024-08-30 11:40:00,172.71,172.9,172.43,172.46,57094.0,168.967,169.1529,168.6931,168.7224,57094.0
2024-08-30 11:50:00,172.4,173.03,172.37,172.76,40440.0,168.6637,169.2801,168.6344,169.0159,40440.0
2024-08-30 12:00:00,172.7,173.28,172.1,173.13,55826.0,168.9572,169.5246,168.3702,169.3779,55826.0
2024-08-30 12:10:00,173.19,173.45,172.98,173.04,45928.0,169.4366,169.691,169.2312,169.2899,45928.0
2024-08-30 12:20:00,173.0,173.13,172.47,172.51,35326.0,169.2507,169.3779,168.7322,168.7713,35326.0
2024-08-30 12:30:00,172.57,172.57,171.77,172.17,32121.0,168.83,168.83,168.0474,168.4387,32121.0
2024-08-30 12:40:00,172.16,172.31,171.99,172.31,23478.0,168.4289,168.5757,168.2626,168.5757,23478.0
2024-08-30 12:50:00,172.37,173.14,172.37,173.0,37884.0,168.6344,169.3877,168.6344,169.2507,37884.0
2024-08-30 13:00:00,172.99,173.35,172.82,173.03,45501.0,169.2409,169.5931,169.0746,169.2801,45501.0
2024-08-30 13:10:00,173.03,173.41,172.88,172.89,40041.0,169.2801,169.6518,169.1333,169.1431,40041.0
2024-08-30 13:20:00,172.94,173.1,172.44,172.93,31506.0,169.192,169.3485,168.7029,169.1822,31506.0
2024-08-30 13:30:00,172.95,173.26,172.89,172.96,33646.0,169.2018,169.5051,169.1431,169.2116,33646.0
2024-08-30 13:40:00,172.94,173.08,172.72,172.84,34553.0,169.192,169.329,168.9768,169.0942,34553.0
2024-08-30 13:50:00,172.84,173.14,172.54,172.54,42872.0,169.0942,169.3877,168.8007,168.8007,42872.0
2024-08-30 14:00:00,172.64,173.09,172.43,173.08,30930.0,168.8985,169.3388,168.6931,169.329,30930.0
2024-08-30 14:10:00,173.05,173.29,172.92,173.09,45253.0,169.2996,169.5344,169.1725,169.3388,45253.0
2024-08-30 14:20:00,173.07,173.38,172.99,173.06,35425.0,169.3192,169.6225,169.2409,169.3094,35425.0
2024-08-30 14:30:00,173.09,173.48,173.06,173.43,36341.0,169.3388,169.7203,169.3094,169.6714,36341.0
2024-08-30 14:40:00,173.45,173.77,173.35,173.72,46750.0,169.691,170.004,169.5931,169.9551,46750.0
2024-08-30 14:50:00,173.75,174.02,173.58,173.9,52454.0,169.9845,170.2486,169.8181,170.1312,52454.0
2024-08-30 15:00:00,173.88,174.02,173.72,173.82,48409.0,170.1116,170.2486,169.9551,170.0529,48409.0
2024-08-30 15:10:00,173.84,173.91,173.37,173.77,65076.0,170.0725,170.141,169.6127,170.004,65076.0
2024-08-30 15:20:00,173.77,174.32,173.77,174.2,88899.0,170.004,170.5421,170.004,170.4247,88899.0
2024-08-30 15:30:00,174.26,174.4,173.65,173.92,63914.0,170.4834,170.6204,169.8866,170.1508,63914.0
2024-08-30 15:40:00,173.88,173.97,173.12,173.25,83935.0,170.1116,170.1997,169.3681,169.4953,83935.0
2024-08-30 15:50:00,173.31,175.46,173.31,175.4,1099744.0,169.554,171.6574,169.554,171.5987,1099744.0
2024-09-03 09:30:00,171.89,172.16,169.72,169.72,299420.0,168.1648,168.4289,166.0418,166.0418,299420.0
2024-09-03 09:40:00,169.7,170.18,168.8,170.18,151003.0,166.0222,166.4918,165.1417,166.4918,151003.0
2024-09-03 09:50:00,170.07,170.13,168.7,168.95,136263.0,166.3842,166.4429,165.0439,165.2885,136263.0
2024-09-03 10:00:00,168.89,169.42,167.78,169.0,161986.0,165.2298,165.7483,164.1438,165.3374,161986.0
2024-09-03 10:10:00,169.05,169.19,167.85,168.21,156325.0,165.3863,165.5233,164.2123,164.5645,156325.0
2024-09-03 10:20:00,168.22,168.87,168.11,168.77,114081.0,164.5743,165.2102,164.4667,165.1124,114081.0
2024-09-03 10:30:00,168.72,168.77,167.44,167.55,162786.0,165.0635,165.1124,163.8112,163.9188,162786.0
2024-09-03 10:40:00,167.51,167.99,166.91,166.91,105007.0,163.8797,164.3493,163.2927,163.2927,105007.0
2024-09-03 10:50:00,166.91,167.17,166.44,166.44,115498.0,163.2927,163.5471,162.8329,162.8329,115498.0
2024-09-03 11:00:00,166.49,167.67,166.26,166.8,110597.0,162.8818,164.0362,162.6568,163.1851,110597.0
2024-09-03 11:10:00,166.84,167.55,166.76,167.02,90206.0,163.2242,163.9188,163.146,163.4003,90206.0
2024-09-03 11:20:00,167.02,167.12,166.16,166.52,126961.0,163.4003,163.4981,162.559,162.9112,126961.0
2024-09-03 11:30:00,166.52,167.07,166.19,166.88,66262.0,162.9112,163.4492,162.5883,163.2634,66262.0
2024-09-03 11:40:00,166.8,166.8,166.15,166.22,53875.0,163.1851,163.1851,162.5492,162.6177,53875.0
2024-09-03 11:50:00,166.25,166.47,165.84,165.88,63500.0,162.647,162.8622,162.2459,162.285,63500.0
2024-09-03 12:00:00,165.95,166.84,165.6,165.68,74048.0,162.3535,163.2242,162.0111,162.0894,74048.0
2024-09-03 12:10:00,165.68,166.41,165.33,166.03,74614.0,162.0894,162.8035,161.7469,162.4318,74614.0
2024-09-03 12:20:00,166.07,166.07,165.44,165.76,61596.0,162.4709,162.4709,161.8546,162.1676,61596.0
2024-09-03 12:30:00,165.74,165.88,165.49,165.82,46103.0,162.1481,162.285,161.9035,162.2263,46103.0
2024-09-03 12:40:00,165.77,165.86,165.25,165.39,48091.0,162.1774,162.2655,161.6687,161.8056,48091.0
2024-09-03 12:50:00,165.4,165.58,165.02,165.08,59471.0,161.8154,161.9915,161.4437,161.5024,59471.0
2024-09-03 13:00:00,165.03,165.61,165.01,165.29,84356.0,161.4534,162.0209,161.4339,161.7078,84356.0
2024-09-03 13:10:00,165.33,165.38,164.83,165.04,81746.0,161.7469,161.7959,161.2578,161.4632,81746.0
2024-09-03 13:20:00,164.96,165.53,164.95,165.51,43861.0,161.385,161.9426,161.3752,161.923,43861.0
2024-09-03 13:30:00,165.5,165.5,164.6,165.01,60225.0,161.9133,161.9133,161.0328,161.4339,60225.0
2024-09-03 13:40:00,165.01,165.01,164.23,164.27,59791.0,161.4339,161.4339,160.6708,160.7099,59791.0
2024-09-03 13:50:00,164.26,164.75,164.06,164.19,62423.0,160.7001,161.1795,160.5045,160.6316,62423.0
2024-09-03 14:00:00,164.22,164.39,163.56,163.6,80989.0,160.661,160.8273,160.0153,160.0544,80989.0
2024-09-03 14:10:00,163.64,163.95,163.47,163.58,64721.0,160.0936,160.3968,159.9273,160.0349,64721.0
2024-09-03 14:20:00,163.66,163.91,163.21,163.21,74841.0,160.1131,160.3577,159.6729,159.6729,74841.0
2024-09-03 14:30:00,163.21,164.18,163.14,163.68,82061.0,159.6729,160.6219,159.6044,160.1327,82061.0
2024-09-03 14:40:00,163.71,163.98,163.44,163.81,55453.0,160.1621,160.4262,159.8979,160.2599,55453.0
2024-09-03 14:50:00,163.84,164.12,163.64,164.0,88690.0,160.2892,160.5632,160.0936,160.4458,88690.0
2024-09-03 15:00:00,164.15,164.53,163.8,163.8,80445.0,160.5925,160.9643,160.2501,160.2501,80445.0
2024-09-03 15:10:00,163.85,164.04,163.66,163.84,90658.0,160.299,160.4849,160.1131,160.2892,90658.0
2024-09-03 15:20:00,163.86,164.02,163.63,163.75,127610.0,160.3088,160.4653,160.0838,160.2012,127610.0
2024-09-03 15:30:00,163.75,163.93,163.16,163.27,204658.0,160.2012,160.3773,159.624,159.7316,204658.0
2024-09-03 15:40:00,163.24,163.25,162.0,162.93,268131.0,159.7022,159.712,158.4891,159.399,268131.0
2024-09-03 15:50:00,162.94,163.61,162.65,163.28,806072.0,159.4087,160.0642,159.125,159.7414,806072.0
2024-09-04 09:30:00,163.01,165.1,162.63,164.11,295883.0,159.4772,161.5219,159.1055,160.5534,295883.0
2024-09-04 09:40:00,164.16,165.92,164.0,165.8,96868.0,160.6023,162.3242,160.4458,162.2068,96868.0
2024-09-04 09:50:00,165.67,165.78,165.0,165.25,90830.0,162.0796,162.1872,161.4241,161.6687,90830.0
2024-09-04 10:00:00,165.3,165.5,163.38,165.17,137046.0,161.7176,161.9133,159.8392,161.5904,137046.0
2024-09-04 10:10:00,165.15,165.99,164.8,164.86,163667.0,161.5708,162.3926,161.2284,161.2871,163667.0
2024-09-04 10:20:00,164.88,166.1,164.79,166.09,134180.0,161.3067,162.5003,161.2186,162.4905,134180.0
2024-09-04 10:30:00,166.08,167.4,165.85,167.04,120093.0,162.4807,163.7721,162.2557,163.4199,120093.0
2024-09-04 10:40:00,167.06,167.6,166.6,166.95,96460.0,163.4394,163.9677,162.9894,163.3318,96460.0
2024-09-04 10:50:00,166.94,167.68,166.69,167.56,62384.0,163.3221,164.046,163.0775,163.9286,62384.0
2024-09-04 11:00:00,167.55,168.24,167.3,167.36,84873.0,163.9188,164.5939,163.6742,163.7329,84873.0
2024-09-04 11:10:00,167.38,167.82,166.65,167.07,54808.0,163.7525,164.183,163.0383,163.4492,54808.0
2024-09-04 11:20:00,167.12,167.46,166.5,166.56,52749.0,163.4981,163.8308,162.8916,162.9503,52749.0
2024-09-04 11:30:00,166.56,166.69,165.95,166.33,49357.0,162.9503,163.0775,162.3535,162.7253,49357.0
2024-09-04 11:40:00,166.33,166.89,166.15,166.57,96202.0,162.7253,163.2731,162.5492,162.9601,96202.0
2024-09-04 11:50:00,166.52,166.99,166.26,166.7,41439.0,162.9112,163.371,162.6568,163.0873,41439.0
2024-09-04 12:00:00,166.7,166.95,166.47,166.87,68449.0,163.0873,163.3318,162.8622,163.2536,68449.0
2024-09-04 12:10:00,166.88,167.64,166.7,167.43,49282.0,163.2634,164.0069,163.0873,163.8014,49282.0
2024-09-04 12:20:00,167.42,167.84,167.24,167.74,39543.0,163.7916,164.2025,163.6155,164.1047,39543.0
2024-09-04 12:30:00,167.68,168.24,167.68,168.03,49596.0,164.046,164.5939,164.046,164.3884,49596.0
2024-09-04 12:40:00,167.97,167.98,167.09,167.41,46754.0,164.3297,164.3395,163.4688,163.7819,46754.0
2024-09-04 12:50:00,167.42,167.9,167.25,167.75,42448.0,163.7916,164.2612,163.6253,164.1145,42448.0
2024-09-04 13:00:00,167.8,167.8,167.09,167.48,31791.0,164.1634,164.1634,163.4688,163.8503,31791.0
2024-09-04 13:10:00,167.47,167.51,166.93,167.07,35006.0,163.8406,163.8797,163.3123,163.4492,35006.0
2024-09-04 13:20:00,167.04,167.49,166.88,166.9,36821.0,163.4199,163.8601,163.2634,163.2829,36821.0
2024-09-04 13:30:00,166.9,167.1,166.66,166.83,31347.0,163.2829,163.4786,163.0481,163.2144,31347.0
2024-09-04 13:40:00,166.83,166.98,166.58,166.8,31216.0,163.2144,163.3612,162.9699,163.1851,31216.0
2024-09-04 13:50:00,166.83,166.83,166.3,166.4,47239.0,163.2144,163.2144,162.6959,162.7938,47239.0
2024-09-04 14:00:00,166.4,166.45,165.96,166.22,41666.0,162.7938,162.8427,162.3633,162.6177,41666.0
2024-09-04 14:10:00,166.25,166.59,166.04,166.38,35372.0,162.647,162.9796,162.4416,162.7742,35372.0
2024-09-04 14:20:00,166.35,166.76,166.18,166.72,50854.0,162.7448,163.146,162.5785,163.1068,50854.0
2024-09-04 14:30:00,166.68,166.84,165.65,165.68,39791.0,163.0677,163.2242,162.06,162.0894,39791.0
2024-09-04 14:40:00,165.68,165.89,165.3,165.56,43548.0,162.0894,162.2948,161.7176,161.972,43548.0
2024-09-04 14:50:00,165.52,165.74,165.2,165.26,32405.0,161.9328,162.1481,161.6198,161.6785,32405.0
2024-09-04 15:00:00,165.28,165.41,164.7,164.83,51842.0,161.698,161.8252,161.1306,161.2578,51842.0
2024-09-04 15:10:00,164.8,165.02,164.54,164.73,85688.0,161.2284,161.4437,160.9741,161.1599,85688.0
2024-09-04 15:20:00,164.72,165.45,164.71,165.38,41893.0,161.1502,161.8643,161.1404,161.7959,41893.0
2024-09-04 15:30:00,165.32,165.46,165.03,165.36,45703.0,161.7372,161.8741,161.4534,161.7763,45703.0
2024-09-04 15:40:00,165.36,165.97,165.12,165.3,70525.0,161.7763,162.3731,161.5415,161.7176,70525.0
2024-09-04 15:50:00,165.28,165.75,164.98,165.32,270118.0,161.698,162.1578,161.4045,161.7372,270118.0
2024-09-05 09:30:00,163.05,164.57,162.15,164.07,161798.0,160.3446,161.8394,159.4596,161.3477,161798.0
2024-09-05 09:40:00,164.24,164.6,163.48,163.83,66940.0,161.5149,161.8689,160.7675,161.1117,66940.0
2024-09-05 09:50:00,163.9,164.75,163.75,164.53,60032.0,161.1805,162.0164,161.033,161.8001,60032.0
2024-09-05 10:00:00,164.67,165.8,164.56,165.36,82155.0,161.9378,163.049,161.8296,162.6163,82155.0
2024-09-05 10:10:00,165.4,165.53,164.05,164.61,48022.0,162.6556,162.7835,161.328,161.8787,48022.0
2024-09-05 10:20:00,164.66,165.71,164.62,164.75,77608.0,161.9279,162.9605,161.8886,162.0164,77608.0
2024-09-05 10:30:00,164.76,165.08,164.31,164.47,88411.0,162.0263,162.3409,161.5837,161.7411,88411.0
2024-09-05 10:40:00,164.49,164.49,163.45,163.54,89124.0,161.7607,161.7607,160.738,160.8265,89124.0
2024-09-05 10:50:00,163.55,164.13,163.19,163.7,60685.0,160.8363,161.4067,160.4823,160.9838,60685.0
2024-09-05 11:00:00,163.76,163.78,162.78,163.56,66893.0,161.0429,161.0625,160.0791,160.8462,66893.0
2024-09-05 11:10:00,163.62,163.75,162.9,163.43,48458.0,160.9052,161.033,160.1971,160.7183,48458.0
2024-09-05 11:20:00,163.44,163.54,162.16,162.2,63500.0,160.7282,160.8265,159.4694,159.5087,63500.0
2024-09-05 11:30:00,162.19,162.87,161.85,162.64,59558.0,159.4989,160.1676,159.1645,159.9414,59558.0
2024-09-05 11:40:00,162.67,163.0,162.53,162.75,47202.0,159.9709,160.2955,159.8333,160.0496,47202.0
2024-09-05 11:50:00,162.71,163.1,162.41,162.49,79408.0,160.0103,160.3938,159.7153,159.7939,79408.0
2024-09-05 12:00:00,162.44,163.8,162.42,163.61,58924.0,159.7448,161.0822,159.7251,160.8953,58924.0
2024-09-05 12:10:00,163.57,163.57,162.82,163.21,36090.0,160.856,160.856,160.1184,160.502,36090.0
2024-09-05 12:20:00,163.21,163.9,163.12,163.8,31024.0,160.502,161.1805,160.4135,161.0822,31024.0
2024-09-05 12:30:00,163.79,164.09,163.5,163.53,43701.0,161.0724,161.3674,160.7872,160.8167,43701.0
2024-09-05 12:40:00,163.5,163.84,163.26,163.27,35498.0,160.7872,161.1215,160.5511,160.561,35498.0
2024-09-05 12:50:00,163.26,163.55,163.01,163.17,29952.0,160.5511,160.8363,160.3053,160.4626,29952.0
2024-09-05 13:00:00,163.15,163.35,162.45,162.81,30063.0,160.443,160.6397,159.7546,160.1086,30063.0
2024-09-05 13:10:00,162.75,163.02,162.6,162.94,21416.0,160.0496,160.3151,159.9021,160.2365,21416.0
2024-09-05 13:20:00,162.84,163.01,162.49,162.53,51474.0,160.1381,160.3053,159.7939,159.8333,51474.0
2024-09-05 13:30:00,162.51,163.33,162.45,162.94,40380.0,159.8136,160.62,159.7546,160.2365,40380.0
2024-09-05 13:40:00,162.96,163.91,162.9,163.74,46906.0,160.2561,161.1904,160.1971,161.0232,46906.0
2024-09-05 13:50:00,163.73,163.73,163.35,163.53,33604.0,161.0133,161.0133,160.6397,160.8167,33604.0
2024-09-05 14:00:00,163.6,163.71,163.16,163.24,29824.0,160.8855,160.9937,160.4528,160.5315,29824.0
2024-09-05 14:10:00,163.3,163.53,163.0,163.37,38206.0,160.5905,160.8167,160.2955,160.6593,38206.0
2024-09-05 14:20:00,163.37,163.64,163.18,163.36,34835.0,160.6593,160.9248,160.4725,160.6495,34835.0
2024-09-05 14:30:00,163.4,163.69,163.27,163.35,38551.0,160.6888,160.974,160.561,160.6397,38551.0
2024-09-05 14:40:00,163.34,163.7,163.3,163.64,36660.0,160.6298,160.9838,160.5905,160.9248,36660.0
2024-09-05 14:50:00,163.65,164.21,163.28,163.47,59297.0,160.9347,161.4854,160.5708,160.7577,59297.0
2024-09-05 15:00:00,163.43,163.65,163.19,163.57,30583.0,160.7183,160.9347,160.4823,160.856,30583.0
2024-09-05 15:10:00,163.56,163.56,162.54,163.0,46329.0,160.8462,160.8462,159.8431,160.2955,46329.0
2024-09-05 15:20:00,163.03,163.77,162.91,163.71,41839.0,160.325,161.0527,160.207,160.9937,41839.0
2024-09-05 15:30:00,163.61,163.72,163.27,163.36,49193.0,160.8953,161.0035,160.561,160.6495,49193.0
2024-09-05 15:40:00,163.36,163.36,162.53,162.75,64942.0,160.6495,160.6495,159.8333,160.0496,64942.0
2024-09-05 15:50:00,162.81,163.75,162.22,163.7,327450.0,160.1086,161.033,159.5284,160.9838,327450.0
2024-09-06 09:30:00,162.75,163.19,161.22,161.46,217250.0,160.0496,160.4823,158.545,158.781,217250.0
2024-09-06 09:40:00,161.51,162.45,160.77,162.21,116187.0,158.8302,159.7546,158.1025,159.5186,116187.0
2024-09-06 09:50:00,162.21,162.85,161.42,161.86,79195.0,159.5186,160.148,158.7417,159.1744,79195.0
2024-09-06 10:00:00,161.83,162.88,161.32,162.37,95545.0,159.1449,160.1775,158.6433,159.6759,95545.0
2024-09-06 10:10:00,162.21,162.47,161.22,162.2,73801.0,159.5186,159.7743,158.545,159.5087,73801.0
2024-09-06 10:20:00,162.26,162.42,160.49,160.55,76677.0,159.5677,159.7251,157.8271,157.8861,76677.0
2024-09-06 10:30:00,160.5,161.06,160.12,160.37,116774.0,157.8369,158.3877,157.4632,157.7091,116774.0
2024-09-06 10:40:00,160.35,160.44,159.77,159.99,102444.0,157.6894,157.7779,157.1191,157.3354,102444.0
2024-09-06 10:50:00,159.98,160.06,159.42,159.66,112572.0,157.3256,157.4042,156.7749,157.0109,112572.0
2024-09-06 11:00:00,159.7,161.5,159.4,159.47,165097.0,157.0502,158.8203,156.7552,156.824,165097.0
2024-09-06 11:10:00,159.52,159.95,158.47,158.7,432390.0,156.8732,157.2961,155.8406,156.0668,432390.0
2024-09-06 11:20:00,158.74,159.3,158.55,158.71,194060.0,156.1061,156.6569,155.9193,156.0766,194060.0
2024-09-06 11:30:00,158.8,159.26,158.52,158.66,139250.0,156.1651,156.6175,155.8898,156.0275,139250.0
2024-09-06 11:40:00,158.67,158.69,157.84,158.12,98398.0,156.0373,156.057,155.2211,155.4964,98398.0
2024-09-06 11:50:00,158.03,158.32,157.55,157.55,85402.0,155.4079,155.6931,154.9359,154.9359,85402.0
2024-09-06 12:00:00,157.52,157.97,157.2,157.72,112411.0,154.9064,155.3489,154.5917,155.1031,112411.0
2024-09-06 12:10:00,157.75,158.25,157.47,157.93,109686.0,155.1326,155.6243,154.8572,155.3096,109686.0
2024-09-06 12:20:00,157.93,158.14,157.34,157.38,68163.0,155.3096,155.5161,154.7294,154.7687,68163.0
2024-09-06 12:30:00,157.43,158.34,157.37,157.59,73767.0,154.8179,155.7128,154.7589,154.9752,73767.0
2024-09-06 12:40:00,157.62,157.8,157.19,157.31,65258.0,155.0047,155.1817,154.5819,154.6999,65258.0
2024-09-06 12:50:00,157.32,157.65,157.13,157.44,70243.0,154.7097,155.0342,154.5229,154.8277,70243.0
2024-09-06 13:00:00,157.47,158.8,157.43,158.73,75001.0,154.8572,156.1651,154.8179,156.0963,75001.0
2024-09-06 13:10:00,158.68,158.93,158.45,158.51,87064.0,156.0471,156.293,155.821,155.88,87064.0
2024-09-06 13:20:00,158.51,159.44,158.51,158.53,64752.0,155.88,156.7945,155.88,155.8996,64752.0
2024-09-06 13:30:00,158.56,158.63,157.84,158.01,65899.0,155.9291,155.998,155.2211,155.3883,65899.0
2024-09-06 13:40:00,157.98,158.08,157.66,157.91,72867.0,155.3588,155.4571,155.0441,155.2899,72867.0
2024-09-06 13:50:00,157.9,158.24,157.7,158.17,108328.0,155.2801,155.6144,155.0834,155.5456,108328.0
2024-09-06 14:00:00,158.17,158.34,157.58,157.77,73326.0,155.5456,155.7128,154.9654,155.1522,73326.0
2024-09-06 14:10:00,157.72,158.13,157.68,157.87,78866.0,155.1031,155.5063,155.0637,155.2506,78866.0
2024-09-06 14:20:00,157.92,158.08,157.44,157.64,62217.0,155.2997,155.4571,154.8277,155.0244,62217.0
2024-09-06 14:30:00,157.68,158.0,157.52,157.93,67652.0,155.0637,155.3784,154.9064,155.3096,67652.0
2024-09-06 14:40:00,157.95,158.36,157.82,158.36,63707.0,155.3293,155.7324,155.2014,155.7324,63707.0
2024-09-06 14:50:00,158.34,158.52,158.0,158.35,66276.0,155.7128,155.8898,155.3784,155.7226,66276.0
2024-09-06 15:00:00,158.36,158.91,158.29,158.89,72347.0,155.7324,156.2733,155.6636,156.2537,72347.0
2024-09-06 15:10:00,158.88,159.15,158.5,158.5,105423.0,156.2438,156.5093,155.8701,155.8701,105423.0
2024-09-06 15:20:00,158.53,159.04,158.42,158.9,119641.0,155.8996,156.4012,155.7915,156.2635,119641.0
2024-09-06 15:30:00,158.91,158.94,158.05,158.19,160438.0,156.2733,156.3028,155.4276,155.5653,160438.0
2024-09-06 15:40:00,158.18,158.43,157.91,158.24,187982.0,155.5554,155.8013,155.2899,155.6144,187982.0
2024-09-06 15:50:00,158.28,158.59,157.75,158.2,747116.0,155.6538,155.9586,155.1326,155.5751,747116.0
2024-09-09 09:30:00,161.09,162.17,160.52,161.98,170943.0,158.4172,159.4792,157.8566,159.2924,170943.0
2024-09-09 09:40:00,162.0,162.21,161.24,161.41,100111.0,159.3121,159.5186,158.5647,158.7318,100111.0
2024-09-09 09:50:00,161.4,161.78,160.83,161.72,113766.0,158.722,159.0957,158.1615,159.0367,113766.0
2024-09-09 10:00:00,161.78,161.97,161.25,161.97,73086.0,159.0957,159.2826,158.5745,159.2826,73086.0
2024-09-09 10:10:00,161.96,162.37,160.79,161.0,135218.0,159.2727,159.6759,158.1221,158.3286,135218.0
2024-09-09 10:20:00,161.03,161.32,160.34,160.47,82011.0,158.3581,158.6433,157.6796,157.8074,82011.0
2024-09-09 10:30:00,160.44,160.53,159.1,159.17,96361.0,157.7779,157.8664,156.4602,156.529,96361.0
2024-09-09 10:40:00,159.2,159.31,158.64,159.26,96390.0,156.5585,156.6667,156.0078,156.6175,96390.0
2024-09-09 10:50:00,159.21,159.75,158.88,158.9,60302.0,156.5683,157.0994,156.2438,156.2635,60302.0
2024-09-09 11:00:00,158.92,159.48,158.7,159.28,78418.0,156.2832,156.8339,156.0668,156.6372,78418.0
2024-09-09 11:10:00,159.28,159.28,158.57,159.05,84267.0,156.6372,156.6372,155.939,156.411,84267.0
2024-09-09 11:20:00,159.03,159.97,158.95,159.94,54870.0,156.3913,157.3157,156.3127,157.2862,54870.0
2024-09-09 11:30:00,159.95,160.04,159.39,159.7,57175.0,157.2961,157.3846,156.7454,157.0502,57175.0
2024-09-09 11:40:00,159.72,160.06,159.57,160.06,35261.0,157.0699,157.4042,156.9224,157.4042,35261.0
2024-09-09 11:50:00,160.05,160.66,159.98,160.65,43325.0,157.3944,157.9943,157.3256,157.9845,43325.0
2024-09-09 12:00:00,160.65,160.76,160.34,160.6,32403.0,157.9845,158.0926,157.6796,157.9353,32403.0
2024-09-09 12:10:00,160.58,160.77,160.52,160.75,31535.0,157.9156,158.1025,157.8566,158.0828,31535.0
2024-09-09 12:20:00,160.72,160.88,160.63,160.84,31489.0,158.0533,158.2106,157.9648,158.1713,31489.0
2024-09-09 12:30:00,160.86,161.04,160.47,160.51,53485.0,158.191,158.368,157.8074,157.8468,53485.0
2024-09-09 12:40:00,160.48,160.88,160.31,160.77,35151.0,157.8173,158.2106,157.6501,158.1025,35151.0
2024-09-09 12:50:00,160.82,161.06,160.78,160.99,27605.0,158.1516,158.3877,158.1123,158.3188,27605.0
2024-09-09 13:00:00,161.05,161.14,160.81,160.97,30544.0,158.3778,158.4663,158.1418,158.2991,30544.0
2024-09-09 13:10:00,160.99,161.06,160.58,160.71,39964.0,158.3188,158.3877,157.9156,158.0435,39964.0
2024-09-09 13:20:00,160.7,160.81,160.54,160.78,24334.0,158.0336,158.1418,157.8763,158.1123,24334.0
2024-09-09 13:30:00,160.78,160.94,160.18,160.77,53055.0,158.1123,158.2696,157.5223,158.1025,53055.0
2024-09-09 13:40:00,160.8,160.91,160.1,160.53,54034.0,158.132,158.2401,157.4436,157.8664,54034.0
2024-09-09 13:50:00,160.53,160.84,159.84,159.9,55814.0,157.8664,158.1713,157.1879,157.2469,55814.0
2024-09-09 14:00:00,160.0,160.2,159.65,160.07,65970.0,157.3452,157.5419,157.001,157.4141,65970.0
2024-09-09 14:10:00,160.07,160.07,159.4,159.63,107765.0,157.4141,157.4141,156.7552,156.9814,107765.0
2024-09-09 14:20:00,159.6,159.91,159.49,159.64,56634.0,156.9519,157.2567,156.8437,156.9912,56634.0
2024-09-09 14:30:00,159.64,159.81,159.11,159.18,57116.0,156.9912,157.1584,156.47,156.5388,57116.0
2024-09-09 14:40:00,159.11,159.72,159.07,159.58,70638.0,156.47,157.0699,156.4307,156.9322,70638.0
2024-09-09 14:50:00,159.59,159.88,159.4,159.88,75683.0,156.942,157.2272,156.7552,157.2272,75683.0
2024-09-09 15:00:00,159.83,159.83,159.26,159.74,71588.0,157.1781,157.1781,156.6175,157.0896,71588.0
2024-09-09 15:10:00,159.8,159.93,159.6,159.62,69056.0,157.1486,157.2764,156.9519,156.9715,69056.0
2024-09-09 15:20:00,159.62,160.44,159.48,160.43,71429.0,156.9715,157.7779,156.8339,157.7681,71429.0
2024-09-09 15:30:00,160.43,160.54,159.97,160.02,81677.0,157.7681,157.8763,157.3157,157.3649,81677.0
2024-09-09 15:40:00,160.04,160.47,160.04,160.28,81111.0,157.3846,157.8074,157.3846,157.6206,81111.0
2024-09-09 15:50:00,160.23,160.9,159.48,160.8,501016.0,157.5714,158.2303,156.8339,158.132,501016.0
2024-09-10 09:30:00,160.11,160.66,157.68,157.92,239085.0,157.4534,157.9943,155.0637,155.2997,239085.0
2024-09-10 09:40:00,157.91,159.43,157.9,158.93,74357.0,155.2899,156.7847,155.2801,156.293,74357.0
2024-09-10 09:50:00,158.98,160.0,158.57,159.2,60415.0,156.3422,157.3452,155.939,156.5585,60415.0
2024-09-10 10:00:00,159.11,160.13,158.9,159.81,79594.0,156.47,157.4731,156.2635,157.1584,79594.0
2024-09-10 10:10:00,159.81,159.81,157.97,158.66,99136.0,157.1584,157.1584,155.3489,156.0275,99136.0
2024-09-10 10:20:00,158.73,159.7,158.5,159.58,68660.0,156.0963,157.0502,155.8701,156.9322,68660.0
2024-09-10 10:30:00,159.59,159.74,158.95,159.31,40243.0,156.942,157.0896,156.3127,156.6667,40243.0
2024-09-10 10:40:00,159.38,159.53,158.62,159.17,41896.0,156.7355,156.883,155.9881,156.529,41896.0
2024-09-10 10:50:00,159.23,159.23,158.46,159.17,34504.0,156.588,156.588,155.8308,156.529,34504.0
2024-09-10 11:00:00,159.16,159.46,158.91,159.38,33790.0,156.5192,156.8142,156.2733,156.7355,33790.0
2024-09-10 11:10:00,159.39,160.22,159.38,159.97,43224.0,156.7454,157.5616,156.7355,157.3157,43224.0
2024-09-10 11:20:00,159.98,160.25,159.79,160.14,56484.0,157.3256,157.5911,157.1387,157.4829,56484.0
2024-09-10 11:30:00,160.12,160.32,159.71,159.77,56157.0,157.4632,157.6599,157.06,157.1191,56157.0
2024-09-10 11:40:00,159.78,160.09,159.7,159.87,93041.0,157.1289,157.4337,157.0502,157.2174,93041.0
2024-09-10 11:50:00,159.83,159.85,159.01,159.09,63408.0,157.1781,157.1977,156.3717,156.4503,63408.0
2024-09-10 12:00:00,159.05,159.56,158.87,159.41,52298.0,156.411,156.9125,156.234,156.765,52298.0
2024-09-10 12:10:00,159.38,159.67,159.01,159.64,72305.0,156.7355,157.0207,156.3717,156.9912,72305.0
2024-09-10 12:20:00,159.62,159.74,159.25,159.43,29663.0,156.9715,157.0896,156.6077,156.7847,29663.0
2024-09-10 12:30:00,159.41,159.76,159.34,159.71,44376.0,156.765,157.1092,156.6962,157.06,44376.0
2024-09-10 12:40:00,159.75,160.03,159.63,159.8,42494.0,157.0994,157.3747,156.9814,157.1486,42494.0
2024-09-10 12:50:00,159.79,160.04,159.42,159.45,33957.0,157.1387,157.3846,156.7749,156.8044,33957.0
2024-09-10 13:00:00,159.45,159.66,159.29,159.66,28963.0,156.8044,157.0109,156.647,157.0109,28963.0
2024-09-10 13:10:00,159.65,160.29,159.62,160.07,34844.0,157.001,157.6304,156.9715,157.4141,34844.0
2024-09-10 13:20:00,160.1,160.14,159.76,159.81,38401.0,157.4436,157.4829,157.1092,157.1584,38401.0
2024-09-10 13:30:00,159.81,160.24,159.77,160.13,25817.0,157.1584,157.5813,157.1191,157.4731,25817.0
2024-09-10 13:40:00,160.13,160.35,160.03,160.25,50340.0,157.4731,157.6894,157.3747,157.5911,50340.0
2024-09-10 13:50:00,160.21,160.59,160.21,160.32,32884.0,157.5518,157.9254,157.5518,157.6599,32884.0
2024-09-10 14:00:00,160.36,160.95,160.36,160.86,58020.0,157.6993,158.2795,157.6993,158.191,58020.0
2024-09-10 14:10:00,160.93,161.25,160.87,161.07,59312.0,158.2598,158.5745,158.2008,158.3975,59312.0
2024-09-10 14:20:00,161.06,161.22,160.67,161.08,48297.0,158.3877,158.545,158.0041,158.4073,48297.0
2024-09-10 14:30:00,161.1,161.21,160.82,161.09,40045.0,158.427,158.5352,158.1516,158.4172,40045.0
2024-09-10 14:40:00,161.08,161.36,160.95,161.24,50444.0,158.4073,158.6827,158.2795,158.5647,50444.0
2024-09-10 14:50:00,161.25,161.37,160.96,160.98,43861.0,158.5745,158.6925,158.2893,158.309,43861.0
2024-09-10 15:00:00,160.95,161.28,160.91,161.24,37671.0,158.2795,158.604,158.2401,158.5647,37671.0
2024-09-10 15:10:00,161.26,161.34,160.99,161.12,56673.0,158.5843,158.663,158.3188,158.4467,56673.0
2024-09-10 15:20:00,161.13,161.85,161.07,161.79,56548.0,158.4565,159.1645,158.3975,159.1055,56548.0
2024-09-10 15:30:00,161.78,162.06,161.48,161.76,125831.0,159.0957,159.3711,158.8007,159.076,125831.0
2024-09-10 15:40:00,161.84,162.0,161.42,161.68,71002.0,159.1547,159.3121,158.7417,158.9974,71002.0
2024-09-10 15:50:00,161.61,161.89,161.18,161.66,373198.0,158.9285,159.2039,158.5057,158.9777,373198.0
2024-09-11 09:30:00,162.35,163.74,162.12,162.96,126491.0,159.6562,161.0232,159.4301,160.2561,126491.0
2024-09-11 09:40:00,162.91,163.33,161.44,161.68,47072.0,160.207,160.62,158.7613,158.9974,47072.0
2024-09-11 09:50:00,161.64,161.68,160.84,161.24,60670.0,158.958,158.9974,158.1713,158.5647,60670.0
2024-09-11 10:00:00,161.13,161.65,160.56,160.9,77043.0,158.4565,158.9679,157.8959,158.2303,77043.0
2024-09-11 10:10:00,160.87,161.5,159.84,160.52,72352.0,158.2008,158.8203,157.1879,157.8566,72352.0
2024-09-11 10:20:00,160.53,161.17,160.24,160.57,41977.0,157.8664,158.4958,157.5813,157.9058,41977.0
2024-09-11 10:30:00,160.57,160.57,159.71,160.09,71785.0,157.9058,157.9058,157.06,157.4337,71785.0
2024-09-11 10:40:00,160.06,160.25,159.25,159.49,47296.0,157.4042,157.5911,156.6077,156.8437,47296.0
2024-09-11 10:50:00,159.39,160.31,159.26,160.23,50586.0,156.7454,157.6501,156.6175,157.5714,50586.0
2024-09-11 11:00:00,160.28,160.93,159.73,160.63,52777.0,157.6206,158.2598,157.0797,157.9648,52777.0
2024-09-11 11:10:00,160.63,161.33,160.47,161.0,38400.0,157.9648,158.6532,157.8074,158.3286,38400.0
2024-09-11 11:20:00,161.02,161.22,160.67,160.9,44777.0,158.3483,158.545,158.0041,158.2303,44777.0
2024-09-11 11:30:00,160.9,161.85,160.77,161.73,39658.0,158.2303,159.1645,158.1025,159.0465,39658.0
2024-09-11 11:40:00,161.67,162.39,161.56,161.78,65076.0,158.9875,159.6956,158.8794,159.0957,65076.0
2024-09-11 11:50:00,161.83,161.93,160.72,161.45,44960.0,159.1449,159.2432,158.0533,158.7712,44960.0
2024-09-11 12:00:00,161.5,162.55,161.43,161.9,55911.0,158.8203,159.8529,158.7515,159.2137,55911.0
2024-09-11 12:10:00,162.0,162.78,161.93,162.63,64956.0,159.3121,160.0791,159.2432,159.9316,64956.0
2024-09-11 12:20:00,162.7,163.02,162.36,162.97,38038.0,160.0004,160.3151,159.6661,160.266,38038.0
2024-09-11 12:30:00,163.05,163.24,162.48,162.85,38103.0,160.3446,160.5315,159.7841,160.148,38103.0
2024-09-11 12:40:00,162.79,162.85,161.81,161.88,61145.0,160.0889,160.148,159.1252,159.194,61145.0
2024-09-11 12:50:00,161.95,162.65,161.8,162.24,34551.0,159.2629,159.9513,159.1154,159.5481,34551.0
2024-09-11 13:00:00,162.31,163.23,162.17,162.82,34095.0,159.6169,160.5216,159.4792,160.1184,34095.0
2024-09-11 13:10:00,162.94,163.18,162.69,162.75,32951.0,160.2365,160.4725,159.9906,160.0496,32951.0
2024-09-11 13:20:00,162.71,163.11,162.42,163.02,35469.0,160.0103,160.4036,159.7251,160.3151,35469.0
2024-09-11 13:30:00,163.03,163.32,162.89,163.16,78465.0,160.325,160.6102,160.1873,160.4528,78465.0
2024-09-11 13:40:00,163.22,163.93,163.16,163.91,35327.0,160.5118,161.21,160.4528,161.1904,35327.0
2024-09-11 13:50:00,163.85,163.93,163.1,163.45,30972.0,161.1314,161.21,160.3938,160.738,30972.0
2024-09-11 14:00:00,163.44,163.91,163.32,163.83,53112.0,160.7282,161.1904,160.6102,161.1117,53112.0
2024-09-11 14:10:00,163.87,164.03,163.41,163.73,62027.0,161.151,161.3084,160.6987,161.0133,62027.0
2024-09-11 14:20:00,163.75,164.83,163.74,164.72,67651.0,161.033,162.0951,161.0232,161.9869,67651.0
2024-09-11 14:30:00,164.8,165.3,164.63,165.27,61226.0,162.0656,162.5573,161.8984,162.5278,61226.0
2024-09-11 14:40:00,165.31,165.7,164.91,165.12,54111.0,162.5671,162.9507,162.1738,162.3803,54111.0
2024-09-11 14:50:00,165.1,165.15,164.56,164.78,64668.0,162.3606,162.4098,161.8296,162.0459,64668.0
2024-09-11 15:00:00,164.75,165.0,164.09,164.94,54792.0,162.0164,162.2623,161.3674,162.2033,54792.0
2024-09-11 15:10:00,164.94,165.42,164.76,165.28,63548.0,162.2033,162.6753,162.0263,162.5376,63548.0
2024-09-11 15:20:00,165.27,165.86,165.14,165.83,79623.0,162.5278,163.108,162.4,163.0785,79623.0
2024-09-11 15:30:00,165.85,166.26,165.62,166.08,110245.0,163.0982,163.5014,162.872,163.3244,110245.0
2024-09-11 15:40:00,166.09,166.42,165.53,166.37,147175.0,163.3342,163.6587,162.7835,163.6095,147175.0
2024-09-11 15:50:00,166.36,166.9,165.84,166.63,635443.0,163.5997,164.1308,163.0883,163.8652,635443.0
2024-09-12 09:30:00,165.88,165.88,163.78,164.22,208649.0,163.1277,163.1277,161.0625,161.4952,208649.0
2024-09-12 09:40:00,164.1,164.82,163.26,163.47,97728.0,161.3772,162.0853,160.5511,160.7577,97728.0
2024-09-12 09:50:00,163.46,164.65,162.9,164.61,87529.0,160.7478,161.9181,160.1971,161.8787,87529.0
2024-09-12 10:00:00,164.65,164.77,163.5,163.99,67013.0,161.9181,162.0361,160.7872,161.269,67013.0
2024-09-12 10:10:00,164.11,165.26,163.96,165.1,46426.0,161.387,162.518,161.2395,162.3606,46426.0
2024-09-12 10:20:00,165.01,165.67,165.0,165.25,52260.0,162.2721,162.9212,162.2623,162.5081,52260.0
2024-09-12 10:30:00,165.25,165.91,164.42,164.73,80406.0,162.5081,163.1572,161.6919,161.9968,80406.0
2024-09-12 10:40:00,164.75,165.18,164.01,164.2,66573.0,162.0164,162.4393,161.2887,161.4756,66573.0
2024-09-12 10:50:00,164.21,164.79,164.03,164.09,97590.0,161.4854,162.0558,161.3084,161.3674,97590.0
2024-09-12 11:00:00,164.05,164.74,163.87,164.73,59133.0,161.328,162.0066,161.151,161.9968,59133.0
2024-09-12 11:10:00,164.62,165.12,164.11,164.42,113752.0,161.8886,162.3803,161.387,161.6919,113752.0
2024-09-12 11:20:00,164.52,164.52,163.7,163.78,69424.0,161.7902,161.7902,160.9838,161.0625,69424.0
2024-09-12 11:30:00,163.85,164.04,163.55,163.81,101172.0,161.1314,161.3182,160.8363,161.092,101172.0
2024-09-12 11:40:00,163.75,164.32,163.58,163.93,54124.0,161.033,161.5936,160.8658,161.21,54124.0
2024-09-12 11:50:00,163.91,164.35,163.79,164.13,46222.0,161.1904,161.6231,161.0724,161.4067,46222.0
2024-09-12 12:00:00,164.13,164.5,164.07,164.35,53989.0,161.4067,161.7706,161.3477,161.6231,53989.0
2024-09-12 12:10:00,164.34,164.55,164.13,164.28,68264.0,161.6132,161.8197,161.4067,161.5542,68264.0
2024-09-12 12:20:00,164.36,164.49,164.12,164.36,25495.0,161.6329,161.7607,161.3969,161.6329,25495.0
2024-09-12 12:30:00,164.29,164.35,163.58,163.63,27481.0,161.5641,161.6231,160.8658,160.915,27481.0
2024-09-12 12:40:00,163.59,164.19,163.59,164.19,44491.0,160.8757,161.4657,160.8757,161.4657,44491.0
2024-09-12 12:50:00,164.11,164.69,164.09,164.61,27383.0,161.387,161.9574,161.3674,161.8787,27383.0
2024-09-12 13:00:00,164.66,164.73,164.45,164.53,42790.0,161.9279,161.9968,161.7214,161.8001,42790.0
2024-09-12 13:10:00,164.62,164.87,164.59,164.74,23070.0,161.8886,162.1344,161.8591,162.0066,23070.0
2024-09-12 13:20:00,164.74,164.87,164.45,164.7,28640.0,162.0066,162.1344,161.7214,161.9673,28640.0
2024-09-12 13:30:00,164.69,165.43,164.5,165.43,89020.0,161.9574,162.6851,161.7706,162.6851,89020.0
2024-09-12 13:40:00,165.34,165.89,165.27,165.89,82805.0,162.5966,163.1375,162.5278,163.1375,82805.0
2024-09-12 13:50:00,165.93,166.31,165.77,166.09,83307.0,163.1768,163.5505,163.0195,163.3342,83307.0
2024-09-12 14:00:00,166.09,166.23,165.48,165.61,83409.0,163.3342,163.4719,162.7343,162.8622,83409.0
2024-09-12 14:10:00,165.58,165.81,165.36,165.72,61544.0,162.8327,163.0588,162.6163,162.9703,61544.0
2024-09-12 14:20:00,165.75,166.21,165.69,166.06,82634.0,162.9998,163.4522,162.9408,163.3047,82634.0
2024-09-12 14:30:00,166.06,166.11,165.37,165.61,41868.0,163.3047,163.3539,162.6261,162.8622,41868.0
2024-09-12 14:40:00,165.63,165.68,165.13,165.21,26733.0,162.8818,162.931,162.3901,162.4688,26733.0
2024-09-12 14:50:00,165.27,165.27,164.07,165.16,87528.0,162.5278,162.5278,161.3477,162.4196,87528.0
2024-09-12 15:00:00,165.15,165.29,164.96,165.09,25916.0,162.4098,162.5475,162.2229,162.3508,25916.0
2024-09-12 15:10:00,165.08,165.17,164.41,164.78,71843.0,162.3409,162.4295,161.6821,162.0459,71843.0
2024-09-12 15:20:00,164.74,164.74,164.3,164.57,47454.0,162.0066,162.0066,161.5739,161.8394,47454.0
2024-09-12 15:30:00,164.53,164.67,164.35,164.56,48358.0,161.8001,161.9378,161.6231,161.8296,48358.0
2024-09-12 15:40:00,164.53,164.65,164.01,164.19,81823.0,161.8001,161.9181,161.2887,161.4657,81823.0
2024-09-12 15:50:00,164.07,165.04,164.04,164.98,279837.0,161.3477,162.3016,161.3182,162.2426,279837.0
2024-09-13 09:30:00,165.94,167.07,165.44,166.82,163824.0,163.1867,164.2979,162.695,164.0521,163824.0
2024-09-13 09:40:00,166.77,166.9,166.06,166.06,107960.0,164.0029,164.1308,163.3047,163.3047,107960.0
2024-09-13 09:50:00,166.07,166.71,165.96,166.62,46142.0,163.3145,163.9439,163.2063,163.8554,46142.0
2024-09-13 10:00:00,166.68,167.65,165.99,167.37,68805.0,163.9144,164.8683,163.2359,164.593,68805.0
2024-09-13 10:10:00,167.37,167.37,166.46,167.25,39034.0,164.593,164.593,163.6981,164.4749,39034.0
2024-09-13 10:20:00,167.23,167.62,166.57,166.67,69682.0,164.4553,164.8388,163.8062,163.9046,69682.0
2024-09-13 10:30:00,166.43,166.86,165.91,166.85,33918.0,163.6685,164.0914,163.1572,164.0816,33918.0
2024-09-13 10:40:00,166.87,167.41,166.82,167.18,28151.0,164.1012,164.6323,164.0521,164.4061,28151.0
2024-09-13 10:50:00,167.13,167.44,166.66,167.18,29785.0,164.3569,164.6618,163.8947,164.4061,29785.0
2024-09-13 11:00:00,167.14,167.44,167.04,167.14,27469.0,164.3668,164.6618,164.2684,164.3668,27469.0
2024-09-13 11:10:00,167.12,167.44,166.94,166.95,40118.0,164.3471,164.6618,164.1701,164.1799,40118.0
2024-09-13 11:20:00,166.95,167.09,166.7,166.98,80349.0,164.1799,164.3176,163.9341,164.2094,80349.0
2024-09-13 11:30:00,166.87,167.33,166.73,167.05,36237.0,164.1012,164.5536,163.9636,164.2783,36237.0
2024-09-13 11:40:00,167.08,167.55,166.99,167.37,24617.0,164.3078,164.77,164.2193,164.593,24617.0
2024-09-13 11:50:00,167.4,167.61,167.26,167.37,21790.0,164.6225,164.829,164.4848,164.593,21790.0
2024-09-13 12:00:00,167.41,167.69,167.12,167.16,31332.0,164.6323,164.9076,164.3471,164.3864,31332.0
2024-09-13 12:10:00,167.16,167.56,167.04,167.31,25649.0,164.3864,164.7798,164.2684,164.5339,25649.0
2024-09-13 12:20:00,167.36,167.52,167.14,167.22,19062.0,164.5831,164.7405,164.3668,164.4454,19062.0
2024-09-13 12:30:00,167.27,167.64,167.26,167.57,48554.0,164.4946,164.8585,164.4848,164.7896,48554.0
2024-09-13 12:40:00,167.63,167.65,167.02,167.23,42033.0,164.8486,164.8683,164.2488,164.4553,42033.0
2024-09-13 12:50:00,167.22,167.79,167.22,167.74,21658.0,164.4454,165.006,164.4454,164.9568,21658.0
2024-09-13 13:00:00,167.77,168.03,167.71,167.88,33365.0,164.9863,165.242,164.9273,165.0945,33365.0
2024-09-13 13:10:00,167.9,168.09,167.66,168.01,28977.0,165.1142,165.301,164.8781,165.2223,28977.0
2024-09-13 13:20:00,168.0,168.15,167.79,168.15,30303.0,165.2125,165.36,165.006,165.36,30303.0
2024-09-13 13:30:00,168.16,168.2,167.63,167.98,27660.0,165.3698,165.4092,164.8486,165.1928,27660.0
2024-09-13 13:40:00,167.98,168.15,167.87,168.04,19053.0,165.1928,165.36,165.0847,165.2518,19053.0
2024-09-13 13:50:00,168.05,168.21,167.91,167.95,15088.0,165.2617,165.419,165.124,165.1633,15088.0
2024-09-13 14:00:00,167.97,168.3,167.4,168.21,56543.0,165.183,165.5075,164.6225,165.419,56543.0
2024-09-13 14:10:00,168.21,168.21,167.75,167.89,23579.0,165.419,165.419,164.9666,165.1043,23579.0
2024-09-13 14:20:00,167.88,167.91,167.53,167.66,32189.0,165.0945,165.124,164.7503,164.8781,32189.0
2024-09-13 14:30:00,167.61,167.83,167.53,167.79,16133.0,164.829,165.0453,164.7503,165.006,16133.0
2024-09-13 14:40:00,167.82,168.06,167.74,167.82,20174.0,165.0355,165.2715,164.9568,165.0355,20174.0
2024-09-13 14:50:00,167.78,167.82,167.6,167.81,27923.0,164.9962,165.0355,164.8191,165.0257,27923.0
2024-09-13 15:00:00,167.74,167.74,167.28,167.53,33643.0,164.9568,164.9568,164.5044,164.7503,33643.0
2024-09-13 15:10:00,167.53,167.81,167.52,167.63,37404.0,164.7503,165.0257,164.7405,164.8486,37404.0
2024-09-13 15:20:00,167.61,167.94,167.57,167.72,39325.0,164.829,165.1535,164.7896,164.9371,39325.0
2024-09-13 15:30:00,167.74,167.78,167.48,167.72,54795.0,164.9568,164.9962,164.7011,164.9371,54795.0
2024-09-13 15:40:00,167.71,167.84,167.66,167.78,48045.0,164.9273,165.0552,164.8781,164.9962,48045.0
2024-09-13 15:50:00,167.82,168.05,167.52,167.73,259530.0,165.0355,165.2617,164.7405,164.947,259530.0
2024-09-16 09:30:00,164.71,165.5,163.79,164.83,322214.0,161.9771,162.754,161.0724,162.0951,322214.0
2024-09-16 09:40:00,164.76,165.63,164.59,165.23,130520.0,162.0263,162.8818,161.8591,162.4885,130520.0
2024-09-16 09:50:00,165.25,166.24,165.25,166.0,77308.0,162.5081,163.4817,162.5081,163.2457,77308.0
2024-09-16 10:00:00,165.98,166.79,165.89,166.38,52828.0,163.226,164.0226,163.1375,163.6194,52828.0
2024-09-16 10:10:00,166.44,167.31,166.31,166.46,127593.0,163.6784,164.5339,163.5505,163.6981,127593.0
2024-09-16 10:20:00,166.42,166.42,165.51,165.78,62014.0,163.6587,163.6587,162.7638,163.0293,62014.0
2024-09-16 10:30:00,165.73,165.82,164.75,165.12,68971.0,162.9802,163.0687,162.0164,162.3803,68971.0
2024-09-16 10:40:00,165.2,165.83,165.02,165.31,62137.0,162.459,163.0785,162.2819,162.5671,62137.0
2024-09-16 10:50:00,165.35,165.47,164.86,164.96,148892.0,162.6065,162.7245,162.1246,162.2229,148892.0
2024-09-16 11:00:00,164.97,164.98,164.48,164.75,127623.0,162.2328,162.2426,161.7509,162.0164,127623.0
2024-09-16 11:10:00,164.75,165.8,164.73,165.67,96803.0,162.0164,163.049,161.9968,162.9212,96803.0
2024-09-16 11:20:00,165.75,165.8,165.26,165.4,60329.0,162.9998,163.049,162.518,162.6556,60329.0
2024-09-16 11:30:00,165.27,165.31,164.71,164.94,56094.0,162.5278,162.5671,161.9771,162.2033,56094.0
2024-09-16 11:40:00,164.94,165.0,164.45,164.76,53412.0,162.2033,162.2623,161.7214,162.0263,53412.0
2024-09-16 11:50:00,164.72,164.86,164.32,164.74,58403.0,161.9869,162.1246,161.5936,162.0066,58403.0
2024-09-16 12:00:00,164.76,164.84,164.32,164.72,70351.0,162.0263,162.1049,161.5936,161.9869,70351.0
2024-09-16 12:10:00,164.71,164.84,164.03,164.08,64112.0,161.9771,162.1049,161.3084,161.3575,64112.0
2024-09-16 12:20:00,164.05,164.45,163.85,164.38,60166.0,161.328,161.7214,161.1314,161.6526,60166.0
2024-09-16 12:30:00,164.41,164.56,164.02,164.21,46218.0,161.6821,161.8296,161.2985,161.4854,46218.0
2024-09-16 12:40:00,164.21,164.45,164.02,164.34,21233.0,161.4854,161.7214,161.2985,161.6132,21233.0
2024-09-16 12:50:00,164.34,164.8,164.33,164.74,26412.0,161.6132,162.0656,161.6034,162.0066,26412.0
2024-09-16 13:00:00,164.72,164.79,164.22,164.52,51867.0,161.9869,162.0558,161.4952,161.7902,51867.0
2024-09-16 13:10:00,164.53,164.81,164.45,164.69,56128.0,161.8001,162.0754,161.7214,161.9574,56128.0
2024-09-16 13:20:00,164.69,164.96,164.48,164.81,57234.0,161.9574,162.2229,161.7509,162.0754,57234.0
2024-09-16 13:30:00,164.84,165.89,164.75,165.86,65321.0,162.1049,163.1375,162.0164,163.108,65321.0
2024-09-16 13:40:00,165.87,166.0,165.57,165.66,22856.0,163.1178,163.2457,162.8228,162.9113,22856.0
2024-09-16 13:50:00,165.59,166.06,165.59,166.03,17119.0,162.8425,163.3047,162.8425,163.2752,17119.0
2024-09-16 14:00:00,166.04,166.04,165.68,166.03,22208.0,163.285,163.285,162.931,163.2752,22208.0
2024-09-16 14:10:00,166.08,166.46,166.06,166.21,33808.0,163.3244,163.6981,163.3047,163.4522,33808.0
2024-09-16 14:20:00,166.2,166.53,166.14,166.48,26890.0,163.4424,163.7669,163.3834,163.7177,26890.0
2024-09-16 14:30:00,166.48,166.76,166.29,166.7,28465.0,163.7177,163.9931,163.5309,163.9341,28465.0
2024-09-16 14:40:00,166.7,166.72,166.09,166.48,68449.0,163.9341,163.9537,163.3342,163.7177,68449.0
2024-09-16 14:50:00,166.52,166.88,166.24,166.85,59271.0,163.7571,164.1111,163.4817,164.0816,59271.0
2024-09-16 15:00:00,166.84,167.0,166.63,166.81,54571.0,164.0717,164.2291,163.8652,164.0422,54571.0
2024-09-16 15:10:00,166.84,166.99,166.64,166.99,40320.0,164.0717,164.2193,163.8751,164.2193,40320.0
2024-09-16 15:20:00,166.96,167.06,166.76,166.89,41989.0,164.1898,164.2881,163.9931,164.1209,41989.0
2024-09-16 15:30:00,166.88,167.21,166.7,167.19,50250.0,164.1111,164.4356,163.9341,164.4159,50250.0
2024-09-16 15:40:00,167.17,167.34,166.95,167.07,70103.0,164.3963,164.5635,164.1799,164.2979,70103.0
2024-09-16 15:50:00,167.12,167.29,166.54,166.59,423265.0,164.3471,164.5143,163.7767,163.8259,423265.0
2024-09-17 09:30:00,168.88,169.5,168.4,168.75,243284.0,166.0779,166.6876,165.6059,165.9501,243284.0
2024-09-17 09:40:00,168.69,168.73,167.19,167.2,61711.0,165.8911,165.9304,164.4159,164.4258,61711.0
2024-09-17 09:50:00,167.2,167.58,166.56,167.45,75530.0,164.4258,164.7995,163.7964,164.6716,75530.0
2024-09-17 10:00:00,167.6,168.32,167.3,168.12,43600.0,164.8191,165.5272,164.5241,165.3305,43600.0
2024-09-17 10:10:00,168.05,168.56,168.0,168.36,37748.0,165.2617,165.7632,165.2125,165.5665,37748.0
2024-09-17 10:20:00,168.44,168.57,168.02,168.36,28040.0,165.6452,165.773,165.2322,165.5665,28040.0
2024-09-17 10:30:00,168.4,168.79,168.15,168.78,25790.0,165.6059,165.9894,165.36,165.9796,25790.0
2024-09-17 10:40:00,168.75,169.05,168.59,168.79,34407.0,165.9501,166.2451,165.7927,165.9894,34407.0
2024-09-17 10:50:00,168.78,168.93,168.06,168.36,64073.0,165.9796,166.1271,165.2715,165.5665,64073.0
2024-09-17 11:00:00,168.37,168.69,168.25,168.52,29848.0,165.5764,165.8911,165.4584,165.7239,29848.0
2024-09-17 11:10:00,168.53,168.69,168.4,168.59,49284.0,165.7337,165.8911,165.6059,165.7927,49284.0
2024-09-17 11:20:00,168.59,168.67,168.22,168.22,44777.0,165.7927,165.8714,165.4288,165.4288,44777.0
2024-09-17 11:30:00,168.23,168.45,168.14,168.27,57960.0,165.4387,165.655,165.3502,165.478,57960.0
2024-09-17 11:40:00,168.26,168.63,168.16,168.48,33808.0,165.4682,165.832,165.3698,165.6845,33808.0
2024-09-17 11:50:00,168.48,168.78,168.45,168.47,43248.0,165.6845,165.9796,165.655,165.6747,43248.0
2024-09-17 12:00:00,168.48,168.63,168.13,168.16,37304.0,165.6845,165.832,165.3403,165.3698,37304.0
2024-09-17 12:10:00,168.1,168.29,167.68,167.75,53677.0,165.3108,165.4977,164.8978,164.9666,53677.0
2024-09-17 12:20:00,167.76,167.77,166.96,167.55,46693.0,164.9765,164.9863,164.1898,164.77,46693.0
2024-09-17 12:30:00,167.5,167.59,167.06,167.11,32876.0,164.7208,164.8093,164.2881,164.3373,32876.0
2024-09-17 12:40:00,167.15,167.17,166.14,166.23,60140.0,164.3766,164.3963,163.3834,163.4719,60140.0
2024-09-17 12:50:00,166.23,166.75,166.08,166.47,44963.0,163.4719,163.9832,163.3244,163.7079,44963.0
2024-09-17 13:00:00,166.48,166.8,166.36,166.67,20127.0,163.7177,164.0324,163.5997,163.9046,20127.0
2024-09-17 13:10:00,166.7,167.49,166.32,167.43,58555.0,163.9341,164.711,163.5604,164.652,58555.0
2024-09-17 13:20:00,167.49,167.93,167.48,167.7,35633.0,164.711,165.1437,164.7011,164.9175,35633.0
2024-09-17 13:30:00,167.69,167.79,167.26,167.33,147843.0,164.9076,165.006,164.4848,164.5536,147843.0
2024-09-17 13:40:00,167.32,167.37,166.55,167.14,87740.0,164.5438,164.593,163.7866,164.3668,87740.0
2024-09-17 13:50:00,167.12,167.65,167.09,167.25,71562.0,164.3471,164.8683,164.3176,164.4749,71562.0
2024-09-17 14:00:00,167.24,167.31,166.96,167.2,15890.0,164.4651,164.5339,164.1898,164.4258,15890.0
2024-09-17 14:10:00,167.17,167.42,166.96,167.02,26154.0,164.3963,164.6421,164.1898,164.2488,26154.0
2024-09-17 14:20:00,167.06,167.61,166.94,167.56,60105.0,164.2881,164.829,164.1701,164.7798,60105.0
2024-09-17 14:30:00,167.53,167.72,167.3,167.59,30475.0,164.7503,164.9371,164.5241,164.8093,30475.0
2024-09-17 14:40:00,167.58,167.83,167.3,167.56,78759.0,164.7995,165.0453,164.5241,164.7798,78759.0
2024-09-17 14:50:00,167.56,167.75,167.27,167.47,77954.0,164.7798,164.9666,164.4946,164.6913,77954.0
2024-09-17 15:00:00,167.45,167.77,167.4,167.57,21682.0,164.6716,164.9863,164.6225,164.7896,21682.0
2024-09-17 15:10:00,167.56,167.89,167.54,167.76,38148.0,164.7798,165.1043,164.7601,164.9765,38148.0
2024-09-17 15:20:00,167.76,167.78,167.32,167.63,43013.0,164.9765,164.9962,164.5438,164.8486,43013.0
2024-09-17 15:30:00,167.59,167.92,167.56,167.77,35007.0,164.8093,165.1338,164.7798,164.9863,35007.0
2024-09-17 15:40:00,167.78,167.9,167.49,167.89,41536.0,164.9962,165.1142,164.711,165.1043,41536.0
2024-09-17 15:50:00,167.87,168.78,167.69,168.65,393494.0,165.0847,165.9796,164.9076,165.8517,393494.0
2024-09-18 09:30:00,169.52,169.82,168.2,168.4,124016.0,166.7073,167.0023,165.4092,165.6059,124016.0
2024-09-18 09:40:00,168.41,169.2,168.17,168.78,51393.0,165.6157,166.3926,165.3797,165.9796,51393.0
2024-09-18 09:50:00,168.72,169.28,168.41,168.9,55648.0,165.9206,166.4713,165.6157,166.0976,55648.0
2024-09-18 10:00:00,168.98,168.98,167.95,168.07,34203.0,166.1762,166.1762,165.1633,165.2813,34203.0
2024-09-18 10:10:00,168.04,168.67,167.69,168.47,73048.0,165.2518,165.8714,164.9076,165.6747,73048.0
2024-09-18 10:20:00,168.47,169.04,168.02,168.96,70972.0,165.6747,166.2352,165.2322,166.1566,70972.0
2024-09-18 10:30:00,168.94,169.42,168.54,169.39,94629.0,166.1369,166.6089,165.7435,166.5794,94629.0
2024-09-18 10:40:00,169.33,169.58,169.29,169.4,37506.0,166.5204,166.7663,166.4811,166.5893,37506.0
2024-09-18 10:50:00,169.35,169.36,169.09,169.21,30704.0,166.5401,166.5499,166.2844,166.4024,30704.0
2024-09-18 11:00:00,169.24,169.68,169.22,169.23,39160.0,166.4319,166.8646,166.4123,166.4221,39160.0
2024-09-18 11:10:00,169.21,169.25,168.97,169.09,30491.0,166.4024,166.4418,166.1664,166.2844,30491.0
2024-09-18 11:20:00,169.06,169.18,168.78,169.11,36953.0,166.2549,166.3729,165.9796,166.3041,36953.0
2024-09-18 11:30:00,169.13,169.13,168.59,168.81,22455.0,166.3238,166.3238,165.7927,166.0091,22455.0
2024-09-18 11:40:00,168.8,168.88,168.13,168.45,82250.0,165.9992,166.0779,165.3403,165.655,82250.0
2024-09-18 11:50:00,168.45,168.65,168.39,168.53,82128.0,165.655,165.8517,165.596,165.7337,82128.0
2024-09-18 12:00:00,168.5,168.93,168.38,168.81,41117.0,165.7042,166.1271,165.5862,166.0091,41117.0
2024-09-18 12:10:00,168.83,169.27,168.83,169.09,27404.0,166.0287,166.4614,166.0287,166.2844,27404.0
2024-09-18 12:20:00,169.09,169.63,169.09,169.4,42931.0,166.2844,166.8155,166.2844,166.5893,42931.0
2024-09-18 12:30:00,169.43,169.43,169.04,169.25,27472.0,166.6188,166.6188,166.2352,166.4418,27472.0
2024-09-18 12:40:00,169.25,169.48,169.21,169.33,20174.0,166.4418,166.6679,166.4024,166.5204,20174.0
2024-09-18 12:50:00,169.35,169.66,169.35,169.51,35882.0,166.5401,166.845,166.5401,166.6974,35882.0
2024-09-18 13:00:00,169.51,169.69,169.39,169.56,47423.0,166.6974,166.8745,166.5794,166.7466,47423.0
2024-09-18 13:10:00,169.57,169.61,169.14,169.36,35197.0,166.7565,166.7958,166.3336,166.5499,35197.0
2024-09-18 13:20:00,169.4,169.51,169.1,169.51,25453.0,166.5893,166.6974,166.2942,166.6974,25453.0
2024-09-18 13:30:00,169.53,169.71,169.11,169.27,45941.0,166.7171,166.8941,166.3041,166.4614,45941.0
2024-09-18 13:40:00,169.26,169.72,169.26,169.46,42753.0,166.4516,166.904,166.4516,166.6483,42753.0
2024-09-18 13:50:00,169.44,169.8,169.22,169.63,38817.0,166.6286,166.9826,166.4123,166.8155,38817.0
2024-09-18 14:00:00,169.54,172.31,169.0,171.29,154823.0,166.7269,169.451,166.1959,168.4479,154823.0
2024-09-18 14:10:00,171.22,171.7,169.94,171.39,101088.0,168.3791,168.8511,167.1203,168.5463,101088.0
2024-09-18 14:20:00,171.34,171.83,170.95,171.65,72714.0,168.4971,168.979,168.1136,168.8019,72714.0
2024-09-18 14:30:00,171.65,172.42,170.97,171.67,83543.0,168.8019,169.5592,168.1332,168.8216,83543.0
2024-09-18 14:40:00,171.5,171.82,170.79,171.19,58785.0,168.6544,168.9691,167.9562,168.3496,58785.0
2024-09-18 14:50:00,171.08,171.63,170.36,170.36,55534.0,168.2414,168.7823,167.5333,167.5333,55534.0
2024-09-18 15:00:00,170.31,170.34,168.1,168.41,89771.0,167.4842,167.5137,165.3108,165.6157,89771.0
2024-09-18 15:10:00,168.12,169.57,167.95,169.53,68461.0,165.3305,166.7565,165.1633,166.7171,68461.0
2024-09-18 15:20:00,169.51,170.5,168.45,170.09,81445.0,166.6974,167.671,165.655,167.2678,81445.0
2024-09-18 15:30:00,170.21,170.54,169.15,169.6,59369.0,167.3858,167.7104,166.3434,166.786,59369.0
2024-09-18 15:40:00,169.59,169.71,168.48,168.62,159367.0,166.7761,166.8941,165.6845,165.8222,159367.0
2024-09-18 15:50:00,168.7,168.75,167.91,168.29,416142.0,165.9009,165.9501,165.124,165.4977,416142.0
2024-09-19 09:30:00,174.61,174.61,173.2,174.27,425568.0,171.7128,171.7128,170.3262,171.3785,425568.0
2024-09-19 09:40:00,174.14,174.3,173.27,173.41,90001.0,171.2506,171.408,170.3951,170.5327,90001.0
2024-09-19 09:50:00,173.41,173.43,172.65,173.3,106813.0,170.5327,170.5524,169.7853,170.4246,106813.0
2024-09-19 10:00:00,173.36,173.43,172.6,172.76,81308.0,170.4836,170.5524,169.7362,169.8935,81308.0
2024-09-19 10:10:00,172.76,173.62,172.49,173.5,95877.0,169.8935,170.7393,169.628,170.6212,95877.0
2024-09-19 10:20:00,173.5,173.79,172.78,173.63,80794.0,170.6212,170.9064,169.9132,170.7491,80794.0
2024-09-19 10:30:00,173.7,173.98,173.28,173.72,58336.0,170.8179,171.0933,170.4049,170.8376,58336.0
2024-09-19 10:40:00,173.73,173.73,172.81,173.37,53263.0,170.8474,170.8474,169.9427,170.4934,53263.0
2024-09-19 10:50:00,173.38,173.47,172.86,172.95,35681.0,170.5032,170.5917,169.9919,170.0804,35681.0
2024-09-19 11:00:00,172.91,173.35,172.83,172.97,82882.0,170.041,170.4737,169.9624,170.1,82882.0
2024-09-19 11:10:00,172.97,173.74,172.97,173.5,103073.0,170.1,170.8573,170.1,170.6212,103073.0
2024-09-19 11:20:00,173.5,174.02,173.45,173.83,89060.0,170.6212,171.1326,170.5721,170.9458,89060.0
2024-09-19 11:30:00,173.85,174.2,173.71,173.96,47594.0,170.9654,171.3096,170.8278,171.0736,47594.0
2024-09-19 11:40:00,174.03,174.67,174.0,174.32,72019.0,171.1424,171.7718,171.1129,171.4276,72019.0
2024-09-19 11:50:00,174.33,174.34,173.78,174.22,68036.0,171.4375,171.4473,170.8966,171.3293,68036.0
2024-09-19 12:00:00,174.22,174.66,174.13,174.6,74971.0,171.3293,171.762,171.2408,171.703,74971.0
2024-09-19 12:10:00,174.57,174.71,174.34,174.43,71216.0,171.6735,171.8112,171.4473,171.5358,71216.0
2024-09-19 12:20:00,174.43,175.27,174.35,175.12,190212.0,171.5358,172.3619,171.4571,172.2144,190212.0
2024-09-19 12:30:00,175.15,175.76,174.97,175.72,53097.0,172.2439,172.8437,172.0669,172.8044,53097.0
2024-09-19 12:40:00,175.75,175.75,175.37,175.61,79696.0,172.8339,172.8339,172.4602,172.6962,79696.0
2024-09-19 12:50:00,175.61,175.71,175.39,175.62,53214.0,172.6962,172.7946,172.4799,172.7061,53214.0
2024-09-19 13:00:00,175.64,175.7,175.2,175.47,45693.0,172.7257,172.7847,172.293,172.5586,45693.0
2024-09-19 13:10:00,175.47,175.81,175.36,175.6,61676.0,172.5586,172.8929,172.4504,172.6864,61676.0
2024-09-19 13:20:00,175.61,175.77,175.42,175.76,62795.0,172.6962,172.8536,172.5094,172.8437,62795.0
2024-09-19 13:30:00,175.8,175.98,175.62,175.9,100074.0,172.8831,173.0601,172.7061,172.9814,100074.0
2024-09-19 13:40:00,175.92,176.35,175.88,176.27,122711.0,173.0011,173.424,172.9618,173.3453,122711.0
2024-09-19 13:50:00,176.25,176.43,175.9,176.41,97375.0,173.3256,173.5026,172.9814,173.483,97375.0
2024-09-19 14:00:00,176.45,176.8,176.1,176.1,93836.0,173.5223,173.8665,173.1781,173.1781,93836.0
2024-09-19 14:10:00,176.1,176.1,175.34,175.54,120481.0,173.1781,173.1781,172.4307,172.6274,120481.0
2024-09-19 14:20:00,175.55,175.85,175.48,175.57,81153.0,172.6372,172.9323,172.5684,172.6569,81153.0
2024-09-19 14:30:00,175.56,175.56,175.06,175.28,132436.0,172.6471,172.6471,172.1554,172.3717,132436.0
2024-09-19 14:40:00,175.27,175.27,174.41,174.43,104126.0,172.3619,172.3619,171.5161,171.5358,104126.0
2024-09-19 14:50:00,174.42,175.0,174.07,175.0,112129.0,171.526,172.0964,171.1818,172.0964,112129.0
2024-09-19 15:00:00,174.97,175.06,174.1,174.34,67139.0,172.0669,172.1554,171.2113,171.4473,67139.0
2024-09-19 15:10:00,174.32,174.43,173.57,173.66,116601.0,171.4276,171.5358,170.6901,170.7786,116601.0
2024-09-19 15:20:00,173.64,174.02,173.42,173.81,122981.0,170.7589,171.1326,170.5426,170.9261,122981.0
2024-09-19 15:30:00,173.8,174.14,173.64,174.1,149158.0,170.9163,171.2506,170.7589,171.2113,149158.0
2024-09-19 15:40:00,174.1,175.14,174.05,175.11,142785.0,171.2113,172.234,171.1621,172.2045,142785.0
2024-09-19 15:50:00,175.07,175.11,173.49,173.9,530561.0,172.1652,172.2045,170.6114,171.0146,530561.0
2024-09-20 09:30:00,172.69,173.07,171.56,172.45,1307381.0,169.8247,170.1984,168.7134,169.5887,1307381.0
2024-09-20 09:40:00,172.39,172.62,171.9,171.92,59163.0,169.5297,169.7558,169.0478,169.0675,59163.0
2024-09-20 09:50:00,171.92,172.04,170.71,170.8,128625.0,169.0675,169.1855,167.8775,167.966,128625.0
2024-09-20 10:00:00,170.74,171.16,170.52,170.85,136386.0,167.907,168.3201,167.6907,168.0152,136386.0
2024-09-20 10:10:00,170.86,171.21,170.32,171.03,111269.0,168.025,168.3692,167.494,168.1922,111269.0
2024-09-20 10:20:00,171.08,171.63,170.92,171.4,57916.0,168.2414,168.7823,168.0841,168.5561,57916.0
2024-09-20 10:30:00,171.39,171.39,170.59,170.95,90818.0,168.5463,168.5463,167.7595,168.1136,90818.0
2024-09-20 10:40:00,170.89,171.02,170.03,170.1,130704.0,168.0545,168.1824,167.2088,167.2777,130704.0
2024-09-20 10:50:00,170.13,170.57,169.77,170.11,105845.0,167.3072,167.7399,166.9531,167.2875,105845.0
2024-09-20 11:00:00,170.1,170.18,169.67,170.0,92364.0,167.2777,167.3563,166.8548,167.1793,92364.0
2024-09-20 11:10:00,169.97,170.22,169.32,170.18,69724.0,167.1498,167.3957,166.5106,167.3563,69724.0
2024-09-20 11:20:00,170.22,170.66,170.19,170.23,52500.0,167.3957,167.8284,167.3662,167.4055,52500.0
2024-09-20 11:30:00,170.2,170.85,170.17,170.47,47288.0,167.376,168.0152,167.3465,167.6415,47288.0
2024-09-20 11:40:00,170.52,170.97,170.37,170.59,41516.0,167.6907,168.1332,167.5432,167.7595,41516.0
2024-09-20 11:50:00,170.63,170.75,170.3,170.71,44576.0,167.7989,167.9169,167.4743,167.8775,44576.0
2024-09-20 12:00:00,170.72,170.85,170.48,170.8,48543.0,167.8874,168.0152,167.6514,167.966,48543.0
2024-09-20 12:10:00,170.93,170.95,170.28,170.49,38478.0,168.0939,168.1136,167.4547,167.6612,38478.0
2024-09-20 12:20:00,170.5,170.76,170.38,170.56,42508.0,167.671,167.9267,167.553,167.73,42508.0
2024-09-20 12:30:00,170.52,170.58,170.11,170.34,56820.0,167.6907,167.7497,167.2875,167.5137,56820.0
2024-09-20 12:40:00,170.37,170.39,169.82,170.09,110919.0,167.5432,167.5628,167.0023,167.2678,110919.0
2024-09-20 12:50:00,170.11,170.43,170.1,170.23,59071.0,167.2875,167.6022,167.2777,167.4055,59071.0
2024-09-20 13:00:00,170.21,170.26,169.66,169.74,43015.0,167.3858,167.435,166.845,166.9236,43015.0
2024-09-20 13:10:00,169.75,170.27,169.72,170.2,50512.0,166.9335,167.4448,166.904,167.376,50512.0
2024-09-20 13:20:00,170.24,170.29,169.74,169.98,62421.0,167.4153,167.4645,166.9236,167.1596,62421.0
2024-09-20 13:30:00,169.95,170.39,169.95,170.13,89954.0,167.1301,167.5628,167.1301,167.3072,89954.0
2024-09-20 13:40:00,170.15,170.34,169.99,170.14,31862.0,167.3268,167.5137,167.1695,167.317,31862.0
2024-09-20 13:50:00,170.15,170.24,170.0,170.15,28984.0,167.3268,167.4153,167.1793,167.3268,28984.0
2024-09-20 14:00:00,170.15,170.21,169.69,169.76,54867.0,167.3268,167.3858,166.8745,166.9433,54867.0
2024-09-20 14:10:00,169.74,170.15,169.69,170.08,49787.0,166.9236,167.3268,166.8745,167.258,49787.0
2024-09-20 14:20:00,170.07,170.07,169.56,169.83,57590.0,167.2482,167.2482,166.7466,167.0121,57590.0
2024-09-20 14:30:00,169.81,170.18,169.71,170.03,44955.0,166.9925,167.3563,166.8941,167.2088,44955.0
2024-09-20 14:40:00,170.03,170.22,169.94,170.13,35852.0,167.2088,167.3957,167.1203,167.3072,35852.0
2024-09-20 14:50:00,170.15,170.66,170.12,170.5,75801.0,167.3268,167.8284,167.2973,167.671,75801.0
2024-09-20 15:00:00,170.55,170.58,170.3,170.54,60220.0,167.7202,167.7497,167.4743,167.7104,60220.0
2024-09-20 15:10:00,170.59,170.73,164.3,164.55,1443907.0,167.7595,167.8972,161.5739,161.8197,1443907.0
2024-09-20 15:20:00,164.66,169.79,164.57,167.89,1675042.0,161.9279,166.9728,161.8394,165.1043,1675042.0
2024-09-20 15:30:00,167.9,168.68,166.6,168.38,464993.0,165.1142,165.8812,163.8357,165.5862,464993.0
2024-09-20 15:40:00,168.38,169.14,167.09,167.22,509072.0,165.5862,166.3336,164.3176,164.4454,509072.0
2024-09-20 15:50:00,167.28,169.11,167.27,168.87,1695086.0,164.5044,166.3041,164.4946,166.0681,1695086.0
2024-09-23 09:30:00,168.26,169.98,167.29,168.1,699133.0,165.4682,167.1596,164.5143,165.3108,699133.0
2024-09-23 09:40:00,168.26,169.27,167.84,169.14,223323.0,165.4682,166.4614,165.0552,166.3336,223323.0
2024-09-23 09:50:00,169.23,169.23,168.27,168.41,173381.0,166.4221,166.4221,165.478,165.6157,173381.0
2024-09-23 10:00:00,168.41,168.84,168.09,168.31,121366.0,165.6157,166.0386,165.301,165.5174,121366.0
2024-09-23 10:10:00,168.31,168.37,167.3,168.02,161856.0,165.5174,165.5764,164.5241,165.2322,161856.0
2024-09-23 10:20:00,168.04,168.67,168.03,168.47,146541.0,165.2518,165.8714,165.242,165.6747,146541.0
2024-09-23 10:30:00,168.48,168.97,167.71,167.72,135808.0,165.6845,166.1664,164.9273,164.9371,135808.0
2024-09-23 10:40:00,167.72,168.08,167.55,167.9,171979.0,164.9371,165.2912,164.77,165.1142,171979.0
2024-09-23 10:50:00,167.89,168.05,167.21,167.21,128532.0,165.1043,165.2617,164.4356,164.4356,128532.0
2024-09-23 11:00:00,167.19,167.37,166.55,166.79,154868.0,164.4159,164.593,163.7866,164.0226,154868.0
2024-09-23 11:10:00,166.79,166.93,166.3,166.32,189798.0,164.0226,164.1603,163.5407,163.5604,189798.0
2024-09-23 11:20:00,166.3,166.38,165.75,165.92,188916.0,163.5407,163.6194,162.9998,163.167,188916.0
2024-09-23 11:30:00,165.91,166.28,165.8,166.22,188428.0,163.1572,163.521,163.049,163.462,188428.0
2024-09-23 11:40:00,166.22,166.57,165.8,166.07,140378.0,163.462,163.8062,163.049,163.3145,140378.0
2024-09-23 11:50:00,166.08,166.19,165.8,165.97,89462.0,163.3244,163.4325,163.049,163.2162,89462.0
2024-09-23 12:00:00,166.03,166.08,165.61,165.67,101594.0,163.2752,163.3244,162.8622,162.9212,101594.0
2024-09-23 12:10:00,165.62,165.85,165.36,165.47,108338.0,162.872,163.0982,162.6163,162.7245,108338.0
2024-09-23 12:20:00,165.39,165.98,165.36,165.95,85864.0,162.6458,163.226,162.6163,163.1965,85864.0
2024-09-23 12:30:00,165.88,165.93,165.43,165.53,82922.0,163.1277,163.1768,162.6851,162.7835,82922.0
2024-09-23 12:40:00,165.53,166.03,165.45,165.78,100692.0,162.7835,163.2752,162.7048,163.0293,100692.0
2024-09-23 12:50:00,165.8,165.99,165.39,165.55,71431.0,163.049,163.2359,162.6458,162.8032,71431.0
2024-09-23 13:00:00,165.53,165.64,165.35,165.56,57408.0,162.7835,162.8917,162.6065,162.813,57408.0
2024-09-23 13:10:00,165.64,165.97,165.52,165.91,67985.0,162.8917,163.2162,162.7736,163.1572,67985.0
2024-09-23 13:20:00,165.92,166.17,165.65,166.16,46744.0,163.167,163.4129,162.9015,163.403,46744.0
2024-09-23 13:30:00,166.18,166.27,165.86,166.06,42819.0,163.4227,163.5112,163.108,163.3047,42819.0
2024-09-23 13:40:00,166.06,166.45,166.05,166.31,54999.0,163.3047,163.6882,163.2949,163.5505,54999.0
2024-09-23 13:50:00,166.32,166.72,166.28,166.66,79727.0,163.5604,163.9537,163.521,163.8947,79727.0
2024-09-23 14:00:00,166.65,166.67,166.33,166.59,74878.0,163.8849,163.9046,163.5702,163.8259,74878.0
2024-09-23 14:10:00,166.65,166.9,166.44,166.55,70633.0,163.8849,164.1308,163.6784,163.7866,70633.0
2024-09-23 14:20:00,166.55,166.8,166.37,166.37,59562.0,163.7866,164.0324,163.6095,163.6095,59562.0
2024-09-23 14:30:00,166.36,166.44,166.03,166.03,78091.0,163.5997,163.6784,163.2752,163.2752,78091.0
2024-09-23 14:40:00,166.03,166.28,165.91,166.07,72379.0,163.2752,163.521,163.1572,163.3145,72379.0
2024-09-23 14:50:00,166.07,166.3,165.83,166.08,90758.0,163.3145,163.5407,163.0785,163.3244,90758.0
2024-09-23 15:00:00,166.07,166.14,165.86,165.93,76247.0,163.3145,163.3834,163.108,163.1768,76247.0
2024-09-23 15:10:00,165.9,166.01,165.76,165.9,104930.0,163.1473,163.2555,163.0097,163.1473,104930.0
2024-09-23 15:20:00,165.9,166.11,165.79,165.96,110916.0,163.1473,163.3539,163.0392,163.2063,110916.0
2024-09-23 15:30:00,165.98,166.38,165.9,166.2,101920.0,163.226,163.6194,163.1473,163.4424,101920.0
2024-09-23 15:40:00,166.2,166.48,165.93,166.06,145535.0,163.4424,163.7177,163.1768,163.3047,145535.0
2024-09-23 15:50:00,166.01,166.19,165.63,166.0,450196.0,163.2555,163.4325,162.8818,163.2457,450196.0
2024-09-24 09:30:00,167.87,168.58,166.75,168.55,299020.0,165.0847,165.7829,163.9832,165.7534,299020.0
2024-09-24 09:40:00,168.57,168.88,168.2,168.52,168119.0,165.773,166.0779,165.4092,165.7239,168119.0
2024-09-24 09:50:00,168.5,169.08,168.18,168.34,149125.0,165.7042,166.2746,165.3895,165.5469,149125.0
2024-09-24 10:00:00,168.23,168.28,166.88,167.27,162240.0,165.4387,165.4879,164.1111,164.4946,162240.0
2024-09-24 10:10:00,167.27,167.97,166.54,166.55,152466.0,164.4946,165.183,163.7767,163.7866,152466.0
2024-09-24 10:20:00,166.5,167.28,166.36,166.78,133468.0,163.7374,164.5044,163.5997,164.0127,133468.0
2024-09-24 10:30:00,166.76,167.45,166.3,166.34,121990.0,163.9931,164.6716,163.5407,163.58,121990.0
2024-09-24 10:40:00,166.28,166.73,165.98,166.68,148085.0,163.521,163.9636,163.226,163.9144,148085.0
2024-09-24 10:50:00,166.72,167.53,166.71,167.39,83034.0,163.9537,164.7503,163.9439,164.6126,83034.0
2024-09-24 11:00:00,167.44,167.47,166.93,166.97,41611.0,164.6618,164.6913,164.1603,164.1996,41611.0
2024-09-24 11:10:00,167.01,167.17,166.85,167.14,102834.0,164.2389,164.3963,164.0816,164.3668,102834.0
2024-09-24 11:20:00,167.15,167.43,167.0,167.38,79897.0,164.3766,164.652,164.2291,164.6028,79897.0
2024-09-24 11:30:00,167.41,168.4,167.4,168.08,94193.0,164.6323,165.6059,164.6225,165.2912,94193.0
2024-09-24 11:40:00,168.06,168.57,167.97,168.56,133685.0,165.2715,165.773,165.183,165.7632,133685.0
2024-09-24 11:50:00,168.6,169.2,168.48,168.83,68158.0,165.8025,166.3926,165.6845,166.0287,68158.0
2024-09-24 12:00:00,168.81,169.36,168.81,169.11,92475.0,166.0091,166.5499,166.0091,166.3041,92475.0
2024-09-24 12:10:00,169.08,169.3,168.59,168.82,84464.0,166.2746,166.4909,165.7927,166.0189,84464.0
2024-09-24 12:20:00,168.85,169.13,168.42,168.65,61896.0,166.0484,166.3238,165.6255,165.8517,61896.0
2024-09-24 12:30:00,168.58,168.74,168.16,168.4,73160.0,165.7829,165.9402,165.3698,165.6059,73160.0
2024-09-24 12:40:00,168.4,168.72,168.37,168.39,50141.0,165.6059,165.9206,165.5764,165.596,50141.0
2024-09-24 12:50:00,168.35,168.43,167.53,167.59,99511.0,165.5567,165.6354,164.7503,164.8093,99511.0
2024-09-24 13:00:00,167.59,168.13,167.43,167.91,82342.0,164.8093,165.3403,164.652,165.124,82342.0
2024-09-24 13:10:00,167.9,168.13,167.77,168.02,42042.0,165.1142,165.3403,164.9863,165.2322,42042.0
2024-09-24 13:20:00,168.03,168.03,167.72,167.94,41965.0,165.242,165.242,164.9371,165.1535,41965.0
2024-09-24 13:30:00,167.85,167.97,167.68,167.9,44383.0,165.065,165.183,164.8978,165.1142,44383.0
2024-09-24 13:40:00,167.93,168.03,167.4,167.4,39091.0,165.1437,165.242,164.6225,164.6225,39091.0
2024-09-24 13:50:00,167.43,167.63,167.2,167.21,49461.0,164.652,164.8486,164.4258,164.4356,49461.0
2024-09-24 14:00:00,167.18,167.25,166.92,166.92,66789.0,164.4061,164.4749,164.1504,164.1504,66789.0
2024-09-24 14:10:00,166.92,167.0,166.61,166.93,79133.0,164.1504,164.2291,163.8456,164.1603,79133.0
2024-09-24 14:20:00,166.92,167.08,166.61,166.82,55340.0,164.1504,164.3078,163.8456,164.0521,55340.0
2024-09-24 14:30:00,166.8,166.8,166.36,166.72,91192.0,164.0324,164.0324,163.5997,163.9537,91192.0
2024-09-24 14:40:00,166.72,166.92,166.54,166.71,93406.0,163.9537,164.1504,163.7767,163.9439,93406.0
2024-09-24 14:50:00,166.7,167.01,166.68,166.81,46047.0,163.9341,164.2389,163.9144,164.0422,46047.0
2024-09-24 15:00:00,166.79,166.97,166.67,166.84,109191.0,164.0226,164.1996,163.9046,164.0717,109191.0
2024-09-24 15:10:00,166.83,166.89,166.35,166.61,133847.0,164.0619,164.1209,163.5899,163.8456,133847.0
2024-09-24 15:20:00,166.62,166.94,166.54,166.88,64984.0,163.8554,164.1701,163.7767,164.1111,64984.0
2024-09-24 15:30:00,166.86,167.43,166.81,167.41,88134.0,164.0914,164.652,164.0422,164.6323,88134.0
2024-09-24 15:40:00,167.44,167.52,167.1,167.35,162836.0,164.6618,164.7405,164.3274,164.5733,162836.0
2024-09-24 15:50:00,167.41,167.55,166.7,166.93,668816.0,164.6323,164.77,163.9341,164.1603,668816.0
2024-09-25 09:30:00,166.28,167.59,165.76,167.58,219041.0,163.521,164.8093,163.0097,164.7995,219041.0
2024-09-25 09:40:00,167.62,167.62,166.59,167.15,110544.0,164.8388,164.8388,163.8259,164.3766,110544.0
2024-09-25 09:50:00,167.14,167.4,166.73,167.35,77403.0,164.3668,164.6225,163.9636,164.5733,77403.0
2024-09-25 10:00:00,167.37,168.08,167.28,167.99,117487.0,164.593,165.2912,164.5044,165.2027,117487.0
2024-09-25 10:10:00,168.05,168.59,167.95,168.26,71683.0,165.2617,165.7927,165.1633,165.4682,71683.0
2024-09-25 10:20:00,168.26,168.28,167.43,167.47,87461.0,165.4682,165.4879,164.652,164.6913,87461.0
2024-09-25 10:30:00,167.5,168.11,167.21,167.97,125001.0,164.7208,165.3207,164.4356,165.183,125001.0
2024-09-25 10:40:00,167.94,168.11,167.39,167.56,74647.0,165.1535,165.3207,164.6126,164.7798,74647.0
2024-09-25 10:50:00,167.54,167.85,167.33,167.53,105702.0,164.7601,165.065,164.5536,164.7503,105702.0
2024-09-25 11:00:00,167.53,168.12,167.4,168.12,90929.0,164.7503,165.3305,164.6225,165.3305,90929.0
2024-09-25 11:10:00,168.11,168.26,167.91,168.11,122351.0,165.3207,165.4682,165.124,165.3207,122351.0
2024-09-25 11:20:00,168.11,168.25,167.77,167.8,57211.0,165.3207,165.4584,164.9863,165.0158,57211.0
2024-09-25 11:30:00,167.77,168.1,167.51,168.03,45823.0,164.9863,165.3108,164.7306,165.242,45823.0
2024-09-25 11:40:00,168.04,168.14,167.19,167.42,43763.0,165.2518,165.3502,164.4159,164.6421,43763.0
2024-09-25 11:50:00,167.42,167.6,167.25,167.5,50141.0,164.6421,164.8191,164.4749,164.7208,50141.0
2024-09-25 12:00:00,167.47,167.53,167.05,167.18,55859.0,164.6913,164.7503,164.2783,164.4061,55859.0
2024-09-25 12:10:00,167.18,167.38,167.08,167.25,54495.0,164.4061,164.6028,164.3078,164.4749,54495.0
2024-09-25 12:20:00,167.24,167.57,167.23,167.45,32659.0,164.4651,164.7896,164.4553,164.6716,32659.0
2024-09-25 12:30:00,167.41,167.54,167.18,167.49,24600.0,164.6323,164.7601,164.4061,164.711,24600.0
2024-09-25 12:40:00,167.51,167.54,166.94,167.01,51030.0,164.7306,164.7601,164.1701,164.2389,51030.0
2024-09-25 12:50:00,167.03,167.23,166.84,166.92,41409.0,164.2586,164.4553,164.0717,164.1504,41409.0
2024-09-25 13:00:00,166.9,167.05,166.53,166.89,35672.0,164.1308,164.2783,163.7669,164.1209,35672.0
2024-09-25 13:10:00,166.92,167.06,166.74,166.89,43889.0,164.1504,164.2881,163.9734,164.1209,43889.0
2024-09-25 13:20:00,166.88,167.17,166.88,167.14,28242.0,164.1111,164.3963,164.1111,164.3668,28242.0
2024-09-25 13:30:00,167.14,167.28,166.71,167.14,55114.0,164.3668,164.5044,163.9439,164.3668,55114.0
2024-09-25 13:40:00,167.2,167.2,166.7,166.79,25973.0,164.4258,164.4258,163.9341,164.0226,25973.0
2024-09-25 13:50:00,166.86,167.49,166.83,167.47,32610.0,164.0914,164.711,164.0619,164.6913,32610.0
2024-09-25 14:00:00,167.43,167.56,167.01,167.03,42234.0,164.652,164.7798,164.2389,164.2586,42234.0
2024-09-25 14:10:00,167.03,167.03,166.57,166.81,46512.0,164.2586,164.2586,163.8062,164.0422,46512.0
2024-09-25 14:20:00,166.83,167.49,166.79,167.43,37909.0,164.0619,164.711,164.0226,164.652,37909.0
2024-09-25 14:30:00,167.41,167.44,167.03,167.15,62071.0,164.6323,164.6618,164.2586,164.3766,62071.0
2024-09-25 14:40:00,167.12,167.36,166.94,167.27,54094.0,164.3471,164.5831,164.1701,164.4946,54094.0
2024-09-25 14:50:00,167.27,167.47,166.99,167.43,78780.0,164.4946,164.6913,164.2193,164.652,78780.0
2024-09-25 15:00:00,167.42,167.83,167.39,167.56,41835.0,164.6421,165.0453,164.6126,164.7798,41835.0
2024-09-25 15:10:00,167.56,167.78,167.54,167.65,52078.0,164.7798,164.9962,164.7601,164.8683,52078.0
2024-09-25 15:20:00,167.71,167.88,167.59,167.86,64072.0,164.9273,165.0945,164.8093,165.0748,64072.0
2024-09-25 15:30:00,167.83,167.93,167.6,167.6,44018.0,165.0453,165.1437,164.8191,164.8191,44018.0
2024-09-25 15:40:00,167.66,167.86,167.55,167.75,51694.0,164.8781,165.0748,164.77,164.9666,51694.0
2024-09-25 15:50:00,167.76,168.38,167.55,168.25,305942.0,164.9765,165.5862,164.77,165.4584,305942.0
2024-09-26 09:30:00,174.98,175.75,172.1,172.3,609593.0,172.0767,172.8339,169.2445,169.4412,609593.0
2024-09-26 09:40:00,172.26,172.31,170.87,171.45,237006.0,169.4018,169.451,168.0349,168.6053,237006.0
2024-09-26 09:50:00,171.34,171.5,170.71,170.88,200778.0,168.4971,168.6544,167.8775,168.0447,200778.0
2024-09-26 10:00:00,170.84,171.01,170.25,170.71,238760.0,168.0054,168.1726,167.4252,167.8775,238760.0
2024-09-26 10:10:00,170.65,170.77,170.1,170.48,152348.0,167.8185,167.9365,167.2777,167.6514,152348.0
2024-09-26 10:20:00,170.48,170.78,169.4,169.76,182490.0,167.6514,167.9464,166.5893,166.9433,182490.0
2024-09-26 10:30:00,169.8,169.87,169.14,169.56,93063.0,166.9826,167.0515,166.3336,166.7466,93063.0
2024-09-26 10:40:00,169.56,169.71,168.71,169.23,87664.0,166.7466,166.8941,165.9107,166.4221,87664.0
2024-09-26 10:50:00,169.26,169.38,167.18,167.3,110036.0,166.4516,166.5696,164.4061,164.5241,110036.0
2024-09-26 11:00:00,167.22,168.8,166.78,168.73,123340.0,164.4454,165.9992,164.0127,165.9304,123340.0
2024-09-26 11:10:00,168.61,169.16,168.21,168.97,157880.0,165.8124,166.3533,165.419,166.1664,157880.0
2024-09-26 11:20:00,168.97,169.6,168.49,169.59,130688.0,166.1664,166.786,165.6944,166.7761,130688.0
2024-09-26 11:30:00,169.54,169.83,169.21,169.46,51737.0,166.7269,167.0121,166.4024,166.6483,51737.0
2024-09-26 11:40:00,169.55,170.23,169.4,170.1,47260.0,166.7368,167.4055,166.5893,167.2777,47260.0
2024-09-26 11:50:00,170.18,171.09,170.15,170.89,91319.0,167.3563,168.2512,167.3268,168.0545,91319.0
2024-09-26 12:00:00,170.86,170.94,170.47,170.56,100571.0,168.025,168.1037,167.6415,167.73,100571.0
2024-09-26 12:10:00,170.6,170.7,170.25,170.39,49778.0,167.7694,167.8677,167.4252,167.5628,49778.0
2024-09-26 12:20:00,170.39,170.5,170.05,170.11,48345.0,167.5628,167.671,167.2285,167.2875,48345.0
2024-09-26 12:30:00,170.15,170.33,169.98,170.31,27839.0,167.3268,167.5038,167.1596,167.4842,27839.0
2024-09-26 12:40:00,170.28,170.47,169.91,170.36,23630.0,167.4547,167.6415,167.0908,167.5333,23630.0
2024-09-26 12:50:00,170.33,170.47,170.13,170.25,23191.0,167.5038,167.6415,167.3072,167.4252,23191.0
2024-09-26 13:00:00,170.25,170.51,170.17,170.28,25272.0,167.4252,167.6809,167.3465,167.4547,25272.0
2024-09-26 13:10:00,170.25,170.53,169.64,169.74,32737.0,167.4252,167.7005,166.8253,166.9236,32737.0
2024-09-26 13:20:00,169.71,170.36,169.59,170.34,20248.0,166.8941,167.5333,166.7761,167.5137,20248.0
2024-09-26 13:30:00,170.35,170.84,170.35,170.82,55001.0,167.5235,168.0054,167.5235,167.9857,55001.0
2024-09-26 13:40:00,170.82,171.39,170.81,171.35,53717.0,167.9857,168.5463,167.9759,168.5069,53717.0
2024-09-26 13:50:00,171.34,171.69,171.21,171.32,55801.0,168.4971,168.8413,168.3692,168.4774,55801.0
2024-09-26 14:00:00,171.31,171.88,171.31,171.88,54120.0,168.4676,169.0281,168.4676,169.0281,54120.0
2024-09-26 14:10:00,171.89,172.71,171.85,172.29,133524.0,169.038,169.8444,168.9986,169.4313,133524.0
2024-09-26 14:20:00,172.31,172.49,172.16,172.47,81857.0,169.451,169.628,169.3035,169.6083,81857.0
2024-09-26 14:30:00,172.44,172.73,172.18,172.21,90696.0,169.5788,169.864,169.3231,169.3526,90696.0
2024-09-26 14:40:00,172.19,172.2,171.83,172.02,35727.0,169.333,169.3428,168.979,169.1658,35727.0
2024-09-26 14:50:00,172.01,172.61,172.01,172.4,65718.0,169.156,169.746,169.156,169.5395,65718.0
2024-09-26 15:00:00,172.39,172.8,172.25,172.78,54022.0,169.5297,169.9329,169.392,169.9132,54022.0
2024-09-26 15:10:00,172.78,173.15,172.75,173.03,103662.0,169.9132,170.277,169.8837,170.159,103662.0
2024-09-26 15:20:00,173.06,173.54,172.87,173.12,104235.0,170.1885,170.6606,170.0017,170.2475,104235.0
2024-09-26 15:30:00,173.12,173.82,173.1,173.33,199015.0,170.2475,170.9359,170.2279,170.4541,199015.0
2024-09-26 15:40:00,173.36,173.51,173.09,173.32,148457.0,170.4836,170.6311,170.218,170.4442,148457.0
2024-09-26 15:50:00,173.3,173.5,172.22,172.65,479402.0,170.4246,170.6212,169.3625,169.7853,479402.0
2024-09-27 09:30:00,173.0,173.24,172.0,172.58,175031.0,170.1295,170.3656,169.1461,169.7165,175031.0
2024-09-27 09:40:00,172.58,172.9,172.12,172.49,91992.0,169.7165,170.0312,169.2641,169.628,91992.0
2024-09-27 09:50:00,172.43,172.54,171.68,172.04,42115.0,169.569,169.6772,168.8314,169.1855,42115.0
2024-09-27 10:00:00,171.99,173.45,171.74,172.93,194722.0,169.1363,170.5721,168.8904,170.0607,194722.0
2024-09-27 10:10:00,172.97,173.19,171.86,171.88,92153.0,170.1,170.3164,169.0085,169.0281,92153.0
2024-09-27 10:20:00,171.92,172.54,171.85,171.98,38249.0,169.0675,169.6772,168.9986,169.1265,38249.0
2024-09-27 10:30:00,172.05,172.1,171.13,172.0,80768.0,169.1953,169.2445,168.2906,169.1461,80768.0
2024-09-27 10:40:00,171.91,172.36,171.73,171.91,66281.0,169.0576,169.5002,168.8806,169.0576,66281.0
2024-09-27 10:50:00,172.0,172.35,171.73,172.03,79847.0,169.1461,169.4903,168.8806,169.1756,79847.0
2024-09-27 11:00:00,172.07,172.13,171.5,171.66,42526.0,169.215,169.274,168.6544,168.8118,42526.0
2024-09-27 11:10:00,171.69,171.81,171.4,171.46,41464.0,168.8413,168.9593,168.5561,168.6151,41464.0
2024-09-27 11:20:00,171.49,171.99,171.49,171.87,40653.0,168.6446,169.1363,168.6446,169.0183,40653.0
2024-09-27 11:30:00,171.91,171.91,171.47,171.66,101125.0,169.0576,169.0576,168.6249,168.8118,101125.0
2024-09-27 11:40:00,171.64,172.12,171.56,171.59,32755.0,168.7921,169.2641,168.7134,168.7429,32755.0
2024-09-27 11:50:00,171.62,171.62,171.12,171.2,39299.0,168.7724,168.7724,168.2807,168.3594,39299.0
2024-09-27 12:00:00,171.2,171.45,171.12,171.19,26666.0,168.3594,168.6053,168.2807,168.3496,26666.0
2024-09-27 12:10:00,171.2,171.2,170.71,170.94,32724.0,168.3594,168.3594,167.8775,168.1037,32724.0
2024-09-27 12:20:00,170.99,171.43,170.97,171.34,24204.0,168.1529,168.5856,168.1332,168.4971,24204.0
2024-09-27 12:30:00,171.34,171.55,171.13,171.14,22295.0,168.4971,168.7036,168.2906,168.3004,22295.0
2024-09-27 12:40:00,171.08,171.35,171.08,171.21,30239.0,168.2414,168.5069,168.2414,168.3692,30239.0
2024-09-27 12:50:00,171.24,171.57,171.17,171.39,25380.0,168.3987,168.7233,168.3299,168.5463,25380.0
2024-09-27 13:00:00,171.41,171.71,171.25,171.31,30379.0,168.5659,168.8609,168.4086,168.4676,30379.0
2024-09-27 13:10:00,171.34,171.55,170.99,170.99,26611.0,168.4971,168.7036,168.1529,168.1529,26611.0
2024-09-27 13:20:00,171.03,171.27,170.94,171.07,22805.0,168.1922,168.4282,168.1037,168.2316,22805.0
2024-09-27 13:30:00,171.04,171.14,170.58,170.61,44401.0,168.2021,168.3004,167.7497,167.7792,44401.0
2024-09-27 13:40:00,170.64,170.87,170.63,170.8,39843.0,167.8087,168.0349,167.7989,167.966,39843.0
2024-09-27 13:50:00,170.8,171.54,170.78,171.53,32566.0,167.966,168.6938,167.9464,168.6839,32566.0
2024-09-27 14:00:00,171.5,171.63,170.88,170.95,28959.0,168.6544,168.7823,168.0447,168.1136,28959.0
2024-09-27 14:10:00,170.9,171.03,170.66,170.69,32925.0,168.0644,168.1922,167.8284,167.8579,32925.0
2024-09-27 14:20:00,170.72,170.9,170.17,170.17,33886.0,167.8874,168.0644,167.3465,167.3465,33886.0
2024-09-27 14:30:00,170.2,170.43,169.83,170.21,54434.0,167.376,167.6022,167.0121,167.3858,54434.0
2024-09-27 14:40:00,170.18,170.7,170.15,170.65,88021.0,167.3563,167.8677,167.3268,167.8185,88021.0
2024-09-27 14:50:00,170.62,171.06,170.59,170.91,58439.0,167.789,168.2217,167.7595,168.0742,58439.0
2024-09-27 15:00:00,170.89,170.95,170.56,170.66,28102.0,168.0545,168.1136,167.73,167.8284,28102.0
2024-09-27 15:10:00,170.64,170.97,170.57,170.84,33085.0,167.8087,168.1332,167.7399,168.0054,33085.0
2024-09-27 15:20:00,170.87,170.96,170.39,170.59,51179.0,168.0349,168.1234,167.5628,167.7595,51179.0
2024-09-27 15:30:00,170.55,170.73,170.24,170.25,79820.0,167.7202,167.8972,167.4153,167.4252,79820.0
2024-09-27 15:40:00,170.25,170.26,169.85,169.87,82892.0,167.4252,167.435,167.0318,167.0515,82892.0
2024-09-27 15:50:00,169.88,170.56,169.86,170.11,618352.0,167.0613,167.73,167.0416,167.2875,618352.0
2024-09-30 09:30:00,171.37,172.23,169.52,170.49,336766.0,168.5266,169.3723,166.7073,167.6612,336766.0
2024-09-30 09:40:00,170.43,171.04,170.2,170.95,65773.0,167.6022,168.2021,167.376,168.1136,65773.0
2024-09-30 09:50:00,170.86,171.13,169.34,169.41,77533.0,168.025,168.2906,166.5303,166.5991,77533.0
2024-09-30 10:00:00,169.41,169.52,169.06,169.36,75759.0,166.5991,166.7073,166.2549,166.5499,75759.0
2024-09-30 10:10:00,169.34,169.99,169.23,169.68,49203.0,166.5303,167.1695,166.4221,166.8646,49203.0
2024-09-30 10:20:00,169.72,169.88,168.99,169.8,60774.0,166.904,167.0613,166.1861,166.9826,60774.0
2024-09-30 10:30:00,170.0,170.5,169.89,170.34,55686.0,167.1793,167.671,167.0711,167.5137,55686.0
2024-09-30 10:40:00,170.42,170.51,170.11,170.4,35299.0,167.5923,167.6809,167.2875,167.5727,35299.0
2024-09-30 10:50:00,170.36,170.56,169.99,170.1,29164.0,167.5333,167.73,167.1695,167.2777,29164.0
2024-09-30 11:00:00,170.01,170.67,169.93,169.96,65617.0,167.1891,167.8382,167.1105,167.14,65617.0
2024-09-30 11:10:00,169.9,170.48,169.88,170.41,33691.0,167.081,167.6514,167.0613,167.5825,33691.0
2024-09-30 11:20:00,170.42,170.49,169.87,170.04,33874.0,167.5923,167.6612,167.0515,167.2187,33874.0
2024-09-30 11:30:00,170.08,170.14,169.19,169.22,37734.0,167.258,167.317,166.3828,166.4123,37734.0
2024-09-30 11:40:00,169.19,169.59,168.98,169.46,34564.0,166.3828,166.7761,166.1762,166.6483,34564.0
2024-09-30 11:50:00,169.48,169.5,169.05,169.15,30210.0,166.6679,166.6876,166.2451,166.3434,30210.0
2024-09-30 12:00:00,169.19,169.61,169.02,169.37,68123.0,166.3828,166.7958,166.2156,166.5598,68123.0
2024-09-30 12:10:00,169.4,170.04,169.39,169.6,37101.0,166.5893,167.2187,166.5794,166.786,37101.0
2024-09-30 12:20:00,169.58,169.77,169.52,169.65,20690.0,166.7663,166.9531,166.7073,166.8351,20690.0
2024-09-30 12:30:00,169.59,169.79,169.53,169.55,16927.0,166.7761,166.9728,166.7171,166.7368,16927.0
2024-09-30 12:40:00,169.51,169.57,169.31,169.43,21233.0,166.6974,166.7565,166.5008,166.6188,21233.0
2024-09-30 12:50:00,169.42,169.62,169.37,169.38,22616.0,166.6089,166.8056,166.5598,166.5696,22616.0
2024-09-30 13:00:00,169.35,169.4,168.98,168.99,27939.0,166.5401,166.5893,166.1762,166.1861,27939.0
2024-09-30 13:10:00,168.96,169.11,168.77,168.95,40243.0,166.1566,166.3041,165.9697,166.1467,40243.0
2024-09-30 13:20:00,168.95,169.1,168.84,168.93,44138.0,166.1467,166.2942,166.0386,166.1271,44138.0
2024-09-30 13:30:00,168.9,169.12,168.85,168.85,26089.0,166.0976,166.3139,166.0484,166.0484,26089.0
2024-09-30 13:40:00,168.86,168.9,168.67,168.86,31154.0,166.0582,166.0976,165.8714,166.0582,31154.0
2024-09-30 13:50:00,168.86,169.2,168.81,169.13,77336.0,166.0582,166.3926,166.0091,166.3238,77336.0
2024-09-30 14:00:00,169.07,169.37,168.8,169.22,33862.0,166.2647,166.5598,165.9992,166.4123,33862.0
2024-09-30 14:10:00,169.18,169.18,168.18,168.2,42152.0,166.3729,166.3729,165.3895,165.4092,42152.0
2024-09-30 14:20:00,168.1,168.22,167.75,168.11,42954.0,165.3108,165.4288,164.9666,165.3207,42954.0
2024-09-30 14:30:00,168.14,168.56,167.75,168.49,49428.0,165.3502,165.7632,164.9666,165.6944,49428.0
2024-09-30 14:40:00,168.51,168.65,168.3,168.44,48381.0,165.714,165.8517,165.5075,165.6452,48381.0
2024-09-30 14:50:00,168.48,168.79,168.25,168.46,32302.0,165.6845,165.9894,165.4584,165.6649,32302.0
2024-09-30 15:00:00,168.45,168.76,168.14,168.63,22682.0,165.655,165.9599,165.3502,165.832,22682.0
2024-09-30 15:10:00,168.63,168.96,168.32,168.89,35669.0,165.832,166.1566,165.5272,166.0877,35669.0
2024-09-30 15:20:00,168.87,168.9,168.55,168.7,50572.0,166.0681,166.0976,165.7534,165.9009,50572.0
2024-09-30 15:30:00,168.66,168.94,168.35,168.93,44492.0,165.8615,166.1369,165.5567,166.1271,44492.0
2024-09-30 15:40:00,168.92,169.58,168.71,169.43,98382.0,166.1172,166.7663,165.9107,166.6188,98382.0
2024-09-30 15:50:00,169.51,170.42,169.51,170.06,824077.0,166.6974,167.5923,166.6974,167.2383,824077.0
2024-10-01 09:30:00,169.8,170.29,167.25,167.26,265025.0,166.9826,167.4645,164.4749,164.4848,265025.0
2024-10-01 09:40:00,167.26,167.47,166.01,166.54,154931.0,164.4848,164.6913,163.2555,163.7767,154931.0
2024-10-01 09:50:00,166.5,166.61,165.6,166.4,115448.0,163.7374,163.8456,162.8523,163.639,115448.0
2024-10-01 10:00:00,166.22,166.83,165.28,165.31,106781.0,163.462,164.0619,162.5376,162.5671,106781.0
2024-10-01 10:10:00,165.34,165.54,164.64,164.91,222703.0,162.5966,162.7933,161.9082,162.1738,222703.0
2024-10-01 10:20:00,164.85,165.35,164.19,164.82,207279.0,162.1148,162.6065,161.4657,162.0853,207279.0
2024-10-01 10:30:00,164.76,165.06,164.08,164.99,152741.0,162.0263,162.3213,161.3575,162.2524,152741.0
2024-10-01 10:40:00,164.92,165.55,164.85,165.37,88131.0,162.1836,162.8032,162.1148,162.6261,88131.0
2024-10-01 10:50:00,165.52,166.0,165.19,165.92,69900.0,162.7736,163.2457,162.4491,163.167,69900.0
2024-10-01 11:00:00,165.94,166.22,165.27,165.41,209145.0,163.1867,163.462,162.5278,162.6655,209145.0
2024-10-01 11:10:00,165.4,165.64,164.95,165.47,164545.0,162.6556,162.8917,162.2131,162.7245,164545.0
2024-10-01 11:20:00,165.46,166.11,165.08,166.07,61289.0,162.7146,163.3539,162.3409,163.3145,61289.0
2024-10-01 11:30:00,166.07,166.26,165.81,165.97,37199.0,163.3145,163.5014,163.0588,163.2162,37199.0
2024-10-01 11:40:00,165.97,166.69,165.92,166.14,36631.0,163.2162,163.9242,163.167,163.3834,36631.0
2024-10-01 11:50:00,166.2,166.34,165.6,165.69,60447.0,163.4424,163.58,162.8523,162.9408,60447.0
2024-10-01 12:00:00,165.61,166.53,165.59,166.46,31920.0,162.8622,163.7669,162.8425,163.6981,31920.0
2024-10-01 12:10:00,166.51,166.75,166.0,166.0,45150.0,163.7472,163.9832,163.2457,163.2457,45150.0
2024-10-01 12:20:00,166.02,166.14,165.69,165.89,51723.0,163.2654,163.3834,162.9408,163.1375,51723.0
2024-10-01 12:30:00,165.84,165.9,165.13,165.28,53522.0,163.0883,163.1473,162.3901,162.5376,53522.0
2024-10-01 12:40:00,165.24,165.64,165.04,165.46,59706.0,162.4983,162.8917,162.3016,162.7146,59706.0
2024-10-01 12:50:00,165.46,166.39,165.45,165.81,84433.0,162.7146,163.6292,162.7048,163.0588,84433.0
2024-10-01 13:00:00,165.84,165.95,164.95,165.03,60448.0,163.0883,163.1965,162.2131,162.2918,60448.0
2024-10-01 13:10:00,165.06,165.2,164.56,164.63,72900.0,162.3213,162.459,161.8296,161.8984,72900.0
2024-10-01 13:20:00,164.66,165.04,164.64,164.78,99787.0,161.9279,162.3016,161.9082,162.0459,99787.0
2024-10-01 13:30:00,164.78,165.61,164.7,165.21,74785.0,162.0459,162.8622,161.9673,162.4688,74785.0
2024-10-01 13:40:00,165.21,165.78,165.02,165.4,34577.0,162.4688,163.0293,162.2819,162.6556,34577.0
2024-10-01 13:50:00,165.36,166.23,165.34,166.22,47110.0,162.6163,163.4719,162.5966,163.462,47110.0
2024-10-01 14:00:00,166.17,166.61,166.08,166.41,70630.0,163.4129,163.8456,163.3244,163.6489,70630.0
2024-10-01 14:10:00,166.4,166.91,166.32,166.62,49232.0,163.639,164.1406,163.5604,163.8554,49232.0
2024-10-01 14:20:00,166.59,167.09,166.59,167.08,31425.0,163.8259,164.3176,163.8259,164.3078,31425.0
2024-10-01 14:30:00,167.08,167.4,166.89,167.13,48288.0,164.3078,164.6225,164.1209,164.3569,48288.0
2024-10-01 14:40:00,167.19,167.25,166.92,167.09,36354.0,164.4159,164.4749,164.1504,164.3176,36354.0
2024-10-01 14:50:00,167.13,167.28,166.63,166.87,35810.0,164.3569,164.5044,163.8652,164.1012,35810.0
2024-10-01 15:00:00,166.84,167.27,166.84,167.16,38364.0,164.0717,164.4946,164.0717,164.3864,38364.0
2024-10-01 15:10:00,167.11,167.12,166.61,166.8,43990.0,164.3373,164.3471,163.8456,164.0324,43990.0
2024-10-01 15:20:00,166.79,167.03,166.58,166.73,56300.0,164.0226,164.2586,163.8161,163.9636,56300.0
2024-10-01 15:30:00,166.68,166.68,165.54,165.58,99391.0,163.9144,163.9144,162.7933,162.8327,99391.0
2024-10-01 15:40:00,165.61,166.06,165.41,165.42,118577.0,162.8622,163.3047,162.6655,162.6753,118577.0
2024-10-01 15:50:00,165.43,166.43,165.43,165.8,775567.0,162.6851,163.6685,162.6851,163.049,775567.0
2024-10-02 09:30:00,166.43,167.06,165.15,166.25,167019.0,163.6685,164.2881,162.4098,163.4915,167019.0
2024-10-02 09:40:00,166.36,166.73,165.36,166.37,57823.0,163.5997,163.9636,162.6163,163.6095,57823.0
2024-10-02 09:50:00,166.31,167.05,166.31,166.77,116921.0,163.5505,164.2783,163.5505,164.0029,116921.0
2024-10-02 10:00:00,166.77,168.5,166.71,168.2,131870.0,164.0029,165.7042,163.9439,165.4092,131870.0
2024-10-02 10:10:00,168.33,169.29,168.3,169.26,71762.0,165.537,166.4811,165.5075,166.4516,71762.0
2024-10-02 10:20:00,169.26,169.45,168.74,168.91,83489.0,166.4516,166.6384,165.9402,166.1074,83489.0
2024-10-02 10:30:00,168.85,169.16,168.51,168.8,66342.0,166.0484,166.3533,165.714,165.9992,66342.0
2024-10-02 10:40:00,168.76,169.17,168.43,169.13,59991.0,165.9599,166.3631,165.6354,166.3238,59991.0
2024-10-02 10:50:00,169.18,169.3,168.22,168.25,41140.0,166.3729,166.4909,165.4288,165.4584,41140.0
2024-10-02 11:00:00,168.25,169.06,168.25,168.78,51466.0,165.4584,166.2549,165.4584,165.9796,51466.0
2024-10-02 11:10:00,168.78,169.5,168.72,169.36,97236.0,165.9796,166.6876,165.9206,166.5499,97236.0
2024-10-02 11:20:00,169.34,169.37,168.79,169.11,53303.0,166.5303,166.5598,165.9894,166.3041,53303.0
2024-10-02 11:30:00,169.14,169.42,169.06,169.36,50469.0,166.3336,166.6089,166.2549,166.5499,50469.0
2024-10-02 11:40:00,169.36,169.52,169.21,169.38,72601.0,166.5499,166.7073,166.4024,166.5696,72601.0
2024-10-02 11:50:00,169.45,169.46,168.69,169.03,39423.0,166.6384,166.6483,165.8911,166.2254,39423.0
2024-10-02 12:00:00,169.02,169.31,168.92,169.27,32680.0,166.2156,166.5008,166.1172,166.4614,32680.0
2024-10-02 12:10:00,169.29,169.55,169.15,169.15,39138.0,166.4811,166.7368,166.3434,166.3434,39138.0
2024-10-02 12:20:00,169.15,169.75,168.99,169.71,53405.0,166.3434,166.9335,166.1861,166.8941,53405.0
2024-10-02 12:30:00,169.66,169.67,169.32,169.42,30353.0,166.845,166.8548,166.5106,166.6089,30353.0
2024-10-02 12:40:00,169.4,169.45,168.95,169.05,39416.0,166.5893,166.6384,166.1467,166.2451,39416.0
2024-10-02 12:50:00,169.06,169.12,168.44,168.44,21925.0,166.2549,166.3139,165.6452,165.6452,21925.0
2024-10-02 13:00:00,168.4,168.81,168.4,168.63,43746.0,165.6059,166.0091,165.6059,165.832,43746.0
2024-10-02 13:10:00,168.66,168.83,168.41,168.83,17877.0,165.8615,166.0287,165.6157,166.0287,17877.0
2024-10-02 13:20:00,168.8,169.11,168.65,169.08,21323.0,165.9992,166.3041,165.8517,166.2746,21323.0
2024-10-02 13:30:00,169.07,169.07,168.54,169.01,23463.0,166.2647,166.2647,165.7435,166.2057,23463.0
2024-10-02 13:40:00,169.0,169.07,168.59,168.75,33313.0,166.1959,166.2647,165.7927,165.9501,33313.0
2024-10-02 13:50:00,168.77,169.3,168.75,169.23,33773.0,165.9697,166.4909,165.9501,166.4221,33773.0
2024-10-02 14:00:00,169.22,169.33,169.11,169.28,30668.0,166.4123,166.5204,166.3041,166.4713,30668.0
2024-10-02 14:10:00,169.32,169.44,169.09,169.32,24727.0,166.5106,166.6286,166.2844,166.5106,24727.0
2024-10-02 14:20:00,169.28,169.35,168.3,168.72,26527.0,166.4713,166.5401,165.5075,165.9206,26527.0
2024-10-02 14:30:00,168.57,168.85,168.45,168.71,17837.0,165.773,166.0484,165.655,165.9107,17837.0
2024-10-02 14:40:00,168.68,168.73,168.46,168.61,33598.0,165.8812,165.9304,165.6649,165.8124,33598.0
2024-10-02 14:50:00,168.67,168.69,168.4,168.44,25156.0,165.8714,165.8911,165.6059,165.6452,25156.0
2024-10-02 15:00:00,168.42,168.7,168.3,168.64,24521.0,165.6255,165.9009,165.5075,165.8419,24521.0
2024-10-02 15:10:00,168.72,168.77,168.43,168.61,38126.0,165.9206,165.9697,165.6354,165.8124,38126.0
2024-10-02 15:20:00,168.63,168.83,168.59,168.81,22316.0,165.832,166.0287,165.7927,166.0091,22316.0
2024-10-02 15:30:00,168.78,168.87,168.48,168.74,39512.0,165.9796,166.0681,165.6845,165.9402,39512.0
2024-10-02 15:40:00,168.74,169.06,168.57,168.99,53257.0,165.9402,166.2549,165.773,166.1861,53257.0
2024-10-02 15:50:00,168.97,168.97,168.11,168.31,374480.0,166.1664,166.1664,165.3207,165.5174,374480.0
2024-10-03 09:30:00,165.95,168.25,165.66,168.15,134281.0,163.1965,165.4584,162.9113,165.36,134281.0
2024-10-03 09:40:00,168.13,168.95,167.7,168.15,68144.0,165.3403,166.1467,164.9175,165.36,68144.0
2024-10-03 09:50:00,168.17,168.72,167.59,168.33,177248.0,165.3797,165.9206,164.8093,165.537,177248.0
2024-10-03 10:00:00,168.45,169.53,168.32,169.26,79411.0,165.655,166.7171,165.5272,166.4516,79411.0
2024-10-03 10:10:00,169.29,169.34,167.65,168.57,82218.0,166.4811,166.5303,164.8683,165.773,82218.0
2024-10-03 10:20:00,168.41,168.46,167.13,167.3,41344.0,165.6157,165.6649,164.3569,164.5241,41344.0
2024-10-03 10:30:00,167.25,168.23,166.93,167.78,64134.0,164.4749,165.4387,164.1603,164.9962,64134.0
2024-10-03 10:40:00,167.75,168.0,167.14,167.56,159202.0,164.9666,165.2125,164.3668,164.7798,159202.0
2024-10-03 10:50:00,167.59,168.14,166.93,166.97,32257.0,164.8093,165.3502,164.1603,164.1996,32257.0
2024-10-03 11:00:00,166.85,167.1,166.58,166.86,56734.0,164.0816,164.3274,163.8161,164.0914,56734.0
2024-10-03 11:10:00,166.81,167.02,166.7,166.76,67393.0,164.0422,164.2488,163.9341,163.9931,67393.0
2024-10-03 11:20:00,166.78,167.34,166.71,167.29,47946.0,164.0127,164.5635,163.9439,164.5143,47946.0
2024-10-03 11:30:00,167.25,167.75,167.25,167.5,31214.0,164.4749,164.9666,164.4749,164.7208,31214.0
2024-10-03 11:40:00,167.62,167.89,167.37,167.37,27653.0,164.8388,165.1043,164.593,164.593,27653.0
2024-10-03 11:50:00,167.42,168.09,167.42,167.81,41305.0,164.6421,165.301,164.6421,165.0257,41305.0
2024-10-03 12:00:00,167.9,167.9,167.46,167.66,32042.0,165.1142,165.1142,164.6815,164.8781,32042.0
2024-10-03 12:10:00,167.66,167.78,167.58,167.76,40750.0,164.8781,164.9962,164.7995,164.9765,40750.0
2024-10-03 12:20:00,167.75,168.29,167.66,168.1,33734.0,164.9666,165.4977,164.8781,165.3108,33734.0
2024-10-03 12:30:00,168.15,168.31,167.66,168.02,43269.0,165.36,165.5174,164.8781,165.2322,43269.0
2024-10-03 12:40:00,167.98,168.06,167.1,167.2,72497.0,165.1928,165.2715,164.3274,164.4258,72497.0
2024-10-03 12:50:00,167.14,167.69,167.06,167.24,53131.0,164.3668,164.9076,164.2881,164.4651,53131.0
2024-10-03 13:00:00,167.2,167.35,166.64,167.3,30999.0,164.4258,164.5733,163.8751,164.5241,30999.0
2024-10-03 13:10:00,167.3,167.39,166.94,166.97,37218.0,164.5241,164.6126,164.1701,164.1996,37218.0
2024-10-03 13:20:00,167.02,167.98,167.02,167.5,36435.0,164.2488,165.1928,164.2488,164.7208,36435.0
2024-10-03 13:30:00,167.4,167.85,167.39,167.49,20460.0,164.6225,165.065,164.6126,164.711,20460.0
2024-10-03 13:40:00,167.5,167.79,167.16,167.48,21102.0,164.7208,165.006,164.3864,164.7011,21102.0
2024-10-03 13:50:00,167.4,167.77,167.38,167.65,36164.0,164.6225,164.9863,164.6028,164.8683,36164.0
2024-10-03 14:00:00,167.65,167.73,167.41,167.45,28298.0,164.8683,164.947,164.6323,164.6716,28298.0
2024-10-03 14:10:00,167.42,167.6,167.27,167.46,17539.0,164.6421,164.8191,164.4946,164.6815,17539.0
2024-10-03 14:20:00,167.54,167.54,167.06,167.26,20009.0,164.7601,164.7601,164.2881,164.4848,20009.0
2024-10-03 14:30:00,167.25,167.4,166.93,167.36,34635.0,164.4749,164.6225,164.1603,164.5831,34635.0
2024-10-03 14:40:00,167.36,167.44,167.14,167.36,102193.0,164.5831,164.6618,164.3668,164.5831,102193.0
2024-10-03 14:50:00,167.32,167.67,167.32,167.45,38779.0,164.5438,164.888,164.5438,164.6716,38779.0
2024-10-03 15:00:00,167.45,167.62,167.0,167.09,80302.0,164.6716,164.8388,164.2291,164.3176,80302.0
2024-10-03 15:10:00,167.04,167.28,166.79,167.05,85995.0,164.2684,164.5044,164.0226,164.2783,85995.0
2024-10-03 15:20:00,167.02,167.63,166.99,167.25,93228.0,164.2488,164.8486,164.2193,164.4749,93228.0
2024-10-03 15:30:00,167.25,167.99,167.21,167.99,73819.0,164.4749,165.2027,164.4356,165.2027,73819.0
2024-10-03 15:40:00,167.96,168.26,167.68,168.25,144889.0,165.1732,165.4682,164.8978,165.4584,144889.0
2024-10-03 15:50:00,168.23,169.25,167.91,168.92,546554.0,165.4387,166.4418,165.124,166.1172,546554.0
2024-10-04 09:30:00,172.55,172.8,171.2,171.8,257632.0,169.687,169.9329,168.3594,168.9494,257632.0
2024-10-04 09:40:00,171.84,172.07,171.01,171.29,83902.0,168.9888,169.215,168.1726,168.4479,83902.0
2024-10-04 09:50:00,171.21,171.36,169.3,169.35,99462.0,168.3692,168.5167,166.4909,166.5401,99462.0
2024-10-04 10:00:00,169.48,170.0,168.63,168.89,96674.0,166.6679,167.1793,165.832,166.0877,96674.0
2024-10-04 10:10:00,168.85,170.25,168.57,170.18,67980.0,166.0484,167.4252,165.773,167.3563,67980.0
2024-10-04 10:20:00,170.15,170.15,168.5,168.75,127204.0,167.3268,167.3268,165.7042,165.9501,127204.0
2024-10-04 10:30:00,168.58,168.66,167.98,168.28,230921.0,165.7829,165.8615,165.1928,165.4879,230921.0
2024-10-04 10:40:00,168.32,168.97,168.27,168.74,121798.0,165.5272,166.1664,165.478,165.9402,121798.0
2024-10-04 10:50:00,168.74,169.59,168.71,169.37,69255.0,165.9402,166.7761,165.9107,166.5598,69255.0
2024-10-04 11:00:00,169.4,169.43,168.59,168.59,62741.0,166.5893,166.6188,165.7927,165.7927,62741.0
2024-10-04 11:10:00,168.66,168.83,168.33,168.65,64476.0,165.8615,166.0287,165.537,165.8517,64476.0
2024-10-04 11:20:00,168.62,168.64,167.41,167.45,63384.0,165.8222,165.8419,164.6323,164.6716,63384.0
2024-10-04 11:30:00,167.4,167.59,166.81,167.47,172126.0,164.6225,164.8093,164.0422,164.6913,172126.0
2024-10-04 11:40:00,167.52,167.91,166.48,166.52,108595.0,164.7405,165.124,163.7177,163.7571,108595.0
2024-10-04 11:50:00,166.55,168.05,166.54,168.04,87855.0,163.7866,165.2617,163.7767,165.2518,87855.0
2024-10-04 12:00:00,168.07,168.3,167.3,167.35,66130.0,165.2813,165.5075,164.5241,164.5733,66130.0
2024-10-04 12:10:00,167.32,167.75,167.22,167.67,38493.0,164.5438,164.9666,164.4454,164.888,38493.0
2024-10-04 12:20:00,167.69,167.85,167.2,167.28,43695.0,164.9076,165.065,164.4258,164.5044,43695.0
2024-10-04 12:30:00,167.28,168.14,167.11,167.97,40959.0,164.5044,165.3502,164.3373,165.183,40959.0
2024-10-04 12:40:00,168.0,168.26,167.79,168.02,87984.0,165.2125,165.4682,165.006,165.2322,87984.0
2024-10-04 12:50:00,168.04,168.06,167.43,167.66,78902.0,165.2518,165.2715,164.652,164.8781,78902.0
2024-10-04 13:00:00,167.64,167.98,167.54,167.73,41562.0,164.8585,165.1928,164.7601,164.947,41562.0
2024-10-04 13:10:00,167.75,168.07,167.71,167.95,36784.0,164.9666,165.2813,164.9273,165.1633,36784.0
2024-10-04 13:20:00,167.88,167.99,167.5,167.58,31945.0,165.0945,165.2027,164.7208,164.7995,31945.0
2024-10-04 13:30:00,167.55,167.79,166.85,167.29,51103.0,164.77,165.006,164.0816,164.5143,51103.0
2024-10-04 13:40:00,167.29,167.85,167.27,167.46,24912.0,164.5143,165.065,164.4946,164.6815,24912.0
2024-10-04 13:50:00,167.45,167.51,166.88,166.92,47958.0,164.6716,164.7306,164.1111,164.1504,47958.0
2024-10-04 14:00:00,167.04,167.14,166.89,167.01,36265.0,164.2684,164.3668,164.1209,164.2389,36265.0
2024-10-04 14:10:00,167.0,167.13,166.74,167.04,36968.0,164.2291,164.3569,163.9734,164.2684,36968.0
2024-10-04 14:20:00,167.02,167.45,167.0,167.42,39038.0,164.2488,164.6716,164.2291,164.6421,39038.0
2024-10-04 14:30:00,167.38,167.43,167.1,167.41,28605.0,164.6028,164.652,164.3274,164.6323,28605.0
2024-10-04 14:40:00,167.39,167.63,167.25,167.39,34621.0,164.6126,164.8486,164.4749,164.6126,34621.0
2024-10-04 14:50:00,167.42,167.67,167.35,167.63,27867.0,164.6421,164.888,164.5733,164.8486,27867.0
2024-10-04 15:00:00,167.62,167.96,167.4,167.92,61279.0,164.8388,165.1732,164.6225,165.1338,61279.0
2024-10-04 15:10:00,167.92,168.1,167.87,168.02,54146.0,165.1338,165.3108,165.0847,165.2322,54146.0
2024-10-04 15:20:00,168.04,168.34,167.99,168.25,62037.0,165.2518,165.5469,165.2027,165.4584,62037.0
2024-10-04 15:30:00,168.19,168.5,167.97,168.21,91212.0,165.3993,165.7042,165.183,165.419,91212.0
2024-10-04 15:40:00,168.19,168.53,168.15,168.4,80219.0,165.3993,165.7337,165.36,165.6059,80219.0
2024-10-04 15:50:00,168.35,169.02,168.19,168.9,395248.0,165.5567,166.2156,165.3993,166.0976,395248.0
2024-10-07 09:30:00,167.61,167.85,166.83,167.44,180720.0,164.829,165.065,164.0619,164.6618,180720.0
2024-10-07 09:40:00,167.43,167.88,166.82,167.7,125874.0,164.652,165.0945,164.0521,164.9175,125874.0
2024-10-07 09:50:00,167.72,167.72,166.86,167.45,100234.0,164.9371,164.9371,164.0914,164.6716,100234.0
2024-10-07 10:00:00,167.45,167.8,167.03,167.41,99536.0,164.6716,165.0158,164.2586,164.6323,99536.0
2024-10-07 10:10:00,167.4,168.22,167.27,168.06,81351.0,164.6225,165.4288,164.4946,165.2715,81351.0
2024-10-07 10:20:00,168.1,168.15,167.69,168.02,47900.0,165.3108,165.36,164.9076,165.2322,47900.0
2024-10-07 10:30:00,168.1,168.2,167.87,168.05,29448.0,165.3108,165.4092,165.0847,165.2617,29448.0
2024-10-07 10:40:00,168.04,168.17,167.72,168.11,39930.0,165.2518,165.3797,164.9371,165.3207,39930.0
2024-10-07 10:50:00,168.1,168.72,168.02,168.29,57132.0,165.3108,165.9206,165.2322,165.4977,57132.0
2024-10-07 11:00:00,168.26,168.26,167.9,168.12,39854.0,165.4682,165.4682,165.1142,165.3305,39854.0
2024-10-07 11:10:00,168.12,168.35,168.02,168.14,34489.0,165.3305,165.5567,165.2322,165.3502,34489.0
2024-10-07 11:20:00,168.09,168.23,167.85,168.18,32654.0,165.301,165.4387,165.065,165.3895,32654.0
2024-10-07 11:30:00,168.24,168.29,167.74,167.8,17688.0,165.4485,165.4977,164.9568,165.0158,17688.0
2024-10-07 11:40:00,167.85,168.0,167.57,167.61,26342.0,165.065,165.2125,164.7896,164.829,26342.0
2024-10-07 11:50:00,167.59,167.75,167.52,167.71,22485.0,164.8093,164.9666,164.7405,164.9273,22485.0
2024-10-07 12:00:00,167.65,167.72,167.47,167.59,18994.0,164.8683,164.9371,164.6913,164.8093,18994.0
2024-10-07 12:10:00,167.58,167.86,167.3,167.86,23552.0,164.7995,165.0748,164.5241,165.0748,23552.0
2024-10-07 12:20:00,167.8,167.91,167.7,167.7,16770.0,165.0158,165.124,164.9175,164.9175,16770.0
2024-10-07 12:30:00,167.75,167.82,167.6,167.75,14255.0,164.9666,165.0355,164.8191,164.9666,14255.0
2024-10-07 12:40:00,167.69,167.74,167.44,167.56,41371.0,164.9076,164.9568,164.6618,164.7798,41371.0
2024-10-07 12:50:00,167.53,167.58,167.36,167.5,19598.0,164.7503,164.7995,164.5831,164.7208,19598.0
2024-10-07 13:00:00,167.56,167.7,167.47,167.7,12777.0,164.7798,164.9175,164.6913,164.9175,12777.0
2024-10-07 13:10:00,167.75,167.85,167.61,167.85,28843.0,164.9666,165.065,164.829,165.065,28843.0
2024-10-07 13:20:00,167.83,167.83,167.56,167.56,22779.0,165.0453,165.0453,164.7798,164.7798,22779.0
2024-10-07 13:30:00,167.55,167.78,167.49,167.73,14229.0,164.77,164.9962,164.711,164.947,14229.0
2024-10-07 13:40:00,167.7,168.19,167.66,168.07,26582.0,164.9175,165.3993,164.8781,165.2813,26582.0
2024-10-07 13:50:00,168.07,168.12,167.9,168.02,16405.0,165.2813,165.3305,165.1142,165.2322,16405.0
2024-10-07 14:00:00,168.03,168.03,167.28,167.58,21767.0,165.242,165.242,164.5044,164.7995,21767.0
2024-10-07 14:10:00,167.57,167.94,167.56,167.7,18938.0,164.7896,165.1535,164.7798,164.9175,18938.0
2024-10-07 14:20:00,167.75,168.08,167.69,167.92,13132.0,164.9666,165.2912,164.9076,165.1338,13132.0
2024-10-07 14:30:00,167.89,167.89,167.07,167.46,51366.0,165.1043,165.1043,164.2979,164.6815,51366.0
2024-10-07 14:40:00,167.43,167.69,166.58,166.71,81583.0,164.652,164.9076,163.8161,163.9439,81583.0
2024-10-07 14:50:00,166.67,166.92,166.18,166.23,46862.0,163.9046,164.1504,163.4227,163.4719,46862.0
2024-10-07 15:00:00,166.25,166.7,166.16,166.59,56376.0,163.4915,163.9341,163.403,163.8259,56376.0
2024-10-07 15:10:00,166.56,166.59,166.04,166.28,59010.0,163.7964,163.8259,163.285,163.521,59010.0
2024-10-07 15:20:00,166.27,166.48,166.21,166.24,42843.0,163.5112,163.7177,163.4522,163.4817,42843.0
2024-10-07 15:30:00,166.31,166.36,165.81,166.13,83175.0,163.5505,163.5997,163.0588,163.3735,83175.0
2024-10-07 15:40:00,166.09,166.3,165.73,166.29,80991.0,163.3342,163.5407,162.9802,163.5309,80991.0
2024-10-07 15:50:00,166.28,167.05,166.19,166.92,297707.0,163.521,164.2783,163.4325,164.1504,297707.0
2024-10-08 09:30:00,164.72,166.29,163.66,164.91,414236.0,161.9869,163.5309,160.9445,162.1738,414236.0
2024-10-08 09:40:00,164.88,165.43,164.8,165.19,202777.0,162.1443,162.6851,162.0656,162.4491,202777.0
2024-10-08 09:50:00,165.21,165.52,164.66,165.52,106957.0,162.4688,162.7736,161.9279,162.7736,106957.0
2024-10-08 10:00:00,165.51,165.99,165.51,165.9,87117.0,162.7638,163.2359,162.7638,163.1473,87117.0
2024-10-08 10:10:00,165.93,166.13,165.56,165.78,91202.0,163.1768,163.3735,162.813,163.0293,91202.0
2024-10-08 10:20:00,165.82,166.09,165.35,166.05,69734.0,163.0687,163.3342,162.6065,163.2949,69734.0
2024-10-08 10:30:00,166.06,166.45,165.88,166.19,78579.0,163.3047,163.6882,163.1277,163.4325,78579.0
2024-10-08 10:40:00,166.2,167.47,166.14,167.3,99065.0,163.4424,164.6913,163.3834,164.5241,99065.0
2024-10-08 10:50:00,167.3,167.45,167.06,167.11,72301.0,164.5241,164.6716,164.2881,164.3373,72301.0
2024-10-08 11:00:00,167.09,167.73,167.08,167.62,77983.0,164.3176,164.947,164.3078,164.8388,77983.0
2024-10-08 11:10:00,167.58,167.58,167.08,167.16,61935.0,164.7995,164.7995,164.3078,164.3864,61935.0
2024-10-08 11:20:00,167.12,167.5,166.95,167.17,93960.0,164.3471,164.7208,164.1799,164.3963,93960.0
2024-10-08 11:30:00,167.17,167.31,166.71,166.85,52472.0,164.3963,164.5339,163.9439,164.0816,52472.0
2024-10-08 11:40:00,166.87,166.94,166.52,166.52,77710.0,164.1012,164.1701,163.7571,163.7571,77710.0
2024-10-08 11:50:00,166.53,166.93,166.53,166.72,67477.0,163.7669,164.1603,163.7669,163.9537,67477.0
2024-10-08 12:00:00,166.71,166.73,166.14,166.38,64924.0,163.9439,163.9636,163.3834,163.6194,64924.0
2024-10-08 12:10:00,166.37,166.5,166.28,166.39,43952.0,163.6095,163.7374,163.521,163.6292,43952.0
2024-10-08 12:20:00,166.41,166.41,166.07,166.33,39814.0,163.6489,163.6489,163.3145,163.5702,39814.0
2024-10-08 12:30:00,166.31,166.41,166.21,166.33,51845.0,163.5505,163.6489,163.4522,163.5702,51845.0
2024-10-08 12:40:00,166.34,166.48,166.11,166.2,81509.0,163.58,163.7177,163.3539,163.4424,81509.0
2024-10-08 12:50:00,166.22,166.31,166.06,166.09,39553.0,163.462,163.5505,163.3047,163.3342,39553.0
2024-10-08 13:00:00,166.06,166.07,165.27,165.51,86715.0,163.3047,163.3145,162.5278,162.7638,86715.0
2024-10-08 13:10:00,165.48,165.75,165.24,165.53,248472.0,162.7343,162.9998,162.4983,162.7835,248472.0
2024-10-08 13:20:00,165.52,165.66,165.37,165.63,55060.0,162.7736,162.9113,162.6261,162.8818,55060.0
2024-10-08 13:30:00,165.56,165.93,165.39,165.71,39278.0,162.813,163.1768,162.6458,162.9605,39278.0
2024-10-08 13:40:00,165.75,165.98,165.62,165.72,41787.0,162.9998,163.226,162.872,162.9703,41787.0
2024-10-08 13:50:00,165.71,166.13,165.66,166.02,29653.0,162.9605,163.3735,162.9113,163.2654,29653.0
2024-10-08 14:00:00,166.03,166.05,165.88,165.91,31348.0,163.2752,163.2949,163.1277,163.1572,31348.0
2024-10-08 14:10:00,165.91,166.05,165.87,165.91,34172.0,163.1572,163.2949,163.1178,163.1572,34172.0
2024-10-08 14:20:00,165.92,165.93,165.73,165.87,33139.0,163.167,163.1768,162.9802,163.1178,33139.0
2024-10-08 14:30:00,165.87,166.24,165.69,166.04,77915.0,163.1178,163.4817,162.9408,163.285,77915.0
2024-10-08 14:40:00,166.03,166.08,165.89,166.01,43620.0,163.2752,163.3244,163.1375,163.2555,43620.0
2024-10-08 14:50:00,166.03,166.05,165.7,165.72,140956.0,163.2752,163.2949,162.9507,162.9703,140956.0
2024-10-08 15:00:00,165.7,165.7,165.01,165.22,200112.0,162.9507,162.9507,162.2721,162.4786,200112.0
2024-10-08 15:10:00,165.23,165.4,165.05,165.39,124153.0,162.4885,162.6556,162.3114,162.6458,124153.0
2024-10-08 15:20:00,165.36,165.9,165.21,165.53,141340.0,162.6163,163.1473,162.4688,162.7835,141340.0
2024-10-08 15:30:00,165.52,165.96,165.38,165.92,217420.0,162.7736,163.2063,162.636,163.167,217420.0
2024-10-08 15:40:00,165.96,166.12,165.62,166.09,109554.0,163.2063,163.3637,162.872,163.3342,109554.0
2024-10-08 15:50:00,166.06,166.67,165.85,166.33,427276.0,163.3047,163.9046,163.0982,163.5702,427276.0
2024-10-09 09:30:00,165.95,166.15,164.66,164.92,140287.0,163.1965,163.3932,161.9279,162.1836,140287.0
2024-10-09 09:40:00,164.98,166.33,164.83,166.02,129564.0,162.2426,163.5702,162.0951,163.2654,129564.0
2024-10-09 09:50:00,166.06,167.06,165.9,166.97,100026.0,163.3047,164.2881,163.1473,164.1996,100026.0
2024-10-09 10:00:00,166.98,167.63,166.81,167.55,72363.0,164.2094,164.8486,164.0422,164.77,72363.0
2024-10-09 10:10:00,167.55,168.12,167.49,168.04,66656.0,164.77,165.3305,164.711,165.2518,66656.0
2024-10-09 10:20:00,168.06,168.38,167.68,168.19,44288.0,165.2715,165.5862,164.8978,165.3993,44288.0
2024-10-09 10:30:00,168.17,168.41,167.87,168.12,55430.0,165.3797,165.6157,165.0847,165.3305,55430.0
2024-10-09 10:40:00,168.06,168.17,167.58,167.61,48715.0,165.2715,165.3797,164.7995,164.829,48715.0
2024-10-09 10:50:00,167.58,168.22,167.45,168.13,50820.0,164.7995,165.4288,164.6716,165.3403,50820.0
2024-10-09 11:00:00,168.18,168.6,168.17,168.38,76707.0,165.3895,165.8025,165.3797,165.5862,76707.0
2024-10-09 11:10:00,168.4,168.89,168.26,168.88,64307.0,165.6059,166.0877,165.4682,166.0779,64307.0
2024-10-09 11:20:00,168.86,169.11,168.7,169.08,114301.0,166.0582,166.3041,165.9009,166.2746,114301.0
2024-10-09 11:30:00,169.06,169.5,169.06,169.26,89202.0,166.2549,166.6876,166.2549,166.4516,89202.0
2024-10-09 11:40:00,169.23,169.64,169.23,169.49,53067.0,166.4221,166.8253,166.4221,166.6778,53067.0
2024-10-09 11:50:00,169.5,169.72,169.4,169.63,39932.0,166.6876,166.904,166.5893,166.8155,39932.0
2024-10-09 12:00:00,169.68,169.68,169.09,169.5,49514.0,166.8646,166.8646,166.2844,166.6876,49514.0
2024-10-09 12:10:00,169.55,169.61,168.83,168.85,48354.0,166.7368,166.7958,166.0287,166.0484,48354.0
2024-10-09 12:20:00,168.83,169.38,168.79,169.29,38965.0,166.0287,166.5696,165.9894,166.4811,38965.0
2024-10-09 12:30:00,169.29,169.29,168.89,169.0,48953.0,166.4811,166.4811,166.0877,166.1959,48953.0
2024-10-09 12:40:00,169.07,169.2,168.88,168.95,34984.0,166.2647,166.3926,166.0779,166.1467,34984.0
2024-10-09 12:50:00,168.93,169.19,168.66,168.95,47905.0,166.1271,166.3828,165.8615,166.1467,47905.0
2024-10-09 13:00:00,168.92,169.02,168.71,168.74,29624.0,166.1172,166.2156,165.9107,165.9402,29624.0
2024-10-09 13:10:00,168.74,169.19,168.71,169.03,40830.0,165.9402,166.3828,165.9107,166.2254,40830.0
2024-10-09 13:20:00,169.06,169.19,168.88,169.01,32619.0,166.2549,166.3828,166.0779,166.2057,32619.0
2024-10-09 13:30:00,168.98,169.14,168.82,169.03,33464.0,166.1762,166.3336,166.0189,166.2254,33464.0
2024-10-09 13:40:00,169.06,169.14,168.89,169.01,30739.0,166.2549,166.3336,166.0877,166.2057,30739.0
2024-10-09 13:50:00,169.03,169.03,168.3,168.79,53331.0,166.2254,166.2254,165.5075,165.9894,53331.0
2024-10-09 14:00:00,168.84,169.25,168.65,169.14,43667.0,166.0386,166.4418,165.8517,166.3336,43667.0
2024-10-09 14:10:00,169.09,169.34,169.09,169.25,27188.0,166.2844,166.5303,166.2844,166.4418,27188.0
2024-10-09 14:20:00,169.29,169.79,169.15,169.72,64912.0,166.4811,166.9728,166.3434,166.904,64912.0
2024-10-09 14:30:00,169.74,169.74,169.26,169.44,26443.0,166.9236,166.9236,166.4516,166.6286,26443.0
2024-10-09 14:40:00,169.43,169.53,169.28,169.36,36026.0,166.6188,166.7171,166.4713,166.5499,36026.0
2024-10-09 14:50:00,169.34,169.84,169.27,169.71,52200.0,166.5303,167.022,166.4614,166.8941,52200.0
2024-10-09 15:00:00,169.72,170.05,169.51,169.63,119533.0,166.904,167.2285,166.6974,166.8155,119533.0
2024-10-09 15:10:00,169.66,169.92,169.54,169.91,57944.0,166.845,167.1006,166.7269,167.0908,57944.0
2024-10-09 15:20:00,169.92,170.05,169.54,169.59,40432.0,167.1006,167.2285,166.7269,166.7761,40432.0
2024-10-09 15:30:00,169.61,170.04,169.58,169.81,60544.0,166.7958,167.2187,166.7663,166.9925,60544.0
2024-10-09 15:40:00,169.86,169.9,169.55,169.79,79123.0,167.0416,167.081,166.7368,166.9728,79123.0
2024-10-09 15:50:00,169.79,170.3,169.77,170.16,426766.0,166.9728,167.4743,166.9531,167.3367,426766.0
2024-10-10 09:30:00,167.07,167.73,165.51,165.74,288527.0,164.2979,164.947,162.7638,162.99,288527.0
2024-10-10 09:40:00,165.81,166.5,165.5,165.54,248044.0,163.0588,163.7374,162.754,162.7933,248044.0
2024-10-10 09:50:00,165.5,166.67,165.33,166.21,98527.0,162.754,163.9046,162.5868,163.4522,98527.0
2024-10-10 10:00:00,166.2,166.84,166.18,166.84,55577.0,163.4424,164.0717,163.4227,164.0717,55577.0
2024-10-10 10:10:00,166.81,167.77,166.76,167.72,56050.0,164.0422,164.9863,163.9931,164.9371,56050.0
2024-10-10 10:20:00,167.66,167.9,167.42,167.77,54924.0,164.8781,165.1142,164.6421,164.9863,54924.0
2024-10-10 10:30:00,167.75,168.25,167.37,168.09,74126.0,164.9666,165.4584,164.593,165.301,74126.0
2024-10-10 10:40:00,168.06,168.33,167.92,168.08,68783.0,165.2715,165.537,165.1338,165.2912,68783.0
2024-10-10 10:50:00,168.13,168.34,167.87,167.99,95141.0,165.3403,165.5469,165.0847,165.2027,95141.0
2024-10-10 11:00:00,167.99,168.05,167.64,167.75,51601.0,165.2027,165.2617,164.8585,164.9666,51601.0
2024-10-10 11:10:00,167.75,168.1,167.74,167.85,41219.0,164.9666,165.3108,164.9568,165.065,41219.0
2024-10-10 11:20:00,167.86,167.86,167.52,167.64,26217.0,165.0748,165.0748,164.7405,164.8585,26217.0
2024-10-10 11:30:00,167.63,167.83,167.4,167.83,26930.0,164.8486,165.0453,164.6225,165.0453,26930.0
2024-10-10 11:40:00,167.76,167.97,167.56,167.91,15203.0,164.9765,165.183,164.7798,165.124,15203.0
2024-10-10 11:50:00,167.94,168.17,167.76,168.12,25457.0,165.1535,165.3797,164.9765,165.3305,25457.0
2024-10-10 12:00:00,168.13,168.5,168.02,168.5,27055.0,165.3403,165.7042,165.2322,165.7042,27055.0
2024-10-10 12:10:00,168.5,168.69,168.42,168.49,34103.0,165.7042,165.8911,165.6255,165.6944,34103.0
2024-10-10 12:20:00,168.49,168.55,168.18,168.31,50182.0,165.6944,165.7534,165.3895,165.5174,50182.0
2024-10-10 12:30:00,168.33,168.35,167.95,168.06,64025.0,165.537,165.5567,165.1633,165.2715,64025.0
2024-10-10 12:40:00,168.04,168.22,167.55,167.64,34947.0,165.2518,165.4288,164.77,164.8585,34947.0
2024-10-10 12:50:00,167.6,167.85,167.47,167.75,30818.0,164.8191,165.065,164.6913,164.9666,30818.0
2024-10-10 13:00:00,167.73,168.02,167.51,167.63,31635.0,164.947,165.2322,164.7306,164.8486,31635.0
2024-10-10 13:10:00,167.61,168.11,167.59,168.06,23694.0,164.829,165.3207,164.8093,165.2715,23694.0
2024-10-10 13:20:00,168.06,168.6,168.06,168.54,43592.0,165.2715,165.8025,165.2715,165.7435,43592.0
2024-10-10 13:30:00,168.56,168.75,168.55,168.64,18740.0,165.7632,165.9501,165.7534,165.8419,18740.0
2024-10-10 13:40:00,168.62,168.71,168.11,168.11,25141.0,165.8222,165.9107,165.3207,165.3207,25141.0
2024-10-10 13:50:00,168.11,168.47,167.68,168.21,31813.0,165.3207,165.6747,164.8978,165.419,31813.0
2024-10-10 14:00:00,168.26,168.28,167.82,167.86,26105.0,165.4682,165.4879,165.0355,165.0748,26105.0
2024-10-10 14:10:00,167.88,168.03,167.77,167.94,20681.0,165.0945,165.242,164.9863,165.1535,20681.0
2024-10-10 14:20:00,167.96,168.09,167.47,167.63,81186.0,165.1732,165.301,164.6913,164.8486,81186.0
2024-10-10 14:30:00,167.62,167.71,167.25,167.4,93401.0,164.8388,164.9273,164.4749,164.6225,93401.0
2024-10-10 14:40:00,167.44,167.83,167.11,167.74,26196.0,164.6618,165.0453,164.3373,164.9568,26196.0
2024-10-10 14:50:00,167.72,167.88,167.4,167.84,49261.0,164.9371,165.0945,164.6225,165.0552,49261.0
2024-10-10 15:00:00,167.78,167.88,167.38,167.48,55289.0,164.9962,165.0945,164.6028,164.7011,55289.0
2024-10-10 15:10:00,167.49,168.15,167.48,168.15,43892.0,164.711,165.36,164.7011,165.36,43892.0
2024-10-10 15:20:00,168.12,168.2,167.5,167.82,66065.0,165.3305,165.4092,164.7208,165.0355,66065.0
2024-10-10 15:30:00,167.75,167.91,167.58,167.82,56177.0,164.9666,165.124,164.7995,165.0355,56177.0
2024-10-10 15:40:00,167.79,167.93,167.58,167.75,80507.0,165.006,165.1437,164.7995,164.9666,80507.0
2024-10-10 15:50:00,167.76,168.7,167.71,168.48,240279.0,164.9765,165.9009,164.9273,165.6845,240279.0
2024-10-11 09:30:00,167.36,168.12,166.87,167.03,240554.0,164.5831,165.3305,164.1012,164.2586,240554.0
2024-10-11 09:40:00,167.02,168.03,166.96,167.07,161911.0,164.2488,165.242,164.1898,164.2979,161911.0
2024-10-11 09:50:00,167.04,168.22,167.03,168.1,84860.0,164.2684,165.4288,164.2586,165.3108,84860.0
2024-10-11 10:00:00,167.98,168.93,167.72,168.85,67384.0,165.1928,166.1271,164.9371,166.0484,67384.0
2024-10-11 10:10:00,168.82,169.26,168.6,169.11,83567.0,166.0189,166.4516,165.8025,166.3041,83567.0
2024-10-11 10:20:00,169.14,169.23,168.52,168.52,86683.0,166.3336,166.4221,165.7239,165.7239,86683.0
2024-10-11 10:30:00,168.63,168.89,168.44,168.51,103977.0,165.832,166.0877,165.6452,165.714,103977.0
2024-10-11 10:40:00,168.54,168.86,168.2,168.82,53141.0,165.7435,166.0582,165.4092,166.0189,53141.0
2024-10-11 10:50:00,168.75,169.24,168.37,169.17,39260.0,165.9501,166.4319,165.5764,166.3631,39260.0
2024-10-11 11:00:00,169.19,169.83,169.1,169.5,39959.0,166.3828,167.0121,166.2942,166.6876,39959.0
2024-10-11 11:10:00,169.55,169.69,169.28,169.3,21202.0,166.7368,166.8745,166.4713,166.4909,21202.0
2024-10-11 11:20:00,169.24,169.59,169.21,169.47,45533.0,166.4319,166.7761,166.4024,166.6581,45533.0
2024-10-11 11:30:00,169.5,169.6,169.2,169.38,48652.0,166.6876,166.786,166.3926,166.5696,48652.0
2024-10-11 11:40:00,169.42,169.64,169.4,169.6,20315.0,166.6089,166.8253,166.5893,166.786,20315.0
2024-10-11 11:50:00,169.56,170.12,169.56,170.05,44250.0,166.7466,167.2973,166.7466,167.2285,44250.0
2024-10-11 12:00:00,170.06,170.33,169.93,170.27,30771.0,167.2383,167.5038,167.1105,167.4448,30771.0
2024-10-11 12:10:00,170.28,170.38,170.12,170.25,33397.0,167.4547,167.553,167.2973,167.4252,33397.0
2024-10-11 12:20:00,170.25,170.33,169.97,170.12,36320.0,167.4252,167.5038,167.1498,167.2973,36320.0
2024-10-11 12:30:00,170.1,170.24,169.85,169.94,19843.0,167.2777,167.4153,167.0318,167.1203,19843.0
2024-10-11 12:40:00,169.92,170.04,169.63,169.76,21010.0,167.1006,167.2187,166.8155,166.9433,21010.0
2024-10-11 12:50:00,169.8,170.27,169.75,170.17,18361.0,166.9826,167.4448,166.9335,167.3465,18361.0
2024-10-11 13:00:00,170.19,170.22,169.94,170.15,13769.0,167.3662,167.3957,167.1203,167.3268,13769.0
2024-10-11 13:10:00,170.17,170.19,170.04,170.06,15960.0,167.3465,167.3662,167.2187,167.2383,15960.0
2024-10-11 13:20:00,170.21,170.36,170.21,170.22,21270.0,167.3858,167.5333,167.3858,167.3957,21270.0
2024-10-11 13:30:00,170.27,170.31,170.02,170.22,14236.0,167.4448,167.4842,167.199,167.3957,14236.0
2024-10-11 13:40:00,170.25,170.28,170.01,170.19,15643.0,167.4252,167.4547,167.1891,167.3662,15643.0
2024-10-11 13:50:00,170.13,170.24,169.99,170.0,12295.0,167.3072,167.4153,167.1695,167.1793,12295.0
2024-10-11 14:00:00,169.97,170.23,169.9,170.22,12275.0,167.1498,167.4055,167.081,167.3957,12275.0
2024-10-11 14:10:00,170.21,170.26,170.07,170.17,14131.0,167.3858,167.435,167.2482,167.3465,14131.0
2024-10-11 14:20:00,170.2,170.28,170.13,170.18,13806.0,167.376,167.4547,167.3072,167.3563,13806.0
2024-10-11 14:30:00,170.19,170.39,170.0,170.18,21533.0,167.3662,167.5628,167.1793,167.3563,21533.0
2024-10-11 14:40:00,170.24,170.43,170.16,170.35,17011.0,167.4153,167.6022,167.3367,167.5235,17011.0
2024-10-11 14:50:00,170.34,170.35,170.15,170.33,27430.0,167.5137,167.5235,167.3268,167.5038,27430.0
2024-10-11 15:00:00,170.29,170.3,170.01,170.16,30797.0,167.4645,167.4743,167.1891,167.3367,30797.0
2024-10-11 15:10:00,170.17,170.33,170.11,170.21,30176.0,167.3465,167.5038,167.2875,167.3858,30176.0
2024-10-11 15:20:00,170.16,170.33,170.16,170.3,23193.0,167.3367,167.5038,167.3367,167.4743,23193.0
2024-10-11 15:30:00,170.26,170.41,170.13,170.28,45354.0,167.435,167.5825,167.3072,167.4547,45354.0
2024-10-11 15:40:00,170.28,170.3,169.86,169.88,50606.0,167.4547,167.4743,167.0416,167.0613,50606.0
2024-10-11 15:50:00,169.91,170.14,169.75,169.99,221497.0,167.0908,167.317,166.9335,167.1695,221497.0
2024-10-14 09:30:00,171.34,172.06,170.9,171.29,184669.0,168.4971,169.2051,168.0644,168.4479,184669.0
2024-10-14 09:40:00,171.28,172.84,171.28,172.65,83692.0,168.4381,169.9722,168.4381,169.7853,83692.0
2024-10-14 09:50:00,172.64,173.2,172.47,172.83,97012.0,169.7755,170.3262,169.6083,169.9624,97012.0
2024-10-14 10:00:00,172.84,172.92,172.5,172.54,77459.0,169.9722,170.0509,169.6378,169.6772,77459.0
2024-10-14 10:10:00,172.55,172.7,171.87,172.03,65427.0,169.687,169.8345,169.0183,169.1756,65427.0
2024-10-14 10:20:00,172.01,172.66,172.0,172.48,45266.0,169.156,169.7952,169.1461,169.6182,45266.0
2024-10-14 10:30:00,172.43,172.43,172.0,172.28,57387.0,169.569,169.569,169.1461,169.4215,57387.0
2024-10-14 10:40:00,172.28,172.5,172.01,172.03,37841.0,169.4215,169.6378,169.156,169.1756,37841.0
2024-10-14 10:50:00,172.05,172.08,171.49,171.62,40591.0,169.1953,169.2248,168.6446,168.7724,40591.0
2024-10-14 11:00:00,171.64,171.94,171.3,171.93,38539.0,168.7921,169.0871,168.4577,169.0773,38539.0
2024-10-14 11:10:00,171.9,172.5,171.85,172.4,54165.0,169.0478,169.6378,168.9986,169.5395,54165.0
2024-10-14 11:20:00,172.41,172.51,171.95,172.33,40173.0,169.5493,169.6477,169.097,169.4707,40173.0
2024-10-14 11:30:00,172.25,174.53,172.12,173.68,549962.0,169.392,171.6342,169.2641,170.7983,549962.0
2024-10-14 11:40:00,173.68,174.85,173.31,174.75,241296.0,170.7983,171.9488,170.4344,171.8505,241296.0
2024-10-14 11:50:00,174.75,175.51,174.49,175.25,291112.0,171.8505,172.5979,171.5948,172.3422,291112.0
2024-10-14 12:00:00,175.24,175.95,175.07,175.52,227164.0,172.3324,173.0306,172.1652,172.6077,227164.0
2024-10-14 12:10:00,175.55,176.13,175.29,175.75,179805.0,172.6372,173.2076,172.3815,172.8339,179805.0
2024-10-14 12:20:00,175.76,175.78,175.44,175.65,79867.0,172.8437,172.8634,172.5291,172.7356,79867.0
2024-10-14 12:30:00,175.61,175.99,175.42,175.58,76964.0,172.6962,173.0699,172.5094,172.6667,76964.0
2024-10-14 12:40:00,175.56,176.0,175.41,175.84,109101.0,172.6471,173.0798,172.4996,172.9224,109101.0
2024-10-14 12:50:00,175.87,175.87,175.23,175.39,96251.0,172.9519,172.9519,172.3225,172.4799,96251.0
2024-10-14 13:00:00,175.39,175.78,175.22,175.41,66611.0,172.4799,172.8634,172.3127,172.4996,66611.0
2024-10-14 13:10:00,175.38,175.53,175.03,175.43,67895.0,172.47,172.6176,172.1259,172.5192,67895.0
2024-10-14 13:20:00,175.42,175.63,175.33,175.5,44085.0,172.5094,172.7159,172.4209,172.5881,44085.0
2024-10-14 13:30:00,175.47,175.74,175.4,175.58,64031.0,172.5586,172.8241,172.4897,172.6667,64031.0
2024-10-14 13:40:00,175.57,175.81,175.46,175.81,35427.0,172.6569,172.8929,172.5487,172.8929,35427.0
2024-10-14 13:50:00,175.79,176.08,175.66,176.08,104390.0,172.8732,173.1584,172.7454,173.1584,104390.0
2024-10-14 14:00:00,176.08,176.92,175.96,176.86,170791.0,173.1584,173.9845,173.0404,173.9255,170791.0
2024-10-14 14:10:00,176.86,177.37,176.59,177.34,225304.0,173.9255,174.427,173.66,174.3975,225304.0
2024-10-14 14:20:00,177.4,177.4,176.71,176.91,143417.0,174.4565,174.4565,173.778,173.9747,143417.0
2024-10-14 14:30:00,176.95,177.26,176.74,177.25,176463.0,174.014,174.3189,173.8075,174.309,176463.0
2024-10-14 14:40:00,177.23,177.5,177.13,177.38,134915.0,174.2894,174.5549,174.191,174.4369,134915.0
2024-10-14 14:50:00,177.39,177.74,177.31,177.53,189082.0,174.4467,174.7909,174.368,174.5844,189082.0
2024-10-14 15:00:00,177.51,177.62,177.32,177.56,137922.0,174.5647,174.6729,174.3779,174.6139,137922.0
2024-10-14 15:10:00,177.54,178.42,177.48,178.34,213589.0,174.5942,175.4596,174.5352,175.3809,213589.0
2024-10-14 15:20:00,178.35,178.87,178.26,178.61,276402.0,175.3908,175.9021,175.3023,175.6465,276402.0
2024-10-14 15:30:00,178.59,178.86,178.1,178.17,260531.0,175.6268,175.8923,175.1449,175.2138,260531.0
2024-10-14 15:40:00,178.18,178.61,178.18,178.57,170755.0,175.2236,175.6465,175.2236,175.6071,170755.0
2024-10-14 15:50:00,178.57,178.61,177.7,178.08,509890.0,175.6071,175.6465,174.7516,175.1252,509890.0
2024-10-15 09:30:00,177.46,179.23,177.14,177.45,452131.0,174.5155,176.2562,174.2008,174.5057,452131.0
2024-10-15 09:40:00,177.44,178.43,177.25,177.39,265091.0,174.4959,175.4694,174.309,174.4467,265091.0
2024-10-15 09:50:00,177.33,179.29,177.29,179.04,304342.0,174.3877,176.3152,174.3484,176.0693,304342.0
2024-10-15 10:00:00,179.13,179.83,178.9,179.38,249658.0,176.1578,176.8462,175.9316,176.4037,249658.0
2024-10-15 10:10:00,179.31,179.33,177.91,178.71,205852.0,176.3348,176.3545,174.9581,175.7448,205852.0
2024-10-15 10:20:00,178.68,178.88,177.53,177.59,177383.0,175.7153,175.912,174.5844,174.6434,177383.0
2024-10-15 10:30:00,177.54,177.59,173.21,173.44,453743.0,174.5942,174.6434,170.3361,170.5622,453743.0
2024-10-15 10:40:00,173.51,175.39,172.75,175.39,303687.0,170.6311,172.4799,169.8837,172.4799,303687.0
2024-10-15 10:50:00,175.39,176.89,175.38,176.16,198159.0,172.4799,173.955,172.47,173.2371,198159.0
2024-10-15 11:00:00,176.16,176.71,175.28,175.28,228525.0,173.2371,173.778,172.3717,172.3717,228525.0
2024-10-15 11:10:00,175.32,176.59,175.27,176.44,135620.0,172.411,173.66,172.3619,173.5125,135620.0
2024-10-15 11:20:00,176.43,176.57,175.67,176.09,101023.0,173.5026,173.6403,172.7552,173.1683,101023.0
2024-10-15 11:30:00,176.16,176.79,175.85,176.3,131628.0,173.2371,173.8567,172.9323,173.3748,131628.0
2024-10-15 11:40:00,176.3,176.72,175.97,176.34,76677.0,173.3748,173.7878,173.0503,173.4141,76677.0
2024-10-15 11:50:00,176.37,176.6,175.76,176.01,77878.0,173.4436,173.6698,172.8437,173.0896,77878.0
2024-10-15 12:00:00,176.07,176.18,175.22,176.06,100595.0,173.1486,173.2568,172.3127,173.1388,100595.0
2024-10-15 12:10:00,176.12,176.57,175.78,176.57,69265.0,173.1978,173.6403,172.8634,173.6403,69265.0
2024-10-15 12:20:00,176.53,176.61,175.94,176.14,92773.0,173.601,173.6796,173.0208,173.2174,92773.0
2024-10-15 12:30:00,176.14,176.21,175.6,176.02,222730.0,173.2174,173.2863,172.6864,173.0994,222730.0
2024-10-15 12:40:00,176.02,176.02,175.23,175.65,97753.0,173.0994,173.0994,172.3225,172.7356,97753.0
2024-10-15 12:50:00,175.65,175.66,175.06,175.25,58768.0,172.7356,172.7454,172.1554,172.3422,58768.0
2024-10-15 13:00:00,175.24,175.53,174.58,174.61,112040.0,172.3324,172.6176,171.6833,171.7128,112040.0
2024-10-15 13:10:00,174.58,175.05,174.24,174.93,123238.0,171.6833,172.1455,171.349,172.0275,123238.0
2024-10-15 13:20:00,174.93,175.1,174.66,174.93,65331.0,172.0275,172.1947,171.762,172.0275,65331.0
2024-10-15 13:30:00,174.92,176.04,174.7,175.97,114669.0,172.0177,173.1191,171.8013,173.0503,114669.0
2024-10-15 13:40:00,175.96,176.04,175.09,175.16,74387.0,173.0404,173.1191,172.1849,172.2537,74387.0
2024-10-15 13:50:00,175.11,175.63,175.04,175.4,48209.0,172.2045,172.7159,172.1357,172.4897,48209.0
2024-10-15 14:00:00,175.47,175.91,175.34,175.61,55287.0,172.5586,172.9913,172.4307,172.6962,55287.0
2024-10-15 14:10:00,175.57,175.63,175.26,175.51,45507.0,172.6569,172.7159,172.352,172.5979,45507.0
2024-10-15 14:20:00,175.51,176.13,175.51,175.77,55758.0,172.5979,173.2076,172.5979,172.8536,55758.0
2024-10-15 14:30:00,175.73,175.94,175.42,175.61,34862.0,172.8142,173.0208,172.5094,172.6962,34862.0
2024-10-15 14:40:00,175.65,175.8,175.3,175.35,38315.0,172.7356,172.8831,172.3914,172.4405,38315.0
2024-10-15 14:50:00,175.36,175.6,175.01,175.11,77431.0,172.4504,172.6864,172.1062,172.2045,77431.0
2024-10-15 15:00:00,175.12,175.28,174.11,174.47,96676.0,172.2144,172.3717,171.2211,171.5751,96676.0
2024-10-15 15:10:00,174.51,174.72,173.87,173.97,126435.0,171.6145,171.821,170.9851,171.0834,126435.0
2024-10-15 15:20:00,174.01,174.38,173.47,173.66,157021.0,171.1228,171.4866,170.5917,170.7786,157021.0
2024-10-15 15:30:00,173.67,173.8,172.92,173.04,249389.0,170.7884,170.9163,170.0509,170.1689,249389.0
2024-10-15 15:40:00,173.05,174.14,173.04,173.99,218779.0,170.1787,171.2506,170.1689,171.1031,218779.0
2024-10-15 15:50:00,173.99,174.44,173.56,174.18,654980.0,171.1031,171.5456,170.6802,171.29,654980.0
2024-10-16 09:30:00,174.62,174.67,171.87,171.96,337077.0,171.7227,171.7718,169.0183,169.1068,337077.0
2024-10-16 09:40:00,172.01,172.55,170.65,170.84,218830.0,169.156,169.687,167.8185,168.0054,218830.0
2024-10-16 09:50:00,170.91,171.37,170.22,171.1,130621.0,168.0742,168.5266,167.3957,168.2611,130621.0
2024-10-16 10:00:00,171.14,171.93,170.35,171.89,98620.0,168.3004,169.0773,167.5235,169.038,98620.0
2024-10-16 10:10:00,171.89,173.6,171.75,173.26,133544.0,169.038,170.7196,168.9003,170.3852,133544.0
2024-10-16 10:20:00,173.28,174.31,173.14,173.86,110141.0,170.4049,171.4178,170.2672,170.9753,110141.0
2024-10-16 10:30:00,173.91,174.14,173.12,173.23,98544.0,171.0244,171.2506,170.2475,170.3557,98544.0
2024-10-16 10:40:00,173.33,173.66,172.66,173.62,73696.0,170.4541,170.7786,169.7952,170.7393,73696.0
2024-10-16 10:50:00,173.6,173.93,172.63,172.65,37424.0,170.7196,171.0441,169.7657,169.7853,37424.0
2024-10-16 11:00:00,172.66,172.66,171.81,172.3,62854.0,169.7952,169.7952,168.9593,169.4412,62854.0
2024-10-16 11:10:00,172.27,172.88,172.26,172.76,39295.0,169.4117,170.0115,169.4018,169.8935,39295.0
2024-10-16 11:20:00,172.8,172.97,172.07,172.41,54467.0,169.9329,170.1,169.215,169.5493,54467.0
2024-10-16 11:30:00,172.38,172.69,172.09,172.51,54717.0,169.5198,169.8247,169.2346,169.6477,54717.0
2024-10-16 11:40:00,172.53,172.73,171.9,171.97,70938.0,169.6673,169.864,169.0478,169.1166,70938.0
2024-10-16 11:50:00,171.96,172.09,171.68,171.77,58805.0,169.1068,169.2346,168.8314,168.9199,58805.0
2024-10-16 12:00:00,171.71,172.07,171.68,171.84,33691.0,168.8609,169.215,168.8314,168.9888,33691.0
2024-10-16 12:10:00,171.87,172.0,171.63,171.73,48744.0,169.0183,169.1461,168.7823,168.8806,48744.0
2024-10-16 12:20:00,171.7,172.14,171.7,172.02,44018.0,168.8511,169.2838,168.8511,169.1658,44018.0
2024-10-16 12:30:00,172.02,172.28,171.61,171.61,43482.0,169.1658,169.4215,168.7626,168.7626,43482.0
2024-10-16 12:40:00,171.64,171.8,171.53,171.53,29282.0,168.7921,168.9494,168.6839,168.6839,29282.0
2024-10-16 12:50:00,171.57,172.06,171.5,172.03,58795.0,168.7233,169.2051,168.6544,169.1756,58795.0
2024-10-16 13:00:00,172.07,172.2,171.87,171.96,32982.0,169.215,169.3428,169.0183,169.1068,32982.0
2024-10-16 13:10:00,171.94,172.22,171.73,171.8,35061.0,169.0871,169.3625,168.8806,168.9494,35061.0
2024-10-16 13:20:00,171.77,172.03,171.69,171.8,27841.0,168.9199,169.1756,168.8413,168.9494,27841.0
2024-10-16 13:30:00,171.81,172.24,171.81,171.93,34483.0,168.9593,169.3821,168.9593,169.0773,34483.0
2024-10-16 13:40:00,171.9,172.22,171.77,171.95,38193.0,169.0478,169.3625,168.9199,169.097,38193.0
2024-10-16 13:50:00,171.94,172.04,171.43,171.62,47633.0,169.0871,169.1855,168.5856,168.7724,47633.0
2024-10-16 14:00:00,171.62,171.62,171.13,171.28,63094.0,168.7724,168.7724,168.2906,168.4381,63094.0
2024-10-16 14:10:00,171.3,171.39,170.93,170.97,62347.0,168.4577,168.5463,168.0939,168.1332,62347.0
2024-10-16 14:20:00,170.98,171.63,170.92,171.4,78275.0,168.1431,168.7823,168.0841,168.5561,78275.0
2024-10-16 14:30:00,171.38,171.45,171.0,171.3,44478.0,168.5364,168.6053,168.1627,168.4577,44478.0
2024-10-16 14:40:00,171.3,171.65,171.3,171.62,42371.0,168.4577,168.8019,168.4577,168.7724,42371.0
2024-10-16 14:50:00,171.62,171.7,171.3,171.53,32618.0,168.7724,168.8511,168.4577,168.6839,32618.0
2024-10-16 15:00:00,171.59,171.81,171.55,171.68,34012.0,168.7429,168.9593,168.7036,168.8314,34012.0
2024-10-16 15:10:00,171.7,171.74,171.5,171.6,31286.0,168.8511,168.8904,168.6544,168.7528,31286.0
2024-10-16 15:20:00,171.62,171.71,171.4,171.46,45080.0,168.7724,168.8609,168.5561,168.6151,45080.0
2024-10-16 15:30:00,171.46,171.58,171.17,171.21,77682.0,168.6151,168.7331,168.3299,168.3692,77682.0
2024-10-16 15:40:00,171.22,171.51,171.2,171.47,85380.0,168.3791,168.6643,168.3594,168.6249,85380.0
2024-10-16 15:50:00,171.48,171.66,171.24,171.47,252501.0,168.6348,168.8118,168.3987,168.6249,252501.0
2024-10-17 09:30:00,175.53,175.62,171.02,171.51,382987.0,172.6176,172.7061,168.1824,168.6643,382987.0
2024-10-17 09:40:00,171.4,172.32,171.11,172.18,240816.0,168.5561,169.4608,168.2709,169.3231,240816.0
2024-10-17 09:50:00,172.14,173.02,172.06,172.75,168498.0,169.2838,170.1492,169.2051,169.8837,168498.0
2024-10-17 10:00:00,172.77,173.59,172.24,173.06,110822.0,169.9034,170.7097,169.3821,170.1885,110822.0
2024-10-17 10:10:00,173.19,173.97,172.89,173.64,88655.0,170.3164,171.0834,170.0214,170.7589,88655.0
2024-10-17 10:20:00,173.66,174.27,173.48,174.11,76407.0,170.7786,171.3785,170.6016,171.2211,76407.0
2024-10-17 10:30:00,174.03,174.4,173.33,173.93,119193.0,171.1424,171.5063,170.4541,171.0441,119193.0
2024-10-17 10:40:00,173.98,174.38,173.16,173.32,52241.0,171.0933,171.4866,170.2869,170.4442,52241.0
2024-10-17 10:50:00,173.38,173.47,172.83,173.34,42983.0,170.5032,170.5917,169.9624,170.4639,42983.0
2024-10-17 11:00:00,173.31,173.95,173.08,173.86,44825.0,170.4344,171.0638,170.2082,170.9753,44825.0
2024-10-17 11:10:00,173.81,174.15,173.44,173.77,46134.0,170.9261,171.2605,170.5622,170.8868,46134.0
2024-10-17 11:20:00,173.69,174.44,173.61,174.35,48126.0,170.8081,171.5456,170.7294,171.4571,48126.0
2024-10-17 11:30:00,174.39,174.49,174.18,174.34,39794.0,171.4965,171.5948,171.29,171.4473,39794.0
2024-10-17 11:40:00,174.36,174.39,174.1,174.17,39211.0,171.467,171.4965,171.2113,171.2801,39211.0
2024-10-17 11:50:00,174.17,174.6,173.91,174.57,29846.0,171.2801,171.703,171.0244,171.6735,29846.0
2024-10-17 12:00:00,174.54,174.92,174.43,174.79,58732.0,171.644,172.0177,171.5358,171.8898,58732.0
2024-10-17 12:10:00,174.66,174.74,174.31,174.4,27937.0,171.762,171.8407,171.4178,171.5063,27937.0
2024-10-17 12:20:00,174.39,174.5,174.15,174.42,27762.0,171.4965,171.6047,171.2605,171.526,27762.0
2024-10-17 12:30:00,174.43,174.43,174.0,174.23,44862.0,171.5358,171.5358,171.1129,171.3391,44862.0
2024-10-17 12:40:00,174.23,174.58,174.23,174.39,24032.0,171.3391,171.6833,171.3391,171.4965,24032.0
2024-10-17 12:50:00,174.39,174.5,174.12,174.36,32017.0,171.4965,171.6047,171.231,171.467,32017.0
2024-10-17 13:00:00,174.39,174.77,174.35,174.6,43654.0,171.4965,171.8702,171.4571,171.703,43654.0
2024-10-17 13:10:00,174.61,174.7,174.39,174.4,47336.0,171.7128,171.8013,171.4965,171.5063,47336.0
2024-10-17 13:20:00,174.43,174.54,174.23,174.5,35261.0,171.5358,171.644,171.3391,171.6047,35261.0
2024-10-17 13:30:00,174.54,174.59,174.29,174.48,28148.0,171.644,171.6932,171.3981,171.585,28148.0
2024-10-17 13:40:00,174.51,174.72,174.48,174.69,25766.0,171.6145,171.821,171.585,171.7915,25766.0
2024-10-17 13:50:00,174.75,174.75,174.32,174.36,21572.0,171.8505,171.8505,171.4276,171.467,21572.0
2024-10-17 14:00:00,174.42,174.43,173.41,173.42,62353.0,171.526,171.5358,170.5327,170.5426,62353.0
2024-10-17 14:10:00,173.44,173.53,172.78,172.79,58961.0,170.5622,170.6507,169.9132,169.923,58961.0
2024-10-17 14:20:00,172.82,172.88,172.42,172.85,43439.0,169.9525,170.0115,169.5592,169.982,43439.0
2024-10-17 14:30:00,172.83,172.88,172.26,172.64,38353.0,169.9624,170.0115,169.4018,169.7755,38353.0
2024-10-17 14:40:00,172.59,172.91,172.31,172.82,37963.0,169.7263,170.041,169.451,169.9525,37963.0
2024-10-17 14:50:00,172.8,173.01,172.7,172.93,25525.0,169.9329,170.1394,169.8345,170.0607,25525.0
2024-10-17 15:00:00,172.95,172.99,172.43,172.99,33358.0,170.0804,170.1197,169.569,170.1197,33358.0
2024-10-17 15:10:00,172.97,173.24,172.93,173.21,39122.0,170.1,170.3656,170.0607,170.3361,39122.0
2024-10-17 15:20:00,173.21,173.21,172.6,172.6,56989.0,170.3361,170.3361,169.7362,169.7362,56989.0
2024-10-17 15:30:00,172.62,172.62,172.14,172.25,83738.0,169.7558,169.7558,169.2838,169.392,83738.0
2024-10-17 15:40:00,172.24,172.36,171.77,171.82,83561.0,169.3821,169.5002,168.9199,168.9691,83561.0
2024-10-17 15:50:00,171.72,171.95,171.02,171.06,432236.0,168.8708,169.097,168.1824,168.2217,432236.0
2024-10-18 09:30:00,172.1,172.58,171.06,171.07,650927.0,169.2445,169.7165,168.2217,168.2316,650927.0
2024-10-18 09:40:00,171.05,171.64,170.63,171.28,100756.0,168.2119,168.7921,167.7989,168.4381,100756.0
2024-10-18 09:50:00,171.33,171.5,170.97,171.39,77553.0,168.4872,168.6544,168.1332,168.5463,77553.0
2024-10-18 10:00:00,171.4,172.1,171.25,171.84,85885.0,168.5561,169.2445,168.4086,168.9888,85885.0
2024-10-18 10:10:00,171.87,171.9,170.82,171.2,59030.0,169.0183,169.0478,167.9857,168.3594,59030.0
2024-10-18 10:20:00,171.19,171.58,171.17,171.53,27120.0,168.3496,168.7331,168.3299,168.6839,27120.0
2024-10-18 10:30:00,171.55,171.62,170.81,170.85,46807.0,168.7036,168.7724,167.9759,168.0152,46807.0
2024-10-18 10:40:00,170.9,171.11,170.74,170.87,50709.0,168.0644,168.2709,167.907,168.0349,50709.0
2024-10-18 10:50:00,170.87,170.93,170.22,170.25,51849.0,168.0349,168.0939,167.3957,167.4252,51849.0
2024-10-18 11:00:00,170.23,170.4,169.94,170.36,94417.0,167.4055,167.5727,167.1203,167.5333,94417.0
2024-10-18 11:10:00,170.38,170.55,170.06,170.38,42974.0,167.553,167.7202,167.2383,167.553,42974.0
2024-10-18 11:20:00,170.38,170.53,170.19,170.39,67610.0,167.553,167.7005,167.3662,167.5628,67610.0
2024-10-18 11:30:00,170.42,170.69,170.18,170.3,37602.0,167.5923,167.8579,167.3563,167.4743,37602.0
2024-10-18 11:40:00,170.29,170.39,169.75,169.8,52367.0,167.4645,167.5628,166.9335,166.9826,52367.0
2024-10-18 11:50:00,169.84,170.16,169.8,169.98,26215.0,167.022,167.3367,166.9826,167.1596,26215.0
2024-10-18 12:00:00,169.99,170.01,169.65,169.72,34803.0,167.1695,167.1891,166.8351,166.904,34803.0
2024-10-18 12:10:00,169.73,169.8,169.42,169.66,43517.0,166.9138,166.9826,166.6089,166.845,43517.0
2024-10-18 12:20:00,169.73,169.75,169.51,169.74,55006.0,166.9138,166.9335,166.6974,166.9236,55006.0
2024-10-18 12:30:00,169.74,169.9,169.57,169.71,37977.0,166.9236,167.081,166.7565,166.8941,37977.0
2024-10-18 12:40:00,169.71,169.81,169.56,169.59,23874.0,166.8941,166.9925,166.7466,166.7761,23874.0
2024-10-18 12:50:00,169.59,170.01,169.55,169.88,27949.0,166.7761,167.1891,166.7368,167.0613,27949.0
2024-10-18 13:00:00,169.89,170.08,169.59,169.9,20484.0,167.0711,167.258,166.7761,167.081,20484.0
2024-10-18 13:10:00,169.88,170.04,169.83,170.01,39675.0,167.0613,167.2187,167.0121,167.1891,39675.0
2024-10-18 13:20:00,170.01,170.01,169.75,169.87,27165.0,167.1891,167.1891,166.9335,167.0515,27165.0
2024-10-18 13:30:00,169.88,169.94,169.78,169.8,31653.0,167.0613,167.1203,166.963,166.9826,31653.0
2024-10-18 13:40:00,169.8,169.92,169.67,169.83,19187.0,166.9826,167.1006,166.8548,167.0121,19187.0
2024-10-18 13:50:00,169.89,169.99,169.55,169.93,84527.0,167.0711,167.1695,166.7368,167.1105,84527.0
2024-10-18 14:00:00,169.92,169.99,169.66,169.92,101191.0,167.1006,167.1695,166.845,167.1006,101191.0
2024-10-18 14:10:00,169.91,169.95,169.63,169.75,71229.0,167.0908,167.1301,166.8155,166.9335,71229.0
2024-10-18 14:20:00,169.72,169.84,169.58,169.82,25933.0,166.904,167.022,166.7663,167.0023,25933.0
2024-10-18 14:30:00,169.86,169.99,169.66,169.92,34435.0,167.0416,167.1695,166.845,167.1006,34435.0
2024-10-18 14:40:00,169.9,169.97,169.76,169.83,36489.0,167.081,167.1498,166.9433,167.0121,36489.0
2024-10-18 14:50:00,169.84,170.0,169.8,169.98,67843.0,167.022,167.1793,166.9826,167.1596,67843.0
2024-10-18 15:00:00,169.92,170.14,169.83,170.06,50879.0,167.1006,167.317,167.0121,167.2383,50879.0
2024-10-18 15:10:00,170.09,170.25,170.02,170.25,41474.0,167.2678,167.4252,167.199,167.4252,41474.0
2024-10-18 15:20:00,170.26,170.69,170.16,170.61,62333.0,167.435,167.8579,167.3367,167.7792,62333.0
2024-10-18 15:30:00,170.58,170.65,170.31,170.48,49646.0,167.7497,167.8185,167.4842,167.6514,49646.0
2024-10-18 15:40:00,170.46,170.53,170.16,170.2,78148.0,167.6317,167.7005,167.3367,167.376,78148.0
2024-10-18 15:50:00,170.13,170.95,170.03,170.93,302359.0,167.3072,168.1136,167.2088,168.0939,302359.0
2024-10-21 09:30:00,169.64,170.17,169.07,169.66,217546.0,166.8253,167.3465,166.2647,166.845,217546.0
2024-10-21 09:40:00,169.64,169.74,169.17,169.4,73929.0,166.8253,166.9236,166.3631,166.5893,73929.0
2024-10-21 09:50:00,169.41,169.49,169.0,169.08,146358.0,166.5991,166.6778,166.1959,166.2746,146358.0
2024-10-21 10:00:00,169.15,169.99,169.04,169.47,77075.0,166.3434,167.1695,166.2352,166.6581,77075.0
2024-10-21 10:10:00,169.53,169.8,169.16,169.77,60480.0,166.7171,166.9826,166.3533,166.9531,60480.0
2024-10-21 10:20:00,169.77,169.77,169.1,169.1,47819.0,166.9531,166.9531,166.2942,166.2942,47819.0
2024-10-21 10:30:00,169.11,169.13,168.16,168.16,103832.0,166.3041,166.3238,165.3698,165.3698,103832.0
2024-10-21 10:40:00,168.19,168.3,167.34,167.49,128992.0,165.3993,165.5075,164.5635,164.711,128992.0
2024-10-21 10:50:00,167.51,167.77,167.16,167.34,142056.0,164.7306,164.9863,164.3864,164.5635,142056.0
2024-10-21 11:00:00,167.34,167.38,166.06,166.36,171942.0,164.5635,164.6028,163.3047,163.5997,171942.0
2024-10-21 11:10:00,166.33,166.75,166.28,166.51,220103.0,163.5702,163.9832,163.521,163.7472,220103.0
2024-10-21 11:20:00,166.54,166.75,166.23,166.63,152836.0,163.7767,163.9832,163.4719,163.8652,152836.0
2024-10-21 11:30:00,166.6,167.0,166.14,166.93,231288.0,163.8357,164.2291,163.3834,164.1603,231288.0
2024-10-21 11:40:00,166.94,167.21,166.81,167.13,51710.0,164.1701,164.4356,164.0422,164.3569,51710.0
2024-10-21 11:50:00,167.15,167.55,167.0,167.35,77631.0,164.3766,164.77,164.2291,164.5733,77631.0
2024-10-21 12:00:00,167.45,167.58,167.21,167.39,40634.0,164.6716,164.7995,164.4356,164.6126,40634.0
2024-10-21 12:10:00,167.42,167.42,167.17,167.34,67154.0,164.6421,164.6421,164.3963,164.5635,67154.0
2024-10-21 12:20:00,167.38,167.38,166.95,166.96,92335.0,164.6028,164.6028,164.1799,164.1898,92335.0
2024-10-21 12:30:00,166.99,167.16,166.68,166.81,27957.0,164.2193,164.3864,163.9144,164.0422,27957.0
2024-10-21 12:40:00,166.81,167.1,166.78,167.04,30369.0,164.0422,164.3274,164.0127,164.2684,30369.0
2024-10-21 12:50:00,167.02,167.55,167.0,167.47,32318.0,164.2488,164.77,164.2291,164.6913,32318.0
2024-10-21 13:00:00,167.52,167.68,167.26,167.39,21286.0,164.7405,164.8978,164.4848,164.6126,21286.0
2024-10-21 13:10:00,167.44,167.68,167.28,167.44,27135.0,164.6618,164.8978,164.5044,164.6618,27135.0
2024-10-21 13:20:00,167.41,167.55,167.23,167.43,21845.0,164.6323,164.77,164.4553,164.652,21845.0
2024-10-21 13:30:00,167.43,167.7,167.42,167.7,24290.0,164.652,164.9175,164.6421,164.9175,24290.0
2024-10-21 13:40:00,167.66,167.7,167.53,167.59,28322.0,164.8781,164.9175,164.7503,164.8093,28322.0
2024-10-21 13:50:00,167.6,167.85,167.59,167.68,33292.0,164.8191,165.065,164.8093,164.8978,33292.0
2024-10-21 14:00:00,167.7,167.76,167.14,167.31,63712.0,164.9175,164.9765,164.3668,164.5339,63712.0
2024-10-21 14:10:00,167.43,167.75,167.39,167.63,20917.0,164.652,164.9666,164.6126,164.8486,20917.0
2024-10-21 14:20:00,167.63,167.64,167.22,167.43,22528.0,164.8486,164.8585,164.4454,164.652,22528.0
2024-10-21 14:30:00,167.43,167.61,167.34,167.37,18594.0,164.652,164.829,164.5635,164.593,18594.0
2024-10-21 14:40:00,167.36,167.46,167.15,167.44,23254.0,164.5831,164.6815,164.3766,164.6618,23254.0
2024-10-21 14:50:00,167.4,167.45,167.16,167.32,26842.0,164.6225,164.6716,164.3864,164.5438,26842.0
2024-10-21 15:00:00,167.29,168.3,167.13,167.7,210155.0,164.5143,165.5075,164.3569,164.9175,210155.0
2024-10-21 15:10:00,167.7,167.99,167.67,167.84,61371.0,164.9175,165.2027,164.888,165.0552,61371.0
2024-10-21 15:20:00,167.86,168.1,167.66,167.86,82905.0,165.0748,165.3108,164.8781,165.0748,82905.0
2024-10-21 15:30:00,167.84,168.17,167.84,168.09,48349.0,165.0552,165.3797,165.0552,165.301,48349.0
2024-10-21 15:40:00,168.1,168.47,167.96,168.45,41783.0,165.3108,165.6747,165.1732,165.655,41783.0
2024-10-21 15:50:00,168.41,169.07,168.25,169.05,274237.0,165.6157,166.2647,165.4584,166.2451,274237.0
2024-10-22 09:30:00,169.07,169.53,168.23,168.92,211517.0,166.2647,166.7171,165.4387,166.1172,211517.0
2024-10-22 09:40:00,168.89,169.86,168.76,169.77,105575.0,166.0877,167.0416,165.9599,166.9531,105575.0
2024-10-22 09:50:00,169.78,170.41,169.36,169.89,163402.0,166.963,167.5825,166.5499,167.0711,163402.0
2024-10-22 10:00:00,169.95,170.11,169.42,169.91,153069.0,167.1301,167.2875,166.6089,167.0908,153069.0
2024-10-22 10:10:00,169.87,170.63,169.82,170.48,129246.0,167.0515,167.7989,167.0023,167.6514,129246.0
2024-10-22 10:20:00,170.53,170.67,170.25,170.42,144832.0,167.7005,167.8382,167.4252,167.5923,144832.0
2024-10-22 10:30:00,170.42,170.85,170.4,170.47,151151.0,167.5923,168.0152,167.5727,167.6415,151151.0
2024-10-22 10:40:00,170.47,170.69,170.2,170.58,111502.0,167.6415,167.8579,167.376,167.7497,111502.0
2024-10-22 10:50:00,170.59,170.64,170.35,170.52,53466.0,167.7595,167.8087,167.5235,167.6907,53466.0
2024-10-22 11:00:00,170.55,171.42,170.53,171.19,168123.0,167.7202,168.5758,167.7005,168.3496,168123.0
2024-10-22 11:10:00,171.17,171.21,170.45,170.59,90332.0,168.3299,168.3692,167.6218,167.7595,90332.0
2024-10-22 11:20:00,170.63,171.06,170.49,171.0,110417.0,167.7989,168.2217,167.6612,168.1627,110417.0
2024-10-22 11:30:00,171.0,171.1,170.55,170.99,172139.0,168.1627,168.2611,167.7202,168.1529,172139.0
2024-10-22 11:40:00,171.0,171.31,170.91,171.11,60500.0,168.1627,168.4676,168.0742,168.2709,60500.0
2024-10-22 11:50:00,171.11,171.26,170.94,170.97,57324.0,168.2709,168.4184,168.1037,168.1332,57324.0
2024-10-22 12:00:00,170.95,171.07,170.75,170.81,43196.0,168.1136,168.2316,167.9169,167.9759,43196.0
2024-10-22 12:10:00,170.77,171.02,170.73,170.9,38729.0,167.9365,168.1824,167.8972,168.0644,38729.0
2024-10-22 12:20:00,170.91,170.94,170.68,170.79,47037.0,168.0742,168.1037,167.848,167.9562,47037.0
2024-10-22 12:30:00,170.79,171.06,170.71,170.72,45382.0,167.9562,168.2217,167.8775,167.8874,45382.0
2024-10-22 12:40:00,170.72,170.75,170.37,170.73,39110.0,167.8874,167.9169,167.5432,167.8972,39110.0
2024-10-22 12:50:00,170.71,171.17,170.71,171.03,34176.0,167.8775,168.3299,167.8775,168.1922,34176.0
2024-10-22 13:00:00,171.06,171.13,170.89,171.11,43796.0,168.2217,168.2906,168.0545,168.2709,43796.0
2024-10-22 13:10:00,171.11,171.24,171.0,171.19,57155.0,168.2709,168.3987,168.1627,168.3496,57155.0
2024-10-22 13:20:00,171.22,171.39,171.21,171.31,30193.0,168.3791,168.5463,168.3692,168.4676,30193.0
2024-10-22 13:30:00,171.31,171.77,171.25,171.64,48006.0,168.4676,168.9199,168.4086,168.7921,48006.0
2024-10-22 13:40:00,171.69,172.05,171.68,172.02,53965.0,168.8413,169.1953,168.8314,169.1658,53965.0
2024-10-22 13:50:00,172.01,172.35,171.94,172.3,32360.0,169.156,169.4903,169.0871,169.4412,32360.0
2024-10-22 14:00:00,172.28,172.59,172.17,172.19,64469.0,169.4215,169.7263,169.3133,169.333,64469.0
2024-10-22 14:10:00,172.19,172.2,171.91,172.02,46481.0,169.333,169.3428,169.0576,169.1658,46481.0
2024-10-22 14:20:00,172.0,172.09,171.73,171.81,44194.0,169.1461,169.2346,168.8806,168.9593,44194.0
2024-10-22 14:30:00,171.83,171.92,171.62,171.88,83315.0,168.979,169.0675,168.7724,169.0281,83315.0
2024-10-22 14:40:00,171.9,172.32,171.86,172.23,98158.0,169.0478,169.4608,169.0085,169.3723,98158.0
2024-10-22 14:50:00,172.22,172.65,172.17,172.54,117708.0,169.3625,169.7853,169.3133,169.6772,117708.0
2024-10-22 15:00:00,172.55,172.83,172.19,172.62,103747.0,169.687,169.9624,169.333,169.7558,103747.0
2024-10-22 15:10:00,172.62,172.97,172.47,172.87,82460.0,169.7558,170.1,169.6083,170.0017,82460.0
2024-10-22 15:20:00,172.86,173.22,172.67,173.22,125808.0,169.9919,170.3459,169.805,170.3459,125808.0
2024-10-22 15:30:00,173.22,173.44,172.69,172.89,143502.0,170.3459,170.5622,169.8247,170.0214,143502.0
2024-10-22 15:40:00,172.9,173.41,172.86,173.25,151877.0,170.0312,170.5327,169.9919,170.3754,151877.0
2024-10-22 15:50:00,173.24,173.48,173.06,173.17,479349.0,170.3656,170.6016,170.1885,170.2967,479349.0
2024-10-23 09:30:00,169.34,172.64,169.2,170.14,807844.0,166.5303,169.7755,166.3926,167.317,807844.0
2024-10-23 09:40:00,170.15,170.42,168.36,168.44,350359.0,167.3268,167.5923,165.5665,165.6452,350359.0
2024-10-23 09:50:00,168.42,168.6,167.5,168.28,355778.0,165.6255,165.8025,164.7208,165.4879,355778.0
2024-10-23 10:00:00,168.4,168.99,167.9,168.33,261952.0,165.6059,166.1861,165.1142,165.537,261952.0
2024-10-23 10:10:00,168.26,169.47,168.1,169.06,118325.0,165.4682,166.6581,165.3108,166.2549,118325.0
2024-10-23 10:20:00,169.05,169.76,169.0,169.69,54949.0,166.2451,166.9433,166.1959,166.8745,54949.0
2024-10-23 10:30:00,169.65,169.96,169.46,169.58,82869.0,166.8351,167.14,166.6483,166.7663,82869.0
2024-10-23 10:40:00,169.63,169.98,169.47,169.53,66941.0,166.8155,167.1596,166.6581,166.7171,66941.0
2024-10-23 10:50:00,169.56,169.56,168.87,168.99,60607.0,166.7466,166.7466,166.0681,166.1861,60607.0
2024-10-23 11:00:00,168.98,169.09,168.51,168.65,97806.0,166.1762,166.2844,165.714,165.8517,97806.0
2024-10-23 11:10:00,168.7,168.76,168.38,168.6,69002.0,165.9009,165.9599,165.5862,165.8025,69002.0
2024-10-23 11:20:00,168.6,168.85,168.33,168.37,70685.0,165.8025,166.0484,165.537,165.5764,70685.0
2024-10-23 11:30:00,168.38,169.17,168.37,169.15,43464.0,165.5862,166.3631,165.5764,166.3434,43464.0
2024-10-23 11:40:00,169.16,169.5,169.01,169.33,43772.0,166.3533,166.6876,166.2057,166.5204,43772.0
2024-10-23 11:50:00,169.36,169.45,168.59,169.11,61513.0,166.5499,166.6384,165.7927,166.3041,61513.0
2024-10-23 12:00:00,169.1,169.1,168.2,168.67,148529.0,166.2942,166.2942,165.4092,165.8714,148529.0
2024-10-23 12:10:00,168.65,168.69,168.42,168.57,62681.0,165.8517,165.8911,165.6255,165.773,62681.0
2024-10-23 12:20:00,168.54,168.6,168.22,168.23,86294.0,165.7435,165.8025,165.4288,165.4387,86294.0
2024-10-23 12:30:00,168.2,168.29,167.9,168.05,71969.0,165.4092,165.4977,165.1142,165.2617,71969.0
2024-10-23 12:40:00,168.02,168.21,167.97,168.21,30495.0,165.2322,165.419,165.183,165.419,30495.0
2024-10-23 12:50:00,168.2,168.27,167.63,167.67,77661.0,165.4092,165.478,164.8486,164.888,77661.0
2024-10-23 13:00:00,167.65,167.65,166.76,166.84,103428.0,164.8683,164.8683,163.9931,164.0717,103428.0
2024-10-23 13:10:00,166.82,166.96,166.15,166.18,79038.0,164.0521,164.1898,163.3932,163.4227,79038.0
2024-10-23 13:20:00,166.15,166.31,165.93,166.16,126675.0,163.3932,163.5505,163.1768,163.403,126675.0
2024-10-23 13:30:00,166.09,166.23,165.54,165.64,100174.0,163.3342,163.4719,162.7933,162.8917,100174.0
2024-10-23 13:40:00,165.65,165.84,165.4,165.47,85888.0,162.9015,163.0883,162.6556,162.7245,85888.0
2024-10-23 13:50:00,165.48,165.55,165.06,165.1,200340.0,162.7343,162.8032,162.3213,162.3606,200340.0
2024-10-23 14:00:00,165.06,165.1,164.3,164.86,197668.0,162.3213,162.3606,161.5739,162.1246,197668.0
2024-10-23 14:10:00,164.84,164.9,164.43,164.53,69366.0,162.1049,162.1639,161.7017,161.8001,69366.0
2024-10-23 14:20:00,164.52,165.1,164.5,164.9,124198.0,161.7902,162.3606,161.7706,162.1639,124198.0
2024-10-23 14:30:00,164.87,165.4,164.8,165.35,89160.0,162.1344,162.6556,162.0656,162.6065,89160.0
2024-10-23 14:40:00,165.35,166.04,165.22,165.99,80999.0,162.6065,163.285,162.4786,163.2359,80999.0
2024-10-23 14:50:00,166.03,166.09,165.58,165.85,81950.0,163.2752,163.3342,162.8327,163.0982,81950.0
2024-10-23 15:00:00,165.85,166.07,165.69,165.81,61425.0,163.0982,163.3145,162.9408,163.0588,61425.0
2024-10-23 15:10:00,165.82,166.04,165.46,166.0,78129.0,163.0687,163.285,162.7146,163.2457,78129.0
2024-10-23 15:20:00,165.98,166.65,165.87,166.54,112748.0,163.226,163.8849,163.1178,163.7767,112748.0
2024-10-23 15:30:00,166.52,166.68,166.21,166.66,75874.0,163.7571,163.9144,163.4522,163.8947,75874.0
2024-10-23 15:40:00,166.66,166.77,166.35,166.5,109384.0,163.8947,164.0029,163.5899,163.7374,109384.0
2024-10-23 15:50:00,166.54,166.75,166.08,166.52,384790.0,163.7767,163.9832,163.3244,163.7571,384790.0
2024-10-24 09:30:00,166.61,167.64,165.53,167.56,327466.0,163.8456,164.8585,162.7835,164.7798,327466.0
2024-10-24 09:40:00,167.72,167.94,166.89,167.19,91039.0,164.9371,165.1535,164.1209,164.4159,91039.0
2024-10-24 09:50:00,167.21,167.89,167.1,167.66,74024.0,164.4356,165.1043,164.3274,164.8781,74024.0
2024-10-24 10:00:00,167.7,168.05,167.16,167.36,118625.0,164.9175,165.2617,164.3864,164.5831,118625.0
2024-10-24 10:10:00,167.36,167.74,167.22,167.37,44954.0,164.5831,164.9568,164.4454,164.593,44954.0
2024-10-24 10:20:00,167.42,167.67,167.09,167.15,51188.0,164.6421,164.888,164.3176,164.3766,51188.0
2024-10-24 10:30:00,167.15,168.21,167.14,168.16,57594.0,164.3766,165.419,164.3668,165.3698,57594.0
2024-10-24 10:40:00,168.15,168.27,167.47,167.56,56248.0,165.36,165.478,164.6913,164.7798,56248.0
2024-10-24 10:50:00,167.57,167.91,167.39,167.61,45679.0,164.7896,165.124,164.6126,164.829,45679.0
2024-10-24 11:00:00,167.61,168.25,167.58,168.09,75139.0,164.829,165.4584,164.7995,165.301,75139.0
2024-10-24 11:10:00,168.12,168.75,168.11,168.67,36759.0,165.3305,165.9501,165.3207,165.8714,36759.0
2024-10-24 11:20:00,168.64,168.75,168.11,168.34,42667.0,165.8419,165.9501,165.3207,165.5469,42667.0
2024-10-24 11:30:00,168.31,168.65,168.26,168.28,26907.0,165.5174,165.8517,165.4682,165.4879,26907.0
2024-10-24 11:40:00,168.29,168.46,167.87,167.87,30078.0,165.4977,165.6649,165.0847,165.0847,30078.0
2024-10-24 11:50:00,167.87,168.46,167.83,168.45,43899.0,165.0847,165.6649,165.0453,165.655,43899.0
2024-10-24 12:00:00,168.41,168.46,167.53,167.65,37470.0,165.6157,165.6649,164.7503,164.8683,37470.0
2024-10-24 12:10:00,167.67,167.71,167.35,167.47,29958.0,164.888,164.9273,164.5733,164.6913,29958.0
2024-10-24 12:20:00,167.53,168.07,167.39,167.98,80116.0,164.7503,165.2813,164.6126,165.1928,80116.0
2024-10-24 12:30:00,167.98,168.42,167.98,168.21,28064.0,165.1928,165.6255,165.1928,165.419,28064.0
2024-10-24 12:40:00,168.2,168.46,168.19,168.43,19478.0,165.4092,165.6649,165.3993,165.6354,19478.0
2024-10-24 12:50:00,168.48,168.48,168.16,168.21,24707.0,165.6845,165.6845,165.3698,165.419,24707.0
2024-10-24 13:00:00,168.16,168.75,168.11,168.61,22000.0,165.3698,165.9501,165.3207,165.8124,22000.0
2024-10-24 13:10:00,168.61,168.71,168.34,168.6,38613.0,165.8124,165.9107,165.5469,165.8025,38613.0
2024-10-24 13:20:00,168.6,168.64,168.42,168.45,17791.0,165.8025,165.8419,165.6255,165.655,17791.0
2024-10-24 13:30:00,168.48,168.94,168.44,168.83,43064.0,165.6845,166.1369,165.6452,166.0287,43064.0
2024-10-24 13:40:00,168.75,168.88,168.45,168.51,22118.0,165.9501,166.0779,165.655,165.714,22118.0
2024-10-24 13:50:00,168.59,168.64,168.28,168.29,18655.0,165.7927,165.8419,165.4879,165.4977,18655.0
2024-10-24 14:00:00,168.31,168.6,168.17,168.44,34041.0,165.5174,165.8025,165.3797,165.6452,34041.0
2024-10-24 14:10:00,168.37,168.49,168.26,168.46,27332.0,165.5764,165.6944,165.4682,165.6649,27332.0
2024-10-24 14:20:00,168.45,168.71,168.18,168.34,22637.0,165.655,165.9107,165.3895,165.5469,22637.0
2024-10-24 14:30:00,168.37,168.42,168.16,168.23,19645.0,165.5764,165.6255,165.3698,165.4387,19645.0
2024-10-24 14:40:00,168.22,168.6,168.14,168.58,27881.0,165.4288,165.8025,165.3502,165.7829,27881.0
2024-10-24 14:50:00,168.58,168.68,168.47,168.67,19594.0,165.7829,165.8812,165.6747,165.8714,19594.0
2024-10-24 15:00:00,168.65,168.75,168.43,168.65,26726.0,165.8517,165.9501,165.6354,165.8517,26726.0
2024-10-24 15:10:00,168.67,168.9,168.64,168.86,41815.0,165.8714,166.0976,165.8419,166.0582,41815.0
2024-10-24 15:20:00,168.88,168.94,168.61,168.63,47463.0,166.0779,166.1369,165.8124,165.832,47463.0
2024-10-24 15:30:00,168.63,168.82,168.51,168.52,32902.0,165.832,166.0189,165.714,165.7239,32902.0
2024-10-24 15:40:00,168.51,168.52,168.03,168.24,49500.0,165.714,165.7239,165.242,165.4485,49500.0
2024-10-24 15:50:00,168.28,168.3,167.85,168.13,290800.0,165.4879,165.5075,165.065,165.3403,290800.0
2024-10-25 09:30:00,170.28,171.31,169.8,170.46,212060.0,167.4547,168.4676,166.9826,167.6317,212060.0
2024-10-25 09:40:00,170.52,171.48,170.44,171.15,120221.0,167.6907,168.6348,167.612,168.3102,120221.0
2024-10-25 09:50:00,171.13,172.22,171.04,172.14,93411.0,168.2906,169.3625,168.2021,169.2838,93411.0
2024-10-25 10:00:00,172.14,172.95,172.1,172.3,151205.0,169.2838,170.0804,169.2445,169.4412,151205.0
2024-10-25 10:10:00,172.3,172.56,172.07,172.16,67956.0,169.4412,169.6968,169.215,169.3035,67956.0
2024-10-25 10:20:00,172.19,172.76,172.14,172.34,104828.0,169.333,169.8935,169.2838,169.4805,104828.0
2024-10-25 10:30:00,172.27,172.63,172.25,172.45,93472.0,169.4117,169.7657,169.392,169.5887,93472.0
2024-10-25 10:40:00,172.48,172.77,171.95,172.06,61263.0,169.6182,169.9034,169.097,169.2051,61263.0
2024-10-25 10:50:00,172.1,172.5,172.07,172.39,43754.0,169.2445,169.6378,169.215,169.5297,43754.0
2024-10-25 11:00:00,172.42,173.18,172.4,172.89,99702.0,169.5592,170.3066,169.5395,170.0214,99702.0
2024-10-25 11:10:00,172.89,173.05,172.63,172.94,54808.0,170.0214,170.1787,169.7657,170.0705,54808.0
2024-10-25 11:20:00,172.93,173.03,172.38,172.53,51790.0,170.0607,170.159,169.5198,169.6673,51790.0
2024-10-25 11:30:00,172.56,172.9,172.48,172.52,63441.0,169.6968,170.0312,169.6182,169.6575,63441.0
2024-10-25 11:40:00,172.53,172.98,172.49,172.69,40968.0,169.6673,170.1099,169.628,169.8247,40968.0
2024-10-25 11:50:00,172.67,172.77,172.22,172.64,57951.0,169.805,169.9034,169.3625,169.7755,57951.0
2024-10-25 12:00:00,172.63,172.75,172.45,172.71,32885.0,169.7657,169.8837,169.5887,169.8444,32885.0
2024-10-25 12:10:00,172.69,172.76,172.56,172.62,21540.0,169.8247,169.8935,169.6968,169.7558,21540.0
2024-10-25 12:20:00,172.64,172.89,172.64,172.78,34865.0,169.7755,170.0214,169.7755,169.9132,34865.0
2024-10-25 12:30:00,172.79,172.82,172.53,172.75,30857.0,169.923,169.9525,169.6673,169.8837,30857.0
2024-10-25 12:40:00,172.71,172.86,172.63,172.76,24375.0,169.8444,169.9919,169.7657,169.8935,24375.0
2024-10-25 12:50:00,172.78,173.02,172.76,172.78,40769.0,169.9132,170.1492,169.8935,169.9132,40769.0
2024-10-25 13:00:00,172.75,172.79,172.58,172.78,28837.0,169.8837,169.923,169.7165,169.9132,28837.0
2024-10-25 13:10:00,172.78,172.8,172.27,172.33,27978.0,169.9132,169.9329,169.4117,169.4707,27978.0
2024-10-25 13:20:00,172.3,172.3,171.76,171.92,49962.0,169.4412,169.4412,168.9101,169.0675,49962.0
2024-10-25 13:30:00,171.88,171.9,171.44,171.76,62215.0,169.0281,169.0478,168.5954,168.9101,62215.0
2024-10-25 13:40:00,171.77,171.91,170.92,171.81,57971.0,168.9199,169.0576,168.0841,168.9593,57971.0
2024-10-25 13:50:00,171.81,172.06,171.14,171.18,32151.0,168.9593,169.2051,168.3004,168.3397,32151.0
2024-10-25 14:00:00,171.18,171.37,170.72,170.76,41459.0,168.3397,168.5266,167.8874,167.9267,41459.0
2024-10-25 14:10:00,170.74,171.22,170.6,171.15,34130.0,167.907,168.3791,167.7694,168.3102,34130.0
2024-10-25 14:20:00,171.17,171.55,170.98,171.42,31823.0,168.3299,168.7036,168.1431,168.5758,31823.0
2024-10-25 14:30:00,171.4,171.47,171.07,171.41,56847.0,168.5561,168.6249,168.2316,168.5659,56847.0
2024-10-25 14:40:00,171.43,171.46,171.18,171.3,24648.0,168.5856,168.6151,168.3397,168.4577,24648.0
2024-10-25 14:50:00,171.31,171.33,171.14,171.22,28027.0,168.4676,168.4872,168.3004,168.3791,28027.0
2024-10-25 15:00:00,171.15,171.15,170.75,170.87,37675.0,168.3102,168.3102,167.9169,168.0349,37675.0
2024-10-25 15:10:00,170.86,170.93,170.63,170.67,47861.0,168.025,168.0939,167.7989,167.8382,47861.0
2024-10-25 15:20:00,170.63,170.75,170.41,170.65,40583.0,167.7989,167.9169,167.5825,167.8185,40583.0
2024-10-25 15:30:00,170.64,171.03,170.48,170.98,63028.0,167.8087,168.1922,167.6514,168.1431,63028.0
2024-10-25 15:40:00,170.99,171.14,170.93,171.08,61333.0,168.1529,168.3004,168.0939,168.2414,61333.0
2024-10-25 15:50:00,171.12,171.12,170.21,170.25,398834.0,168.2807,168.2807,167.3858,167.4252,398834.0
2024-10-28 09:30:00,169.42,171.45,169.37,171.35,209468.0,166.6089,168.6053,166.5598,168.5069,209468.0
2024-10-28 09:40:00,171.32,171.86,171.11,171.6,78457.0,168.4774,169.0085,168.2709,168.7528,78457.0
2024-10-28 09:50:00,171.63,171.64,170.85,171.18,81273.0,168.7823,168.7921,168.0152,168.3397,81273.0
2024-10-28 10:00:00,171.13,172.14,170.98,172.13,54825.0,168.2906,169.2838,168.1431,169.274,54825.0
2024-10-28 10:10:00,172.14,172.51,171.82,172.51,70282.0,169.2838,169.6477,168.9691,169.6477,70282.0
2024-10-28 10:20:00,172.5,172.98,172.43,172.96,116844.0,169.6378,170.1099,169.569,170.0902,116844.0
2024-10-28 10:30:00,172.92,173.1,172.14,172.56,151932.0,170.0509,170.2279,169.2838,169.6968,151932.0
2024-10-28 10:40:00,172.59,172.72,172.31,172.68,63363.0,169.7263,169.8542,169.451,169.8148,63363.0
2024-10-28 10:50:00,172.7,172.97,172.41,172.58,58189.0,169.8345,170.1,169.5493,169.7165,58189.0
2024-10-28 11:00:00,172.54,172.85,172.31,172.65,44068.0,169.6772,169.982,169.451,169.7853,44068.0
2024-10-28 11:10:00,172.62,172.77,172.34,172.63,54040.0,169.7558,169.9034,169.4805,169.7657,54040.0
2024-10-28 11:20:00,172.6,172.8,172.44,172.68,29963.0,169.7362,169.9329,169.5788,169.8148,29963.0
2024-10-28 11:30:00,172.67,172.71,172.29,172.48,29404.0,169.805,169.8444,169.4313,169.6182,29404.0
2024-10-28 11:40:00,172.5,172.75,172.3,172.69,25751.0,169.6378,169.8837,169.4412,169.8247,25751.0
2024-10-28 11:50:00,172.65,172.83,172.49,172.71,35201.0,169.7853,169.9624,169.628,169.8444,35201.0
2024-10-28 12:00:00,172.72,173.0,172.52,173.0,39709.0,169.8542,170.1295,169.6575,170.1295,39709.0
2024-10-28 12:10:00,172.97,173.1,172.87,173.1,48236.0,170.1,170.2279,170.0017,170.2279,48236.0
2024-10-28 12:20:00,173.09,173.15,172.83,172.95,49775.0,170.218,170.277,169.9624,170.0804,49775.0
2024-10-28 12:30:00,172.93,172.95,172.59,172.59,45310.0,170.0607,170.0804,169.7263,169.7263,45310.0
2024-10-28 12:40:00,172.65,172.97,172.6,172.74,57454.0,169.7853,170.1,169.7362,169.8739,57454.0
2024-10-28 12:50:00,172.74,172.8,172.53,172.59,24898.0,169.8739,169.9329,169.6673,169.7263,24898.0
2024-10-28 13:00:00,172.59,172.76,172.42,172.76,29627.0,169.7263,169.8935,169.5592,169.8935,29627.0
2024-10-28 13:10:00,172.74,172.74,172.19,172.34,42506.0,169.8739,169.8739,169.333,169.4805,42506.0
2024-10-28 13:20:00,172.35,172.45,172.04,172.08,31601.0,169.4903,169.5887,169.1855,169.2248,31601.0
2024-10-28 13:30:00,172.14,172.32,171.99,172.16,34114.0,169.2838,169.4608,169.1363,169.3035,34114.0
2024-10-28 13:40:00,172.14,172.37,172.09,172.16,33503.0,169.2838,169.51,169.2346,169.3035,33503.0
2024-10-28 13:50:00,172.16,172.28,172.05,172.21,21955.0,169.3035,169.4215,169.1953,169.3526,21955.0
2024-10-28 14:00:00,172.19,172.31,171.93,172.28,38033.0,169.333,169.451,169.0773,169.4215,38033.0
2024-10-28 14:10:00,172.26,172.27,171.84,172.05,31849.0,169.4018,169.4117,168.9888,169.1953,31849.0
2024-10-28 14:20:00,172.06,172.28,171.97,172.09,29720.0,169.2051,169.4215,169.1166,169.2346,29720.0
2024-10-28 14:30:00,172.1,172.2,171.89,172.11,42734.0,169.2445,169.3428,169.038,169.2543,42734.0
2024-10-28 14:40:00,172.14,172.28,171.93,172.25,32268.0,169.2838,169.4215,169.0773,169.392,32268.0
2024-10-28 14:50:00,172.23,172.6,172.23,172.35,52354.0,169.3723,169.7362,169.3723,169.4903,52354.0
2024-10-28 15:00:00,172.31,172.52,172.19,172.31,30264.0,169.451,169.6575,169.333,169.451,30264.0
2024-10-28 15:10:00,172.32,172.56,172.13,172.14,44997.0,169.4608,169.6968,169.274,169.2838,44997.0
2024-10-28 15:20:00,172.1,172.45,172.1,172.44,36161.0,169.2445,169.5887,169.2445,169.5788,36161.0
2024-10-28 15:30:00,172.44,172.65,172.35,172.45,43347.0,169.5788,169.7853,169.4903,169.5887,43347.0
2024-10-28 15:40:00,172.48,172.72,172.48,172.65,54107.0,169.6182,169.8542,169.6182,169.7853,54107.0
2024-10-28 15:50:00,172.64,172.65,171.95,172.22,450995.0,169.7755,169.7853,169.097,169.3625,450995.0
2024-10-29 09:30:00,172.36,172.5,171.26,172.36,175772.0,169.5002,169.6378,168.4184,169.5002,175772.0
2024-10-29 09:40:00,172.34,173.22,172.0,172.91,47643.0,169.4805,170.3459,169.1461,170.041,47643.0
2024-10-29 09:50:00,172.86,173.87,172.86,173.64,84770.0,169.9919,170.9851,169.9919,170.7589,84770.0
2024-10-29 10:00:00,173.65,173.95,173.4,173.7,73085.0,170.7688,171.0638,170.5229,170.8179,73085.0
2024-10-29 10:10:00,173.7,174.03,173.54,173.69,40012.0,170.8179,171.1424,170.6606,170.8081,40012.0
2024-10-29 10:20:00,173.71,174.31,173.44,173.84,53951.0,170.8278,171.4178,170.5622,170.9556,53951.0
2024-10-29 10:30:00,173.84,174.19,173.69,174.08,34936.0,170.9556,171.2998,170.8081,171.1916,34936.0
2024-10-29 10:40:00,174.06,174.48,173.98,174.37,67746.0,171.172,171.585,171.0933,171.4768,67746.0
2024-10-29 10:50:00,174.37,174.56,174.23,174.34,52984.0,171.4768,171.6637,171.3391,171.4473,52984.0
2024-10-29 11:00:00,174.32,174.41,173.75,173.78,57283.0,171.4276,171.5161,170.8671,170.8966,57283.0
2024-10-29 11:10:00,173.75,173.89,173.63,173.63,23311.0,170.8671,171.0048,170.7491,170.7491,23311.0
2024-10-29 11:20:00,173.62,173.87,173.46,173.61,39554.0,170.7393,170.9851,170.5819,170.7294,39554.0
2024-10-29 11:30:00,173.66,173.82,173.42,173.78,41795.0,170.7786,170.9359,170.5426,170.8966,41795.0
2024-10-29 11:40:00,173.81,174.13,173.81,173.93,24056.0,170.9261,171.2408,170.9261,171.0441,24056.0
2024-10-29 11:50:00,173.91,174.52,173.86,174.52,55739.0,171.0244,171.6243,170.9753,171.6243,55739.0
2024-10-29 12:00:00,174.46,174.64,174.3,174.46,41867.0,171.5653,171.7423,171.408,171.5653,41867.0
2024-10-29 12:10:00,174.49,175.4,174.47,175.3,112661.0,171.5948,172.4897,171.5751,172.3914,112661.0
2024-10-29 12:20:00,175.28,175.32,174.86,174.97,34764.0,172.3717,172.411,171.9587,172.0669,34764.0
2024-10-29 12:30:00,174.99,175.11,174.43,175.06,41486.0,172.0865,172.2045,171.5358,172.1554,41486.0
2024-10-29 12:40:00,175.0,175.1,174.55,174.62,24440.0,172.0964,172.1947,171.6538,171.7227,24440.0
2024-10-29 12:50:00,174.58,174.75,174.47,174.63,22863.0,171.6833,171.8505,171.5751,171.7325,22863.0
2024-10-29 13:00:00,174.69,175.03,174.66,174.78,31587.0,171.7915,172.1259,171.762,171.88,31587.0
2024-10-29 13:10:00,174.77,174.96,174.7,174.81,28519.0,171.8702,172.057,171.8013,171.9095,28519.0
2024-10-29 13:20:00,174.8,174.83,174.62,174.78,24482.0,171.8997,171.9292,171.7227,171.88,24482.0
2024-10-29 13:30:00,174.8,174.9,174.65,174.9,19164.0,171.8997,171.998,171.7522,171.998,19164.0
2024-10-29 13:40:00,174.87,174.93,174.69,174.76,19954.0,171.9685,172.0275,171.7915,171.8603,19954.0
2024-10-29 13:50:00,174.73,174.98,174.69,174.88,15550.0,171.8308,172.0767,171.7915,171.9783,15550.0
2024-10-29 14:00:00,174.92,175.03,174.82,174.86,35709.0,172.0177,172.1259,171.9193,171.9587,35709.0
2024-10-29 14:10:00,174.88,175.08,174.88,175.06,34162.0,171.9783,172.175,171.9783,172.1554,34162.0
2024-10-29 14:20:00,175.08,175.32,175.07,175.31,45774.0,172.175,172.411,172.1652,172.4012,45774.0
2024-10-29 14:30:00,175.31,175.53,175.25,175.5,44218.0,172.4012,172.6176,172.3422,172.5881,44218.0
2024-10-29 14:40:00,175.46,175.52,175.34,175.46,24218.0,172.5487,172.6077,172.4307,172.5487,24218.0
2024-10-29 14:50:00,175.5,175.5,175.33,175.38,24485.0,172.5881,172.5881,172.4209,172.47,24485.0
2024-10-29 15:00:00,175.4,175.92,175.32,175.92,53047.0,172.4897,173.0011,172.411,173.0011,53047.0
2024-10-29 15:10:00,175.92,176.01,175.74,175.99,72843.0,173.0011,173.0896,172.8241,173.0699,72843.0
2024-10-29 15:20:00,175.99,176.46,175.99,176.32,90807.0,173.0699,173.5321,173.0699,173.3945,90807.0
2024-10-29 15:30:00,176.31,176.57,176.24,176.32,116311.0,173.3846,173.6403,173.3158,173.3945,116311.0
2024-10-29 15:40:00,176.32,176.44,175.98,176.32,177659.0,173.3945,173.5125,173.0601,173.3945,177659.0
2024-10-29 15:50:00,176.32,176.34,175.54,176.03,506950.0,173.3945,173.4141,172.6274,173.1093,506950.0
2024-10-30 09:30:00,169.78,171.74,169.73,170.41,424590.0,166.963,168.8904,166.9138,167.5825,424590.0
2024-10-30 09:40:00,170.4,170.86,168.1,168.64,418963.0,167.5727,168.025,165.3108,165.8419,418963.0
2024-10-30 09:50:00,168.69,170.49,168.29,170.49,232530.0,165.8911,167.6612,165.4977,167.6612,232530.0
2024-10-30 10:00:00,170.4,171.18,169.99,171.16,104934.0,167.5727,168.3397,167.1695,168.3201,104934.0
2024-10-30 10:10:00,171.12,171.54,170.8,171.43,120850.0,168.2807,168.6938,167.966,168.5856,120850.0
2024-10-30 10:20:00,171.52,171.53,170.92,171.05,110666.0,168.6741,168.6839,168.0841,168.2119,110666.0
2024-10-30 10:30:00,171.06,171.17,170.16,170.37,141898.0,168.2217,168.3299,167.3367,167.5432,141898.0
2024-10-30 10:40:00,170.38,170.51,170.11,170.31,80424.0,167.553,167.6809,167.2875,167.4842,80424.0
2024-10-30 10:50:00,170.25,170.27,169.8,170.05,126525.0,167.4252,167.4448,166.9826,167.2285,126525.0
2024-10-30 11:00:00,170.08,170.08,169.62,169.81,82506.0,167.258,167.258,166.8056,166.9925,82506.0
2024-10-30 11:10:00,169.79,169.84,169.42,169.84,90140.0,166.9728,167.022,166.6089,167.022,90140.0
2024-10-30 11:20:00,169.84,170.89,169.78,170.87,77856.0,167.022,168.0545,166.963,168.0349,77856.0
2024-10-30 11:30:00,170.87,170.9,170.27,170.31,96212.0,168.0349,168.0644,167.4448,167.4842,96212.0
2024-10-30 11:40:00,170.3,170.34,169.51,169.55,94791.0,167.4743,167.5137,166.6974,166.7368,94791.0
2024-10-30 11:50:00,169.56,169.83,169.25,169.25,82893.0,166.7466,167.0121,166.4418,166.4418,82893.0
2024-10-30 12:00:00,169.25,169.41,169.05,169.25,107323.0,166.4418,166.5991,166.2451,166.4418,107323.0
2024-10-30 12:10:00,169.23,169.31,168.97,169.09,99442.0,166.4221,166.5008,166.1664,166.2844,99442.0
2024-10-30 12:20:00,169.09,169.18,168.82,169.05,85806.0,166.2844,166.3729,166.0189,166.2451,85806.0
2024-10-30 12:30:00,169.02,169.49,169.0,169.37,63755.0,166.2156,166.6778,166.1959,166.5598,63755.0
2024-10-30 12:40:00,169.37,169.8,169.13,169.8,33769.0,166.5598,166.9826,166.3238,166.9826,33769.0
2024-10-30 12:50:00,169.81,169.85,169.29,169.38,101195.0,166.9925,167.0318,166.4811,166.5696,101195.0
2024-10-30 13:00:00,169.32,169.4,169.06,169.19,53370.0,166.5106,166.5893,166.2549,166.3828,53370.0
2024-10-30 13:10:00,169.19,169.4,169.15,169.28,35029.0,166.3828,166.5893,166.3434,166.4713,35029.0
2024-10-30 13:20:00,169.29,169.35,169.09,169.15,30947.0,166.4811,166.5401,166.2844,166.3434,30947.0
2024-10-30 13:30:00,169.11,169.26,168.76,168.82,38146.0,166.3041,166.4516,165.9599,166.0189,38146.0
2024-10-30 13:40:00,168.82,169.23,168.79,169.2,43511.0,166.0189,166.4221,165.9894,166.3926,43511.0
2024-10-30 13:50:00,169.25,169.33,168.87,168.87,78594.0,166.4418,166.5204,166.0681,166.0681,78594.0
2024-10-30 14:00:00,168.86,169.11,168.67,168.91,49676.0,166.0582,166.3041,165.8714,166.1074,49676.0
2024-10-30 14:10:00,168.91,168.97,168.68,168.69,60740.0,166.1074,166.1664,165.8812,165.8911,60740.0
2024-10-30 14:20:00,168.69,168.97,168.56,168.58,111724.0,165.8911,166.1664,165.7632,165.7829,111724.0
2024-10-30 14:30:00,168.58,168.79,168.51,168.55,77169.0,165.7829,165.9894,165.714,165.7534,77169.0
2024-10-30 14:40:00,168.55,168.55,168.35,168.41,94202.0,165.7534,165.7534,165.5567,165.6157,94202.0
2024-10-30 14:50:00,168.41,168.48,168.24,168.27,80208.0,165.6157,165.6845,165.4485,165.478,80208.0
2024-10-30 15:00:00,168.26,168.41,167.94,168.11,114241.0,165.4682,165.6157,165.1535,165.3207,114241.0
2024-10-30 15:10:00,168.14,168.4,168.07,168.22,63062.0,165.3502,165.6059,165.2813,165.4288,63062.0
2024-10-30 15:20:00,168.23,168.38,168.11,168.16,63663.0,165.4387,165.5862,165.3207,165.3698,63663.0
2024-10-30 15:30:00,168.17,168.34,167.77,168.24,105694.0,165.3797,165.5469,164.9863,165.4485,105694.0
2024-10-30 15:40:00,168.27,168.65,168.11,168.56,165679.0,165.478,165.8517,165.3207,165.7632,165679.0
2024-10-30 15:50:00,168.56,168.6,167.53,167.62,659308.0,165.7632,165.8025,164.7503,164.8388,659308.0
2024-10-31 09:30:00,167.6,167.78,165.05,165.66,277090.0,164.8191,164.9962,162.3114,162.9113,277090.0
2024-10-31 09:40:00,165.72,165.73,164.31,164.35,224418.0,162.9703,162.9802,161.5837,161.6231,224418.0
2024-10-31 09:50:00,164.37,164.5,163.49,163.73,145564.0,161.6427,161.7706,160.7773,161.0133,145564.0
2024-10-31 10:00:00,163.65,164.12,163.35,163.93,102871.0,160.9347,161.3969,160.6397,161.21,102871.0
2024-10-31 10:10:00,163.93,164.55,163.55,164.43,92399.0,161.21,161.8197,160.8363,161.7017,92399.0
2024-10-31 10:20:00,164.37,164.67,163.86,164.0,116675.0,161.6427,161.9378,161.1412,161.2789,116675.0
2024-10-31 10:30:00,163.89,164.37,163.64,163.87,151589.0,161.1707,161.6427,160.9248,161.151,151589.0
2024-10-31 10:40:00,163.83,163.92,163.38,163.46,80916.0,161.1117,161.2002,160.6692,160.7478,80916.0
2024-10-31 10:50:00,163.47,163.99,163.45,163.71,117809.0,160.7577,161.269,160.738,160.9937,117809.0
2024-10-31 11:00:00,163.7,163.89,163.28,163.77,103449.0,160.9838,161.1707,160.5708,161.0527,103449.0
2024-10-31 11:10:00,163.77,163.93,163.36,163.52,97158.0,161.0527,161.21,160.6495,160.8068,97158.0
2024-10-31 11:20:00,163.49,163.86,163.34,163.43,89205.0,160.7773,161.1412,160.6298,160.7183,89205.0
2024-10-31 11:30:00,163.4,163.67,162.78,162.79,199791.0,160.6888,160.9543,160.0791,160.0889,199791.0
2024-10-31 11:40:00,162.79,163.36,162.71,162.91,67825.0,160.0889,160.6495,160.0103,160.207,67825.0
2024-10-31 11:50:00,162.91,163.05,162.54,163.04,122023.0,160.207,160.3446,159.8431,160.3348,122023.0
2024-10-31 12:00:00,163.06,163.11,162.67,162.73,77826.0,160.3545,160.4036,159.9709,160.0299,77826.0
2024-10-31 12:10:00,162.73,163.09,162.69,162.96,86230.0,160.0299,160.384,159.9906,160.2561,86230.0
2024-10-31 12:20:00,162.97,163.18,162.79,163.14,66872.0,160.266,160.4725,160.0889,160.4331,66872.0
2024-10-31 12:30:00,163.11,163.15,162.6,162.72,99760.0,160.4036,160.443,159.9021,160.0201,99760.0
2024-10-31 12:40:00,162.71,163.18,162.62,163.13,78389.0,160.0103,160.4725,159.9218,160.4233,78389.0
2024-10-31 12:50:00,163.1,163.17,162.83,162.89,52639.0,160.3938,160.4626,160.1283,160.1873,52639.0
2024-10-31 13:00:00,162.88,163.42,162.87,163.32,54037.0,160.1775,160.7085,160.1676,160.6102,54037.0
2024-10-31 13:10:00,163.36,163.41,162.99,163.01,42916.0,160.6495,160.6987,160.2856,160.3053,42916.0
2024-10-31 13:20:00,163.03,163.28,162.82,162.86,74059.0,160.325,160.5708,160.1184,160.1578,74059.0
2024-10-31 13:30:00,162.83,163.01,162.6,162.61,48810.0,160.1283,160.3053,159.9021,159.9119,48810.0
2024-10-31 13:40:00,162.63,162.82,162.37,162.62,77744.0,159.9316,160.1184,159.6759,159.9218,77744.0
2024-10-31 13:50:00,162.61,162.78,162.25,162.32,49952.0,159.9119,160.0791,159.5579,159.6267,49952.0
2024-10-31 14:00:00,162.32,162.77,162.14,162.19,85485.0,159.6267,160.0693,159.4497,159.4989,85485.0
2024-10-31 14:10:00,162.22,162.46,162.18,162.25,81799.0,159.5284,159.7644,159.4891,159.5579,81799.0
2024-10-31 14:20:00,162.25,162.48,162.08,162.45,60899.0,159.5579,159.7841,159.3907,159.7546,60899.0
2024-10-31 14:30:00,162.46,162.53,162.1,162.42,67736.0,159.7644,159.8333,159.4104,159.7251,67736.0
2024-10-31 14:40:00,162.42,162.61,162.28,162.42,61214.0,159.7251,159.9119,159.5874,159.7251,61214.0
2024-10-31 14:50:00,162.45,163.02,162.45,163.02,104697.0,159.7546,160.3151,159.7546,160.3151,104697.0
2024-10-31 15:00:00,163.08,163.33,162.93,163.24,64531.0,160.3741,160.62,160.2266,160.5315,64531.0
2024-10-31 15:10:00,163.23,163.5,163.14,163.5,73791.0,160.5216,160.7872,160.4331,160.7872,73791.0
2024-10-31 15:20:00,163.5,163.59,163.06,163.06,91777.0,160.7872,160.8757,160.3545,160.3545,91777.0
2024-10-31 15:30:00,163.09,163.49,163.05,163.44,91925.0,160.384,160.7773,160.3446,160.7282,91925.0
2024-10-31 15:40:00,163.42,163.87,163.18,163.84,122376.0,160.7085,161.151,160.4725,161.1215,122376.0
2024-10-31 15:50:00,163.83,163.99,162.6,162.85,754670.0,161.1117,161.269,159.9021,160.148,754670.0
2024-11-01 09:30:00,163.21,164.72,162.77,164.65,158601.0,160.502,161.9869,160.0693,161.9181,158601.0
2024-11-01 09:40:00,164.62,165.26,164.33,165.26,278997.0,161.8886,162.518,161.6034,162.518,278997.0
2024-11-01 09:50:00,165.33,165.55,164.95,165.27,65416.0,162.5868,162.8032,162.2131,162.5278,65416.0
2024-11-01 10:00:00,165.53,165.55,165.1,165.46,64250.0,162.7835,162.8032,162.3606,162.7146,64250.0
2024-11-01 10:10:00,165.53,166.04,165.4,165.91,291991.0,162.7835,163.285,162.6556,163.1572,291991.0
2024-11-01 10:20:00,165.91,166.09,165.63,165.99,82120.0,163.1572,163.3342,162.8818,163.2359,82120.0
2024-11-01 10:30:00,166.01,166.08,165.22,165.33,81406.0,163.2555,163.3244,162.4786,162.5868,81406.0
2024-11-01 10:40:00,165.33,165.38,164.33,164.9,146927.0,162.5868,162.636,161.6034,162.1639,146927.0
2024-11-01 10:50:00,164.88,165.16,164.4,165.13,70004.0,162.1443,162.4196,161.6722,162.3901,70004.0
2024-11-01 11:00:00,165.1,165.33,164.75,164.84,72896.0,162.3606,162.5868,162.0164,162.1049,72896.0
2024-11-01 11:10:00,164.81,165.68,164.81,165.59,48822.0,162.0754,162.931,162.0754,162.8425,48822.0
2024-11-01 11:20:00,165.56,166.01,165.31,165.95,42135.0,162.813,163.2555,162.5671,163.1965,42135.0
2024-11-01 11:30:00,165.97,166.0,165.4,165.51,83963.0,163.2162,163.2457,162.6556,162.7638,83963.0
2024-11-01 11:40:00,165.47,165.54,165.0,165.04,46226.0,162.7245,162.7933,162.2623,162.3016,46226.0
2024-11-01 11:50:00,165.08,165.49,165.03,165.36,56288.0,162.3409,162.7441,162.2918,162.6163,56288.0
2024-11-01 12:00:00,165.38,165.73,165.29,165.56,79003.0,162.636,162.9802,162.5475,162.813,79003.0
2024-11-01 12:10:00,165.56,165.71,165.33,165.65,58800.0,162.813,162.9605,162.5868,162.9015,58800.0
2024-11-01 12:20:00,165.7,165.85,165.44,165.44,32458.0,162.9507,163.0982,162.695,162.695,32458.0
2024-11-01 12:30:00,165.43,165.57,165.29,165.47,42354.0,162.6851,162.8228,162.5475,162.7245,42354.0
2024-11-01 12:40:00,165.44,165.62,164.95,165.48,48651.0,162.695,162.872,162.2131,162.7343,48651.0
2024-11-01 12:50:00,165.48,165.7,165.34,165.53,31907.0,162.7343,162.9507,162.5966,162.7835,31907.0
2024-11-01 13:00:00,165.54,165.59,165.18,165.21,26040.0,162.7933,162.8425,162.4393,162.4688,26040.0
2024-11-01 13:10:00,165.26,165.47,165.16,165.3,41216.0,162.518,162.7245,162.4196,162.5573,41216.0
2024-11-01 13:20:00,165.3,165.63,165.19,165.53,48671.0,162.5573,162.8818,162.4491,162.7835,48671.0
2024-11-01 13:30:00,165.53,165.57,164.63,164.78,59725.0,162.7835,162.8228,161.8984,162.0459,59725.0
2024-11-01 13:40:00,164.8,165.04,164.68,164.86,31392.0,162.0656,162.3016,161.9476,162.1246,31392.0
2024-11-01 13:50:00,164.9,165.12,164.74,164.75,29194.0,162.1639,162.3803,162.0066,162.0164,29194.0
2024-11-01 14:00:00,164.72,165.04,164.55,164.68,28377.0,161.9869,162.3016,161.8197,161.9476,28377.0
2024-11-01 14:10:00,164.68,164.81,164.55,164.57,31931.0,161.9476,162.0754,161.8197,161.8394,31931.0
2024-11-01 14:20:00,164.57,164.92,164.39,164.74,24498.0,161.8394,162.1836,161.6624,162.0066,24498.0
2024-11-01 14:30:00,164.75,164.76,164.58,164.66,58033.0,162.0164,162.0263,161.8492,161.9279,58033.0
2024-11-01 14:40:00,164.67,164.82,164.49,164.59,22264.0,161.9378,162.0853,161.7607,161.8591,22264.0
2024-11-01 14:50:00,164.66,164.86,164.55,164.83,25752.0,161.9279,162.1246,161.8197,162.0951,25752.0
2024-11-01 15:00:00,164.83,165.19,164.65,165.1,46054.0,162.0951,162.4491,161.9181,162.3606,46054.0
2024-11-01 15:10:00,165.1,165.31,164.96,165.12,36844.0,162.3606,162.5671,162.2229,162.3803,36844.0
2024-11-01 15:20:00,165.14,165.17,164.68,164.69,51334.0,162.4,162.4295,161.9476,161.9574,51334.0
2024-11-01 15:30:00,164.68,165.0,164.64,164.98,52807.0,161.9476,162.2623,161.9082,162.2426,52807.0
2024-11-01 15:40:00,164.99,165.27,164.69,164.72,74216.0,162.2524,162.5278,161.9574,161.9869,74216.0
2024-11-01 15:50:00,164.7,165.37,164.48,165.27,395098.0,161.9673,162.6261,161.7509,162.5278,395098.0
2024-11-04 09:30:00,165.06,165.66,163.63,164.48,238045.0,162.3213,162.9113,160.915,161.7509,238045.0
2024-11-04 09:40:00,164.49,165.2,164.24,164.52,106261.0,161.7607,162.459,161.5149,161.7902,106261.0
2024-11-04 09:50:00,164.52,164.83,164.1,164.83,104494.0,161.7902,162.0951,161.3772,162.0951,104494.0
2024-11-04 10:00:00,164.77,165.18,164.56,164.78,79632.0,162.0361,162.4393,161.8296,162.0459,79632.0
2024-11-04 10:10:00,164.83,165.45,164.64,165.43,52956.0,162.0951,162.7048,161.9082,162.6851,52956.0
2024-11-04 10:20:00,165.38,166.43,165.31,166.17,131177.0,162.636,163.6685,162.5671,163.4129,131177.0
2024-11-04 10:30:00,166.18,166.63,166.04,166.26,53680.0,163.4227,163.8652,163.285,163.5014,53680.0
2024-11-04 10:40:00,166.29,166.68,166.23,166.68,42059.0,163.5309,163.9144,163.4719,163.9144,42059.0
2024-11-04 10:50:00,166.67,166.76,166.47,166.69,38090.0,163.9046,163.9931,163.7079,163.9242,38090.0
2024-11-04 11:00:00,166.68,167.18,166.68,167.03,81068.0,163.9144,164.4061,163.9144,164.2586,81068.0
2024-11-04 11:10:00,167.08,167.5,166.81,166.92,63543.0,164.3078,164.7208,164.0422,164.1504,63543.0
2024-11-04 11:20:00,166.95,167.3,166.92,167.16,54590.0,164.1799,164.5241,164.1504,164.3864,54590.0
2024-11-04 11:30:00,167.15,167.18,166.63,166.64,50795.0,164.3766,164.4061,163.8652,163.8751,50795.0
2024-11-04 11:40:00,166.64,166.81,166.4,166.57,33457.0,163.8751,164.0422,163.639,163.8062,33457.0
2024-11-04 11:50:00,166.54,166.58,165.94,166.16,41063.0,163.7767,163.8161,163.1867,163.403,41063.0
2024-11-04 12:00:00,166.16,166.36,165.52,165.68,63201.0,163.403,163.5997,162.7736,162.931,63201.0
2024-11-04 12:10:00,165.61,166.05,165.56,165.75,30943.0,162.8622,163.2949,162.813,162.9998,30943.0
2024-11-04 12:20:00,165.73,166.56,165.73,166.49,70212.0,162.9802,163.7964,162.9802,163.7276,70212.0
2024-11-04 12:30:00,166.54,166.67,166.37,166.37,35432.0,163.7767,163.9046,163.6095,163.6095,35432.0
2024-11-04 12:40:00,166.37,166.62,166.04,166.56,23100.0,163.6095,163.8554,163.285,163.7964,23100.0
2024-11-04 12:50:00,166.63,166.64,166.32,166.49,20584.0,163.8652,163.8751,163.5604,163.7276,20584.0
2024-11-04 13:00:00,166.44,166.65,166.04,166.19,21719.0,163.6784,163.8849,163.285,163.4325,21719.0
2024-11-04 13:10:00,166.22,166.65,166.18,166.5,26785.0,163.462,163.8849,163.4227,163.7374,26785.0
2024-11-04 13:20:00,166.48,166.8,166.43,166.49,26500.0,163.7177,164.0324,163.6685,163.7276,26500.0
2024-11-04 13:30:00,166.45,166.64,166.38,166.63,21096.0,163.6882,163.8751,163.6194,163.8652,21096.0
2024-11-04 13:40:00,166.6,166.93,166.55,166.75,18875.0,163.8357,164.1603,163.7866,163.9832,18875.0
2024-11-04 13:50:00,166.81,166.81,166.41,166.48,14079.0,164.0422,164.0422,163.6489,163.7177,14079.0
2024-11-04 14:00:00,166.5,166.54,166.35,166.47,22767.0,163.7374,163.7767,163.5899,163.7079,22767.0
2024-11-04 14:10:00,166.44,166.62,166.33,166.33,26411.0,163.6784,163.8554,163.5702,163.5702,26411.0
2024-11-04 14:20:00,166.38,166.43,166.02,166.07,25884.0,163.6194,163.6685,163.2654,163.3145,25884.0
2024-11-04 14:30:00,166.05,166.32,165.94,166.27,31200.0,163.2949,163.5604,163.1867,163.5112,31200.0
2024-11-04 14:40:00,166.24,166.34,166.05,166.09,27554.0,163.4817,163.58,163.2949,163.3342,27554.0
2024-11-04 14:50:00,166.13,166.21,166.04,166.08,24494.0,163.3735,163.4522,163.285,163.3244,24494.0
2024-11-04 15:00:00,166.05,166.15,165.9,166.1,53212.0,163.2949,163.3932,163.1473,163.344,53212.0
2024-11-04 15:10:00,166.08,166.1,165.82,165.99,31450.0,163.3244,163.344,163.0687,163.2359,31450.0
2024-11-04 15:20:00,166.01,166.16,165.75,165.77,33662.0,163.2555,163.403,162.9998,163.0195,33662.0
2024-11-04 15:30:00,165.75,165.77,165.22,165.38,55942.0,162.9998,163.0195,162.4786,162.636,55942.0
2024-11-04 15:40:00,165.41,165.69,165.2,165.22,66563.0,162.6655,162.9408,162.459,162.4786,66563.0
2024-11-04 15:50:00,165.2,165.33,164.89,165.22,314229.0,162.459,162.5868,162.1541,162.4786,314229.0
2024-11-05 09:30:00,165.0,166.5,164.42,165.96,195527.0,162.2623,163.7374,161.6919,163.2063,195527.0
2024-11-05 09:40:00,165.93,166.57,165.74,166.16,125642.0,163.1768,163.8062,162.99,163.403,125642.0
2024-11-05 09:50:00,166.16,167.0,166.15,166.9,75680.0,163.403,164.2291,163.3932,164.1308,75680.0
2024-11-05 10:00:00,166.99,167.59,166.74,167.02,83649.0,164.2193,164.8093,163.9734,164.2488,83649.0
2024-11-05 10:10:00,167.03,167.07,166.58,166.68,83784.0,164.2586,164.2979,163.8161,163.9144,83784.0
2024-11-05 10:20:00,166.7,167.21,166.64,166.75,80549.0,163.9341,164.4356,163.8751,163.9832,80549.0
2024-11-05 10:30:00,166.76,166.87,166.31,166.56,44535.0,163.9931,164.1012,163.5505,163.7964,44535.0
2024-11-05 10:40:00,166.49,167.15,166.42,167.05,33873.0,163.7276,164.3766,163.6587,164.2783,33873.0
2024-11-05 10:50:00,167.05,167.05,165.95,166.15,43137.0,164.2783,164.2783,163.1965,163.3932,43137.0
2024-11-05 11:00:00,166.28,166.58,166.03,166.26,29303.0,163.521,163.8161,163.2752,163.5014,29303.0
2024-11-05 11:10:00,166.27,166.36,166.1,166.2,40413.0,163.5112,163.5997,163.344,163.4424,40413.0
2024-11-05 11:20:00,166.22,166.53,166.19,166.28,55915.0,163.462,163.7669,163.4325,163.521,55915.0
2024-11-05 11:30:00,166.28,166.64,166.25,166.51,88931.0,163.521,163.8751,163.4915,163.7472,88931.0
2024-11-05 11:40:00,166.47,166.47,165.75,165.79,54134.0,163.7079,163.7079,162.9998,163.0392,54134.0
2024-11-05 11:50:00,165.75,165.92,165.66,165.92,38128.0,162.9998,163.167,162.9113,163.167,38128.0
2024-11-05 12:00:00,165.93,165.99,165.7,165.88,46896.0,163.1768,163.2359,162.9507,163.1277,46896.0
2024-11-05 12:10:00,165.9,166.2,165.61,166.12,62253.0,163.1473,163.4424,162.8622,163.3637,62253.0
2024-11-05 12:20:00,166.11,166.27,165.93,165.97,32453.0,163.3539,163.5112,163.1768,163.2162,32453.0
2024-11-05 12:30:00,165.98,166.15,165.77,165.86,28084.0,163.226,163.3932,163.0195,163.108,28084.0
2024-11-05 12:40:00,165.83,166.0,165.71,165.98,31729.0,163.0785,163.2457,162.9605,163.226,31729.0
2024-11-05 12:50:00,166.0,166.01,165.76,165.88,21485.0,163.2457,163.2555,163.0097,163.1277,21485.0
2024-11-05 13:00:00,165.86,166.2,165.8,166.11,26013.0,163.108,163.4424,163.049,163.3539,26013.0
2024-11-05 13:10:00,166.15,166.15,165.67,165.69,23016.0,163.3932,163.3932,162.9212,162.9408,23016.0
2024-11-05 13:20:00,165.7,165.76,165.43,165.47,22415.0,162.9507,163.0097,162.6851,162.7245,22415.0
2024-11-05 13:30:00,165.49,165.5,164.93,165.07,47613.0,162.7441,162.754,162.1934,162.3311,47613.0
2024-11-05 13:40:00,165.11,165.25,164.96,165.01,23031.0,162.3705,162.5081,162.2229,162.2721,23031.0
2024-11-05 13:50:00,165.01,165.08,164.72,164.83,32906.0,162.2721,162.3409,161.9869,162.0951,32906.0
2024-11-05 14:00:00,164.85,164.99,164.74,164.92,48301.0,162.1148,162.2524,162.0066,162.1836,48301.0
2024-11-05 14:10:00,164.86,164.95,164.55,164.59,57437.0,162.1246,162.2131,161.8197,161.8591,57437.0
2024-11-05 14:20:00,164.57,164.89,164.54,164.78,71377.0,161.8394,162.1541,161.8099,162.0459,71377.0
2024-11-05 14:30:00,164.76,164.89,164.69,164.84,34472.0,162.0263,162.1541,161.9574,162.1049,34472.0
2024-11-05 14:40:00,164.86,164.88,164.7,164.8,46721.0,162.1246,162.1443,161.9673,162.0656,46721.0
2024-11-05 14:50:00,164.76,164.78,164.29,164.46,65036.0,162.0263,162.0459,161.5641,161.7312,65036.0
2024-11-05 15:00:00,164.4,164.92,164.24,164.91,30954.0,161.6722,162.1836,161.5149,162.1738,30954.0
2024-11-05 15:10:00,164.9,165.18,164.81,165.18,40931.0,162.1639,162.4393,162.0754,162.4393,40931.0
2024-11-05 15:20:00,165.18,165.29,165.08,165.27,41458.0,162.4393,162.5475,162.3409,162.5278,41458.0
2024-11-05 15:30:00,165.27,165.39,164.95,165.35,81677.0,162.5278,162.6458,162.2131,162.6065,81677.0
2024-11-05 15:40:00,165.32,165.37,164.64,165.02,93673.0,162.577,162.6261,161.9082,162.2819,93673.0
2024-11-05 15:50:00,165.02,166.17,164.86,165.91,488656.0,162.2819,163.4129,162.1246,163.1572,488656.0
2024-11-06 09:30:00,169.27,171.31,169.09,171.15,341854.0,166.4614,168.4676,166.2844,168.3102,341854.0
2024-11-06 09:40:00,171.18,171.34,168.88,169.49,181252.0,168.3397,168.4971,166.0779,166.6778,181252.0
2024-11-06 09:50:00,169.47,169.48,168.67,169.32,125447.0,166.6581,166.6679,165.8714,166.5106,125447.0
2024-11-06 10:00:00,169.34,170.5,168.67,169.47,157684.0,166.5303,167.671,165.8714,166.6581,157684.0
2024-11-06 10:10:00,169.5,170.9,169.44,170.89,103562.0,166.6876,168.0644,166.6286,168.0545,103562.0
2024-11-06 10:20:00,170.89,170.98,170.32,170.4,141395.0,168.0545,168.1431,167.494,167.5727,141395.0
2024-11-06 10:30:00,170.33,170.61,169.61,169.77,117409.0,167.5038,167.7792,166.7958,166.9531,117409.0
2024-11-06 10:40:00,169.77,170.3,169.32,170.28,177996.0,166.9531,167.4743,166.5106,167.4547,177996.0
2024-11-06 10:50:00,170.28,170.29,169.65,170.13,115050.0,167.4547,167.4645,166.8351,167.3072,115050.0
2024-11-06 11:00:00,170.15,170.7,169.98,170.61,74859.0,167.3268,167.8677,167.1596,167.7792,74859.0
2024-11-06 11:10:00,170.67,171.17,170.64,171.05,136334.0,167.8382,168.3299,167.8087,168.2119,136334.0
2024-11-06 11:20:00,171.1,171.43,170.69,171.34,189074.0,168.2611,168.5856,167.8579,168.4971,189074.0
2024-11-06 11:30:00,171.35,171.62,171.08,171.46,124745.0,168.5069,168.7724,168.2414,168.6151,124745.0
2024-11-06 11:40:00,171.49,171.59,171.01,171.57,84569.0,168.6446,168.7429,168.1726,168.7233,84569.0
2024-11-06 11:50:00,171.57,172.2,171.57,172.14,168681.0,168.7233,169.3428,168.7233,169.2838,168681.0
2024-11-06 12:00:00,172.14,172.25,171.71,172.01,100847.0,169.2838,169.392,168.8609,169.156,100847.0
2024-11-06 12:10:00,172.01,172.3,171.64,172.03,126070.0,169.156,169.4412,168.7921,169.1756,126070.0
2024-11-06 12:20:00,172.02,172.05,171.7,171.93,62772.0,169.1658,169.1953,168.8511,169.0773,62772.0
2024-11-06 12:30:00,171.93,172.24,171.71,172.17,71408.0,169.0773,169.3821,168.8609,169.3133,71408.0
2024-11-06 12:40:00,172.17,172.27,171.93,172.03,63495.0,169.3133,169.4117,169.0773,169.1756,63495.0
2024-11-06 12:50:00,172.04,172.05,171.7,171.92,60059.0,169.1855,169.1953,168.8511,169.0675,60059.0
2024-11-06 13:00:00,171.97,172.4,171.82,172.38,60535.0,169.1166,169.5395,168.9691,169.5198,60535.0
2024-11-06 13:10:00,172.37,172.37,171.84,172.32,78279.0,169.51,169.51,168.9888,169.4608,78279.0
2024-11-06 13:20:00,172.34,172.83,172.14,172.6,84289.0,169.4805,169.9624,169.2838,169.7362,84289.0
2024-11-06 13:30:00,172.67,172.92,172.41,172.85,113905.0,169.805,170.0509,169.5493,169.982,113905.0
2024-11-06 13:40:00,172.86,173.14,172.73,173.09,75954.0,169.9919,170.2672,169.864,170.218,75954.0
2024-11-06 13:50:00,173.1,173.1,172.68,172.86,71084.0,170.2279,170.2279,169.8148,169.9919,71084.0
2024-11-06 14:00:00,172.86,172.89,172.04,172.14,193101.0,169.9919,170.0214,169.1855,169.2838,193101.0
2024-11-06 14:10:00,172.11,172.11,171.07,171.31,183392.0,169.2543,169.2543,168.2316,168.4676,183392.0
2024-11-06 14:20:00,171.33,171.88,171.28,171.77,175445.0,168.4872,169.0281,168.4381,168.9199,175445.0
2024-11-06 14:30:00,171.73,171.88,171.4,171.55,115025.0,168.8806,169.0281,168.5561,168.7036,115025.0
2024-11-06 14:40:00,171.55,172.08,171.51,171.91,224548.0,168.7036,169.2248,168.6643,169.0576,224548.0
2024-11-06 14:50:00,171.93,172.1,171.52,171.69,178041.0,169.0773,169.2445,168.6741,168.8413,178041.0
2024-11-06 15:00:00,171.65,172.12,171.59,171.95,213975.0,168.8019,169.2641,168.7429,169.097,213975.0
2024-11-06 15:10:00,171.96,172.76,171.8,172.72,193188.0,169.1068,169.8935,168.9494,169.8542,193188.0
2024-11-06 15:20:00,172.72,173.15,172.59,173.1,222921.0,169.8542,170.277,169.7263,170.2279,222921.0
2024-11-06 15:30:00,173.12,173.28,172.73,173.12,255555.0,170.2475,170.4049,169.864,170.2475,255555.0
2024-11-06 15:40:00,173.12,173.7,173.01,173.6,366343.0,170.2475,170.8179,170.1394,170.7196,366343.0
2024-11-06 15:50:00,173.59,173.63,172.53,173.23,1252732.0,170.7097,170.7491,169.6673,170.3557,1252732.0
2024-11-07 09:30:00,180.27,182.1,176.2,177.03,2062141.0,177.2789,179.0785,173.2764,174.0927,2062141.0
2024-11-07 09:40:00,176.9,179.24,175.89,176.24,988604.0,173.9648,176.266,172.9716,173.3158,988604.0
2024-11-07 09:50:00,176.2,177.21,175.38,177.12,754103.0,173.2764,174.2697,172.47,174.1812,754103.0
2024-11-07 10:00:00,177.0,177.66,176.33,176.44,580151.0,174.0632,174.7122,173.4043,173.5125,580151.0
2024-11-07 10:10:00,176.44,177.12,175.55,175.61,557530.0,173.5125,174.1812,172.6372,172.6962,557530.0
2024-11-07 10:20:00,175.66,175.76,173.75,174.34,656943.0,172.7454,172.8437,170.8671,171.4473,656943.0
2024-11-07 10:30:00,174.34,174.5,172.6,172.65,543807.0,171.4473,171.6047,169.7362,169.7853,543807.0
2024-11-07 10:40:00,172.64,172.76,171.63,172.01,608037.0,169.7755,169.8935,168.7823,169.156,608037.0
2024-11-07 10:50:00,172.05,174.48,171.91,174.33,841360.0,169.1953,171.585,169.0576,171.4375,841360.0
2024-11-07 11:00:00,174.28,174.9,173.24,174.12,514695.0,171.3883,171.998,170.3656,171.231,514695.0
2024-11-07 11:10:00,174.03,174.19,173.28,173.28,299787.0,171.1424,171.2998,170.4049,170.4049,299787.0
2024-11-07 11:20:00,173.23,174.6,172.8,174.5,348210.0,170.3557,171.703,169.9329,171.6047,348210.0
2024-11-07 11:30:00,174.45,175.2,173.91,174.22,317671.0,171.5555,172.293,171.0244,171.3293,317671.0
2024-11-07 11:40:00,174.22,174.63,173.62,174.54,185194.0,171.3293,171.7325,170.7393,171.644,185194.0
2024-11-07 11:50:00,174.52,174.6,173.77,173.88,165253.0,171.6243,171.703,170.8868,170.9949,165253.0
2024-11-07 12:00:00,173.89,174.15,173.39,173.64,214419.0,171.0048,171.2605,170.5131,170.7589,214419.0
2024-11-07 12:10:00,173.64,174.3,173.4,174.26,212643.0,170.7589,171.408,170.5229,171.3686,212643.0
2024-11-07 12:20:00,174.28,174.43,173.21,173.47,228280.0,171.3883,171.5358,170.3361,170.5917,228280.0
2024-11-07 12:30:00,173.42,173.56,172.64,173.06,239390.0,170.5426,170.6802,169.7755,170.1885,239390.0
2024-11-07 12:40:00,173.06,173.2,172.8,172.84,154745.0,170.1885,170.3262,169.9329,169.9722,154745.0
2024-11-07 12:50:00,172.86,173.33,172.61,173.27,146023.0,169.9919,170.4541,169.746,170.3951,146023.0
2024-11-07 13:00:00,173.3,173.41,172.77,172.85,222147.0,170.4246,170.5327,169.9034,169.982,222147.0
2024-11-07 13:10:00,172.85,173.38,172.63,173.35,150991.0,169.982,170.5032,169.7657,170.4737,150991.0
2024-11-07 13:20:00,173.34,174.24,173.2,173.75,227305.0,170.4639,171.349,170.3262,170.8671,227305.0
2024-11-07 13:30:00,173.81,173.81,173.02,173.22,164658.0,170.9261,170.9261,170.1492,170.3459,164658.0
2024-11-07 13:40:00,173.24,173.4,173.06,173.31,118183.0,170.3656,170.5229,170.1885,170.4344,118183.0
2024-11-07 13:50:00,173.4,173.6,173.19,173.37,125121.0,170.5229,170.7196,170.3164,170.4934,125121.0
2024-11-07 14:00:00,173.35,173.88,173.05,173.25,156183.0,170.4737,170.9949,170.1787,170.3754,156183.0
2024-11-07 14:10:00,173.29,173.29,172.82,172.86,107273.0,170.4147,170.4147,169.9525,169.9919,107273.0
2024-11-07 14:20:00,172.88,172.97,172.63,172.71,99214.0,170.0115,170.1,169.7657,169.8444,99214.0
2024-11-07 14:30:00,172.74,173.07,172.69,172.86,113760.0,169.8739,170.1984,169.8247,169.9919,113760.0
2024-11-07 14:40:00,172.79,172.97,172.19,172.8,241447.0,169.923,170.1,169.333,169.9329,241447.0
2024-11-07 14:50:00,172.8,172.98,172.22,172.56,167578.0,169.9329,170.1099,169.3625,169.6968,167578.0
2024-11-07 15:00:00,172.58,172.58,171.76,171.79,210126.0,169.7165,169.7165,168.9101,168.9396,210126.0
2024-11-07 15:10:00,171.79,172.26,171.68,172.11,228572.0,168.9396,169.4018,168.8314,169.2543,228572.0
2024-11-07 15:20:00,172.11,172.95,171.88,172.85,198790.0,169.2543,170.0804,169.0281,169.982,198790.0
2024-11-07 15:30:00,172.86,173.49,172.84,173.32,315648.0,169.9919,170.6114,169.9722,170.4442,315648.0
2024-11-07 15:40:00,173.31,173.56,172.99,173.11,207585.0,170.4344,170.6802,170.1197,170.2377,207585.0
2024-11-07 15:50:00,173.05,173.18,172.46,172.92,783209.0,170.1787,170.3066,169.5985,170.0509,783209.0
2024-11-08 09:30:00,172.09,173.49,170.61,171.22,404521.0,169.2346,170.6114,167.7792,168.3791,404521.0
2024-11-08 09:40:00,171.22,171.76,170.95,171.08,182247.0,168.3791,168.9101,168.1136,168.2414,182247.0
2024-11-08 09:50:00,171.06,171.18,170.1,170.15,220019.0,168.2217,168.3397,167.2777,167.3268,220019.0
2024-11-08 10:00:00,170.18,170.73,169.2,169.3,263479.0,167.3563,167.8972,166.3926,166.4909,263479.0
2024-11-08 10:10:00,169.31,169.77,168.83,169.5,209386.0,166.5008,166.9531,166.0287,166.6876,209386.0
2024-11-08 10:20:00,169.5,170.2,169.43,169.79,162651.0,166.6876,167.376,166.6188,166.9728,162651.0
2024-11-08 10:30:00,169.75,169.86,168.75,168.98,131743.0,166.9335,167.0416,165.9501,166.1762,131743.0
2024-11-08 10:40:00,169.0,169.36,168.85,169.11,196393.0,166.1959,166.5499,166.0484,166.3041,196393.0
2024-11-08 10:50:00,169.12,169.61,169.1,169.31,98171.0,166.3139,166.7958,166.2942,166.5008,98171.0
2024-11-08 11:00:00,169.31,170.69,169.23,170.6,241168.0,166.5008,167.8579,166.4221,167.7694,241168.0
2024-11-08 11:10:00,170.62,170.95,170.35,170.5,142680.0,167.789,168.1136,167.5235,167.671,142680.0
2024-11-08 11:20:00,170.5,170.52,170.01,170.03,105425.0,167.671,167.6907,167.1891,167.2088,105425.0
2024-11-08 11:30:00,170.07,170.25,169.6,169.88,128046.0,167.2482,167.4252,166.786,167.0613,128046.0
2024-11-08 11:40:00,169.84,169.87,169.42,169.64,73147.0,167.022,167.0515,166.6089,166.8253,73147.0
2024-11-08 11:50:00,169.66,170.45,169.65,170.13,77174.0,166.845,167.6218,166.8351,167.3072,77174.0
2024-11-08 12:00:00,170.14,170.24,169.86,170.03,57694.0,167.317,167.4153,167.0416,167.2088,57694.0
2024-11-08 12:10:00,170.0,170.36,169.94,170.36,91022.0,167.1793,167.5333,167.1203,167.5333,91022.0
2024-11-08 12:20:00,170.34,170.49,170.2,170.31,52383.0,167.5137,167.6612,167.376,167.4842,52383.0
2024-11-08 12:30:00,170.31,170.55,170.28,170.39,46554.0,167.4842,167.7202,167.4547,167.5628,46554.0
2024-11-08 12:40:00,170.44,170.47,170.17,170.25,31559.0,167.612,167.6415,167.3465,167.4252,31559.0
2024-11-08 12:50:00,170.24,170.88,170.11,170.85,82474.0,167.4153,168.0447,167.2875,168.0152,82474.0
2024-11-08 13:00:00,170.86,171.47,170.81,171.39,133767.0,168.025,168.6249,167.9759,168.5463,133767.0
2024-11-08 13:10:00,171.39,171.6,171.26,171.37,107833.0,168.5463,168.7528,168.4184,168.5266,107833.0
2024-11-08 13:20:00,171.36,171.74,171.35,171.68,60408.0,168.5167,168.8904,168.5069,168.8314,60408.0
2024-11-08 13:30:00,171.68,172.4,171.64,172.33,98426.0,168.8314,169.5395,168.7921,169.4707,98426.0
2024-11-08 13:40:00,172.33,172.41,171.87,172.05,53793.0,169.4707,169.5493,169.0183,169.1953,53793.0
2024-11-08 13:50:00,172.03,172.12,171.65,172.06,136710.0,169.1756,169.2641,168.8019,169.2051,136710.0
2024-11-08 14:00:00,171.98,172.3,171.9,172.27,56898.0,169.1265,169.4412,169.0478,169.4117,56898.0
2024-11-08 14:10:00,172.27,172.6,172.19,172.51,92267.0,169.4117,169.7362,169.333,169.6477,92267.0
2024-11-08 14:20:00,172.54,173.05,172.52,173.0,111556.0,169.6772,170.1787,169.6575,170.1295,111556.0
2024-11-08 14:30:00,172.99,173.15,172.88,173.02,100431.0,170.1197,170.277,170.0115,170.1492,100431.0
2024-11-08 14:40:00,173.04,173.04,172.35,172.41,120046.0,170.1689,170.1689,169.4903,169.5493,120046.0
2024-11-08 14:50:00,172.42,172.45,171.56,171.82,133096.0,169.5592,169.5887,168.7134,168.9691,133096.0
2024-11-08 15:00:00,171.8,171.82,171.37,171.48,83104.0,168.9494,168.9691,168.5266,168.6348,83104.0
2024-11-08 15:10:00,171.5,171.53,171.27,171.45,62329.0,168.6544,168.6839,168.4282,168.6053,62329.0
2024-11-08 15:20:00,171.44,171.45,171.03,171.09,70444.0,168.5954,168.6053,168.1922,168.2512,70444.0
2024-11-08 15:30:00,171.09,171.16,170.71,170.99,120137.0,168.2512,168.3201,167.8775,168.1529,120137.0
2024-11-08 15:40:00,171.0,171.01,170.68,170.77,133253.0,168.1627,168.1726,167.848,167.9365,133253.0
2024-11-08 15:50:00,170.76,171.4,170.6,170.85,636303.0,167.9267,168.5561,167.7694,168.0152,636303.0
2024-11-11 09:30:00,169.9,170.79,168.93,169.14,303221.0,167.081,167.9562,166.1271,166.3336,303221.0
2024-11-11 09:40:00,169.1,169.31,167.85,167.85,239197.0,166.2942,166.5008,165.065,165.065,239197.0
2024-11-11 09:50:00,167.94,167.94,166.75,166.83,233726.0,165.1535,165.1535,163.9832,164.0619,233726.0
2024-11-11 10:00:00,166.79,167.4,166.71,167.2,203440.0,164.0226,164.6225,163.9439,164.4258,203440.0
2024-11-11 10:10:00,167.23,167.59,167.01,167.54,150103.0,164.4553,164.8093,164.2389,164.7601,150103.0
2024-11-11 10:20:00,167.58,167.92,167.35,167.64,154835.0,164.7995,165.1338,164.5733,164.8585,154835.0
2024-11-11 10:30:00,167.67,168.26,167.67,168.21,124990.0,164.888,165.4682,164.888,165.419,124990.0
2024-11-11 10:40:00,168.21,168.26,166.82,167.27,178505.0,165.419,165.4682,164.0521,164.4946,178505.0
2024-11-11 10:50:00,167.29,167.54,167.03,167.4,104885.0,164.5143,164.7601,164.2586,164.6225,104885.0
2024-11-11 11:00:00,167.42,167.64,167.18,167.36,235911.0,164.6421,164.8585,164.4061,164.5831,235911.0
2024-11-11 11:10:00,167.36,167.62,167.26,167.55,60387.0,164.5831,164.8388,164.4848,164.77,60387.0
2024-11-11 11:20:00,167.55,167.6,166.73,166.79,105616.0,164.77,164.8191,163.9636,164.0226,105616.0
2024-11-11 11:30:00,166.76,167.37,166.76,167.23,74859.0,163.9931,164.593,163.9931,164.4553,74859.0
2024-11-11 11:40:00,167.25,167.46,167.0,167.18,67564.0,164.4749,164.6815,164.2291,164.4061,67564.0
2024-11-11 11:50:00,167.16,167.55,167.0,167.15,58924.0,164.3864,164.77,164.2291,164.3766,58924.0
2024-11-11 12:00:00,167.12,167.15,166.76,166.91,57372.0,164.3471,164.3766,163.9931,164.1406,57372.0
2024-11-11 12:10:00,166.91,166.97,166.4,166.4,88933.0,164.1406,164.1996,163.639,163.639,88933.0
2024-11-11 12:20:00,166.45,166.82,166.44,166.68,74756.0,163.6882,164.0521,163.6784,163.9144,74756.0
2024-11-11 12:30:00,166.74,167.1,166.66,167.01,66498.0,163.9734,164.3274,163.8947,164.2389,66498.0
2024-11-11 12:40:00,167.0,167.18,166.81,166.89,55935.0,164.2291,164.4061,164.0422,164.1209,55935.0
2024-11-11 12:50:00,166.85,166.9,166.61,166.68,40386.0,164.0816,164.1308,163.8456,163.9144,40386.0
2024-11-11 13:00:00,166.66,166.69,166.31,166.49,65693.0,163.8947,163.9242,163.5505,163.7276,65693.0
2024-11-11 13:10:00,166.47,166.48,166.21,166.33,44263.0,163.7079,163.7177,163.4522,163.5702,44263.0
2024-11-11 13:20:00,166.34,166.38,166.09,166.31,65645.0,163.58,163.6194,163.3342,163.5505,65645.0
2024-11-11 13:30:00,166.31,166.88,166.25,166.58,92856.0,163.5505,164.1111,163.4915,163.8161,92856.0
2024-11-11 13:40:00,166.63,166.68,166.45,166.6,32137.0,163.8652,163.9144,163.6882,163.8357,32137.0
2024-11-11 13:50:00,166.59,166.75,166.43,166.51,24477.0,163.8259,163.9832,163.6685,163.7472,24477.0
2024-11-11 14:00:00,166.53,166.54,166.3,166.36,58689.0,163.7669,163.7767,163.5407,163.5997,58689.0
2024-11-11 14:10:00,166.36,166.55,166.33,166.53,50718.0,163.5997,163.7866,163.5702,163.7669,50718.0
2024-11-11 14:20:00,166.54,166.54,166.39,166.4,36698.0,163.7767,163.7767,163.6292,163.639,36698.0
2024-11-11 14:30:00,166.38,166.78,166.34,166.71,52853.0,163.6194,164.0127,163.58,163.9439,52853.0
2024-11-11 14:40:00,166.69,166.98,166.58,166.98,67093.0,163.9242,164.2094,163.8161,164.2094,67093.0
2024-11-11 14:50:00,166.99,167.3,166.86,167.3,58749.0,164.2193,164.5241,164.0914,164.5241,58749.0
2024-11-11 15:00:00,167.29,167.6,167.19,167.6,51279.0,164.5143,164.8191,164.4159,164.8191,51279.0
2024-11-11 15:10:00,167.6,168.14,167.5,167.95,66280.0,164.8191,165.3502,164.7208,165.1633,66280.0
2024-11-11 15:20:00,167.9,168.4,167.9,168.3,106203.0,165.1142,165.6059,165.1142,165.5075,106203.0
2024-11-11 15:30:00,168.29,168.45,168.07,168.42,73699.0,165.4977,165.655,165.2813,165.6255,73699.0
2024-11-11 15:40:00,168.44,168.5,167.81,167.83,98889.0,165.6452,165.7042,165.0257,165.0453,98889.0
2024-11-11 15:50:00,167.85,168.39,167.82,168.39,367859.0,165.065,165.596,165.0355,165.596,367859.0
2024-11-12 09:30:00,167.05,167.33,166.07,166.6,201545.0,164.2783,164.5536,163.3145,163.8357,201545.0
2024-11-12 09:40:00,166.5,166.72,165.54,165.94,140606.0,163.7374,163.9537,162.7933,163.1867,140606.0
2024-11-12 09:50:00,165.92,166.73,165.91,166.56,175196.0,163.167,163.9636,163.1572,163.7964,175196.0
2024-11-12 10:00:00,166.54,166.73,165.3,165.44,162900.0,163.7767,163.9636,162.5573,162.695,162900.0
2024-11-12 10:10:00,165.39,165.96,165.39,165.6,102962.0,162.6458,163.2063,162.6458,162.8523,102962.0
2024-11-12 10:20:00,165.61,165.86,165.37,165.53,85160.0,162.8622,163.108,162.6261,162.7835,85160.0
2024-11-12 10:30:00,165.59,165.7,165.1,165.15,101786.0,162.8425,162.9507,162.3606,162.4098,101786.0
2024-11-12 10:40:00,165.17,165.52,165.11,165.18,98723.0,162.4295,162.7736,162.3705,162.4393,98723.0
2024-11-12 10:50:00,165.16,165.48,165.04,165.11,61821.0,162.4196,162.7343,162.3016,162.3705,61821.0
2024-11-12 11:00:00,165.14,165.17,164.87,165.0,104141.0,162.4,162.4295,162.1344,162.2623,104141.0
2024-11-12 11:10:00,165.01,165.17,164.78,165.12,85471.0,162.2721,162.4295,162.0459,162.3803,85471.0
2024-11-12 11:20:00,165.13,165.16,164.46,164.49,100490.0,162.3901,162.4196,161.7312,161.7607,100490.0
2024-11-12 11:30:00,164.46,164.46,163.77,163.78,177933.0,161.7312,161.7312,161.0527,161.0625,177933.0
2024-11-12 11:40:00,163.83,163.89,163.48,163.61,150439.0,161.1117,161.1707,160.7675,160.8953,150439.0
2024-11-12 11:50:00,163.61,163.83,163.3,163.31,83455.0,160.8953,161.1117,160.5905,160.6003,83455.0
2024-11-12 12:00:00,163.31,163.7,163.2,163.56,106672.0,160.6003,160.9838,160.4921,160.8462,106672.0
2024-11-12 12:10:00,163.55,163.68,163.26,163.32,68143.0,160.8363,160.9642,160.5511,160.6102,68143.0
2024-11-12 12:20:00,163.33,163.48,163.21,163.4,81657.0,160.62,160.7675,160.502,160.6888,81657.0
2024-11-12 12:30:00,163.38,163.43,163.13,163.16,64043.0,160.6692,160.7183,160.4233,160.4528,64043.0
2024-11-12 12:40:00,163.13,163.15,162.65,162.69,120837.0,160.4233,160.443,159.9513,159.9906,120837.0
2024-11-12 12:50:00,162.68,162.73,162.16,162.22,105773.0,159.9808,160.0299,159.4694,159.5284,105773.0
2024-11-12 13:00:00,162.17,162.28,161.86,162.12,148416.0,159.4792,159.5874,159.1744,159.4301,148416.0
2024-11-12 13:10:00,162.15,162.41,162.06,162.36,99127.0,159.4596,159.7153,159.3711,159.6661,99127.0
2024-11-12 13:20:00,162.38,162.78,162.23,162.69,68401.0,159.6857,160.0791,159.5382,159.9906,68401.0
2024-11-12 13:30:00,162.7,163.29,162.7,162.89,121812.0,160.0004,160.5806,160.0004,160.1873,121812.0
2024-11-12 13:40:00,162.89,162.97,162.64,162.64,46962.0,160.1873,160.266,159.9414,159.9414,46962.0
2024-11-12 13:50:00,162.66,162.97,162.63,162.68,67720.0,159.9611,160.266,159.9316,159.9808,67720.0
2024-11-12 14:00:00,162.66,162.94,162.62,162.8,95459.0,159.9611,160.2365,159.9218,160.0988,95459.0
2024-11-12 14:10:00,162.81,163.15,162.72,163.13,80880.0,160.1086,160.443,160.0201,160.4233,80880.0
2024-11-12 14:20:00,163.13,163.18,162.81,162.81,93502.0,160.4233,160.4725,160.1086,160.1086,93502.0
2024-11-12 14:30:00,162.84,163.03,162.77,162.95,74826.0,160.1381,160.325,160.0693,160.2463,74826.0
2024-11-12 14:40:00,162.94,163.36,162.93,163.15,107322.0,160.2365,160.6495,160.2266,160.443,107322.0
2024-11-12 14:50:00,163.15,163.19,162.87,163.03,96741.0,160.443,160.4823,160.1676,160.325,96741.0
2024-11-12 15:00:00,163.02,163.44,162.96,162.96,93432.0,160.3151,160.7282,160.2561,160.2561,93432.0
2024-11-12 15:10:00,162.97,163.29,162.95,163.09,115868.0,160.266,160.5806,160.2463,160.384,115868.0
2024-11-12 15:20:00,163.11,163.38,163.02,163.26,111264.0,160.4036,160.6692,160.3151,160.5511,111264.0
2024-11-12 15:30:00,163.24,163.63,163.2,163.59,132514.0,160.5315,160.915,160.4921,160.8757,132514.0
2024-11-12 15:40:00,163.59,163.8,163.58,163.72,116159.0,160.8757,161.0822,160.8658,161.0035,116159.0
2024-11-12 15:50:00,163.68,163.73,163.23,163.39,498681.0,160.9642,161.0133,160.5216,160.679,498681.0
2024-11-13 09:30:00,162.79,162.94,161.5,162.09,205698.0,160.0889,160.2365,158.8203,159.4006,205698.0
2024-11-13 09:40:00,162.09,162.4,161.69,161.75,132353.0,159.4006,159.7054,159.0072,159.0662,132353.0
2024-11-13 09:50:00,161.74,161.85,161.23,161.46,189698.0,159.0564,159.1645,158.5548,158.781,189698.0
2024-11-13 10:00:00,161.41,161.49,160.03,160.4,223952.0,158.7318,158.8105,157.3747,157.7386,223952.0
2024-11-13 10:10:00,160.44,161.07,160.41,160.91,100497.0,157.7779,158.3975,157.7484,158.2401,100497.0
2024-11-13 10:20:00,160.88,160.93,160.2,160.27,130280.0,158.2106,158.2598,157.5419,157.6108,130280.0
2024-11-13 10:30:00,160.28,160.48,160.09,160.18,89910.0,157.6206,157.8173,157.4337,157.5223,89910.0
2024-11-13 10:40:00,160.13,160.54,159.84,160.43,157038.0,157.4731,157.8763,157.1879,157.7681,157038.0
2024-11-13 10:50:00,160.43,160.71,160.37,160.46,89043.0,157.7681,158.0435,157.7091,157.7976,89043.0
2024-11-13 11:00:00,160.47,160.56,159.91,160.0,118626.0,157.8074,157.8959,157.2567,157.3452,118626.0
2024-11-13 11:10:00,159.98,160.12,159.86,159.96,91250.0,157.3256,157.4632,157.2076,157.3059,91250.0
2024-11-13 11:20:00,160.02,160.53,159.75,160.53,157094.0,157.3649,157.8664,157.0994,157.8664,157094.0
2024-11-13 11:30:00,160.52,160.97,160.52,160.87,102069.0,157.8566,158.2991,157.8566,158.2008,102069.0
2024-11-13 11:40:00,160.89,161.05,160.42,161.05,73680.0,158.2205,158.3778,157.7583,158.3778,73680.0
2024-11-13 11:50:00,161.05,161.21,160.91,161.14,45321.0,158.3778,158.5352,158.2401,158.4663,45321.0
2024-11-13 12:00:00,161.12,161.25,160.91,161.13,78749.0,158.4467,158.5745,158.2401,158.4565,78749.0
2024-11-13 12:10:00,161.15,161.26,160.79,160.87,51518.0,158.4762,158.5843,158.1221,158.2008,51518.0
2024-11-13 12:20:00,160.84,160.89,160.57,160.71,35567.0,158.1713,158.2205,157.9058,158.0435,35567.0
2024-11-13 12:30:00,160.69,160.87,160.58,160.82,30753.0,158.0238,158.2008,157.9156,158.1516,30753.0
2024-11-13 12:40:00,160.81,160.84,160.53,160.78,30014.0,158.1418,158.1713,157.8664,158.1123,30014.0
2024-11-13 12:50:00,160.8,161.11,160.79,161.02,40480.0,158.132,158.4368,158.1221,158.3483,40480.0
2024-11-13 13:00:00,161.13,161.27,160.97,161.27,31570.0,158.4565,158.5942,158.2991,158.5942,31570.0
2024-11-13 13:10:00,161.26,161.46,161.06,161.09,68904.0,158.5843,158.781,158.3877,158.4172,68904.0
2024-11-13 13:20:00,161.11,161.14,160.91,160.91,46914.0,158.4368,158.4663,158.2401,158.2401,46914.0
2024-11-13 13:30:00,160.9,161.15,160.88,160.96,65201.0,158.2303,158.4762,158.2106,158.2893,65201.0
2024-11-13 13:40:00,160.95,161.26,160.9,161.25,71893.0,158.2795,158.5843,158.2303,158.5745,71893.0
2024-11-13 13:50:00,161.25,161.61,161.15,161.25,75420.0,158.5745,158.9285,158.4762,158.5745,75420.0
2024-11-13 14:00:00,161.23,161.29,161.06,161.14,33392.0,158.5548,158.6138,158.3877,158.4663,33392.0
2024-11-13 14:10:00,161.13,161.44,161.01,161.23,74882.0,158.4565,158.7613,158.3385,158.5548,74882.0
2024-11-13 14:20:00,161.19,161.47,161.14,161.27,48594.0,158.5155,158.7908,158.4663,158.5942,48594.0
2024-11-13 14:30:00,161.26,161.49,161.16,161.33,61717.0,158.5843,158.8105,158.486,158.6532,61717.0
2024-11-13 14:40:00,161.33,161.35,161.09,161.13,84597.0,158.6532,158.6728,158.4172,158.4565,84597.0
2024-11-13 14:50:00,161.13,161.45,161.06,161.08,73279.0,158.4565,158.7712,158.3877,158.4073,73279.0
2024-11-13 15:00:00,161.07,161.14,160.8,161.0,49794.0,158.3975,158.4663,158.132,158.3286,49794.0
2024-11-13 15:10:00,161.01,161.3,160.96,161.24,49510.0,158.3385,158.6237,158.2893,158.5647,49510.0
2024-11-13 15:20:00,161.24,161.28,160.83,160.9,50822.0,158.5647,158.604,158.1615,158.2303,50822.0
2024-11-13 15:30:00,160.89,161.18,160.65,160.87,77030.0,158.2205,158.5057,157.9845,158.2008,77030.0
2024-11-13 15:40:00,160.9,160.97,160.73,160.8,102660.0,158.2303,158.2991,158.0631,158.132,102660.0
2024-11-13 15:50:00,160.78,160.83,160.05,160.38,397246.0,158.1123,158.1615,157.3944,157.7189,397246.0
2024-11-14 09:30:00,162.74,164.11,161.87,162.42,475883.0,160.0398,161.387,159.1842,159.7251,475883.0
2024-11-14 09:40:00,162.41,162.7,161.97,162.61,109276.0,159.7153,160.0004,159.2826,159.9119,109276.0
2024-11-14 09:50:00,162.58,163.3,162.58,163.23,123542.0,159.8824,160.5905,159.8824,160.5216,123542.0
2024-11-14 10:00:00,163.23,163.83,163.15,163.53,134194.0,160.5216,161.1117,160.443,160.8167,134194.0
2024-11-14 10:10:00,163.56,163.58,163.13,163.15,82099.0,160.8462,160.8658,160.4233,160.443,82099.0
2024-11-14 10:20:00,163.23,163.72,162.91,163.69,90669.0,160.5216,161.0035,160.207,160.974,90669.0
2024-11-14 10:30:00,163.66,163.87,163.3,163.75,76173.0,160.9445,161.151,160.5905,161.033,76173.0
2024-11-14 10:40:00,163.79,164.09,163.75,164.08,92725.0,161.0724,161.3674,161.033,161.3575,92725.0
2024-11-14 10:50:00,164.06,164.1,163.44,163.51,87576.0,161.3379,161.3772,160.7282,160.797,87576.0
2024-11-14 11:00:00,163.58,163.9,163.53,163.87,65550.0,160.8658,161.1805,160.8167,161.151,65550.0
2024-11-14 11:10:00,163.84,164.04,163.62,163.65,81594.0,161.1215,161.3182,160.9052,160.9347,81594.0
2024-11-14 11:20:00,163.66,163.82,163.47,163.52,73821.0,160.9445,161.1019,160.7577,160.8068,73821.0
2024-11-14 11:30:00,163.53,163.7,163.4,163.67,50625.0,160.8167,160.9838,160.6888,160.9543,50625.0
2024-11-14 11:40:00,163.67,163.82,163.4,163.47,60213.0,160.9543,161.1019,160.6888,160.7577,60213.0
2024-11-14 11:50:00,163.51,163.63,163.06,163.22,83232.0,160.797,160.915,160.3545,160.5118,83232.0
2024-11-14 12:00:00,163.21,163.61,163.1,163.59,56327.0,160.502,160.8953,160.3938,160.8757,56327.0
2024-11-14 12:10:00,163.61,163.77,163.32,163.33,58923.0,160.8953,161.0527,160.6102,160.62,58923.0
2024-11-14 12:20:00,163.34,163.6,163.22,163.6,43066.0,160.6298,160.8855,160.5118,160.8855,43066.0
2024-11-14 12:30:00,163.56,163.97,163.17,163.96,59208.0,160.8462,161.2494,160.4626,161.2395,59208.0
2024-11-14 12:40:00,163.95,164.1,163.68,163.88,118271.0,161.2297,161.3772,160.9642,161.1609,118271.0
2024-11-14 12:50:00,163.89,164.6,163.82,164.43,72355.0,161.1707,161.8689,161.1019,161.7017,72355.0
2024-11-14 13:00:00,164.42,164.55,164.17,164.52,49960.0,161.6919,161.8197,161.446,161.7902,49960.0
2024-11-14 13:10:00,164.53,164.64,164.47,164.57,77636.0,161.8001,161.9082,161.7411,161.8394,77636.0
2024-11-14 13:20:00,164.58,164.76,164.55,164.57,66598.0,161.8492,162.0263,161.8197,161.8394,66598.0
2024-11-14 13:30:00,164.54,164.7,164.52,164.62,66203.0,161.8099,161.9673,161.7902,161.8886,66203.0
2024-11-14 13:40:00,164.64,164.91,164.43,164.58,83040.0,161.9082,162.1738,161.7017,161.8492,83040.0
2024-11-14 13:50:00,164.6,164.66,164.05,164.17,71439.0,161.8689,161.9279,161.328,161.446,71439.0
2024-11-14 14:00:00,164.16,164.66,164.15,164.47,78445.0,161.4362,161.9279,161.4264,161.7411,78445.0
2024-11-14 14:10:00,164.42,164.65,164.36,164.56,59798.0,161.6919,161.9181,161.6329,161.8296,59798.0
2024-11-14 14:20:00,164.6,164.61,164.39,164.54,50068.0,161.8689,161.8787,161.6624,161.8099,50068.0
2024-11-14 14:30:00,164.52,164.71,164.49,164.66,58116.0,161.7902,161.9771,161.7607,161.9279,58116.0
2024-11-14 14:40:00,164.66,164.76,164.41,164.43,44327.0,161.9279,162.0263,161.6821,161.7017,44327.0
2024-11-14 14:50:00,164.43,164.73,164.33,164.43,48386.0,161.7017,161.9968,161.6034,161.7017,48386.0
2024-11-14 15:00:00,164.44,164.44,163.48,163.6,103798.0,161.7116,161.7116,160.7675,160.8855,103798.0
2024-11-14 15:10:00,163.58,164.05,163.44,163.9,103799.0,160.8658,161.328,160.7282,161.1805,103799.0
2024-11-14 15:20:00,163.88,163.91,163.58,163.83,47624.0,161.1609,161.1904,160.8658,161.1117,47624.0
2024-11-14 15:30:00,163.84,163.97,163.52,163.81,75667.0,161.1215,161.2494,160.8068,161.092,75667.0
2024-11-14 15:40:00,163.81,163.92,163.53,163.77,124849.0,161.092,161.2002,160.8167,161.0527,124849.0
2024-11-14 15:50:00,163.83,164.22,163.64,163.99,364959.0,161.1117,161.4952,160.9248,161.269,364959.0
2024-11-15 09:30:00,163.0,163.13,161.8,162.48,514348.0,160.2955,160.4233,159.1154,159.7841,514348.0
2024-11-15 09:40:00,162.48,163.87,162.47,163.87,91462.0,159.7841,161.151,159.7743,161.151,91462.0
2024-11-15 09:50:00,163.78,164.33,163.53,163.77,145263.0,161.0625,161.6034,160.8167,161.0527,145263.0
2024-11-15 10:00:00,163.75,164.0,163.45,163.45,83795.0,161.033,161.2789,160.738,160.738,83795.0
2024-11-15 10:10:00,163.5,163.57,162.74,162.78,86176.0,160.7872,160.856,160.0398,160.0791,86176.0
2024-11-15 10:20:00,162.78,163.1,162.62,162.83,91927.0,160.0791,160.3938,159.9218,160.1283,91927.0
2024-11-15 10:30:00,162.75,162.98,161.86,161.96,85144.0,160.0496,160.2758,159.1744,159.2727,85144.0
2024-11-15 10:40:00,162.0,162.25,161.71,161.91,50733.0,159.3121,159.5579,159.0269,159.2235,50733.0
2024-11-15 10:50:00,161.87,162.33,161.57,161.89,80941.0,159.1842,159.6366,158.8892,159.2039,80941.0
2024-11-15 11:00:00,161.94,161.94,161.39,161.5,71737.0,159.253,159.253,158.7122,158.8203,71737.0
2024-11-15 11:10:00,161.51,162.08,161.49,161.95,50388.0,158.8302,159.3907,158.8105,159.2629,50388.0
2024-11-15 11:20:00,161.94,162.1,161.76,161.95,43186.0,159.253,159.4104,159.076,159.2629,43186.0
2024-11-15 11:30:00,161.93,162.19,161.58,161.58,72905.0,159.2432,159.4989,158.899,158.899,72905.0
2024-11-15 11:40:00,161.61,161.8,161.4,161.41,66101.0,158.9285,159.1154,158.722,158.7318,66101.0
2024-11-15 11:50:00,161.45,161.48,160.87,161.05,83904.0,158.7712,158.8007,158.2008,158.3778,83904.0
2024-11-15 12:00:00,161.09,161.42,160.95,161.11,63059.0,158.4172,158.7417,158.2795,158.4368,63059.0
2024-11-15 12:10:00,161.13,161.18,160.81,161.05,43773.0,158.4565,158.5057,158.1418,158.3778,43773.0
2024-11-15 12:20:00,161.05,161.58,160.97,161.5,33245.0,158.3778,158.899,158.2991,158.8203,33245.0
2024-11-15 12:30:00,161.5,161.77,161.4,161.7,63593.0,158.8203,159.0859,158.722,159.017,63593.0
2024-11-15 12:40:00,161.72,161.93,161.53,161.61,85092.0,159.0367,159.2432,158.8499,158.9285,85092.0
2024-11-15 12:50:00,161.6,161.61,161.19,161.27,75841.0,158.9187,158.9285,158.5155,158.5942,75841.0
2024-11-15 13:00:00,161.23,161.33,160.72,160.8,91325.0,158.5548,158.6532,158.0533,158.132,91325.0
2024-11-15 13:10:00,160.78,160.82,160.41,160.53,72791.0,158.1123,158.1516,157.7484,157.8664,72791.0
2024-11-15 13:20:00,160.56,160.86,160.42,160.8,45146.0,157.8959,158.191,157.7583,158.132,45146.0
2024-11-15 13:30:00,160.78,161.16,160.77,160.99,41681.0,158.1123,158.486,158.1025,158.3188,41681.0
2024-11-15 13:40:00,160.99,161.09,160.58,160.61,42063.0,158.3188,158.4172,157.9156,157.9451,42063.0
2024-11-15 13:50:00,160.66,160.67,160.31,160.4,51607.0,157.9943,158.0041,157.6501,157.7386,51607.0
2024-11-15 14:00:00,160.41,160.71,160.37,160.57,64617.0,157.7484,158.0435,157.7091,157.9058,64617.0
2024-11-15 14:10:00,160.56,160.75,160.41,160.5,65554.0,157.8959,158.0828,157.7484,157.8369,65554.0
2024-11-15 14:20:00,160.49,160.51,160.23,160.34,48075.0,157.8271,157.8468,157.5714,157.6796,48075.0
2024-11-15 14:30:00,160.35,160.39,160.1,160.37,59921.0,157.6894,157.7288,157.4436,157.7091,59921.0
2024-11-15 14:40:00,160.4,160.9,160.35,160.71,64807.0,157.7386,158.2303,157.6894,158.0435,64807.0
2024-11-15 14:50:00,160.74,160.9,160.41,160.51,96677.0,158.073,158.2303,157.7484,157.8468,96677.0
2024-11-15 15:00:00,160.5,160.79,160.34,160.39,79575.0,157.8369,158.1221,157.6796,157.7288,79575.0
2024-11-15 15:10:00,160.37,160.74,160.29,160.61,73468.0,157.7091,158.073,157.6304,157.9451,73468.0
2024-11-15 15:20:00,160.59,160.74,160.29,160.29,102932.0,157.9254,158.073,157.6304,157.6304,102932.0
2024-11-15 15:30:00,160.31,160.43,160.11,160.18,160060.0,157.6501,157.7681,157.4534,157.5223,160060.0
2024-11-15 15:40:00,160.19,160.32,159.78,159.81,268603.0,157.5321,157.6599,157.1289,157.1584,268603.0
2024-11-15 15:50:00,159.81,160.92,159.6,160.53,702769.0,157.1584,158.25,156.9519,157.8664,702769.0
2024-11-18 09:30:00,162.68,164.5,162.01,164.22,353230.0,159.9808,161.7706,159.3219,161.4952,353230.0
2024-11-18 09:40:00,164.19,164.31,162.18,162.22,95379.0,161.4657,161.5837,159.4891,159.5284,95379.0
2024-11-18 09:50:00,162.29,162.68,162.0,162.63,102682.0,159.5972,159.9808,159.3121,159.9316,102682.0
2024-11-18 10:00:00,162.62,163.29,162.42,163.09,69817.0,159.9218,160.5806,159.7251,160.384,69817.0
2024-11-18 10:10:00,163.07,164.03,162.97,164.03,70527.0,160.3643,161.3084,160.266,161.3084,70527.0
2024-11-18 10:20:00,163.98,164.53,163.87,164.48,103253.0,161.2592,161.8001,161.151,161.7509,103253.0
2024-11-18 10:30:00,164.41,164.82,164.4,164.56,102701.0,161.6821,162.0853,161.6722,161.8296,102701.0
2024-11-18 10:40:00,164.55,164.84,164.41,164.58,87199.0,161.8197,162.1049,161.6821,161.8492,87199.0
2024-11-18 10:50:00,164.53,164.71,164.39,164.62,53972.0,161.8001,161.9771,161.6624,161.8886,53972.0
2024-11-18 11:00:00,164.61,164.8,164.47,164.62,63218.0,161.8787,162.0656,161.7411,161.8886,63218.0
2024-11-18 11:10:00,164.62,164.77,164.35,164.64,66974.0,161.8886,162.0361,161.6231,161.9082,66974.0
2024-11-18 11:20:00,164.67,165.1,164.6,164.68,123810.0,161.9378,162.3606,161.8689,161.9476,123810.0
2024-11-18 11:30:00,164.67,165.14,164.56,165.06,74878.0,161.9378,162.4,161.8296,162.3213,74878.0
2024-11-18 11:40:00,165.04,165.1,164.53,164.63,65641.0,162.3016,162.3606,161.8001,161.8984,65641.0
2024-11-18 11:50:00,164.64,164.68,164.02,164.07,54783.0,161.9082,161.9476,161.2985,161.3477,54783.0
2024-11-18 12:00:00,164.07,164.09,163.7,163.78,46357.0,161.3477,161.3674,160.9838,161.0625,46357.0
2024-11-18 12:10:00,163.77,164.08,163.7,163.81,64387.0,161.0527,161.3575,160.9838,161.092,64387.0
2024-11-18 12:20:00,163.82,164.19,163.8,164.1,32518.0,161.1019,161.4657,161.0822,161.3772,32518.0
2024-11-18 12:30:00,164.1,164.37,163.95,164.37,38127.0,161.3772,161.6427,161.2297,161.6427,38127.0
2024-11-18 12:40:00,164.33,164.37,164.04,164.14,36706.0,161.6034,161.6427,161.3182,161.4165,36706.0
2024-11-18 12:50:00,164.15,164.41,164.07,164.39,39880.0,161.4264,161.6821,161.3477,161.6624,39880.0
2024-11-18 13:00:00,164.36,164.66,164.3,164.65,39107.0,161.6329,161.9279,161.5739,161.9181,39107.0
2024-11-18 13:10:00,164.62,164.89,164.58,164.89,56039.0,161.8886,162.1541,161.8492,162.1541,56039.0
2024-11-18 13:20:00,164.87,164.89,164.55,164.8,50189.0,162.1344,162.1541,161.8197,162.0656,50189.0
2024-11-18 13:30:00,164.81,164.94,164.69,164.82,47279.0,162.0754,162.2033,161.9574,162.0853,47279.0
2024-11-18 13:40:00,164.8,164.85,164.43,164.61,70834.0,162.0656,162.1148,161.7017,161.8787,70834.0
2024-11-18 13:50:00,164.66,165.08,164.66,165.0,51103.0,161.9279,162.3409,161.9279,162.2623,51103.0
2024-11-18 14:00:00,164.97,165.08,164.68,164.73,46487.0,162.2328,162.3409,161.9476,161.9968,46487.0
2024-11-18 14:10:00,164.75,164.77,164.18,164.36,80708.0,162.0164,162.0361,161.4559,161.6329,80708.0
2024-11-18 14:20:00,164.36,164.5,164.15,164.3,36765.0,161.6329,161.7706,161.4264,161.5739,36765.0
2024-11-18 14:30:00,164.32,164.33,164.04,164.21,52664.0,161.5936,161.6034,161.3182,161.4854,52664.0
2024-11-18 14:40:00,164.2,164.27,164.03,164.06,65693.0,161.4756,161.5444,161.3084,161.3379,65693.0
2024-11-18 14:50:00,164.06,164.32,164.05,164.12,43754.0,161.3379,161.5936,161.328,161.3969,43754.0
2024-11-18 15:00:00,164.1,164.23,163.93,164.06,40889.0,161.3772,161.5051,161.21,161.3379,40889.0
2024-11-18 15:10:00,164.06,164.28,164.05,164.22,64223.0,161.3379,161.5542,161.328,161.4952,64223.0
2024-11-18 15:20:00,164.22,164.35,164.17,164.22,72342.0,161.4952,161.6231,161.446,161.4952,72342.0
2024-11-18 15:30:00,164.23,164.5,163.97,164.44,62300.0,161.5051,161.7706,161.2494,161.7116,62300.0
2024-11-18 15:40:00,164.44,164.98,164.37,164.92,109512.0,161.7116,162.2426,161.6427,162.1836,109512.0
2024-11-18 15:50:00,164.87,164.88,164.05,164.47,704207.0,162.1344,162.1443,161.328,161.7411,704207.0
2024-11-19 09:30:00,164.97,166.23,162.84,163.76,332584.0,162.2328,163.4719,160.1381,161.0429,332584.0
2024-11-19 09:40:00,163.67,164.03,163.0,163.34,56476.0,160.9543,161.3084,160.2955,160.6298,56476.0
2024-11-19 09:50:00,163.34,163.34,162.65,163.16,96562.0,160.6298,160.6298,159.9513,160.4528,96562.0
2024-11-19 10:00:00,163.16,163.33,162.82,163.33,45877.0,160.4528,160.62,160.1184,160.62,45877.0
2024-11-19 10:10:00,163.32,163.94,163.27,163.89,99204.0,160.6102,161.2199,160.561,161.1707,99204.0
2024-11-19 10:20:00,163.9,164.18,163.72,164.04,119893.0,161.1805,161.4559,161.0035,161.3182,119893.0
2024-11-19 10:30:00,164.02,164.4,163.76,164.33,73980.0,161.2985,161.6722,161.0429,161.6034,73980.0
2024-11-19 10:40:00,164.36,164.38,164.0,164.35,55502.0,161.6329,161.6526,161.2789,161.6231,55502.0
2024-11-19 10:50:00,164.31,164.47,163.99,164.13,76871.0,161.5837,161.7411,161.269,161.4067,76871.0
2024-11-19 11:00:00,164.11,164.64,164.04,164.59,89170.0,161.387,161.9082,161.3182,161.8591,89170.0
2024-11-19 11:10:00,164.59,165.11,164.59,165.06,70545.0,161.8591,162.3705,161.8591,162.3213,70545.0
2024-11-19 11:20:00,165.03,165.04,164.56,164.74,60857.0,162.2918,162.3016,161.8296,162.0066,60857.0
2024-11-19 11:30:00,164.77,164.85,164.44,164.67,79909.0,162.0361,162.1148,161.7116,161.9378,79909.0
2024-11-19 11:40:00,164.67,164.68,164.16,164.37,80220.0,161.9378,161.9476,161.4362,161.6427,80220.0
2024-11-19 11:50:00,164.37,164.45,164.17,164.25,52301.0,161.6427,161.7214,161.446,161.5247,52301.0
2024-11-19 12:00:00,164.27,164.34,164.03,164.19,43624.0,161.5444,161.6132,161.3084,161.4657,43624.0
2024-11-19 12:10:00,164.2,164.38,164.01,164.03,47351.0,161.4756,161.6526,161.2887,161.3084,47351.0
2024-11-19 12:20:00,164.05,164.11,163.73,163.91,34933.0,161.328,161.387,161.0133,161.1904,34933.0
2024-11-19 12:30:00,163.88,164.26,163.78,164.13,60070.0,161.1609,161.5346,161.0625,161.4067,60070.0
2024-11-19 12:40:00,164.18,164.19,163.88,163.89,45720.0,161.4559,161.4657,161.1609,161.1707,45720.0
2024-11-19 12:50:00,163.88,164.16,163.85,164.06,24558.0,161.1609,161.4362,161.1314,161.3379,24558.0
2024-11-19 13:00:00,164.05,164.33,163.95,164.31,52331.0,161.328,161.6034,161.2297,161.5837,52331.0
2024-11-19 13:10:00,164.31,164.76,164.14,164.72,65523.0,161.5837,162.0263,161.4165,161.9869,65523.0
2024-11-19 13:20:00,164.73,164.8,164.5,164.73,61903.0,161.9968,162.0656,161.7706,161.9968,61903.0
2024-11-19 13:30:00,164.68,165.15,164.68,165.14,85356.0,161.9476,162.4098,161.9476,162.4,85356.0
2024-11-19 13:40:00,165.15,165.33,165.07,165.21,86096.0,162.4098,162.5868,162.3311,162.4688,86096.0
2024-11-19 13:50:00,165.2,165.43,165.09,165.27,44827.0,162.459,162.6851,162.3508,162.5278,44827.0
2024-11-19 14:00:00,165.26,165.39,165.07,165.19,68013.0,162.518,162.6458,162.3311,162.4491,68013.0
2024-11-19 14:10:00,165.2,165.31,164.91,165.06,86374.0,162.459,162.5671,162.1738,162.3213,86374.0
2024-11-19 14:20:00,165.1,165.12,164.64,164.64,54777.0,162.3606,162.3803,161.9082,161.9082,54777.0
2024-11-19 14:30:00,164.61,164.88,164.46,164.5,119345.0,161.8787,162.1443,161.7312,161.7706,119345.0
2024-11-19 14:40:00,164.49,164.75,164.34,164.74,95500.0,161.7607,162.0164,161.6132,162.0066,95500.0
2024-11-19 14:50:00,164.76,165.03,164.72,164.75,66191.0,162.0263,162.2918,161.9869,162.0164,66191.0
2024-11-19 15:00:00,164.74,164.87,164.69,164.83,50271.0,162.0066,162.1344,161.9574,162.0951,50271.0
2024-11-19 15:10:00,164.83,164.83,164.61,164.7,37970.0,162.0951,162.0951,161.8787,161.9673,37970.0
2024-11-19 15:20:00,164.71,164.72,164.39,164.52,63659.0,161.9771,161.9869,161.6624,161.7902,63659.0
2024-11-19 15:30:00,164.53,164.64,164.37,164.63,65911.0,161.8001,161.9082,161.6427,161.8984,65911.0
2024-11-19 15:40:00,164.61,164.75,164.48,164.72,64120.0,161.8787,162.0164,161.7509,161.9869,64120.0
2024-11-19 15:50:00,164.75,164.8,164.44,164.72,324422.0,162.0164,162.0656,161.7116,161.9869,324422.0
2024-11-20 09:30:00,164.01,164.2,158.86,159.4,541956.0,161.2887,161.4756,156.2242,156.7552,541956.0
2024-11-20 09:40:00,159.39,159.39,158.04,158.15,332110.0,156.7454,156.7454,155.4178,155.5259,332110.0
2024-11-20 09:50:00,158.1,158.1,156.69,156.77,364991.0,155.4768,155.4768,154.0902,154.1688,364991.0
2024-11-20 10:00:00,156.78,157.34,155.18,155.32,476129.0,154.1787,154.7294,152.6052,152.7429,476129.0
2024-11-20 10:10:00,155.24,155.53,154.61,154.79,394710.0,152.6642,152.9494,152.0447,152.2217,394710.0
2024-11-20 10:20:00,154.78,154.94,154.1,154.13,392457.0,152.2118,152.3692,151.5431,151.5726,392457.0
2024-11-20 10:30:00,154.09,155.58,154.0,155.42,374451.0,151.5333,152.9986,151.4448,152.8412,374451.0
2024-11-20 10:40:00,155.41,155.78,155.21,155.64,224065.0,152.8314,153.1953,152.6347,153.0576,224065.0
2024-11-20 10:50:00,155.68,155.95,155.51,155.58,156908.0,153.0969,153.3624,152.9297,152.9986,156908.0
2024-11-20 11:00:00,155.58,155.88,154.82,155.3,283572.0,152.9986,153.2936,152.2512,152.7232,283572.0
2024-11-20 11:10:00,155.27,155.31,154.55,155.0,170707.0,152.6937,152.7331,151.9857,152.4282,170707.0
2024-11-20 11:20:00,155.0,155.54,154.91,155.48,170555.0,152.4282,152.9592,152.3397,152.9002,170555.0
2024-11-20 11:30:00,155.48,155.6,154.92,155.56,196535.0,152.9002,153.0182,152.3495,152.9789,196535.0
2024-11-20 11:40:00,155.59,156.15,155.27,155.82,122612.0,153.0084,153.5591,152.6937,153.2346,122612.0
2024-11-20 11:50:00,155.84,156.23,155.76,156.01,127678.0,153.2543,153.6378,153.1756,153.4214,127678.0
2024-11-20 12:00:00,155.98,156.13,154.95,155.03,138851.0,153.3919,153.5395,152.379,152.4577,138851.0
2024-11-20 12:10:00,155.03,155.08,154.1,154.19,136779.0,152.4577,152.5069,151.5431,151.6316,136779.0
2024-11-20 12:20:00,154.17,154.52,153.92,154.5,167480.0,151.612,151.9562,151.3661,151.9365,167480.0
2024-11-20 12:30:00,154.5,154.76,154.15,154.76,71452.0,151.9365,152.1922,151.5923,152.1922,71452.0
2024-11-20 12:40:00,154.73,154.94,154.53,154.73,77431.0,152.1627,152.3692,151.966,152.1627,77431.0
2024-11-20 12:50:00,154.74,154.77,154.3,154.5,75901.0,152.1725,152.202,151.7398,151.9365,75901.0
2024-11-20 13:00:00,154.48,154.51,154.1,154.11,78215.0,151.9168,151.9463,151.5431,151.553,78215.0
2024-11-20 13:10:00,154.13,154.3,153.83,153.83,143168.0,151.5726,151.7398,151.2776,151.2776,143168.0
2024-11-20 13:20:00,153.86,154.02,153.69,153.77,126034.0,151.3071,151.4645,151.1399,151.2186,126034.0
2024-11-20 13:30:00,153.77,153.77,153.25,153.3,192899.0,151.2186,151.2186,150.7072,150.7564,192899.0
2024-11-20 13:40:00,153.3,153.54,153.0,153.48,184158.0,150.7564,150.9924,150.4614,150.9334,184158.0
2024-11-20 13:50:00,153.49,153.67,153.3,153.67,146665.0,150.9433,151.1203,150.7564,151.1203,146665.0
2024-11-20 14:00:00,153.62,153.93,153.53,153.64,193905.0,151.0711,151.376,150.9826,151.0908,193905.0
2024-11-20 14:10:00,153.62,153.81,153.5,153.81,148264.0,151.0711,151.2579,150.9531,151.2579,148264.0
2024-11-20 14:20:00,153.8,153.99,153.77,153.88,106257.0,151.2481,151.435,151.2186,151.3268,106257.0
2024-11-20 14:30:00,153.86,154.12,153.71,153.86,137326.0,151.3071,151.5628,151.1596,151.3071,137326.0
2024-11-20 14:40:00,153.85,154.56,153.82,154.14,124725.0,151.2973,151.9955,151.2678,151.5825,124725.0
2024-11-20 14:50:00,154.11,154.15,153.46,153.47,129993.0,151.553,151.5923,150.9138,150.9236,129993.0
2024-11-20 15:00:00,153.44,153.44,153.01,153.02,218396.0,150.8941,150.8941,150.4712,150.4811,218396.0
2024-11-20 15:10:00,153.03,153.64,152.95,153.45,188138.0,150.4909,151.0908,150.4122,150.9039,188138.0
2024-11-20 15:20:00,153.49,153.67,153.26,153.57,156020.0,150.9433,151.1203,150.7171,151.0219,156020.0
2024-11-20 15:30:00,153.58,154.67,153.58,154.52,276130.0,151.0318,152.1037,151.0318,151.9562,276130.0
2024-11-20 15:40:00,154.52,154.62,153.89,154.44,335782.0,151.9562,152.0545,151.3366,151.8775,335782.0
2024-11-20 15:50:00,154.43,154.58,153.85,154.3,703691.0,151.8677,152.0152,151.2973,151.7398,703691.0
2024-11-21 09:30:00,155.16,156.75,154.17,154.5,1100931.0,152.5855,154.1492,151.612,151.9365,1100931.0
2024-11-21 09:40:00,154.47,156.18,154.39,155.92,385465.0,151.907,153.5886,151.8283,153.3329,385465.0
2024-11-21 09:50:00,155.92,156.05,154.76,155.0,228705.0,153.3329,153.4608,152.1922,152.4282,228705.0
2024-11-21 10:00:00,155.0,155.29,153.83,154.21,404487.0,152.4282,152.7134,151.2776,151.6513,404487.0
2024-11-21 10:10:00,154.24,155.2,153.72,155.09,216425.0,151.6808,152.6249,151.1694,152.5167,216425.0
2024-11-21 10:20:00,155.11,155.18,153.6,153.81,197232.0,152.5364,152.6052,151.0514,151.2579,197232.0
2024-11-21 10:30:00,153.78,154.38,153.59,154.12,226678.0,151.2284,151.8185,151.0416,151.5628,226678.0
2024-11-21 10:40:00,154.12,155.21,153.61,155.11,132318.0,151.5628,152.6347,151.0613,152.5364,132318.0
2024-11-21 10:50:00,155.18,155.55,155.02,155.28,85174.0,152.6052,152.9691,152.4479,152.7036,85174.0
2024-11-21 11:00:00,155.39,155.97,155.11,155.94,157213.0,152.8117,153.3821,152.5364,153.3526,157213.0
2024-11-21 11:10:00,155.95,156.1,155.67,155.7,142694.0,153.3624,153.5099,153.0871,153.1166,142694.0
2024-11-21 11:20:00,155.65,156.32,155.52,156.32,93008.0,153.0674,153.7263,152.9396,153.7263,93008.0
2024-11-21 11:30:00,156.34,156.51,156.18,156.23,153245.0,153.746,153.9131,153.5886,153.6378,153245.0
2024-11-21 11:40:00,156.31,156.64,156.18,156.33,99374.0,153.7165,154.041,153.5886,153.7361,99374.0
2024-11-21 11:50:00,156.33,156.6,156.18,156.36,132348.0,153.7361,154.0017,153.5886,153.7656,132348.0
2024-11-21 12:00:00,156.35,156.72,156.22,156.72,99655.0,153.7558,154.1197,153.628,154.1197,99655.0
2024-11-21 12:10:00,156.74,156.83,156.5,156.55,98419.0,154.1393,154.2278,153.9033,153.9525,98419.0
2024-11-21 12:20:00,156.51,156.66,156.22,156.48,103182.0,153.9131,154.0607,153.628,153.8836,103182.0
2024-11-21 12:30:00,156.51,156.61,156.32,156.36,45981.0,153.9131,154.0115,153.7263,153.7656,45981.0
2024-11-21 12:40:00,156.32,156.67,156.32,156.36,44294.0,153.7263,154.0705,153.7263,153.7656,44294.0
2024-11-21 12:50:00,156.35,156.5,156.19,156.49,59641.0,153.7558,153.9033,153.5985,153.8935,59641.0
2024-11-21 13:00:00,156.5,156.7,156.3,156.58,50160.0,153.9033,154.1,153.7066,153.982,50160.0
2024-11-21 13:10:00,156.54,156.73,156.42,156.5,54683.0,153.9426,154.1295,153.8246,153.9033,54683.0
2024-11-21 13:20:00,156.49,156.74,156.22,156.24,74908.0,153.8935,154.1393,153.628,153.6476,74908.0
2024-11-21 13:30:00,156.26,156.5,156.19,156.34,62851.0,153.6673,153.9033,153.5985,153.746,62851.0
2024-11-21 13:40:00,156.31,156.72,156.26,156.5,48016.0,153.7165,154.1197,153.6673,153.9033,48016.0
2024-11-21 13:50:00,156.53,156.75,156.49,156.72,69863.0,153.9328,154.1492,153.8935,154.1197,69863.0
2024-11-21 14:00:00,156.64,156.94,156.55,156.6,63731.0,154.041,154.336,153.9525,154.0017,63731.0
2024-11-21 14:10:00,156.55,156.55,156.11,156.12,66542.0,153.9525,153.9525,153.5198,153.5296,66542.0
2024-11-21 14:20:00,156.12,156.47,156.05,156.41,33013.0,153.5296,153.8738,153.4608,153.8148,33013.0
2024-11-21 14:30:00,156.42,156.44,156.18,156.43,50975.0,153.8246,153.8443,153.5886,153.8345,50975.0
2024-11-21 14:40:00,156.44,156.52,156.15,156.31,87674.0,153.8443,153.923,153.5591,153.7165,87674.0
2024-11-21 14:50:00,156.32,156.32,155.81,156.14,53163.0,153.7263,153.7263,153.2248,153.5493,53163.0
2024-11-21 15:00:00,156.12,156.3,156.07,156.28,44922.0,153.5296,153.7066,153.4804,153.687,44922.0
2024-11-21 15:10:00,156.25,156.42,156.18,156.3,70716.0,153.6575,153.8246,153.5886,153.7066,70716.0
2024-11-21 15:20:00,156.29,156.43,156.21,156.27,96459.0,153.6968,153.8345,153.6181,153.6771,96459.0
2024-11-21 15:30:00,156.25,156.41,155.86,156.0,79833.0,153.6575,153.8148,153.2739,153.4116,79833.0
2024-11-21 15:40:00,156.02,156.2,155.58,155.66,137450.0,153.4313,153.6083,152.9986,153.0772,137450.0
2024-11-21 15:50:00,155.64,155.64,155.32,155.45,551063.0,153.0576,153.0576,152.7429,152.8707,551063.0
2024-11-22 09:30:00,154.79,155.69,154.2,155.25,259370.0,152.2217,153.1068,151.6415,152.6741,259370.0
2024-11-22 09:40:00,155.25,155.77,154.56,155.69,97533.0,152.6741,153.1854,151.9955,153.1068,97533.0
2024-11-22 09:50:00,155.71,155.71,155.08,155.6,67871.0,153.1264,153.1264,152.5069,153.0182,67871.0
2024-11-22 10:00:00,155.6,155.63,154.47,154.56,102363.0,153.0182,153.0477,151.907,151.9955,102363.0
2024-11-22 10:10:00,154.6,154.62,154.03,154.06,114706.0,152.0348,152.0545,151.4743,151.5038,114706.0
2024-11-22 10:20:00,154.07,154.49,153.73,154.04,146590.0,151.5136,151.9267,151.1793,151.4841,146590.0
2024-11-22 10:30:00,154.05,154.99,154.04,154.88,104362.0,151.494,152.4184,151.4841,152.3102,104362.0
2024-11-22 10:40:00,154.95,155.43,154.77,155.31,82968.0,152.379,152.8511,152.202,152.7331,82968.0
2024-11-22 10:50:00,155.35,155.49,155.01,155.31,102801.0,152.7724,152.9101,152.438,152.7331,102801.0
2024-11-22 11:00:00,155.31,155.41,154.84,154.85,57639.0,152.7331,152.8314,152.2709,152.2807,57639.0
2024-11-22 11:10:00,154.88,155.08,154.46,154.51,80141.0,152.3102,152.5069,151.8972,151.9463,80141.0
2024-11-22 11:20:00,154.51,154.87,154.35,154.8,60930.0,151.9463,152.3004,151.789,152.2315,60930.0
2024-11-22 11:30:00,154.77,155.14,154.47,155.13,42045.0,152.202,152.5659,151.907,152.556,42045.0
2024-11-22 11:40:00,155.15,155.15,154.75,155.12,47612.0,152.5757,152.5757,152.1823,152.5462,47612.0
2024-11-22 11:50:00,155.12,155.89,155.1,155.6,56596.0,152.5462,153.3034,152.5265,153.0182,56596.0
2024-11-22 12:00:00,155.62,155.62,155.32,155.32,29901.0,153.0379,153.0379,152.7429,152.7429,29901.0
2024-11-22 12:10:00,155.34,155.75,155.32,155.54,46762.0,152.7626,153.1658,152.7429,152.9592,46762.0
2024-11-22 12:20:00,155.59,155.91,155.54,155.91,28284.0,153.0084,153.3231,152.9592,153.3231,28284.0
2024-11-22 12:30:00,155.92,155.92,155.38,155.46,53342.0,153.3329,153.3329,152.8019,152.8806,53342.0
2024-11-22 12:40:00,155.45,155.66,155.4,155.59,60568.0,152.8707,153.0772,152.8216,153.0084,60568.0
2024-11-22 12:50:00,155.61,155.79,155.6,155.67,35685.0,153.0281,153.2051,153.0182,153.0871,35685.0
2024-11-22 13:00:00,155.67,155.93,155.41,155.84,54878.0,153.0871,153.3428,152.8314,153.2543,54878.0
2024-11-22 13:10:00,155.86,155.93,155.57,155.66,64672.0,153.2739,153.3428,152.9887,153.0772,64672.0
2024-11-22 13:20:00,155.67,156.03,155.66,155.74,44790.0,153.0871,153.4411,153.0772,153.1559,44790.0
2024-11-22 13:30:00,155.71,156.03,155.47,155.52,60724.0,153.1264,153.4411,152.8904,152.9396,60724.0
2024-11-22 13:40:00,155.52,155.66,155.43,155.6,49775.0,152.9396,153.0772,152.8511,153.0182,49775.0
2024-11-22 13:50:00,155.6,155.67,155.32,155.61,34758.0,153.0182,153.0871,152.7429,153.0281,34758.0
2024-11-22 14:00:00,155.58,155.59,155.46,155.56,32551.0,152.9986,153.0084,152.8806,152.9789,32551.0
2024-11-22 14:10:00,155.53,155.53,154.96,155.11,49633.0,152.9494,152.9494,152.3889,152.5364,49633.0
2024-11-22 14:20:00,155.11,155.53,155.09,155.4,73173.0,152.5364,152.9494,152.5167,152.8216,73173.0
2024-11-22 14:30:00,155.36,155.63,155.34,155.51,35227.0,152.7822,153.0477,152.7626,152.9297,35227.0
2024-11-22 14:40:00,155.52,155.6,155.45,155.57,27917.0,152.9396,153.0182,152.8707,152.9887,27917.0
2024-11-22 14:50:00,155.55,155.79,155.52,155.76,43214.0,152.9691,153.2051,152.9396,153.1756,43214.0
2024-11-22 15:00:00,155.75,155.77,155.4,155.42,51842.0,153.1658,153.1854,152.8216,152.8412,51842.0
2024-11-22 15:10:00,155.42,155.5,155.25,155.42,48554.0,152.8412,152.9199,152.6741,152.8412,48554.0
2024-11-22 15:20:00,155.42,155.77,155.42,155.71,65323.0,152.8412,153.1854,152.8412,153.1264,65323.0
2024-11-22 15:30:00,155.68,155.87,155.57,155.8,65792.0,153.0969,153.2838,152.9887,153.2149,65792.0
2024-11-22 15:40:00,155.84,156.19,155.81,156.06,92493.0,153.2543,153.5985,153.2248,153.4706,92493.0
2024-11-22 15:50:00,156.06,156.88,155.98,156.79,372403.0,153.4706,154.277,153.3919,154.1885,372403.0
2024-11-25 09:30:00,158.94,159.0,157.44,158.97,318259.0,156.3028,156.3618,154.8277,156.3323,318259.0
2024-11-25 09:40:00,158.98,159.19,158.32,158.38,186089.0,156.3422,156.5487,155.6931,155.7521,186089.0
2024-11-25 09:50:00,158.41,158.62,157.52,157.75,153112.0,155.7816,155.9881,154.9064,155.1326,153112.0
2024-11-25 10:00:00,157.73,158.09,157.33,157.85,128227.0,155.1129,155.4669,154.7195,155.2309,128227.0
2024-11-25 10:10:00,157.77,158.04,157.41,157.87,103848.0,155.1522,155.4178,154.7982,155.2506,103848.0
2024-11-25 10:20:00,157.75,158.76,157.71,158.73,107991.0,155.1326,156.1258,155.0932,156.0963,107991.0
2024-11-25 10:30:00,158.72,158.81,157.21,157.96,249659.0,156.0865,156.175,154.6015,155.3391,249659.0
2024-11-25 10:40:00,157.94,158.5,157.89,158.46,92876.0,155.3194,155.8701,155.2702,155.8308,92876.0
2024-11-25 10:50:00,158.44,158.59,158.0,158.2,102362.0,155.8111,155.9586,155.3784,155.5751,102362.0
2024-11-25 11:00:00,158.21,158.71,158.21,158.6,74583.0,155.5849,156.0766,155.5849,155.9685,74583.0
2024-11-25 11:10:00,158.63,159.33,158.62,159.24,142797.0,155.998,156.6864,155.9881,156.5978,142797.0
2024-11-25 11:20:00,159.21,159.65,159.09,159.39,159064.0,156.5683,157.001,156.4503,156.7454,159064.0
2024-11-25 11:30:00,159.39,159.65,158.79,158.84,94601.0,156.7454,157.001,156.1553,156.2045,94601.0
2024-11-25 11:40:00,158.84,158.96,158.57,158.73,40591.0,156.2045,156.3225,155.939,156.0963,40591.0
2024-11-25 11:50:00,158.73,159.1,158.62,158.99,50303.0,156.0963,156.4602,155.9881,156.352,50303.0
2024-11-25 12:00:00,159.0,159.21,158.74,159.03,53490.0,156.3618,156.5683,156.1061,156.3913,53490.0
2024-11-25 12:10:00,159.03,159.14,158.53,158.65,48711.0,156.3913,156.4995,155.8996,156.0176,48711.0
2024-11-25 12:20:00,158.65,158.65,158.1,158.11,57484.0,156.0176,156.0176,155.4768,155.4866,57484.0
2024-11-25 12:30:00,158.09,158.38,157.96,158.02,62374.0,155.4669,155.7521,155.3391,155.3981,62374.0
2024-11-25 12:40:00,158.04,158.12,157.45,157.83,63729.0,155.4178,155.4964,154.8375,155.2112,63729.0
2024-11-25 12:50:00,157.8,158.31,157.8,157.97,50723.0,155.1817,155.6833,155.1817,155.3489,50723.0
2024-11-25 13:00:00,157.94,158.26,157.9,158.14,37616.0,155.3194,155.6341,155.2801,155.5161,37616.0
2024-11-25 13:10:00,158.16,158.39,158.16,158.27,32626.0,155.5358,155.762,155.5358,155.6439,32626.0
2024-11-25 13:20:00,158.27,158.49,158.24,158.32,63348.0,155.6439,155.8603,155.6144,155.6931,63348.0
2024-11-25 13:30:00,158.35,158.6,158.19,158.26,65221.0,155.7226,155.9685,155.5653,155.6341,65221.0
2024-11-25 13:40:00,158.3,158.32,157.89,158.0,76925.0,155.6734,155.6931,155.2702,155.3784,76925.0
2024-11-25 13:50:00,158.0,158.03,157.58,157.75,72457.0,155.3784,155.4079,154.9654,155.1326,72457.0
2024-11-25 14:00:00,157.72,158.1,157.43,158.08,76961.0,155.1031,155.4768,154.8179,155.4571,76961.0
2024-11-25 14:10:00,158.09,158.35,158.06,158.22,52268.0,155.4669,155.7226,155.4374,155.5948,52268.0
2024-11-25 14:20:00,158.24,158.25,157.82,158.0,74713.0,155.6144,155.6243,155.2014,155.3784,74713.0
2024-11-25 14:30:00,157.99,158.28,157.83,158.21,41175.0,155.3686,155.6538,155.2112,155.5849,41175.0
2024-11-25 14:40:00,158.21,158.49,158.14,158.44,71526.0,155.5849,155.8603,155.5161,155.8111,71526.0
2024-11-25 14:50:00,158.44,158.61,158.33,158.49,71500.0,155.8111,155.9783,155.7029,155.8603,71500.0
2024-11-25 15:00:00,158.49,158.62,158.35,158.59,67621.0,155.8603,155.9881,155.7226,155.9586,67621.0
2024-11-25 15:10:00,158.57,158.64,158.44,158.53,91038.0,155.939,156.0078,155.8111,155.8996,91038.0
2024-11-25 15:20:00,158.52,158.57,158.35,158.57,67622.0,155.8898,155.939,155.7226,155.939,67622.0
2024-11-25 15:30:00,158.57,158.69,158.25,158.48,89239.0,155.939,156.057,155.6243,155.8505,89239.0
2024-11-25 15:40:00,158.51,158.67,158.33,158.38,87942.0,155.88,156.0373,155.7029,155.7521,87942.0
2024-11-25 15:50:00,158.36,158.88,158.3,158.83,472777.0,155.7324,156.2438,155.6734,156.1947,472777.0
2024-11-26 09:30:00,159.86,161.39,159.71,161.0,340820.0,157.2076,158.7122,157.06,158.3286,340820.0
2024-11-26 09:40:00,161.0,161.47,160.6,161.24,232440.0,158.3286,158.7908,157.9353,158.5647,232440.0
2024-11-26 09:50:00,161.18,161.38,160.66,161.22,163157.0,158.5057,158.7023,157.9943,158.545,163157.0
2024-11-26 10:00:00,161.26,161.34,160.47,160.72,147344.0,158.5843,158.663,157.8074,158.0533,147344.0
2024-11-26 10:10:00,160.7,161.12,160.3,160.64,128875.0,158.0336,158.4467,157.6403,157.9746,128875.0
2024-11-26 10:20:00,160.66,160.72,160.12,160.37,138012.0,157.9943,158.0533,157.4632,157.7091,138012.0
2024-11-26 10:30:00,160.39,160.57,160.08,160.57,92385.0,157.7288,157.9058,157.4239,157.9058,92385.0
2024-11-26 10:40:00,160.6,160.87,160.06,160.09,83433.0,157.9353,158.2008,157.4042,157.4337,83433.0
2024-11-26 10:50:00,160.11,160.44,159.84,160.23,144185.0,157.4534,157.7779,157.1879,157.5714,144185.0
2024-11-26 11:00:00,160.24,160.46,159.6,159.63,112005.0,157.5813,157.7976,156.9519,156.9814,112005.0
2024-11-26 11:10:00,159.64,159.68,159.19,159.26,91615.0,156.9912,157.0305,156.5487,156.6175,91615.0
2024-11-26 11:20:00,159.27,159.39,158.81,158.97,111803.0,156.6274,156.7454,156.175,156.3323,111803.0
2024-11-26 11:30:00,158.97,158.97,158.26,158.42,59993.0,156.3323,156.3323,155.6341,155.7915,59993.0
2024-11-26 11:40:00,158.4,158.42,157.85,157.93,130556.0,155.7718,155.7915,155.2309,155.3096,130556.0
2024-11-26 11:50:00,157.91,158.63,157.9,158.59,83916.0,155.2899,155.998,155.2801,155.9586,83916.0
2024-11-26 12:00:00,158.64,158.67,158.22,158.38,79566.0,156.0078,156.0373,155.5948,155.7521,79566.0
2024-11-26 12:10:00,158.36,158.47,157.42,157.53,122409.0,155.7324,155.8406,154.808,154.9162,122409.0
2024-11-26 12:20:00,157.55,157.7,157.38,157.56,102105.0,154.9359,155.0834,154.7687,154.9457,102105.0
2024-11-26 12:30:00,157.52,157.67,157.33,157.36,51345.0,154.9064,155.0539,154.7195,154.749,51345.0
2024-11-26 12:40:00,157.36,157.89,157.33,157.63,64501.0,154.749,155.2702,154.7195,155.0146,64501.0
2024-11-26 12:50:00,157.71,157.84,157.55,157.71,126038.0,155.0932,155.2211,154.9359,155.0932,126038.0
2024-11-26 13:00:00,157.7,157.87,157.37,157.48,87556.0,155.0834,155.2506,154.7589,154.8671,87556.0
2024-11-26 13:10:00,157.54,157.83,157.37,157.71,103259.0,154.9261,155.2112,154.7589,155.0932,103259.0
2024-11-26 13:20:00,157.69,157.74,157.5,157.55,95309.0,155.0736,155.1227,154.8867,154.9359,95309.0
2024-11-26 13:30:00,157.54,157.73,157.32,157.4,106110.0,154.9261,155.1129,154.7097,154.7884,106110.0
2024-11-26 13:40:00,157.41,157.75,157.4,157.53,63912.0,154.7982,155.1326,154.7884,154.9162,63912.0
2024-11-26 13:50:00,157.54,157.69,157.38,157.54,82191.0,154.9261,155.0736,154.7687,154.9261,82191.0
2024-11-26 14:00:00,157.53,157.77,157.35,157.41,158397.0,154.9162,155.1522,154.7392,154.7982,158397.0
2024-11-26 14:10:00,157.43,157.49,156.85,156.87,68873.0,154.8179,154.8769,154.2475,154.2672,68873.0
2024-11-26 14:20:00,156.89,156.97,156.55,156.57,124113.0,154.2868,154.3655,153.9525,153.9721,124113.0
2024-11-26 14:30:00,156.58,156.93,156.52,156.78,119244.0,153.982,154.3262,153.923,154.1787,119244.0
2024-11-26 14:40:00,156.78,156.9,156.55,156.79,62022.0,154.1787,154.2967,153.9525,154.1885,62022.0
2024-11-26 14:50:00,156.8,156.87,156.29,156.36,126489.0,154.1983,154.2672,153.6968,153.7656,126489.0
2024-11-26 15:00:00,156.33,156.8,156.19,156.55,52694.0,153.7361,154.1983,153.5985,153.9525,52694.0
2024-11-26 15:10:00,156.54,156.65,156.11,156.21,117178.0,153.9426,154.0508,153.5198,153.6181,117178.0
2024-11-26 15:20:00,156.19,156.67,156.09,156.67,83070.0,153.5985,154.0705,153.5001,154.0705,83070.0
2024-11-26 15:30:00,156.65,156.83,156.49,156.65,103002.0,154.0508,154.2278,153.8935,154.0508,103002.0
2024-11-26 15:40:00,156.65,156.87,156.59,156.81,137628.0,154.0508,154.2672,153.9918,154.2082,137628.0
2024-11-26 15:50:00,156.81,157.14,156.61,156.93,610308.0,154.2082,154.5327,154.0115,154.3262,610308.0
2024-11-27 09:30:00,156.72,157.27,156.24,157.14,290940.0,154.1197,154.6605,153.6476,154.5327,290940.0
2024-11-27 09:40:00,157.15,157.65,157.05,157.3,106413.0,154.5425,155.0342,154.4442,154.69,106413.0
2024-11-27 09:50:00,157.24,157.32,156.69,157.09,86379.0,154.631,154.7097,154.0902,154.4835,86379.0
2024-11-27 10:00:00,157.16,157.16,156.0,156.17,102330.0,154.5524,154.5524,153.4116,153.5788,102330.0
2024-11-27 10:10:00,156.19,156.2,155.31,155.39,131683.0,153.5985,153.6083,152.7331,152.8117,131683.0
2024-11-27 10:20:00,155.39,155.54,155.03,155.11,107035.0,152.8117,152.9592,152.4577,152.5364,107035.0
2024-11-27 10:30:00,155.12,155.47,154.46,154.48,128174.0,152.5462,152.8904,151.8972,151.9168,128174.0
2024-11-27 10:40:00,154.52,155.29,154.46,155.21,89931.0,151.9562,152.7134,151.8972,152.6347,89931.0
2024-11-27 10:50:00,155.21,155.47,154.9,155.28,69720.0,152.6347,152.8904,152.3299,152.7036,69720.0
2024-11-27 11:00:00,155.24,155.43,154.83,155.42,72798.0,152.6642,152.8511,152.261,152.8412,72798.0
2024-11-27 11:10:00,155.39,155.48,155.0,155.38,79666.0,152.8117,152.9002,152.4282,152.8019,79666.0
2024-11-27 11:20:00,155.41,155.64,155.34,155.4,76675.0,152.8314,153.0576,152.7626,152.8216,76675.0
2024-11-27 11:30:00,155.38,155.84,155.25,155.8,88317.0,152.8019,153.2543,152.6741,153.2149,88317.0
2024-11-27 11:40:00,155.81,155.86,154.84,154.89,101250.0,153.2248,153.2739,152.2709,152.32,101250.0
2024-11-27 11:50:00,154.87,155.11,154.85,154.86,61932.0,152.3004,152.5364,152.2807,152.2905,61932.0
2024-11-27 12:00:00,154.83,154.9,154.5,154.67,81680.0,152.261,152.3299,151.9365,152.1037,81680.0
2024-11-27 12:10:00,154.69,154.9,154.66,154.88,68273.0,152.1233,152.3299,152.0938,152.3102,68273.0
2024-11-27 12:20:00,154.89,154.98,154.69,154.74,59183.0,152.32,152.4085,152.1233,152.1725,59183.0
2024-11-27 12:30:00,154.74,154.85,154.58,154.81,39221.0,152.1725,152.2807,152.0152,152.2414,39221.0
2024-11-27 12:40:00,154.79,154.88,154.61,154.86,31653.0,152.2217,152.3102,152.0447,152.2905,31653.0
2024-11-27 12:50:00,154.87,155.07,154.74,155.05,45818.0,152.3004,152.497,152.1725,152.4774,45818.0
2024-11-27 13:00:00,155.05,155.39,154.95,155.37,32826.0,152.4774,152.8117,152.379,152.7921,32826.0
2024-11-27 13:10:00,155.37,155.97,155.37,155.89,46748.0,152.7921,153.3821,152.7921,153.3034,46748.0
2024-11-27 13:20:00,155.91,155.95,155.69,155.83,35726.0,153.3231,153.3624,153.1068,153.2444,35726.0
2024-11-27 13:30:00,155.83,156.28,155.82,156.28,53612.0,153.2444,153.687,153.2346,153.687,53612.0
2024-11-27 13:40:00,156.28,156.32,156.11,156.22,35782.0,153.687,153.7263,153.5198,153.628,35782.0
2024-11-27 13:50:00,156.22,156.61,156.17,156.44,45182.0,153.628,154.0115,153.5788,153.8443,45182.0
2024-11-27 14:00:00,156.45,156.56,156.26,156.32,55235.0,153.8541,153.9623,153.6673,153.7263,55235.0
2024-11-27 14:10:00,156.34,156.62,156.27,156.43,46662.0,153.746,154.0213,153.6771,153.8345,46662.0
2024-11-27 14:20:00,156.41,156.53,156.3,156.34,34057.0,153.8148,153.9328,153.7066,153.746,34057.0
2024-11-27 14:30:00,156.33,156.59,156.26,156.53,43148.0,153.7361,153.9918,153.6673,153.9328,43148.0
2024-11-27 14:40:00,156.55,156.85,156.53,156.78,34717.0,153.9525,154.2475,153.9328,154.1787,34717.0
2024-11-27 14:50:00,156.78,156.93,156.75,156.83,48385.0,154.1787,154.3262,154.1492,154.2278,48385.0
2024-11-27 15:00:00,156.83,156.97,156.74,156.8,64541.0,154.2278,154.3655,154.1393,154.1983,64541.0
2024-11-27 15:10:00,156.81,156.85,156.59,156.66,51418.0,154.2082,154.2475,153.9918,154.0607,51418.0
2024-11-27 15:20:00,156.64,156.64,156.32,156.36,71090.0,154.041,154.041,153.7263,153.7656,71090.0
2024-11-27 15:30:00,156.33,156.35,156.05,156.22,77930.0,153.7361,153.7558,153.4608,153.628,77930.0
2024-11-27 15:40:00,156.19,156.29,155.91,156.14,76969.0,153.5985,153.6968,153.3231,153.5493,76969.0
2024-11-27 15:50:00,156.11,156.69,156.11,156.41,321584.0,153.5198,154.0902,153.5198,153.8148,321584.0
2024-11-29 09:30:00,158.11,159.97,157.75,159.94,360336.0,155.4866,157.3157,155.1326,157.2862,360336.0
2024-11-29 09:40:00,159.92,160.19,159.26,159.26,166062.0,157.2666,157.5321,156.6175,156.6175,166062.0
2024-11-29 09:50:00,159.3,159.95,159.04,159.78,101404.0,156.6569,157.2961,156.4012,157.1289,101404.0
2024-11-29 10:00:00,159.76,160.18,159.24,160.17,88167.0,157.1092,157.5223,156.5978,157.5124,88167.0
2024-11-29 10:10:00,160.14,160.85,160.03,160.76,131662.0,157.4829,158.1811,157.3747,158.0926,131662.0
2024-11-29 10:20:00,160.83,160.9,160.19,160.22,96057.0,158.1615,158.2303,157.5321,157.5616,96057.0
2024-11-29 10:30:00,160.2,160.66,160.16,160.56,91429.0,157.5419,157.9943,157.5026,157.8959,91429.0
2024-11-29 10:40:00,160.53,160.84,160.38,160.52,59066.0,157.8664,158.1713,157.7189,157.8566,59066.0
2024-11-29 10:50:00,160.51,160.7,160.32,160.46,92656.0,157.8468,158.0336,157.6599,157.7976,92656.0
2024-11-29 11:00:00,160.49,161.19,160.45,161.18,129540.0,157.8271,158.5155,157.7878,158.5057,129540.0
2024-11-29 11:10:00,161.14,161.52,161.04,161.17,87331.0,158.4663,158.84,158.368,158.4958,87331.0
2024-11-29 11:20:00,161.19,161.24,160.71,160.73,116621.0,158.5155,158.5647,158.0435,158.0631,116621.0
2024-11-29 11:30:00,160.73,161.1,160.47,160.56,129385.0,158.0631,158.427,157.8074,157.8959,129385.0
2024-11-29 11:40:00,160.55,160.64,160.31,160.51,55362.0,157.8861,157.9746,157.6501,157.8468,55362.0
2024-11-29 11:50:00,160.49,160.75,160.46,160.52,60686.0,157.8271,158.0828,157.7976,157.8566,60686.0
2024-11-29 12:00:00,160.51,160.51,160.06,160.13,64976.0,157.8468,157.8468,157.4042,157.4731,64976.0
2024-11-29 12:10:00,160.11,160.11,159.83,159.87,71988.0,157.4534,157.4534,157.1781,157.2174,71988.0
2024-11-29 12:20:00,159.87,159.87,159.15,159.2,89946.0,157.2174,157.2174,156.5093,156.5585,89946.0
2024-11-29 12:30:00,159.24,159.73,159.24,159.67,76375.0,156.5978,157.0797,156.5978,157.0207,76375.0
2024-11-29 12:40:00,159.7,159.74,159.42,159.51,111184.0,157.0502,157.0896,156.7749,156.8634,111184.0
2024-11-29 12:50:00,159.48,159.56,158.27,158.46,361311.0,156.8339,156.9125,155.6439,155.8308,361311.0
2024-12-02 09:30:00,158.67,160.55,158.38,160.28,275888.0,156.0373,157.8861,155.7521,157.6206,275888.0
2024-12-02 09:40:00,160.22,161.25,160.17,161.25,165989.0,157.5616,158.5745,157.5124,158.5745,165989.0
2024-12-02 09:50:00,161.29,162.11,161.22,161.84,231009.0,158.6138,159.4202,158.545,159.1547,231009.0
2024-12-02 10:00:00,161.81,161.94,161.28,161.8,133777.0,159.1252,159.253,158.604,159.1154,133777.0
2024-12-02 10:10:00,161.79,161.85,160.85,161.04,127009.0,159.1055,159.1645,158.1811,158.368,127009.0
2024-12-02 10:20:00,160.94,161.37,160.88,161.18,71094.0,158.2696,158.6925,158.2106,158.5057,71094.0
2024-12-02 10:30:00,161.18,161.47,161.1,161.21,92749.0,158.5057,158.7908,158.427,158.5352,92749.0
2024-12-02 10:40:00,161.19,161.26,160.74,160.86,108897.0,158.5155,158.5843,158.073,158.191,108897.0
2024-12-02 10:50:00,160.84,161.08,160.64,160.94,74345.0,158.1713,158.4073,157.9746,158.2696,74345.0
2024-12-02 11:00:00,160.95,161.53,160.95,161.51,67722.0,158.2795,158.8499,158.2795,158.8302,67722.0
2024-12-02 11:10:00,161.51,161.78,161.38,161.62,105646.0,158.8302,159.0957,158.7023,158.9384,105646.0
2024-12-02 11:20:00,161.61,161.8,161.42,161.71,93120.0,158.9285,159.1154,158.7417,159.0269,93120.0
2024-12-02 11:30:00,161.71,162.23,161.63,162.16,154013.0,159.0269,159.5382,158.9482,159.4694,154013.0
2024-12-02 11:40:00,162.19,162.47,162.11,162.3,96252.0,159.4989,159.7743,159.4202,159.6071,96252.0
2024-12-02 11:50:00,162.3,162.47,162.01,162.04,118340.0,159.6071,159.7743,159.3219,159.3514,118340.0
2024-12-02 12:00:00,162.04,162.35,161.85,162.22,86013.0,159.3514,159.6562,159.1645,159.5284,86013.0
2024-12-02 12:10:00,162.24,162.41,162.11,162.35,61478.0,159.5481,159.7153,159.4202,159.6562,61478.0
2024-12-02 12:20:00,162.35,162.75,162.35,162.5,68739.0,159.6562,160.0496,159.6562,159.8038,68739.0
2024-12-02 12:30:00,162.5,162.75,162.33,162.75,69705.0,159.8038,160.0496,159.6366,160.0496,69705.0
2024-12-02 12:40:00,162.74,163.08,162.74,162.97,75792.0,160.0398,160.3741,160.0398,160.266,75792.0
2024-12-02 12:50:00,162.99,163.09,162.79,162.91,76464.0,160.2856,160.384,160.0889,160.207,76464.0
2024-12-02 13:00:00,162.9,163.15,162.85,163.05,92934.0,160.1971,160.443,160.148,160.3446,92934.0
2024-12-02 13:10:00,163.05,163.21,162.55,162.62,81182.0,160.3446,160.502,159.8529,159.9218,81182.0
2024-12-02 13:20:00,162.63,163.12,162.62,162.97,65422.0,159.9316,160.4135,159.9218,160.266,65422.0
2024-12-02 13:30:00,162.93,162.96,162.46,162.79,47537.0,160.2266,160.2561,159.7644,160.0889,47537.0
2024-12-02 13:40:00,162.8,162.9,162.7,162.83,39124.0,160.0988,160.1971,160.0004,160.1283,39124.0
2024-12-02 13:50:00,162.78,162.78,162.3,162.3,43199.0,160.0791,160.0791,159.6071,159.6071,43199.0
2024-12-02 14:00:00,162.29,162.54,162.27,162.39,45361.0,159.5972,159.8431,159.5776,159.6956,45361.0
2024-12-02 14:10:00,162.38,162.46,162.14,162.33,85251.0,159.6857,159.7644,159.4497,159.6366,85251.0
2024-12-02 14:20:00,162.33,162.49,162.28,162.42,53163.0,159.6366,159.7939,159.5874,159.7251,53163.0
2024-12-02 14:30:00,162.43,162.84,162.42,162.56,70412.0,159.7349,160.1381,159.7251,159.8628,70412.0
2024-12-02 14:40:00,162.54,162.77,162.35,162.69,85835.0,159.8431,160.0693,159.6562,159.9906,85835.0
2024-12-02 14:50:00,162.68,162.82,162.56,162.75,58165.0,159.9808,160.1184,159.8628,160.0496,58165.0
2024-12-02 15:00:00,162.74,162.74,162.4,162.52,54348.0,160.0398,160.0398,159.7054,159.8234,54348.0
2024-12-02 15:10:00,162.53,162.69,162.41,162.61,84534.0,159.8333,159.9906,159.7153,159.9119,84534.0
2024-12-02 15:20:00,162.67,163.02,162.6,163.01,69993.0,159.9709,160.3151,159.9021,160.3053,69993.0
2024-12-02 15:30:00,162.98,163.2,162.84,163.2,94878.0,160.2758,160.4921,160.1381,160.4921,94878.0
2024-12-02 15:40:00,163.19,163.37,162.94,163.15,132710.0,160.4823,160.6593,160.2365,160.443,132710.0
2024-12-02 15:50:00,163.15,163.26,162.61,163.05,454013.0,160.443,160.5511,159.9119,160.3446,454013.0
2024-12-03 09:30:00,161.45,162.95,161.32,162.84,217006.0,158.7712,160.2463,158.6433,160.1381,217006.0
2024-12-03 09:40:00,162.91,163.17,162.63,162.95,132855.0,160.207,160.4626,159.9316,160.2463,132855.0
2024-12-03 09:50:00,162.94,163.13,162.66,163.08,132168.0,160.2365,160.4233,159.9611,160.3741,132168.0
2024-12-03 10:00:00,163.0,163.45,162.82,162.95,108258.0,160.2955,160.738,160.1184,160.2463,108258.0
2024-12-03 10:10:00,162.92,162.94,162.6,162.63,83870.0,160.2168,160.2365,159.9021,159.9316,83870.0
2024-12-03 10:20:00,162.65,163.3,162.43,163.22,79450.0,159.9513,160.5905,159.7349,160.5118,79450.0
2024-12-03 10:30:00,163.25,163.68,163.17,163.37,103156.0,160.5413,160.9642,160.4626,160.6593,103156.0
2024-12-03 10:40:00,163.38,163.77,163.13,163.72,94155.0,160.6692,161.0527,160.4233,161.0035,94155.0
2024-12-03 10:50:00,163.72,163.81,163.56,163.78,80455.0,161.0035,161.092,160.8462,161.0625,80455.0
2024-12-03 11:00:00,163.78,163.86,163.24,163.31,66805.0,161.0625,161.1412,160.5315,160.6003,66805.0
2024-12-03 11:10:00,163.31,163.34,162.96,163.13,44731.0,160.6003,160.6298,160.2561,160.4233,44731.0
2024-12-03 11:20:00,163.12,163.32,163.01,163.2,53684.0,160.4135,160.6102,160.3053,160.4921,53684.0
2024-12-03 11:30:00,163.17,163.34,162.75,162.78,39049.0,160.4626,160.6298,160.0496,160.0791,39049.0
2024-12-03 11:40:00,162.76,162.86,162.62,162.71,47801.0,160.0594,160.1578,159.9218,160.0103,47801.0
2024-12-03 11:50:00,162.74,163.08,162.7,162.77,67412.0,160.0398,160.3741,160.0004,160.0693,67412.0
2024-12-03 12:00:00,162.77,162.8,162.59,162.59,61895.0,160.0693,160.0988,159.8923,159.8923,61895.0
2024-12-03 12:10:00,162.6,162.78,162.43,162.6,42177.0,159.9021,160.0791,159.7349,159.9021,42177.0
2024-12-03 12:20:00,162.6,162.63,161.89,161.89,59296.0,159.9021,159.9316,159.2039,159.2039,59296.0
2024-12-03 12:30:00,161.93,162.07,161.73,161.87,210073.0,159.2432,159.3809,159.0465,159.1842,210073.0
2024-12-03 12:40:00,161.87,162.34,161.81,162.33,84475.0,159.1842,159.6464,159.1252,159.6366,84475.0
2024-12-03 12:50:00,162.31,162.45,162.17,162.35,61989.0,159.6169,159.7546,159.4792,159.6562,61989.0
2024-12-03 13:00:00,162.35,162.38,162.06,162.3,39190.0,159.6562,159.6857,159.3711,159.6071,39190.0
2024-12-03 13:10:00,162.3,162.38,162.22,162.38,33266.0,159.6071,159.6857,159.5284,159.6857,33266.0
2024-12-03 13:20:00,162.36,162.39,162.09,162.09,35942.0,159.6661,159.6956,159.4006,159.4006,35942.0
2024-12-03 13:30:00,162.08,162.19,161.92,161.95,54780.0,159.3907,159.4989,159.2334,159.2629,54780.0
2024-12-03 13:40:00,161.96,161.96,161.8,161.84,39571.0,159.2727,159.2727,159.1154,159.1547,39571.0
2024-12-03 13:50:00,161.83,162.23,161.8,162.14,42452.0,159.1449,159.5382,159.1154,159.4497,42452.0
2024-12-03 14:00:00,162.11,162.15,161.85,161.94,48065.0,159.4202,159.4596,159.1645,159.253,48065.0
2024-12-03 14:10:00,161.98,162.05,161.82,161.97,47554.0,159.2924,159.3612,159.135,159.2826,47554.0
2024-12-03 14:20:00,161.98,162.01,161.81,161.82,41838.0,159.2924,159.3219,159.1252,159.135,41838.0
2024-12-03 14:30:00,161.84,161.99,161.81,161.93,32739.0,159.1547,159.3022,159.1252,159.2432,32739.0
2024-12-03 14:40:00,161.92,162.01,161.82,161.97,39605.0,159.2334,159.3219,159.135,159.2826,39605.0
2024-12-03 14:50:00,161.97,162.97,161.88,162.91,305105.0,159.2826,160.266,159.194,160.207,305105.0
2024-12-03 15:00:00,162.91,163.04,162.65,162.68,80590.0,160.207,160.3348,159.9513,159.9808,80590.0
2024-12-03 15:10:00,162.68,162.9,162.66,162.73,123935.0,159.9808,160.1971,159.9611,160.0299,123935.0
2024-12-03 15:20:00,162.73,162.85,162.53,162.57,51137.0,160.0299,160.148,159.8333,159.8726,51137.0
2024-12-03 15:30:00,162.54,162.78,162.4,162.47,77702.0,159.8431,160.0791,159.7054,159.7743,77702.0
2024-12-03 15:40:00,162.45,162.59,162.37,162.53,75549.0,159.7546,159.8923,159.6759,159.8333,75549.0
2024-12-03 15:50:00,162.55,162.75,162.42,162.62,183969.0,159.8529,160.0496,159.7251,159.9218,183969.0
2024-12-04 09:30:00,164.47,165.0,162.8,162.94,379146.0,161.7411,162.2623,160.0988,160.2365,379146.0
2024-12-04 09:40:00,162.95,163.61,162.24,163.55,132988.0,160.2463,160.8953,159.5481,160.8363,132988.0
2024-12-04 09:50:00,163.57,163.78,162.72,162.92,115705.0,160.856,161.0625,160.0201,160.2168,115705.0
2024-12-04 10:00:00,162.81,163.61,162.64,163.48,159231.0,160.1086,160.8953,159.9414,160.7675,159231.0
2024-12-04 10:10:00,163.49,163.74,163.1,163.27,94287.0,160.7773,161.0232,160.3938,160.561,94287.0
2024-12-04 10:20:00,163.26,163.56,163.12,163.52,75941.0,160.5511,160.8462,160.4135,160.8068,75941.0
2024-12-04 10:30:00,163.52,163.93,163.23,163.9,108155.0,160.8068,161.21,160.5216,161.1805,108155.0
2024-12-04 10:40:00,163.93,164.0,162.94,163.1,123350.0,161.21,161.2789,160.2365,160.3938,123350.0
2024-12-04 10:50:00,163.1,163.49,162.84,163.4,73354.0,160.3938,160.7773,160.1381,160.6888,73354.0
2024-12-04 11:00:00,163.44,164.01,163.39,163.8,94700.0,160.7282,161.2887,160.679,161.0822,94700.0
2024-12-04 11:10:00,163.79,163.91,163.7,163.85,61267.0,161.0724,161.1904,160.9838,161.1314,61267.0
2024-12-04 11:20:00,163.87,164.13,163.85,164.09,72206.0,161.151,161.4067,161.1314,161.3674,72206.0
2024-12-04 11:30:00,164.1,164.22,163.89,163.95,68701.0,161.3772,161.4952,161.1707,161.2297,68701.0
2024-12-04 11:40:00,163.95,164.02,163.78,163.95,60120.0,161.2297,161.2985,161.0625,161.2297,60120.0
2024-12-04 11:50:00,163.95,163.95,163.34,163.51,54647.0,161.2297,161.2297,160.6298,160.797,54647.0
2024-12-04 12:00:00,163.51,163.74,163.37,163.44,61300.0,160.797,161.0232,160.6593,160.7282,61300.0
2024-12-04 12:10:00,163.43,163.56,163.28,163.36,37998.0,160.7183,160.8462,160.5708,160.6495,37998.0
2024-12-04 12:20:00,163.36,163.48,163.24,163.25,40765.0,160.6495,160.7675,160.5315,160.5413,40765.0
2024-12-04 12:30:00,163.23,163.46,163.18,163.43,35782.0,160.5216,160.7478,160.4725,160.7183,35782.0
2024-12-04 12:40:00,163.43,163.48,163.16,163.27,35460.0,160.7183,160.7675,160.4528,160.561,35460.0
2024-12-04 12:50:00,163.27,163.61,163.27,163.46,43941.0,160.561,160.8953,160.561,160.7478,43941.0
2024-12-04 13:00:00,163.46,163.52,163.35,163.38,37858.0,160.7478,160.8068,160.6397,160.6692,37858.0
2024-12-04 13:10:00,163.37,163.44,162.93,162.94,37482.0,160.6593,160.7282,160.2266,160.2365,37482.0
2024-12-04 13:20:00,162.94,163.02,162.76,162.82,57378.0,160.2365,160.3151,160.0594,160.1184,57378.0
2024-12-04 13:30:00,162.84,162.84,162.44,162.63,46823.0,160.1381,160.1381,159.7448,159.9316,46823.0
2024-12-04 13:40:00,162.64,162.88,162.57,162.85,43035.0,159.9414,160.1775,159.8726,160.148,43035.0
2024-12-04 13:50:00,162.83,163.06,162.69,162.71,49712.0,160.1283,160.3545,159.9906,160.0103,49712.0
2024-12-04 14:00:00,162.69,163.01,162.64,163.01,46591.0,159.9906,160.3053,159.9414,160.3053,46591.0
2024-12-04 14:10:00,162.99,163.3,162.99,163.29,50562.0,160.2856,160.5905,160.2856,160.5806,50562.0
2024-12-04 14:20:00,163.28,163.39,163.1,163.16,44671.0,160.5708,160.679,160.3938,160.4528,44671.0
2024-12-04 14:30:00,163.14,163.28,163.08,163.2,42515.0,160.4331,160.5708,160.3741,160.4921,42515.0
2024-12-04 14:40:00,163.23,163.23,162.98,163.15,54052.0,160.5216,160.5216,160.2758,160.443,54052.0
2024-12-04 14:50:00,163.14,163.19,163.0,163.0,51340.0,160.4331,160.4823,160.2955,160.2955,51340.0
2024-12-04 15:00:00,163.0,163.22,162.88,163.2,73595.0,160.2955,160.5118,160.1775,160.4921,73595.0
2024-12-04 15:10:00,163.21,163.22,163.03,163.12,65311.0,160.502,160.5118,160.325,160.4135,65311.0
2024-12-04 15:20:00,163.1,163.2,162.9,162.9,67805.0,160.3938,160.4921,160.1971,160.1971,67805.0
2024-12-04 15:30:00,162.92,163.25,162.9,163.21,79301.0,160.2168,160.5413,160.1971,160.502,79301.0
2024-12-04 15:40:00,163.21,163.42,163.14,163.35,88217.0,160.502,160.7085,160.4331,160.6397,88217.0
2024-12-04 15:50:00,163.38,163.7,163.03,163.34,352518.0,160.6692,160.9838,160.325,160.6298,352518.0
2024-12-05 09:30:00,163.05,164.45,162.59,163.68,264357.0,161.1944,162.5785,160.7396,161.8172,264357.0
2024-12-05 09:40:00,163.75,164.07,163.25,163.25,122929.0,161.8864,162.2028,161.3921,161.3921,122929.0
2024-12-05 09:50:00,163.19,163.28,162.66,162.85,141707.0,161.3328,161.4218,160.8088,160.9967,141707.0
2024-12-05 10:00:00,162.84,163.75,162.76,163.57,111202.0,160.9868,161.8864,160.9077,161.7085,111202.0
2024-12-05 10:10:00,163.6,163.68,162.79,162.84,97519.0,161.7381,161.8172,160.9374,160.9868,97519.0
2024-12-05 10:20:00,162.84,162.95,162.62,162.86,92803.0,160.9868,161.0955,160.7693,161.0066,92803.0
2024-12-05 10:30:00,162.9,163.37,162.75,163.21,94573.0,161.0461,161.5107,160.8978,161.3526,94573.0
2024-12-05 10:40:00,163.18,163.72,163.12,163.6,87599.0,161.3229,161.8568,161.2636,161.7381,87599.0
2024-12-05 10:50:00,163.53,163.62,163.16,163.16,98461.0,161.6689,161.7579,161.3031,161.3031,98461.0
2024-12-05 11:00:00,163.16,163.21,162.69,162.7,91237.0,161.3031,161.3526,160.8385,160.8484,91237.0
2024-12-05 11:10:00,162.7,162.72,162.12,162.26,145291.0,160.8484,160.8681,160.275,160.4134,145291.0
2024-12-05 11:20:00,162.23,162.24,161.83,161.96,85722.0,160.3837,160.3936,159.9883,160.1168,85722.0
2024-12-05 11:30:00,161.99,162.24,161.86,161.87,86330.0,160.1465,160.3936,160.0179,160.0278,86330.0
2024-12-05 11:40:00,161.9,161.95,161.44,161.86,79539.0,160.0575,160.1069,159.6027,160.0179,79539.0
2024-12-05 11:50:00,161.89,162.18,161.66,161.78,82857.0,160.0476,160.3343,159.8202,159.9388,82857.0
2024-12-05 12:00:00,161.78,161.9,161.58,161.71,76578.0,159.9388,160.0575,159.7411,159.8696,76578.0
2024-12-05 12:10:00,161.71,161.78,161.48,161.53,81892.0,159.8696,159.9388,159.6423,159.6917,81892.0
2024-12-05 12:20:00,161.5,161.56,161.21,161.44,117493.0,159.662,159.7213,159.3753,159.6027,117493.0
2024-12-05 12:30:00,161.42,161.42,161.2,161.42,70639.0,159.5829,159.5829,159.3654,159.5829,70639.0
2024-12-05 12:40:00,161.42,161.43,161.28,161.39,42511.0,159.5829,159.5928,159.4445,159.5533,42511.0
2024-12-05 12:50:00,161.35,161.58,161.31,161.53,47740.0,159.5137,159.7411,159.4742,159.6917,47740.0
2024-12-05 13:00:00,161.52,161.52,161.24,161.37,67452.0,159.6818,159.6818,159.405,159.5335,67452.0
2024-12-05 13:10:00,161.37,161.51,161.19,161.19,52296.0,159.5335,159.6719,159.3556,159.3556,52296.0
2024-12-05 13:20:00,161.2,161.21,160.68,160.72,107023.0,159.3654,159.3753,158.8514,158.8909,107023.0
2024-12-05 13:30:00,160.69,160.78,160.5,160.55,70053.0,158.8612,158.9502,158.6734,158.7228,70053.0
2024-12-05 13:40:00,160.55,160.83,160.49,160.67,66809.0,158.7228,158.9997,158.6635,158.8415,66809.0
2024-12-05 13:50:00,160.68,160.69,160.24,160.43,91010.0,158.8514,158.8612,158.4164,158.6042,91010.0
2024-12-05 14:00:00,160.44,160.47,159.93,160.23,148773.0,158.6141,158.6438,158.1099,158.4065,148773.0
2024-12-05 14:10:00,160.22,160.36,160.15,160.17,75859.0,158.3966,158.535,158.3274,158.3472,75859.0
2024-12-05 14:20:00,160.18,160.42,160.13,160.13,69795.0,158.3571,158.5943,158.3076,158.3076,69795.0
2024-12-05 14:30:00,160.14,160.28,160.05,160.18,72006.0,158.3175,158.4559,158.2285,158.3571,72006.0
2024-12-05 14:40:00,160.19,160.28,160.06,160.18,98931.0,158.3669,158.4559,158.2384,158.3571,98931.0
2024-12-05 14:50:00,160.19,160.25,160.12,160.18,72156.0,158.3669,158.4263,158.2977,158.3571,72156.0
2024-12-05 15:00:00,160.17,160.53,160.14,160.42,90271.0,158.3472,158.7031,158.3175,158.5943,90271.0
2024-12-05 15:10:00,160.42,160.45,160.17,160.2,68644.0,158.5943,158.624,158.3472,158.3768,68644.0
2024-12-05 15:20:00,160.19,160.28,160.09,160.16,87226.0,158.3669,158.4559,158.2681,158.3373,87226.0
2024-12-05 15:30:00,160.16,160.5,160.04,160.32,141514.0,158.3373,158.6734,158.2186,158.4955,141514.0
2024-12-05 15:40:00,160.31,160.36,160.05,160.16,98287.0,158.4856,158.535,158.2285,158.3373,98287.0
2024-12-05 15:50:00,160.19,160.48,160.07,160.39,317840.0,158.3669,158.6536,158.2483,158.5647,317840.0
2024-12-06 09:30:00,160.39,160.39,158.1,158.6,354954.0,158.5647,158.5647,156.3007,156.795,354954.0
2024-12-06 09:40:00,158.59,159.19,158.45,158.95,222064.0,156.7851,157.3783,156.6467,157.1411,222064.0
2024-12-06 09:50:00,158.95,159.78,158.93,159.75,159287.0,157.1411,157.9616,157.1213,157.9319,159287.0
2024-12-06 10:00:00,159.75,160.23,159.7,160.04,136661.0,157.9319,158.4065,157.8825,158.2186,136661.0
2024-12-06 10:10:00,160.05,160.32,159.98,160.13,111564.0,158.2285,158.4955,158.1593,158.3076,111564.0
2024-12-06 10:20:00,160.08,160.08,159.42,159.64,120400.0,158.2582,158.2582,157.6057,157.8232,120400.0
2024-12-06 10:30:00,159.7,160.03,159.48,159.87,122505.0,157.8825,158.2088,157.665,158.0506,122505.0
2024-12-06 10:40:00,159.87,160.31,159.7,160.26,163979.0,158.0506,158.4856,157.8825,158.4361,163979.0
2024-12-06 10:50:00,160.27,160.36,159.85,160.17,102707.0,158.446,158.535,158.0308,158.3472,102707.0
2024-12-06 11:00:00,160.17,160.22,159.7,159.82,100047.0,158.3472,158.3966,157.8825,158.0012,100047.0
2024-12-06 11:10:00,159.84,159.86,159.35,159.6,106658.0,158.0209,158.0407,157.5365,157.7837,106658.0
2024-12-06 11:20:00,159.63,160.23,157.3,158.54,522257.0,157.8133,158.4065,155.5098,156.7357,522257.0
2024-12-06 11:30:00,158.58,158.85,157.24,158.69,471293.0,156.7753,157.0422,155.4505,156.884,471293.0
2024-12-06 11:40:00,158.78,158.98,158.27,158.84,181957.0,156.973,157.1707,156.4688,157.0323,181957.0
2024-12-06 11:50:00,158.84,158.98,158.3,158.86,151089.0,157.0323,157.1707,156.4984,157.0521,151089.0
2024-12-06 12:00:00,158.89,158.94,158.15,158.25,152779.0,157.0817,157.1312,156.3502,156.449,152779.0
2024-12-06 12:10:00,158.26,158.66,158.22,158.39,123117.0,156.4589,156.8544,156.4194,156.5874,123117.0
2024-12-06 12:20:00,158.37,158.82,158.37,158.67,83426.0,156.5677,157.0125,156.5677,156.8642,83426.0
2024-12-06 12:30:00,158.68,158.76,158.31,158.42,71856.0,156.8741,156.9532,156.5083,156.6171,71856.0
2024-12-06 12:40:00,158.4,158.5,158.15,158.46,71024.0,156.5973,156.6962,156.3502,156.6566,71024.0
2024-12-06 12:50:00,158.45,158.74,158.45,158.6,86133.0,156.6467,156.9334,156.6467,156.795,86133.0
2024-12-06 13:00:00,158.59,159.26,158.56,159.1,107595.0,156.7851,157.4475,156.7555,157.2893,107595.0
2024-12-06 13:10:00,159.15,159.3,159.09,159.14,74867.0,157.3388,157.4871,157.2795,157.3289,74867.0
2024-12-06 13:20:00,159.15,159.23,158.92,159.03,57613.0,157.3388,157.4179,157.1114,157.2201,57613.0
2024-12-06 13:30:00,159.0,159.07,158.8,158.92,56684.0,157.1905,157.2597,156.9928,157.1114,56684.0
2024-12-06 13:40:00,158.93,159.04,158.81,158.98,55284.0,157.1213,157.23,157.0026,157.1707,55284.0
2024-12-06 13:50:00,158.99,159.08,158.91,159.08,66009.0,157.1806,157.2696,157.1015,157.2696,66009.0
2024-12-06 14:00:00,159.08,159.09,158.62,158.71,65379.0,157.2696,157.2795,156.8148,156.9038,65379.0
2024-12-06 14:10:00,158.72,158.88,158.64,158.87,51785.0,156.9137,157.0718,156.8346,157.062,51785.0
2024-12-06 14:20:00,158.88,159.13,158.84,159.0,75293.0,157.0718,157.319,157.0323,157.1905,75293.0
2024-12-06 14:30:00,158.99,159.1,158.92,158.97,82778.0,157.1806,157.2893,157.1114,157.1608,82778.0
2024-12-06 14:40:00,158.97,159.19,158.9,159.09,68224.0,157.1608,157.3783,157.0916,157.2795,68224.0
2024-12-06 14:50:00,159.09,159.25,159.09,159.2,62116.0,157.2795,157.4376,157.2795,157.3882,62116.0
2024-12-06 15:00:00,159.18,159.22,158.94,159.08,58934.0,157.3684,157.408,157.1312,157.2696,58934.0
2024-12-06 15:10:00,159.06,159.07,158.75,158.85,87596.0,157.2498,157.2597,156.9433,157.0422,87596.0
2024-12-06 15:20:00,158.86,159.05,158.79,158.97,125673.0,157.0521,157.2399,156.9829,157.1608,125673.0
2024-12-06 15:30:00,158.96,159.14,158.88,159.09,106624.0,157.1509,157.3289,157.0718,157.2795,106624.0
2024-12-06 15:40:00,159.08,159.33,159.06,159.21,96657.0,157.2696,157.5167,157.2498,157.3981,96657.0
2024-12-06 15:50:00,159.2,159.59,159.06,159.5,433611.0,157.3882,157.7738,157.2498,157.6848,433611.0
2024-12-09 09:30:00,157.48,158.66,157.47,158.6,212799.0,155.6878,156.8544,155.6779,156.795,212799.0
2024-12-09 09:40:00,158.55,160.47,158.5,160.36,177061.0,156.7456,158.6438,156.6962,158.535,177061.0
2024-12-09 09:50:00,160.37,161.25,160.22,161.14,132343.0,158.5449,159.4149,158.3966,159.3061,132343.0
2024-12-09 10:00:00,161.09,161.63,161.0,161.57,120599.0,159.2567,159.7906,159.1677,159.7312,120599.0
2024-12-09 10:10:00,161.56,162.07,161.52,162.0,112592.0,159.7213,160.2255,159.6818,160.1563,112592.0
2024-12-09 10:20:00,162.04,162.54,161.9,162.01,135823.0,160.1959,160.6902,160.0575,160.1662,135823.0
2024-12-09 10:30:00,161.94,162.42,161.82,162.25,121210.0,160.097,160.5716,159.9784,160.4035,121210.0
2024-12-09 10:40:00,162.28,162.93,162.27,162.73,152173.0,160.4332,161.0758,160.4233,160.878,152173.0
2024-12-09 10:50:00,162.71,162.8,162.01,162.1,154795.0,160.8583,160.9472,160.1662,160.2552,154795.0
2024-12-09 11:00:00,162.14,162.49,161.45,161.47,86642.0,160.2947,160.6408,159.6126,159.6324,86642.0
2024-12-09 11:10:00,161.49,161.54,160.91,161.13,81488.0,159.6521,159.7016,159.0787,159.2962,81488.0
2024-12-09 11:20:00,161.09,161.73,161.02,161.35,80011.0,159.2567,159.8894,159.1875,159.5137,80011.0
2024-12-09 11:30:00,161.3,161.46,160.96,161.42,82548.0,159.4643,159.6225,159.1282,159.5829,82548.0
2024-12-09 11:40:00,161.41,161.92,161.41,161.84,59570.0,159.5731,160.0773,159.5731,159.9982,59570.0
2024-12-09 11:50:00,161.87,162.07,161.7,161.78,40833.0,160.0278,160.2255,159.8598,159.9388,40833.0
2024-12-09 12:00:00,161.77,161.77,161.2,161.2,42310.0,159.929,159.929,159.3654,159.3654,42310.0
2024-12-09 12:10:00,161.15,161.25,160.77,160.9,63611.0,159.316,159.4149,158.9403,159.0689,63611.0
2024-12-09 12:20:00,160.93,161.12,160.79,160.91,43091.0,159.0985,159.2864,158.9601,159.0787,43091.0
2024-12-09 12:30:00,160.92,160.95,160.56,160.83,43110.0,159.0886,159.1183,158.7327,158.9997,43110.0
2024-12-09 12:40:00,160.82,161.0,160.71,160.98,44314.0,158.9898,159.1677,158.881,159.1479,44314.0
2024-12-09 12:50:00,161.0,161.27,160.83,160.83,50986.0,159.1677,159.4346,158.9997,158.9997,50986.0
2024-12-09 13:00:00,160.84,160.85,160.54,160.7,43245.0,159.0095,159.0194,158.713,158.8711,43245.0
2024-12-09 13:10:00,160.66,160.83,160.42,160.61,30643.0,158.8316,158.9997,158.5943,158.7822,30643.0
2024-12-09 13:20:00,160.6,160.86,160.6,160.67,58765.0,158.7723,159.0293,158.7723,158.8415,58765.0
2024-12-09 13:30:00,160.64,161.04,160.53,160.96,52885.0,158.8118,159.2073,158.7031,159.1282,52885.0
2024-12-09 13:40:00,160.98,161.1,160.96,160.98,32855.0,159.1479,159.2666,159.1282,159.1479,32855.0
2024-12-09 13:50:00,160.96,161.09,160.85,160.99,41104.0,159.1282,159.2567,159.0194,159.1578,41104.0
2024-12-09 14:00:00,161.01,161.24,160.76,161.23,60306.0,159.1776,159.405,158.9305,159.3951,60306.0
2024-12-09 14:10:00,161.19,161.31,161.12,161.28,56614.0,159.3556,159.4742,159.2864,159.4445,56614.0
2024-12-09 14:20:00,161.27,161.4,161.0,161.07,47930.0,159.4346,159.5632,159.1677,159.2369,47930.0
2024-12-09 14:30:00,161.08,161.15,160.83,161.0,51435.0,159.2468,159.316,158.9997,159.1677,51435.0
2024-12-09 14:40:00,160.99,160.99,160.7,160.78,42664.0,159.1578,159.1578,158.8711,158.9502,42664.0
2024-12-09 14:50:00,160.75,160.96,160.57,160.96,53336.0,158.9206,159.1282,158.7426,159.1282,53336.0
2024-12-09 15:00:00,160.96,161.08,160.49,160.55,50068.0,159.1282,159.2468,158.6635,158.7228,50068.0
2024-12-09 15:10:00,160.57,160.63,160.4,160.52,68318.0,158.7426,158.8019,158.5745,158.6932,68318.0
2024-12-09 15:20:00,160.51,160.8,160.51,160.68,59829.0,158.6833,158.97,158.6833,158.8514,59829.0
2024-12-09 15:30:00,160.7,160.79,160.47,160.72,76939.0,158.8711,158.9601,158.6438,158.8909,76939.0
2024-12-09 15:40:00,160.74,161.0,160.74,160.89,79836.0,158.9107,159.1677,158.9107,159.059,79836.0
2024-12-09 15:50:00,160.91,161.23,160.32,160.76,469842.0,159.0787,159.3951,158.4955,158.9305,469842.0
2024-12-10 09:30:00,160.77,161.49,159.64,160.18,198393.0,158.9403,159.6521,157.8232,158.3571,198393.0
2024-12-10 09:40:00,160.16,160.84,159.82,160.56,116850.0,158.3373,159.0095,158.0012,158.7327,116850.0
2024-12-10 09:50:00,160.57,160.84,159.0,159.23,112315.0,158.7426,159.0095,157.1905,157.4179,112315.0
2024-12-10 10:00:00,159.28,159.31,158.75,159.09,101104.0,157.4673,157.497,156.9433,157.2795,101104.0
2024-12-10 10:10:00,159.09,159.98,159.09,159.64,114791.0,157.2795,158.1593,157.2795,157.8232,114791.0
2024-12-10 10:20:00,159.71,159.8,159.09,159.09,65889.0,157.8924,157.9814,157.2795,157.2795,65889.0
2024-12-10 10:30:00,159.0,159.38,158.89,158.89,74395.0,157.1905,157.5662,157.0817,157.0817,74395.0
2024-12-10 10:40:00,158.89,159.06,158.72,158.95,94328.0,157.0817,157.2498,156.9137,157.1411,94328.0
2024-12-10 10:50:00,158.97,158.98,158.63,158.8,107932.0,157.1608,157.1707,156.8247,156.9928,107932.0
2024-12-10 11:00:00,158.81,159.01,158.19,158.26,112911.0,157.0026,157.2004,156.3897,156.4589,112911.0
2024-12-10 11:10:00,158.26,158.59,158.26,158.44,94151.0,156.4589,156.7851,156.4589,156.6369,94151.0
2024-12-10 11:20:00,158.45,158.47,157.92,158.03,103959.0,156.6467,156.6665,156.1228,156.2315,103959.0
2024-12-10 11:30:00,158.01,158.02,157.75,157.89,65362.0,156.2117,156.2216,155.9547,156.0931,65362.0
2024-12-10 11:40:00,157.87,157.87,157.32,157.41,61152.0,156.0733,156.0733,155.5296,155.6186,61152.0
2024-12-10 11:50:00,157.44,157.44,156.92,157.29,78961.0,155.6482,155.6482,155.1342,155.4999,78961.0
2024-12-10 12:00:00,157.27,157.46,157.07,157.4,65288.0,155.4802,155.668,155.2824,155.6087,65288.0
2024-12-10 12:10:00,157.4,157.5,156.9,157.13,53379.0,155.6087,155.7076,155.1144,155.3418,53379.0
2024-12-10 12:20:00,157.17,157.39,156.95,156.96,56500.0,155.3813,155.5988,155.1638,155.1737,56500.0
2024-12-10 12:30:00,156.95,157.47,156.93,157.23,66328.0,155.1638,155.6779,155.144,155.4406,66328.0
2024-12-10 12:40:00,157.22,157.41,157.19,157.31,61489.0,155.4307,155.6186,155.4011,155.5197,61489.0
2024-12-10 12:50:00,157.3,157.31,156.75,156.85,72774.0,155.5098,155.5197,154.9661,155.065,72774.0
2024-12-10 13:00:00,156.82,157.16,156.71,157.07,79097.0,155.0353,155.3714,154.9265,155.2824,79097.0
2024-12-10 13:10:00,157.09,157.47,157.0,157.24,62299.0,155.3022,155.6779,155.2132,155.4505,62299.0
2024-12-10 13:20:00,157.22,157.32,156.99,157.0,56015.0,155.4307,155.5296,155.2034,155.2132,56015.0
2024-12-10 13:30:00,157.02,157.33,156.87,156.89,71812.0,155.233,155.5395,155.0847,155.1045,71812.0
2024-12-10 13:40:00,156.86,157.03,156.75,156.8,61574.0,155.0748,155.2429,154.9661,155.0155,61574.0
2024-12-10 13:50:00,156.78,156.9,156.62,156.63,64689.0,154.9957,155.1144,154.8376,154.8475,64689.0
2024-12-10 14:00:00,156.62,156.81,156.42,156.57,100973.0,154.8376,155.0254,154.6398,154.7881,100973.0
2024-12-10 14:10:00,156.58,156.75,156.4,156.63,76248.0,154.798,154.9661,154.6201,154.8475,76248.0
2024-12-10 14:20:00,156.67,156.9,156.58,156.77,68593.0,154.887,155.1144,154.798,154.9859,68593.0
2024-12-10 14:30:00,156.77,156.8,156.4,156.47,71636.0,154.9859,155.0155,154.6201,154.6893,71636.0
2024-12-10 14:40:00,156.44,156.85,156.42,156.58,75122.0,154.6596,155.065,154.6398,154.798,75122.0
2024-12-10 14:50:00,156.6,157.2,156.6,157.13,124777.0,154.8178,155.411,154.8178,155.3418,124777.0
2024-12-10 15:00:00,157.14,157.28,156.59,156.61,71957.0,155.3517,155.4901,154.8079,154.8277,71957.0
2024-12-10 15:10:00,156.61,156.72,156.41,156.46,70364.0,154.8277,154.9364,154.63,154.6794,70364.0
2024-12-10 15:20:00,156.46,156.51,156.23,156.28,110314.0,154.6794,154.7288,154.452,154.5014,110314.0
2024-12-10 15:30:00,156.27,156.36,156.04,156.32,159532.0,154.4916,154.5805,154.2642,154.541,159532.0
2024-12-10 15:40:00,156.33,156.95,156.33,156.85,127723.0,154.5509,155.1638,154.5509,155.065,127723.0
2024-12-10 15:50:00,156.84,156.95,156.24,156.45,506472.0,155.0551,155.1638,154.4619,154.6695,506472.0
2024-12-11 09:30:00,157.29,158.19,156.97,157.81,196022.0,155.4999,156.3897,155.1836,156.014,196022.0
2024-12-11 09:40:00,157.81,159.19,157.69,159.06,130557.0,156.014,157.3783,155.8954,157.2498,130557.0
2024-12-11 09:50:00,159.08,159.63,158.76,159.42,135395.0,157.2696,157.8133,156.9532,157.6057,135395.0
2024-12-11 10:00:00,159.52,159.68,159.05,159.29,82185.0,157.7046,157.8627,157.2399,157.4772,82185.0
2024-12-11 10:10:00,159.29,159.78,159.07,159.77,83759.0,157.4772,157.9616,157.2597,157.9517,83759.0
2024-12-11 10:20:00,159.8,159.83,159.01,159.06,106754.0,157.9814,158.011,157.2004,157.2498,106754.0
2024-12-11 10:30:00,159.07,159.39,158.95,159.2,87590.0,157.2597,157.576,157.1411,157.3882,87590.0
2024-12-11 10:40:00,159.23,159.5,158.44,158.44,60071.0,157.4179,157.6848,156.6369,156.6369,60071.0
2024-12-11 10:50:00,158.34,158.51,157.94,158.46,74225.0,156.538,156.7061,156.1425,156.6566,74225.0
2024-12-11 11:00:00,158.46,158.98,158.46,158.97,52424.0,156.6566,157.1707,156.6566,157.1608,52424.0
2024-12-11 11:10:00,158.96,159.43,158.94,159.4,65507.0,157.1509,157.6156,157.1312,157.5859,65507.0
2024-12-11 11:20:00,159.39,159.48,159.24,159.46,45751.0,157.576,157.665,157.4278,157.6452,45751.0
2024-12-11 11:30:00,159.45,159.55,159.18,159.25,42941.0,157.6354,157.7342,157.3684,157.4376,42941.0
2024-12-11 11:40:00,159.24,159.29,159.03,159.18,36370.0,157.4278,157.4772,157.2201,157.3684,36370.0
2024-12-11 11:50:00,159.14,159.19,158.87,159.08,31417.0,157.3289,157.3783,157.062,157.2696,31417.0
2024-12-11 12:00:00,159.08,159.22,159.01,159.16,29747.0,157.2696,157.408,157.2004,157.3487,29747.0
2024-12-11 12:10:00,159.16,159.23,158.85,158.9,21784.0,157.3487,157.4179,157.0422,157.0916,21784.0
2024-12-11 12:20:00,158.86,159.13,158.85,159.03,22423.0,157.0521,157.319,157.0422,157.2201,22423.0
2024-12-11 12:30:00,159.05,159.05,158.72,158.88,31280.0,157.2399,157.2399,156.9137,157.0718,31280.0
2024-12-11 12:40:00,158.86,159.22,158.85,159.07,27523.0,157.0521,157.408,157.0422,157.2597,27523.0
2024-12-11 12:50:00,159.06,159.12,158.7,158.87,29945.0,157.2498,157.3091,156.8939,157.062,29945.0
2024-12-11 13:00:00,158.89,159.33,158.85,159.33,26517.0,157.0817,157.5167,157.0422,157.5167,26517.0
2024-12-11 13:10:00,159.32,159.37,159.13,159.32,34979.0,157.5068,157.5563,157.319,157.5068,34979.0
2024-12-11 13:20:00,159.32,159.38,159.11,159.28,61121.0,157.5068,157.5662,157.2992,157.4673,61121.0
2024-12-11 13:30:00,159.28,159.44,159.25,159.31,26220.0,157.4673,157.6255,157.4376,157.497,26220.0
2024-12-11 13:40:00,159.29,159.32,158.99,159.09,32283.0,157.4772,157.5068,157.1806,157.2795,32283.0
2024-12-11 13:50:00,159.09,159.2,159.03,159.07,31540.0,157.2795,157.3882,157.2201,157.2597,31540.0
2024-12-11 14:00:00,159.09,159.47,159.07,159.45,40205.0,157.2795,157.6551,157.2597,157.6354,40205.0
2024-12-11 14:10:00,159.47,159.53,159.41,159.47,37138.0,157.6551,157.7145,157.5958,157.6551,37138.0
2024-12-11 14:20:00,159.46,159.54,159.31,159.51,36195.0,157.6452,157.7243,157.497,157.6947,36195.0
2024-12-11 14:30:00,159.49,159.62,159.37,159.51,39108.0,157.6749,157.8034,157.5563,157.6947,39108.0
2024-12-11 14:40:00,159.49,159.59,159.37,159.56,35227.0,157.6749,157.7738,157.5563,157.7441,35227.0
2024-12-11 14:50:00,159.56,159.64,159.48,159.59,27839.0,157.7441,157.8232,157.665,157.7738,27839.0
2024-12-11 15:00:00,159.62,159.84,159.48,159.84,42591.0,157.8034,158.0209,157.665,158.0209,42591.0
2024-12-11 15:10:00,159.85,160.46,159.77,160.3,113311.0,158.0308,158.6339,157.9517,158.4757,113311.0
2024-12-11 15:20:00,160.3,160.45,160.14,160.28,78205.0,158.4757,158.624,158.3175,158.4559,78205.0
2024-12-11 15:30:00,160.27,160.27,159.97,160.24,81319.0,158.446,158.446,158.1494,158.4164,81319.0
2024-12-11 15:40:00,160.25,160.36,159.87,159.89,123623.0,158.4263,158.535,158.0506,158.0704,123623.0
2024-12-11 15:50:00,159.85,160.19,159.32,159.76,471147.0,158.0308,158.3669,157.5068,157.9418,471147.0
2024-12-12 09:30:00,158.96,159.46,156.92,157.49,241409.0,157.1509,157.6452,155.1342,155.6977,241409.0
2024-12-12 09:40:00,157.47,158.62,157.47,158.44,77160.0,155.6779,156.8148,155.6779,156.6369,77160.0
2024-12-12 09:50:00,158.46,158.66,157.69,157.72,65899.0,156.6566,156.8544,155.8954,155.925,65899.0
2024-12-12 10:00:00,157.73,158.17,157.58,157.87,101513.0,155.9349,156.3699,155.7866,156.0733,101513.0
2024-12-12 10:10:00,157.86,158.15,157.48,158.11,80133.0,156.0635,156.3502,155.6878,156.3106,80133.0
2024-12-12 10:20:00,158.12,158.3,157.28,157.56,94741.0,156.3205,156.4984,155.4901,155.7669,94741.0
2024-12-12 10:30:00,157.53,157.86,157.25,157.69,86285.0,155.7372,156.0635,155.4604,155.8954,86285.0
2024-12-12 10:40:00,157.69,157.94,157.41,157.8,44563.0,155.8954,156.1425,155.6186,156.0041,44563.0
2024-12-12 10:50:00,157.84,157.84,157.51,157.63,35003.0,156.0437,156.0437,155.7174,155.8361,35003.0
2024-12-12 11:00:00,157.59,157.66,157.3,157.46,64132.0,155.7965,155.8657,155.5098,155.668,64132.0
2024-12-12 11:10:00,157.47,157.53,157.24,157.4,44332.0,155.6779,155.7372,155.4505,155.6087,44332.0
2024-12-12 11:20:00,157.37,157.5,157.14,157.49,39237.0,155.579,155.7076,155.3517,155.6977,39237.0
2024-12-12 11:30:00,157.52,157.62,157.3,157.32,41009.0,155.7273,155.8262,155.5098,155.5296,41009.0
2024-12-12 11:40:00,157.31,157.39,157.02,157.24,45644.0,155.5197,155.5988,155.233,155.4505,45644.0
2024-12-12 11:50:00,157.24,157.46,157.19,157.26,37814.0,155.4505,155.668,155.4011,155.4703,37814.0
2024-12-12 12:00:00,157.25,157.66,157.17,157.57,43676.0,155.4604,155.8657,155.3813,155.7768,43676.0
2024-12-12 12:10:00,157.56,157.8,157.38,157.68,35961.0,155.7669,156.0041,155.5889,155.8855,35961.0
2024-12-12 12:20:00,157.7,157.72,157.53,157.56,37683.0,155.9053,155.925,155.7372,155.7669,37683.0
2024-12-12 12:30:00,157.54,157.54,157.05,157.14,27670.0,155.7471,155.7471,155.2627,155.3517,27670.0
2024-12-12 12:40:00,157.14,157.21,156.97,157.13,46699.0,155.3517,155.4209,155.1836,155.3418,46699.0
2024-12-12 12:50:00,157.16,157.42,157.12,157.16,49411.0,155.3714,155.6285,155.3319,155.3714,49411.0
2024-12-12 13:00:00,157.15,157.47,157.1,157.37,91380.0,155.3615,155.6779,155.3121,155.579,91380.0
2024-12-12 13:10:00,157.4,157.86,157.33,157.82,56022.0,155.6087,156.0635,155.5395,156.0239,56022.0
2024-12-12 13:20:00,157.82,157.83,157.51,157.53,55151.0,156.0239,156.0338,155.7174,155.7372,55151.0
2024-12-12 13:30:00,157.52,157.57,157.25,157.53,42023.0,155.7273,155.7768,155.4604,155.7372,42023.0
2024-12-12 13:40:00,157.54,157.58,157.3,157.52,34736.0,155.7471,155.7866,155.5098,155.7273,34736.0
2024-12-12 13:50:00,157.5,157.64,157.43,157.48,55364.0,155.7076,155.846,155.6384,155.6878,55364.0
2024-12-12 14:00:00,157.5,157.68,157.39,157.63,122509.0,155.7076,155.8855,155.5988,155.8361,122509.0
2024-12-12 14:10:00,157.64,157.93,157.63,157.9,106718.0,155.846,156.1327,155.8361,156.103,106718.0
2024-12-12 14:20:00,157.86,157.9,157.56,157.56,60775.0,156.0635,156.103,155.7669,155.7669,60775.0
2024-12-12 14:30:00,157.55,157.71,157.46,157.55,60205.0,155.757,155.9152,155.668,155.757,60205.0
2024-12-12 14:40:00,157.58,157.71,157.43,157.45,39118.0,155.7866,155.9152,155.6384,155.6581,39118.0
2024-12-12 14:50:00,157.45,157.77,157.44,157.77,41445.0,155.6581,155.9745,155.6482,155.9745,41445.0
2024-12-12 15:00:00,157.77,157.95,157.66,157.87,45605.0,155.9745,156.1524,155.8657,156.0733,45605.0
2024-12-12 15:10:00,157.85,157.96,157.54,157.94,48190.0,156.0536,156.1623,155.7471,156.1425,48190.0
2024-12-12 15:20:00,157.94,158.07,157.81,157.84,51740.0,156.1425,156.2711,156.014,156.0437,51740.0
2024-12-12 15:30:00,157.84,158.01,157.8,157.8,92671.0,156.0437,156.2117,156.0041,156.0041,92671.0
2024-12-12 15:40:00,157.78,158.25,157.62,158.24,80806.0,155.9844,156.449,155.8262,156.4391,80806.0
2024-12-12 15:50:00,158.25,158.45,158.03,158.23,242000.0,156.449,156.6467,156.2315,156.4292,242000.0
2024-12-13 09:30:00,158.24,158.99,158.09,158.34,308941.0,156.4391,157.1806,156.2908,156.538,308941.0
2024-12-13 09:40:00,158.35,159.69,158.09,159.23,295448.0,156.5479,157.8726,156.2908,157.4179,295448.0
2024-12-13 09:50:00,159.27,159.35,158.87,158.99,87032.0,157.4574,157.5365,157.062,157.1806,87032.0
2024-12-13 10:00:00,158.99,159.18,158.6,158.65,98362.0,157.1806,157.3684,156.795,156.8445,98362.0
2024-12-13 10:10:00,158.64,158.7,157.59,157.64,74289.0,156.8346,156.8939,155.7965,155.846,74289.0
2024-12-13 10:20:00,157.59,157.94,157.34,157.5,78024.0,155.7965,156.1425,155.5494,155.7076,78024.0
2024-12-13 10:30:00,157.47,157.8,157.2,157.22,75291.0,155.6779,156.0041,155.411,155.4307,75291.0
2024-12-13 10:40:00,157.21,157.55,156.62,157.45,78198.0,155.4209,155.757,154.8376,155.6581,78198.0
2024-12-13 10:50:00,157.47,157.52,156.9,156.9,76792.0,155.6779,155.7273,155.1144,155.1144,76792.0
2024-12-13 11:00:00,156.94,157.43,156.66,157.43,94742.0,155.1539,155.6384,154.8771,155.6384,94742.0
2024-12-13 11:10:00,157.4,157.95,157.3,157.95,93991.0,155.6087,156.1524,155.5098,156.1524,93991.0
2024-12-13 11:20:00,157.94,158.07,157.52,157.71,82060.0,156.1425,156.2711,155.7273,155.9152,82060.0
2024-12-13 11:30:00,157.72,158.21,157.71,157.94,65210.0,155.925,156.4095,155.9152,156.1425,65210.0
2024-12-13 11:40:00,157.94,157.98,157.59,157.66,73569.0,156.1425,156.1821,155.7965,155.8657,73569.0
2024-12-13 11:50:00,157.67,157.69,157.45,157.59,71410.0,155.8756,155.8954,155.6581,155.7965,71410.0
2024-12-13 12:00:00,157.57,157.92,157.56,157.62,78368.0,155.7768,156.1228,155.7669,155.8262,78368.0
2024-12-13 12:10:00,157.65,157.73,157.19,157.36,58342.0,155.8558,155.9349,155.4011,155.5691,58342.0
2024-12-13 12:20:00,157.39,157.42,157.1,157.2,46340.0,155.5988,155.6285,155.3121,155.411,46340.0
2024-12-13 12:30:00,157.19,157.39,157.03,157.39,68835.0,155.4011,155.5988,155.2429,155.5988,68835.0
2024-12-13 12:40:00,157.38,157.46,157.14,157.39,39355.0,155.5889,155.668,155.3517,155.5988,39355.0
2024-12-13 12:50:00,157.36,157.72,157.3,157.35,28998.0,155.5691,155.925,155.5098,155.5593,28998.0
2024-12-13 13:00:00,157.36,157.86,157.29,157.83,32453.0,155.5691,156.0635,155.4999,156.0338,32453.0
2024-12-13 13:10:00,157.8,157.94,157.67,157.75,39860.0,156.0041,156.1425,155.8756,155.9547,39860.0
2024-12-13 13:20:00,157.79,157.79,157.49,157.59,44217.0,155.9943,155.9943,155.6977,155.7965,44217.0
2024-12-13 13:30:00,157.58,157.62,157.43,157.55,41588.0,155.7866,155.8262,155.6384,155.757,41588.0
2024-12-13 13:40:00,157.53,157.83,157.35,157.78,87419.0,155.7372,156.0338,155.5593,155.9844,87419.0
2024-12-13 13:50:00,157.78,158.14,157.76,158.14,52373.0,155.9844,156.3403,155.9646,156.3403,52373.0
2024-12-13 14:00:00,158.15,158.34,158.01,158.34,103245.0,156.3502,156.538,156.2117,156.538,103245.0
2024-12-13 14:10:00,158.33,158.7,158.2,158.7,40605.0,156.5281,156.8939,156.3996,156.8939,40605.0
2024-12-13 14:20:00,158.7,159.04,158.57,158.97,77405.0,156.8939,157.23,156.7654,157.1608,77405.0
2024-12-13 14:30:00,158.97,158.97,158.79,158.84,51256.0,157.1608,157.1608,156.9829,157.0323,51256.0
2024-12-13 14:40:00,158.86,158.96,158.73,158.87,73334.0,157.0521,157.1509,156.9236,157.062,73334.0
2024-12-13 14:50:00,158.86,159.14,158.83,159.01,74905.0,157.0521,157.3289,157.0224,157.2004,74905.0
2024-12-13 15:00:00,159.03,159.07,158.71,158.86,96983.0,157.2201,157.2597,156.9038,157.0521,96983.0
2024-12-13 15:10:00,158.84,158.97,158.6,158.63,53820.0,157.0323,157.1608,156.795,156.8247,53820.0
2024-12-13 15:20:00,158.62,159.0,158.49,158.98,73967.0,156.8148,157.1905,156.6863,157.1707,73967.0
2024-12-13 15:30:00,158.97,159.42,158.88,158.96,88493.0,157.1608,157.6057,157.0718,157.1509,88493.0
2024-12-13 15:40:00,158.96,158.98,158.2,158.22,115683.0,157.1509,157.1707,156.3996,156.4194,115683.0
2024-12-13 15:50:00,158.25,158.71,158.2,158.54,475444.0,156.449,156.9038,156.3996,156.7357,475444.0
2024-12-16 09:30:00,158.15,158.71,154.05,154.22,407943.0,156.3502,156.9038,152.2968,152.4649,407943.0
2024-12-16 09:40:00,154.2,154.94,154.02,154.63,227033.0,152.4451,153.1767,152.2672,152.8702,227033.0
2024-12-16 09:50:00,154.52,155.2,154.09,155.12,161012.0,152.7615,153.4337,152.3364,153.3546,161012.0
2024-12-16 10:00:00,155.11,155.64,154.71,155.06,249202.0,153.3448,153.8687,152.9493,153.2953,249202.0
2024-12-16 10:10:00,155.06,155.07,154.34,155.01,155614.0,153.2953,153.3052,152.5835,153.2459,155614.0
2024-12-16 10:20:00,155.13,155.59,154.94,155.45,154553.0,153.3645,153.8193,153.1767,153.6809,154553.0
2024-12-16 10:30:00,155.46,155.99,155.28,155.7,177829.0,153.6908,154.2147,153.5128,153.928,177829.0
2024-12-16 10:40:00,155.66,156.84,155.54,156.45,140443.0,153.8885,155.0551,153.7699,154.6695,140443.0
2024-12-16 10:50:00,156.49,156.66,156.2,156.31,96987.0,154.709,154.8771,154.4223,154.5311,96987.0
2024-12-16 11:00:00,156.3,156.65,156.07,156.47,86670.0,154.5212,154.8672,154.2938,154.6893,86670.0
2024-12-16 11:10:00,156.47,156.66,156.13,156.62,104240.0,154.6893,154.8771,154.3531,154.8376,104240.0
2024-12-16 11:20:00,156.64,156.67,156.37,156.62,96568.0,154.8573,154.887,154.5904,154.8376,96568.0
2024-12-16 11:30:00,156.62,156.68,156.35,156.6,78490.0,154.8376,154.8969,154.5706,154.8178,78490.0
2024-12-16 11:40:00,156.62,156.65,156.09,156.38,58387.0,154.8376,154.8672,154.3136,154.6003,58387.0
2024-12-16 11:50:00,156.35,156.74,156.19,156.72,121102.0,154.5706,154.9562,154.4125,154.9364,121102.0
2024-12-16 12:00:00,156.7,157.37,156.69,157.17,61897.0,154.9167,155.579,154.9068,155.3813,61897.0
2024-12-16 12:10:00,157.2,157.32,156.91,156.99,71963.0,155.411,155.5296,155.1243,155.2034,71963.0
2024-12-16 12:20:00,156.96,157.04,156.68,156.72,45796.0,155.1737,155.2528,154.8969,154.9364,45796.0
2024-12-16 12:30:00,156.73,157.23,156.68,156.96,130847.0,154.9463,155.4406,154.8969,155.1737,130847.0
2024-12-16 12:40:00,156.97,157.05,156.87,156.95,48022.0,155.1836,155.2627,155.0847,155.1638,48022.0
2024-12-16 12:50:00,156.94,156.95,156.73,156.8,48377.0,155.1539,155.1638,154.9463,155.0155,48377.0
2024-12-16 13:00:00,156.8,156.83,156.42,156.58,53704.0,155.0155,155.0452,154.6398,154.798,53704.0
2024-12-16 13:10:00,156.58,156.7,156.39,156.47,60517.0,154.798,154.9167,154.6102,154.6893,60517.0
2024-12-16 13:20:00,156.47,156.68,156.41,156.46,72364.0,154.6893,154.8969,154.63,154.6794,72364.0
2024-12-16 13:30:00,156.49,156.49,156.19,156.45,52260.0,154.709,154.709,154.4125,154.6695,52260.0
2024-12-16 13:40:00,156.43,156.55,156.36,156.47,53869.0,154.6497,154.7684,154.5805,154.6893,53869.0
2024-12-16 13:50:00,156.47,156.9,156.38,156.83,213232.0,154.6893,155.1144,154.6003,155.0452,213232.0
2024-12-16 14:00:00,156.8,157.62,156.76,157.5,158398.0,155.0155,155.8262,154.976,155.7076,158398.0
2024-12-16 14:10:00,157.53,158.02,157.5,157.87,85911.0,155.7372,156.2216,155.7076,156.0733,85911.0
2024-12-16 14:20:00,157.85,157.95,157.22,157.35,66677.0,156.0536,156.1524,155.4307,155.5593,66677.0
2024-12-16 14:30:00,157.33,157.91,157.29,157.81,75173.0,155.5395,156.1129,155.4999,156.014,75173.0
2024-12-16 14:40:00,157.78,157.97,157.71,157.94,54638.0,155.9844,156.1722,155.9152,156.1425,54638.0
2024-12-16 14:50:00,157.93,157.94,157.29,157.31,124751.0,156.1327,156.1425,155.4999,155.5197,124751.0
2024-12-16 15:00:00,157.31,157.55,157.22,157.53,85889.0,155.5197,155.757,155.4307,155.7372,85889.0
2024-12-16 15:10:00,157.53,157.85,157.42,157.58,90277.0,155.7372,156.0536,155.6285,155.7866,90277.0
2024-12-16 15:20:00,157.59,157.77,157.41,157.59,130036.0,155.7965,155.9745,155.6186,155.7965,130036.0
2024-12-16 15:30:00,157.57,158.04,157.51,157.89,127885.0,155.7768,156.2414,155.7174,156.0931,127885.0
2024-12-16 15:40:00,157.86,158.02,157.7,157.73,156346.0,156.0635,156.2216,155.9053,155.9349,156346.0
2024-12-16 15:50:00,157.73,158.17,157.46,157.87,671563.0,155.9349,156.3699,155.668,156.0733,671563.0
2024-12-17 09:30:00,156.49,159.62,156.49,159.46,235192.0,154.709,157.8034,154.709,157.6452,235192.0
2024-12-17 09:40:00,159.45,159.98,158.54,158.84,115853.0,157.6354,158.1593,156.7357,157.0323,115853.0
2024-12-17 09:50:00,158.8,158.87,158.16,158.39,64710.0,156.9928,157.062,156.36,156.5874,64710.0
2024-12-17 10:00:00,158.46,159.15,158.14,159.11,61077.0,156.6566,157.3388,156.3403,157.2992,61077.0
2024-12-17 10:10:00,159.03,159.37,158.79,158.92,77869.0,157.2201,157.5563,156.9829,157.1114,77869.0
2024-12-17 10:20:00,158.88,159.01,157.95,157.97,67108.0,157.0718,157.2004,156.1524,156.1722,67108.0
2024-12-17 10:30:00,158.06,158.41,157.71,158.39,69858.0,156.2612,156.6072,155.9152,156.5874,69858.0
2024-12-17 10:40:00,158.39,158.44,157.96,158.25,51267.0,156.5874,156.6369,156.1623,156.449,51267.0
2024-12-17 10:50:00,158.3,158.41,157.57,157.8,47170.0,156.4984,156.6072,155.7768,156.0041,47170.0
2024-12-17 11:00:00,157.75,158.17,157.53,158.0,55674.0,155.9547,156.3699,155.7372,156.2019,55674.0
2024-12-17 11:10:00,158.05,158.1,157.58,157.72,31557.0,156.2513,156.3007,155.7866,155.925,31557.0
2024-12-17 11:20:00,157.77,158.15,157.68,158.15,45544.0,155.9745,156.3502,155.8855,156.3502,45544.0
2024-12-17 11:30:00,158.16,158.89,158.1,158.77,89252.0,156.36,157.0817,156.3007,156.9631,89252.0
2024-12-17 11:40:00,158.78,158.84,158.22,158.22,46389.0,156.973,157.0323,156.4194,156.4194,46389.0
2024-12-17 11:50:00,158.25,158.72,158.08,158.7,96675.0,156.449,156.9137,156.281,156.8939,96675.0
2024-12-17 12:00:00,158.69,158.91,158.48,158.88,47332.0,156.884,157.1015,156.6764,157.0718,47332.0
2024-12-17 12:10:00,158.87,158.88,158.51,158.52,44023.0,157.062,157.0718,156.7061,156.7159,44023.0
2024-12-17 12:20:00,158.51,158.89,158.45,158.88,38474.0,156.7061,157.0817,156.6467,157.0718,38474.0
2024-12-17 12:30:00,158.84,158.91,158.44,158.52,51185.0,157.0323,157.1015,156.6369,156.7159,51185.0
2024-12-17 12:40:00,158.52,158.68,158.28,158.28,22351.0,156.7159,156.8741,156.4787,156.4787,22351.0
2024-12-17 12:50:00,158.29,158.41,158.09,158.28,86074.0,156.4886,156.6072,156.2908,156.4787,86074.0
2024-12-17 13:00:00,158.27,158.28,157.63,158.06,52701.0,156.4688,156.4787,155.8361,156.2612,52701.0
2024-12-17 13:10:00,158.06,158.16,157.91,158.16,30842.0,156.2612,156.36,156.1129,156.36,30842.0
2024-12-17 13:20:00,158.11,158.19,157.9,157.91,30844.0,156.3106,156.3897,156.103,156.1129,30844.0
2024-12-17 13:30:00,157.94,157.96,157.58,157.61,26926.0,156.1425,156.1623,155.7866,155.8163,26926.0
2024-12-17 13:40:00,157.62,157.74,157.42,157.44,56762.0,155.8262,155.9448,155.6285,155.6482,56762.0
2024-12-17 13:50:00,157.44,157.62,157.44,157.48,33664.0,155.6482,155.8262,155.6482,155.6878,33664.0
2024-12-17 14:00:00,157.46,157.57,157.11,157.49,37141.0,155.668,155.7768,155.322,155.6977,37141.0
2024-12-17 14:10:00,157.49,157.79,157.49,157.78,55713.0,155.6977,155.9943,155.6977,155.9844,55713.0
2024-12-17 14:20:00,157.77,157.82,157.54,157.74,44474.0,155.9745,156.0239,155.7471,155.9448,44474.0
2024-12-17 14:30:00,157.75,157.76,157.39,157.39,43420.0,155.9547,155.9646,155.5988,155.5988,43420.0
2024-12-17 14:40:00,157.41,157.49,157.25,157.39,39757.0,155.6186,155.6977,155.4604,155.5988,39757.0
2024-12-17 14:50:00,157.4,157.69,157.36,157.57,59045.0,155.6087,155.8954,155.5691,155.7768,59045.0
2024-12-17 15:00:00,157.59,157.67,157.43,157.59,48915.0,155.7965,155.8756,155.6384,155.7965,48915.0
2024-12-17 15:10:00,157.61,157.76,157.43,157.73,58535.0,155.8163,155.9646,155.6384,155.9349,58535.0
2024-12-17 15:20:00,157.71,157.79,157.51,157.68,62651.0,155.9152,155.9943,155.7174,155.8855,62651.0
2024-12-17 15:30:00,157.72,158.08,157.71,158.08,56250.0,155.925,156.281,155.9152,156.281,56250.0
2024-12-17 15:40:00,158.05,158.34,158.0,158.26,78417.0,156.2513,156.538,156.2019,156.4589,78417.0
2024-12-17 15:50:00,158.2,158.56,157.85,157.92,447058.0,156.3996,156.7555,156.0536,156.1228,447058.0
2024-12-18 09:30:00,158.49,159.97,157.86,159.91,191071.0,156.6863,158.1494,156.0635,158.0901,191071.0
2024-12-18 09:40:00,159.94,160.1,159.32,159.45,114084.0,158.1198,158.278,157.5068,157.6354,114084.0
2024-12-18 09:50:00,159.42,159.69,159.26,159.66,81071.0,157.6057,157.8726,157.4475,157.843,81071.0
2024-12-18 10:00:00,159.7,160.3,159.64,159.83,106842.0,157.8825,158.4757,157.8232,158.011,106842.0
2024-12-18 10:10:00,159.79,160.47,159.74,160.13,83833.0,157.9715,158.6438,157.9221,158.3076,83833.0
2024-12-18 10:20:00,160.13,160.32,159.62,159.81,62544.0,158.3076,158.4955,157.8034,157.9913,62544.0
2024-12-18 10:30:00,159.86,160.3,159.79,160.09,90465.0,158.0407,158.4757,157.9715,158.2681,90465.0
2024-12-18 10:40:00,160.11,160.69,159.99,160.56,86930.0,158.2879,158.8612,158.1692,158.7327,86930.0
2024-12-18 10:50:00,160.58,160.72,159.91,160.36,85413.0,158.7525,158.8909,158.0901,158.535,85413.0
2024-12-18 11:00:00,160.34,160.7,160.14,160.53,65907.0,158.5152,158.8711,158.3175,158.7031,65907.0
2024-12-18 11:10:00,160.57,160.76,160.24,160.41,57884.0,158.7426,158.9305,158.4164,158.5844,57884.0
2024-12-18 11:20:00,160.39,160.8,160.17,160.72,52221.0,158.5647,158.97,158.3472,158.8909,52221.0
2024-12-18 11:30:00,160.68,160.72,160.37,160.6,44909.0,158.8514,158.8909,158.5449,158.7723,44909.0
2024-12-18 11:40:00,160.62,160.7,160.32,160.37,37917.0,158.792,158.8711,158.4955,158.5449,37917.0
2024-12-18 11:50:00,160.37,160.6,160.31,160.39,47017.0,158.5449,158.7723,158.4856,158.5647,47017.0
2024-12-18 12:00:00,160.36,160.65,160.35,160.64,41932.0,158.535,158.8217,158.5251,158.8118,41932.0
2024-12-18 12:10:00,160.62,160.92,160.53,160.9,43612.0,158.792,159.0886,158.7031,159.0689,43612.0
2024-12-18 12:20:00,160.96,161.13,160.8,160.9,65284.0,159.1282,159.2962,158.97,159.0689,65284.0
2024-12-18 12:30:00,160.89,161.16,160.84,160.9,38061.0,159.059,159.3259,159.0095,159.0689,38061.0
2024-12-18 12:40:00,160.93,160.93,160.67,160.67,45437.0,159.0985,159.0985,158.8415,158.8415,45437.0
2024-12-18 12:50:00,160.69,161.02,160.64,160.81,158397.0,158.8612,159.1875,158.8118,158.9799,158397.0
2024-12-18 13:00:00,160.8,160.82,160.44,160.44,98462.0,158.97,158.9898,158.6141,158.6141,98462.0
2024-12-18 13:10:00,160.47,160.53,160.22,160.22,67039.0,158.6438,158.7031,158.3966,158.3966,67039.0
2024-12-18 13:20:00,160.23,160.36,160.07,160.08,66481.0,158.4065,158.535,158.2483,158.2582,66481.0
2024-12-18 13:30:00,160.07,160.25,159.95,160.13,76841.0,158.2483,158.4263,158.1297,158.3076,76841.0
2024-12-18 13:40:00,160.12,160.45,160.08,160.34,47138.0,158.2977,158.624,158.2582,158.5152,47138.0
2024-12-18 13:50:00,160.36,160.62,160.32,160.41,68564.0,158.535,158.792,158.4955,158.5844,68564.0
2024-12-18 14:00:00,160.35,160.38,158.59,158.67,161552.0,158.5251,158.5548,156.7851,156.8642,161552.0
2024-12-18 14:10:00,158.72,158.85,158.3,158.38,68616.0,156.9137,157.0422,156.4984,156.5775,68616.0
2024-12-18 14:20:00,158.4,158.82,157.97,157.97,42789.0,156.5973,157.0125,156.1722,156.1722,42789.0
2024-12-18 14:30:00,158.07,158.72,157.81,158.18,102481.0,156.2711,156.9137,156.014,156.3798,102481.0
2024-12-18 14:40:00,158.16,158.46,157.25,157.66,70141.0,156.36,156.6566,155.4604,155.8657,70141.0
2024-12-18 14:50:00,157.78,157.95,156.46,156.54,101206.0,155.9844,156.1524,154.6794,154.7585,101206.0
2024-12-18 15:00:00,156.58,156.7,155.95,156.12,81232.0,154.798,154.9167,154.1752,154.3433,81232.0
2024-12-18 15:10:00,156.12,156.23,155.36,155.5,157870.0,154.3433,154.452,153.5919,153.7303,157870.0
2024-12-18 15:20:00,155.5,155.94,154.56,154.72,148197.0,153.7303,154.1653,152.801,152.9592,148197.0
2024-12-18 15:30:00,154.76,155.1,153.3,153.34,190011.0,152.9987,153.3349,151.5554,151.5949,190011.0
2024-12-18 15:40:00,153.34,153.97,152.32,153.97,265048.0,151.5949,152.2177,150.5865,152.2177,265048.0
2024-12-18 15:50:00,153.98,154.54,152.98,153.0,773856.0,152.2276,152.7812,151.239,151.2588,773856.0
2024-12-19 09:30:00,154.09,155.47,152.71,152.84,365282.0,152.3364,153.7007,150.9721,151.1006,365282.0
2024-12-19 09:40:00,152.74,153.1,151.86,152.07,274214.0,151.0017,151.3576,150.1317,150.3394,274214.0
2024-12-19 09:50:00,152.12,152.55,152.04,152.3,153000.0,150.3888,150.8139,150.3097,150.5667,153000.0
2024-12-19 10:00:00,152.29,152.46,151.41,151.53,213038.0,150.5568,150.7249,149.6869,149.8055,213038.0
2024-12-19 10:10:00,151.53,152.84,151.45,152.49,196852.0,149.8055,151.1006,149.7264,150.7546,196852.0
2024-12-19 10:20:00,152.43,152.48,151.16,151.17,94452.0,150.6953,150.7447,149.4397,149.4496,94452.0
2024-12-19 10:30:00,151.22,151.48,150.9,151.3,177080.0,149.499,149.7561,149.1827,149.5781,177080.0
2024-12-19 10:40:00,151.24,151.75,150.85,151.52,94557.0,149.5188,150.023,149.1332,149.7956,94557.0
2024-12-19 10:50:00,151.52,151.7,151.01,151.08,83646.0,149.7956,149.9736,149.2914,149.3606,83646.0
2024-12-19 11:00:00,151.08,151.3,150.4,150.51,87312.0,149.3606,149.5781,148.6884,148.7971,87312.0
2024-12-19 11:10:00,150.47,151.51,150.41,151.12,87752.0,148.7576,149.7857,148.6982,149.4002,87752.0
2024-12-19 11:20:00,151.12,152.15,151.09,151.66,139250.0,149.4002,150.4184,149.3705,149.934,139250.0
2024-12-19 11:30:00,151.66,151.94,151.12,151.78,72037.0,149.934,150.2108,149.4002,150.0527,72037.0
2024-12-19 11:40:00,151.8,152.12,151.53,151.96,63434.0,150.0724,150.3888,149.8055,150.2306,63434.0
2024-12-19 11:50:00,151.92,152.08,151.48,151.66,68089.0,150.1911,150.3492,149.7561,149.934,68089.0
2024-12-19 12:00:00,151.65,151.8,151.38,151.62,56644.0,149.9241,150.0724,149.6572,149.8945,56644.0
2024-12-19 12:10:00,151.6,151.66,151.39,151.43,46930.0,149.8747,149.934,149.6671,149.7066,46930.0
2024-12-19 12:20:00,151.39,151.72,151.25,151.37,49672.0,149.6671,149.9933,149.5287,149.6473,49672.0
2024-12-19 12:30:00,151.4,151.52,151.0,151.18,54446.0,149.677,149.7956,149.2815,149.4595,54446.0
2024-12-19 12:40:00,151.16,151.21,150.76,150.84,43344.0,149.4397,149.4891,149.0443,149.1233,43344.0
2024-12-19 12:50:00,150.82,151.32,150.56,151.25,48461.0,149.1036,149.5979,148.8465,149.5287,48461.0
2024-12-19 13:00:00,151.22,151.23,150.55,150.84,50303.0,149.499,149.5089,148.8366,149.1233,50303.0
2024-12-19 13:10:00,150.78,151.14,150.6,150.74,52327.0,149.064,149.4199,148.8861,149.0245,52327.0
2024-12-19 13:20:00,150.75,151.0,150.54,150.91,54529.0,149.0344,149.2815,148.8268,149.1926,54529.0
2024-12-19 13:30:00,150.85,150.94,150.46,150.89,82971.0,149.1332,149.2222,148.7477,149.1728,82971.0
2024-12-19 13:40:00,150.86,150.94,150.46,150.71,52430.0,149.1431,149.2222,148.7477,148.9948,52430.0
2024-12-19 13:50:00,150.7,151.41,150.64,151.35,66512.0,148.9849,149.6869,148.9256,149.6275,66512.0
2024-12-19 14:00:00,151.34,151.39,150.71,150.75,62335.0,149.6177,149.6671,148.9948,149.0344,62335.0
2024-12-19 14:10:00,150.75,150.99,150.67,150.84,62269.0,149.0344,149.2716,148.9553,149.1233,62269.0
2024-12-19 14:20:00,150.79,150.89,150.61,150.74,59450.0,149.0739,149.1728,148.896,149.0245,59450.0
2024-12-19 14:30:00,150.74,150.77,150.43,150.47,79654.0,149.0245,149.0541,148.718,148.7576,79654.0
2024-12-19 14:40:00,150.47,150.66,150.37,150.6,58033.0,148.7576,148.9454,148.6587,148.8861,58033.0
2024-12-19 14:50:00,150.56,150.83,150.2,150.31,75888.0,148.8465,149.1135,148.4906,148.5994,75888.0
2024-12-19 15:00:00,150.31,150.42,150.15,150.22,95858.0,148.5994,148.7081,148.4412,148.5104,95858.0
2024-12-19 15:10:00,150.22,150.73,150.06,150.64,65494.0,148.5104,149.0146,148.3522,148.9256,65494.0
2024-12-19 15:20:00,150.64,151.17,150.61,150.85,119087.0,148.9256,149.4496,148.896,149.1332,119087.0
2024-12-19 15:30:00,150.84,151.07,150.16,150.79,107982.0,149.1233,149.3507,148.4511,149.0739,107982.0
2024-12-19 15:40:00,150.79,151.42,150.5,150.52,125680.0,149.0739,149.6967,148.7872,148.807,125680.0
2024-12-19 15:50:00,150.55,150.78,150.15,150.48,537962.0,148.8366,149.064,148.4412,148.7674,537962.0
2024-12-20 09:30:00,149.58,151.54,149.45,151.39,1514792.0,147.8777,149.8154,147.7492,149.6671,1514792.0
2024-12-20 09:40:00,151.5,151.53,150.39,150.51,66340.0,149.7758,149.8055,148.6785,148.7971,66340.0
2024-12-20 09:50:00,150.49,150.57,149.91,149.97,101962.0,148.7773,148.8564,148.2039,148.2632,101962.0
2024-12-20 10:00:00,149.97,150.8,149.61,149.61,66077.0,148.2632,149.0838,147.9073,147.9073,66077.0
2024-12-20 10:10:00,149.6,150.34,149.43,150.3,84009.0,147.8975,148.629,147.7294,148.5895,84009.0
2024-12-20 10:20:00,150.22,151.2,150.21,151.14,70733.0,148.5104,149.4793,148.5005,149.4199,70733.0
2024-12-20 10:30:00,151.2,152.17,151.2,151.92,92250.0,149.4793,150.4382,149.4793,150.1911,92250.0
2024-12-20 10:40:00,151.93,152.06,151.3,151.56,93807.0,150.2009,150.3295,149.5781,149.8352,93807.0
2024-12-20 10:50:00,151.64,152.61,151.59,152.22,56924.0,149.9142,150.8732,149.8648,150.4876,56924.0
2024-12-20 11:00:00,152.18,152.8,152.01,152.53,57396.0,150.4481,151.061,150.28,150.7941,57396.0
2024-12-20 11:10:00,152.53,153.2,152.33,153.1,67013.0,150.7941,151.4565,150.5964,151.3576,67013.0
2024-12-20 11:20:00,153.04,153.26,152.75,153.0,59903.0,151.2983,151.5158,151.0116,151.2588,59903.0
2024-12-20 11:30:00,153.02,154.24,152.99,154.18,98542.0,151.2785,152.4847,151.2489,152.4253,98542.0
2024-12-20 11:40:00,154.17,154.4,153.93,154.12,58577.0,152.4155,152.6428,152.1782,152.366,58577.0
2024-12-20 11:50:00,154.16,154.39,153.79,154.0,59990.0,152.4056,152.6329,152.0398,152.2474,59990.0
2024-12-20 12:00:00,154.01,154.26,153.9,154.07,44276.0,152.2573,152.5044,152.1485,152.3166,44276.0
2024-12-20 12:10:00,154.11,154.28,153.85,154.11,43153.0,152.3561,152.5242,152.0991,152.3561,43153.0
2024-12-20 12:20:00,154.15,154.52,153.83,154.52,54629.0,152.3957,152.7615,152.0793,152.7615,54629.0
2024-12-20 12:30:00,154.53,154.57,153.66,154.07,62207.0,152.7714,152.8109,151.9113,152.3166,62207.0
2024-12-20 12:40:00,154.11,154.26,153.91,154.03,32423.0,152.3561,152.5044,152.1584,152.277,32423.0
2024-12-20 12:50:00,154.03,154.37,153.89,153.97,43546.0,152.277,152.6132,152.1386,152.2177,43546.0
2024-12-20 13:00:00,153.97,154.09,153.81,153.94,30299.0,152.2177,152.3364,152.0595,152.1881,30299.0
2024-12-20 13:10:00,153.91,154.0,153.38,153.8,39605.0,152.1584,152.2474,151.6344,152.0497,39605.0
2024-12-20 13:20:00,153.76,153.76,152.95,152.95,54073.0,152.0101,152.0101,151.2093,151.2093,54073.0
2024-12-20 13:30:00,153.02,153.45,153.01,153.06,23180.0,151.2785,151.7036,151.2687,151.3181,23180.0
2024-12-20 13:40:00,153.08,153.33,152.93,152.97,30961.0,151.3379,151.585,151.1896,151.2291,30961.0
2024-12-20 13:50:00,152.93,153.34,152.78,153.02,41520.0,151.1896,151.5949,151.0413,151.2785,41520.0
2024-12-20 14:00:00,153.03,153.13,152.85,153.13,32018.0,151.2884,151.3873,151.1105,151.3873,32018.0
2024-12-20 14:10:00,153.16,153.27,151.76,152.99,175268.0,151.4169,151.5257,150.0329,151.2489,175268.0
2024-12-20 14:20:00,152.93,153.37,152.85,153.25,45276.0,151.1896,151.6246,151.1105,151.5059,45276.0
2024-12-20 14:30:00,153.22,153.64,153.06,153.39,55717.0,151.4763,151.8915,151.3181,151.6443,55717.0
2024-12-20 14:40:00,153.39,153.67,153.37,153.52,73314.0,151.6443,151.9211,151.6246,151.7728,73314.0
2024-12-20 14:50:00,153.52,153.55,153.25,153.42,85243.0,151.7728,151.8025,151.5059,151.674,85243.0
2024-12-20 15:00:00,153.5,153.59,153.18,153.25,57903.0,151.7531,151.8421,151.4367,151.5059,57903.0
2024-12-20 15:10:00,153.31,153.51,153.23,153.43,81216.0,151.5652,151.763,151.4861,151.6839,81216.0
2024-12-20 15:20:00,153.39,153.46,153.14,153.28,53664.0,151.6443,151.7135,151.3972,151.5356,53664.0
2024-12-20 15:30:00,153.33,153.36,152.6,152.89,153359.0,151.585,151.6147,150.8633,151.15,153359.0
2024-12-20 15:40:00,152.89,154.01,152.88,153.85,325171.0,151.15,152.2573,151.1401,152.0991,325171.0
2024-12-20 15:50:00,153.82,153.85,152.74,152.94,924760.0,152.0694,152.0991,151.0017,151.1994,924760.0
2024-12-23 09:30:00,155.66,158.1,154.58,156.88,475947.0,153.8885,156.3007,152.8208,155.0946,475947.0
2024-12-23 09:40:00,156.84,157.69,156.24,156.24,227266.0,155.0551,155.8954,154.4619,154.4619,227266.0
2024-12-23 09:50:00,156.16,156.97,155.65,156.97,137154.0,154.3828,155.1836,153.8786,155.1836,137154.0
2024-12-23 10:00:00,156.82,157.14,155.64,155.64,125913.0,155.0353,155.3517,153.8687,153.8687,125913.0
2024-12-23 10:10:00,155.67,156.12,155.19,155.51,74457.0,153.8984,154.3433,153.4238,153.7402,74457.0
2024-12-23 10:20:00,155.58,155.92,155.01,155.04,52992.0,153.8094,154.1455,153.2459,153.2755,52992.0
2024-12-23 10:30:00,155.19,155.7,154.79,155.49,117933.0,153.4238,153.928,153.0284,153.7204,117933.0
2024-12-23 10:40:00,155.55,155.64,154.6,154.6,46261.0,153.7797,153.8687,152.8406,152.8406,46261.0
2024-12-23 10:50:00,154.69,155.35,154.55,155.0,53825.0,152.9295,153.582,152.7911,153.236,53825.0
2024-12-23 11:00:00,154.97,155.59,154.97,155.54,61152.0,153.2063,153.8193,153.2063,153.7699,61152.0
2024-12-23 11:10:00,155.47,156.27,155.32,155.93,83917.0,153.7007,154.4916,153.5524,154.1554,83917.0
2024-12-23 11:20:00,155.97,156.25,155.93,156.04,64869.0,154.195,154.4718,154.1554,154.2642,64869.0
2024-12-23 11:30:00,156.07,156.3,155.86,156.01,64412.0,154.2938,154.5212,154.0862,154.2345,64412.0
2024-12-23 11:40:00,156.02,156.8,155.97,156.48,65844.0,154.2444,155.0155,154.195,154.6992,65844.0
2024-12-23 11:50:00,156.49,156.7,156.35,156.64,47988.0,154.709,154.9167,154.5706,154.8573,47988.0
2024-12-23 12:00:00,156.65,156.94,156.57,156.69,34415.0,154.8672,155.1539,154.7881,154.9068,34415.0
2024-12-23 12:10:00,156.65,157.04,156.5,156.68,213084.0,154.8672,155.2528,154.7189,154.8969,213084.0
2024-12-23 12:20:00,156.66,157.15,156.53,156.81,112377.0,154.8771,155.3615,154.7486,155.0254,112377.0
2024-12-23 12:30:00,156.82,157.26,156.81,157.16,95104.0,155.0353,155.4703,155.0254,155.3714,95104.0
2024-12-23 12:40:00,157.2,157.29,157.03,157.25,76064.0,155.411,155.4999,155.2429,155.4604,76064.0
2024-12-23 12:50:00,157.3,157.37,156.9,157.2,88828.0,155.5098,155.579,155.1144,155.411,88828.0
2024-12-23 13:00:00,157.2,157.45,157.05,157.12,75586.0,155.411,155.6581,155.2627,155.3319,75586.0
2024-12-23 13:10:00,157.08,157.52,157.08,157.46,56442.0,155.2923,155.7273,155.2923,155.668,56442.0
2024-12-23 13:20:00,157.38,157.6,157.05,157.37,59899.0,155.5889,155.8064,155.2627,155.579,59899.0
2024-12-23 13:30:00,157.41,157.86,157.4,157.85,57470.0,155.6186,156.0635,155.6087,156.0536,57470.0
2024-12-23 13:40:00,157.84,158.01,157.78,157.87,84749.0,156.0437,156.2117,155.9844,156.0733,84749.0
2024-12-23 13:50:00,157.8,157.91,157.68,157.87,49487.0,156.0041,156.1129,155.8855,156.0733,49487.0
2024-12-23 14:00:00,157.84,158.12,157.81,158.0,60514.0,156.0437,156.3205,156.014,156.2019,60514.0
2024-12-23 14:10:00,158.0,158.02,157.78,158.0,75021.0,156.2019,156.2216,155.9844,156.2019,75021.0
2024-12-23 14:20:00,158.02,158.19,157.86,157.88,56896.0,156.2216,156.3897,156.0635,156.0832,56896.0
2024-12-23 14:30:00,157.88,157.94,157.42,157.5,65990.0,156.0832,156.1425,155.6285,155.7076,65990.0
2024-12-23 14:40:00,157.5,157.96,157.5,157.69,60340.0,155.7076,156.1623,155.7076,155.8954,60340.0
2024-12-23 14:50:00,157.67,157.75,157.47,157.47,73153.0,155.8756,155.9547,155.6779,155.6779,73153.0
2024-12-23 15:00:00,157.47,157.52,157.22,157.34,55942.0,155.6779,155.7273,155.4307,155.5494,55942.0
2024-12-23 15:10:00,157.38,157.84,157.2,157.33,112253.0,155.5889,156.0437,155.411,155.5395,112253.0
2024-12-23 15:20:00,157.33,157.98,157.22,157.89,84886.0,155.5395,156.1821,155.4307,156.0931,84886.0
2024-12-23 15:30:00,157.92,158.19,157.89,157.92,110691.0,156.1228,156.3897,156.0931,156.1228,110691.0
2024-12-23 15:40:00,157.92,158.34,157.9,158.27,130877.0,156.1228,156.538,156.103,156.4688,130877.0
2024-12-23 15:50:00,158.31,158.69,157.9,158.33,598617.0,156.5083,156.884,156.103,156.5281,598617.0
2024-12-24 09:30:00,158.64,159.1,157.72,157.83,151569.0,156.8346,157.2893,155.925,156.0338,151569.0
2024-12-24 09:40:00,157.74,158.26,157.54,157.9,35320.0,155.9448,156.4589,155.7471,156.103,35320.0
2024-12-24 09:50:00,157.9,158.27,157.75,158.23,50367.0,156.103,156.4688,155.9547,156.4292,50367.0
2024-12-24 10:00:00,158.27,158.44,158.01,158.04,46616.0,156.4688,156.6369,156.2117,156.2414,46616.0
2024-12-24 10:10:00,158.04,158.43,157.92,158.3,50972.0,156.2414,156.627,156.1228,156.4984,50972.0
2024-12-24 10:20:00,158.3,158.57,158.29,158.36,58398.0,156.4984,156.7654,156.4886,156.5578,58398.0
2024-12-24 10:30:00,158.31,158.45,158.06,158.09,42794.0,156.5083,156.6467,156.2612,156.2908,42794.0
2024-12-24 10:40:00,158.09,158.45,157.98,158.45,91776.0,156.2908,156.6467,156.1821,156.6467,91776.0
2024-12-24 10:50:00,158.48,158.48,158.13,158.21,31636.0,156.6764,156.6764,156.3304,156.4095,31636.0
2024-12-24 11:00:00,158.21,158.65,158.18,158.65,35642.0,156.4095,156.8445,156.3798,156.8445,35642.0
2024-12-24 11:10:00,158.63,158.65,158.42,158.5,42225.0,156.8247,156.8445,156.6171,156.6962,42225.0
2024-12-24 11:20:00,158.53,158.79,158.5,158.72,32634.0,156.7258,156.9829,156.6962,156.9137,32634.0
2024-12-24 11:30:00,158.69,158.92,158.68,158.78,28539.0,156.884,157.1114,156.8741,156.973,28539.0
2024-12-24 11:40:00,158.77,158.9,158.74,158.77,18723.0,156.9631,157.0916,156.9334,156.9631,18723.0
2024-12-24 11:50:00,158.74,158.97,158.63,158.76,35729.0,156.9334,157.1608,156.8247,156.9532,35729.0
2024-12-24 12:00:00,158.74,158.85,158.5,158.69,32789.0,156.9334,157.0422,156.6962,156.884,32789.0
2024-12-24 12:10:00,158.68,158.81,158.57,158.62,20996.0,156.8741,157.0026,156.7654,156.8148,20996.0
2024-12-24 12:20:00,158.62,158.73,158.45,158.57,28322.0,156.8148,156.9236,156.6467,156.7654,28322.0
2024-12-24 12:30:00,158.54,158.6,158.18,158.33,27315.0,156.7357,156.795,156.3798,156.5281,27315.0
2024-12-24 12:40:00,158.33,158.42,158.13,158.17,41564.0,156.5281,156.6171,156.3304,156.3699,41564.0
2024-12-24 12:50:00,158.2,159.4,158.2,159.38,372145.0,156.3996,157.5859,156.3996,157.5662,372145.0
2024-12-26 09:30:00,157.69,158.43,157.35,158.22,87389.0,155.8954,156.627,155.5593,156.4194,87389.0
2024-12-26 09:40:00,158.21,158.76,158.21,158.47,68468.0,156.4095,156.9532,156.4095,156.6665,68468.0
2024-12-26 09:50:00,158.46,158.52,157.72,158.17,34850.0,156.6566,156.7159,155.925,156.3699,34850.0
2024-12-26 10:00:00,158.17,158.56,158.08,158.28,35977.0,156.3699,156.7555,156.281,156.4787,35977.0
2024-12-26 10:10:00,158.33,159.0,158.23,158.93,68313.0,156.5281,157.1905,156.4292,157.1213,68313.0
2024-12-26 10:20:00,158.92,158.99,158.69,158.88,34891.0,157.1114,157.1806,156.884,157.0718,34891.0
2024-12-26 10:30:00,158.84,159.33,158.81,159.18,26413.0,157.0323,157.5167,157.0026,157.3684,26413.0
2024-12-26 10:40:00,159.22,159.24,158.87,159.07,61273.0,157.408,157.4278,157.062,157.2597,61273.0
2024-12-26 10:50:00,159.04,159.36,159.0,159.35,27020.0,157.23,157.5464,157.1905,157.5365,27020.0
2024-12-26 11:00:00,159.32,159.37,159.11,159.29,26724.0,157.5068,157.5563,157.2992,157.4772,26724.0
2024-12-26 11:10:00,159.31,159.56,159.31,159.48,37697.0,157.497,157.7441,157.497,157.665,37697.0
2024-12-26 11:20:00,159.5,159.54,159.1,159.23,26910.0,157.6848,157.7243,157.2893,157.4179,26910.0
2024-12-26 11:30:00,159.3,159.36,159.21,159.29,15004.0,157.4871,157.5464,157.3981,157.4772,15004.0
2024-12-26 11:40:00,159.28,159.37,159.2,159.25,32066.0,157.4673,157.5563,157.3882,157.4376,32066.0
2024-12-26 11:50:00,159.29,159.44,159.24,159.38,26448.0,157.4772,157.6255,157.4278,157.5662,26448.0
2024-12-26 12:00:00,159.4,159.4,159.21,159.25,17173.0,157.5859,157.5859,157.3981,157.4376,17173.0
2024-12-26 12:10:00,159.25,159.32,159.06,159.12,28227.0,157.4376,157.5068,157.2498,157.3091,28227.0
2024-12-26 12:20:00,159.12,159.17,158.94,158.97,27265.0,157.3091,157.3585,157.1312,157.1608,27265.0
2024-12-26 12:30:00,158.95,159.11,158.87,158.92,42885.0,157.1411,157.2992,157.062,157.1114,42885.0
2024-12-26 12:40:00,158.82,158.96,158.61,158.69,15077.0,157.0125,157.1509,156.8049,156.884,15077.0
2024-12-26 12:50:00,158.71,158.86,158.49,158.7,20737.0,156.9038,157.0521,156.6863,156.8939,20737.0
2024-12-26 13:00:00,158.75,158.89,158.61,158.82,25140.0,156.9433,157.0817,156.8049,157.0125,25140.0
2024-12-26 13:10:00,158.85,158.85,158.6,158.79,15202.0,157.0422,157.0422,156.795,156.9829,15202.0
2024-12-26 13:20:00,158.84,158.84,158.61,158.78,16658.0,157.0323,157.0323,156.8049,156.973,16658.0
2024-12-26 13:30:00,158.79,158.79,158.56,158.76,12618.0,156.9829,156.9829,156.7555,156.9532,12618.0
2024-12-26 13:40:00,158.75,158.8,158.53,158.76,17326.0,156.9433,156.9928,156.7258,156.9532,17326.0
2024-12-26 13:50:00,158.77,159.01,158.66,158.79,17273.0,156.9631,157.2004,156.8544,156.9829,17273.0
2024-12-26 14:00:00,158.78,158.78,158.63,158.75,17546.0,156.973,156.973,156.8247,156.9433,17546.0
2024-12-26 14:10:00,158.77,158.81,158.62,158.68,19154.0,156.9631,157.0026,156.8148,156.8741,19154.0
2024-12-26 14:20:00,158.68,158.88,158.64,158.81,22302.0,156.8741,157.0718,156.8346,157.0026,22302.0
2024-12-26 14:30:00,158.82,158.94,158.65,158.83,22844.0,157.0125,157.1312,156.8445,157.0224,22844.0
2024-12-26 14:40:00,158.83,159.05,158.79,158.88,16162.0,157.0224,157.2399,156.9829,157.0718,16162.0
2024-12-26 14:50:00,158.91,158.91,158.8,158.86,14201.0,157.1015,157.1015,156.9928,157.0521,14201.0
2024-12-26 15:00:00,158.83,158.95,158.73,158.92,18932.0,157.0224,157.1411,156.9236,157.1114,18932.0
2024-12-26 15:10:00,158.92,158.94,158.69,158.8,35184.0,157.1114,157.1312,156.884,156.9928,35184.0
2024-12-26 15:20:00,158.8,158.8,158.66,158.74,21183.0,156.9928,156.9928,156.8544,156.9334,21183.0
2024-12-26 15:30:00,158.73,158.73,158.57,158.57,33281.0,156.9236,156.9236,156.7654,156.7654,33281.0
2024-12-26 15:40:00,158.56,158.91,158.55,158.81,37155.0,156.7555,157.1015,156.7456,157.0026,37155.0
2024-12-26 15:50:00,158.75,158.87,158.42,158.42,224675.0,156.9433,157.062,156.6171,156.6171,224675.0
2024-12-27 09:30:00,157.12,157.69,157.1,157.42,71445.0,155.3319,155.8954,155.3121,155.6285,71445.0
2024-12-27 09:40:00,157.45,157.73,157.1,157.65,42746.0,155.6581,155.9349,155.3121,155.8558,42746.0
2024-12-27 09:50:00,157.57,157.6,156.83,156.84,44533.0,155.7768,155.8064,155.0452,155.0551,44533.0
2024-12-27 10:00:00,156.86,156.9,155.52,156.18,118793.0,155.0748,155.1144,153.7501,154.4026,118793.0
2024-12-27 10:10:00,156.1,156.14,155.52,155.59,56800.0,154.3235,154.363,153.7501,153.8193,56800.0
2024-12-27 10:20:00,155.62,156.36,155.57,156.18,50869.0,153.8489,154.5805,153.7995,154.4026,50869.0
2024-12-27 10:30:00,156.08,156.16,155.57,156.01,51241.0,154.3037,154.3828,153.7995,154.2345,51241.0
2024-12-27 10:40:00,155.99,156.65,155.88,156.45,47137.0,154.2147,154.8672,154.106,154.6695,47137.0
2024-12-27 10:50:00,156.53,156.79,156.38,156.41,47412.0,154.7486,155.0056,154.6003,154.63,47412.0
2024-12-27 11:00:00,156.41,156.51,156.06,156.26,60277.0,154.63,154.7288,154.2839,154.4817,60277.0
2024-12-27 11:10:00,156.26,156.53,156.21,156.31,44990.0,154.4817,154.7486,154.4322,154.5311,44990.0
2024-12-27 11:20:00,156.31,156.98,156.25,156.98,62891.0,154.5311,155.1935,154.4718,155.1935,62891.0
2024-12-27 11:30:00,156.92,157.01,156.7,156.92,31947.0,155.1342,155.2231,154.9167,155.1342,31947.0
2024-12-27 11:40:00,156.91,156.96,156.48,156.62,35529.0,155.1243,155.1737,154.6992,154.8376,35529.0
2024-12-27 11:50:00,156.58,156.63,156.09,156.3,38771.0,154.798,154.8475,154.3136,154.5212,38771.0
2024-12-27 12:00:00,156.29,156.41,156.03,156.24,22030.0,154.5113,154.63,154.2543,154.4619,22030.0
2024-12-27 12:10:00,156.29,156.37,156.03,156.11,30900.0,154.5113,154.5904,154.2543,154.3334,30900.0
2024-12-27 12:20:00,156.16,156.32,155.94,155.99,33219.0,154.3828,154.541,154.1653,154.2147,33219.0
2024-12-27 12:30:00,156.1,156.39,155.92,156.04,22226.0,154.3235,154.6102,154.1455,154.2642,22226.0
2024-12-27 12:40:00,156.03,156.3,156.02,156.23,31927.0,154.2543,154.5212,154.2444,154.452,31927.0
2024-12-27 12:50:00,156.27,156.62,156.24,156.52,24304.0,154.4916,154.8376,154.4619,154.7387,24304.0
2024-12-27 13:00:00,156.51,156.79,156.36,156.56,15234.0,154.7288,155.0056,154.5805,154.7783,15234.0
2024-12-27 13:10:00,156.46,156.57,156.35,156.53,12215.0,154.6794,154.7881,154.5706,154.7486,12215.0
2024-12-27 13:20:00,156.5,156.67,156.42,156.46,18991.0,154.7189,154.887,154.6398,154.6794,18991.0
2024-12-27 13:30:00,156.43,156.68,156.34,156.61,20235.0,154.6497,154.8969,154.5608,154.8277,20235.0
2024-12-27 13:40:00,156.66,156.93,156.66,156.79,27864.0,154.8771,155.144,154.8771,155.0056,27864.0
2024-12-27 13:50:00,156.81,157.4,156.81,157.33,27829.0,155.0254,155.6087,155.0254,155.5395,27829.0
2024-12-27 14:00:00,157.31,157.5,157.14,157.25,26543.0,155.5197,155.7076,155.3517,155.4604,26543.0
2024-12-27 14:10:00,157.24,157.5,157.19,157.48,23955.0,155.4505,155.7076,155.4011,155.6878,23955.0
2024-12-27 14:20:00,157.46,157.5,157.21,157.25,21108.0,155.668,155.7076,155.4209,155.4604,21108.0
2024-12-27 14:30:00,157.26,157.56,157.24,157.41,15803.0,155.4703,155.7669,155.4505,155.6186,15803.0
2024-12-27 14:40:00,157.43,157.61,157.42,157.47,19402.0,155.6384,155.8163,155.6285,155.6779,19402.0
2024-12-27 14:50:00,157.49,157.75,157.45,157.73,37918.0,155.6977,155.9547,155.6581,155.9349,37918.0
2024-12-27 15:00:00,157.71,157.74,157.17,157.39,26917.0,155.9152,155.9448,155.3813,155.5988,26917.0
2024-12-27 15:10:00,157.36,157.36,156.65,156.7,50459.0,155.5691,155.5691,154.8672,154.9167,50459.0
2024-12-27 15:20:00,156.7,156.86,156.54,156.8,37344.0,154.9167,155.0748,154.7585,155.0155,37344.0
2024-12-27 15:30:00,156.77,156.82,156.62,156.67,44848.0,154.9859,155.0353,154.8376,154.887,44848.0
2024-12-27 15:40:00,156.69,156.81,156.45,156.56,74160.0,154.9068,155.0254,154.6695,154.7783,74160.0
2024-12-27 15:50:00,156.59,157.55,156.59,157.18,300258.0,154.8079,155.757,154.8079,155.3912,300258.0
2024-12-30 09:30:00,155.41,155.71,154.25,154.43,162365.0,153.6413,153.9379,152.4945,152.6725,162365.0
2024-12-30 09:40:00,154.47,154.54,153.8,154.06,77420.0,152.712,152.7812,152.0497,152.3067,77420.0
2024-12-30 09:50:00,154.06,154.55,153.97,154.16,72067.0,152.3067,152.7911,152.2177,152.4056,72067.0
2024-12-30 10:00:00,154.16,154.98,153.9,154.59,95625.0,152.4056,153.2162,152.1485,152.8307,95625.0
2024-12-30 10:10:00,154.61,155.0,154.21,154.25,57439.0,152.8504,153.236,152.455,152.4945,57439.0
2024-12-30 10:20:00,154.27,154.54,154.19,154.3,55952.0,152.5143,152.7812,152.4352,152.544,55952.0
2024-12-30 10:30:00,154.31,154.96,154.31,154.96,53379.0,152.5539,153.1965,152.5539,153.1965,53379.0
2024-12-30 10:40:00,154.91,155.18,154.55,154.59,35228.0,153.147,153.414,152.7911,152.8307,35228.0
2024-12-30 10:50:00,154.58,154.73,154.28,154.61,45289.0,152.8208,152.9691,152.5242,152.8504,45289.0
2024-12-30 11:00:00,154.62,154.65,154.28,154.55,46193.0,152.8603,152.89,152.5242,152.7911,46193.0
2024-12-30 11:10:00,154.57,154.81,154.46,154.75,56709.0,152.8109,153.0482,152.7022,152.9889,56709.0
2024-12-30 11:20:00,154.78,154.83,154.12,154.37,68482.0,153.0185,153.0679,152.366,152.6132,68482.0
2024-12-30 11:30:00,154.35,154.48,154.2,154.47,51083.0,152.5934,152.7219,152.4451,152.712,51083.0
2024-12-30 11:40:00,154.46,154.8,154.21,154.24,45873.0,152.7022,153.0383,152.455,152.4847,45873.0
2024-12-30 11:50:00,154.24,154.65,154.23,154.54,36392.0,152.4847,152.89,152.4748,152.7812,36392.0
2024-12-30 12:00:00,154.53,154.85,154.44,154.79,63342.0,152.7714,153.0877,152.6824,153.0284,63342.0
2024-12-30 12:10:00,154.79,155.1,154.79,155.09,35570.0,153.0284,153.3349,153.0284,153.325,35570.0
2024-12-30 12:20:00,155.06,155.49,155.06,155.35,60511.0,153.2953,153.7204,153.2953,153.582,60511.0
2024-12-30 12:30:00,155.33,155.53,155.22,155.47,40568.0,153.5622,153.76,153.4535,153.7007,40568.0
2024-12-30 12:40:00,155.47,155.92,155.42,155.88,40114.0,153.7007,154.1455,153.6512,154.106,40114.0
2024-12-30 12:50:00,155.85,156.09,155.51,156.02,50041.0,154.0763,154.3136,153.7402,154.2444,50041.0
2024-12-30 13:00:00,156.01,156.05,155.65,155.8,61671.0,154.2345,154.2741,153.8786,154.0269,61671.0
2024-12-30 13:10:00,155.81,156.13,155.74,155.81,49775.0,154.0368,154.3531,153.9676,154.0368,49775.0
2024-12-30 13:20:00,155.81,155.86,155.31,155.74,57781.0,154.0368,154.0862,153.5425,153.9676,57781.0
2024-12-30 13:30:00,155.72,155.78,155.41,155.57,31182.0,153.9478,154.0071,153.6413,153.7995,31182.0
2024-12-30 13:40:00,155.59,155.78,155.58,155.66,30054.0,153.8193,154.0071,153.8094,153.8885,30054.0
2024-12-30 13:50:00,155.69,155.75,155.52,155.59,37484.0,153.9182,153.9775,153.7501,153.8193,37484.0
2024-12-30 14:00:00,155.57,155.68,155.39,155.63,29040.0,153.7995,153.9083,153.6216,153.8588,29040.0
2024-12-30 14:10:00,155.65,155.65,155.23,155.26,44194.0,153.8786,153.8786,153.4634,153.493,44194.0
2024-12-30 14:20:00,155.24,155.39,155.07,155.3,30035.0,153.4733,153.6216,153.3052,153.5326,30035.0
2024-12-30 14:30:00,155.26,155.56,155.24,155.31,21975.0,153.493,153.7896,153.4733,153.5425,21975.0
2024-12-30 14:40:00,155.33,155.5,155.33,155.36,40005.0,153.5622,153.7303,153.5622,153.5919,40005.0
2024-12-30 14:50:00,155.35,155.55,155.31,155.35,25688.0,153.582,153.7797,153.5425,153.582,25688.0
2024-12-30 15:00:00,155.36,155.47,155.12,155.22,30218.0,153.5919,153.7007,153.3546,153.4535,30218.0
2024-12-30 15:10:00,155.25,155.28,155.08,155.23,39642.0,153.4832,153.5128,153.3151,153.4634,39642.0
2024-12-30 15:20:00,155.24,155.28,154.75,154.76,39952.0,153.4733,153.5128,152.9889,152.9987,39952.0
2024-12-30 15:30:00,154.76,154.92,154.66,154.7,53023.0,152.9987,153.1569,152.8999,152.9394,53023.0
2024-12-30 15:40:00,154.73,154.97,154.6,154.74,97141.0,152.9691,153.2063,152.8406,152.979,97141.0
2024-12-30 15:50:00,154.78,155.26,154.51,154.6,410571.0,153.0185,153.493,152.7516,152.8406,410571.0
2024-12-31 09:30:00,154.72,155.36,154.61,154.8,70303.0,152.9592,153.5919,152.8504,153.0383,70303.0
2024-12-31 09:40:00,154.81,155.84,154.66,155.53,53493.0,153.0482,154.0664,152.8999,153.76,53493.0
2024-12-31 09:50:00,155.51,155.51,154.44,154.56,31497.0,153.7402,153.7402,152.6824,152.801,31497.0
2024-12-31 10:00:00,154.6,154.97,154.14,154.14,47274.0,152.8406,153.2063,152.3858,152.3858,47274.0
2024-12-31 10:10:00,154.19,154.83,154.04,154.83,35664.0,152.4352,153.0679,152.2869,153.0679,35664.0
2024-12-31 10:20:00,154.83,155.12,154.58,154.6,36398.0,153.0679,153.3546,152.8208,152.8406,36398.0
2024-12-31 10:30:00,154.61,154.94,154.41,154.75,25324.0,152.8504,153.1767,152.6527,152.9889,25324.0
2024-12-31 10:40:00,154.76,154.77,154.42,154.5,20168.0,152.9987,153.0086,152.6626,152.7417,20168.0
2024-12-31 10:50:00,154.63,154.87,154.58,154.7,41842.0,152.8702,153.1075,152.8208,152.9394,41842.0
2024-12-31 11:00:00,154.74,154.78,154.27,154.51,25805.0,152.979,153.0185,152.5143,152.7516,25805.0
2024-12-31 11:10:00,154.54,154.59,154.26,154.26,28434.0,152.7812,152.8307,152.5044,152.5044,28434.0
2024-12-31 11:20:00,154.24,154.36,154.08,154.1,29390.0,152.4847,152.6033,152.3265,152.3462,29390.0
2024-12-31 11:30:00,154.17,154.25,154.03,154.07,32055.0,152.4155,152.4945,152.277,152.3166,32055.0
2024-12-31 11:40:00,154.06,154.7,153.97,154.56,33963.0,152.3067,152.9394,152.2177,152.801,33963.0
2024-12-31 11:50:00,154.59,154.68,154.2,154.29,19778.0,152.8307,152.9196,152.4451,152.5341,19778.0
2024-12-31 12:00:00,154.26,154.33,153.98,154.27,26628.0,152.5044,152.5736,152.2276,152.5143,26628.0
2024-12-31 12:10:00,154.17,154.17,153.85,154.07,36537.0,152.4155,152.4155,152.0991,152.3166,36537.0
2024-12-31 12:20:00,154.08,154.1,153.53,153.62,22960.0,152.3265,152.3462,151.7827,151.8717,22960.0
2024-12-31 12:30:00,153.59,153.69,153.49,153.65,33362.0,151.8421,151.9409,151.7432,151.9014,33362.0
2024-12-31 12:40:00,153.61,153.81,153.56,153.75,27567.0,151.8618,152.0595,151.8124,152.0002,27567.0
2024-12-31 12:50:00,153.75,154.57,153.74,154.57,51147.0,152.0002,152.8109,151.9903,152.8109,51147.0
2024-12-31 13:00:00,154.52,154.57,154.2,154.3,21500.0,152.7615,152.8109,152.4451,152.544,21500.0
2024-12-31 13:10:00,154.34,154.35,154.01,154.07,14065.0,152.5835,152.5934,152.2573,152.3166,14065.0
2024-12-31 13:20:00,153.96,154.01,153.4,153.5,26605.0,152.2078,152.2573,151.6542,151.7531,26605.0
2024-12-31 13:30:00,153.5,153.74,153.31,153.62,21110.0,151.7531,151.9903,151.5652,151.8717,21110.0
2024-12-31 13:40:00,153.65,153.81,153.55,153.63,35700.0,151.9014,152.0595,151.8025,151.8816,35700.0
2024-12-31 13:50:00,153.64,153.86,153.46,153.58,23805.0,151.8915,152.109,151.7135,151.8322,23805.0
2024-12-31 14:00:00,153.57,153.81,153.32,153.8,28553.0,151.8223,152.0595,151.5751,152.0497,28553.0
2024-12-31 14:10:00,153.82,153.95,153.28,153.3,49424.0,152.0694,152.198,151.5356,151.5554,49424.0
2024-12-31 14:20:00,153.35,153.5,153.21,153.26,31667.0,151.6048,151.7531,151.4664,151.5158,31667.0
2024-12-31 14:30:00,153.24,153.54,153.21,153.51,29473.0,151.496,151.7926,151.4664,151.763,29473.0
2024-12-31 14:40:00,153.5,153.64,153.31,153.53,30550.0,151.7531,151.8915,151.5652,151.7827,30550.0
2024-12-31 14:50:00,153.55,153.97,153.5,153.91,29725.0,151.8025,152.2177,151.7531,152.1584,29725.0
2024-12-31 15:00:00,153.89,154.17,153.8,153.95,31418.0,152.1386,152.4155,152.0497,152.198,31418.0
2024-12-31 15:10:00,153.93,153.93,153.44,153.77,49496.0,152.1782,152.1782,151.6938,152.02,49496.0
2024-12-31 15:20:00,153.79,154.22,153.77,154.17,49725.0,152.0398,152.4649,152.02,152.4155,49725.0
2024-12-31 15:30:00,154.21,154.27,153.68,153.72,69306.0,152.455,152.5143,151.931,151.9706,69306.0
2024-12-31 15:40:00,153.74,154.01,153.6,153.92,81726.0,151.9903,152.2573,151.8519,152.1683,81726.0
2024-12-31 15:50:00,153.89,153.9,153.26,153.62,296202.0,152.1386,152.1485,151.5158,151.8717,296202.0
2025-01-02 09:30:00,155.01,156.1,154.8,155.38,141320.0,153.2459,154.3235,153.0383,153.6117,141320.0
2025-01-02 09:40:00,155.38,156.69,155.16,156.69,172731.0,153.6117,154.9068,153.3942,154.9068,172731.0
2025-01-02 09:50:00,156.73,157.51,156.68,157.09,76181.0,154.9463,155.7174,154.8969,155.3022,76181.0
2025-01-02 10:00:00,157.1,157.19,156.11,156.26,68499.0,155.3121,155.4011,154.3334,154.4817,68499.0
2025-01-02 10:10:00,156.22,156.66,156.18,156.27,43302.0,154.4421,154.8771,154.4026,154.4916,43302.0
2025-01-02 10:20:00,156.32,156.32,155.39,155.5,44955.0,154.541,154.541,153.6216,153.7303,44955.0
2025-01-02 10:30:00,155.48,155.84,155.08,155.56,35216.0,153.7105,154.0664,153.3151,153.7896,35216.0
2025-01-02 10:40:00,155.57,155.84,155.21,155.79,26996.0,153.7995,154.0664,153.4436,154.017,26996.0
2025-01-02 10:50:00,155.79,156.25,155.47,155.63,34532.0,154.017,154.4718,153.7007,153.8588,34532.0
2025-01-02 11:00:00,155.59,155.68,155.13,155.28,51278.0,153.8193,153.9083,153.3645,153.5128,51278.0
2025-01-02 11:10:00,155.28,155.51,155.04,155.46,52067.0,153.5128,153.7402,153.2755,153.6908,52067.0
2025-01-02 11:20:00,155.47,155.88,155.1,155.77,23267.0,153.7007,154.106,153.3349,153.9972,23267.0
2025-01-02 11:30:00,155.82,156.1,155.51,155.87,39862.0,154.0467,154.3235,153.7402,154.0961,39862.0
2025-01-02 11:40:00,155.84,156.06,155.69,155.99,19858.0,154.0664,154.2839,153.9182,154.2147,19858.0
2025-01-02 11:50:00,155.99,156.07,155.48,155.66,42425.0,154.2147,154.2938,153.7105,153.8885,42425.0
2025-01-02 12:00:00,155.7,155.93,155.54,155.62,27607.0,153.928,154.1554,153.7699,153.8489,27607.0
2025-01-02 12:10:00,155.55,155.95,155.48,155.48,27996.0,153.7797,154.1752,153.7105,153.7105,27996.0
2025-01-02 12:20:00,155.48,155.55,154.45,154.48,42077.0,153.7105,153.7797,152.6923,152.7219,42077.0
2025-01-02 12:30:00,154.44,154.44,153.79,153.86,56985.0,152.6824,152.6824,152.0398,152.109,56985.0
2025-01-02 12:40:00,153.88,154.11,153.66,153.66,34029.0,152.1288,152.3561,151.9113,151.9113,34029.0
2025-01-02 12:50:00,153.62,154.34,153.58,154.26,28025.0,151.8717,152.5835,151.8322,152.5044,28025.0
2025-01-02 13:00:00,154.18,154.24,153.39,154.06,41732.0,152.4253,152.4847,151.6443,152.3067,41732.0
2025-01-02 13:10:00,153.99,153.99,153.36,153.49,36042.0,152.2375,152.2375,151.6147,151.7432,36042.0
2025-01-02 13:20:00,153.6,153.64,153.36,153.61,27723.0,151.8519,151.8915,151.6147,151.8618,27723.0
2025-01-02 13:30:00,153.5,153.52,153.05,153.16,78117.0,151.7531,151.7728,151.3082,151.4169,78117.0
2025-01-02 13:40:00,153.15,153.45,153.01,153.1,57339.0,151.4071,151.7036,151.2687,151.3576,57339.0
2025-01-02 13:50:00,153.13,153.4,152.79,153.34,49338.0,151.3873,151.6542,151.0512,151.5949,49338.0
2025-01-02 14:00:00,153.34,153.58,153.21,153.29,37974.0,151.5949,151.8322,151.4664,151.5455,37974.0
2025-01-02 14:10:00,153.26,153.49,153.17,153.3,27271.0,151.5158,151.7432,151.4268,151.5554,27271.0
2025-01-02 14:20:00,153.21,153.64,153.21,153.58,24905.0,151.4664,151.8915,151.4664,151.8322,24905.0
2025-01-02 14:30:00,153.58,153.58,153.05,153.31,32276.0,151.8322,151.8322,151.3082,151.5652,32276.0
2025-01-02 14:40:00,153.27,153.75,153.1,153.45,26875.0,151.5257,152.0002,151.3576,151.7036,26875.0
2025-01-02 14:50:00,153.51,153.72,152.95,152.96,28065.0,151.763,151.9706,151.2093,151.2192,28065.0
2025-01-02 15:00:00,153.01,153.66,153.01,153.41,53650.0,151.2687,151.9113,151.2687,151.6641,53650.0
2025-01-02 15:10:00,153.43,153.89,153.41,153.66,35925.0,151.6839,152.1386,151.6641,151.9113,35925.0
2025-01-02 15:20:00,153.7,153.85,153.6,153.83,29362.0,151.9508,152.0991,151.8519,152.0793,29362.0
2025-01-02 15:30:00,153.84,154.0,153.36,153.42,53415.0,152.0892,152.2474,151.6147,151.674,53415.0
2025-01-02 15:40:00,153.43,153.71,153.32,153.56,86976.0,151.6839,151.9607,151.5751,151.8124,86976.0
2025-01-02 15:50:00,153.61,153.9,153.39,153.62,248305.0,151.8618,152.1485,151.6443,151.8717,248305.0
2025-01-03 09:30:00,155.49,155.9,154.81,155.85,155013.0,153.7204,154.1258,153.0482,154.0763,155013.0
2025-01-03 09:40:00,155.83,156.18,155.37,155.78,126948.0,154.0566,154.4026,153.6018,154.0071,126948.0
2025-01-03 09:50:00,155.8,156.0,155.46,155.7,57020.0,154.0269,154.2246,153.6908,153.928,57020.0
2025-01-03 10:00:00,155.74,155.89,155.13,155.62,50574.0,153.9676,154.1159,153.3645,153.8489,50574.0
2025-01-03 10:10:00,155.66,155.78,154.55,154.88,75035.0,153.8885,154.0071,152.7911,153.1174,75035.0
2025-01-03 10:20:00,154.96,155.12,154.49,155.09,36414.0,153.1965,153.3546,152.7318,153.325,36414.0
2025-01-03 10:30:00,155.01,155.52,154.79,155.51,75441.0,153.2459,153.7501,153.0284,153.7402,75441.0
2025-01-03 10:40:00,155.48,155.75,155.29,155.39,76372.0,153.7105,153.9775,153.5227,153.6216,76372.0
2025-01-03 10:50:00,155.3,155.48,155.16,155.47,34633.0,153.5326,153.7105,153.3942,153.7007,34633.0
2025-01-03 11:00:00,155.48,155.87,155.41,155.55,37331.0,153.7105,154.0961,153.6413,153.7797,37331.0
2025-01-03 11:10:00,155.51,155.64,155.26,155.58,26453.0,153.7402,153.8687,153.493,153.8094,26453.0
2025-01-03 11:20:00,155.69,155.87,155.47,155.81,32113.0,153.9182,154.0961,153.7007,154.0368,32113.0
2025-01-03 11:30:00,155.8,156.05,155.63,155.98,97914.0,154.0269,154.2741,153.8588,154.2049,97914.0
2025-01-03 11:40:00,155.99,156.75,155.94,156.72,64730.0,154.2147,154.9661,154.1653,154.9364,64730.0
2025-01-03 11:50:00,156.73,157.0,156.64,156.72,59327.0,154.9463,155.2132,154.8573,154.9364,59327.0
2025-01-03 12:00:00,156.75,157.13,156.73,157.05,52555.0,154.9661,155.3418,154.9463,155.2627,52555.0
2025-01-03 12:10:00,157.05,157.18,156.87,156.9,66744.0,155.2627,155.3912,155.0847,155.1144,66744.0
2025-01-03 12:20:00,156.93,157.1,156.8,156.84,43734.0,155.144,155.3121,155.0155,155.0551,43734.0
2025-01-03 12:30:00,156.88,157.04,156.64,156.7,33777.0,155.0946,155.2528,154.8573,154.9167,33777.0
2025-01-03 12:40:00,156.7,156.92,156.7,156.84,38811.0,154.9167,155.1342,154.9167,155.0551,38811.0
2025-01-03 12:50:00,156.85,156.99,156.71,156.81,35553.0,155.065,155.2034,154.9265,155.0254,35553.0
2025-01-03 13:00:00,156.81,157.12,156.7,157.03,45830.0,155.0254,155.3319,154.9167,155.2429,45830.0
2025-01-03 13:10:00,157.03,157.11,156.73,157.09,46731.0,155.2429,155.322,154.9463,155.3022,46731.0
2025-01-03 13:20:00,157.09,157.6,157.02,157.52,132641.0,155.3022,155.8064,155.233,155.7273,132641.0
2025-01-03 13:30:00,157.56,157.94,157.51,157.77,60929.0,155.7669,156.1425,155.7174,155.9745,60929.0
2025-01-03 13:40:00,157.77,157.9,157.7,157.8,53100.0,155.9745,156.103,155.9053,156.0041,53100.0
2025-01-03 13:50:00,157.79,158.09,157.69,158.01,67587.0,155.9943,156.2908,155.8954,156.2117,67587.0
2025-01-03 14:00:00,157.98,158.25,157.82,158.08,60295.0,156.1821,156.449,156.0239,156.281,60295.0
2025-01-03 14:10:00,158.08,158.39,158.04,158.39,44331.0,156.281,156.5874,156.2414,156.5874,44331.0
2025-01-03 14:20:00,158.38,158.38,158.09,158.09,50435.0,156.5775,156.5775,156.2908,156.2908,50435.0
2025-01-03 14:30:00,158.08,158.44,157.98,158.35,47306.0,156.281,156.6369,156.1821,156.5479,47306.0
2025-01-03 14:40:00,158.35,158.43,158.21,158.25,53642.0,156.5479,156.627,156.4095,156.449,53642.0
2025-01-03 14:50:00,158.23,158.3,158.14,158.15,61384.0,156.4292,156.4984,156.3403,156.3502,61384.0
2025-01-03 15:00:00,158.13,158.13,157.88,157.94,56248.0,156.3304,156.3304,156.0832,156.1425,56248.0
2025-01-03 15:10:00,157.92,158.11,157.89,158.0,53997.0,156.1228,156.3106,156.0931,156.2019,53997.0
2025-01-03 15:20:00,158.0,158.3,158.0,158.3,65344.0,156.2019,156.4984,156.2019,156.4984,65344.0
2025-01-03 15:30:00,158.31,158.32,158.05,158.17,110799.0,156.5083,156.5182,156.2513,156.3699,110799.0
2025-01-03 15:40:00,158.19,158.21,157.89,157.98,122105.0,156.3897,156.4095,156.0931,156.1821,122105.0
2025-01-03 15:50:00,157.99,157.99,157.39,157.75,536878.0,156.192,156.192,155.5988,155.9547,536878.0
2025-01-06 09:30:00,159.66,161.71,159.33,161.6,316551.0,157.843,159.8696,157.5167,159.7609,316551.0
2025-01-06 09:40:00,161.5,162.41,161.5,162.03,213505.0,159.662,160.5617,159.662,160.186,213505.0
2025-01-06 09:50:00,162.1,162.92,162.08,162.82,185457.0,160.2552,161.0659,160.2354,160.967,185457.0
2025-01-06 10:00:00,162.78,163.02,162.39,162.79,118123.0,160.9275,161.1647,160.5419,160.9374,118123.0
2025-01-06 10:10:00,162.74,163.0,162.2,162.94,181899.0,160.8879,161.145,160.3541,161.0856,181899.0
2025-01-06 10:20:00,162.92,163.2,162.66,163.12,89751.0,161.0659,161.3427,160.8088,161.2636,89751.0
2025-01-06 10:30:00,163.16,163.16,162.22,162.3,69466.0,161.3031,161.3031,160.3738,160.4529,69466.0
2025-01-06 10:40:00,162.37,162.6,161.97,162.08,72946.0,160.5221,160.7495,160.1267,160.2354,72946.0
2025-01-06 10:50:00,162.12,162.56,162.0,162.39,58144.0,160.275,160.71,160.1563,160.5419,58144.0
2025-01-06 11:00:00,162.4,163.56,162.4,163.27,225176.0,160.5518,161.6986,160.5518,161.4119,225176.0
2025-01-06 11:10:00,163.27,163.47,163.1,163.4,49984.0,161.4119,161.6096,161.2438,161.5404,49984.0
2025-01-06 11:20:00,163.4,163.86,163.33,163.86,81443.0,161.5404,161.9952,161.4712,161.9952,81443.0
2025-01-06 11:30:00,163.84,164.43,163.75,164.28,183862.0,161.9754,162.5587,161.8864,162.4104,183862.0
2025-01-06 11:40:00,164.29,164.82,164.23,164.56,118329.0,162.4203,162.9442,162.361,162.6872,118329.0
2025-01-06 11:50:00,164.53,165.19,164.53,165.0,176955.0,162.6575,163.31,162.6575,163.1222,176955.0
2025-01-06 12:00:00,165.03,165.67,164.87,165.59,179532.0,163.1519,163.7846,162.9937,163.7055,179532.0
2025-01-06 12:10:00,165.54,165.63,165.23,165.53,151914.0,163.6561,163.745,163.3496,163.6462,151914.0
2025-01-06 12:20:00,165.5,165.62,164.53,164.58,117306.0,163.6165,163.7351,162.6575,162.707,117306.0
2025-01-06 12:30:00,164.53,164.53,163.91,163.96,77171.0,162.6575,162.6575,162.0446,162.094,77171.0
2025-01-06 12:40:00,163.94,164.01,163.29,163.43,94322.0,162.0743,162.1435,161.4317,161.5701,94322.0
2025-01-06 12:50:00,163.39,163.52,163.08,163.37,93482.0,161.5305,161.659,161.224,161.5107,93482.0
2025-01-06 13:00:00,163.36,163.51,162.77,163.1,62821.0,161.5009,161.6492,160.9176,161.2438,62821.0
2025-01-06 13:10:00,163.07,163.18,162.84,162.98,69812.0,161.2142,161.3229,160.9868,161.1252,69812.0
2025-01-06 13:20:00,162.98,163.17,162.71,162.77,51491.0,161.1252,161.313,160.8583,160.9176,51491.0
2025-01-06 13:30:00,162.73,162.78,162.28,162.32,68708.0,160.878,160.9275,160.4332,160.4727,68708.0
2025-01-06 13:40:00,162.3,162.39,161.91,161.91,51410.0,160.4529,160.5419,160.0674,160.0674,51410.0
2025-01-06 13:50:00,161.91,162.19,161.77,161.8,43480.0,160.0674,160.3442,159.929,159.9586,43480.0
2025-01-06 14:00:00,161.8,162.11,161.61,161.94,50713.0,159.9586,160.2651,159.7708,160.097,50713.0
2025-01-06 14:10:00,161.92,161.92,161.48,161.53,37042.0,160.0773,160.0773,159.6423,159.6917,37042.0
2025-01-06 14:20:00,161.53,161.59,161.31,161.33,50381.0,159.6917,159.751,159.4742,159.494,50381.0
2025-01-06 14:30:00,161.34,161.34,160.94,161.0,85996.0,159.5039,159.5039,159.1084,159.1677,85996.0
2025-01-06 14:40:00,161.0,161.06,160.73,160.81,98539.0,159.1677,159.227,158.9008,158.9799,98539.0
2025-01-06 14:50:00,160.78,160.8,160.07,160.09,89980.0,158.9502,158.97,158.2483,158.2681,89980.0
2025-01-06 15:00:00,160.04,160.12,159.76,159.78,168018.0,158.2186,158.2977,157.9418,157.9616,168018.0
2025-01-06 15:10:00,159.78,160.16,159.63,159.97,151075.0,157.9616,158.3373,157.8133,158.1494,151075.0
2025-01-06 15:20:00,159.93,160.18,159.83,160.17,145642.0,158.1099,158.3571,158.011,158.3472,145642.0
2025-01-06 15:30:00,160.16,160.61,160.15,160.45,127410.0,158.3373,158.7822,158.3274,158.624,127410.0
2025-01-06 15:40:00,160.41,160.46,159.91,159.94,183622.0,158.5844,158.6339,158.0901,158.1198,183622.0
2025-01-06 15:50:00,159.94,160.54,159.72,159.83,534752.0,158.1198,158.713,157.9023,158.011,534752.0
2025-01-07 09:30:00,162.0,162.68,161.35,161.82,228670.0,160.1563,160.8286,159.5137,159.9784,228670.0
2025-01-07 09:40:00,161.94,162.55,161.29,162.22,103067.0,160.097,160.7001,159.4544,160.3738,103067.0
2025-01-07 09:50:00,162.15,163.45,161.93,162.0,162742.0,160.3046,161.5898,160.0871,160.1563,162742.0
2025-01-07 10:00:00,161.93,161.95,160.16,160.42,137190.0,160.0871,160.1069,158.3373,158.5943,137190.0
2025-01-07 10:10:00,160.34,160.97,160.08,160.83,95864.0,158.5152,159.1381,158.2582,158.9997,95864.0
2025-01-07 10:20:00,161.0,162.45,161.0,162.1,84541.0,159.1677,160.6012,159.1677,160.2552,84541.0
2025-01-07 10:30:00,162.12,162.35,161.19,161.22,103398.0,160.275,160.5024,159.3556,159.3852,103398.0
2025-01-07 10:40:00,161.38,161.87,160.91,161.3,143180.0,159.5434,160.0278,159.0787,159.4643,143180.0
2025-01-07 10:50:00,161.28,162.71,161.24,162.66,97370.0,159.4445,160.8583,159.405,160.8088,97370.0
2025-01-07 11:00:00,162.66,162.96,162.35,162.63,68946.0,160.8088,161.1054,160.5024,160.7792,68946.0
2025-01-07 11:10:00,162.62,162.74,162.09,162.25,54203.0,160.7693,160.8879,160.2453,160.4035,54203.0
2025-01-07 11:20:00,162.29,162.69,162.09,162.45,37840.0,160.443,160.8385,160.2453,160.6012,37840.0
2025-01-07 11:30:00,162.4,162.47,161.7,162.25,74826.0,160.5518,160.621,159.8598,160.4035,74826.0
2025-01-07 11:40:00,162.19,162.27,161.82,161.95,39182.0,160.3442,160.4233,159.9784,160.1069,39182.0
2025-01-07 11:50:00,161.95,161.95,161.23,161.24,61233.0,160.1069,160.1069,159.3951,159.405,61233.0
2025-01-07 12:00:00,161.25,161.54,161.04,161.39,52646.0,159.4149,159.7016,159.2073,159.5533,52646.0
2025-01-07 12:10:00,161.38,161.48,161.2,161.32,35696.0,159.5434,159.6423,159.3654,159.4841,35696.0
2025-01-07 12:20:00,161.25,161.29,160.83,161.01,31144.0,159.4149,159.4544,158.9997,159.1776,31144.0
2025-01-07 12:30:00,160.93,161.37,160.9,161.16,28663.0,159.0985,159.5335,159.0689,159.3259,28663.0
2025-01-07 12:40:00,161.13,161.18,160.85,161.13,23613.0,159.2962,159.3457,159.0194,159.2962,23613.0
2025-01-07 12:50:00,161.09,161.36,160.93,161.36,26155.0,159.2567,159.5236,159.0985,159.5236,26155.0
2025-01-07 13:00:00,161.37,161.77,161.23,161.75,32681.0,159.5335,159.929,159.3951,159.9092,32681.0
2025-01-07 13:10:00,161.75,161.87,161.59,161.72,40120.0,159.9092,160.0278,159.751,159.8795,40120.0
2025-01-07 13:20:00,161.7,162.2,161.67,162.09,37750.0,159.8598,160.3541,159.8301,160.2453,37750.0
2025-01-07 13:30:00,162.09,162.17,161.86,162.01,49714.0,160.2453,160.3244,160.0179,160.1662,49714.0
2025-01-07 13:40:00,162.01,162.01,161.49,161.53,28610.0,160.1662,160.1662,159.6521,159.6917,28610.0
2025-01-07 13:50:00,161.45,161.55,161.35,161.44,19893.0,159.6126,159.7115,159.5137,159.6027,19893.0
2025-01-07 14:00:00,161.43,161.9,161.35,161.88,27934.0,159.5928,160.0575,159.5137,160.0377,27934.0
2025-01-07 14:10:00,161.89,162.16,161.8,161.97,60534.0,160.0476,160.3145,159.9586,160.1267,60534.0
2025-01-07 14:20:00,161.97,162.23,161.82,162.21,40056.0,160.1267,160.3837,159.9784,160.364,40056.0
2025-01-07 14:30:00,162.18,162.21,161.73,161.76,39171.0,160.3343,160.364,159.8894,159.9191,39171.0
2025-01-07 14:40:00,161.76,162.16,161.76,161.9,39154.0,159.9191,160.3145,159.9191,160.0575,39154.0
2025-01-07 14:50:00,161.91,162.16,161.81,161.86,33274.0,160.0674,160.3145,159.9685,160.0179,33274.0
2025-01-07 15:00:00,161.86,161.9,161.1,161.12,53388.0,160.0179,160.0575,159.2666,159.2864,53388.0
2025-01-07 15:10:00,161.12,161.12,160.73,160.84,50540.0,159.2864,159.2864,158.9008,159.0095,50540.0
2025-01-07 15:20:00,160.79,160.81,160.12,160.13,62197.0,158.9601,158.9799,158.2977,158.3076,62197.0
2025-01-07 15:30:00,160.18,160.3,159.25,159.58,217475.0,158.3571,158.4757,157.4376,157.7639,217475.0
2025-01-07 15:40:00,159.57,160.06,159.57,159.95,207435.0,157.754,158.2384,157.754,158.1297,207435.0
2025-01-07 15:50:00,159.92,161.28,159.92,160.49,469604.0,158.1,159.4445,158.1,158.6635,469604.0
2025-01-08 09:30:00,160.05,160.19,157.54,157.54,193357.0,158.2285,158.3669,155.7471,155.7471,193357.0
2025-01-08 09:40:00,157.63,158.33,157.33,158.33,121947.0,155.8361,156.5281,155.5395,156.5281,121947.0
2025-01-08 09:50:00,158.33,158.85,157.88,158.21,109611.0,156.5281,157.0422,156.0832,156.4095,109611.0
2025-01-08 10:00:00,158.16,158.5,157.78,157.91,123211.0,156.36,156.6962,155.9844,156.1129,123211.0
2025-01-08 10:10:00,157.99,158.07,156.94,157.49,148710.0,156.192,156.2711,155.1539,155.6977,148710.0
2025-01-08 10:20:00,157.55,158.46,157.41,157.86,70966.0,155.757,156.6566,155.6186,156.0635,70966.0
2025-01-08 10:30:00,157.9,158.44,157.56,158.29,92371.0,156.103,156.6369,155.7669,156.4886,92371.0
2025-01-08 10:40:00,158.24,158.53,157.94,158.5,62824.0,156.4391,156.7258,156.1425,156.6962,62824.0
2025-01-08 10:50:00,158.52,158.74,158.47,158.69,30649.0,156.7159,156.9334,156.6665,156.884,30649.0
2025-01-08 11:00:00,158.63,158.73,158.15,158.3,49915.0,156.8247,156.9236,156.3502,156.4984,49915.0
2025-01-08 11:10:00,158.3,158.91,158.3,158.78,47728.0,156.4984,157.1015,156.4984,156.973,47728.0
2025-01-08 11:20:00,158.77,159.2,158.76,159.07,34300.0,156.9631,157.3882,156.9532,157.2597,34300.0
2025-01-08 11:30:00,159.1,159.75,159.1,159.71,42287.0,157.2893,157.9319,157.2893,157.8924,42287.0
2025-01-08 11:40:00,159.69,159.95,159.57,159.63,41494.0,157.8726,158.1297,157.754,157.8133,41494.0
2025-01-08 11:50:00,159.6,159.74,159.4,159.66,51083.0,157.7837,157.9221,157.5859,157.843,51083.0
2025-01-08 12:00:00,159.69,159.73,158.94,159.09,39260.0,157.8726,157.9122,157.1312,157.2795,39260.0
2025-01-08 12:10:00,159.05,159.06,158.69,158.76,26750.0,157.2399,157.2498,156.884,156.9532,26750.0
2025-01-08 12:20:00,158.87,158.98,157.91,158.0,87850.0,157.062,157.1707,156.1129,156.2019,87850.0
2025-01-08 12:30:00,158.03,158.34,157.79,158.13,54962.0,156.2315,156.538,155.9943,156.3304,54962.0
2025-01-08 12:40:00,158.1,158.6,158.09,158.39,68848.0,156.3007,156.795,156.2908,156.5874,68848.0
2025-01-08 12:50:00,158.41,158.7,158.29,158.49,56170.0,156.6072,156.8939,156.4886,156.6863,56170.0
2025-01-08 13:00:00,158.49,159.0,158.47,158.51,28894.0,156.6863,157.1905,156.6665,156.7061,28894.0
2025-01-08 13:10:00,158.55,158.95,158.46,158.85,46973.0,156.7456,157.1411,156.6566,157.0422,46973.0
2025-01-08 13:20:00,158.83,159.18,158.75,159.1,55379.0,157.0224,157.3684,156.9433,157.2893,55379.0
2025-01-08 13:30:00,159.06,159.19,158.81,159.19,30819.0,157.2498,157.3783,157.0026,157.3783,30819.0
2025-01-08 13:40:00,159.16,159.19,158.51,158.51,41746.0,157.3487,157.3783,156.7061,156.7061,41746.0
2025-01-08 13:50:00,158.51,158.6,158.08,158.46,27613.0,156.7061,156.795,156.281,156.6566,27613.0
2025-01-08 14:00:00,158.4,158.98,158.0,158.95,46743.0,156.5973,157.1707,156.2019,157.1411,46743.0
2025-01-08 14:10:00,158.91,158.91,158.21,158.68,40565.0,157.1015,157.1015,156.4095,156.8741,40565.0
2025-01-08 14:20:00,158.58,158.77,158.45,158.64,65727.0,156.7753,156.9631,156.6467,156.8346,65727.0
2025-01-08 14:30:00,158.61,158.61,157.92,157.98,82358.0,156.8049,156.8049,156.1228,156.1821,82358.0
2025-01-08 14:40:00,157.96,158.23,157.72,158.23,61800.0,156.1623,156.4292,155.925,156.4292,61800.0
2025-01-08 14:50:00,158.19,158.34,158.06,158.25,40194.0,156.3897,156.538,156.2612,156.449,40194.0
2025-01-08 15:00:00,158.29,158.58,158.24,158.39,63489.0,156.4886,156.7753,156.4391,156.5874,63489.0
2025-01-08 15:10:00,158.35,158.62,158.12,158.51,52872.0,156.5479,156.8148,156.3205,156.7061,52872.0
2025-01-08 15:20:00,158.55,158.86,158.48,158.82,50661.0,156.7456,157.0521,156.6764,157.0125,50661.0
2025-01-08 15:30:00,158.81,158.84,158.48,158.54,55602.0,157.0026,157.0323,156.6764,156.7357,55602.0
2025-01-08 15:40:00,158.52,159.09,158.5,159.08,91981.0,156.7159,157.2795,156.6962,157.2696,91981.0
2025-01-08 15:50:00,159.1,159.57,158.48,159.08,687983.0,157.2893,157.754,156.6764,157.2696,687983.0
2025-01-10 09:30:00,157.71,158.01,156.15,156.76,294008.0,155.9152,156.2117,154.3729,154.976,294008.0
2025-01-10 09:40:00,156.72,157.97,156.54,156.6,132895.0,154.9364,156.1722,154.7585,154.8178,132895.0
2025-01-10 09:50:00,156.6,157.22,156.5,157.08,66731.0,154.8178,155.4307,154.7189,155.2923,66731.0
2025-01-10 10:00:00,157.01,157.01,155.55,156.02,260767.0,155.2231,155.2231,153.7797,154.2444,260767.0
2025-01-10 10:10:00,156.08,156.87,155.9,156.49,76686.0,154.3037,155.0847,154.1258,154.709,76686.0
2025-01-10 10:20:00,156.49,157.16,156.48,157.07,71317.0,154.709,155.3714,154.6992,155.2824,71317.0
2025-01-10 10:30:00,157.09,157.63,156.93,157.52,82635.0,155.3022,155.8361,155.144,155.7273,82635.0
2025-01-10 10:40:00,157.52,158.28,157.16,157.92,49962.0,155.7273,156.4787,155.3714,156.1228,49962.0
2025-01-10 10:50:00,157.94,157.94,156.93,157.04,50370.0,156.1425,156.1425,155.144,155.2528,50370.0
2025-01-10 11:00:00,156.97,157.01,156.3,156.39,62876.0,155.1836,155.2231,154.5212,154.6102,62876.0
2025-01-10 11:10:00,156.39,156.74,156.16,156.29,55649.0,154.6102,154.9562,154.3828,154.5113,55649.0
2025-01-10 11:20:00,156.26,156.75,156.25,156.39,73499.0,154.4817,154.9661,154.4718,154.6102,73499.0
2025-01-10 11:30:00,156.38,156.53,155.59,155.68,91866.0,154.6003,154.7486,153.8193,153.9083,91866.0
2025-01-10 11:40:00,155.68,156.44,155.68,156.15,38590.0,153.9083,154.6596,153.9083,154.3729,38590.0
2025-01-10 11:50:00,156.13,156.33,155.78,155.81,40042.0,154.3531,154.5509,154.0071,154.0368,40042.0
2025-01-10 12:00:00,155.84,156.22,155.77,155.99,34282.0,154.0664,154.4421,153.9972,154.2147,34282.0
2025-01-10 12:10:00,156.03,156.27,155.93,156.06,38107.0,154.2543,154.4916,154.1554,154.2839,38107.0
2025-01-10 12:20:00,156.03,156.24,155.73,156.13,37826.0,154.2543,154.4619,153.9577,154.3531,37826.0
2025-01-10 12:30:00,156.11,156.39,156.0,156.32,25675.0,154.3334,154.6102,154.2246,154.541,25675.0
2025-01-10 12:40:00,156.3,156.62,156.22,156.5,32951.0,154.5212,154.8376,154.4421,154.7189,32951.0
2025-01-10 12:50:00,156.45,156.63,156.4,156.47,33671.0,154.6695,154.8475,154.6201,154.6893,33671.0
2025-01-10 13:00:00,156.49,156.54,156.2,156.51,35016.0,154.709,154.7585,154.4223,154.7288,35016.0
2025-01-10 13:10:00,156.49,156.9,156.48,156.74,31616.0,154.709,155.1144,154.6992,154.9562,31616.0
2025-01-10 13:20:00,156.78,157.57,156.73,157.28,38708.0,154.9957,155.7768,154.9463,155.4901,38708.0
2025-01-10 13:30:00,157.37,157.75,157.25,157.59,37902.0,155.579,155.9547,155.4604,155.7965,37902.0
2025-01-10 13:40:00,157.56,157.86,157.36,157.8,38038.0,155.7669,156.0635,155.5691,156.0041,38038.0
2025-01-10 13:50:00,157.79,158.02,157.58,157.84,45056.0,155.9943,156.2216,155.7866,156.0437,45056.0
2025-01-10 14:00:00,157.82,157.84,156.83,156.89,57594.0,156.0239,156.0437,155.0452,155.1045,57594.0
2025-01-10 14:10:00,156.84,157.21,156.8,156.99,47782.0,155.0551,155.4209,155.0155,155.2034,47782.0
2025-01-10 14:20:00,156.99,157.24,156.67,157.06,38753.0,155.2034,155.4505,154.887,155.2726,38753.0
2025-01-10 14:30:00,157.07,157.19,156.74,157.19,37169.0,155.2824,155.4011,154.9562,155.4011,37169.0
2025-01-10 14:40:00,157.16,157.22,156.72,156.8,38427.0,155.3714,155.4307,154.9364,155.0155,38427.0
2025-01-10 14:50:00,156.77,157.21,156.76,157.03,47005.0,154.9859,155.4209,154.976,155.2429,47005.0
2025-01-10 15:00:00,157.02,157.24,156.87,157.0,34467.0,155.233,155.4505,155.0847,155.2132,34467.0
2025-01-10 15:10:00,157.0,157.02,156.5,156.5,49676.0,155.2132,155.233,154.7189,154.7189,49676.0
2025-01-10 15:20:00,156.53,156.66,156.27,156.36,61258.0,154.7486,154.8771,154.4916,154.5805,61258.0
2025-01-10 15:30:00,156.33,156.68,156.2,156.59,68891.0,154.5509,154.8969,154.4223,154.8079,68891.0
2025-01-10 15:40:00,156.59,156.77,156.33,156.5,119632.0,154.8079,154.9859,154.5509,154.7189,119632.0
2025-01-10 15:50:00,156.5,157.15,156.5,156.94,365122.0,154.7189,155.3615,154.7189,155.1539,365122.0
2025-01-13 09:30:00,155.29,155.97,154.8,155.66,214896.0,153.5227,154.195,153.0383,153.8885,214896.0
2025-01-13 09:40:00,155.64,156.57,155.04,155.96,83336.0,153.8687,154.7881,153.2755,154.1851,83336.0
2025-01-13 09:50:00,155.93,156.83,155.76,156.51,80551.0,154.1554,155.0452,153.9874,154.7288,80551.0
2025-01-13 10:00:00,156.44,157.17,156.35,156.98,80547.0,154.6596,155.3813,154.5706,155.1935,80547.0
2025-01-13 10:10:00,156.93,156.94,156.02,156.2,80710.0,155.144,155.1539,154.2444,154.4223,80710.0
2025-01-13 10:20:00,156.16,156.55,155.6,155.68,59571.0,154.3828,154.7684,153.8292,153.9083,59571.0
2025-01-13 10:30:00,155.68,156.93,155.68,156.93,95406.0,153.9083,155.144,153.9083,155.144,95406.0
2025-01-13 10:40:00,156.95,157.21,156.69,156.94,87444.0,155.1638,155.4209,154.9068,155.1539,87444.0
2025-01-13 10:50:00,156.92,156.92,156.22,156.29,67218.0,155.1342,155.1342,154.4421,154.5113,67218.0
2025-01-13 11:00:00,156.35,156.49,155.83,155.83,61847.0,154.5706,154.709,154.0566,154.0566,61847.0
2025-01-13 11:10:00,155.85,156.18,155.77,156.04,46655.0,154.0763,154.4026,153.9972,154.2642,46655.0
2025-01-13 11:20:00,156.05,156.32,155.79,156.1,84025.0,154.2741,154.541,154.017,154.3235,84025.0
2025-01-13 11:30:00,156.08,156.55,155.96,156.11,54126.0,154.3037,154.7684,154.1851,154.3334,54126.0
2025-01-13 11:40:00,156.14,156.7,156.03,156.52,46674.0,154.363,154.9167,154.2543,154.7387,46674.0
2025-01-13 11:50:00,156.5,156.57,155.62,155.65,39849.0,154.7189,154.7881,153.8489,153.8786,39849.0
2025-01-13 12:00:00,155.63,156.03,155.43,155.95,39661.0,153.8588,154.2543,153.6611,154.1752,39661.0
2025-01-13 12:10:00,155.94,156.3,155.86,156.27,28427.0,154.1653,154.5212,154.0862,154.4916,28427.0
2025-01-13 12:20:00,156.28,156.44,156.12,156.2,54476.0,154.5014,154.6596,154.3433,154.4223,54476.0
2025-01-13 12:30:00,156.2,156.7,156.08,156.3,49839.0,154.4223,154.9167,154.3037,154.5212,49839.0
2025-01-13 12:40:00,156.25,156.42,156.18,156.25,32490.0,154.4718,154.6398,154.4026,154.4718,32490.0
2025-01-13 12:50:00,156.28,156.63,156.07,156.62,43391.0,154.5014,154.8475,154.2938,154.8376,43391.0
2025-01-13 13:00:00,156.56,156.71,156.23,156.26,42563.0,154.7783,154.9265,154.452,154.4817,42563.0
2025-01-13 13:10:00,156.28,156.56,156.06,156.08,65700.0,154.5014,154.7783,154.2839,154.3037,65700.0
2025-01-13 13:20:00,156.05,156.28,156.02,156.22,41488.0,154.2741,154.5014,154.2444,154.4421,41488.0
2025-01-13 13:30:00,156.22,156.39,156.14,156.34,70080.0,154.4421,154.6102,154.363,154.5608,70080.0
2025-01-13 13:40:00,156.31,156.79,156.08,156.68,45549.0,154.5311,155.0056,154.3037,154.8969,45549.0
2025-01-13 13:50:00,156.67,156.72,156.45,156.58,33902.0,154.887,154.9364,154.6695,154.798,33902.0
2025-01-13 14:00:00,156.55,156.71,156.35,156.39,36930.0,154.7684,154.9265,154.5706,154.6102,36930.0
2025-01-13 14:10:00,156.35,156.57,156.19,156.35,28464.0,154.5706,154.7881,154.4125,154.5706,28464.0
2025-01-13 14:20:00,156.38,156.9,156.34,156.82,42223.0,154.6003,155.1144,154.5608,155.0353,42223.0
2025-01-13 14:30:00,156.88,157.04,156.67,156.98,49092.0,155.0946,155.2528,154.887,155.1935,49092.0
2025-01-13 14:40:00,157.0,157.1,156.62,156.66,50534.0,155.2132,155.3121,154.8376,154.8771,50534.0
2025-01-13 14:50:00,156.65,157.03,156.59,156.99,37707.0,154.8672,155.2429,154.8079,155.2034,37707.0
2025-01-13 15:00:00,156.97,157.29,156.74,157.05,74642.0,155.1836,155.4999,154.9562,155.2627,74642.0
2025-01-13 15:10:00,157.03,157.23,156.99,157.19,62352.0,155.2429,155.4406,155.2034,155.4011,62352.0
2025-01-13 15:20:00,157.23,157.31,156.74,156.88,85253.0,155.4406,155.5197,154.9562,155.0946,85253.0
2025-01-13 15:30:00,156.9,157.18,156.87,157.06,86358.0,155.1144,155.3912,155.0847,155.2726,86358.0
2025-01-13 15:40:00,157.03,157.16,156.89,157.05,59892.0,155.2429,155.3714,155.1045,155.2627,59892.0
2025-01-13 15:50:00,157.03,157.37,156.98,157.14,287703.0,155.2429,155.579,155.1935,155.3517,287703.0
2025-01-14 09:30:00,160.14,160.74,159.45,160.74,416914.0,158.3175,158.9107,157.6354,158.9107,416914.0
2025-01-14 09:40:00,160.78,161.01,160.11,160.34,152219.0,158.9502,159.1776,158.2879,158.5152,152219.0
2025-01-14 09:50:00,160.42,160.68,158.91,159.23,100793.0,158.5943,158.8514,157.1015,157.4179,100793.0
2025-01-14 10:00:00,159.24,160.44,159.16,160.39,101843.0,157.4278,158.6141,157.3487,158.5647,101843.0
2025-01-14 10:10:00,160.39,160.75,159.97,160.0,89358.0,158.5647,158.9206,158.1494,158.1791,89358.0
2025-01-14 10:20:00,159.98,159.99,159.21,159.22,115578.0,158.1593,158.1692,157.3981,157.408,115578.0
2025-01-14 10:30:00,159.31,159.67,158.76,158.87,116322.0,157.497,157.8529,156.9532,157.062,116322.0
2025-01-14 10:40:00,158.88,159.29,158.71,158.81,94611.0,157.0718,157.4772,156.9038,157.0026,94611.0
2025-01-14 10:50:00,158.85,159.04,158.53,158.54,75391.0,157.0422,157.23,156.7258,156.7357,75391.0
2025-01-14 11:00:00,158.54,158.56,158.06,158.17,81283.0,156.7357,156.7555,156.2612,156.3699,81283.0
2025-01-14 11:10:00,158.17,158.25,157.84,157.95,45742.0,156.3699,156.449,156.0437,156.1524,45742.0
2025-01-14 11:20:00,157.93,158.42,157.9,158.05,59058.0,156.1327,156.6171,156.103,156.2513,59058.0
2025-01-14 11:30:00,157.99,158.06,157.44,157.63,135695.0,156.192,156.2612,155.6482,155.8361,135695.0
2025-01-14 11:40:00,157.66,157.77,157.27,157.28,41794.0,155.8657,155.9745,155.4802,155.4901,41794.0
2025-01-14 11:50:00,157.28,157.47,156.85,156.88,43953.0,155.4901,155.6779,155.065,155.0946,43953.0
2025-01-14 12:00:00,156.85,157.26,156.72,157.18,50598.0,155.065,155.4703,154.9364,155.3912,50598.0
2025-01-14 12:10:00,157.21,157.32,157.05,157.08,46611.0,155.4209,155.5296,155.2627,155.2923,46611.0
2025-01-14 12:20:00,157.05,157.14,156.74,157.02,67100.0,155.2627,155.3517,154.9562,155.233,67100.0
2025-01-14 12:30:00,156.99,156.99,156.55,156.81,76149.0,155.2034,155.2034,154.7684,155.0254,76149.0
2025-01-14 12:40:00,156.86,157.26,156.82,157.09,37118.0,155.0748,155.4703,155.0353,155.3022,37118.0
2025-01-14 12:50:00,157.1,157.36,157.06,157.27,34710.0,155.3121,155.5691,155.2726,155.4802,34710.0
2025-01-14 13:00:00,157.22,157.42,157.17,157.39,21046.0,155.4307,155.6285,155.3813,155.5988,21046.0
2025-01-14 13:10:00,157.38,157.51,157.21,157.4,37643.0,155.5889,155.7174,155.4209,155.6087,37643.0
2025-01-14 13:20:00,157.41,158.0,157.38,157.9,37004.0,155.6186,156.2019,155.5889,156.103,37004.0
2025-01-14 13:30:00,157.91,158.42,157.85,158.42,28683.0,156.1129,156.6171,156.0536,156.6171,28683.0
2025-01-14 13:40:00,158.41,158.96,158.4,158.76,35888.0,156.6072,157.1509,156.5973,156.9532,35888.0
2025-01-14 13:50:00,158.76,158.82,158.54,158.67,50278.0,156.9532,157.0125,156.7357,156.8642,50278.0
2025-01-14 14:00:00,158.68,158.83,158.55,158.6,48308.0,156.8741,157.0224,156.7456,156.795,48308.0
2025-01-14 14:10:00,158.61,158.95,158.45,158.89,57096.0,156.8049,157.1411,156.6467,157.0817,57096.0
2025-01-14 14:20:00,158.88,159.13,158.76,158.83,60214.0,157.0718,157.319,156.9532,157.0224,60214.0
2025-01-14 14:30:00,158.82,159.18,158.77,159.1,42081.0,157.0125,157.3684,156.9631,157.2893,42081.0
2025-01-14 14:40:00,159.11,159.26,158.98,159.06,62914.0,157.2992,157.4475,157.1707,157.2498,62914.0
2025-01-14 14:50:00,159.07,159.12,158.32,158.42,88676.0,157.2597,157.3091,156.5182,156.6171,88676.0
2025-01-14 15:00:00,158.43,158.53,157.64,158.16,89894.0,156.627,156.7258,155.846,156.36,89894.0
2025-01-14 15:10:00,158.07,158.31,157.84,158.09,62399.0,156.2711,156.5083,156.0437,156.2908,62399.0
2025-01-14 15:20:00,158.07,158.55,158.03,158.51,46045.0,156.2711,156.7456,156.2315,156.7061,46045.0
2025-01-14 15:30:00,158.54,158.61,158.28,158.32,71317.0,156.7357,156.8049,156.4787,156.5182,71317.0
2025-01-14 15:40:00,158.33,158.54,158.13,158.49,80250.0,156.5281,156.7357,156.3304,156.6863,80250.0
2025-01-14 15:50:00,158.49,159.61,158.49,159.58,358066.0,156.6863,157.7935,156.6863,157.7639,358066.0
2025-01-15 09:30:00,162.63,163.82,162.09,162.66,402251.0,160.7792,161.9556,160.2453,160.8088,402251.0
2025-01-15 09:40:00,162.7,164.12,162.64,164.08,219831.0,160.8484,162.2522,160.7891,162.2127,219831.0
2025-01-15 09:50:00,164.09,164.36,163.47,163.57,133943.0,162.2226,162.4895,161.6096,161.7085,133943.0
2025-01-15 10:00:00,163.59,164.27,163.53,164.07,114773.0,161.7282,162.4005,161.6689,162.2028,114773.0
2025-01-15 10:10:00,164.09,164.47,163.8,164.46,105093.0,162.2226,162.5982,161.9359,162.5883,105093.0
2025-01-15 10:20:00,164.48,164.68,164.32,164.44,111386.0,162.6081,162.8058,162.4499,162.5686,111386.0
2025-01-15 10:30:00,164.36,164.48,163.77,164.19,79843.0,162.4895,162.6081,161.9062,162.3214,79843.0
2025-01-15 10:40:00,164.16,164.65,164.03,164.16,112981.0,162.2918,162.7762,162.1632,162.2918,112981.0
2025-01-15 10:50:00,164.2,164.65,164.09,164.29,89595.0,162.3313,162.7762,162.2226,162.4203,89595.0
2025-01-15 11:00:00,164.29,164.79,164.25,164.25,106114.0,162.4203,162.9146,162.3807,162.3807,106114.0
2025-01-15 11:10:00,164.23,164.39,163.99,164.2,74483.0,162.361,162.5191,162.1237,162.3313,74483.0
2025-01-15 11:20:00,164.2,164.59,163.99,164.45,72981.0,162.3313,162.7169,162.1237,162.5785,72981.0
2025-01-15 11:30:00,164.44,164.44,163.86,163.99,100605.0,162.5686,162.5686,161.9952,162.1237,100605.0
2025-01-15 11:40:00,164.0,164.35,163.96,164.18,49632.0,162.1336,162.4796,162.094,162.3115,49632.0
2025-01-15 11:50:00,164.16,164.17,163.66,164.0,91940.0,162.2918,162.3016,161.7974,162.1336,91940.0
2025-01-15 12:00:00,164.01,164.22,163.7,164.2,87635.0,162.1435,162.3511,161.837,162.3313,87635.0
2025-01-15 12:10:00,164.22,164.35,164.01,164.03,43330.0,162.3511,162.4796,162.1435,162.1632,43330.0
2025-01-15 12:20:00,164.06,164.22,163.87,164.22,36961.0,162.1929,162.3511,162.0051,162.3511,36961.0
2025-01-15 12:30:00,164.21,164.64,164.16,164.6,95998.0,162.3412,162.7663,162.2918,162.7268,95998.0
2025-01-15 12:40:00,164.64,164.73,164.45,164.62,78036.0,162.7663,162.8553,162.5785,162.7465,78036.0
2025-01-15 12:50:00,164.57,164.77,164.47,164.55,53998.0,162.6971,162.8948,162.5982,162.6773,53998.0
2025-01-15 13:00:00,164.56,164.77,164.51,164.51,47818.0,162.6872,162.8948,162.6378,162.6378,47818.0
2025-01-15 13:10:00,164.53,164.9,164.5,164.89,77542.0,162.6575,163.0233,162.6279,163.0135,77542.0
2025-01-15 13:20:00,164.87,164.98,164.75,164.95,46152.0,162.9937,163.1024,162.875,163.0728,46152.0
2025-01-15 13:30:00,164.96,165.03,164.83,164.95,85971.0,163.0827,163.1519,162.9541,163.0728,85971.0
2025-01-15 13:40:00,164.95,165.18,164.93,165.12,98659.0,163.0728,163.3002,163.053,163.2408,98659.0
2025-01-15 13:50:00,165.12,165.16,164.94,165.02,50120.0,163.2408,163.2804,163.0629,163.142,50120.0
2025-01-15 14:00:00,165.05,165.26,164.99,165.14,59894.0,163.1716,163.3792,163.1123,163.2606,59894.0
2025-01-15 14:10:00,165.16,165.23,164.8,164.83,51670.0,163.2804,163.3496,162.9245,162.9541,51670.0
2025-01-15 14:20:00,164.83,164.99,164.65,164.93,47361.0,162.9541,163.1123,162.7762,163.053,47361.0
2025-01-15 14:30:00,164.92,165.21,164.82,165.18,76980.0,163.0431,163.3298,162.9442,163.3002,76980.0
2025-01-15 14:40:00,165.18,165.26,164.99,165.24,83927.0,163.3002,163.3792,163.1123,163.3595,83927.0
2025-01-15 14:50:00,165.22,165.36,165.11,165.28,56986.0,163.3397,163.4781,163.2309,163.399,56986.0
2025-01-15 15:00:00,165.26,165.38,165.17,165.23,85257.0,163.3792,163.4979,163.2903,163.3496,85257.0
2025-01-15 15:10:00,165.28,165.36,165.04,165.18,111458.0,163.399,163.4781,163.1617,163.3002,111458.0
2025-01-15 15:20:00,165.19,165.45,165.18,165.4,107101.0,163.31,163.5671,163.3002,163.5176,107101.0
2025-01-15 15:30:00,165.38,165.38,165.02,165.1,154046.0,163.4979,163.4979,163.142,163.2211,154046.0
2025-01-15 15:40:00,165.09,165.28,165.02,165.03,172956.0,163.2112,163.399,163.142,163.1519,172956.0
2025-01-15 15:50:00,165.02,165.02,164.34,164.38,551607.0,163.142,163.142,162.4697,162.5093,551607.0
2025-01-16 09:30:00,165.35,165.84,163.0,163.09,299115.0,163.4682,163.9526,161.145,161.2339,299115.0
2025-01-16 09:40:00,163.08,163.51,162.13,162.14,137663.0,161.224,161.6492,160.2849,160.2947,137663.0
2025-01-16 09:50:00,162.13,163.38,162.13,163.2,86437.0,160.2849,161.5206,160.2849,161.3427,86437.0
2025-01-16 10:00:00,163.26,163.86,162.96,163.4,44791.0,161.402,161.9952,161.1054,161.5404,44791.0
2025-01-16 10:10:00,163.4,163.99,163.01,163.87,52885.0,161.5404,162.1237,161.1548,162.0051,52885.0
2025-01-16 10:20:00,163.89,163.97,163.07,163.16,68184.0,162.0248,162.1039,161.2142,161.3031,68184.0
2025-01-16 10:30:00,163.05,163.32,162.5,162.8,115631.0,161.1944,161.4613,160.6507,160.9472,115631.0
2025-01-16 10:40:00,162.81,163.08,162.26,163.08,97180.0,160.9571,161.224,160.4134,161.224,97180.0
2025-01-16 10:50:00,163.11,163.24,162.8,163.16,96078.0,161.2537,161.3822,160.9472,161.3031,96078.0
2025-01-16 11:00:00,163.23,164.14,163.12,164.04,53894.0,161.3723,162.272,161.2636,162.1731,53894.0
2025-01-16 11:10:00,164.02,164.33,163.84,164.25,61783.0,162.1534,162.4598,161.9754,162.3807,61783.0
2025-01-16 11:20:00,164.21,164.21,163.62,163.69,55808.0,162.3412,162.3412,161.7579,161.8271,55808.0
2025-01-16 11:30:00,163.67,163.86,163.33,163.46,52224.0,161.8073,161.9952,161.4712,161.5997,52224.0
2025-01-16 11:40:00,163.47,163.67,163.0,163.66,46184.0,161.6096,161.8073,161.145,161.7974,46184.0
2025-01-16 11:50:00,163.69,164.31,163.55,164.25,34990.0,161.8271,162.4401,161.6887,162.3807,34990.0
2025-01-16 12:00:00,164.21,164.21,163.78,163.97,81674.0,162.3412,162.3412,161.9161,162.1039,81674.0
2025-01-16 12:10:00,163.94,163.95,163.59,163.8,25053.0,162.0743,162.0841,161.7282,161.9359,25053.0
2025-01-16 12:20:00,163.89,164.27,163.71,164.06,39516.0,162.0248,162.4005,161.8469,162.1929,39516.0
2025-01-16 12:30:00,164.02,164.03,163.4,163.49,28677.0,162.1534,162.1632,161.5404,161.6294,28677.0
2025-01-16 12:40:00,163.52,163.52,163.33,163.42,20803.0,161.659,161.659,161.4712,161.5602,20803.0
2025-01-16 12:50:00,163.43,163.47,163.26,163.35,21116.0,161.5701,161.6096,161.402,161.491,21116.0
2025-01-16 13:00:00,163.3,163.45,163.07,163.45,31476.0,161.4415,161.5898,161.2142,161.5898,31476.0
2025-01-16 13:10:00,163.44,163.57,163.32,163.54,23613.0,161.58,161.7085,161.4613,161.6788,23613.0
2025-01-16 13:20:00,163.55,163.65,163.0,163.01,107996.0,161.6887,161.7876,161.145,161.1548,107996.0
2025-01-16 13:30:00,162.99,163.06,162.6,162.68,42514.0,161.1351,161.2043,160.7495,160.8286,42514.0
2025-01-16 13:40:00,162.68,162.83,162.27,162.39,110848.0,160.8286,160.9769,160.4233,160.5419,110848.0
2025-01-16 13:50:00,162.4,162.72,162.3,162.68,38671.0,160.5518,160.8681,160.4529,160.8286,38671.0
2025-01-16 14:00:00,162.66,162.93,162.52,162.84,49099.0,160.8088,161.0758,160.6704,160.9868,49099.0
2025-01-16 14:10:00,162.92,163.08,162.86,162.86,29943.0,161.0659,161.224,161.0066,161.0066,29943.0
2025-01-16 14:20:00,162.9,162.92,162.43,162.7,49538.0,161.0461,161.0659,160.5814,160.8484,49538.0
2025-01-16 14:30:00,162.68,162.69,162.43,162.66,32974.0,160.8286,160.8385,160.5814,160.8088,32974.0
2025-01-16 14:40:00,162.68,162.88,162.59,162.8,42330.0,160.8286,161.0263,160.7396,160.9472,42330.0
2025-01-16 14:50:00,162.8,163.05,162.71,163.01,38593.0,160.9472,161.1944,160.8583,161.1548,38593.0
2025-01-16 15:00:00,162.99,163.53,162.9,163.46,56618.0,161.1351,161.6689,161.0461,161.5997,56618.0
2025-01-16 15:10:00,163.43,163.43,162.66,162.75,36709.0,161.5701,161.5701,160.8088,160.8978,36709.0
2025-01-16 15:20:00,162.75,162.8,162.55,162.57,41483.0,160.8978,160.9472,160.7001,160.7199,41483.0
2025-01-16 15:30:00,162.57,162.68,162.15,162.16,45172.0,160.7199,160.8286,160.3046,160.3145,45172.0
2025-01-16 15:40:00,162.17,162.49,162.08,162.18,70417.0,160.3244,160.6408,160.2354,160.3343,70417.0
2025-01-16 15:50:00,162.19,162.43,161.28,161.28,420059.0,160.3442,160.5814,159.4445,159.4445,420059.0
2025-01-17 09:30:00,165.38,165.61,163.1,163.33,960451.0,163.4979,163.7253,161.2438,161.4712,960451.0
2025-01-17 09:40:00,163.26,165.2,163.23,165.08,108858.0,161.402,163.3199,161.3723,163.2013,108858.0
2025-01-17 09:50:00,165.11,165.42,164.64,164.9,72940.0,163.2309,163.5374,162.7663,163.0233,72940.0
2025-01-17 10:00:00,164.88,165.1,164.5,164.53,67278.0,163.0036,163.2211,162.6279,162.6575,67278.0
2025-01-17 10:10:00,164.46,165.38,164.46,164.94,80905.0,162.5883,163.4979,162.5883,163.0629,80905.0
2025-01-17 10:20:00,164.99,164.99,164.26,164.92,79094.0,163.1123,163.1123,162.3906,163.0431,79094.0
2025-01-17 10:30:00,165.0,165.41,165.0,165.31,67132.0,163.1222,163.5275,163.1222,163.4287,67132.0
2025-01-17 10:40:00,165.3,165.36,164.8,164.97,43278.0,163.4188,163.4781,162.9245,163.0925,43278.0
2025-01-17 10:50:00,165.04,165.14,164.78,165.13,38317.0,163.1617,163.2606,162.9047,163.2507,38317.0
2025-01-17 11:00:00,165.16,165.48,165.07,165.39,65900.0,163.2804,163.5967,163.1914,163.5078,65900.0
2025-01-17 11:10:00,165.38,165.41,165.0,165.06,45908.0,163.4979,163.5275,163.1222,163.1815,45908.0
2025-01-17 11:20:00,165.05,165.47,165.04,165.42,44593.0,163.1716,163.5869,163.1617,163.5374,44593.0
2025-01-17 11:30:00,165.41,165.41,164.92,165.09,44537.0,163.5275,163.5275,163.0431,163.2112,44537.0
2025-01-17 11:40:00,165.07,165.15,164.84,165.1,53730.0,163.1914,163.2705,162.964,163.2211,53730.0
2025-01-17 11:50:00,165.14,165.21,164.75,164.76,36679.0,163.2606,163.3298,162.875,162.8849,36679.0
2025-01-17 12:00:00,164.75,164.86,164.55,164.78,59706.0,162.875,162.9838,162.6773,162.9047,59706.0
2025-01-17 12:10:00,164.79,164.96,164.71,164.76,64090.0,162.9146,163.0827,162.8355,162.8849,64090.0
2025-01-17 12:20:00,164.76,165.0,164.69,164.98,36509.0,162.8849,163.1222,162.8157,163.1024,36509.0
2025-01-17 12:30:00,165.0,165.08,164.69,164.81,23912.0,163.1222,163.2013,162.8157,162.9344,23912.0
2025-01-17 12:40:00,164.81,164.82,164.58,164.69,24206.0,162.9344,162.9442,162.707,162.8157,24206.0
2025-01-17 12:50:00,164.71,164.85,164.67,164.82,51196.0,162.8355,162.9739,162.796,162.9442,51196.0
2025-01-17 13:00:00,164.78,164.98,164.69,164.78,82819.0,162.9047,163.1024,162.8157,162.9047,82819.0
2025-01-17 13:10:00,164.75,164.87,164.42,164.48,71985.0,162.875,162.9937,162.5488,162.6081,71985.0
2025-01-17 13:20:00,164.49,164.55,164.29,164.38,32606.0,162.618,162.6773,162.4203,162.5093,32606.0
2025-01-17 13:30:00,164.39,164.65,164.38,164.63,36995.0,162.5191,162.7762,162.5093,162.7564,36995.0
2025-01-17 13:40:00,164.63,164.65,164.44,164.47,38290.0,162.7564,162.7762,162.5686,162.5982,38290.0
2025-01-17 13:50:00,164.47,164.58,164.41,164.49,49257.0,162.5982,162.707,162.5389,162.618,49257.0
2025-01-17 14:00:00,164.47,164.54,164.31,164.31,36393.0,162.5982,162.6674,162.4401,162.4401,36393.0
2025-01-17 14:10:00,164.3,164.55,164.08,164.22,42873.0,162.4302,162.6773,162.2127,162.3511,42873.0
2025-01-17 14:20:00,164.22,164.55,164.22,164.53,37394.0,162.3511,162.6773,162.3511,162.6575,37394.0
2025-01-17 14:30:00,164.51,164.55,164.39,164.45,43208.0,162.6378,162.6773,162.5191,162.5785,43208.0
2025-01-17 14:40:00,164.44,164.46,164.21,164.25,38078.0,162.5686,162.5883,162.3412,162.3807,38078.0
2025-01-17 14:50:00,164.25,164.25,164.01,164.2,43040.0,162.3807,162.3807,162.1435,162.3313,43040.0
2025-01-17 15:00:00,164.19,164.24,163.97,164.23,58498.0,162.3214,162.3708,162.1039,162.361,58498.0
2025-01-17 15:10:00,164.24,164.6,164.24,164.6,79593.0,162.3708,162.7268,162.3708,162.7268,79593.0
2025-01-17 15:20:00,164.6,164.74,164.5,164.7,87745.0,162.7268,162.8652,162.6279,162.8256,87745.0
2025-01-17 15:30:00,164.7,164.74,164.55,164.69,85546.0,162.8256,162.8652,162.6773,162.8157,85546.0
2025-01-17 15:40:00,164.7,164.89,164.62,164.77,105014.0,162.8256,163.0135,162.7465,162.8948,105014.0
2025-01-17 15:50:00,164.7,165.15,164.44,164.57,354042.0,162.8256,163.2705,162.5686,162.6971,354042.0
2025-01-21 09:30:00,166.01,167.36,165.54,166.2,330844.0,164.1207,165.4553,163.6561,164.3085,330844.0
2025-01-21 09:40:00,166.05,166.08,165.35,165.96,100703.0,164.1602,164.1899,163.4682,164.0713,100703.0
2025-01-21 09:50:00,165.93,166.69,165.9,166.55,159210.0,164.0416,164.793,164.012,164.6546,159210.0
2025-01-21 10:00:00,166.58,166.58,165.69,166.53,68062.0,164.6842,164.6842,163.8043,164.6348,68062.0
2025-01-21 10:10:00,166.47,166.8,165.9,166.53,101561.0,164.5755,164.9017,164.012,164.6348,101561.0
2025-01-21 10:20:00,166.53,167.03,166.47,167.0,88350.0,164.6348,165.1291,164.5755,165.0994,88350.0
2025-01-21 10:30:00,167.0,167.17,166.6,166.76,82808.0,165.0994,165.2675,164.704,164.8622,82808.0
2025-01-21 10:40:00,166.72,166.83,166.11,166.15,115598.0,164.8226,164.9314,164.2196,164.2591,115598.0
2025-01-21 10:50:00,166.23,166.5,165.92,166.4,54329.0,164.3382,164.6051,164.0317,164.5063,54329.0
2025-01-21 11:00:00,166.41,166.48,165.97,166.45,105210.0,164.5162,164.5854,164.0812,164.5557,105210.0
2025-01-21 11:10:00,166.39,166.54,166.28,166.41,36696.0,164.4964,164.6447,164.3876,164.5162,36696.0
2025-01-21 11:20:00,166.42,166.76,166.34,166.71,42873.0,164.526,164.8622,164.4469,164.8127,42873.0
2025-01-21 11:30:00,166.67,167.14,166.58,166.64,77797.0,164.7732,165.2378,164.6842,164.7435,77797.0
2025-01-21 11:40:00,166.64,166.84,166.45,166.77,63085.0,164.7435,164.9413,164.5557,164.8721,63085.0
2025-01-21 11:50:00,166.78,167.4,166.75,167.4,86288.0,164.8819,165.4949,164.8523,165.4949,86288.0
2025-01-21 12:00:00,167.4,167.72,167.34,167.68,122714.0,165.4949,165.8112,165.4356,165.7717,122714.0
2025-01-21 12:10:00,167.65,167.79,167.46,167.78,51455.0,165.742,165.8804,165.5542,165.8706,51455.0
2025-01-21 12:20:00,167.75,168.23,167.75,168.11,80361.0,165.8409,166.3154,165.8409,166.1968,80361.0
2025-01-21 12:30:00,168.1,168.12,167.73,167.83,65097.0,166.1869,166.2067,165.8211,165.92,65097.0
2025-01-21 12:40:00,167.84,167.96,167.67,167.81,61574.0,165.9299,166.0485,165.7618,165.9002,61574.0
2025-01-21 12:50:00,167.86,168.36,167.79,168.22,77908.0,165.9497,166.444,165.8804,166.3056,77908.0
2025-01-21 13:00:00,168.25,168.38,167.89,168.02,108981.0,166.3352,166.4637,165.9793,166.1078,108981.0
2025-01-21 13:10:00,167.97,168.22,167.81,167.94,46531.0,166.0584,166.3056,165.9002,166.0287,46531.0
2025-01-21 13:20:00,167.93,168.25,167.93,168.07,42801.0,166.0189,166.3352,166.0189,166.1573,42801.0
2025-01-21 13:30:00,168.09,168.12,167.93,168.05,53176.0,166.177,166.2067,166.0189,166.1375,53176.0
2025-01-21 13:40:00,168.06,168.08,167.78,167.83,53300.0,166.1474,166.1671,165.8706,165.92,53300.0
2025-01-21 13:50:00,167.84,168.38,167.84,168.37,37325.0,165.9299,166.4637,165.9299,166.4538,37325.0
2025-01-21 14:00:00,168.36,168.53,168.24,168.48,42155.0,166.444,166.612,166.3253,166.5626,42155.0
2025-01-21 14:10:00,168.47,168.53,168.34,168.36,69243.0,166.5527,166.612,166.4242,166.444,69243.0
2025-01-21 14:20:00,168.35,168.68,168.32,168.68,58574.0,166.4341,166.7603,166.4044,166.7603,58574.0
2025-01-21 14:30:00,168.64,168.66,168.21,168.23,60281.0,166.7208,166.7405,166.2957,166.3154,60281.0
2025-01-21 14:40:00,168.24,168.27,167.92,168.0,33409.0,166.3253,166.355,166.009,166.0881,33409.0
2025-01-21 14:50:00,167.98,168.23,167.85,168.15,27889.0,166.0683,166.3154,165.9398,166.2364,27889.0
2025-01-21 15:00:00,168.15,168.15,167.95,168.14,47685.0,166.2364,166.2364,166.0386,166.2265,47685.0
2025-01-21 15:10:00,168.14,168.29,168.09,168.26,48097.0,166.2265,166.3748,166.177,166.3451,48097.0
2025-01-21 15:20:00,168.25,168.44,168.15,168.37,51851.0,166.3352,166.523,166.2364,166.4538,51851.0
2025-01-21 15:30:00,168.42,168.44,167.84,168.11,80979.0,166.5033,166.523,165.9299,166.1968,80979.0
2025-01-21 15:40:00,168.12,168.16,167.54,167.62,91704.0,166.2067,166.2462,165.6333,165.7124,91704.0
2025-01-21 15:50:00,167.61,168.0,167.22,167.36,419726.0,165.7025,166.0881,165.3169,165.4553,419726.0
2025-01-22 09:30:00,168.35,170.35,168.19,169.82,357925.0,166.4341,168.4113,166.2759,167.8873,357925.0
2025-01-22 09:40:00,169.65,171.47,169.65,171.43,209246.0,167.7193,169.5186,167.7193,169.479,209246.0
2025-01-22 09:50:00,171.46,171.92,171.07,171.09,188455.0,169.5087,169.9634,169.1231,169.1429,188455.0
2025-01-22 10:00:00,171.2,171.52,170.74,170.94,88646.0,169.2516,169.568,168.7969,168.9946,88646.0
2025-01-22 10:10:00,170.93,171.19,170.31,170.52,99493.0,168.9847,169.2418,168.3718,168.5794,99493.0
2025-01-22 10:20:00,170.6,170.6,170.18,170.36,74015.0,168.6585,168.6585,168.2432,168.4212,74015.0
2025-01-22 10:30:00,170.25,170.49,170.15,170.44,75682.0,168.3125,168.5497,168.2136,168.5003,75682.0
2025-01-22 10:40:00,170.44,170.56,169.93,170.34,54491.0,168.5003,168.6189,167.9961,168.4014,54491.0
2025-01-22 10:50:00,170.34,170.4,169.61,169.63,65980.0,168.4014,168.4607,167.6797,167.6995,65980.0
2025-01-22 11:00:00,169.64,170.39,169.59,170.14,71359.0,167.7094,168.4509,167.66,168.2037,71359.0
2025-01-22 11:10:00,170.1,170.31,169.85,170.28,51245.0,168.1642,168.3718,167.917,168.3421,51245.0
2025-01-22 11:20:00,170.27,170.68,170.21,170.6,44294.0,168.3322,168.7376,168.2729,168.6585,44294.0
2025-01-22 11:30:00,170.62,170.9,170.57,170.8,42876.0,168.6782,168.9551,168.6288,168.8562,42876.0
2025-01-22 11:40:00,170.8,170.81,170.31,170.31,37168.0,168.8562,168.8661,168.3718,168.3718,37168.0
2025-01-22 11:50:00,170.32,170.64,170.31,170.49,46892.0,168.3817,168.698,168.3718,168.5497,46892.0
2025-01-22 12:00:00,170.49,170.55,170.3,170.39,46745.0,168.5497,168.609,168.3619,168.4509,46745.0
2025-01-22 12:10:00,170.39,170.43,169.79,170.0,80464.0,168.4509,168.4904,167.8577,168.0653,80464.0
2025-01-22 12:20:00,170.0,170.54,169.9,170.44,69378.0,168.0653,168.5992,167.9664,168.5003,69378.0
2025-01-22 12:30:00,170.39,170.63,170.28,170.53,50705.0,168.4509,168.6881,168.3421,168.5893,50705.0
2025-01-22 12:40:00,170.55,170.68,170.32,170.57,75599.0,168.609,168.7376,168.3817,168.6288,75599.0
2025-01-22 12:50:00,170.59,170.77,170.58,170.68,32445.0,168.6486,168.8265,168.6387,168.7376,32445.0
2025-01-22 13:00:00,170.65,171.94,170.47,171.89,314766.0,168.7079,169.9832,168.5299,169.9338,314766.0
2025-01-22 13:10:00,171.91,172.09,170.96,171.09,239831.0,169.9536,170.1315,169.0144,169.1429,239831.0
2025-01-22 13:20:00,171.09,171.34,170.9,171.02,42384.0,169.1429,169.39,168.9551,169.0737,42384.0
2025-01-22 13:30:00,171.03,171.53,170.99,171.44,64133.0,169.0836,169.5779,169.044,169.4889,64133.0
2025-01-22 13:40:00,171.5,171.65,171.36,171.37,57155.0,169.5482,169.6965,169.4098,169.4197,57155.0
2025-01-22 13:50:00,171.39,171.5,171.14,171.14,58323.0,169.4395,169.5482,169.1923,169.1923,58323.0
2025-01-22 14:00:00,171.2,171.25,170.57,170.75,57058.0,169.2516,169.3011,168.6288,168.8068,57058.0
2025-01-22 14:10:00,170.75,170.79,170.51,170.64,22177.0,168.8068,168.8463,168.5695,168.698,22177.0
2025-01-22 14:20:00,170.62,170.76,170.4,170.51,39266.0,168.6782,168.8166,168.4607,168.5695,39266.0
2025-01-22 14:30:00,170.51,170.57,170.37,170.5,32058.0,168.5695,168.6288,168.4311,168.5596,32058.0
2025-01-22 14:40:00,170.52,170.64,170.37,170.49,39040.0,168.5794,168.698,168.4311,168.5497,39040.0
2025-01-22 14:50:00,170.49,170.75,170.47,170.62,56259.0,168.5497,168.8068,168.5299,168.6782,56259.0
2025-01-22 15:00:00,170.62,170.62,170.17,170.28,42214.0,168.6782,168.6782,168.2334,168.3421,42214.0
2025-01-22 15:10:00,170.28,170.51,170.22,170.46,43127.0,168.3421,168.5695,168.2828,168.5201,43127.0
2025-01-22 15:20:00,170.44,170.51,170.29,170.39,47507.0,168.5003,168.5695,168.352,168.4509,47507.0
2025-01-22 15:30:00,170.37,170.7,170.27,170.65,65923.0,168.4311,168.7573,168.3322,168.7079,65923.0
2025-01-22 15:40:00,170.64,170.97,170.63,170.9,90133.0,168.698,169.0243,168.6881,168.9551,90133.0
2025-01-22 15:50:00,170.88,170.9,170.19,170.27,339728.0,168.9353,168.9551,168.2531,168.3322,339728.0
2025-01-23 09:30:00,170.38,170.88,169.38,169.99,296268.0,168.441,168.9353,167.4524,168.0554,296268.0
2025-01-23 09:40:00,170.1,170.41,169.55,170.11,128804.0,168.1642,168.4706,167.6204,168.174,128804.0
2025-01-23 09:50:00,170.06,170.56,169.77,170.48,116928.0,168.1246,168.6189,167.8379,168.5398,116928.0
2025-01-23 10:00:00,170.5,170.97,170.28,170.86,147837.0,168.5596,169.0243,168.3421,168.9155,147837.0
2025-01-23 10:10:00,170.83,171.41,170.78,171.15,126046.0,168.8859,169.4592,168.8364,169.2022,126046.0
2025-01-23 10:20:00,171.1,171.26,170.94,171.08,90978.0,169.1528,169.311,168.9946,169.133,90978.0
2025-01-23 10:30:00,171.09,171.19,170.55,170.85,93586.0,169.1429,169.2418,168.609,168.9056,93586.0
2025-01-23 10:40:00,170.85,171.42,170.85,171.23,91260.0,168.9056,169.4691,168.9056,169.2813,91260.0
2025-01-23 10:50:00,171.23,171.34,170.97,171.15,39999.0,169.2813,169.39,169.0243,169.2022,39999.0
2025-01-23 11:00:00,171.13,171.67,171.09,171.37,55147.0,169.1824,169.7163,169.1429,169.4197,55147.0
2025-01-23 11:10:00,171.38,171.6,171.12,171.56,62557.0,169.4296,169.6471,169.1725,169.6075,62557.0
2025-01-23 11:20:00,171.57,172.18,171.53,172.13,95315.0,169.6174,170.2205,169.5779,170.1711,95315.0
2025-01-23 11:30:00,172.09,172.23,171.85,171.95,59425.0,170.1315,170.2699,169.8942,169.9931,59425.0
2025-01-23 11:40:00,171.97,172.52,171.97,172.46,83286.0,170.0129,170.5566,170.0129,170.4973,83286.0
2025-01-23 11:50:00,172.44,172.56,172.2,172.56,45889.0,170.4775,170.5962,170.2403,170.5962,45889.0
2025-01-23 12:00:00,172.53,172.75,172.27,172.75,58944.0,170.5665,170.784,170.3095,170.784,58944.0
2025-01-23 12:10:00,172.7,173.04,172.7,173.03,68642.0,170.7346,171.0707,170.7346,171.0608,68642.0
2025-01-23 12:20:00,173.05,173.1,172.86,172.95,63602.0,171.0806,171.13,170.8927,170.9817,63602.0
2025-01-23 12:30:00,172.94,173.11,172.61,172.82,60504.0,170.9718,171.1399,170.6456,170.8532,60504.0
2025-01-23 12:40:00,172.8,172.97,172.72,172.88,47345.0,170.8334,171.0015,170.7543,170.9125,47345.0
2025-01-23 12:50:00,172.89,173.1,172.85,172.91,57166.0,170.9224,171.13,170.8829,170.9422,57166.0
2025-01-23 13:00:00,172.97,173.21,172.95,173.19,40742.0,171.0015,171.2388,170.9817,171.219,40742.0
2025-01-23 13:10:00,173.17,173.49,173.0,173.46,59065.0,171.1992,171.5156,171.0312,171.4859,59065.0
2025-01-23 13:20:00,173.46,173.58,173.23,173.23,76218.0,171.4859,171.6046,171.2585,171.2585,76218.0
2025-01-23 13:30:00,173.24,173.32,173.05,173.11,42276.0,171.2684,171.3475,171.0806,171.1399,42276.0
2025-01-23 13:40:00,173.08,173.27,172.91,173.23,43672.0,171.1102,171.2981,170.9422,171.2585,43672.0
2025-01-23 13:50:00,173.24,173.31,172.94,173.07,64866.0,171.2684,171.3376,170.9718,171.1004,64866.0
2025-01-23 14:00:00,173.1,173.22,173.0,173.16,40232.0,171.13,171.2487,171.0312,171.1893,40232.0
2025-01-23 14:10:00,173.14,173.26,172.98,173.07,37251.0,171.1696,171.2882,171.0114,171.1004,37251.0
2025-01-23 14:20:00,173.07,173.17,173.0,173.08,36350.0,171.1004,171.1992,171.0312,171.1102,36350.0
2025-01-23 14:30:00,173.07,173.24,172.99,173.11,43924.0,171.1004,171.2684,171.0213,171.1399,43924.0
2025-01-23 14:40:00,173.12,173.25,173.03,173.12,30468.0,171.1498,171.2783,171.0608,171.1498,30468.0
2025-01-23 14:50:00,173.13,173.26,173.09,173.18,43640.0,171.1597,171.2882,171.1201,171.2091,43640.0
2025-01-23 15:00:00,173.18,173.22,172.94,173.05,66238.0,171.2091,171.2487,170.9718,171.0806,66238.0
2025-01-23 15:10:00,173.07,173.53,173.04,173.35,68509.0,171.1004,171.5551,171.0707,171.3772,68509.0
2025-01-23 15:20:00,173.36,173.48,173.0,173.06,72489.0,171.3871,171.5057,171.0312,171.0905,72489.0
2025-01-23 15:30:00,173.05,173.23,172.88,173.16,87067.0,171.0806,171.2585,170.9125,171.1893,87067.0
2025-01-23 15:40:00,173.17,173.22,173.0,173.14,84333.0,171.1992,171.2487,171.0312,171.1696,84333.0
2025-01-23 15:50:00,173.14,174.38,173.11,174.36,851268.0,171.1696,172.3954,171.1399,172.3757,851268.0
2025-01-24 09:30:00,175.1,175.2,171.96,172.18,431728.0,173.1073,173.2061,170.003,170.2205,431728.0
2025-01-24 09:40:00,172.12,173.44,172.0,173.23,133116.0,170.1612,171.4661,170.0425,171.2585,133116.0
2025-01-24 09:50:00,173.23,173.5,172.81,173.19,81700.0,171.2585,171.5255,170.8433,171.219,81700.0
2025-01-24 10:00:00,173.19,173.75,172.6,173.66,150051.0,171.219,171.7726,170.6357,171.6836,150051.0
2025-01-24 10:10:00,173.67,174.2,173.61,174.15,98042.0,171.6935,172.2175,171.6342,172.1681,98042.0
2025-01-24 10:20:00,174.15,174.25,173.93,174.15,67750.0,172.1681,172.2669,171.9506,172.1681,67750.0
2025-01-24 10:30:00,174.14,174.32,173.89,173.92,73492.0,172.1582,172.3361,171.911,171.9407,73492.0
2025-01-24 10:40:00,173.92,174.42,173.92,174.23,69577.0,171.9407,172.435,171.9407,172.2472,69577.0
2025-01-24 10:50:00,174.23,174.43,174.03,174.03,69425.0,172.2472,172.4449,172.0494,172.0494,69425.0
2025-01-24 11:00:00,174.03,174.1,173.64,173.81,43852.0,172.0494,172.1186,171.6639,171.8319,43852.0
2025-01-24 11:10:00,173.86,174.02,173.55,173.62,47907.0,171.8814,172.0395,171.5749,171.6441,47907.0
2025-01-24 11:20:00,173.61,173.84,173.59,173.84,30529.0,171.6342,171.8616,171.6144,171.8616,30529.0
2025-01-24 11:30:00,173.82,174.19,173.7,174.14,48074.0,171.8418,172.2076,171.7232,172.1582,48074.0
2025-01-24 11:40:00,174.16,174.22,173.89,174.0,39986.0,172.178,172.2373,171.911,172.0198,39986.0
2025-01-24 11:50:00,174.0,174.08,173.71,173.81,38998.0,172.0198,172.0989,171.7331,171.8319,38998.0
2025-01-24 12:00:00,173.75,173.94,173.71,173.8,44974.0,171.7726,171.9605,171.7331,171.822,44974.0
2025-01-24 12:10:00,173.8,173.85,173.42,173.6,59818.0,171.822,171.8715,171.4464,171.6243,59818.0
2025-01-24 12:20:00,173.54,173.8,173.42,173.51,34709.0,171.565,171.822,171.4464,171.5354,34709.0
2025-01-24 12:30:00,173.49,173.68,173.4,173.4,28953.0,171.5156,171.7034,171.4266,171.4266,28953.0
2025-01-24 12:40:00,173.4,173.41,173.02,173.28,46830.0,171.4266,171.4365,171.0509,171.308,46830.0
2025-01-24 12:50:00,173.28,173.28,172.68,172.75,35575.0,171.308,171.308,170.7148,170.784,35575.0
2025-01-24 13:00:00,172.75,172.8,172.46,172.57,45913.0,170.784,170.8334,170.4973,170.606,45913.0
2025-01-24 13:10:00,172.53,172.97,172.47,172.91,43314.0,170.5665,171.0015,170.5072,170.9422,43314.0
2025-01-24 13:20:00,172.92,173.09,172.84,172.9,37214.0,170.9521,171.1201,170.873,170.9323,37214.0
2025-01-24 13:30:00,172.9,172.98,172.77,172.88,32479.0,170.9323,171.0114,170.8038,170.9125,32479.0
2025-01-24 13:40:00,172.85,172.96,172.58,172.93,56138.0,170.8829,170.9916,170.6159,170.962,56138.0
2025-01-24 13:50:00,172.93,172.93,172.31,172.32,48138.0,170.962,170.962,170.349,170.3589,48138.0
2025-01-24 14:00:00,172.31,172.53,172.2,172.21,55269.0,170.349,170.5665,170.2403,170.2501,55269.0
2025-01-24 14:10:00,172.25,172.31,172.1,172.11,48165.0,170.2897,170.349,170.1414,170.1513,48165.0
2025-01-24 14:20:00,172.13,172.29,172.02,172.24,50640.0,170.1711,170.3292,170.0623,170.2798,50640.0
2025-01-24 14:30:00,172.23,172.4,172.19,172.38,52141.0,170.2699,170.438,170.2304,170.4182,52141.0
2025-01-24 14:40:00,172.38,172.52,172.26,172.48,41041.0,170.4182,170.5566,170.2996,170.5171,41041.0
2025-01-24 14:50:00,172.46,172.66,172.43,172.47,36378.0,170.4973,170.695,170.4676,170.5072,36378.0
2025-01-24 15:00:00,172.45,172.7,172.33,172.33,45086.0,170.4874,170.7346,170.3688,170.3688,45086.0
2025-01-24 15:10:00,172.33,172.67,172.33,172.45,63347.0,170.3688,170.7049,170.3688,170.4874,63347.0
2025-01-24 15:20:00,172.44,172.47,172.15,172.24,57424.0,170.4775,170.5072,170.1908,170.2798,57424.0
2025-01-24 15:30:00,172.25,172.34,172.12,172.18,62224.0,170.2897,170.3787,170.1612,170.2205,62224.0
2025-01-24 15:40:00,172.19,172.23,171.94,171.94,112806.0,170.2304,170.2699,169.9832,169.9832,112806.0
2025-01-24 15:50:00,171.99,172.59,171.97,172.11,369571.0,170.0326,170.6258,170.0129,170.1513,369571.0
2025-01-27 09:30:00,172.11,172.2,167.28,168.41,791094.0,170.1513,170.2403,165.3763,166.4934,791094.0
2025-01-27 09:40:00,168.42,170.53,167.76,169.34,192496.0,166.5033,168.5893,165.8508,167.4128,192496.0
2025-01-27 09:50:00,169.28,170.2,168.8,170.19,240397.0,167.3535,168.263,166.879,168.2531,240397.0
2025-01-27 10:00:00,170.09,171.26,169.6,170.44,218076.0,168.1543,169.311,167.6698,168.5003,218076.0
2025-01-27 10:10:00,170.46,170.69,169.55,169.9,159724.0,168.5201,168.7474,167.6204,167.9664,159724.0
2025-01-27 10:20:00,169.87,171.43,169.77,171.35,148065.0,167.9368,169.479,167.8379,169.3999,148065.0
2025-01-27 10:30:00,171.38,172.07,170.87,171.0,161832.0,169.4296,170.1117,168.9254,169.0539,161832.0
2025-01-27 10:40:00,171.11,171.51,170.37,170.42,131077.0,169.1627,169.5581,168.4311,168.4805,131077.0
2025-01-27 10:50:00,170.48,170.58,169.7,169.77,81459.0,168.5398,168.6387,167.7687,167.8379,81459.0
2025-01-27 11:00:00,169.83,170.37,169.73,170.03,426766.0,167.8972,168.4311,167.7984,168.095,426766.0
2025-01-27 11:10:00,170.13,170.44,169.81,170.37,96439.0,168.1938,168.5003,167.8775,168.4311,96439.0
2025-01-27 11:20:00,170.38,170.48,169.88,170.01,189032.0,168.441,168.5398,167.9467,168.0752,189032.0
2025-01-27 11:30:00,169.95,170.35,169.74,169.94,232780.0,168.0159,168.4113,167.8083,168.006,232780.0
2025-01-27 11:40:00,169.89,170.46,169.15,169.88,197340.0,167.9565,168.5201,167.225,167.9467,197340.0
2025-01-27 11:50:00,169.8,170.37,169.73,170.06,135546.0,167.8676,168.4311,167.7984,168.1246,135546.0
2025-01-27 12:00:00,170.0,170.68,170.0,170.34,140722.0,168.0653,168.7376,168.0653,168.4014,140722.0
2025-01-27 12:10:00,170.33,170.63,170.18,170.21,99296.0,168.3915,168.6881,168.2432,168.2729,99296.0
2025-01-27 12:20:00,170.21,170.48,169.95,170.17,111099.0,168.2729,168.5398,168.0159,168.2334,111099.0
2025-01-27 12:30:00,170.2,170.46,169.9,170.0,117993.0,168.263,168.5201,167.9664,168.0653,117993.0
2025-01-27 12:40:00,170.01,170.06,169.07,169.07,240209.0,168.0752,168.1246,167.1459,167.1459,240209.0
2025-01-27 12:50:00,169.07,169.07,167.95,167.97,107103.0,167.1459,167.1459,166.0386,166.0584,107103.0
2025-01-27 13:00:00,168.04,168.82,167.9,168.55,87623.0,166.1276,166.8987,165.9892,166.6318,87623.0
2025-01-27 13:10:00,168.58,168.97,168.47,168.96,70635.0,166.6615,167.047,166.5527,167.0371,70635.0
2025-01-27 13:20:00,169.0,169.21,168.75,168.94,57314.0,167.0767,167.2843,166.8295,167.0174,57314.0
2025-01-27 13:30:00,168.98,169.51,168.88,169.02,82730.0,167.0569,167.5809,166.958,167.0964,82730.0
2025-01-27 13:40:00,169.06,169.24,168.73,168.8,73537.0,167.136,167.3139,166.8097,166.879,73537.0
2025-01-27 13:50:00,168.78,169.3,168.75,169.09,93949.0,166.8592,167.3733,166.8295,167.1657,93949.0
2025-01-27 14:00:00,169.07,169.41,169.05,169.08,81653.0,167.1459,167.482,167.1261,167.1558,81653.0
2025-01-27 14:10:00,169.14,169.62,169.11,169.54,87232.0,167.2151,167.6896,167.1854,167.6105,87232.0
2025-01-27 14:20:00,169.56,170.21,169.41,170.03,96635.0,167.6303,168.2729,167.482,168.095,96635.0
2025-01-27 14:30:00,170.02,170.27,169.68,169.86,96546.0,168.0851,168.3322,167.7489,167.9269,96546.0
2025-01-27 14:40:00,169.84,169.89,169.4,169.54,85687.0,167.9071,167.9565,167.4721,167.6105,85687.0
2025-01-27 14:50:00,169.53,169.8,169.23,169.52,74342.0,167.6006,167.8676,167.3041,167.5908,74342.0
2025-01-27 15:00:00,169.53,170.67,169.53,170.64,82740.0,167.6006,168.7277,167.6006,168.698,82740.0
2025-01-27 15:10:00,170.63,171.11,170.35,170.52,163258.0,168.6881,169.1627,168.4113,168.5794,163258.0
2025-01-27 15:20:00,170.53,170.95,170.3,170.58,232560.0,168.5893,169.0045,168.3619,168.6387,232560.0
2025-01-27 15:30:00,170.59,171.19,170.59,171.04,235184.0,168.6486,169.2418,168.6486,169.0935,235184.0
2025-01-27 15:40:00,171.07,171.76,170.92,171.7,200217.0,169.1231,169.8053,168.9748,169.7459,200217.0
2025-01-27 15:50:00,171.65,171.65,170.34,171.2,688415.0,169.6965,169.6965,168.4014,169.2516,688415.0
2025-01-28 09:30:00,170.29,173.49,170.22,171.27,458724.0,168.352,171.5156,168.2828,169.3208,458724.0
2025-01-28 09:40:00,171.31,171.62,169.94,170.22,269957.0,169.3604,169.6669,168.006,168.2828,269957.0
2025-01-28 09:50:00,170.24,170.81,170.2,170.68,146564.0,168.3026,168.8661,168.263,168.7376,146564.0
2025-01-28 10:00:00,170.69,171.94,170.57,171.18,119602.0,168.7474,169.9832,168.6288,169.2319,119602.0
2025-01-28 10:10:00,171.34,171.98,171.2,171.85,116122.0,169.39,170.0228,169.2516,169.8942,116122.0
2025-01-28 10:20:00,171.9,172.17,171.22,171.27,90061.0,169.9437,170.2106,169.2714,169.3208,90061.0
2025-01-28 10:30:00,171.21,171.22,169.95,170.0,106682.0,169.2615,169.2714,168.0159,168.0653,106682.0
2025-01-28 10:40:00,169.96,170.36,169.93,170.22,203922.0,168.0258,168.4212,167.9961,168.2828,203922.0
2025-01-28 10:50:00,170.22,170.28,169.81,170.23,146124.0,168.2828,168.3421,167.8775,168.2927,146124.0
2025-01-28 11:00:00,170.22,171.13,169.99,170.86,93483.0,168.2828,169.1824,168.0554,168.9155,93483.0
2025-01-28 11:10:00,170.91,171.32,170.77,171.03,94016.0,168.9649,169.3703,168.8265,169.0836,94016.0
2025-01-28 11:20:00,171.05,171.21,170.47,170.71,146757.0,169.1033,169.2615,168.5299,168.7672,146757.0
2025-01-28 11:30:00,170.75,171.14,170.67,171.12,73720.0,168.8068,169.1923,168.7277,169.1725,73720.0
2025-01-28 11:40:00,171.11,171.44,170.69,171.33,85954.0,169.1627,169.4889,168.7474,169.3802,85954.0
2025-01-28 11:50:00,171.33,171.46,170.95,171.25,111275.0,169.3802,169.5087,169.0045,169.3011,111275.0
2025-01-28 12:00:00,171.25,171.59,171.16,171.34,48745.0,169.3011,169.6372,169.2121,169.39,48745.0
2025-01-28 12:10:00,171.33,171.77,171.17,171.77,34150.0,169.3802,169.8152,169.222,169.8152,34150.0
2025-01-28 12:20:00,171.73,171.97,171.51,171.68,59691.0,169.7756,170.0129,169.5581,169.7262,59691.0
2025-01-28 12:30:00,171.69,171.83,171.61,171.8,42508.0,169.7361,169.8745,169.657,169.8448,42508.0
2025-01-28 12:40:00,171.81,171.83,171.18,171.4,59372.0,169.8547,169.8745,169.2319,169.4494,59372.0
2025-01-28 12:50:00,171.42,171.45,171.05,171.11,91409.0,169.4691,169.4988,169.1033,169.1627,91409.0
2025-01-28 13:00:00,171.12,171.23,170.53,170.94,117026.0,169.1725,169.2813,168.5893,168.9946,117026.0
2025-01-28 13:10:00,170.95,171.21,170.81,171.13,49394.0,169.0045,169.2615,168.8661,169.1824,49394.0
2025-01-28 13:20:00,171.09,171.44,171.0,171.44,54384.0,169.1429,169.4889,169.0539,169.4889,54384.0
2025-01-28 13:30:00,171.41,171.58,171.33,171.46,58728.0,169.4592,169.6273,169.3802,169.5087,58728.0
2025-01-28 13:40:00,171.46,171.57,171.25,171.38,85601.0,169.5087,169.6174,169.3011,169.4296,85601.0
2025-01-28 13:50:00,171.4,171.43,170.79,170.79,59205.0,169.4494,169.479,168.8463,168.8463,59205.0
2025-01-28 14:00:00,170.79,170.93,170.17,170.18,51427.0,168.8463,168.9847,168.2334,168.2432,51427.0
2025-01-28 14:10:00,170.17,170.44,170.04,170.4,48584.0,168.2334,168.5003,168.1048,168.4607,48584.0
2025-01-28 14:20:00,170.39,170.61,170.3,170.4,41208.0,168.4509,168.6684,168.3619,168.4607,41208.0
2025-01-28 14:30:00,170.4,171.09,170.35,171.09,40678.0,168.4607,169.1429,168.4113,169.1429,40678.0
2025-01-28 14:40:00,171.11,171.56,170.96,171.46,49652.0,169.1627,169.6075,169.0144,169.5087,49652.0
2025-01-28 14:50:00,171.46,172.11,171.45,171.84,102899.0,169.5087,170.1513,169.4988,169.8844,102899.0
2025-01-28 15:00:00,171.85,171.9,171.48,171.65,70446.0,169.8942,169.9437,169.5285,169.6965,70446.0
2025-01-28 15:10:00,171.62,171.73,171.31,171.37,50358.0,169.6669,169.7756,169.3604,169.4197,50358.0
2025-01-28 15:20:00,171.38,171.81,171.38,171.77,47171.0,169.4296,169.8547,169.4296,169.8152,47171.0
2025-01-28 15:30:00,171.72,171.94,171.56,171.87,180189.0,169.7657,169.9832,169.6075,169.914,180189.0
2025-01-28 15:40:00,171.87,172.03,171.09,171.22,160101.0,169.914,170.0722,169.1429,169.2714,160101.0
2025-01-28 15:50:00,171.24,171.58,170.87,171.56,710123.0,169.2912,169.6273,168.9254,169.6075,710123.0
2025-01-29 09:30:00,171.55,171.99,170.63,171.65,214661.0,169.5977,170.0326,168.6881,169.6965,214661.0
2025-01-29 09:40:00,171.66,172.26,171.29,171.96,230483.0,169.7064,170.2996,169.3406,170.003,230483.0
2025-01-29 09:50:00,171.99,172.92,171.96,172.91,116057.0,170.0326,170.9521,170.003,170.9422,116057.0
2025-01-29 10:00:00,172.89,173.49,172.8,173.02,139953.0,170.9224,171.5156,170.8334,171.0509,139953.0
2025-01-29 10:10:00,172.95,173.14,172.31,172.48,93177.0,170.9817,171.1696,170.349,170.5171,93177.0
2025-01-29 10:20:00,172.45,172.51,171.7,172.04,49463.0,170.4874,170.5467,169.7459,170.0821,49463.0
2025-01-29 10:30:00,172.02,172.43,171.9,172.25,75224.0,170.0623,170.4676,169.9437,170.2897,75224.0
2025-01-29 10:40:00,172.21,172.27,171.76,172.12,58904.0,170.2501,170.3095,169.8053,170.1612,58904.0
2025-01-29 10:50:00,172.13,172.44,171.95,172.18,41658.0,170.1711,170.4775,169.9931,170.2205,41658.0
2025-01-29 11:00:00,172.18,172.45,171.87,171.96,122628.0,170.2205,170.4874,169.914,170.003,122628.0
2025-01-29 11:10:00,172.01,172.04,171.57,171.65,48567.0,170.0524,170.0821,169.6174,169.6965,48567.0
2025-01-29 11:20:00,171.78,171.78,171.34,171.43,40466.0,169.825,169.825,169.39,169.479,40466.0
2025-01-29 11:30:00,171.43,171.53,171.0,171.03,45577.0,169.479,169.5779,169.0539,169.0836,45577.0
2025-01-29 11:40:00,171.05,171.19,170.56,170.98,116674.0,169.1033,169.2418,168.6189,169.0341,116674.0
2025-01-29 11:50:00,170.95,170.98,170.3,170.66,41628.0,169.0045,169.0341,168.3619,168.7178,41628.0
2025-01-29 12:00:00,170.66,171.37,170.65,170.88,31995.0,168.7178,169.4197,168.7079,168.9353,31995.0
2025-01-29 12:10:00,171.01,171.36,170.91,171.31,32846.0,169.0638,169.4098,168.9649,169.3604,32846.0
2025-01-29 12:20:00,171.35,171.76,171.3,171.64,48128.0,169.3999,169.8053,169.3505,169.6866,48128.0
2025-01-29 12:30:00,171.63,171.72,171.54,171.56,21851.0,169.6767,169.7657,169.5878,169.6075,21851.0
2025-01-29 12:40:00,171.57,171.62,171.41,171.5,49981.0,169.6174,169.6669,169.4592,169.5482,49981.0
2025-01-29 12:50:00,171.54,171.55,171.25,171.44,58705.0,169.5878,169.5977,169.3011,169.4889,58705.0
2025-01-29 13:00:00,171.45,171.52,170.25,170.84,96059.0,169.4988,169.568,168.3125,168.8957,96059.0
2025-01-29 13:10:00,170.78,171.06,170.57,171.02,38189.0,168.8364,169.1132,168.6288,169.0737,38189.0
2025-01-29 13:20:00,171.04,171.53,170.91,171.53,38822.0,169.0935,169.5779,168.9649,169.5779,38822.0
2025-01-29 13:30:00,171.53,171.73,171.18,171.18,26032.0,169.5779,169.7756,169.2319,169.2319,26032.0
2025-01-29 13:40:00,171.13,171.45,171.04,171.39,23176.0,169.1824,169.4988,169.0935,169.4395,23176.0
2025-01-29 13:50:00,171.4,171.4,171.0,171.16,20463.0,169.4494,169.4494,169.0539,169.2121,20463.0
2025-01-29 14:00:00,171.01,171.17,170.57,170.76,96978.0,169.0638,169.222,168.6288,168.8166,96978.0
2025-01-29 14:10:00,170.73,170.75,170.22,170.4,124147.0,168.787,168.8068,168.2828,168.4607,124147.0
2025-01-29 14:20:00,170.41,170.67,170.34,170.47,34961.0,168.4706,168.7277,168.4014,168.5299,34961.0
2025-01-29 14:30:00,170.5,171.26,170.43,171.15,58357.0,168.5596,169.311,168.4904,169.2022,58357.0
2025-01-29 14:40:00,171.15,172.01,171.14,171.67,60662.0,169.2022,170.0524,169.1923,169.7163,60662.0
2025-01-29 14:50:00,171.71,171.81,171.24,171.48,59545.0,169.7558,169.8547,169.2912,169.5285,59545.0
2025-01-29 15:00:00,171.49,171.54,170.67,170.91,49771.0,169.5383,169.5878,168.7277,168.9649,49771.0
2025-01-29 15:10:00,170.93,171.1,170.5,170.86,66383.0,168.9847,169.1528,168.5596,168.9155,66383.0
2025-01-29 15:20:00,170.83,171.5,170.83,171.36,32238.0,168.8859,169.5482,168.8859,169.4098,32238.0
2025-01-29 15:30:00,171.44,171.79,171.07,171.1,41486.0,169.4889,169.8349,169.1231,169.1528,41486.0
2025-01-29 15:40:00,171.14,171.41,171.06,171.41,65773.0,169.1923,169.4592,169.1132,169.4592,65773.0
2025-01-29 15:50:00,171.35,171.79,170.93,171.72,287273.0,169.3999,169.8349,168.9847,169.7657,287273.0
2025-01-30 09:30:00,172.45,173.51,172.18,172.95,147660.0,170.4874,171.5354,170.2205,170.9817,147660.0
2025-01-30 09:40:00,172.84,173.54,172.72,172.82,69861.0,170.873,171.565,170.7543,170.8532,69861.0
2025-01-30 09:50:00,172.87,173.08,171.91,172.22,84389.0,170.9026,171.1102,169.9536,170.26,84389.0
2025-01-30 10:00:00,172.18,172.22,171.51,171.92,117967.0,170.2205,170.26,169.5581,169.9634,117967.0
2025-01-30 10:10:00,171.92,172.24,171.32,171.51,65900.0,169.9634,170.2798,169.3703,169.5581,65900.0
2025-01-30 10:20:00,171.56,171.67,170.98,171.05,89292.0,169.6075,169.7163,169.0341,169.1033,89292.0
2025-01-30 10:30:00,171.17,171.68,170.97,171.63,39348.0,169.222,169.7262,169.0243,169.6767,39348.0
2025-01-30 10:40:00,171.59,172.21,171.58,171.88,67320.0,169.6372,170.2501,169.6273,169.9239,67320.0
2025-01-30 10:50:00,171.94,172.19,171.68,171.68,148316.0,169.9832,170.2304,169.7262,169.7262,148316.0
2025-01-30 11:00:00,171.69,171.92,171.42,171.53,81569.0,169.7361,169.9634,169.4691,169.5779,81569.0
2025-01-30 11:10:00,171.48,171.7,171.38,171.68,23662.0,169.5285,169.7459,169.4296,169.7262,23662.0
2025-01-30 11:20:00,171.72,172.5,171.63,172.4,64371.0,169.7657,170.5368,169.6767,170.438,64371.0
2025-01-30 11:30:00,172.39,172.66,172.35,172.5,29351.0,170.4281,170.695,170.3886,170.5368,29351.0
2025-01-30 11:40:00,172.48,172.75,172.37,172.62,40423.0,170.5171,170.784,170.4083,170.6555,40423.0
2025-01-30 11:50:00,172.64,173.2,172.64,173.05,37601.0,170.6753,171.2289,170.6753,171.0806,37601.0
2025-01-30 12:00:00,173.01,173.06,172.75,172.92,23149.0,171.041,171.0905,170.784,170.9521,23149.0
2025-01-30 12:10:00,172.79,173.04,172.6,172.72,34092.0,170.8235,171.0707,170.6357,170.7543,34092.0
2025-01-30 12:20:00,172.73,172.83,172.45,172.49,22820.0,170.7642,170.8631,170.4874,170.527,22820.0
2025-01-30 12:30:00,172.49,172.52,172.17,172.17,33815.0,170.527,170.5566,170.2106,170.2106,33815.0
2025-01-30 12:40:00,172.2,172.34,171.9,172.06,46661.0,170.2403,170.3787,169.9437,170.1019,46661.0
2025-01-30 12:50:00,172.08,172.42,172.04,172.3,39123.0,170.1216,170.4578,170.0821,170.3391,39123.0
2025-01-30 13:00:00,172.34,172.45,171.92,172.35,38332.0,170.3787,170.4874,169.9634,170.3886,38332.0
2025-01-30 13:10:00,172.34,172.62,172.17,172.62,56019.0,170.3787,170.6555,170.2106,170.6555,56019.0
2025-01-30 13:20:00,172.6,172.71,172.29,172.3,54413.0,170.6357,170.7445,170.3292,170.3391,54413.0
2025-01-30 13:30:00,172.32,172.63,172.21,172.56,66686.0,170.3589,170.6654,170.2501,170.5962,66686.0
2025-01-30 13:40:00,172.57,172.8,172.53,172.69,27494.0,170.606,170.8334,170.5665,170.7247,27494.0
2025-01-30 13:50:00,172.72,172.98,172.67,172.95,41591.0,170.7543,171.0114,170.7049,170.9817,41591.0
2025-01-30 14:00:00,172.95,172.97,172.71,172.97,56088.0,170.9817,171.0015,170.7445,171.0015,56088.0
2025-01-30 14:10:00,172.98,173.1,172.89,172.95,48486.0,171.0114,171.13,170.9224,170.9817,48486.0
2025-01-30 14:20:00,172.97,172.97,172.66,172.84,43764.0,171.0015,171.0015,170.695,170.873,43764.0
2025-01-30 14:30:00,172.85,172.94,172.6,172.92,43782.0,170.8829,170.9718,170.6357,170.9521,43782.0
2025-01-30 14:40:00,172.92,172.97,172.83,172.91,33418.0,170.9521,171.0015,170.8631,170.9422,33418.0
2025-01-30 14:50:00,172.92,173.1,172.78,173.09,70584.0,170.9521,171.13,170.8137,171.1201,70584.0
2025-01-30 15:00:00,173.1,173.22,173.02,173.17,57460.0,171.13,171.2487,171.0509,171.1992,57460.0
2025-01-30 15:10:00,173.2,173.48,173.17,173.39,59568.0,171.2289,171.5057,171.1992,171.4167,59568.0
2025-01-30 15:20:00,173.36,173.53,173.26,173.43,70731.0,171.3871,171.5551,171.2882,171.4563,70731.0
2025-01-30 15:30:00,173.42,173.42,172.46,172.5,124531.0,171.4464,171.4464,170.4973,170.5368,124531.0
2025-01-30 15:40:00,172.47,172.47,171.43,171.83,203091.0,170.5072,170.5072,169.479,169.8745,203091.0
2025-01-30 15:50:00,171.7,172.05,171.29,171.95,433230.0,169.7459,170.092,169.3406,169.9931,433230.0
2025-01-31 09:30:00,172.73,175.3,172.5,173.74,438002.0,170.7642,173.305,170.5368,171.7627,438002.0
2025-01-31 09:40:00,173.74,175.03,173.68,174.93,217385.0,171.7627,173.0381,171.7034,172.9392,217385.0
2025-01-31 09:50:00,174.76,175.9,174.58,175.41,178840.0,172.7711,173.8982,172.5932,173.4137,178840.0
2025-01-31 10:00:00,175.4,175.86,175.17,175.49,73672.0,173.4038,173.8586,173.1765,173.4928,73672.0
2025-01-31 10:10:00,175.49,175.81,175.17,175.51,138908.0,173.4928,173.8092,173.1765,173.5126,138908.0
2025-01-31 10:20:00,175.49,175.49,174.62,174.9,73593.0,173.4928,173.4928,172.6327,172.9095,73593.0
2025-01-31 10:30:00,174.9,175.66,174.87,175.5,98076.0,172.9095,173.6609,172.8799,173.5027,98076.0
2025-01-31 10:40:00,175.45,175.84,175.1,175.83,83882.0,173.4533,173.8388,173.1073,173.8289,83882.0
2025-01-31 10:50:00,175.83,176.15,175.69,176.03,87842.0,173.8289,174.1453,173.6905,174.0267,87842.0
2025-01-31 11:00:00,175.96,176.43,175.91,176.11,101887.0,173.9575,174.4221,173.908,174.1058,101887.0
2025-01-31 11:10:00,176.11,176.79,176.0,176.44,131901.0,174.1058,174.778,173.997,174.432,131901.0
2025-01-31 11:20:00,176.43,176.46,175.89,175.9,57168.0,174.4221,174.4518,173.8883,173.8982,57168.0
2025-01-31 11:30:00,175.94,176.25,175.72,175.87,92756.0,173.9377,174.2442,173.7202,173.8685,92756.0
2025-01-31 11:40:00,175.9,175.94,175.59,175.88,55024.0,173.8982,173.9377,173.5917,173.8784,55024.0
2025-01-31 11:50:00,175.9,176.31,175.71,176.27,72827.0,173.8982,174.3035,173.7103,174.2639,72827.0
2025-01-31 12:00:00,176.27,176.52,176.11,176.46,90106.0,174.2639,174.5111,174.1058,174.4518,90106.0
2025-01-31 12:10:00,176.49,176.65,176.27,176.42,52656.0,174.4814,174.6396,174.2639,174.4122,52656.0
2025-01-31 12:20:00,176.4,176.54,176.15,176.47,49162.0,174.3925,174.5309,174.1453,174.4617,49162.0
2025-01-31 12:30:00,176.47,176.6,176.23,176.45,33655.0,174.4617,174.5902,174.2244,174.4419,33655.0
2025-01-31 12:40:00,176.46,176.67,176.32,176.61,38451.0,174.4518,174.6594,174.3134,174.6001,38451.0
2025-01-31 12:50:00,176.65,176.78,176.43,176.52,59745.0,174.6396,174.7681,174.4221,174.5111,59745.0
2025-01-31 13:00:00,176.53,176.58,176.23,176.23,32122.0,174.521,174.5704,174.2244,174.2244,32122.0
2025-01-31 13:10:00,176.17,176.24,175.61,175.61,37953.0,174.1651,174.2343,173.6115,173.6115,37953.0
2025-01-31 13:20:00,175.61,175.9,175.22,175.38,57274.0,173.6115,173.8982,173.2259,173.3841,57274.0
2025-01-31 13:30:00,175.28,175.34,174.0,174.44,68643.0,173.2852,173.3445,172.0198,172.4548,68643.0
2025-01-31 13:40:00,174.44,174.89,174.29,174.49,44379.0,172.4548,172.8996,172.3065,172.5042,44379.0
2025-01-31 13:50:00,174.47,174.53,173.79,174.16,50736.0,172.4844,172.5437,171.8122,172.178,50736.0
2025-01-31 14:00:00,174.19,174.55,173.21,173.43,103353.0,172.2076,172.5635,171.2388,171.4563,103353.0
2025-01-31 14:10:00,173.5,174.05,173.42,173.7,47882.0,171.5255,172.0692,171.4464,171.7232,47882.0
2025-01-31 14:20:00,173.76,174.13,173.47,174.09,45271.0,171.7825,172.1483,171.4958,172.1087,45271.0
2025-01-31 14:30:00,174.11,174.28,173.45,173.45,39533.0,172.1285,172.2966,171.476,171.476,39533.0
2025-01-31 14:40:00,173.45,173.53,172.55,172.93,54058.0,171.476,171.5551,170.5863,170.962,54058.0
2025-01-31 14:50:00,172.93,173.81,172.9,173.59,75934.0,170.962,171.8319,170.9323,171.6144,75934.0
2025-01-31 15:00:00,173.63,173.63,172.44,172.7,58347.0,171.654,171.654,170.4775,170.7346,58347.0
2025-01-31 15:10:00,172.74,172.83,172.38,172.76,70253.0,170.7741,170.8631,170.4182,170.7939,70253.0
2025-01-31 15:20:00,172.76,172.82,172.4,172.53,67175.0,170.7939,170.8532,170.438,170.5665,67175.0
2025-01-31 15:30:00,172.52,173.11,172.29,172.91,141384.0,170.5566,171.1399,170.3292,170.9422,141384.0
2025-01-31 15:40:00,172.95,173.64,172.6,173.54,161634.0,170.9817,171.6639,170.6357,171.565,161634.0
2025-01-31 15:50:00,173.54,173.88,172.64,172.85,489677.0,171.565,171.9011,170.6753,170.8829,489677.0
2025-02-03 09:30:00,168.89,169.73,168.26,169.35,507798.0,166.9679,167.7984,166.3451,167.4227,507798.0
2025-02-03 09:40:00,169.34,169.34,168.2,168.26,150146.0,167.4128,167.4128,166.2858,166.3451,150146.0
2025-02-03 09:50:00,168.23,169.42,168.16,169.03,129733.0,166.3154,167.4919,166.2462,167.1063,129733.0
2025-02-03 10:00:00,168.94,169.15,168.06,168.65,120511.0,167.0174,167.225,166.1474,166.7307,120511.0
2025-02-03 10:10:00,168.61,168.93,168.46,168.62,87337.0,166.6911,167.0075,166.5428,166.701,87337.0
2025-02-03 10:20:00,168.55,171.31,168.49,171.0,135718.0,166.6318,169.3604,166.5725,169.0539,135718.0
2025-02-03 10:30:00,171.03,171.73,170.8,171.5,88295.0,169.0836,169.7756,168.8562,169.5482,88295.0
2025-02-03 10:40:00,171.5,172.58,171.09,171.92,133223.0,169.5482,170.6159,169.1429,169.9634,133223.0
2025-02-03 10:50:00,172.01,172.3,171.76,172.0,66949.0,170.0524,170.3391,169.8053,170.0425,66949.0
2025-02-03 11:00:00,171.99,172.14,170.85,171.13,92818.0,170.0326,170.1809,168.9056,169.1824,92818.0
2025-02-03 11:10:00,171.22,171.67,170.98,171.59,106965.0,169.2714,169.7163,169.0341,169.6372,106965.0
2025-02-03 11:20:00,171.57,171.63,171.21,171.43,62194.0,169.6174,169.6767,169.2615,169.479,62194.0
2025-02-03 11:30:00,171.38,171.91,171.36,171.74,37622.0,169.4296,169.9536,169.4098,169.7855,37622.0
2025-02-03 11:40:00,171.69,171.85,171.24,171.25,48057.0,169.7361,169.8942,169.2912,169.3011,48057.0
2025-02-03 11:50:00,171.29,171.69,170.54,170.74,73568.0,169.3406,169.7361,168.5992,168.7969,73568.0
2025-02-03 12:00:00,170.73,170.97,170.5,170.97,98397.0,168.787,169.0243,168.5596,169.0243,98397.0
2025-02-03 12:10:00,170.91,170.99,170.74,170.92,53836.0,168.9649,169.044,168.7969,168.9748,53836.0
2025-02-03 12:20:00,170.89,171.12,170.57,170.59,78018.0,168.9452,169.1725,168.6288,168.6486,78018.0
2025-02-03 12:30:00,170.55,170.59,170.07,170.19,37582.0,168.609,168.6486,168.1345,168.2531,37582.0
2025-02-03 12:40:00,170.18,170.42,170.01,170.34,30094.0,168.2432,168.4805,168.0752,168.4014,30094.0
2025-02-03 12:50:00,170.35,170.81,170.07,170.59,63033.0,168.4113,168.8661,168.1345,168.6486,63033.0
2025-02-03 13:00:00,170.58,170.91,170.3,170.43,36850.0,168.6387,168.9649,168.3619,168.4904,36850.0
2025-02-03 13:10:00,170.36,170.92,170.33,170.51,36297.0,168.4212,168.9748,168.3915,168.5695,36297.0
2025-02-03 13:20:00,170.56,170.85,170.4,170.58,30847.0,168.6189,168.9056,168.4607,168.6387,30847.0
2025-02-03 13:30:00,170.61,170.99,170.56,170.99,34000.0,168.6684,169.044,168.6189,169.044,34000.0
2025-02-03 13:40:00,170.94,171.24,170.71,171.15,48219.0,168.9946,169.2912,168.7672,169.2022,48219.0
2025-02-03 13:50:00,171.16,171.46,171.15,171.36,51879.0,169.2121,169.5087,169.2022,169.4098,51879.0
2025-02-03 14:00:00,171.39,171.61,171.35,171.52,51219.0,169.4395,169.657,169.3999,169.568,51219.0
2025-02-03 14:10:00,171.52,172.03,171.45,171.81,50743.0,169.568,170.0722,169.4988,169.8547,50743.0
2025-02-03 14:20:00,171.81,171.97,171.7,171.77,27243.0,169.8547,170.0129,169.7459,169.8152,27243.0
2025-02-03 14:30:00,171.79,172.11,171.62,171.91,43456.0,169.8349,170.1513,169.6669,169.9536,43456.0
2025-02-03 14:40:00,171.91,172.14,171.84,171.95,28522.0,169.9536,170.1809,169.8844,169.9931,28522.0
2025-02-03 14:50:00,171.92,172.03,171.49,171.63,43877.0,169.9634,170.0722,169.5383,169.6767,43877.0
2025-02-03 15:00:00,171.65,171.75,171.44,171.45,58472.0,169.6965,169.7954,169.4889,169.4988,58472.0
2025-02-03 15:10:00,171.45,171.49,171.15,171.27,58082.0,169.4988,169.5383,169.2022,169.3208,58082.0
2025-02-03 15:20:00,171.24,171.38,170.84,170.93,54421.0,169.2912,169.4296,168.8957,168.9847,54421.0
2025-02-03 15:30:00,170.94,171.12,170.78,170.92,76900.0,168.9946,169.1725,168.8364,168.9748,76900.0
2025-02-03 15:40:00,170.92,170.95,170.34,170.64,184073.0,168.9748,169.0045,168.4014,168.698,184073.0
2025-02-03 15:50:00,170.71,171.0,170.11,170.28,554059.0,168.7672,169.0539,168.174,168.3421,554059.0
2025-02-04 09:30:00,168.68,170.02,168.5,169.76,215087.0,166.7603,168.0851,166.5824,167.828,215087.0
2025-02-04 09:40:00,169.9,170.89,169.83,170.53,131075.0,167.9664,168.9452,167.8972,168.5893,131075.0
2025-02-04 09:50:00,170.53,172.18,170.5,171.65,96358.0,168.5893,170.2205,168.5596,169.6965,96358.0
2025-02-04 10:00:00,171.66,172.66,171.61,172.56,78498.0,169.7064,170.695,169.657,170.5962,78498.0
2025-02-04 10:10:00,172.56,172.99,172.45,172.56,123633.0,170.5962,171.0213,170.4874,170.5962,123633.0
2025-02-04 10:20:00,172.63,172.69,172.25,172.52,67618.0,170.6654,170.7247,170.2897,170.5566,67618.0
2025-02-04 10:30:00,172.58,173.08,172.52,173.03,88533.0,170.6159,171.1102,170.5566,171.0608,88533.0
2025-02-04 10:40:00,173.04,173.06,172.35,172.41,79053.0,171.0707,171.0905,170.3886,170.4479,79053.0
2025-02-04 10:50:00,172.37,172.58,172.11,172.35,69668.0,170.4083,170.6159,170.1513,170.3886,69668.0
2025-02-04 11:00:00,172.38,172.87,172.33,172.69,32396.0,170.4182,170.9026,170.3688,170.7247,32396.0
2025-02-04 11:10:00,172.71,173.55,172.66,173.55,58968.0,170.7445,171.5749,170.695,171.5749,58968.0
2025-02-04 11:20:00,173.52,173.69,173.32,173.61,72573.0,171.5452,171.7133,171.3475,171.6342,72573.0
2025-02-04 11:30:00,173.67,173.76,173.51,173.75,46220.0,171.6935,171.7825,171.5354,171.7726,46220.0
2025-02-04 11:40:00,173.76,173.79,173.46,173.53,69290.0,171.7825,171.8122,171.4859,171.5551,69290.0
2025-02-04 11:50:00,173.53,173.74,173.3,173.52,37509.0,171.5551,171.7627,171.3277,171.5452,37509.0
2025-02-04 12:00:00,173.49,173.59,173.33,173.37,37796.0,171.5156,171.6144,171.3574,171.3969,37796.0
2025-02-04 12:10:00,173.39,173.47,172.96,173.08,93777.0,171.4167,171.4958,170.9916,171.1102,93777.0
2025-02-04 12:20:00,173.11,173.3,172.55,172.62,55025.0,171.1399,171.3277,170.5863,170.6555,55025.0
2025-02-04 12:30:00,172.66,172.93,172.47,172.74,31288.0,170.695,170.962,170.5072,170.7741,31288.0
2025-02-04 12:40:00,172.78,172.99,172.58,172.84,23781.0,170.8137,171.0213,170.6159,170.873,23781.0
2025-02-04 12:50:00,172.85,173.17,172.7,173.15,29223.0,170.8829,171.1992,170.7346,171.1794,29223.0
2025-02-04 13:00:00,173.18,173.18,172.74,172.96,30488.0,171.2091,171.2091,170.7741,170.9916,30488.0
2025-02-04 13:10:00,172.96,173.27,172.9,173.23,36841.0,170.9916,171.2981,170.9323,171.2585,36841.0
2025-02-04 13:20:00,173.25,173.43,173.21,173.27,40434.0,171.2783,171.4563,171.2388,171.2981,40434.0
2025-02-04 13:30:00,173.25,173.28,172.97,173.03,26214.0,171.2783,171.308,171.0015,171.0608,26214.0
2025-02-04 13:40:00,173.05,173.11,172.92,172.92,24508.0,171.0806,171.1399,170.9521,170.9521,24508.0
2025-02-04 13:50:00,172.94,173.04,172.81,172.84,33702.0,170.9718,171.0707,170.8433,170.873,33702.0
2025-02-04 14:00:00,172.82,173.11,172.79,173.04,22886.0,170.8532,171.1399,170.8235,171.0707,22886.0
2025-02-04 14:10:00,173.07,173.2,173.03,173.16,25344.0,171.1004,171.2289,171.0608,171.1893,25344.0
2025-02-04 14:20:00,173.15,173.2,172.97,173.08,30967.0,171.1794,171.2289,171.0015,171.1102,30967.0
2025-02-04 14:30:00,173.12,173.17,172.94,172.95,35488.0,171.1498,171.1992,170.9718,170.9817,35488.0
2025-02-04 14:40:00,172.93,173.1,172.88,173.08,31619.0,170.962,171.13,170.9125,171.1102,31619.0
2025-02-04 14:50:00,173.07,173.26,172.77,173.02,77897.0,171.1004,171.2882,170.8038,171.0509,77897.0
2025-02-04 15:00:00,172.93,173.12,172.82,173.12,73362.0,170.962,171.1498,170.8532,171.1498,73362.0
2025-02-04 15:10:00,173.11,173.31,173.08,173.29,126999.0,171.1399,171.3376,171.1102,171.3179,126999.0
2025-02-04 15:20:00,173.28,173.34,173.09,173.28,99481.0,171.308,171.3673,171.1201,171.308,99481.0
2025-02-04 15:30:00,173.28,173.44,173.03,173.15,116056.0,171.308,171.4661,171.0608,171.1794,116056.0
2025-02-04 15:40:00,173.12,173.31,173.05,173.14,63638.0,171.1498,171.3376,171.0806,171.1696,63638.0
2025-02-04 15:50:00,173.1,173.15,172.81,173.1,402842.0,171.13,171.1794,170.8433,171.13,402842.0
2025-02-05 09:30:00,173.0,173.9,169.9,170.59,412040.0,171.0312,171.9209,167.9664,168.6486,412040.0
2025-02-05 09:40:00,170.62,171.37,170.31,171.32,277651.0,168.6782,169.4197,168.3718,169.3703,277651.0
2025-02-05 09:50:00,171.36,171.42,170.33,171.15,152856.0,169.4098,169.4691,168.3915,169.2022,152856.0
2025-02-05 10:00:00,171.14,171.91,171.0,171.15,173439.0,169.1923,169.9536,169.0539,169.2022,173439.0
2025-02-05 10:10:00,171.15,171.77,171.15,171.69,127050.0,169.2022,169.8152,169.2022,169.7361,127050.0
2025-02-05 10:20:00,171.67,171.99,171.29,171.95,58329.0,169.7163,170.0326,169.3406,169.9931,58329.0
2025-02-05 10:30:00,171.9,172.32,171.58,172.27,101551.0,169.9437,170.3589,169.6273,170.3095,101551.0
2025-02-05 10:40:00,172.3,172.73,172.2,172.42,113596.0,170.3391,170.7642,170.2403,170.4578,113596.0
2025-02-05 10:50:00,172.42,172.43,172.0,172.34,91619.0,170.4578,170.4676,170.0425,170.3787,91619.0
2025-02-05 11:00:00,172.34,172.53,171.76,172.44,92445.0,170.3787,170.5665,169.8053,170.4775,92445.0
2025-02-05 11:10:00,172.44,172.45,172.17,172.2,76749.0,170.4775,170.4874,170.2106,170.2403,76749.0
2025-02-05 11:20:00,172.23,172.58,172.09,172.58,112343.0,170.2699,170.6159,170.1315,170.6159,112343.0
2025-02-05 11:30:00,172.58,173.08,172.41,172.96,116813.0,170.6159,171.1102,170.4479,170.9916,116813.0
2025-02-05 11:40:00,172.97,173.2,172.75,173.17,81754.0,171.0015,171.2289,170.784,171.1992,81754.0
2025-02-05 11:50:00,173.2,173.55,173.1,173.4,127318.0,171.2289,171.5749,171.13,171.4266,127318.0
2025-02-05 12:00:00,173.42,174.1,173.4,173.87,114676.0,171.4464,172.1186,171.4266,171.8913,114676.0
2025-02-05 12:10:00,173.86,173.96,173.34,173.34,61549.0,171.8814,171.9802,171.3673,171.3673,61549.0
2025-02-05 12:20:00,173.34,173.54,173.24,173.44,48721.0,171.3673,171.565,171.2684,171.4661,48721.0
2025-02-05 12:30:00,173.42,173.56,173.11,173.13,59890.0,171.4464,171.5848,171.1399,171.1597,59890.0
2025-02-05 12:40:00,173.17,173.53,173.12,173.5,79664.0,171.1992,171.5551,171.1498,171.5255,79664.0
2025-02-05 12:50:00,173.47,173.74,173.25,173.67,86030.0,171.4958,171.7627,171.2783,171.6935,86030.0
2025-02-05 13:00:00,173.68,174.17,173.68,174.0,126353.0,171.7034,172.1878,171.7034,172.0198,126353.0
2025-02-05 13:10:00,174.0,174.25,173.92,174.19,103366.0,172.0198,172.2669,171.9407,172.2076,103366.0
2025-02-05 13:20:00,174.17,174.19,173.56,173.75,117747.0,172.1878,172.2076,171.5848,171.7726,117747.0
2025-02-05 13:30:00,173.75,173.99,173.45,173.96,92222.0,171.7726,172.0099,171.476,171.9802,92222.0
2025-02-05 13:40:00,173.97,174.04,173.84,173.96,68193.0,171.9901,172.0593,171.8616,171.9802,68193.0
2025-02-05 13:50:00,173.98,174.14,173.71,174.14,61970.0,172.0,172.1582,171.7331,172.1582,61970.0
2025-02-05 14:00:00,174.15,174.3,174.05,174.12,87907.0,172.1681,172.3164,172.0692,172.1384,87907.0
2025-02-05 14:10:00,174.12,174.18,173.96,174.11,85262.0,172.1384,172.1977,171.9802,172.1285,85262.0
2025-02-05 14:20:00,174.12,174.21,173.89,173.91,77802.0,172.1384,172.2274,171.911,171.9308,77802.0
2025-02-05 14:30:00,173.91,174.15,173.84,173.89,102088.0,171.9308,172.1681,171.8616,171.911,102088.0
2025-02-05 14:40:00,173.92,173.97,173.67,173.74,120315.0,171.9407,171.9901,171.6935,171.7627,120315.0
2025-02-05 14:50:00,173.75,174.0,173.71,173.87,83674.0,171.7726,172.0198,171.7331,171.8913,83674.0
2025-02-05 15:00:00,173.87,174.34,173.87,174.23,157377.0,171.8913,172.3559,171.8913,172.2472,157377.0
2025-02-05 15:10:00,174.25,174.8,174.11,174.73,146350.0,172.2669,172.8107,172.1285,172.7415,146350.0
2025-02-05 15:20:00,174.74,175.18,174.69,175.17,152055.0,172.7514,173.1863,172.7019,173.1765,152055.0
2025-02-05 15:30:00,175.17,175.47,174.89,174.89,314078.0,173.1765,173.473,172.8996,172.8996,314078.0
2025-02-05 15:40:00,174.9,175.2,174.21,174.82,345836.0,172.9095,173.2061,172.2274,172.8304,345836.0
2025-02-05 15:50:00,174.79,176.55,174.74,176.01,1035786.0,172.8008,174.5408,172.7514,174.0069,1035786.0
2025-02-06 09:30:00,167.84,168.86,165.41,166.6,1399032.0,165.9299,166.9383,163.5275,164.704,1399032.0
2025-02-06 09:40:00,166.57,167.57,165.4,167.5,754061.0,164.6743,165.663,163.5176,165.5937,754061.0
2025-02-06 09:50:00,167.5,168.1,167.02,167.9,545708.0,165.5937,166.1869,165.1192,165.9892,545708.0
2025-02-06 10:00:00,167.86,168.31,166.82,167.39,405165.0,165.9497,166.3945,164.9215,165.485,405165.0
2025-02-06 10:10:00,167.35,169.35,167.28,169.04,607072.0,165.4455,167.4227,165.3763,167.1162,607072.0
2025-02-06 10:20:00,169.02,169.49,167.76,167.77,504005.0,167.0964,167.5611,165.8508,165.8607,504005.0
2025-02-06 10:30:00,167.76,167.83,167.0,167.24,289114.0,165.8508,165.92,165.0994,165.3367,289114.0
2025-02-06 10:40:00,167.37,167.63,166.71,166.84,389244.0,165.4652,165.7223,164.8127,164.9413,389244.0
2025-02-06 10:50:00,166.82,167.5,166.81,167.16,144283.0,164.9215,165.5937,164.9116,165.2576,144283.0
2025-02-06 11:00:00,167.19,167.82,167.01,167.79,146130.0,165.2873,165.9101,165.1093,165.8804,146130.0
2025-02-06 11:10:00,167.8,168.49,167.8,168.29,216018.0,165.8903,166.5725,165.8903,166.3748,216018.0
2025-02-06 11:20:00,168.31,168.31,167.39,167.68,166508.0,166.3945,166.3945,165.485,165.7717,166508.0
2025-02-06 11:30:00,167.74,167.86,167.21,167.43,150029.0,165.831,165.9497,165.307,165.5245,150029.0
2025-02-06 11:40:00,167.42,167.52,166.83,166.88,213563.0,165.5147,165.6135,164.9314,164.9808,213563.0
2025-02-06 11:50:00,166.91,167.25,166.68,167.0,240157.0,165.0105,165.3466,164.7831,165.0994,240157.0
2025-02-06 12:00:00,167.04,167.23,166.36,167.12,278305.0,165.139,165.3268,164.4667,165.2181,278305.0
2025-02-06 12:10:00,167.06,167.27,166.71,167.11,203466.0,165.1588,165.3664,164.8127,165.2082,203466.0
2025-02-06 12:20:00,167.16,167.2,166.86,167.13,132911.0,165.2576,165.2972,164.961,165.228,132911.0
2025-02-06 12:30:00,167.12,167.55,166.96,167.34,169716.0,165.2181,165.6432,165.0599,165.4356,169716.0
2025-02-06 12:40:00,167.34,168.13,167.26,168.11,152989.0,165.4356,166.2166,165.3565,166.1968,152989.0
2025-02-06 12:50:00,168.13,168.67,168.1,168.4,155149.0,166.2166,166.7504,166.1869,166.4835,155149.0
2025-02-06 13:00:00,168.38,168.5,168.03,168.06,79053.0,166.4637,166.5824,166.1177,166.1474,79053.0
2025-02-06 13:10:00,168.06,168.7,168.0,168.63,84879.0,166.1474,166.7801,166.0881,166.7109,84879.0
2025-02-06 13:20:00,168.63,168.87,168.36,168.53,126647.0,166.7109,166.9482,166.444,166.612,126647.0
2025-02-06 13:30:00,168.52,168.52,167.53,167.74,157334.0,166.6021,166.6021,165.6234,165.831,157334.0
2025-02-06 13:40:00,167.71,168.2,167.31,167.83,142995.0,165.8014,166.2858,165.4059,165.92,142995.0
2025-02-06 13:50:00,167.97,168.25,167.78,167.92,86139.0,166.0584,166.3352,165.8706,166.009,86139.0
2025-02-06 14:00:00,167.91,168.08,167.61,168.0,62301.0,165.9991,166.1671,165.7025,166.0881,62301.0
2025-02-06 14:10:00,167.97,168.07,167.61,167.65,62761.0,166.0584,166.1573,165.7025,165.742,62761.0
2025-02-06 14:20:00,167.65,167.82,167.51,167.76,76279.0,165.742,165.9101,165.6036,165.8508,76279.0
2025-02-06 14:30:00,167.73,167.73,167.2,167.55,87436.0,165.8211,165.8211,165.2972,165.6432,87436.0
2025-02-06 14:40:00,167.55,167.93,167.11,167.9,124491.0,165.6432,166.0189,165.2082,165.9892,124491.0
2025-02-06 14:50:00,167.89,168.08,167.08,167.44,83832.0,165.9793,166.1671,165.1785,165.5344,83832.0
2025-02-06 15:00:00,167.43,167.6,167.3,167.53,61398.0,165.5245,165.6926,165.396,165.6234,61398.0
2025-02-06 15:10:00,167.53,167.9,167.44,167.86,79912.0,165.6234,165.9892,165.5344,165.9497,79912.0
2025-02-06 15:20:00,167.86,168.02,167.78,167.84,113367.0,165.9497,166.1078,165.8706,165.9299,113367.0
2025-02-06 15:30:00,167.85,168.03,167.81,167.95,114611.0,165.9398,166.1177,165.9002,166.0386,114611.0
2025-02-06 15:40:00,167.95,168.67,167.82,168.38,210603.0,166.0386,166.7504,165.9101,166.4637,210603.0
2025-02-06 15:50:00,168.44,169.41,168.13,169.32,897973.0,166.523,167.482,166.2166,167.393,897973.0
2025-02-07 09:30:00,169.67,170.7,168.93,169.68,395764.0,167.7391,168.7573,167.0075,167.7489,395764.0
2025-02-07 09:40:00,169.63,171.02,169.52,170.99,190033.0,167.6995,169.0737,167.5908,169.044,190033.0
2025-02-07 09:50:00,170.96,171.3,170.06,170.25,199178.0,169.0144,169.3505,168.1246,168.3125,199178.0
2025-02-07 10:00:00,170.21,170.26,168.62,169.07,161873.0,168.2729,168.3223,166.701,167.1459,161873.0
2025-02-07 10:10:00,169.13,169.2,168.2,169.15,100550.0,167.2052,167.2744,166.2858,167.225,100550.0
2025-02-07 10:20:00,169.17,169.27,168.37,168.37,86584.0,167.2447,167.3436,166.4538,166.4538,86584.0
2025-02-07 10:30:00,168.36,168.83,168.26,168.65,93670.0,166.444,166.9086,166.3451,166.7307,93670.0
2025-02-07 10:40:00,168.69,169.13,168.5,168.97,65646.0,166.7702,167.2052,166.5824,167.047,65646.0
2025-02-07 10:50:00,169.02,169.18,167.65,168.33,129120.0,167.0964,167.2546,165.742,166.4143,129120.0
2025-02-07 11:00:00,168.38,168.38,167.0,167.48,148844.0,166.4637,166.4637,165.0994,165.574,148844.0
2025-02-07 11:10:00,167.44,168.05,166.91,167.76,208193.0,165.5344,166.1375,165.0105,165.8508,208193.0
2025-02-07 11:20:00,167.76,167.88,167.0,167.09,107437.0,165.8508,165.9694,165.0994,165.1884,107437.0
2025-02-07 11:30:00,167.14,167.4,166.75,166.75,105141.0,165.2378,165.4949,164.8523,164.8523,105141.0
2025-02-07 11:40:00,166.79,166.92,166.44,166.63,117569.0,164.8918,165.0203,164.5458,164.7336,117569.0
2025-02-07 11:50:00,166.66,166.71,166.3,166.37,95989.0,164.7633,164.8127,164.4074,164.4766,95989.0
2025-02-07 12:00:00,166.33,167.06,166.18,166.87,117161.0,164.4371,165.1588,164.2888,164.9709,117161.0
2025-02-07 12:10:00,166.92,167.05,166.06,166.5,150658.0,165.0203,165.1489,164.1701,164.6051,150658.0
2025-02-07 12:20:00,166.52,166.69,166.25,166.48,84250.0,164.6249,164.793,164.358,164.5854,84250.0
2025-02-07 12:30:00,166.45,166.74,166.27,166.71,54194.0,164.5557,164.8424,164.3777,164.8127,54194.0
2025-02-07 12:40:00,166.72,166.83,166.62,166.78,52587.0,164.8226,164.9314,164.7238,164.8819,52587.0
2025-02-07 12:50:00,166.78,166.98,166.68,166.84,103570.0,164.8819,165.0797,164.7831,164.9413,103570.0
2025-02-07 13:00:00,166.83,167.92,166.8,167.79,75593.0,164.9314,166.009,164.9017,165.8804,75593.0
2025-02-07 13:10:00,167.76,168.07,167.68,167.95,44509.0,165.8508,166.1573,165.7717,166.0386,44509.0
2025-02-07 13:20:00,167.93,167.98,167.63,167.78,34528.0,166.0189,166.0683,165.7223,165.8706,34528.0
2025-02-07 13:30:00,167.78,168.27,167.73,168.22,53216.0,165.8706,166.355,165.8211,166.3056,53216.0
2025-02-07 13:40:00,168.17,168.21,167.47,167.57,40691.0,166.2561,166.2957,165.5641,165.663,40691.0
2025-02-07 13:50:00,167.58,167.83,167.43,167.65,42303.0,165.6728,165.92,165.5245,165.742,42303.0
2025-02-07 14:00:00,167.63,167.81,167.45,167.74,38678.0,165.7223,165.9002,165.5443,165.831,38678.0
2025-02-07 14:10:00,167.75,167.77,167.46,167.72,41470.0,165.8409,165.8607,165.5542,165.8112,41470.0
2025-02-07 14:20:00,167.71,167.77,167.47,167.69,54775.0,165.8014,165.8607,165.5641,165.7816,54775.0
2025-02-07 14:30:00,167.66,167.9,167.56,167.82,38824.0,165.7519,165.9892,165.6531,165.9101,38824.0
2025-02-07 14:40:00,167.86,168.11,167.78,168.09,37113.0,165.9497,166.1968,165.8706,166.177,37113.0
2025-02-07 14:50:00,168.1,168.11,167.77,167.88,37498.0,166.1869,166.1968,165.8607,165.9694,37498.0
2025-02-07 15:00:00,167.86,167.86,167.52,167.58,46498.0,165.9497,165.9497,165.6135,165.6728,46498.0
2025-02-07 15:10:00,167.58,167.6,167.24,167.59,81399.0,165.6728,165.6926,165.3367,165.6827,81399.0
2025-02-07 15:20:00,167.58,167.74,167.5,167.58,74244.0,165.6728,165.831,165.5937,165.6728,74244.0
2025-02-07 15:30:00,167.56,167.83,167.56,167.61,109093.0,165.6531,165.92,165.6531,165.7025,109093.0
2025-02-07 15:40:00,167.6,167.77,167.46,167.75,148876.0,165.6926,165.8607,165.5542,165.8409,148876.0
2025-02-07 15:50:00,167.77,168.18,167.75,167.93,453474.0,165.8607,166.266,165.8409,166.0189,453474.0
2025-02-10 09:30:00,169.73,170.88,169.06,169.43,295095.0,167.7984,168.9353,167.136,167.5018,295095.0
2025-02-10 09:40:00,169.49,170.36,169.0,169.96,132597.0,167.5611,168.4212,167.0767,168.0258,132597.0
2025-02-10 09:50:00,169.99,170.28,169.69,169.78,99830.0,168.0554,168.3421,167.7588,167.8478,99830.0
2025-02-10 10:00:00,169.78,170.25,169.62,170.1,102357.0,167.8478,168.3125,167.6896,168.1642,102357.0
2025-02-10 10:10:00,170.05,170.34,169.9,170.23,108273.0,168.1147,168.4014,167.9664,168.2927,108273.0
2025-02-10 10:20:00,170.25,170.27,169.61,169.77,80946.0,168.3125,168.3322,167.6797,167.8379,80946.0
2025-02-10 10:30:00,169.81,170.4,169.78,170.13,70357.0,167.8775,168.4607,167.8478,168.1938,70357.0
2025-02-10 10:40:00,170.07,170.28,169.78,170.12,88147.0,168.1345,168.3421,167.8478,168.1839,88147.0
2025-02-10 10:50:00,170.18,170.26,169.89,170.2,66246.0,168.2432,168.3223,167.9565,168.263,66246.0
2025-02-10 11:00:00,170.24,170.43,169.93,169.99,91408.0,168.3026,168.4904,167.9961,168.0554,91408.0
2025-02-10 11:10:00,170.03,170.2,169.78,170.16,63050.0,168.095,168.263,167.8478,168.2235,63050.0
2025-02-10 11:20:00,170.15,170.6,170.13,170.46,98978.0,168.2136,168.6585,168.1938,168.5201,98978.0
2025-02-10 11:30:00,170.44,170.79,170.28,170.76,129175.0,168.5003,168.8463,168.3421,168.8166,129175.0
2025-02-10 11:40:00,170.76,170.76,170.35,170.4,40963.0,168.8166,168.8166,168.4113,168.4607,40963.0
2025-02-10 11:50:00,170.35,170.69,170.32,170.65,45796.0,168.4113,168.7474,168.3817,168.7079,45796.0
2025-02-10 12:00:00,170.65,170.81,170.37,170.45,52219.0,168.7079,168.8661,168.4311,168.5102,52219.0
2025-02-10 12:10:00,170.47,170.57,170.4,170.45,38988.0,168.5299,168.6288,168.4607,168.5102,38988.0
2025-02-10 12:20:00,170.45,170.59,170.28,170.31,48827.0,168.5102,168.6486,168.3421,168.3718,48827.0
2025-02-10 12:30:00,170.3,170.72,170.22,170.61,41741.0,168.3619,168.7771,168.2828,168.6684,41741.0
2025-02-10 12:40:00,170.62,170.72,170.54,170.6,50460.0,168.6782,168.7771,168.5992,168.6585,50460.0
2025-02-10 12:50:00,170.61,170.7,170.54,170.66,52100.0,168.6684,168.7573,168.5992,168.7178,52100.0
2025-02-10 13:00:00,170.65,170.7,170.56,170.65,41357.0,168.7079,168.7573,168.6189,168.7079,41357.0
2025-02-10 13:10:00,170.6,170.67,170.45,170.49,36488.0,168.6585,168.7277,168.5102,168.5497,36488.0
2025-02-10 13:20:00,170.47,170.6,170.28,170.31,33772.0,168.5299,168.6585,168.3421,168.3718,33772.0
2025-02-10 13:30:00,170.31,170.46,170.26,170.46,60335.0,168.3718,168.5201,168.3223,168.5201,60335.0
2025-02-10 13:40:00,170.42,170.7,170.38,170.65,52897.0,168.4805,168.7573,168.441,168.7079,52897.0
2025-02-10 13:50:00,170.66,170.84,170.61,170.65,43377.0,168.7178,168.8957,168.6684,168.7079,43377.0
2025-02-10 14:00:00,170.64,170.99,170.46,170.97,84890.0,168.698,169.044,168.5201,169.0243,84890.0
2025-02-10 14:10:00,170.99,171.26,170.89,171.24,150707.0,169.044,169.311,168.9452,169.2912,150707.0
2025-02-10 14:20:00,171.22,171.45,171.19,171.26,71779.0,169.2714,169.4988,169.2418,169.311,71779.0
2025-02-10 14:30:00,171.25,171.38,171.06,171.09,81092.0,169.3011,169.4296,169.1132,169.1429,81092.0
2025-02-10 14:40:00,171.09,171.27,170.92,171.22,82776.0,169.1429,169.3208,168.9748,169.2714,82776.0
2025-02-10 14:50:00,171.22,171.42,171.1,171.36,53197.0,169.2714,169.4691,169.1528,169.4098,53197.0
2025-02-10 15:00:00,171.33,171.38,171.09,171.27,56200.0,169.3802,169.4296,169.1429,169.3208,56200.0
2025-02-10 15:10:00,171.27,171.41,171.16,171.36,81648.0,169.3208,169.4592,169.2121,169.4098,81648.0
2025-02-10 15:20:00,171.38,171.52,171.21,171.28,116952.0,169.4296,169.568,169.2615,169.3307,116952.0
2025-02-10 15:30:00,171.28,171.29,170.96,171.14,159978.0,169.3307,169.3406,169.0144,169.1923,159978.0
2025-02-10 15:40:00,171.15,171.56,171.15,171.47,155884.0,169.2022,169.6075,169.2022,169.5186,155884.0
2025-02-10 15:50:00,171.5,171.8,171.19,171.38,309092.0,169.5482,169.8448,169.2418,169.4296,309092.0
2025-02-11 09:30:00,169.65,170.56,169.11,170.2,261483.0,167.7193,168.6189,167.1854,168.263,261483.0
2025-02-11 09:40:00,170.12,171.35,169.9,170.89,124269.0,168.1839,169.3999,167.9664,168.9452,124269.0
2025-02-11 09:50:00,170.9,171.58,170.89,171.12,107257.0,168.9551,169.6273,168.9452,169.1725,107257.0
2025-02-11 10:00:00,171.21,171.72,170.99,171.33,106314.0,169.2615,169.7657,169.044,169.3802,106314.0
2025-02-11 10:10:00,171.38,171.82,171.2,171.66,120056.0,169.4296,169.8646,169.2516,169.7064,120056.0
2025-02-11 10:20:00,171.6,172.53,171.51,172.42,117717.0,169.6471,170.5665,169.5581,170.4578,117717.0
2025-02-11 10:30:00,172.43,172.45,171.43,171.58,70477.0,170.4676,170.4874,169.479,169.6273,70477.0
2025-02-11 10:40:00,171.58,171.85,171.45,171.75,39360.0,169.6273,169.8942,169.4988,169.7954,39360.0
2025-02-11 10:50:00,171.75,172.32,171.74,172.17,36321.0,169.7954,170.3589,169.7855,170.2106,36321.0
2025-02-11 11:00:00,172.21,172.7,172.19,172.53,60123.0,170.2501,170.7346,170.2304,170.5665,60123.0
2025-02-11 11:10:00,172.58,172.58,172.06,172.21,51258.0,170.6159,170.6159,170.1019,170.2501,51258.0
2025-02-11 11:20:00,172.28,172.41,171.96,172.13,81207.0,170.3193,170.4479,170.003,170.1711,81207.0
2025-02-11 11:30:00,172.13,172.57,172.09,172.35,39072.0,170.1711,170.606,170.1315,170.3886,39072.0
2025-02-11 11:40:00,172.37,172.41,172.06,172.18,33760.0,170.4083,170.4479,170.1019,170.2205,33760.0
2025-02-11 11:50:00,172.15,172.15,171.74,171.75,54357.0,170.1908,170.1908,169.7855,169.7954,54357.0
2025-02-11 12:00:00,171.7,171.7,171.1,171.31,56086.0,169.7459,169.7459,169.1528,169.3604,56086.0
2025-02-11 12:10:00,171.35,171.53,171.2,171.51,21413.0,169.3999,169.5779,169.2516,169.5581,21413.0
2025-02-11 12:20:00,171.51,171.76,171.51,171.55,29490.0,169.5581,169.8053,169.5581,169.5977,29490.0
2025-02-11 12:30:00,171.6,171.7,171.35,171.35,19316.0,169.6471,169.7459,169.3999,169.3999,19316.0
2025-02-11 12:40:00,171.37,171.49,171.11,171.14,45285.0,169.4197,169.5383,169.1627,169.1923,45285.0
2025-02-11 12:50:00,171.13,171.16,170.74,170.81,47914.0,169.1824,169.2121,168.7969,168.8661,47914.0
2025-02-11 13:00:00,170.78,171.03,170.77,171.03,38973.0,168.8364,169.0836,168.8265,169.0836,38973.0
2025-02-11 13:10:00,171.01,171.29,170.8,171.22,43747.0,169.0638,169.3406,168.8562,169.2714,43747.0
2025-02-11 13:20:00,171.24,171.77,171.13,171.75,66102.0,169.2912,169.8152,169.1824,169.7954,66102.0
2025-02-11 13:30:00,171.75,172.43,171.71,172.4,81330.0,169.7954,170.4676,169.7558,170.438,81330.0
2025-02-11 13:40:00,172.4,172.56,172.35,172.42,86140.0,170.438,170.5962,170.3886,170.4578,86140.0
2025-02-11 13:50:00,172.46,172.57,171.95,172.02,67215.0,170.4973,170.606,169.9931,170.0623,67215.0
2025-02-11 14:00:00,171.96,172.28,171.87,172.24,47647.0,170.003,170.3193,169.914,170.2798,47647.0
2025-02-11 14:10:00,172.23,172.37,172.11,172.29,42824.0,170.2699,170.4083,170.1513,170.3292,42824.0
2025-02-11 14:20:00,172.28,172.58,172.25,172.42,114042.0,170.3193,170.6159,170.2897,170.4578,114042.0
2025-02-11 14:30:00,172.43,172.59,172.36,172.41,77136.0,170.4676,170.6258,170.3984,170.4479,77136.0
2025-02-11 14:40:00,172.41,172.68,172.41,172.52,71038.0,170.4479,170.7148,170.4479,170.5566,71038.0
2025-02-11 14:50:00,172.5,172.5,172.22,172.22,33838.0,170.5368,170.5368,170.26,170.26,33838.0
2025-02-11 15:00:00,172.23,172.5,172.23,172.41,73342.0,170.2699,170.5368,170.2699,170.4479,73342.0
2025-02-11 15:10:00,172.39,172.51,172.38,172.43,42346.0,170.4281,170.5467,170.4182,170.4676,42346.0
2025-02-11 15:20:00,172.44,172.49,172.14,172.22,77713.0,170.4775,170.527,170.1809,170.26,77713.0
2025-02-11 15:30:00,172.22,172.31,171.91,171.91,58486.0,170.26,170.349,169.9536,169.9536,58486.0
2025-02-11 15:40:00,171.91,171.98,171.7,171.79,71517.0,169.9536,170.0228,169.7459,169.8349,71517.0
2025-02-11 15:50:00,171.81,172.19,171.81,172.03,244558.0,169.8547,170.2304,169.8547,170.0722,244558.0
2025-02-12 09:30:00,169.8,170.49,169.41,170.23,207173.0,167.8676,168.5497,167.482,168.2927,207173.0
2025-02-12 09:40:00,170.22,170.56,169.8,170.01,202469.0,168.2828,168.6189,167.8676,168.0752,202469.0
2025-02-12 09:50:00,170.04,170.26,169.55,169.77,92213.0,168.1048,168.3223,167.6204,167.8379,92213.0
2025-02-12 10:00:00,169.74,169.84,168.7,169.02,146604.0,167.8083,167.9071,166.7801,167.0964,146604.0
2025-02-12 10:10:00,169.02,169.57,168.48,169.54,104695.0,167.0964,167.6402,166.5626,167.6105,104695.0
2025-02-12 10:20:00,169.5,170.02,169.29,169.38,84059.0,167.571,168.0851,167.3634,167.4524,84059.0
2025-02-12 10:30:00,169.38,169.71,169.22,169.58,81509.0,167.4524,167.7786,167.2942,167.6501,81509.0
2025-02-12 10:40:00,169.57,169.59,168.93,169.02,62623.0,167.6402,167.66,167.0075,167.0964,62623.0
2025-02-12 10:50:00,169.02,169.06,168.38,168.44,101395.0,167.0964,167.136,166.4637,166.523,101395.0
2025-02-12 11:00:00,168.42,169.01,168.27,168.93,118468.0,166.5033,167.0866,166.355,167.0075,118468.0
2025-02-12 11:10:00,168.93,169.03,168.28,168.45,97223.0,167.0075,167.1063,166.3649,166.5329,97223.0
2025-02-12 11:20:00,168.44,168.69,168.24,168.38,64117.0,166.523,166.7702,166.3253,166.4637,64117.0
2025-02-12 11:30:00,168.47,168.96,168.47,168.88,47491.0,166.5527,167.0371,166.5527,166.958,47491.0
2025-02-12 11:40:00,168.91,168.94,168.62,168.81,52739.0,166.9877,167.0174,166.701,166.8888,52739.0
2025-02-12 11:50:00,168.81,169.4,168.76,169.34,75567.0,166.8888,167.4721,166.8394,167.4128,75567.0
2025-02-12 12:00:00,169.33,169.6,169.23,169.45,59934.0,167.4029,167.6698,167.3041,167.5216,59934.0
2025-02-12 12:10:00,169.46,169.76,169.27,169.53,63687.0,167.5314,167.828,167.3436,167.6006,63687.0
2025-02-12 12:20:00,169.5,169.74,169.5,169.64,40931.0,167.571,167.8083,167.571,167.7094,40931.0
2025-02-12 12:30:00,169.63,169.71,169.4,169.7,69176.0,167.6995,167.7786,167.4721,167.7687,69176.0
2025-02-12 12:40:00,169.65,169.83,169.28,169.74,68156.0,167.7193,167.8972,167.3535,167.8083,68156.0
2025-02-12 12:50:00,169.72,170.11,169.69,170.01,71614.0,167.7885,168.174,167.7588,168.0752,71614.0
2025-02-12 13:00:00,170.03,170.16,169.71,169.85,40085.0,168.095,168.2235,167.7786,167.917,40085.0
2025-02-12 13:10:00,169.85,170.14,169.82,169.96,45854.0,167.917,168.2037,167.8873,168.0258,45854.0
2025-02-12 13:20:00,169.96,169.98,169.62,169.7,44819.0,168.0258,168.0455,167.6896,167.7687,44819.0
2025-02-12 13:30:00,169.7,169.94,169.68,169.79,32362.0,167.7687,168.006,167.7489,167.8577,32362.0
2025-02-12 13:40:00,169.79,169.84,169.65,169.74,38922.0,167.8577,167.9071,167.7193,167.8083,38922.0
2025-02-12 13:50:00,169.75,169.92,169.73,169.85,35866.0,167.8181,167.9862,167.7984,167.917,35866.0
2025-02-12 14:00:00,169.82,169.98,169.76,169.87,45276.0,167.8873,168.0455,167.828,167.9368,45276.0
2025-02-12 14:10:00,169.87,170.08,169.82,169.87,79690.0,167.9368,168.1444,167.8873,167.9368,79690.0
2025-02-12 14:20:00,169.87,170.09,169.83,170.06,41280.0,167.9368,168.1543,167.8972,168.1246,41280.0
2025-02-12 14:30:00,170.07,170.56,170.04,170.55,43012.0,168.1345,168.6189,168.1048,168.609,43012.0
2025-02-12 14:40:00,170.55,170.75,170.5,170.7,42962.0,168.609,168.8068,168.5596,168.7573,42962.0
2025-02-12 14:50:00,170.68,170.74,170.51,170.54,44671.0,168.7376,168.7969,168.5695,168.5992,44671.0
2025-02-12 15:00:00,170.56,170.68,170.49,170.66,44031.0,168.6189,168.7376,168.5497,168.7178,44031.0
2025-02-12 15:10:00,170.66,170.88,170.65,170.79,48589.0,168.7178,168.9353,168.7079,168.8463,48589.0
2025-02-12 15:20:00,170.8,170.93,170.68,170.69,59161.0,168.8562,168.9847,168.7376,168.7474,59161.0
2025-02-12 15:30:00,170.68,170.82,170.66,170.81,56890.0,168.7376,168.876,168.7178,168.8661,56890.0
2025-02-12 15:40:00,170.81,170.83,170.61,170.7,89599.0,168.8661,168.8859,168.6684,168.7573,89599.0
2025-02-12 15:50:00,170.74,170.86,170.17,170.3,305143.0,168.7969,168.9155,168.2334,168.3619,305143.0
2025-02-13 09:30:00,170.19,172.36,169.96,171.88,233494.0,168.2531,170.3984,168.0258,169.9239,233494.0
2025-02-13 09:40:00,171.8,171.91,171.4,171.79,50493.0,169.8448,169.9536,169.4494,169.8349,50493.0
2025-02-13 09:50:00,171.7,172.12,171.13,171.88,69897.0,169.7459,170.1612,169.1824,169.9239,69897.0
2025-02-13 10:00:00,171.88,172.29,171.53,171.89,60488.0,169.9239,170.3292,169.5779,169.9338,60488.0
2025-02-13 10:10:00,171.94,172.06,171.29,171.87,66998.0,169.9832,170.1019,169.3406,169.914,66998.0
2025-02-13 10:20:00,171.87,171.93,171.26,171.5,41064.0,169.914,169.9733,169.311,169.5482,41064.0
2025-02-13 10:30:00,171.5,172.2,171.4,172.15,57027.0,169.5482,170.2403,169.4494,170.1908,57027.0
2025-02-13 10:40:00,172.16,172.25,171.41,171.46,126673.0,170.2007,170.2897,169.4592,169.5087,126673.0
2025-02-13 10:50:00,171.46,171.9,171.34,171.77,45295.0,169.5087,169.9437,169.39,169.8152,45295.0
2025-02-13 11:00:00,171.78,172.06,171.55,171.59,95440.0,169.825,170.1019,169.5977,169.6372,95440.0
2025-02-13 11:10:00,171.56,172.05,171.49,171.62,86478.0,169.6075,170.092,169.5383,169.6669,86478.0
2025-02-13 11:20:00,171.66,172.0,171.62,171.7,77397.0,169.7064,170.0425,169.6669,169.7459,77397.0
2025-02-13 11:30:00,171.74,171.74,171.39,171.56,38991.0,169.7855,169.7855,169.4395,169.6075,38991.0
2025-02-13 11:40:00,171.59,171.83,171.54,171.65,35190.0,169.6372,169.8745,169.5878,169.6965,35190.0
2025-02-13 11:50:00,171.71,171.87,171.45,171.45,77844.0,169.7558,169.914,169.4988,169.4988,77844.0
2025-02-13 12:00:00,171.44,171.59,171.33,171.43,39725.0,169.4889,169.6372,169.3802,169.479,39725.0
2025-02-13 12:10:00,171.45,171.45,171.05,171.26,51077.0,169.4988,169.4988,169.1033,169.311,51077.0
2025-02-13 12:20:00,171.22,171.34,171.18,171.25,30493.0,169.2714,169.39,169.2319,169.3011,30493.0
2025-02-13 12:30:00,171.29,171.64,171.11,171.58,44290.0,169.3406,169.6866,169.1627,169.6273,44290.0
2025-02-13 12:40:00,171.6,171.65,171.37,171.51,41239.0,169.6471,169.6965,169.4197,169.5581,41239.0
2025-02-13 12:50:00,171.44,171.57,171.11,171.22,28411.0,169.4889,169.6174,169.1627,169.2714,28411.0
2025-02-13 13:00:00,171.19,171.19,170.51,170.78,93555.0,169.2418,169.2418,168.5695,168.8364,93555.0
2025-02-13 13:10:00,170.78,170.91,170.1,170.19,57686.0,168.8364,168.9649,168.1642,168.2531,57686.0
2025-02-13 13:20:00,170.19,170.53,170.11,170.41,47012.0,168.2531,168.5893,168.174,168.4706,47012.0
2025-02-13 13:30:00,170.44,170.54,170.11,170.53,41553.0,168.5003,168.5992,168.174,168.5893,41553.0
2025-02-13 13:40:00,170.56,170.59,169.65,169.79,176722.0,168.6189,168.6486,167.7193,167.8577,176722.0
2025-02-13 13:50:00,169.81,170.27,169.47,170.15,64880.0,167.8775,168.3322,167.5413,168.2136,64880.0
2025-02-13 14:00:00,170.18,170.56,170.08,170.53,100155.0,168.2432,168.6189,168.1444,168.5893,100155.0
2025-02-13 14:10:00,170.53,171.04,170.37,171.02,56186.0,168.5893,169.0935,168.4311,169.0737,56186.0
2025-02-13 14:20:00,171.04,171.09,170.61,170.61,54961.0,169.0935,169.1429,168.6684,168.6684,54961.0
2025-02-13 14:30:00,170.61,171.03,170.56,170.97,42118.0,168.6684,169.0836,168.6189,169.0243,42118.0
2025-02-13 14:40:00,170.95,171.01,170.78,171.01,34602.0,169.0045,169.0638,168.8364,169.0638,34602.0
2025-02-13 14:50:00,171.03,171.25,170.88,171.08,53469.0,169.0836,169.3011,168.9353,169.133,53469.0
2025-02-13 15:00:00,171.05,171.81,171.01,171.69,78189.0,169.1033,169.8547,169.0638,169.7361,78189.0
2025-02-13 15:10:00,171.7,172.05,171.69,171.94,91953.0,169.7459,170.092,169.7361,169.9832,91953.0
2025-02-13 15:20:00,171.95,172.06,171.8,171.92,67826.0,169.9931,170.1019,169.8448,169.9634,67826.0
2025-02-13 15:30:00,171.91,171.93,171.69,171.86,89010.0,169.9536,169.9733,169.7361,169.9041,89010.0
2025-02-13 15:40:00,171.86,171.96,171.72,171.87,107644.0,169.9041,170.003,169.7657,169.914,107644.0
2025-02-13 15:50:00,171.9,172.25,171.82,172.15,496261.0,169.9437,170.2897,169.8646,170.1908,496261.0
2025-02-14 09:30:00,172.6,172.75,171.34,172.39,219400.0,170.6357,170.784,169.39,170.4281,219400.0
2025-02-14 09:40:00,172.37,172.82,172.06,172.09,124538.0,170.4083,170.8532,170.1019,170.1315,124538.0
2025-02-14 09:50:00,172.08,172.09,171.64,171.93,133303.0,170.1216,170.1315,169.6866,169.9733,133303.0
2025-02-14 10:00:00,171.88,172.08,171.37,171.46,87759.0,169.9239,170.1216,169.4197,169.5087,87759.0
2025-02-14 10:10:00,171.42,171.65,171.31,171.35,91359.0,169.4691,169.6965,169.3604,169.3999,91359.0
2025-02-14 10:20:00,171.42,171.8,171.39,171.59,69987.0,169.4691,169.8448,169.4395,169.6372,69987.0
2025-02-14 10:30:00,171.6,171.85,171.49,171.59,66855.0,169.6471,169.8942,169.5383,169.6372,66855.0
2025-02-14 10:40:00,171.61,171.72,171.33,171.72,71102.0,169.657,169.7657,169.3802,169.7657,71102.0
2025-02-14 10:50:00,171.68,172.25,171.68,172.22,77399.0,169.7262,170.2897,169.7262,170.26,77399.0
2025-02-14 11:00:00,172.24,172.45,172.07,172.36,104765.0,170.2798,170.4874,170.1117,170.3984,104765.0
2025-02-14 11:10:00,172.39,172.5,172.23,172.23,55606.0,170.4281,170.5368,170.2699,170.2699,55606.0
2025-02-14 11:20:00,172.19,172.45,172.05,172.32,34952.0,170.2304,170.4874,170.092,170.3589,34952.0
2025-02-14 11:30:00,172.3,172.45,172.22,172.38,32097.0,170.3391,170.4874,170.26,170.4182,32097.0
2025-02-14 11:40:00,172.37,172.44,172.02,172.2,35104.0,170.4083,170.4775,170.0623,170.2403,35104.0
2025-02-14 11:50:00,172.18,172.28,172.02,172.03,43150.0,170.2205,170.3193,170.0623,170.0722,43150.0
2025-02-14 12:00:00,172.03,172.19,171.91,172.16,43160.0,170.0722,170.2304,169.9536,170.2007,43160.0
2025-02-14 12:10:00,172.19,172.19,171.52,171.52,59920.0,170.2304,170.2304,169.568,169.568,59920.0
2025-02-14 12:20:00,171.53,171.6,171.35,171.36,44282.0,169.5779,169.6471,169.3999,169.4098,44282.0
2025-02-14 12:30:00,171.35,171.46,171.23,171.36,32748.0,169.3999,169.5087,169.2813,169.4098,32748.0
2025-02-14 12:40:00,171.36,171.44,171.04,171.39,52432.0,169.4098,169.4889,169.0935,169.4395,52432.0
2025-02-14 12:50:00,171.39,171.69,171.39,171.67,29826.0,169.4395,169.7361,169.4395,169.7163,29826.0
2025-02-14 13:00:00,171.66,171.77,171.58,171.67,31788.0,169.7064,169.8152,169.6273,169.7163,31788.0
2025-02-14 13:10:00,171.71,171.85,171.7,171.76,24583.0,169.7558,169.8942,169.7459,169.8053,24583.0
2025-02-14 13:20:00,171.77,171.91,171.7,171.88,25067.0,169.8152,169.9536,169.7459,169.9239,25067.0
2025-02-14 13:30:00,171.87,172.18,171.84,172.08,49871.0,169.914,170.2205,169.8844,170.1216,49871.0
2025-02-14 13:40:00,172.06,172.17,172.03,172.07,23079.0,170.1019,170.2106,170.0722,170.1117,23079.0
2025-02-14 13:50:00,172.07,172.22,172.03,172.17,45356.0,170.1117,170.26,170.0722,170.2106,45356.0
2025-02-14 14:00:00,172.17,172.55,172.11,172.54,37230.0,170.2106,170.5863,170.1513,170.5764,37230.0
2025-02-14 14:10:00,172.53,172.59,172.25,172.28,31277.0,170.5665,170.6258,170.2897,170.3193,31277.0
2025-02-14 14:20:00,172.28,172.35,172.23,172.34,32932.0,170.3193,170.3886,170.2699,170.3787,32932.0
2025-02-14 14:30:00,172.34,172.44,172.22,172.32,49684.0,170.3787,170.4775,170.26,170.3589,49684.0
2025-02-14 14:40:00,172.32,172.4,172.17,172.38,49500.0,170.3589,170.438,170.2106,170.4182,49500.0
2025-02-14 14:50:00,172.4,172.4,171.99,172.21,70761.0,170.438,170.438,170.0326,170.2501,70761.0
2025-02-14 15:00:00,172.17,172.19,172.0,172.01,29077.0,170.2106,170.2304,170.0425,170.0524,29077.0
2025-02-14 15:10:00,171.99,172.15,171.91,172.09,43679.0,170.0326,170.1908,169.9536,170.1315,43679.0
2025-02-14 15:20:00,172.12,172.23,172.03,172.08,35927.0,170.1612,170.2699,170.0722,170.1216,35927.0
2025-02-14 15:30:00,172.12,172.28,172.02,172.27,77325.0,170.1612,170.3193,170.0623,170.3095,77325.0
2025-02-14 15:40:00,172.25,172.33,172.08,172.18,59345.0,170.2897,170.3688,170.1216,170.2205,59345.0
2025-02-14 15:50:00,172.19,172.36,172.14,172.2,227220.0,170.2304,170.3984,170.1809,170.2403,227220.0
2025-02-18 09:30:00,173.26,173.35,172.1,173.23,298636.0,171.2882,171.3772,170.1414,171.2585,298636.0
2025-02-18 09:40:00,173.23,173.58,171.23,171.36,124807.0,171.2585,171.6046,169.2813,169.4098,124807.0
2025-02-18 09:50:00,171.42,172.35,171.35,172.06,146834.0,169.4691,170.3886,169.3999,170.1019,146834.0
2025-02-18 10:00:00,172.06,172.83,171.8,172.7,127225.0,170.1019,170.8631,169.8448,170.7346,127225.0
2025-02-18 10:10:00,172.61,173.17,172.5,173.05,93053.0,170.6456,171.1992,170.5368,171.0806,93053.0
2025-02-18 10:20:00,173.0,173.0,172.48,172.66,73327.0,171.0312,171.0312,170.5171,170.695,73327.0
2025-02-18 10:30:00,172.69,172.87,172.53,172.77,66338.0,170.7247,170.9026,170.5665,170.8038,66338.0
2025-02-18 10:40:00,172.79,172.8,171.95,172.27,72369.0,170.8235,170.8334,169.9931,170.3095,72369.0
2025-02-18 10:50:00,172.29,172.86,172.21,172.8,56769.0,170.3292,170.8927,170.2501,170.8334,56769.0
2025-02-18 11:00:00,172.8,173.07,172.71,172.96,63597.0,170.8334,171.1004,170.7445,170.9916,63597.0
2025-02-18 11:10:00,172.98,173.08,172.8,172.88,49836.0,171.0114,171.1102,170.8334,170.9125,49836.0
2025-02-18 11:20:00,172.87,173.03,172.58,172.93,43654.0,170.9026,171.0608,170.6159,170.962,43654.0
2025-02-18 11:30:00,172.98,173.03,172.65,172.71,42705.0,171.0114,171.0608,170.6851,170.7445,42705.0
2025-02-18 11:40:00,172.71,173.04,172.58,172.98,50656.0,170.7445,171.0707,170.6159,171.0114,50656.0
2025-02-18 11:50:00,172.96,173.14,172.92,172.99,47756.0,170.9916,171.1696,170.9521,171.0213,47756.0
2025-02-18 12:00:00,173.0,173.28,172.78,172.83,39010.0,171.0312,171.308,170.8137,170.8631,39010.0
2025-02-18 12:10:00,172.83,173.18,172.77,173.09,35397.0,170.8631,171.2091,170.8038,171.1201,35397.0
2025-02-18 12:20:00,173.08,173.18,172.97,173.08,36366.0,171.1102,171.2091,171.0015,171.1102,36366.0
2025-02-18 12:30:00,173.11,173.25,172.94,173.1,51774.0,171.1399,171.2783,170.9718,171.13,51774.0
2025-02-18 12:40:00,173.11,173.23,173.01,173.08,24084.0,171.1399,171.2585,171.041,171.1102,24084.0
2025-02-18 12:50:00,173.1,173.31,173.05,173.16,33393.0,171.13,171.3376,171.0806,171.1893,33393.0
2025-02-18 13:00:00,173.14,173.37,173.1,173.29,30167.0,171.1696,171.3969,171.13,171.3179,30167.0
2025-02-18 13:10:00,173.27,173.3,173.14,173.15,31278.0,171.2981,171.3277,171.1696,171.1794,31278.0
2025-02-18 13:20:00,173.15,173.27,173.08,173.15,48604.0,171.1794,171.2981,171.1102,171.1794,48604.0
2025-02-18 13:30:00,173.15,173.15,172.93,173.13,39873.0,171.1794,171.1794,170.962,171.1597,39873.0
2025-02-18 13:40:00,173.13,173.22,173.06,173.17,30428.0,171.1597,171.2487,171.0905,171.1992,30428.0
2025-02-18 13:50:00,173.15,173.26,173.04,173.15,41400.0,171.1794,171.2882,171.0707,171.1794,41400.0
2025-02-18 14:00:00,173.15,173.32,172.77,172.89,65871.0,171.1794,171.3475,170.8038,170.9224,65871.0
2025-02-18 14:10:00,172.93,173.0,172.73,172.91,76037.0,170.962,171.0312,170.7642,170.9422,76037.0
2025-02-18 14:20:00,172.92,173.19,172.72,173.12,52749.0,170.9521,171.219,170.7543,171.1498,52749.0
2025-02-18 14:30:00,173.13,173.24,172.92,172.96,33492.0,171.1597,171.2684,170.9521,170.9916,33492.0
2025-02-18 14:40:00,172.97,173.33,172.97,173.29,36158.0,171.0015,171.3574,171.0015,171.3179,36158.0
2025-02-18 14:50:00,173.32,173.41,173.25,173.25,39022.0,171.3475,171.4365,171.2783,171.2783,39022.0
2025-02-18 15:00:00,173.3,173.3,173.11,173.19,33296.0,171.3277,171.3277,171.1399,171.219,33296.0
2025-02-18 15:10:00,173.18,173.33,173.11,173.33,42894.0,171.2091,171.3574,171.1399,171.3574,42894.0
2025-02-18 15:20:00,173.32,173.72,173.32,173.67,105175.0,171.3475,171.743,171.3475,171.6935,105175.0
2025-02-18 15:30:00,173.67,173.7,173.31,173.47,54847.0,171.6935,171.7232,171.3376,171.4958,54847.0
2025-02-18 15:40:00,173.48,173.55,172.97,173.03,81738.0,171.5057,171.5749,171.0015,171.0608,81738.0
2025-02-18 15:50:00,173.08,173.7,173.07,173.57,483501.0,171.1102,171.7232,171.1004,171.5947,483501.0
2025-02-19 09:30:00,173.99,176.48,173.35,176.11,412980.0,172.0099,174.4715,171.3772,174.1058,412980.0
2025-02-19 09:40:00,176.11,176.2,175.42,176.07,108013.0,174.1058,174.1947,173.4236,174.0662,108013.0
2025-02-19 09:50:00,176.19,176.33,174.85,174.88,110045.0,174.1848,174.3233,172.8601,172.8898,110045.0
2025-02-19 10:00:00,174.88,175.66,174.64,175.32,246987.0,172.8898,173.6609,172.6525,173.3248,246987.0
2025-02-19 10:10:00,175.32,175.35,174.76,174.82,104721.0,173.3248,173.3544,172.7711,172.8304,104721.0
2025-02-19 10:20:00,174.81,175.34,174.78,175.08,101225.0,172.8206,173.3445,172.7909,173.0875,101225.0
2025-02-19 10:30:00,175.11,176.09,175.11,175.84,163894.0,173.1171,174.086,173.1171,173.8388,163894.0
2025-02-19 10:40:00,175.85,176.38,175.55,176.36,116724.0,173.8487,174.3727,173.5521,174.3529,116724.0
2025-02-19 10:50:00,176.39,176.5,175.5,175.7,111435.0,174.3826,174.4913,173.5027,173.7004,111435.0
2025-02-19 11:00:00,175.67,176.11,175.27,175.92,198991.0,173.6708,174.1058,173.2753,173.9179,198991.0
2025-02-19 11:10:00,175.98,176.44,175.67,175.81,151359.0,173.9772,174.432,173.6708,173.8092,151359.0
2025-02-19 11:20:00,175.81,176.25,175.76,175.9,79115.0,173.8092,174.2442,173.7597,173.8982,79115.0
2025-02-19 11:30:00,175.84,175.94,175.51,175.62,38143.0,173.8388,173.9377,173.5126,173.6213,38143.0
2025-02-19 11:40:00,175.56,175.8,175.34,175.48,62726.0,173.562,173.7993,173.3445,173.4829,62726.0
2025-02-19 11:50:00,175.45,175.51,175.13,175.43,60457.0,173.4533,173.5126,173.1369,173.4335,60457.0
2025-02-19 12:00:00,175.4,175.5,175.1,175.24,68480.0,173.4038,173.5027,173.1073,173.2457,68480.0
2025-02-19 12:10:00,175.25,175.25,174.93,175.11,44307.0,173.2555,173.2555,172.9392,173.1171,44307.0
2025-02-19 12:20:00,175.13,175.13,174.07,174.47,65639.0,173.1369,173.1369,172.089,172.4844,65639.0
2025-02-19 12:30:00,174.49,174.51,174.29,174.42,47148.0,172.5042,172.524,172.3065,172.435,47148.0
2025-02-19 12:40:00,174.42,174.71,174.4,174.6,39297.0,172.435,172.7217,172.4152,172.6129,39297.0
2025-02-19 12:50:00,174.59,175.25,174.59,175.14,44758.0,172.6031,173.2555,172.6031,173.1468,44758.0
2025-02-19 13:00:00,175.17,175.17,174.65,174.68,41611.0,173.1765,173.1765,172.6624,172.692,41611.0
2025-02-19 13:10:00,174.65,175.0,174.53,174.94,31787.0,172.6624,173.0084,172.5437,172.9491,31787.0
2025-02-19 13:20:00,174.99,175.12,174.83,175.12,35514.0,172.9985,173.127,172.8403,173.127,35514.0
2025-02-19 13:30:00,175.15,175.33,175.02,175.28,31969.0,173.1567,173.3346,173.0282,173.2852,31969.0
2025-02-19 13:40:00,175.25,175.28,175.0,175.03,36450.0,173.2555,173.2852,173.0084,173.0381,36450.0
2025-02-19 13:50:00,175.03,175.1,174.95,174.99,25528.0,173.0381,173.1073,172.959,172.9985,25528.0
2025-02-19 14:00:00,175.0,175.14,174.96,174.96,63646.0,173.0084,173.1468,172.9688,172.9688,63646.0
2025-02-19 14:10:00,174.99,175.33,174.95,175.24,45774.0,172.9985,173.3346,172.959,173.2457,45774.0
2025-02-19 14:20:00,175.24,175.38,175.04,175.05,35660.0,173.2457,173.3841,173.0479,173.0578,35660.0
2025-02-19 14:30:00,175.03,175.15,174.97,175.08,68477.0,173.0381,173.1567,172.9787,173.0875,68477.0
2025-02-19 14:40:00,175.08,175.22,174.98,175.09,88064.0,173.0875,173.2259,172.9886,173.0974,88064.0
2025-02-19 14:50:00,175.09,175.52,175.09,175.4,48502.0,173.0974,173.5225,173.0974,173.4038,48502.0
2025-02-19 15:00:00,175.32,175.47,175.15,175.31,53937.0,173.3248,173.473,173.1567,173.3149,53937.0
2025-02-19 15:10:00,175.32,175.39,175.09,175.09,45806.0,173.3248,173.394,173.0974,173.0974,45806.0
2025-02-19 15:20:00,175.11,175.25,174.74,174.87,79530.0,173.1171,173.2555,172.7514,172.8799,79530.0
2025-02-19 15:30:00,174.88,175.33,174.77,174.83,87959.0,172.8898,173.3346,172.781,172.8403,87959.0
2025-02-19 15:40:00,174.83,175.06,174.7,174.72,85479.0,172.8403,173.0677,172.7118,172.7316,85479.0
2025-02-19 15:50:00,174.74,175.33,174.73,175.21,362926.0,172.7514,173.3346,172.7415,173.216,362926.0
2025-02-20 09:30:00,176.0,176.39,175.5,176.0,221475.0,173.997,174.3826,173.5027,173.997,221475.0
2025-02-20 09:40:00,175.97,176.07,174.75,174.92,146810.0,173.9674,174.0662,172.7612,172.9293,146810.0
2025-02-20 09:50:00,175.0,175.22,174.44,174.76,93855.0,173.0084,173.2259,172.4548,172.7711,93855.0
2025-02-20 10:00:00,174.77,174.86,173.96,173.97,132850.0,172.781,172.87,171.9802,171.9901,132850.0
2025-02-20 10:10:00,173.95,174.85,173.88,174.42,79098.0,171.9703,172.8601,171.9011,172.435,79098.0
2025-02-20 10:20:00,174.47,174.96,174.47,174.69,53707.0,172.4844,172.9688,172.4844,172.7019,53707.0
2025-02-20 10:30:00,174.67,174.8,174.3,174.45,60531.0,172.6821,172.8107,172.3164,172.4647,60531.0
2025-02-20 10:40:00,174.47,174.5,173.9,173.9,59968.0,172.4844,172.5141,171.9209,171.9209,59968.0
2025-02-20 10:50:00,173.88,173.92,173.01,173.14,125612.0,171.9011,171.9407,171.041,171.1696,125612.0
2025-02-20 11:00:00,173.18,174.13,173.13,173.82,114889.0,171.2091,172.1483,171.1597,171.8418,114889.0
2025-02-20 11:10:00,173.81,174.0,173.34,173.46,49838.0,171.8319,172.0198,171.3673,171.4859,49838.0
2025-02-20 11:20:00,173.47,173.7,173.46,173.66,60937.0,171.4958,171.7232,171.4859,171.6836,60937.0
2025-02-20 11:30:00,173.69,173.79,173.12,173.39,61627.0,171.7133,171.8122,171.1498,171.4167,61627.0
2025-02-20 11:40:00,173.36,173.37,173.05,173.21,72177.0,171.3871,171.3969,171.0806,171.2388,72177.0
2025-02-20 11:50:00,173.21,173.4,172.9,173.24,142669.0,171.2388,171.4266,170.9323,171.2684,142669.0
2025-02-20 12:00:00,173.25,173.58,173.21,173.56,165718.0,171.2783,171.6046,171.2388,171.5848,165718.0
2025-02-20 12:10:00,173.56,173.87,173.3,173.81,68487.0,171.5848,171.8913,171.3277,171.8319,68487.0
2025-02-20 12:20:00,173.82,173.95,173.66,173.68,42107.0,171.8418,171.9703,171.6836,171.7034,42107.0
2025-02-20 12:30:00,173.7,173.78,173.55,173.59,28656.0,171.7232,171.8023,171.5749,171.6144,28656.0
2025-02-20 12:40:00,173.59,173.62,173.12,173.15,33206.0,171.6144,171.6441,171.1498,171.1794,33206.0
2025-02-20 12:50:00,173.15,173.4,173.12,173.15,89934.0,171.1794,171.4266,171.1498,171.1794,89934.0
2025-02-20 13:00:00,173.15,173.5,172.96,173.34,99386.0,171.1794,171.5255,170.9916,171.3673,99386.0
2025-02-20 13:10:00,173.26,173.52,173.24,173.27,30774.0,171.2882,171.5452,171.2684,171.2981,30774.0
2025-02-20 13:20:00,173.27,173.34,173.15,173.25,29369.0,171.2981,171.3673,171.1794,171.2783,29369.0
2025-02-20 13:30:00,173.24,173.61,173.24,173.52,31041.0,171.2684,171.6342,171.2684,171.5452,31041.0
2025-02-20 13:40:00,173.52,173.58,173.34,173.34,29004.0,171.5452,171.6046,171.3673,171.3673,29004.0
2025-02-20 13:50:00,173.33,173.47,173.23,173.4,35751.0,171.3574,171.4958,171.2585,171.4266,35751.0
2025-02-20 14:00:00,173.36,173.62,173.32,173.35,69600.0,171.3871,171.6441,171.3475,171.3772,69600.0
2025-02-20 14:10:00,173.35,173.38,173.15,173.38,58827.0,171.3772,171.4068,171.1794,171.4068,58827.0
2025-02-20 14:20:00,173.39,173.62,173.35,173.55,145401.0,171.4167,171.6441,171.3772,171.5749,145401.0
2025-02-20 14:30:00,173.55,173.56,173.21,173.29,66581.0,171.5749,171.5848,171.2388,171.3179,66581.0
2025-02-20 14:40:00,173.31,173.64,173.24,173.6,49196.0,171.3376,171.6639,171.2684,171.6243,49196.0
2025-02-20 14:50:00,173.6,173.65,173.48,173.56,52237.0,171.6243,171.6738,171.5057,171.5848,52237.0
2025-02-20 15:00:00,173.58,173.58,173.19,173.24,70999.0,171.6046,171.6046,171.219,171.2684,70999.0
2025-02-20 15:10:00,173.24,173.25,172.93,173.11,101405.0,171.2684,171.2783,170.962,171.1399,101405.0
2025-02-20 15:20:00,173.1,173.25,173.01,173.09,71153.0,171.13,171.2783,171.041,171.1201,71153.0
2025-02-20 15:30:00,173.1,173.48,173.1,173.44,78795.0,171.13,171.5057,171.13,171.4661,78795.0
2025-02-20 15:40:00,173.44,173.57,173.21,173.26,115335.0,171.4661,171.5947,171.2388,171.2882,115335.0
2025-02-20 15:50:00,173.29,173.74,173.16,173.63,327201.0,171.3179,171.7627,171.1893,171.654,327201.0
2025-02-21 09:30:00,174.97,175.43,173.7,174.27,820890.0,172.9787,173.4335,171.7232,172.2867,820890.0
2025-02-21 09:40:00,174.25,174.37,173.71,173.73,151043.0,172.2669,172.3856,171.7331,171.7528,151043.0
2025-02-21 09:50:00,173.75,173.96,173.16,173.24,104026.0,171.7726,171.9802,171.1893,171.2684,104026.0
2025-02-21 10:00:00,173.3,173.3,172.3,172.75,125739.0,171.3277,171.3277,170.3391,170.784,125739.0
2025-02-21 10:10:00,172.73,172.81,172.17,172.21,122353.0,170.7642,170.8433,170.2106,170.2501,122353.0
2025-02-21 10:20:00,172.19,172.22,170.93,171.38,156515.0,170.2304,170.26,168.9847,169.4296,156515.0
2025-02-21 10:30:00,171.32,171.63,171.2,171.31,103688.0,169.3703,169.6767,169.2516,169.3604,103688.0
2025-02-21 10:40:00,171.31,171.38,170.3,170.3,143790.0,169.3604,169.4296,168.3619,168.3619,143790.0
2025-02-21 10:50:00,170.36,170.42,168.76,169.18,292833.0,168.4212,168.4805,166.8394,167.2546,292833.0
2025-02-21 11:00:00,169.21,169.31,167.22,167.44,333287.0,167.2843,167.3831,165.3169,165.5344,333287.0
2025-02-21 11:10:00,167.4,168.38,167.29,167.88,222087.0,165.4949,166.4637,165.3861,165.9694,222087.0
2025-02-21 11:20:00,167.83,168.15,166.82,167.03,229572.0,165.92,166.2364,164.9215,165.1291,229572.0
2025-02-21 11:30:00,167.05,167.9,167.02,167.33,129778.0,165.1489,165.9892,165.1192,165.4257,129778.0
2025-02-21 11:40:00,167.31,167.81,167.04,167.79,107575.0,165.4059,165.9002,165.139,165.8804,107575.0
2025-02-21 11:50:00,167.72,168.05,167.52,167.99,100880.0,165.8112,166.1375,165.6135,166.0782,100880.0
2025-02-21 12:00:00,168.01,168.05,167.73,167.84,56900.0,166.0979,166.1375,165.8211,165.9299,56900.0
2025-02-21 12:10:00,167.82,167.85,167.11,167.2,78283.0,165.9101,165.9398,165.2082,165.2972,78283.0
2025-02-21 12:20:00,167.16,167.52,166.92,167.45,74875.0,165.2576,165.6135,165.0203,165.5443,74875.0
2025-02-21 12:30:00,167.52,167.56,167.1,167.17,74618.0,165.6135,165.6531,165.1983,165.2675,74618.0
2025-02-21 12:40:00,167.2,167.79,167.11,167.71,70178.0,165.2972,165.8804,165.2082,165.8014,70178.0
2025-02-21 12:50:00,167.71,167.92,167.41,167.48,72958.0,165.8014,166.009,165.5048,165.574,72958.0
2025-02-21 13:00:00,167.45,167.46,166.98,167.04,76113.0,165.5443,165.5542,165.0797,165.139,76113.0
2025-02-21 13:10:00,167.03,167.68,166.75,167.46,95761.0,165.1291,165.7717,164.8523,165.5542,95761.0
2025-02-21 13:20:00,167.44,167.58,167.18,167.25,63711.0,165.5344,165.6728,165.2774,165.3466,63711.0
2025-02-21 13:30:00,167.25,167.62,167.05,167.39,69929.0,165.3466,165.7124,165.1489,165.485,69929.0
2025-02-21 13:40:00,167.43,167.46,166.7,166.74,62569.0,165.5245,165.5542,164.8029,164.8424,62569.0
2025-02-21 13:50:00,166.75,166.99,166.57,166.75,121811.0,164.8523,165.0896,164.6743,164.8523,121811.0
2025-02-21 14:00:00,166.75,166.98,166.73,166.81,123700.0,164.8523,165.0797,164.8325,164.9116,123700.0
2025-02-21 14:10:00,166.82,166.88,166.33,166.46,122089.0,164.9215,164.9808,164.4371,164.5656,122089.0
2025-02-21 14:20:00,166.44,166.45,166.13,166.23,118386.0,164.5458,164.5557,164.2393,164.3382,118386.0
2025-02-21 14:30:00,166.19,166.38,165.64,165.9,176384.0,164.2987,164.4865,163.7549,164.012,176384.0
2025-02-21 14:40:00,165.9,166.14,165.71,165.88,110477.0,164.012,164.2492,163.8241,163.9922,110477.0
2025-02-21 14:50:00,165.88,166.2,165.7,166.17,140989.0,163.9922,164.3085,163.8142,164.2789,140989.0
2025-02-21 15:00:00,166.17,166.24,165.67,165.8,120092.0,164.2789,164.3481,163.7846,163.9131,120092.0
2025-02-21 15:10:00,165.81,166.26,165.74,165.97,200593.0,163.923,164.3679,163.8538,164.0812,200593.0
2025-02-21 15:20:00,165.96,166.19,165.73,166.01,217305.0,164.0713,164.2987,163.8439,164.1207,217305.0
2025-02-21 15:30:00,166.03,166.42,165.67,165.78,340323.0,164.1405,164.526,163.7846,163.8933,340323.0
2025-02-21 15:40:00,165.78,165.97,165.68,165.87,223698.0,163.8933,164.0812,163.7945,163.9823,223698.0
2025-02-21 15:50:00,165.86,166.1,165.21,165.4,812624.0,163.9724,164.2097,163.3298,163.5176,812624.0
2025-02-24 09:30:00,165.94,166.59,164.54,165.02,312210.0,164.0515,164.6941,162.6674,163.142,312210.0
2025-02-24 09:40:00,164.97,165.92,164.93,165.5,128046.0,163.0925,164.0317,163.053,163.6165,128046.0
2025-02-24 09:50:00,165.5,165.75,163.9,164.09,195645.0,163.6165,163.8637,162.0347,162.2226,195645.0
2025-02-24 10:00:00,164.09,164.26,162.65,163.1,272010.0,162.2226,162.3906,160.7989,161.2438,272010.0
2025-02-24 10:10:00,163.1,164.99,163.08,164.41,174427.0,161.2438,163.1123,161.224,162.5389,174427.0
2025-02-24 10:20:00,164.47,164.67,163.85,163.89,118759.0,162.5982,162.796,161.9853,162.0248,118759.0
2025-02-24 10:30:00,163.88,164.18,163.6,163.88,88452.0,162.0149,162.3115,161.7381,162.0149,88452.0
2025-02-24 10:40:00,163.87,164.19,163.54,163.99,84035.0,162.0051,162.3214,161.6788,162.1237,84035.0
2025-02-24 10:50:00,164.06,164.21,163.75,164.17,76232.0,162.1929,162.3412,161.8864,162.3016,76232.0
2025-02-24 11:00:00,164.12,164.45,163.97,164.16,82895.0,162.2522,162.5785,162.1039,162.2918,82895.0
2025-02-24 11:10:00,164.16,164.61,164.09,164.56,52931.0,162.2918,162.7366,162.2226,162.6872,52931.0
2025-02-24 11:20:00,164.57,165.04,164.38,164.82,103082.0,162.6971,163.1617,162.5093,162.9442,103082.0
2025-02-24 11:30:00,164.81,165.01,164.36,164.39,73690.0,162.9344,163.1321,162.4895,162.5191,73690.0
2025-02-24 11:40:00,164.42,164.97,164.42,164.71,49129.0,162.5488,163.0925,162.5488,162.8355,49129.0
2025-02-24 11:50:00,164.69,164.8,164.17,164.2,45037.0,162.8157,162.9245,162.3016,162.3313,45037.0
2025-02-24 12:00:00,164.22,164.42,164.03,164.24,68490.0,162.3511,162.5488,162.1632,162.3708,68490.0
2025-02-24 12:10:00,164.24,164.61,164.02,164.57,106337.0,162.3708,162.7366,162.1534,162.6971,106337.0
2025-02-24 12:20:00,164.59,164.61,164.25,164.3,56824.0,162.7169,162.7366,162.3807,162.4302,56824.0
2025-02-24 12:30:00,164.33,164.57,164.27,164.52,62781.0,162.4598,162.6971,162.4005,162.6477,62781.0
2025-02-24 12:40:00,164.53,164.67,164.41,164.45,53280.0,162.6575,162.796,162.5389,162.5785,53280.0
2025-02-24 12:50:00,164.45,164.52,164.11,164.18,43077.0,162.5785,162.6477,162.2423,162.3115,43077.0
2025-02-24 13:00:00,164.2,164.53,164.07,164.52,56098.0,162.3313,162.6575,162.2028,162.6477,56098.0
2025-02-24 13:10:00,164.55,165.0,164.51,164.75,129576.0,162.6773,163.1222,162.6378,162.875,129576.0
2025-02-24 13:20:00,164.72,164.76,164.4,164.63,59589.0,162.8454,162.8849,162.529,162.7564,59589.0
2025-02-24 13:30:00,164.67,165.01,164.6,164.74,64227.0,162.796,163.1321,162.7268,162.8652,64227.0
2025-02-24 13:40:00,164.76,164.99,164.61,164.61,36681.0,162.8849,163.1123,162.7366,162.7366,36681.0
2025-02-24 13:50:00,164.65,164.68,163.92,164.01,44079.0,162.7762,162.8058,162.0545,162.1435,44079.0
2025-02-24 14:00:00,164.01,164.27,163.84,163.91,67352.0,162.1435,162.4005,161.9754,162.0446,67352.0
2025-02-24 14:10:00,163.92,163.98,163.44,163.49,56640.0,162.0545,162.1138,161.58,161.6294,56640.0
2025-02-24 14:20:00,163.46,163.58,163.3,163.41,67249.0,161.5997,161.7184,161.4415,161.5503,67249.0
2025-02-24 14:30:00,163.41,163.78,163.37,163.44,45538.0,161.5503,161.9161,161.5107,161.58,45538.0
2025-02-24 14:40:00,163.4,163.46,162.87,162.88,59406.0,161.5404,161.5997,161.0164,161.0263,59406.0
2025-02-24 14:50:00,162.9,163.04,162.68,162.78,74923.0,161.0461,161.1845,160.8286,160.9275,74923.0
2025-02-24 15:00:00,162.78,162.85,162.36,162.36,119625.0,160.9275,160.9967,160.5122,160.5122,119625.0
2025-02-24 15:10:00,162.36,162.57,162.07,162.25,189321.0,160.5122,160.7199,160.2255,160.4035,189321.0
2025-02-24 15:20:00,162.24,162.53,161.71,161.8,143663.0,160.3936,160.6803,159.8696,159.9586,143663.0
2025-02-24 15:30:00,161.83,162.36,161.81,162.14,141254.0,159.9883,160.5122,159.9685,160.2947,141254.0
2025-02-24 15:40:00,162.16,162.35,161.89,162.2,122452.0,160.3145,160.5024,160.0476,160.3541,122452.0
2025-02-24 15:50:00,162.21,162.46,160.99,161.09,946517.0,160.364,160.6111,159.1578,159.2567,946517.0
2025-02-25 09:30:00,161.74,162.97,161.1,162.97,247135.0,159.8993,161.1153,159.2666,161.1153,247135.0
2025-02-25 09:40:00,162.94,163.33,162.57,162.78,126584.0,161.0856,161.4712,160.7199,160.9275,126584.0
2025-02-25 09:50:00,162.7,162.82,162.05,162.11,160576.0,160.8484,160.967,160.2058,160.2651,160576.0
2025-02-25 10:00:00,162.08,162.31,161.47,162.05,149111.0,160.2354,160.4628,159.6324,160.2058,149111.0
2025-02-25 10:10:00,162.03,162.09,160.65,160.71,131778.0,160.186,160.2453,158.8217,158.881,131778.0
2025-02-25 10:20:00,160.7,161.28,160.35,160.38,152723.0,158.8711,159.4445,158.5251,158.5548,152723.0
2025-02-25 10:30:00,160.38,160.61,160.21,160.48,151817.0,158.5548,158.7822,158.3867,158.6536,151817.0
2025-02-25 10:40:00,160.53,160.86,160.2,160.71,121823.0,158.7031,159.0293,158.3768,158.881,121823.0
2025-02-25 10:50:00,160.68,161.12,160.56,160.65,94278.0,158.8514,159.2864,158.7327,158.8217,94278.0
2025-02-25 11:00:00,160.65,160.82,160.09,160.48,112077.0,158.8217,158.9898,158.2681,158.6536,112077.0
2025-02-25 11:10:00,160.52,160.69,160.07,160.28,96399.0,158.6932,158.8612,158.2483,158.4559,96399.0
2025-02-25 11:20:00,160.25,160.65,159.8,159.92,104109.0,158.4263,158.8217,157.9814,158.1,104109.0
2025-02-25 11:30:00,159.94,160.07,159.44,159.83,155658.0,158.1198,158.2483,157.6255,158.011,155658.0
2025-02-25 11:40:00,159.83,160.29,159.67,160.18,72638.0,158.011,158.4658,157.8529,158.3571,72638.0
2025-02-25 11:50:00,160.21,160.9,160.14,160.58,99007.0,158.3867,159.0689,158.3175,158.7525,99007.0
2025-02-25 12:00:00,160.54,160.74,160.42,160.67,43590.0,158.713,158.9107,158.5943,158.8415,43590.0
2025-02-25 12:10:00,160.65,160.91,160.57,160.68,39001.0,158.8217,159.0787,158.7426,158.8514,39001.0
2025-02-25 12:20:00,160.71,161.06,160.39,161.05,40283.0,158.881,159.227,158.5647,159.2172,40283.0
2025-02-25 12:30:00,161.07,161.57,161.02,161.55,70587.0,159.2369,159.7312,159.1875,159.7115,70587.0
2025-02-25 12:40:00,161.57,161.64,161.22,161.38,55796.0,159.7312,159.8004,159.3852,159.5434,55796.0
2025-02-25 12:50:00,161.4,161.69,161.34,161.54,45982.0,159.5632,159.8499,159.5039,159.7016,45982.0
2025-02-25 13:00:00,161.55,162.29,161.55,162.26,58324.0,159.7115,160.443,159.7115,160.4134,58324.0
2025-02-25 13:10:00,162.25,162.3,161.52,161.52,59618.0,160.4035,160.4529,159.6818,159.6818,59618.0
2025-02-25 13:20:00,161.56,161.72,161.26,161.27,54295.0,159.7213,159.8795,159.4248,159.4346,54295.0
2025-02-25 13:30:00,161.28,161.82,161.27,161.82,38676.0,159.4445,159.9784,159.4346,159.9784,38676.0
2025-02-25 13:40:00,161.78,161.95,161.62,161.69,40133.0,159.9388,160.1069,159.7807,159.8499,40133.0
2025-02-25 13:50:00,161.69,161.74,161.44,161.47,49677.0,159.8499,159.8993,159.6027,159.6324,49677.0
2025-02-25 14:00:00,161.45,161.46,161.3,161.39,61167.0,159.6126,159.6225,159.4643,159.5533,61167.0
2025-02-25 14:10:00,161.4,161.43,160.96,161.11,69204.0,159.5632,159.5928,159.1282,159.2765,69204.0
2025-02-25 14:20:00,161.11,161.11,160.81,161.0,40672.0,159.2765,159.2765,158.9799,159.1677,40672.0
2025-02-25 14:30:00,160.97,161.29,160.96,161.26,70204.0,159.1381,159.4544,159.1282,159.4248,70204.0
2025-02-25 14:40:00,161.28,161.31,160.54,160.73,63142.0,159.4445,159.4742,158.713,158.9008,63142.0
2025-02-25 14:50:00,160.71,161.17,160.69,161.1,102113.0,158.881,159.3358,158.8612,159.2666,102113.0
2025-02-25 15:00:00,161.1,161.65,161.07,161.17,83895.0,159.2666,159.8103,159.2369,159.3358,83895.0
2025-02-25 15:10:00,161.18,161.81,161.0,161.78,103103.0,159.3457,159.9685,159.1677,159.9388,103103.0
2025-02-25 15:20:00,161.78,162.04,161.54,161.61,116753.0,159.9388,160.1959,159.7016,159.7708,116753.0
2025-02-25 15:30:00,161.6,161.83,161.37,161.43,96944.0,159.7609,159.9883,159.5335,159.5928,96944.0
2025-02-25 15:40:00,161.42,161.63,161.05,161.32,89281.0,159.5829,159.7906,159.2172,159.4841,89281.0
2025-02-25 15:50:00,161.28,161.31,160.59,161.24,443698.0,159.4445,159.4742,158.7624,159.405,443698.0
2025-02-26 09:30:00,161.97,162.92,161.68,162.74,163550.0,160.1267,161.0659,159.84,160.8879,163550.0
2025-02-26 09:40:00,162.72,163.06,162.49,162.87,64592.0,160.8681,161.2043,160.6408,161.0164,64592.0
2025-02-26 09:50:00,162.91,163.36,162.7,163.13,107514.0,161.056,161.5009,160.8484,161.2735,107514.0
2025-02-26 10:00:00,163.18,163.63,162.88,163.37,95393.0,161.3229,161.7678,161.0263,161.5107,95393.0
2025-02-26 10:10:00,163.42,163.71,163.15,163.43,82526.0,161.5602,161.8469,161.2933,161.5701,82526.0
2025-02-26 10:20:00,163.43,163.6,162.59,162.59,67702.0,161.5701,161.7381,160.7396,160.7396,67702.0
2025-02-26 10:30:00,162.66,163.03,162.49,162.66,51658.0,160.8088,161.1746,160.6408,160.8088,51658.0
2025-02-26 10:40:00,162.66,163.3,162.62,163.26,37996.0,160.8088,161.4415,160.7693,161.402,37996.0
2025-02-26 10:50:00,163.22,163.44,163.16,163.41,44355.0,161.3625,161.58,161.3031,161.5503,44355.0
2025-02-26 11:00:00,163.45,164.05,163.45,163.84,98795.0,161.5898,162.183,161.5898,161.9754,98795.0
2025-02-26 11:10:00,163.88,164.14,163.77,164.04,40282.0,162.0149,162.272,161.9062,162.1731,40282.0
2025-02-26 11:20:00,164.02,164.02,163.63,163.67,58428.0,162.1534,162.1534,161.7678,161.8073,58428.0
2025-02-26 11:30:00,163.63,163.9,163.48,163.9,72066.0,161.7678,162.0347,161.6195,162.0347,72066.0
2025-02-26 11:40:00,163.92,164.08,163.53,163.62,53525.0,162.0545,162.2127,161.6689,161.7579,53525.0
2025-02-26 11:50:00,163.62,163.74,163.25,163.3,34391.0,161.7579,161.8765,161.3921,161.4415,34391.0
2025-02-26 12:00:00,163.33,163.85,163.31,163.72,38537.0,161.4712,161.9853,161.4514,161.8568,38537.0
2025-02-26 12:10:00,163.7,163.91,163.44,163.63,55047.0,161.837,162.0446,161.58,161.7678,55047.0
2025-02-26 12:20:00,163.62,163.79,163.5,163.7,30342.0,161.7579,161.926,161.6393,161.837,30342.0
2025-02-26 12:30:00,163.71,163.79,162.8,162.9,54627.0,161.8469,161.926,160.9472,161.0461,54627.0
2025-02-26 12:40:00,162.82,162.92,162.53,162.63,41455.0,160.967,161.0659,160.6803,160.7792,41455.0
2025-02-26 12:50:00,162.61,162.67,162.14,162.28,35822.0,160.7594,160.8187,160.2947,160.4332,35822.0
2025-02-26 13:00:00,162.23,162.31,161.63,161.87,54745.0,160.3837,160.4628,159.7906,160.0278,54745.0
2025-02-26 13:10:00,161.89,161.97,161.6,161.86,41973.0,160.0476,160.1267,159.7609,160.0179,41973.0
2025-02-26 13:20:00,161.91,161.95,161.31,161.32,40858.0,160.0674,160.1069,159.4742,159.4841,40858.0
2025-02-26 13:30:00,161.29,161.85,161.27,161.64,48718.0,159.4544,160.008,159.4346,159.8004,48718.0
2025-02-26 13:40:00,161.64,161.66,161.21,161.26,38458.0,159.8004,159.8202,159.3753,159.4248,38458.0
2025-02-26 13:50:00,161.3,161.38,160.93,161.31,96101.0,159.4643,159.5434,159.0985,159.4742,96101.0
2025-02-26 14:00:00,161.34,161.51,160.96,161.31,60349.0,159.5039,159.6719,159.1282,159.4742,60349.0
2025-02-26 14:10:00,161.31,161.76,161.23,161.73,133768.0,159.4742,159.9191,159.3951,159.8894,133768.0
2025-02-26 14:20:00,161.7,161.94,161.53,161.72,55081.0,159.8598,160.097,159.6917,159.8795,55081.0
2025-02-26 14:30:00,161.69,161.85,161.64,161.74,33307.0,159.8499,160.008,159.8004,159.8993,33307.0
2025-02-26 14:40:00,161.7,161.89,161.68,161.81,32064.0,159.8598,160.0476,159.84,159.9685,32064.0
2025-02-26 14:50:00,161.8,162.03,161.42,161.42,48181.0,159.9586,160.186,159.5829,159.5829,48181.0
2025-02-26 15:00:00,161.44,161.6,161.19,161.48,30449.0,159.6027,159.7609,159.3556,159.6423,30449.0
2025-02-26 15:10:00,161.53,161.64,161.24,161.42,46347.0,159.6917,159.8004,159.405,159.5829,46347.0
2025-02-26 15:20:00,161.39,161.79,161.19,161.73,55759.0,159.5533,159.9487,159.3556,159.8894,55759.0
2025-02-26 15:30:00,161.68,161.9,161.56,161.89,47199.0,159.84,160.0575,159.7213,160.0476,47199.0
2025-02-26 15:40:00,161.89,162.46,161.78,162.22,80169.0,160.0476,160.6111,159.9388,160.3738,80169.0
2025-02-26 15:50:00,162.21,162.3,161.8,162.14,297313.0,160.364,160.4529,159.9586,160.2947,297313.0
2025-02-27 09:30:00,162.34,163.25,161.63,161.64,151965.0,160.4925,161.3921,159.7906,159.8004,151965.0
2025-02-27 09:40:00,161.64,161.85,160.69,160.97,102423.0,159.8004,160.008,158.8612,159.1381,102423.0
2025-02-27 09:50:00,160.98,161.08,159.4,159.5,109432.0,159.1479,159.2468,157.5859,157.6848,109432.0
2025-02-27 10:00:00,159.3,159.74,158.5,159.41,131533.0,157.4871,157.9221,156.6962,157.5958,131533.0
2025-02-27 10:10:00,159.41,160.56,159.38,160.48,91727.0,157.5958,158.7327,157.5662,158.6536,91727.0
2025-02-27 10:20:00,160.39,160.86,160.01,160.24,91286.0,158.5647,159.0293,158.189,158.4164,91286.0
2025-02-27 10:30:00,160.2,160.23,159.39,159.98,90412.0,158.3768,158.4065,157.576,158.1593,90412.0
2025-02-27 10:40:00,159.99,160.2,159.79,160.06,38609.0,158.1692,158.3768,157.9715,158.2384,38609.0
2025-02-27 10:50:00,159.96,160.03,159.14,159.15,44850.0,158.1396,158.2088,157.3289,157.3388,44850.0
2025-02-27 11:00:00,159.16,159.58,158.94,159.05,105003.0,157.3487,157.7639,157.1312,157.2399,105003.0
2025-02-27 11:10:00,159.05,159.68,159.05,159.63,66504.0,157.2399,157.8627,157.2399,157.8133,66504.0
2025-02-27 11:20:00,159.63,159.72,159.01,159.12,93488.0,157.8133,157.9023,157.2004,157.3091,93488.0
2025-02-27 11:30:00,159.09,159.44,159.03,159.17,74115.0,157.2795,157.6255,157.2201,157.3585,74115.0
2025-02-27 11:40:00,159.23,159.35,158.92,159.19,39500.0,157.4179,157.5365,157.1114,157.3783,39500.0
2025-02-27 11:50:00,159.17,159.19,158.63,158.7,39564.0,157.3585,157.3783,156.8247,156.8939,39564.0
2025-02-27 12:00:00,158.7,158.7,158.46,158.55,68903.0,156.8939,156.8939,156.6566,156.7456,68903.0
2025-02-27 12:10:00,158.55,158.86,158.32,158.52,68227.0,156.7456,157.0521,156.5182,156.7159,68227.0
2025-02-27 12:20:00,158.52,159.2,158.4,159.15,67470.0,156.7159,157.3882,156.5973,157.3388,67470.0
2025-02-27 12:30:00,159.15,159.32,158.97,159.09,69889.0,157.3388,157.5068,157.1608,157.2795,69889.0
2025-02-27 12:40:00,159.07,159.07,158.42,158.61,28073.0,157.2597,157.2597,156.6171,156.8049,28073.0
2025-02-27 12:50:00,158.68,158.87,158.54,158.74,49363.0,156.8741,157.062,156.7357,156.9334,49363.0
2025-02-27 13:00:00,158.75,159.11,158.75,158.99,39164.0,156.9433,157.2992,156.9433,157.1806,39164.0
2025-02-27 13:10:00,158.99,159.18,158.91,159.16,51165.0,157.1806,157.3684,157.1015,157.3487,51165.0
2025-02-27 13:20:00,159.12,159.3,158.97,159.21,89465.0,157.3091,157.4871,157.1608,157.3981,89465.0
2025-02-27 13:30:00,159.21,159.22,158.95,159.09,43489.0,157.3981,157.408,157.1411,157.2795,43489.0
2025-02-27 13:40:00,159.1,159.18,158.83,159.13,47253.0,157.2893,157.3684,157.0224,157.319,47253.0
2025-02-27 13:50:00,159.13,159.34,158.9,158.91,57315.0,157.319,157.5266,157.0916,157.1015,57315.0
2025-02-27 14:00:00,158.9,158.95,158.6,158.73,43509.0,157.0916,157.1411,156.795,156.9236,43509.0
2025-02-27 14:10:00,158.74,158.81,158.43,158.61,57164.0,156.9334,157.0026,156.627,156.8049,57164.0
2025-02-27 14:20:00,158.6,158.6,157.96,158.0,66991.0,156.795,156.795,156.1623,156.2019,66991.0
2025-02-27 14:30:00,157.97,158.01,157.3,157.55,98980.0,156.1722,156.2117,155.5098,155.757,98980.0
2025-02-27 14:40:00,157.54,157.66,157.17,157.31,86777.0,155.7471,155.8657,155.3813,155.5197,86777.0
2025-02-27 14:50:00,157.31,157.37,156.94,157.19,174188.0,155.5197,155.579,155.1539,155.4011,174188.0
2025-02-27 15:00:00,157.2,157.37,156.28,156.35,97676.0,155.411,155.579,154.5014,154.5706,97676.0
2025-02-27 15:10:00,156.36,156.47,155.91,155.91,128058.0,154.5805,154.6893,154.1356,154.1356,128058.0
2025-02-27 15:20:00,155.91,156.41,155.43,155.5,146559.0,154.1356,154.63,153.6611,153.7303,146559.0
2025-02-27 15:30:00,155.53,155.78,155.23,155.25,151163.0,153.76,154.0071,153.4634,153.4832,151163.0
2025-02-27 15:40:00,155.23,155.28,154.38,154.84,239618.0,153.4634,153.5128,152.6231,153.0778,239618.0
2025-02-27 15:50:00,154.87,155.24,154.1,154.39,692836.0,153.1075,153.4733,152.3462,152.6329,692836.0
2025-02-28 09:30:00,155.44,156.07,153.4,154.98,276342.0,153.671,154.2938,151.6542,153.2162,276342.0
2025-02-28 09:40:00,154.9,155.9,154.14,155.31,127617.0,153.1371,154.1258,152.3858,153.5425,127617.0
2025-02-28 09:50:00,155.25,155.66,154.64,155.27,116439.0,153.4832,153.8885,152.8801,153.5029,116439.0
2025-02-28 10:00:00,155.24,156.2,155.1,155.69,119177.0,153.4733,154.4223,153.3349,153.9182,119177.0
2025-02-28 10:10:00,155.7,156.2,155.46,155.86,94472.0,153.928,154.4223,153.6908,154.0862,94472.0
2025-02-28 10:20:00,155.85,156.9,155.67,156.9,101875.0,154.0763,155.1144,153.8984,155.1144,101875.0
2025-02-28 10:30:00,156.84,157.31,156.0,156.12,139500.0,155.0551,155.5197,154.2246,154.3433,139500.0
2025-02-28 10:40:00,156.15,156.3,155.7,155.97,66555.0,154.3729,154.5212,153.928,154.195,66555.0
2025-02-28 10:50:00,155.98,156.71,155.93,156.59,58307.0,154.2049,154.9265,154.1554,154.8079,58307.0
2025-02-28 11:00:00,156.6,156.88,156.33,156.69,94809.0,154.8178,155.0946,154.5509,154.9068,94809.0
2025-02-28 11:10:00,156.71,156.79,155.8,156.16,66809.0,154.9265,155.0056,154.0269,154.3828,66809.0
2025-02-28 11:20:00,156.27,156.38,155.5,155.59,68421.0,154.4916,154.6003,153.7303,153.8193,68421.0
2025-02-28 11:30:00,155.59,156.14,155.44,156.0,51682.0,153.8193,154.363,153.671,154.2246,51682.0
2025-02-28 11:40:00,155.95,156.51,155.95,156.35,51160.0,154.1752,154.7288,154.1752,154.5706,51160.0
2025-02-28 11:50:00,156.39,156.39,155.97,156.0,70808.0,154.6102,154.6102,154.195,154.2246,70808.0
2025-02-28 12:00:00,156.02,156.04,155.51,155.64,47134.0,154.2444,154.2642,153.7402,153.8687,47134.0
2025-02-28 12:10:00,155.61,156.32,155.6,156.32,36177.0,153.8391,154.541,153.8292,154.541,36177.0
2025-02-28 12:20:00,156.28,156.33,155.54,155.87,63261.0,154.5014,154.5509,153.7699,154.0961,63261.0
2025-02-28 12:30:00,155.87,155.91,155.56,155.68,67494.0,154.0961,154.1356,153.7896,153.9083,67494.0
2025-02-28 12:40:00,155.69,155.69,154.61,154.65,67156.0,153.9182,153.9182,152.8504,152.89,67156.0
2025-02-28 12:50:00,154.63,155.07,154.39,154.39,75555.0,152.8702,153.3052,152.6329,152.6329,75555.0
2025-02-28 13:00:00,154.38,154.79,154.17,154.22,41566.0,152.6231,153.0284,152.4155,152.4649,41566.0
2025-02-28 13:10:00,154.24,154.62,153.71,153.81,91549.0,152.4847,152.8603,151.9607,152.0595,91549.0
2025-02-28 13:20:00,153.84,154.8,153.71,154.76,65048.0,152.0892,153.0383,151.9607,152.9987,65048.0
2025-02-28 13:30:00,154.8,155.18,154.62,155.09,76690.0,153.0383,153.414,152.8603,153.325,76690.0
2025-02-28 13:40:00,155.2,155.48,154.85,155.21,75876.0,153.4337,153.7105,153.0877,153.4436,75876.0
2025-02-28 13:50:00,155.26,155.44,154.12,154.13,62299.0,153.493,153.671,152.366,152.3759,62299.0
2025-02-28 14:00:00,154.07,154.58,154.07,154.36,44825.0,152.3166,152.8208,152.3166,152.6033,44825.0
2025-02-28 14:10:00,154.39,154.68,154.14,154.68,38866.0,152.6329,152.9196,152.3858,152.9196,38866.0
2025-02-28 14:20:00,154.63,154.79,154.16,154.65,50559.0,152.8702,153.0284,152.4056,152.89,50559.0
2025-02-28 14:30:00,154.58,155.58,154.51,155.41,60852.0,152.8208,153.8094,152.7516,153.6413,60852.0
2025-02-28 14:40:00,155.48,155.83,155.45,155.78,48062.0,153.7105,154.0566,153.6809,154.0071,48062.0
2025-02-28 14:50:00,155.73,155.86,155.44,155.72,99065.0,153.9577,154.0862,153.671,153.9478,99065.0
2025-02-28 15:00:00,155.69,156.29,155.66,156.19,138592.0,153.9182,154.5113,153.8885,154.4125,138592.0
2025-02-28 15:10:00,156.22,156.39,156.0,156.17,197217.0,154.4421,154.6102,154.2246,154.3927,197217.0
2025-02-28 15:20:00,156.09,156.37,155.7,156.33,66343.0,154.3136,154.5904,153.928,154.5509,66343.0
2025-02-28 15:30:00,156.33,156.33,155.28,155.65,87473.0,154.5509,154.5509,153.5128,153.8786,87473.0
2025-02-28 15:40:00,155.67,156.14,155.65,156.11,80240.0,153.8984,154.363,153.8786,154.3334,80240.0
2025-02-28 15:50:00,156.12,157.27,156.08,157.27,702856.0,154.3433,155.4802,154.3037,155.4802,702856.0
2025-03-03 09:30:00,158.99,159.27,157.35,157.76,216094.0,157.1806,157.4574,155.5593,155.9646,216094.0
2025-03-03 09:40:00,157.81,158.53,157.65,158.27,129055.0,156.014,156.7258,155.8558,156.4688,129055.0
2025-03-03 09:50:00,158.27,158.58,157.53,157.77,76801.0,156.4688,156.7753,155.7372,155.9745,76801.0
2025-03-03 10:00:00,157.71,158.51,156.86,157.54,109582.0,155.9152,156.7061,155.0748,155.7471,109582.0
2025-03-03 10:10:00,157.5,158.1,157.27,157.58,80077.0,155.7076,156.3007,155.4802,155.7866,80077.0
2025-03-03 10:20:00,157.63,159.68,157.63,159.68,92300.0,155.8361,157.8627,155.8361,157.8627,92300.0
2025-03-03 10:30:00,159.68,160.08,158.9,159.37,134845.0,157.8627,158.2582,157.0916,157.5563,134845.0
2025-03-03 10:40:00,159.26,159.85,159.05,159.25,42951.0,157.4475,158.0308,157.2399,157.4376,42951.0
2025-03-03 10:50:00,159.33,159.56,159.07,159.13,57794.0,157.5167,157.7441,157.2597,157.319,57794.0
2025-03-03 11:00:00,159.2,159.68,158.92,158.93,89996.0,157.3882,157.8627,157.1114,157.1213,89996.0
2025-03-03 11:10:00,159.0,159.18,158.41,158.86,61146.0,157.1905,157.3684,156.6072,157.0521,61146.0
2025-03-03 11:20:00,158.9,159.43,158.41,158.43,46451.0,157.0916,157.6156,156.6072,156.627,46451.0
2025-03-03 11:30:00,158.55,158.59,157.98,158.17,74682.0,156.7456,156.7851,156.1821,156.3699,74682.0
2025-03-03 11:40:00,158.17,158.47,157.7,158.44,48643.0,156.3699,156.6665,155.9053,156.6369,48643.0
2025-03-03 11:50:00,158.44,159.0,158.44,158.82,49749.0,156.6369,157.1905,156.6369,157.0125,49749.0
2025-03-03 12:00:00,158.79,159.12,158.67,159.0,42258.0,156.9829,157.3091,156.8642,157.1905,42258.0
2025-03-03 12:10:00,158.97,159.05,158.71,158.97,34007.0,157.1608,157.2399,156.9038,157.1608,34007.0
2025-03-03 12:20:00,159.0,159.08,158.66,158.87,26751.0,157.1905,157.2696,156.8544,157.062,26751.0
2025-03-03 12:30:00,158.89,158.94,158.38,158.58,27407.0,157.0817,157.1312,156.5775,156.7753,27407.0
2025-03-03 12:40:00,158.59,158.97,158.28,158.48,45173.0,156.7851,157.1608,156.4787,156.6764,45173.0
2025-03-03 12:50:00,158.45,158.49,157.67,157.9,41756.0,156.6467,156.6863,155.8756,156.103,41756.0
2025-03-03 13:00:00,157.82,157.88,156.72,156.85,68025.0,156.0239,156.0832,154.9364,155.065,68025.0
2025-03-03 13:10:00,156.76,157.0,156.37,156.8,62357.0,154.976,155.2132,154.5904,155.0155,62357.0
2025-03-03 13:20:00,156.85,157.01,156.18,156.24,44711.0,155.065,155.2231,154.4026,154.4619,44711.0
2025-03-03 13:30:00,156.31,156.46,155.61,155.69,73889.0,154.5311,154.6794,153.8391,153.9182,73889.0
2025-03-03 13:40:00,155.69,156.95,155.66,156.39,65816.0,153.9182,155.1638,153.8885,154.6102,65816.0
2025-03-03 13:50:00,156.43,156.68,156.3,156.58,57171.0,154.6497,154.8969,154.5212,154.798,57171.0
2025-03-03 14:00:00,156.62,156.96,156.56,156.75,55843.0,154.8376,155.1737,154.7783,154.9661,55843.0
2025-03-03 14:10:00,156.75,156.8,156.16,156.25,46561.0,154.9661,155.0155,154.3828,154.4718,46561.0
2025-03-03 14:20:00,156.26,156.61,156.25,156.37,40744.0,154.4817,154.8277,154.4718,154.5904,40744.0
2025-03-03 14:30:00,156.37,156.82,156.36,156.69,58129.0,154.5904,155.0353,154.5805,154.9068,58129.0
2025-03-03 14:40:00,156.72,157.25,156.37,156.47,47632.0,154.9364,155.4604,154.5904,154.6893,47632.0
2025-03-03 14:50:00,156.38,156.53,155.22,155.28,87670.0,154.6003,154.7486,153.4535,153.5128,87670.0
2025-03-03 15:00:00,155.28,155.28,154.05,154.06,113053.0,153.5128,153.5128,152.2968,152.3067,113053.0
2025-03-03 15:10:00,154.06,154.23,153.35,153.45,141878.0,152.3067,152.4748,151.6048,151.7036,141878.0
2025-03-03 15:20:00,153.51,153.66,152.71,152.8,113388.0,151.763,151.9113,150.9721,151.061,113388.0
2025-03-03 15:30:00,152.77,153.41,152.7,152.8,121808.0,151.0314,151.6641,150.9622,151.061,121808.0
2025-03-03 15:40:00,152.85,153.65,152.52,153.4,170656.0,151.1105,151.9014,150.7842,151.6542,170656.0
2025-03-03 15:50:00,153.37,153.79,152.93,153.66,808108.0,151.6246,152.0398,151.1896,151.9113,808108.0
2025-03-04 09:30:00,155.27,155.75,153.46,154.78,299991.0,153.5029,153.9775,151.7135,153.0185,299991.0
2025-03-04 09:40:00,154.78,155.22,152.8,153.92,200031.0,153.0185,153.4535,151.061,152.1683,200031.0
2025-03-04 09:50:00,154.07,154.26,152.98,153.03,131367.0,152.3166,152.5044,151.239,151.2884,131367.0
2025-03-04 10:00:00,153.03,153.03,151.35,151.71,209435.0,151.2884,151.2884,149.6275,149.9834,209435.0
2025-03-04 10:10:00,151.69,152.65,151.49,151.8,106449.0,149.9637,150.9127,149.766,150.0724,106449.0
2025-03-04 10:20:00,151.85,152.8,151.71,152.44,108411.0,150.1219,151.061,149.9834,150.7051,108411.0
2025-03-04 10:30:00,152.44,152.9,151.91,152.04,114545.0,150.7051,151.1599,150.1812,150.3097,114545.0
2025-03-04 10:40:00,151.98,152.77,151.81,152.48,136862.0,150.2504,151.0314,150.0823,150.7447,136862.0
2025-03-04 10:50:00,152.56,152.67,152.1,152.56,58565.0,150.8238,150.9325,150.369,150.8238,58565.0
2025-03-04 11:00:00,152.41,152.73,151.58,151.64,54108.0,150.6755,150.9918,149.8549,149.9142,54108.0
2025-03-04 11:10:00,151.69,152.61,151.58,151.9,60111.0,149.9637,150.8732,149.8549,150.1713,60111.0
2025-03-04 11:20:00,151.97,152.38,151.7,151.93,73650.0,150.2405,150.6458,149.9736,150.2009,73650.0
2025-03-04 11:30:00,151.93,152.71,151.93,152.44,79761.0,150.2009,150.9721,150.2009,150.7051,79761.0
2025-03-04 11:40:00,152.45,153.03,152.41,153.03,85966.0,150.715,151.2884,150.6755,151.2884,85966.0
2025-03-04 11:50:00,152.94,153.67,152.74,153.31,71482.0,151.1994,151.9211,151.0017,151.5652,71482.0
2025-03-04 12:00:00,153.31,153.5,153.02,153.3,63465.0,151.5652,151.7531,151.2785,151.5554,63465.0
2025-03-04 12:10:00,153.32,153.6,153.25,153.46,57959.0,151.5751,151.8519,151.5059,151.7135,57959.0
2025-03-04 12:20:00,153.46,154.56,153.34,154.19,89932.0,151.7135,152.801,151.5949,152.4352,89932.0
2025-03-04 12:30:00,154.16,154.76,153.83,154.59,74219.0,152.4056,152.9987,152.0793,152.8307,74219.0
2025-03-04 12:40:00,154.59,154.91,154.26,154.72,63549.0,152.8307,153.147,152.5044,152.9592,63549.0
2025-03-04 12:50:00,154.68,154.69,154.07,154.21,48693.0,152.9196,152.9295,152.3166,152.455,48693.0
2025-03-04 13:00:00,154.21,154.65,153.97,154.6,47918.0,152.455,152.89,152.2177,152.8406,47918.0
2025-03-04 13:10:00,154.58,155.5,154.56,154.81,66901.0,152.8208,153.7303,152.801,153.0482,66901.0
2025-03-04 13:20:00,154.85,154.93,154.46,154.54,37976.0,153.0877,153.1668,152.7022,152.7812,37976.0
2025-03-04 13:30:00,154.49,154.91,154.19,154.87,87639.0,152.7318,153.147,152.4352,153.1075,87639.0
2025-03-04 13:40:00,154.93,155.23,154.84,154.88,74572.0,153.1668,153.4634,153.0778,153.1174,74572.0
2025-03-04 13:50:00,154.77,155.35,154.72,155.05,53720.0,153.0086,153.582,152.9592,153.2854,53720.0
2025-03-04 14:00:00,155.05,155.75,155.0,155.4,81803.0,153.2854,153.9775,153.236,153.6315,81803.0
2025-03-04 14:10:00,155.47,155.52,155.07,155.38,87504.0,153.7007,153.7501,153.3052,153.6117,87504.0
2025-03-04 14:20:00,155.35,156.12,155.35,155.48,85868.0,153.582,154.3433,153.582,153.7105,85868.0
2025-03-04 14:30:00,155.53,155.69,155.35,155.64,70275.0,153.76,153.9182,153.582,153.8687,70275.0
2025-03-04 14:40:00,155.62,155.86,155.45,155.62,59532.0,153.8489,154.0862,153.6809,153.8489,59532.0
2025-03-04 14:50:00,155.7,155.91,155.55,155.82,75349.0,153.928,154.1356,153.7797,154.0467,75349.0
2025-03-04 15:00:00,155.77,156.13,155.61,155.99,89900.0,153.9972,154.3531,153.8391,154.2147,89900.0
2025-03-04 15:10:00,155.97,156.48,155.91,156.42,118185.0,154.195,154.6992,154.1356,154.6398,118185.0
2025-03-04 15:20:00,156.47,157.2,156.41,156.57,122699.0,154.6893,155.411,154.63,154.7881,122699.0
2025-03-04 15:30:00,156.55,156.63,155.05,155.05,112764.0,154.7684,154.8475,153.2854,153.2854,112764.0
2025-03-04 15:40:00,155.02,155.22,154.11,154.21,157671.0,153.2558,153.4535,152.3561,152.455,157671.0
2025-03-04 15:50:00,154.16,154.57,153.07,154.46,680283.0,152.4056,152.8109,151.328,152.7022,680283.0
2025-03-05 09:30:00,155.04,155.8,154.5,155.49,197399.0,153.2755,154.0269,152.7417,153.7204,197399.0
2025-03-05 09:40:00,155.65,156.27,154.75,154.75,105945.0,153.8786,154.4916,152.9889,152.9889,105945.0
2025-03-05 09:50:00,154.81,155.31,153.88,154.2,84397.0,153.0482,153.5425,152.1288,152.4451,84397.0
2025-03-05 10:00:00,154.28,155.94,154.28,155.34,67961.0,152.5242,154.1653,152.5242,153.5721,67961.0
2025-03-05 10:10:00,155.34,155.5,154.14,154.35,87968.0,153.5721,153.7303,152.3858,152.5934,87968.0
2025-03-05 10:20:00,154.41,154.73,153.87,154.48,69503.0,152.6527,152.9691,152.1189,152.7219,69503.0
2025-03-05 10:30:00,154.56,155.44,154.54,155.39,39453.0,152.801,153.671,152.7812,153.6216,39453.0
2025-03-05 10:40:00,155.29,155.4,154.63,154.8,48014.0,153.5227,153.6315,152.8702,153.0383,48014.0
2025-03-05 10:50:00,154.75,155.21,154.43,154.48,48706.0,152.9889,153.4436,152.6725,152.7219,48706.0
2025-03-05 11:00:00,154.46,154.47,154.07,154.1,35259.0,152.7022,152.712,152.3166,152.3462,35259.0
2025-03-05 11:10:00,154.16,154.16,153.52,153.7,56442.0,152.4056,152.4056,151.7728,151.9508,56442.0
2025-03-05 11:20:00,153.7,153.94,153.38,153.56,73231.0,151.9508,152.1881,151.6344,151.8124,73231.0
2025-03-05 11:30:00,153.51,153.66,153.03,153.44,96813.0,151.763,151.9113,151.2884,151.6938,96813.0
2025-03-05 11:40:00,153.38,153.59,153.14,153.42,49162.0,151.6344,151.8421,151.3972,151.674,49162.0
2025-03-05 11:50:00,153.34,154.27,153.06,153.94,62717.0,151.5949,152.5143,151.3181,152.1881,62717.0
2025-03-05 12:00:00,153.94,154.71,153.92,154.23,50890.0,152.1881,152.9493,152.1683,152.4748,50890.0
2025-03-05 12:10:00,154.23,154.68,154.09,154.45,45212.0,152.4748,152.9196,152.3364,152.6923,45212.0
2025-03-05 12:20:00,154.5,155.09,154.44,155.05,30706.0,152.7417,153.325,152.6824,153.2854,30706.0
2025-03-05 12:30:00,155.05,155.27,154.97,155.27,27428.0,153.2854,153.5029,153.2063,153.5029,27428.0
2025-03-05 12:40:00,155.27,155.4,154.83,155.32,49498.0,153.5029,153.6315,153.0679,153.5524,49498.0
2025-03-05 12:50:00,155.33,155.97,155.32,155.8,44672.0,153.5622,154.195,153.5524,154.0269,44672.0
2025-03-05 13:00:00,155.8,156.12,154.83,155.07,78205.0,154.0269,154.3433,153.0679,153.3052,78205.0
2025-03-05 13:10:00,155.06,155.67,155.05,155.58,37333.0,153.2953,153.8984,153.2854,153.8094,37333.0
2025-03-05 13:20:00,155.52,155.74,155.32,155.6,32566.0,153.7501,153.9676,153.5524,153.8292,32566.0
2025-03-05 13:30:00,155.55,155.86,155.14,155.62,44478.0,153.7797,154.0862,153.3744,153.8489,44478.0
2025-03-05 13:40:00,155.59,156.13,155.29,156.01,27995.0,153.8193,154.3531,153.5227,154.2345,27995.0
2025-03-05 13:50:00,156.08,156.45,156.01,156.37,81328.0,154.3037,154.6695,154.2345,154.5904,81328.0
2025-03-05 14:00:00,156.33,157.16,156.13,157.16,72282.0,154.5509,155.3714,154.3531,155.3714,72282.0
2025-03-05 14:10:00,157.15,157.55,156.92,156.97,72946.0,155.3615,155.757,155.1342,155.1836,72946.0
2025-03-05 14:20:00,156.98,157.5,156.82,157.28,144066.0,155.1935,155.7076,155.0353,155.4901,144066.0
2025-03-05 14:30:00,157.28,157.74,157.16,157.33,104729.0,155.4901,155.9448,155.3714,155.5395,104729.0
2025-03-05 14:40:00,157.33,157.7,157.28,157.66,69307.0,155.5395,155.9053,155.4901,155.8657,69307.0
2025-03-05 14:50:00,157.65,157.92,157.46,157.55,53663.0,155.8558,156.1228,155.668,155.757,53663.0
2025-03-05 15:00:00,157.6,158.26,157.54,158.13,67436.0,155.8064,156.4589,155.7471,156.3304,67436.0
2025-03-05 15:10:00,158.17,158.44,157.61,157.83,145141.0,156.3699,156.6369,155.8163,156.0338,145141.0
2025-03-05 15:20:00,157.88,158.23,157.38,158.19,112469.0,156.0832,156.4292,155.5889,156.3897,112469.0
2025-03-05 15:30:00,158.23,158.37,157.78,158.2,94135.0,156.4292,156.5677,155.9844,156.3996,94135.0
2025-03-05 15:40:00,158.19,158.59,158.12,158.27,99677.0,156.3897,156.7851,156.3205,156.4688,99677.0
2025-03-05 15:50:00,158.18,159.15,157.69,158.5,483116.0,156.3798,157.3388,155.8954,156.6962,483116.0
2025-03-06 09:30:00,154.25,155.83,154.09,155.51,280983.0,153.3252,154.8958,153.1662,154.5777,280983.0
2025-03-06 09:40:00,155.51,156.51,155.32,156.3,170441.0,154.5777,155.5717,154.3888,155.3629,170441.0
2025-03-06 09:50:00,156.28,156.74,155.57,155.86,84848.0,155.3431,155.8003,154.6373,154.9256,84848.0
2025-03-06 10:00:00,155.86,157.36,155.7,156.97,90192.0,154.9256,156.4166,154.7665,156.0289,90192.0
2025-03-06 10:10:00,157.0,157.05,156.56,156.8,64879.0,156.0587,156.1084,155.6214,155.8599,64879.0
2025-03-06 10:20:00,156.81,157.33,156.62,157.17,57675.0,155.8699,156.3868,155.681,156.2277,57675.0
2025-03-06 10:30:00,157.16,157.31,156.72,157.23,49520.0,156.2178,156.3669,155.7804,156.2874,49520.0
2025-03-06 10:40:00,157.26,157.88,157.17,157.17,52806.0,156.3172,156.9335,156.2277,156.2277,52806.0
2025-03-06 10:50:00,157.12,157.33,156.52,156.69,59141.0,156.178,156.3868,155.5816,155.7506,59141.0
2025-03-06 11:00:00,156.71,157.25,156.58,157.22,49052.0,155.7705,156.3072,155.6413,156.2774,49052.0
2025-03-06 11:10:00,157.15,157.43,156.91,156.91,43627.0,156.2078,156.4862,155.9693,155.9693,43627.0
2025-03-06 11:20:00,156.88,157.01,155.88,156.42,85390.0,155.9395,156.0687,154.9455,155.4822,85390.0
2025-03-06 11:30:00,156.52,157.05,155.74,155.84,83563.0,155.5816,156.1084,154.8063,154.9057,83563.0
2025-03-06 11:40:00,155.84,156.02,155.51,155.84,77409.0,154.9057,155.0846,154.5777,154.9057,77409.0
2025-03-06 11:50:00,155.81,156.03,155.48,155.8,74957.0,154.8759,155.0946,154.5479,154.8659,74957.0
2025-03-06 12:00:00,155.8,156.02,155.11,155.83,80410.0,154.8659,155.0846,154.1801,154.8958,80410.0
2025-03-06 12:10:00,155.76,155.92,155.43,155.71,102761.0,154.8262,154.9852,154.4982,154.7765,102761.0
2025-03-06 12:20:00,155.8,156.13,155.31,155.53,66038.0,154.8659,155.194,154.3789,154.5976,66038.0
2025-03-06 12:30:00,155.53,155.92,155.38,155.43,67940.0,154.5976,154.9852,154.4485,154.4982,67940.0
2025-03-06 12:40:00,155.37,155.74,154.52,154.68,110780.0,154.4385,154.8063,153.5936,153.7526,110780.0
2025-03-06 12:50:00,154.66,155.48,154.46,155.29,67584.0,153.7328,154.5479,153.534,154.359,67584.0
2025-03-06 13:00:00,155.27,155.98,155.24,155.79,99846.0,154.3391,155.0449,154.3093,154.856,99846.0
2025-03-06 13:10:00,155.81,156.6,155.75,156.54,73495.0,154.8759,155.6611,154.8162,155.6015,73495.0
2025-03-06 13:20:00,156.54,156.54,155.73,155.78,116983.0,155.6015,155.6015,154.7964,154.8461,116983.0
2025-03-06 13:30:00,155.74,156.01,154.91,154.93,79827.0,154.8063,155.0747,153.9813,154.0012,79827.0
2025-03-06 13:40:00,154.92,155.11,154.51,154.89,63073.0,153.9912,154.1801,153.5837,153.9614,63073.0
2025-03-06 13:50:00,154.92,155.67,154.88,155.6,106148.0,153.9912,154.7367,153.9515,154.6671,106148.0
2025-03-06 14:00:00,155.59,155.63,154.99,155.58,42323.0,154.6572,154.697,154.0608,154.6473,42323.0
2025-03-06 14:10:00,155.58,155.9,155.25,155.31,66733.0,154.6473,154.9653,154.3192,154.3789,66733.0
2025-03-06 14:20:00,155.31,155.37,154.96,155.2,64181.0,154.3789,154.4385,154.031,154.2695,64181.0
2025-03-06 14:30:00,155.16,155.33,154.92,155.09,36929.0,154.2298,154.3988,153.9912,154.1602,36929.0
2025-03-06 14:40:00,155.04,156.5,155.01,156.45,69014.0,154.1105,155.5617,154.0807,155.512,69014.0
2025-03-06 14:50:00,156.53,157.0,155.25,155.31,73659.0,155.5916,156.0587,154.3192,154.3789,73659.0
2025-03-06 15:00:00,155.26,156.64,155.15,156.03,78554.0,154.3292,155.7009,154.2198,155.0946,78554.0
2025-03-06 15:10:00,156.08,156.52,156.01,156.29,97872.0,155.1443,155.5816,155.0747,155.353,97872.0
2025-03-06 15:20:00,156.28,156.39,155.27,156.11,114110.0,155.3431,155.4524,154.3391,155.1741,114110.0
2025-03-06 15:30:00,156.07,156.31,155.79,155.95,131010.0,155.1343,155.3729,154.856,155.015,131010.0
2025-03-06 15:40:00,155.91,156.16,155.42,155.79,156458.0,154.9753,155.2238,154.4882,154.856,156458.0
2025-03-06 15:50:00,155.85,156.43,155.6,156.01,396650.0,154.9156,155.4922,154.6671,155.0747,396650.0
2025-03-07 09:30:00,155.22,157.0,155.22,156.89,258720.0,154.2894,156.0587,154.2894,155.9494,258720.0
2025-03-07 09:40:00,156.89,157.63,156.5,157.22,92656.0,155.9494,156.685,155.5617,156.2774,92656.0
2025-03-07 09:50:00,157.22,157.66,156.71,157.0,121548.0,156.2774,156.7148,155.7705,156.0587,121548.0
2025-03-07 10:00:00,156.99,158.0,156.37,157.76,63914.0,156.0488,157.0527,155.4325,156.8142,63914.0
2025-03-07 10:10:00,157.73,157.99,156.93,157.45,74735.0,156.7844,157.0428,155.9892,156.506,74735.0
2025-03-07 10:20:00,157.49,158.14,157.23,157.77,107268.0,156.5458,157.1919,156.2874,156.8241,107268.0
2025-03-07 10:30:00,157.75,157.76,156.3,156.42,79837.0,156.8042,156.8142,155.3629,155.4822,79837.0
2025-03-07 10:40:00,156.42,158.32,156.08,157.95,97282.0,155.4822,157.3708,155.1443,157.003,97282.0
2025-03-07 10:50:00,157.93,158.1,157.22,157.99,52591.0,156.9832,157.1521,156.2774,157.0428,52591.0
2025-03-07 11:00:00,157.92,158.02,157.4,157.68,137374.0,156.9732,157.0726,156.4563,156.7347,137374.0
2025-03-07 11:10:00,157.73,157.78,156.98,157.02,116787.0,156.7844,156.8341,156.0389,156.0786,116787.0
2025-03-07 11:20:00,157.02,157.08,156.24,156.47,74869.0,156.0786,156.1383,155.3033,155.5319,74869.0
2025-03-07 11:30:00,156.54,156.7,155.76,155.96,102051.0,155.6015,155.7605,154.8262,155.025,102051.0
2025-03-07 11:40:00,155.95,156.39,155.54,155.92,110872.0,155.015,155.4524,154.6075,154.9852,110872.0
2025-03-07 11:50:00,155.96,156.43,155.6,156.28,63056.0,155.025,155.4922,154.6671,155.3431,63056.0
2025-03-07 12:00:00,156.28,156.88,155.9,156.19,81070.0,155.3431,155.9395,154.9653,155.2536,81070.0
2025-03-07 12:10:00,156.16,156.4,155.76,156.09,37457.0,155.2238,155.4623,154.8262,155.1542,37457.0
2025-03-07 12:20:00,156.09,156.93,156.06,156.88,60397.0,155.1542,155.9892,155.1244,155.9395,60397.0
2025-03-07 12:30:00,156.83,157.9,156.57,157.68,62360.0,155.8898,156.9533,155.6313,156.7347,62360.0
2025-03-07 12:40:00,157.61,158.69,157.54,158.28,106816.0,156.6651,157.7386,156.5955,157.3311,106816.0
2025-03-07 12:50:00,158.28,159.03,157.66,157.77,143152.0,157.3311,158.0766,156.7148,156.8241,143152.0
2025-03-07 13:00:00,157.83,159.24,157.74,158.77,92863.0,156.8838,158.2853,156.7943,157.8181,92863.0
2025-03-07 13:10:00,158.71,158.86,158.18,158.78,94758.0,157.7585,157.9076,157.2317,157.8281,94758.0
2025-03-07 13:20:00,158.76,158.94,158.48,158.57,100627.0,157.8082,157.9871,157.5299,157.6193,100627.0
2025-03-07 13:30:00,158.61,159.55,158.48,159.51,101187.0,157.6591,158.5935,157.5299,158.5537,101187.0
2025-03-07 13:40:00,159.57,159.76,159.14,159.59,81604.0,158.6133,158.8022,158.1859,158.6332,81604.0
2025-03-07 13:50:00,159.62,160.2,159.52,160.12,135793.0,158.663,159.2396,158.5636,159.16,135793.0
2025-03-07 14:00:00,160.09,160.54,159.66,159.78,141005.0,159.1302,159.5775,158.7028,158.8221,141005.0
2025-03-07 14:10:00,159.81,160.43,159.79,160.38,60090.0,158.8519,159.4682,158.832,159.4185,60090.0
2025-03-07 14:20:00,160.37,161.38,160.37,161.31,128737.0,159.4085,160.4125,159.4085,160.3429,128737.0
2025-03-07 14:30:00,161.31,161.44,160.78,161.14,103465.0,160.3429,160.4721,159.8161,160.1739,103465.0
2025-03-07 14:40:00,161.18,161.31,160.39,160.39,58167.0,160.2137,160.3429,159.4284,159.4284,58167.0
2025-03-07 14:50:00,160.47,160.82,160.39,160.57,60359.0,159.5079,159.8558,159.4284,159.6073,60359.0
2025-03-07 15:00:00,160.38,161.03,160.15,161.0,46758.0,159.4185,160.0646,159.1899,160.0348,46758.0
2025-03-07 15:10:00,160.99,161.29,160.69,161.16,128383.0,160.0248,160.323,159.7266,160.1938,128383.0
2025-03-07 15:20:00,161.14,161.14,160.8,161.03,62160.0,160.1739,160.1739,159.836,160.0646,62160.0
2025-03-07 15:30:00,160.97,161.24,160.35,160.49,102368.0,160.0049,160.2733,159.3887,159.5278,102368.0
2025-03-07 15:40:00,160.47,161.19,160.15,161.16,127366.0,159.5079,160.2236,159.1899,160.1938,127366.0
2025-03-07 15:50:00,161.11,161.82,160.87,161.19,457855.0,160.1441,160.8498,159.9055,160.2236,457855.0
2025-03-10 09:30:00,157.35,159.23,156.87,158.91,250349.0,156.4066,158.2754,155.9295,157.9573,250349.0
2025-03-10 09:40:00,158.96,159.26,158.14,158.77,97148.0,158.007,158.3052,157.1919,157.8181,97148.0
2025-03-10 09:50:00,158.59,159.0,157.76,158.29,117231.0,157.6392,158.0467,156.8142,157.341,117231.0
2025-03-10 10:00:00,158.27,158.28,157.55,157.74,92640.0,157.3211,157.3311,156.6054,156.7943,92640.0
2025-03-10 10:10:00,157.8,158.95,157.63,158.21,97075.0,156.8539,157.997,156.685,157.2615,97075.0
2025-03-10 10:20:00,158.21,158.72,157.82,157.9,88032.0,157.2615,157.7684,156.8738,156.9533,88032.0
2025-03-10 10:30:00,157.91,158.64,157.68,158.49,108443.0,156.9633,157.6889,156.7347,157.5398,108443.0
2025-03-10 10:40:00,158.44,158.62,158.09,158.4,128899.0,157.4901,157.669,157.1422,157.4503,128899.0
2025-03-10 10:50:00,158.36,158.41,157.62,157.95,138093.0,157.4106,157.4603,156.675,157.003,138093.0
2025-03-10 11:00:00,157.95,158.42,157.76,157.83,150835.0,157.003,157.4702,156.8142,156.8838,150835.0
2025-03-10 11:10:00,157.76,157.79,157.0,157.07,71456.0,156.8142,156.844,156.0587,156.1283,71456.0
2025-03-10 11:20:00,156.97,157.62,156.91,157.36,68187.0,156.0289,156.675,155.9693,156.4166,68187.0
2025-03-10 11:30:00,157.31,157.8,157.06,157.06,61547.0,156.3669,156.8539,156.1184,156.1184,61547.0
2025-03-10 11:40:00,157.15,157.22,156.13,156.94,93008.0,156.2078,156.2774,155.194,155.9991,93008.0
2025-03-10 11:50:00,157.0,157.01,156.52,156.77,46501.0,156.0587,156.0687,155.5816,155.8301,46501.0
2025-03-10 12:00:00,156.76,157.1,156.3,156.55,98617.0,155.8202,156.1581,155.3629,155.6114,98617.0
2025-03-10 12:10:00,156.6,156.81,155.96,156.11,181081.0,155.6611,155.8699,155.025,155.1741,181081.0
2025-03-10 12:20:00,156.04,156.64,156.03,156.58,87960.0,155.1045,155.7009,155.0946,155.6413,87960.0
2025-03-10 12:30:00,156.58,157.05,156.21,156.22,104983.0,155.6413,156.1084,155.2735,155.2834,104983.0
2025-03-10 12:40:00,156.16,156.37,156.08,156.14,64354.0,155.2238,155.4325,155.1443,155.2039,64354.0
2025-03-10 12:50:00,156.27,156.66,156.2,156.22,53234.0,155.3331,155.7208,155.2635,155.2834,53234.0
2025-03-10 13:00:00,156.19,156.28,155.24,155.27,82012.0,155.2536,155.3431,154.3093,154.3391,82012.0
2025-03-10 13:10:00,155.2,155.75,155.02,155.6,99322.0,154.2695,154.8162,154.0906,154.6671,99322.0
2025-03-10 13:20:00,155.61,156.04,155.52,155.76,79293.0,154.6771,155.1045,154.5876,154.8262,79293.0
2025-03-10 13:30:00,155.76,155.99,155.34,155.65,40686.0,154.8262,155.0548,154.4087,154.7168,40686.0
2025-03-10 13:40:00,155.69,155.77,154.8,155.03,98129.0,154.7566,154.8361,153.8719,154.1006,98129.0
2025-03-10 13:50:00,155.03,155.32,154.78,154.78,62522.0,154.1006,154.3888,153.852,153.852,62522.0
2025-03-10 14:00:00,154.81,154.99,154.61,154.91,50555.0,153.8819,154.0608,153.6831,153.9813,50555.0
2025-03-10 14:10:00,154.92,155.34,154.73,154.8,91403.0,153.9912,154.4087,153.8023,153.8719,91403.0
2025-03-10 14:20:00,154.87,155.12,154.39,154.63,84003.0,153.9415,154.19,153.4644,153.7029,84003.0
2025-03-10 14:30:00,154.68,155.17,154.57,154.57,79611.0,153.7526,154.2397,153.6433,153.6433,79611.0
2025-03-10 14:40:00,154.55,154.63,154.2,154.22,74463.0,153.6234,153.7029,153.2755,153.2954,74463.0
2025-03-10 14:50:00,154.23,154.35,153.43,153.57,90617.0,153.3053,153.4246,152.5101,152.6493,90617.0
2025-03-10 15:00:00,153.5,153.93,152.61,152.74,133689.0,152.5797,153.0071,151.6951,151.8243,133689.0
2025-03-10 15:10:00,152.74,154.03,152.72,154.02,171934.0,151.8243,153.1065,151.8044,153.0966,171934.0
2025-03-10 15:20:00,154.01,155.14,153.89,154.24,173038.0,153.0867,154.2099,152.9674,153.3153,173038.0
2025-03-10 15:30:00,154.25,155.78,154.24,155.45,229442.0,153.3252,154.8461,153.3153,154.518,229442.0
2025-03-10 15:40:00,155.45,155.51,154.39,154.86,204249.0,154.518,154.5777,153.4644,153.9316,204249.0
2025-03-10 15:50:00,154.88,155.52,154.38,155.06,588362.0,153.9515,154.5876,153.4544,154.1304,588362.0
2025-03-11 09:30:00,154.85,154.99,152.01,153.79,240422.0,153.9216,154.0608,151.0987,152.868,240422.0
2025-03-11 09:40:00,153.73,154.93,153.12,154.84,157046.0,152.8083,154.0012,152.202,153.9117,157046.0
2025-03-11 09:50:00,154.83,155.07,154.12,154.12,99940.0,153.9018,154.1403,153.196,153.196,99940.0
2025-03-11 10:00:00,154.1,154.9,152.99,154.53,153198.0,153.1761,153.9713,152.0728,153.6035,153198.0
2025-03-11 10:10:00,154.55,154.55,153.4,153.83,77322.0,153.6234,153.6234,152.4803,152.9077,77322.0
2025-03-11 10:20:00,153.71,153.83,152.06,152.36,120613.0,152.7885,152.9077,151.1484,151.4466,120613.0
2025-03-11 10:30:00,152.41,153.03,151.37,151.67,104173.0,151.4963,152.1125,150.4625,150.7607,104173.0
2025-03-11 10:40:00,151.72,152.62,151.47,152.29,79384.0,150.8104,151.705,150.5619,151.377,79384.0
2025-03-11 10:50:00,152.4,152.92,151.8,151.85,67157.0,151.4863,152.0032,150.8899,150.9396,67157.0
2025-03-11 11:00:00,151.78,152.82,151.52,152.76,92277.0,150.87,151.9038,150.6116,151.8442,92277.0
2025-03-11 11:10:00,152.7,153.15,152.33,152.94,76344.0,151.7845,152.2318,151.4167,152.0231,76344.0
2025-03-11 11:20:00,152.99,153.05,152.41,152.59,47877.0,152.0728,152.1324,151.4963,151.6752,47877.0
2025-03-11 11:30:00,152.59,153.19,152.4,152.93,35921.0,151.6752,152.2716,151.4863,152.0131,35921.0
2025-03-11 11:40:00,152.9,153.37,152.49,152.94,58865.0,151.9833,152.4505,151.5758,152.0231,58865.0
2025-03-11 11:50:00,152.94,153.13,152.02,152.04,72831.0,152.0231,152.2119,151.1086,151.1285,72831.0
2025-03-11 12:00:00,152.06,152.25,151.5,151.53,65836.0,151.1484,151.3372,150.5917,150.6215,65836.0
2025-03-11 12:10:00,151.6,151.66,151.22,151.53,65551.0,150.6911,150.7508,150.3134,150.6215,65551.0
2025-03-11 12:20:00,151.52,152.2,151.46,152.03,50613.0,150.6116,151.2875,150.552,151.1185,50613.0
2025-03-11 12:30:00,152.08,152.6,151.95,152.05,74771.0,151.1682,151.6851,151.039,151.1384,74771.0
2025-03-11 12:40:00,152.02,152.5,151.78,152.2,38493.0,151.1086,151.5857,150.87,151.2875,38493.0
2025-03-11 12:50:00,152.29,152.44,151.67,151.86,35561.0,151.377,151.5261,150.7607,150.9496,35561.0
2025-03-11 13:00:00,151.84,151.87,151.37,151.57,40356.0,150.9297,150.9595,150.4625,150.6613,40356.0
2025-03-11 13:10:00,151.56,151.7,151.33,151.5,64451.0,150.6514,150.7905,150.4227,150.5917,64451.0
2025-03-11 13:20:00,151.5,151.68,150.86,151.01,52511.0,150.5917,150.7706,149.9556,150.1047,52511.0
2025-03-11 13:30:00,150.95,151.56,150.95,151.55,66894.0,150.045,150.6514,150.045,150.6414,66894.0
2025-03-11 13:40:00,151.47,152.47,151.47,152.32,52589.0,150.5619,151.5559,150.5619,151.4068,52589.0
2025-03-11 13:50:00,152.29,152.49,151.81,152.1,43074.0,151.377,151.5758,150.8999,151.1881,43074.0
2025-03-11 14:00:00,152.18,153.36,152.18,153.18,56856.0,151.2676,152.4406,151.2676,152.2616,56856.0
2025-03-11 14:10:00,153.18,153.88,153.18,153.85,49544.0,152.2616,152.9574,152.2616,152.9276,49544.0
2025-03-11 14:20:00,153.77,154.41,153.68,154.1,86259.0,152.8481,153.4843,152.7586,153.1761,86259.0
2025-03-11 14:30:00,154.13,154.55,153.82,154.5,75063.0,153.2059,153.6234,152.8978,153.5737,75063.0
2025-03-11 14:40:00,154.56,155.58,154.49,155.54,144196.0,153.6334,154.6473,153.5638,154.6075,144196.0
2025-03-11 14:50:00,155.54,156.23,155.4,155.43,120402.0,154.6075,155.2934,154.4683,154.4982,120402.0
2025-03-11 15:00:00,155.37,155.98,154.88,155.58,80399.0,154.4385,155.0449,153.9515,154.6473,80399.0
2025-03-11 15:10:00,155.49,155.54,154.86,155.09,78460.0,154.5578,154.6075,153.9316,154.1602,78460.0
2025-03-11 15:20:00,155.19,155.6,154.82,155.11,65654.0,154.2596,154.6671,153.8918,154.1801,65654.0
2025-03-11 15:30:00,155.18,155.18,154.4,154.45,81802.0,154.2497,154.2497,153.4743,153.524,81802.0
2025-03-11 15:40:00,154.42,154.68,154.2,154.6,56068.0,153.4942,153.7526,153.2755,153.6731,56068.0
2025-03-11 15:50:00,154.58,154.76,152.97,152.98,504784.0,153.6532,153.8322,152.0529,152.0628,504784.0
2025-03-12 09:30:00,154.2,155.55,154.01,155.34,207130.0,153.2755,154.6174,153.0867,154.4087,207130.0
2025-03-12 09:40:00,155.42,155.86,154.72,154.95,131183.0,154.4882,154.9256,153.7924,154.021,131183.0
2025-03-12 09:50:00,154.98,155.34,154.05,154.78,96901.0,154.0509,154.4087,153.1264,153.852,96901.0
2025-03-12 10:00:00,154.68,155.5,154.43,155.46,106286.0,153.7526,154.5677,153.5041,154.528,106286.0
2025-03-12 10:10:00,155.53,155.66,154.49,154.98,69768.0,154.5976,154.7268,153.5638,154.0509,69768.0
2025-03-12 10:20:00,154.94,155.27,154.46,154.72,51883.0,154.0111,154.3391,153.534,153.7924,51883.0
2025-03-12 10:30:00,154.63,154.65,153.28,153.28,79524.0,153.7029,153.7228,152.361,152.361,79524.0
2025-03-12 10:40:00,153.32,153.4,152.66,152.98,102755.0,152.4008,152.4803,151.7448,152.0628,102755.0
2025-03-12 10:50:00,153.09,153.55,152.78,152.86,62234.0,152.1722,152.6294,151.864,151.9436,62234.0
2025-03-12 11:00:00,152.91,153.0,152.28,152.69,62120.0,151.9933,152.0827,151.367,151.7746,62120.0
2025-03-12 11:10:00,152.66,153.33,152.62,153.21,55576.0,151.7448,152.4107,151.705,152.2915,55576.0
2025-03-12 11:20:00,153.26,153.85,153.06,153.62,59874.0,152.3412,152.9276,152.1424,152.699,59874.0
2025-03-12 11:30:00,153.69,154.21,153.6,154.11,54404.0,152.7686,153.2855,152.6791,153.1861,54404.0
2025-03-12 11:40:00,154.06,154.37,153.87,154.32,52930.0,153.1364,153.4445,152.9475,153.3948,52930.0
2025-03-12 11:50:00,154.24,154.39,153.85,154.33,44938.0,153.3153,153.4644,152.9276,153.4047,44938.0
2025-03-12 12:00:00,154.33,154.59,154.0,154.56,41758.0,153.4047,153.6632,153.0767,153.6334,41758.0
2025-03-12 12:10:00,154.53,154.8,154.23,154.76,65029.0,153.6035,153.8719,153.3053,153.8322,65029.0
2025-03-12 12:20:00,154.76,154.85,154.55,154.66,86728.0,153.8322,153.9216,153.6234,153.7328,86728.0
2025-03-12 12:30:00,154.75,154.95,154.66,154.79,41675.0,153.8222,154.021,153.7328,153.862,41675.0
2025-03-12 12:40:00,154.6,154.92,154.17,154.83,49728.0,153.6731,153.9912,153.2457,153.9018,49728.0
2025-03-12 12:50:00,154.86,155.02,154.07,154.09,52283.0,153.9316,154.0906,153.1463,153.1662,52283.0
2025-03-12 13:00:00,154.19,154.36,153.79,154.2,86292.0,153.2656,153.4346,152.868,153.2755,86292.0
2025-03-12 13:10:00,154.19,154.3,153.94,154.2,96655.0,153.2656,153.3749,153.0171,153.2755,96655.0
2025-03-12 13:20:00,154.26,154.57,154.14,154.45,126712.0,153.3352,153.6433,153.2159,153.524,126712.0
2025-03-12 13:30:00,154.4,154.48,153.97,153.97,59146.0,153.4743,153.5538,153.0469,153.0469,59146.0
2025-03-12 13:40:00,154.03,154.06,153.63,153.7,92394.0,153.1065,153.1364,152.7089,152.7785,92394.0
2025-03-12 13:50:00,153.63,153.67,152.74,152.81,70858.0,152.7089,152.7487,151.8243,151.8939,70858.0
2025-03-12 14:00:00,152.75,153.27,152.71,152.87,42186.0,151.8342,152.3511,151.7945,151.9535,42186.0
2025-03-12 14:10:00,152.93,153.35,152.92,153.3,36645.0,152.0131,152.4306,152.0032,152.3809,36645.0
2025-03-12 14:20:00,153.31,153.65,153.07,153.58,38031.0,152.3909,152.7288,152.1523,152.6592,38031.0
2025-03-12 14:30:00,153.67,153.75,153.46,153.61,40368.0,152.7487,152.8282,152.54,152.6891,40368.0
2025-03-12 14:40:00,153.62,153.91,153.61,153.8,65678.0,152.699,152.9873,152.6891,152.8779,65678.0
2025-03-12 14:50:00,153.77,153.8,153.35,153.68,40179.0,152.8481,152.8779,152.4306,152.7586,40179.0
2025-03-12 15:00:00,153.65,153.74,153.31,153.74,29139.0,152.7288,152.8183,152.3909,152.8183,29139.0
2025-03-12 15:10:00,153.65,153.77,153.3,153.61,53138.0,152.7288,152.8481,152.3809,152.6891,53138.0
2025-03-12 15:20:00,153.61,153.69,153.04,153.22,81856.0,152.6891,152.7686,152.1225,152.3014,81856.0
2025-03-12 15:30:00,153.22,153.32,152.66,152.73,75912.0,152.3014,152.4008,151.7448,151.8143,75912.0
2025-03-12 15:40:00,152.74,152.77,152.42,152.48,241844.0,151.8243,151.8541,151.5062,151.5658,241844.0
2025-03-12 15:50:00,152.47,153.03,151.92,152.78,582320.0,151.5559,152.1125,151.0092,151.864,582320.0
2025-03-13 09:30:00,152.59,153.81,152.0,153.81,173589.0,151.6752,152.8879,151.0887,152.8879,173589.0
2025-03-13 09:40:00,153.81,154.06,153.25,153.91,70818.0,152.8879,153.1364,152.3312,152.9873,70818.0
2025-03-13 09:50:00,153.95,154.19,152.77,152.97,115874.0,153.027,153.2656,151.8541,152.0529,115874.0
2025-03-13 10:00:00,152.88,154.39,152.38,154.36,83743.0,151.9634,153.4644,151.4664,153.4346,83743.0
2025-03-13 10:10:00,154.33,155.19,153.98,155.05,64019.0,153.4047,154.2596,153.0568,154.1204,64019.0
2025-03-13 10:20:00,155.1,155.63,154.96,155.03,115999.0,154.1701,154.697,154.031,154.1006,115999.0
2025-03-13 10:30:00,155.04,155.29,154.24,154.42,60842.0,154.1105,154.359,153.3153,153.4942,60842.0
2025-03-13 10:40:00,154.52,154.78,154.23,154.5,45111.0,153.5936,153.852,153.3053,153.5737,45111.0
2025-03-13 10:50:00,154.5,154.89,154.28,154.29,43306.0,153.5737,153.9614,153.355,153.365,43306.0
2025-03-13 11:00:00,154.37,154.8,153.98,154.0,61246.0,153.4445,153.8719,153.0568,153.0767,61246.0
2025-03-13 11:10:00,154.09,154.26,153.79,153.94,43008.0,153.1662,153.3352,152.868,153.0171,43008.0
2025-03-13 11:20:00,153.88,153.92,153.26,153.33,73303.0,152.9574,152.9972,152.3412,152.4107,73303.0
2025-03-13 11:30:00,153.33,153.7,152.8,152.96,79634.0,152.4107,152.7785,151.8839,152.043,79634.0
2025-03-13 11:40:00,153.02,153.7,152.85,153.51,42701.0,152.1026,152.7785,151.9336,152.5897,42701.0
2025-03-13 11:50:00,153.45,153.46,152.57,152.81,62971.0,152.53,152.54,151.6553,151.8939,62971.0
2025-03-13 12:00:00,152.89,153.0,152.53,152.89,116090.0,151.9734,152.0827,151.6155,151.9734,116090.0
2025-03-13 12:10:00,152.85,152.93,152.32,152.55,85179.0,151.9336,152.0131,151.4068,151.6354,85179.0
2025-03-13 12:20:00,152.52,152.69,152.25,152.29,63130.0,151.6056,151.7746,151.3372,151.377,63130.0
2025-03-13 12:30:00,152.34,152.88,152.19,152.81,90253.0,151.4267,151.9634,151.2776,151.8939,90253.0
2025-03-13 12:40:00,152.81,152.93,151.4,151.59,83549.0,151.8939,152.0131,150.4923,150.6812,83549.0
2025-03-13 12:50:00,151.66,152.0,151.54,151.74,35590.0,150.7508,151.0887,150.6315,150.8303,35590.0
2025-03-13 13:00:00,151.78,151.88,151.5,151.64,39523.0,150.87,150.9694,150.5917,150.7309,39523.0
2025-03-13 13:10:00,151.64,151.64,150.64,150.7,71547.0,150.7309,150.7309,149.7369,149.7965,71547.0
2025-03-13 13:20:00,150.65,151.01,150.62,150.86,64095.0,149.7468,150.1047,149.717,149.9556,64095.0
2025-03-13 13:30:00,150.8,150.93,150.46,150.49,36789.0,149.8959,150.0251,149.5579,149.5878,36789.0
2025-03-13 13:40:00,150.53,150.71,150.42,150.59,42146.0,149.6275,149.8065,149.5182,149.6872,42146.0
2025-03-13 13:50:00,150.59,150.95,150.58,150.74,37758.0,149.6872,150.045,149.6772,149.8363,37758.0
2025-03-13 14:00:00,150.73,151.61,150.65,151.46,54499.0,149.8263,150.7011,149.7468,150.552,54499.0
2025-03-13 14:10:00,151.42,151.98,151.42,151.81,55332.0,150.5122,151.0688,150.5122,150.8999,55332.0
2025-03-13 14:20:00,151.8,152.42,151.65,152.39,71555.0,150.8899,151.5062,150.7408,151.4764,71555.0
2025-03-13 14:30:00,152.31,152.48,152.13,152.41,35983.0,151.3969,151.5658,151.2179,151.4963,35983.0
2025-03-13 14:40:00,152.4,152.75,152.31,152.69,44921.0,151.4863,151.8342,151.3969,151.7746,44921.0
2025-03-13 14:50:00,152.69,152.9,152.41,152.88,32486.0,151.7746,151.9833,151.4963,151.9634,32486.0
2025-03-13 15:00:00,152.82,153.16,152.37,152.54,76782.0,151.9038,152.2418,151.4565,151.6255,76782.0
2025-03-13 15:10:00,152.51,152.9,152.43,152.66,49961.0,151.5957,151.9833,151.5161,151.7448,49961.0
2025-03-13 15:20:00,152.66,152.66,151.89,152.06,67830.0,151.7448,151.7448,150.9794,151.1484,67830.0
2025-03-13 15:30:00,152.09,152.25,151.5,151.57,76609.0,151.1782,151.3372,150.5917,150.6613,76609.0
2025-03-13 15:40:00,151.54,151.88,151.5,151.84,69651.0,150.6315,150.9694,150.5917,150.9297,69651.0
2025-03-13 15:50:00,151.76,152.01,151.3,151.95,308896.0,150.8502,151.0987,150.3929,151.039,308896.0
2025-03-14 09:30:00,153.56,154.88,153.54,154.49,131314.0,152.6394,153.9515,152.6195,153.5638,131314.0
2025-03-14 09:40:00,154.65,154.8,154.37,154.75,46338.0,153.7228,153.8719,153.4445,153.8222,46338.0
2025-03-14 09:50:00,154.89,155.32,154.79,154.79,38942.0,153.9614,154.3888,153.862,153.862,38942.0
2025-03-14 10:00:00,154.67,155.22,153.86,154.59,73107.0,153.7427,154.2894,152.9376,153.6632,73107.0
2025-03-14 10:10:00,154.64,154.78,154.09,154.32,56539.0,153.7129,153.852,153.1662,153.3948,56539.0
2025-03-14 10:20:00,154.3,154.9,154.02,154.35,41092.0,153.3749,153.9713,153.0966,153.4246,41092.0
2025-03-14 10:30:00,154.42,155.12,154.37,155.12,42242.0,153.4942,154.19,153.4445,154.19,42242.0
2025-03-14 10:40:00,155.12,155.18,154.59,154.85,32378.0,154.19,154.2497,153.6632,153.9216,32378.0
2025-03-14 10:50:00,154.91,155.45,154.81,155.37,29876.0,153.9813,154.518,153.8819,154.4385,29876.0
2025-03-14 11:00:00,155.41,155.79,155.4,155.59,66457.0,154.4783,154.856,154.4683,154.6572,66457.0
2025-03-14 11:10:00,155.58,155.92,155.39,155.81,52713.0,154.6473,154.9852,154.4584,154.8759,52713.0
2025-03-14 11:20:00,155.89,156.0,155.72,155.77,50921.0,154.9554,155.0647,154.7864,154.8361,50921.0
2025-03-14 11:30:00,155.78,156.18,155.75,156.18,42631.0,154.8461,155.2437,154.8162,155.2437,42631.0
2025-03-14 11:40:00,156.11,156.46,156.05,156.09,63470.0,155.1741,155.522,155.1144,155.1542,63470.0
2025-03-14 11:50:00,156.11,156.36,155.93,156.17,32030.0,155.1741,155.4226,154.9952,155.2337,32030.0
2025-03-14 12:00:00,156.18,156.5,156.1,156.24,50052.0,155.2437,155.5617,155.1641,155.3033,50052.0
2025-03-14 12:10:00,156.3,156.3,155.99,156.15,37914.0,155.3629,155.3629,155.0548,155.2138,37914.0
2025-03-14 12:20:00,156.12,156.45,156.07,156.15,34759.0,155.184,155.512,155.1343,155.2138,34759.0
2025-03-14 12:30:00,156.11,156.5,156.05,156.2,93597.0,155.1741,155.5617,155.1144,155.2635,93597.0
2025-03-14 12:40:00,156.2,156.71,156.2,156.71,52214.0,155.2635,155.7705,155.2635,155.7705,52214.0
2025-03-14 12:50:00,156.74,156.89,156.5,156.58,83376.0,155.8003,155.9494,155.5617,155.6413,83376.0
2025-03-14 13:00:00,156.54,156.78,156.32,156.6,57268.0,155.6015,155.8401,155.3828,155.6611,57268.0
2025-03-14 13:10:00,156.62,156.72,156.34,156.35,31851.0,155.681,155.7804,155.4027,155.4126,31851.0
2025-03-14 13:20:00,156.34,156.44,156.06,156.18,35718.0,155.4027,155.5021,155.1244,155.2437,35718.0
2025-03-14 13:30:00,156.15,156.31,155.99,156.25,35695.0,155.2138,155.3729,155.0548,155.3132,35695.0
2025-03-14 13:40:00,156.17,156.2,156.0,156.08,28196.0,155.2337,155.2635,155.0647,155.1443,28196.0
2025-03-14 13:50:00,156.1,156.39,156.06,156.06,32673.0,155.1641,155.4524,155.1244,155.1244,32673.0
2025-03-14 14:00:00,156.09,156.34,156.08,156.13,28732.0,155.1542,155.4027,155.1443,155.194,28732.0
2025-03-14 14:10:00,156.14,156.24,156.01,156.11,21773.0,155.2039,155.3033,155.0747,155.1741,21773.0
2025-03-14 14:20:00,156.11,156.32,156.0,156.22,40166.0,155.1741,155.3828,155.0647,155.2834,40166.0
2025-03-14 14:30:00,156.21,156.48,156.21,156.46,49856.0,155.2735,155.5419,155.2735,155.522,49856.0
2025-03-14 14:40:00,156.49,156.52,156.18,156.27,62291.0,155.5518,155.5816,155.2437,155.3331,62291.0
2025-03-14 14:50:00,156.27,156.33,155.97,156.28,33038.0,155.3331,155.3928,155.0349,155.3431,33038.0
2025-03-14 15:00:00,156.25,156.62,156.16,156.5,74531.0,155.3132,155.681,155.2238,155.5617,74531.0
2025-03-14 15:10:00,156.53,156.77,156.45,156.75,50793.0,155.5916,155.8301,155.512,155.8102,50793.0
2025-03-14 15:20:00,156.74,156.9,156.62,156.69,51381.0,155.8003,155.9593,155.681,155.7506,51381.0
2025-03-14 15:30:00,156.66,156.77,156.41,156.43,60926.0,155.7208,155.8301,155.4723,155.4922,60926.0
2025-03-14 15:40:00,156.41,156.53,156.26,156.4,85858.0,155.4723,155.5916,155.3232,155.4623,85858.0
2025-03-14 15:50:00,156.37,156.95,156.0,156.52,440734.0,155.4325,156.009,155.0647,155.5816,440734.0
2025-03-17 09:30:00,155.6,157.26,155.5,156.28,181417.0,154.6671,156.3172,154.5677,155.3431,181417.0
2025-03-17 09:40:00,156.25,156.75,156.08,156.25,74025.0,155.3132,155.8102,155.1443,155.3132,74025.0
2025-03-17 09:50:00,156.25,156.85,155.98,156.4,92008.0,155.3132,155.9096,155.0449,155.4623,92008.0
2025-03-17 10:00:00,156.39,156.89,156.23,156.7,137085.0,155.4524,155.9494,155.2934,155.7605,137085.0
2025-03-17 10:10:00,156.7,156.71,156.19,156.39,65828.0,155.7605,155.7705,155.2536,155.4524,65828.0
2025-03-17 10:20:00,156.35,156.6,155.9,155.93,76763.0,155.4126,155.6611,154.9653,154.9952,76763.0
2025-03-17 10:30:00,155.93,156.19,155.44,156.19,71493.0,154.9952,155.2536,154.5081,155.2536,71493.0
2025-03-17 10:40:00,156.19,156.43,156.1,156.38,22717.0,155.2536,155.4922,155.1641,155.4425,22717.0
2025-03-17 10:50:00,156.4,156.44,156.02,156.13,50784.0,155.4623,155.5021,155.0846,155.194,50784.0
2025-03-17 11:00:00,156.16,156.53,155.81,156.22,70873.0,155.2238,155.5916,154.8759,155.2834,70873.0
2025-03-17 11:10:00,156.27,156.6,156.15,156.58,41711.0,155.3331,155.6611,155.2138,155.6413,41711.0
2025-03-17 11:20:00,156.61,156.66,156.3,156.32,30093.0,155.6711,155.7208,155.3629,155.3828,30093.0
2025-03-17 11:30:00,156.43,156.49,155.83,156.12,31568.0,155.4922,155.5518,154.8958,155.184,31568.0
2025-03-17 11:40:00,156.09,156.68,156.06,156.61,51034.0,155.1542,155.7407,155.1244,155.6711,51034.0
2025-03-17 11:50:00,156.59,156.7,156.42,156.47,24018.0,155.6512,155.7605,155.4822,155.5319,24018.0
2025-03-17 12:00:00,156.44,156.7,156.23,156.58,44122.0,155.5021,155.7605,155.2934,155.6413,44122.0
2025-03-17 12:10:00,156.61,156.62,156.33,156.33,24964.0,155.6711,155.681,155.3928,155.3928,24964.0
2025-03-17 12:20:00,156.38,156.38,156.03,156.11,27208.0,155.4425,155.4425,155.0946,155.1741,27208.0
2025-03-17 12:30:00,156.12,156.46,156.08,156.25,23682.0,155.184,155.522,155.1443,155.3132,23682.0
2025-03-17 12:40:00,156.22,156.44,156.01,156.39,35274.0,155.2834,155.5021,155.0747,155.4524,35274.0
2025-03-17 12:50:00,156.46,156.6,156.26,156.39,34911.0,155.522,155.6611,155.3232,155.4524,34911.0
2025-03-17 13:00:00,156.4,156.47,156.15,156.39,30051.0,155.4623,155.5319,155.2138,155.4524,30051.0
2025-03-17 13:10:00,156.39,156.56,156.35,156.53,24252.0,155.4524,155.6214,155.4126,155.5916,24252.0
2025-03-17 13:20:00,156.53,156.73,156.36,156.61,108295.0,155.5916,155.7904,155.4226,155.6711,108295.0
2025-03-17 13:30:00,156.59,156.96,156.45,156.93,87171.0,155.6512,156.019,155.512,155.9892,87171.0
2025-03-17 13:40:00,156.93,157.27,156.93,157.1,40400.0,155.9892,156.3271,155.9892,156.1581,40400.0
2025-03-17 13:50:00,157.1,157.49,157.1,157.44,109088.0,156.1581,156.5458,156.1581,156.4961,109088.0
2025-03-17 14:00:00,157.4,157.63,157.24,157.59,47149.0,156.4563,156.685,156.2973,156.6452,47149.0
2025-03-17 14:10:00,157.56,157.7,157.37,157.56,69190.0,156.6154,156.7545,156.4265,156.6154,69190.0
2025-03-17 14:20:00,157.58,157.89,157.43,157.77,49144.0,156.6353,156.9434,156.4862,156.8241,49144.0
2025-03-17 14:30:00,157.75,158.24,157.69,158.19,65808.0,156.8042,157.2913,156.7446,157.2416,65808.0
2025-03-17 14:40:00,158.19,158.7,158.06,158.6,44469.0,157.2416,157.7485,157.1124,157.6491,44469.0
2025-03-17 14:50:00,158.64,158.72,158.39,158.45,40381.0,157.6889,157.7684,157.4404,157.5,40381.0
2025-03-17 15:00:00,158.45,158.5,158.17,158.37,44956.0,157.5,157.5497,157.2217,157.4205,44956.0
2025-03-17 15:10:00,158.37,158.54,158.21,158.29,41621.0,157.4205,157.5895,157.2615,157.341,41621.0
2025-03-17 15:20:00,158.3,158.46,158.24,158.42,47595.0,157.3509,157.51,157.2913,157.4702,47595.0
2025-03-17 15:30:00,158.39,158.5,158.11,158.23,51902.0,157.4404,157.5497,157.1621,157.2814,51902.0
2025-03-17 15:40:00,158.26,158.44,158.16,158.32,48947.0,157.3112,157.4901,157.2118,157.3708,48947.0
2025-03-17 15:50:00,158.27,158.49,157.76,157.85,364049.0,157.3211,157.5398,156.8142,156.9036,364049.0
2025-03-18 09:30:00,157.94,158.39,157.17,158.13,184295.0,156.9931,157.4404,156.2277,157.182,184295.0
2025-03-18 09:40:00,158.06,159.41,157.87,158.78,99748.0,157.1124,158.4543,156.9235,157.8281,99748.0
2025-03-18 09:50:00,158.7,158.95,158.3,158.83,158269.0,157.7485,157.997,157.3509,157.8778,158269.0
2025-03-18 10:00:00,158.83,159.18,158.33,158.86,80656.0,157.8778,158.2257,157.3808,157.9076,80656.0
2025-03-18 10:10:00,158.86,159.13,158.57,159.08,65759.0,157.9076,158.176,157.6193,158.1263,65759.0
2025-03-18 10:20:00,159.06,159.4,158.95,159.4,61048.0,158.1064,158.4444,157.997,158.4444,61048.0
2025-03-18 10:30:00,159.33,159.67,159.22,159.51,29910.0,158.3748,158.7127,158.2654,158.5537,29910.0
2025-03-18 10:40:00,159.52,159.73,158.59,158.67,50612.0,158.5636,158.7724,157.6392,157.7187,50612.0
2025-03-18 10:50:00,158.75,159.34,158.75,159.09,40892.0,157.7982,158.3847,157.7982,158.1362,40892.0
2025-03-18 11:00:00,159.04,159.1,158.25,158.27,45182.0,158.0865,158.1462,157.3012,157.3211,45182.0
2025-03-18 11:10:00,158.26,158.61,158.2,158.49,40022.0,157.3112,157.6591,157.2515,157.5398,40022.0
2025-03-18 11:20:00,158.54,158.59,158.04,158.07,33846.0,157.5895,157.6392,157.0925,157.1223,33846.0
2025-03-18 11:30:00,158.07,158.29,157.9,158.2,53595.0,157.1223,157.341,156.9533,157.2515,53595.0
2025-03-18 11:40:00,158.2,158.2,157.7,157.77,32266.0,157.2515,157.2515,156.7545,156.8241,32266.0
2025-03-18 11:50:00,157.71,157.72,157.4,157.64,33667.0,156.7645,156.7744,156.4563,156.6949,33667.0
2025-03-18 12:00:00,157.6,158.01,157.6,157.94,38820.0,156.6551,157.0627,156.6551,156.9931,38820.0
2025-03-18 12:10:00,157.95,158.42,157.95,158.05,36853.0,157.003,157.4702,157.003,157.1024,36853.0
2025-03-18 12:20:00,158.05,158.27,158.04,158.25,55627.0,157.1024,157.3211,157.0925,157.3012,55627.0
2025-03-18 12:30:00,158.23,158.42,158.02,158.17,84374.0,157.2814,157.4702,157.0726,157.2217,84374.0
2025-03-18 12:40:00,158.14,158.21,157.72,157.86,34214.0,157.1919,157.2615,156.7744,156.9136,34214.0
2025-03-18 12:50:00,157.86,158.28,157.77,158.22,63419.0,156.9136,157.3311,156.8241,157.2714,63419.0
2025-03-18 13:00:00,158.18,158.4,157.95,158.09,49512.0,157.2317,157.4503,157.003,157.1422,49512.0
2025-03-18 13:10:00,158.08,158.36,157.63,157.86,65984.0,157.1323,157.4106,156.685,156.9136,65984.0
2025-03-18 13:20:00,157.79,158.28,157.79,157.87,42396.0,156.844,157.3311,156.844,156.9235,42396.0
2025-03-18 13:30:00,157.93,158.25,157.87,158.21,42609.0,156.9832,157.3012,156.9235,157.2615,42609.0
2025-03-18 13:40:00,158.17,158.17,157.81,157.83,20383.0,157.2217,157.2217,156.8639,156.8838,20383.0
2025-03-18 13:50:00,157.83,158.01,157.54,157.64,32351.0,156.8838,157.0627,156.5955,156.6949,32351.0
2025-03-18 14:00:00,157.59,157.7,157.32,157.43,37562.0,156.6452,156.7545,156.3768,156.4862,37562.0
2025-03-18 14:10:00,157.38,157.38,157.13,157.29,40499.0,156.4365,156.4365,156.188,156.347,40499.0
2025-03-18 14:20:00,157.28,157.5,157.21,157.29,70900.0,156.3371,156.5557,156.2675,156.347,70900.0
2025-03-18 14:30:00,157.3,157.63,157.25,157.55,48067.0,156.3569,156.685,156.3072,156.6054,48067.0
2025-03-18 14:40:00,157.51,157.7,157.21,157.5,74747.0,156.5657,156.7545,156.2675,156.5557,74747.0
2025-03-18 14:50:00,157.56,157.62,155.92,156.4,255623.0,156.6154,156.675,154.9852,155.4623,255623.0
2025-03-18 15:00:00,156.46,156.89,156.38,156.58,71333.0,155.522,155.9494,155.4425,155.6413,71333.0
2025-03-18 15:10:00,156.56,156.82,156.46,156.58,96795.0,155.6214,155.8798,155.522,155.6413,96795.0
2025-03-18 15:20:00,156.59,156.64,156.24,156.47,135960.0,155.6512,155.7009,155.3033,155.5319,135960.0
2025-03-18 15:30:00,156.48,156.59,156.25,156.28,85745.0,155.5419,155.6512,155.3132,155.3431,85745.0
2025-03-18 15:40:00,156.27,156.71,156.18,156.49,133221.0,155.3331,155.7705,155.2437,155.5518,133221.0
2025-03-18 15:50:00,156.47,156.86,156.19,156.34,524404.0,155.5319,155.9196,155.2536,155.4027,524404.0
2025-03-19 09:30:00,156.35,156.5,155.06,155.75,146207.0,155.4126,155.5617,154.1304,154.8162,146207.0
2025-03-19 09:40:00,155.75,156.24,155.58,155.9,68181.0,154.8162,155.3033,154.6473,154.9653,68181.0
2025-03-19 09:50:00,155.87,156.38,155.58,156.27,47460.0,154.9355,155.4425,154.6473,155.3331,47460.0
2025-03-19 10:00:00,156.26,156.91,156.22,156.87,43574.0,155.3232,155.9693,155.2834,155.9295,43574.0
2025-03-19 10:10:00,156.91,157.0,156.49,156.65,40525.0,155.9693,156.0587,155.5518,155.7108,40525.0
2025-03-19 10:20:00,156.71,157.06,156.62,156.87,29039.0,155.7705,156.1184,155.681,155.9295,29039.0
2025-03-19 10:30:00,156.92,156.95,156.54,156.75,39640.0,155.9792,156.009,155.6015,155.8102,39640.0
2025-03-19 10:40:00,156.76,156.77,156.33,156.55,28885.0,155.8202,155.8301,155.3928,155.6114,28885.0
2025-03-19 10:50:00,156.53,156.55,156.15,156.22,40809.0,155.5916,155.6114,155.2138,155.2834,40809.0
2025-03-19 11:00:00,156.18,156.76,156.17,156.74,22428.0,155.2437,155.8202,155.2337,155.8003,22428.0
2025-03-19 11:10:00,156.74,156.96,156.53,156.54,20026.0,155.8003,156.019,155.5916,155.6015,20026.0
2025-03-19 11:20:00,156.57,157.13,156.54,157.11,43541.0,155.6313,156.188,155.6015,156.1681,43541.0
2025-03-19 11:30:00,157.12,157.27,156.9,156.97,23026.0,156.178,156.3271,155.9593,156.0289,23026.0
2025-03-19 11:40:00,157.01,157.33,156.92,157.31,67852.0,156.0687,156.3868,155.9792,156.3669,67852.0
2025-03-19 11:50:00,157.35,157.55,157.26,157.39,34523.0,156.4066,156.6054,156.3172,156.4464,34523.0
2025-03-19 12:00:00,157.39,157.57,157.28,157.41,41513.0,156.4464,156.6253,156.3371,156.4663,41513.0
2025-03-19 12:10:00,157.39,157.46,157.23,157.37,26558.0,156.4464,156.516,156.2874,156.4265,26558.0
2025-03-19 12:20:00,157.34,157.43,157.24,157.34,24193.0,156.3967,156.4862,156.2973,156.3967,24193.0
2025-03-19 12:30:00,157.32,157.4,157.15,157.15,24617.0,156.3768,156.4563,156.2078,156.2078,24617.0
2025-03-19 12:40:00,157.13,157.32,157.09,157.29,22549.0,156.188,156.3768,156.1482,156.347,22549.0
2025-03-19 12:50:00,157.28,157.4,157.09,157.17,18863.0,156.3371,156.4563,156.1482,156.2277,18863.0
2025-03-19 13:00:00,157.17,157.3,156.98,157.06,31848.0,156.2277,156.3569,156.0389,156.1184,31848.0
2025-03-19 13:10:00,157.05,157.13,156.71,156.86,24696.0,156.1084,156.188,155.7705,155.9196,24696.0
2025-03-19 13:20:00,156.85,156.96,156.63,156.64,20210.0,155.9096,156.019,155.691,155.7009,20210.0
2025-03-19 13:30:00,156.62,156.93,156.53,156.91,21489.0,155.681,155.9892,155.5916,155.9693,21489.0
2025-03-19 13:40:00,156.88,156.99,156.34,156.41,22782.0,155.9395,156.0488,155.4027,155.4723,22782.0
2025-03-19 13:50:00,156.44,156.64,156.43,156.46,24298.0,155.5021,155.7009,155.4922,155.522,24298.0
2025-03-19 14:00:00,156.44,157.32,156.11,157.0,101330.0,155.5021,156.3768,155.1741,156.0587,101330.0
2025-03-19 14:10:00,157.03,157.46,156.98,157.25,52573.0,156.0886,156.516,156.0389,156.3072,52573.0
2025-03-19 14:20:00,157.2,157.38,156.97,157.09,96895.0,156.2575,156.4365,156.0289,156.1482,96895.0
2025-03-19 14:30:00,157.18,157.95,157.18,157.66,80717.0,156.2377,157.003,156.2377,156.7148,80717.0
2025-03-19 14:40:00,157.63,158.25,157.44,158.08,107228.0,156.685,157.3012,156.4961,157.1323,107228.0
2025-03-19 14:50:00,158.08,158.65,158.03,158.56,68680.0,157.1323,157.6988,157.0826,157.6094,68680.0
2025-03-19 15:00:00,158.56,160.34,158.56,160.25,225605.0,157.6094,159.3787,157.6094,159.2893,225605.0
2025-03-19 15:10:00,160.23,160.52,159.56,159.56,173844.0,159.2694,159.5576,158.6034,158.6034,173844.0
2025-03-19 15:20:00,159.6,159.6,158.18,158.44,96992.0,158.6432,158.6432,157.2317,157.4901,96992.0
2025-03-19 15:30:00,158.36,158.83,158.21,158.79,76442.0,157.4106,157.8778,157.2615,157.838,76442.0
2025-03-19 15:40:00,158.79,159.33,158.75,159.15,103502.0,157.838,158.3748,157.7982,158.1959,103502.0
2025-03-19 15:50:00,159.1,159.13,158.15,158.23,373358.0,158.1462,158.176,157.2018,157.2814,373358.0
2025-03-20 09:30:00,158.0,158.0,156.52,157.16,128800.0,157.0527,157.0527,155.5816,156.2178,128800.0
2025-03-20 09:40:00,157.2,157.57,156.79,157.48,52867.0,156.2575,156.6253,155.85,156.5359,52867.0
2025-03-20 09:50:00,157.47,157.66,157.0,157.24,50056.0,156.5259,156.7148,156.0587,156.2973,50056.0
2025-03-20 10:00:00,157.24,158.41,157.16,158.24,64145.0,156.2973,157.4603,156.2178,157.2913,64145.0
2025-03-20 10:10:00,158.18,158.63,157.92,158.49,41525.0,157.2317,157.679,156.9732,157.5398,41525.0
2025-03-20 10:20:00,158.47,158.95,158.42,158.74,32628.0,157.5199,157.997,157.4702,157.7883,32628.0
2025-03-20 10:30:00,158.66,158.71,158.27,158.58,30798.0,157.7088,157.7585,157.3211,157.6293,30798.0
2025-03-20 10:40:00,158.53,159.12,158.47,158.89,60774.0,157.5796,158.166,157.5199,157.9374,60774.0
2025-03-20 10:50:00,158.84,158.98,158.61,158.92,35898.0,157.8877,158.0269,157.6591,157.9672,35898.0
2025-03-20 11:00:00,158.92,159.0,158.63,158.72,29366.0,157.9672,158.0467,157.679,157.7684,29366.0
2025-03-20 11:10:00,158.69,158.92,158.55,158.6,38879.0,157.7386,157.9672,157.5994,157.6491,38879.0
2025-03-20 11:20:00,158.61,158.78,158.57,158.71,45970.0,157.6591,157.8281,157.6193,157.7585,45970.0
2025-03-20 11:30:00,158.74,158.74,158.16,158.44,45831.0,157.7883,157.7883,157.2118,157.4901,45831.0
2025-03-20 11:40:00,158.45,158.91,158.44,158.69,49129.0,157.5,157.9573,157.4901,157.7386,49129.0
2025-03-20 11:50:00,158.68,158.84,158.41,158.42,41304.0,157.7287,157.8877,157.4603,157.4702,41304.0
2025-03-20 12:00:00,158.37,158.96,158.31,158.44,57621.0,157.4205,158.007,157.3609,157.4901,57621.0
2025-03-20 12:10:00,158.4,158.58,158.16,158.56,29154.0,157.4503,157.6293,157.2118,157.6094,29154.0
2025-03-20 12:20:00,158.56,158.57,157.68,157.69,33756.0,157.6094,157.6193,156.7347,156.7446,33756.0
2025-03-20 12:30:00,157.74,157.92,157.55,157.75,30829.0,156.7943,156.9732,156.6054,156.8042,30829.0
2025-03-20 12:40:00,157.71,157.72,157.23,157.31,27329.0,156.7645,156.7744,156.2874,156.3669,27329.0
2025-03-20 12:50:00,157.31,157.58,157.16,157.27,24688.0,156.3669,156.6353,156.2178,156.3271,24688.0
2025-03-20 13:00:00,157.36,157.77,157.34,157.69,33294.0,156.4166,156.8241,156.3967,156.7446,33294.0
2025-03-20 13:10:00,157.69,157.77,157.34,157.52,26575.0,156.7446,156.8241,156.3967,156.5756,26575.0
2025-03-20 13:20:00,157.64,157.64,156.8,156.85,29339.0,156.6949,156.6949,155.8599,155.9096,29339.0
2025-03-20 13:30:00,156.82,157.38,156.82,157.33,33839.0,155.8798,156.4365,155.8798,156.3868,33839.0
2025-03-20 13:40:00,157.37,157.41,157.06,157.24,26437.0,156.4265,156.4663,156.1184,156.2973,26437.0
2025-03-20 13:50:00,157.24,157.27,156.88,156.99,29174.0,156.2973,156.3271,155.9395,156.0488,29174.0
2025-03-20 14:00:00,157.0,157.35,157.0,157.17,26334.0,156.0587,156.4066,156.0587,156.2277,26334.0
2025-03-20 14:10:00,157.17,157.45,157.16,157.29,43434.0,156.2277,156.506,156.2178,156.347,43434.0
2025-03-20 14:20:00,157.28,157.28,156.93,157.0,32656.0,156.3371,156.3371,155.9892,156.0587,32656.0
2025-03-20 14:30:00,156.93,157.31,156.87,157.3,46814.0,155.9892,156.3669,155.9295,156.3569,46814.0
2025-03-20 14:40:00,157.26,157.28,156.97,157.21,31977.0,156.3172,156.3371,156.0289,156.2675,31977.0
2025-03-20 14:50:00,157.21,157.48,156.83,156.84,23990.0,156.2675,156.5359,155.8898,155.8997,23990.0
2025-03-20 15:00:00,156.8,157.3,156.8,157.19,34738.0,155.8599,156.3569,155.8599,156.2476,34738.0
2025-03-20 15:10:00,157.17,157.47,157.16,157.3,45644.0,156.2277,156.5259,156.2178,156.3569,45644.0
2025-03-20 15:20:00,157.3,157.54,156.9,156.96,49682.0,156.3569,156.5955,155.9593,156.019,49682.0
2025-03-20 15:30:00,156.96,157.35,156.94,157.17,54217.0,156.019,156.4066,155.9991,156.2277,54217.0
2025-03-20 15:40:00,157.17,157.8,157.17,157.77,72694.0,156.2277,156.8539,156.2277,156.8241,72694.0
2025-03-20 15:50:00,157.74,158.21,157.41,157.93,401326.0,156.7943,157.2615,156.4663,156.9832,401326.0
2025-03-21 09:30:00,154.92,155.54,153.56,154.39,1107402.0,153.9912,154.6075,152.6394,153.4644,1107402.0
2025-03-21 09:40:00,154.43,155.36,154.36,154.77,74333.0,153.5041,154.4286,153.4346,153.8421,74333.0
2025-03-21 09:50:00,154.78,155.43,154.25,155.16,73579.0,153.852,154.4982,153.3252,154.2298,73579.0
2025-03-21 10:00:00,155.16,155.56,154.8,155.45,67429.0,154.2298,154.6274,153.8719,154.518,67429.0
2025-03-21 10:10:00,155.44,156.09,155.1,155.79,47084.0,154.5081,155.1542,154.1701,154.856,47084.0
2025-03-21 10:20:00,155.87,156.3,155.71,156.16,45543.0,154.9355,155.3629,154.7765,155.2238,45543.0
2025-03-21 10:30:00,156.11,156.14,155.56,155.68,37316.0,155.1741,155.2039,154.6274,154.7467,37316.0
2025-03-21 10:40:00,155.62,155.88,155.52,155.72,20849.0,154.687,154.9455,154.5876,154.7864,20849.0
2025-03-21 10:50:00,155.79,155.93,155.47,155.87,27337.0,154.856,154.9952,154.5379,154.9355,27337.0
2025-03-21 11:00:00,155.93,156.08,155.45,155.57,66204.0,154.9952,155.1443,154.518,154.6373,66204.0
2025-03-21 11:10:00,155.57,155.61,154.85,154.85,70624.0,154.6373,154.6771,153.9216,153.9216,70624.0
2025-03-21 11:20:00,154.87,155.0,154.72,154.91,40239.0,153.9415,154.0707,153.7924,153.9813,40239.0
2025-03-21 11:30:00,154.89,155.15,154.8,154.84,25611.0,153.9614,154.2198,153.8719,153.9117,25611.0
2025-03-21 11:40:00,154.92,154.92,154.49,154.69,51775.0,153.9912,153.9912,153.5638,153.7626,51775.0
2025-03-21 11:50:00,154.68,155.02,154.54,154.77,36402.0,153.7526,154.0906,153.6135,153.8421,36402.0
2025-03-21 12:00:00,154.76,155.3,154.68,155.2,40378.0,153.8322,154.3689,153.7526,154.2695,40378.0
2025-03-21 12:10:00,155.17,155.88,155.17,155.82,40859.0,154.2397,154.9455,154.2397,154.8858,40859.0
2025-03-21 12:20:00,155.8,156.36,155.8,156.31,51446.0,154.8659,155.4226,154.8659,155.3729,51446.0
2025-03-21 12:30:00,156.32,156.47,156.21,156.34,30504.0,155.3828,155.5319,155.2735,155.4027,30504.0
2025-03-21 12:40:00,156.34,156.69,156.23,156.53,44152.0,155.4027,155.7506,155.2934,155.5916,44152.0
2025-03-21 12:50:00,156.52,157.01,156.41,156.97,23046.0,155.5816,156.0687,155.4723,156.0289,23046.0
2025-03-21 13:00:00,156.97,157.12,156.8,157.05,24604.0,156.0289,156.178,155.8599,156.1084,24604.0
2025-03-21 13:10:00,157.05,157.08,156.65,156.78,22456.0,156.1084,156.1383,155.7108,155.8401,22456.0
2025-03-21 13:20:00,156.8,157.09,156.56,156.62,29692.0,155.8599,156.1482,155.6214,155.681,29692.0
2025-03-21 13:30:00,156.57,157.01,156.44,156.95,49354.0,155.6313,156.0687,155.5021,156.009,49354.0
2025-03-21 13:40:00,156.98,157.21,156.86,157.19,18683.0,156.0389,156.2675,155.9196,156.2476,18683.0
2025-03-21 13:50:00,157.25,157.34,157.0,157.14,23335.0,156.3072,156.3967,156.0587,156.1979,23335.0
2025-03-21 14:00:00,157.17,157.28,157.01,157.09,19532.0,156.2277,156.3371,156.0687,156.1482,19532.0
2025-03-21 14:10:00,157.06,157.32,156.95,157.31,27936.0,156.1184,156.3768,156.009,156.3669,27936.0
2025-03-21 14:20:00,157.32,157.36,156.81,156.94,29698.0,156.3768,156.4166,155.8699,155.9991,29698.0
2025-03-21 14:30:00,156.96,157.29,156.96,157.19,26215.0,156.019,156.347,156.019,156.2476,26215.0
2025-03-21 14:40:00,157.22,157.42,157.02,157.05,29835.0,156.2774,156.4762,156.0786,156.1084,29835.0
2025-03-21 14:50:00,157.08,157.18,156.9,157.13,47156.0,156.1383,156.2377,155.9593,156.188,47156.0
2025-03-21 15:00:00,157.13,157.13,156.82,156.82,31730.0,156.188,156.188,155.8798,155.8798,31730.0
2025-03-21 15:10:00,156.81,157.0,156.65,156.95,41543.0,155.8699,156.0587,155.7108,156.009,41543.0
2025-03-21 15:20:00,156.92,157.03,156.7,156.87,39036.0,155.9792,156.0886,155.7605,155.9295,39036.0
2025-03-21 15:30:00,156.87,157.02,156.71,156.92,37506.0,155.9295,156.0786,155.7705,155.9792,37506.0
2025-03-21 15:40:00,156.9,157.0,156.74,156.92,45386.0,155.9593,156.0587,155.8003,155.9792,45386.0
2025-03-21 15:50:00,156.88,157.0,156.07,156.82,486984.0,155.9395,156.0587,155.1343,155.8798,486984.0
2025-03-24 09:30:00,159.99,160.48,158.8,160.11,177295.0,159.0308,159.5179,157.8479,159.1501,177295.0
2025-03-24 09:40:00,160.12,160.15,159.04,159.71,73563.0,159.16,159.1899,158.0865,158.7525,73563.0
2025-03-24 09:50:00,159.76,159.85,159.44,159.56,34696.0,158.8022,158.8917,158.4841,158.6034,34696.0
2025-03-24 10:00:00,159.52,160.11,159.46,159.9,45268.0,158.5636,159.1501,158.504,158.9414,45268.0
2025-03-24 10:10:00,159.9,160.4,159.86,160.37,68763.0,158.9414,159.4384,158.9016,159.4085,68763.0
2025-03-24 10:20:00,160.33,160.46,160.07,160.12,46388.0,159.3688,159.498,159.1103,159.16,46388.0
2025-03-24 10:30:00,160.12,160.14,159.69,159.99,42816.0,159.16,159.1799,158.7326,159.0308,42816.0
2025-03-24 10:40:00,159.97,160.01,159.67,159.87,42843.0,159.0109,159.0507,158.7127,158.9115,42843.0
2025-03-24 10:50:00,159.87,160.14,159.85,160.13,35641.0,158.9115,159.1799,158.8917,159.17,35641.0
2025-03-24 11:00:00,160.09,160.63,160.03,160.56,69934.0,159.1302,159.667,159.0706,159.5974,69934.0
2025-03-24 11:10:00,160.55,161.0,160.46,160.93,54094.0,159.5875,160.0348,159.498,159.9652,54094.0
2025-03-24 11:20:00,160.91,160.98,160.74,160.81,35336.0,159.9453,160.0149,159.7763,159.8459,35336.0
2025-03-24 11:30:00,160.81,160.88,160.34,160.41,33536.0,159.8459,159.9155,159.3787,159.4483,33536.0
2025-03-24 11:40:00,160.39,160.57,160.16,160.18,43868.0,159.4284,159.6073,159.1998,159.2197,43868.0
2025-03-24 11:50:00,160.24,160.24,160.03,160.22,31897.0,159.2793,159.2793,159.0706,159.2594,31897.0
2025-03-24 12:00:00,160.21,160.62,160.21,160.47,56127.0,159.2495,159.657,159.2495,159.5079,56127.0
2025-03-24 12:10:00,160.43,160.55,160.39,160.46,42212.0,159.4682,159.5875,159.4284,159.498,42212.0
2025-03-24 12:20:00,160.45,160.75,160.26,160.32,66798.0,159.4881,159.7863,159.2992,159.3588,66798.0
2025-03-24 12:30:00,160.3,160.31,159.93,159.93,22729.0,159.339,159.3489,158.9712,158.9712,22729.0
2025-03-24 12:40:00,160.0,160.25,159.63,160.17,25593.0,159.0408,159.2893,158.673,159.2097,25593.0
2025-03-24 12:50:00,160.19,160.29,160.09,160.19,31488.0,159.2296,159.329,159.1302,159.2296,31488.0
2025-03-24 13:00:00,160.16,160.5,160.13,160.28,30616.0,159.1998,159.5378,159.17,159.3191,30616.0
2025-03-24 13:10:00,160.26,160.29,160.03,160.05,22452.0,159.2992,159.329,159.0706,159.0905,22452.0
2025-03-24 13:20:00,160.0,160.22,159.96,160.17,22690.0,159.0408,159.2594,159.001,159.2097,22690.0
2025-03-24 13:30:00,160.17,160.25,160.09,160.17,23286.0,159.2097,159.2893,159.1302,159.2097,23286.0
2025-03-24 13:40:00,160.12,160.17,159.98,160.11,14615.0,159.16,159.2097,159.0209,159.1501,14615.0
2025-03-24 13:50:00,160.12,160.2,159.93,160.2,21654.0,159.16,159.2396,158.9712,159.2396,21654.0
2025-03-24 14:00:00,160.2,160.21,159.86,159.99,31506.0,159.2396,159.2495,158.9016,159.0308,31506.0
2025-03-24 14:10:00,159.99,160.21,159.99,160.02,21173.0,159.0308,159.2495,159.0308,159.0606,21173.0
2025-03-24 14:20:00,160.04,160.13,159.99,160.06,21835.0,159.0805,159.17,159.0308,159.1004,21835.0
2025-03-24 14:30:00,160.06,160.44,159.82,160.37,58550.0,159.1004,159.4781,158.8618,159.4085,58550.0
2025-03-24 14:40:00,160.37,160.55,160.28,160.46,61187.0,159.4085,159.5875,159.3191,159.498,61187.0
2025-03-24 14:50:00,160.45,160.57,160.39,160.46,32854.0,159.4881,159.6073,159.4284,159.498,32854.0
2025-03-24 15:00:00,160.47,160.73,160.36,160.63,70402.0,159.5079,159.7664,159.3986,159.667,70402.0
2025-03-24 15:10:00,160.63,160.63,160.38,160.57,143455.0,159.667,159.667,159.4185,159.6073,143455.0
2025-03-24 15:20:00,160.57,160.65,160.21,160.22,87353.0,159.6073,159.6869,159.2495,159.2594,87353.0
2025-03-24 15:30:00,160.25,160.25,159.96,160.08,71849.0,159.2893,159.2893,159.001,159.1203,71849.0
2025-03-24 15:40:00,160.14,160.23,160.01,160.07,85642.0,159.1799,159.2694,159.0507,159.1103,85642.0
2025-03-24 15:50:00,160.04,160.57,159.89,160.0,453009.0,159.0805,159.6073,158.9314,159.0408,453009.0
2025-03-25 09:30:00,159.96,160.48,159.42,160.16,122269.0,159.001,159.5179,158.4642,159.1998,122269.0
2025-03-25 09:40:00,160.13,160.64,160.11,160.45,83950.0,159.17,159.6769,159.1501,159.4881,83950.0
2025-03-25 09:50:00,160.39,161.05,160.16,160.65,74033.0,159.4284,160.0845,159.1998,159.6869,74033.0
2025-03-25 10:00:00,160.58,160.79,160.13,160.62,46568.0,159.6173,159.826,159.17,159.657,46568.0
2025-03-25 10:10:00,160.62,160.69,160.31,160.35,38441.0,159.657,159.7266,159.3489,159.3887,38441.0
2025-03-25 10:20:00,160.36,160.6,160.23,160.59,53911.0,159.3986,159.6372,159.2694,159.6272,53911.0
2025-03-25 10:30:00,160.59,160.6,160.22,160.36,40518.0,159.6272,159.6372,159.2594,159.3986,40518.0
2025-03-25 10:40:00,160.38,160.66,160.38,160.53,30142.0,159.4185,159.6968,159.4185,159.5676,30142.0
2025-03-25 10:50:00,160.5,160.67,160.44,160.54,41044.0,159.5378,159.7067,159.4781,159.5775,41044.0
2025-03-25 11:00:00,160.58,160.7,160.45,160.47,43819.0,159.6173,159.7366,159.4881,159.5079,43819.0
2025-03-25 11:10:00,160.47,160.66,160.27,160.62,30280.0,159.5079,159.6968,159.3091,159.657,30280.0
2025-03-25 11:20:00,160.62,161.06,160.54,160.97,28936.0,159.657,160.0944,159.5775,160.0049,28936.0
2025-03-25 11:30:00,160.93,161.19,160.9,161.11,23815.0,159.9652,160.2236,159.9354,160.1441,23815.0
2025-03-25 11:40:00,161.13,161.2,160.98,161.0,19075.0,160.164,160.2336,160.0149,160.0348,19075.0
2025-03-25 11:50:00,160.99,161.11,160.81,161.01,51174.0,160.0248,160.1441,159.8459,160.0447,51174.0
2025-03-25 12:00:00,161.0,161.47,161.0,161.24,51135.0,160.0348,160.5019,160.0348,160.2733,51135.0
2025-03-25 12:10:00,161.25,161.32,161.11,161.22,25389.0,160.2833,160.3528,160.1441,160.2534,25389.0
2025-03-25 12:20:00,161.27,161.33,161.01,161.07,30225.0,160.3031,160.3628,160.0447,160.1043,30225.0
2025-03-25 12:30:00,161.06,161.1,160.82,160.85,35706.0,160.0944,160.1342,159.8558,159.8857,35706.0
2025-03-25 12:40:00,160.85,161.0,160.82,160.98,22037.0,159.8857,160.0348,159.8558,160.0149,22037.0
2025-03-25 12:50:00,160.9,161.02,160.83,160.93,15809.0,159.9354,160.0546,159.8658,159.9652,15809.0
2025-03-25 13:00:00,160.96,161.08,160.89,160.99,24608.0,159.995,160.1143,159.9254,160.0248,24608.0
2025-03-25 13:10:00,160.97,160.98,160.74,160.75,21613.0,160.0049,160.0149,159.7763,159.7863,21613.0
2025-03-25 13:20:00,160.75,160.8,160.11,160.15,38626.0,159.7863,159.836,159.1501,159.1899,38626.0
2025-03-25 13:30:00,160.16,160.45,160.13,160.37,34789.0,159.1998,159.4881,159.17,159.4085,34789.0
2025-03-25 13:40:00,160.38,160.57,160.36,160.57,18777.0,159.4185,159.6073,159.3986,159.6073,18777.0
2025-03-25 13:50:00,160.56,160.6,160.37,160.38,21281.0,159.5974,159.6372,159.4085,159.4185,21281.0
2025-03-25 14:00:00,160.36,160.48,160.24,160.32,36112.0,159.3986,159.5179,159.2793,159.3588,36112.0
2025-03-25 14:10:00,160.32,160.57,160.24,160.53,23969.0,159.3588,159.6073,159.2793,159.5676,23969.0
2025-03-25 14:20:00,160.54,160.69,160.39,160.46,31936.0,159.5775,159.7266,159.4284,159.498,31936.0
2025-03-25 14:30:00,160.5,160.61,160.44,160.55,23605.0,159.5378,159.6471,159.4781,159.5875,23605.0
2025-03-25 14:40:00,160.55,160.57,160.24,160.25,25937.0,159.5875,159.6073,159.2793,159.2893,25937.0
2025-03-25 14:50:00,160.25,160.35,160.12,160.33,44773.0,159.2893,159.3887,159.16,159.3688,44773.0
2025-03-25 15:00:00,160.31,160.55,160.17,160.28,52551.0,159.3489,159.5875,159.2097,159.3191,52551.0
2025-03-25 15:10:00,160.25,160.46,160.11,160.41,61873.0,159.2893,159.498,159.1501,159.4483,61873.0
2025-03-25 15:20:00,160.42,160.42,160.22,160.25,35463.0,159.4582,159.4582,159.2594,159.2893,35463.0
2025-03-25 15:30:00,160.27,160.67,160.27,160.43,33523.0,159.3091,159.7067,159.3091,159.4682,33523.0
2025-03-25 15:40:00,160.44,160.7,160.44,160.61,65558.0,159.4781,159.7366,159.4781,159.6471,65558.0
2025-03-25 15:50:00,160.57,160.68,159.89,160.16,283573.0,159.6073,159.7167,158.9314,159.1998,283573.0
2025-03-26 09:30:00,159.45,160.81,159.45,160.52,118810.0,158.4941,159.8459,158.4941,159.5576,118810.0
2025-03-26 09:40:00,160.55,160.63,159.73,160.32,61596.0,159.5875,159.667,158.7724,159.3588,61596.0
2025-03-26 09:50:00,160.31,160.33,159.81,160.04,69783.0,159.3489,159.3688,158.8519,159.0805,69783.0
2025-03-26 10:00:00,160.04,160.21,159.31,159.41,83990.0,159.0805,159.2495,158.3549,158.4543,83990.0
2025-03-26 10:10:00,159.44,159.75,159.26,159.62,44309.0,158.4841,158.7923,158.3052,158.663,44309.0
2025-03-26 10:20:00,159.53,159.6,159.18,159.24,39217.0,158.5736,158.6432,158.2257,158.2853,39217.0
2025-03-26 10:30:00,159.26,159.76,159.09,159.75,48483.0,158.3052,158.8022,158.1362,158.7923,48483.0
2025-03-26 10:40:00,159.76,159.93,159.47,159.47,35563.0,158.8022,158.9712,158.5139,158.5139,35563.0
2025-03-26 10:50:00,159.5,160.03,159.28,159.34,53095.0,158.5438,159.0706,158.3251,158.3847,53095.0
2025-03-26 11:00:00,159.34,159.63,159.32,159.38,25347.0,158.3847,158.673,158.3648,158.4245,25347.0
2025-03-26 11:10:00,159.38,159.4,158.83,158.85,34041.0,158.4245,158.4444,157.8778,157.8976,34041.0
2025-03-26 11:20:00,158.85,159.08,158.49,158.59,30199.0,157.8976,158.1263,157.5398,157.6392,30199.0
2025-03-26 11:30:00,158.63,159.05,158.61,158.99,31499.0,157.679,158.0964,157.6591,158.0368,31499.0
2025-03-26 11:40:00,158.95,159.15,158.87,159.02,43083.0,157.997,158.1959,157.9175,158.0666,43083.0
2025-03-26 11:50:00,159.03,159.06,158.2,158.4,75300.0,158.0766,158.1064,157.2515,157.4503,75300.0
2025-03-26 12:00:00,158.4,158.83,158.15,158.53,54203.0,157.4503,157.8778,157.2018,157.5796,54203.0
2025-03-26 12:10:00,158.5,158.61,158.08,158.21,48928.0,157.5497,157.6591,157.1323,157.2615,48928.0
2025-03-26 12:20:00,158.22,158.57,158.17,158.57,41656.0,157.2714,157.6193,157.2217,157.6193,41656.0
2025-03-26 12:30:00,158.53,158.72,158.49,158.6,37964.0,157.5796,157.7684,157.5398,157.6491,37964.0
2025-03-26 12:40:00,158.6,158.65,158.41,158.61,43618.0,157.6491,157.6988,157.4603,157.6591,43618.0
2025-03-26 12:50:00,158.61,158.72,157.72,157.77,58541.0,157.6591,157.7684,156.7744,156.8241,58541.0
2025-03-26 13:00:00,157.77,157.92,157.55,157.67,58390.0,156.8241,156.9732,156.6054,156.7247,58390.0
2025-03-26 13:10:00,157.6,157.67,157.29,157.37,72585.0,156.6551,156.7247,156.347,156.4265,72585.0
2025-03-26 13:20:00,157.39,157.79,157.37,157.67,34419.0,156.4464,156.844,156.4265,156.7247,34419.0
2025-03-26 13:30:00,157.72,157.77,156.85,157.0,114972.0,156.7744,156.8241,155.9096,156.0587,114972.0
2025-03-26 13:40:00,157.01,157.39,156.95,157.25,64591.0,156.0687,156.4464,156.009,156.3072,64591.0
2025-03-26 13:50:00,157.29,157.41,157.03,157.06,37472.0,156.347,156.4663,156.0886,156.1184,37472.0
2025-03-26 14:00:00,157.08,157.29,157.03,157.18,37902.0,156.1383,156.347,156.0886,156.2377,37902.0
2025-03-26 14:10:00,157.18,157.67,157.15,157.6,32807.0,156.2377,156.7247,156.2078,156.6551,32807.0
2025-03-26 14:20:00,157.56,157.75,157.53,157.65,31479.0,156.6154,156.8042,156.5856,156.7048,31479.0
2025-03-26 14:30:00,157.71,157.81,157.54,157.54,40691.0,156.7645,156.8639,156.5955,156.5955,40691.0
2025-03-26 14:40:00,157.56,157.71,157.1,157.19,29394.0,156.6154,156.7645,156.1581,156.2476,29394.0
2025-03-26 14:50:00,157.19,157.41,157.07,157.21,35103.0,156.2476,156.4663,156.1283,156.2675,35103.0
2025-03-26 15:00:00,157.27,157.7,157.27,157.34,58055.0,156.3271,156.7545,156.3271,156.3967,58055.0
2025-03-26 15:10:00,157.4,157.78,157.25,157.7,89590.0,156.4563,156.8341,156.3072,156.7545,89590.0
2025-03-26 15:20:00,157.69,157.95,157.55,157.68,113506.0,156.7446,157.003,156.6054,156.7347,113506.0
2025-03-26 15:30:00,157.71,158.13,157.68,158.06,109328.0,156.7645,157.182,156.7347,157.1124,109328.0
2025-03-26 15:40:00,158.08,158.78,157.94,158.78,126146.0,157.1323,157.8281,156.9931,157.8281,126146.0
2025-03-26 15:50:00,158.72,158.99,158.27,158.4,410059.0,157.7684,158.0368,157.3211,157.4503,410059.0
2025-03-27 09:30:00,158.21,158.21,155.92,156.21,194518.0,157.2615,157.2615,154.9852,155.2735,194518.0
2025-03-27 09:40:00,156.1,157.56,155.75,157.47,95528.0,155.1641,156.6154,154.8162,156.5259,95528.0
2025-03-27 09:50:00,157.43,158.16,157.19,158.06,92915.0,156.4862,157.2118,156.2476,157.1124,92915.0
2025-03-27 10:00:00,157.97,158.31,157.39,157.84,98392.0,157.0229,157.3609,156.4464,156.8937,98392.0
2025-03-27 10:10:00,157.86,158.13,157.38,157.93,93425.0,156.9136,157.182,156.4365,156.9832,93425.0
2025-03-27 10:20:00,157.93,158.44,157.62,158.43,51666.0,156.9832,157.4901,156.675,157.4802,51666.0
2025-03-27 10:30:00,158.46,159.03,158.35,158.63,80777.0,157.51,158.0766,157.4006,157.679,80777.0
2025-03-27 10:40:00,158.63,159.02,158.52,158.81,37988.0,157.679,158.0666,157.5696,157.8579,37988.0
2025-03-27 10:50:00,158.83,159.25,158.79,158.93,45501.0,157.8778,158.2953,157.838,157.9772,45501.0
2025-03-27 11:00:00,158.97,158.98,158.5,158.51,27238.0,158.0169,158.0269,157.5497,157.5597,27238.0
2025-03-27 11:10:00,158.5,158.67,158.41,158.56,32702.0,157.5497,157.7187,157.4603,157.6094,32702.0
2025-03-27 11:20:00,158.52,158.74,158.4,158.54,23846.0,157.5696,157.7883,157.4503,157.5895,23846.0
2025-03-27 11:30:00,158.46,158.46,157.91,157.98,24983.0,157.51,157.51,156.9633,157.0329,24983.0
2025-03-27 11:40:00,157.98,158.02,157.41,157.41,45874.0,157.0329,157.0726,156.4663,156.4663,45874.0
2025-03-27 11:50:00,157.36,157.7,157.27,157.31,15850.0,156.4166,156.7545,156.3271,156.3669,15850.0
2025-03-27 12:00:00,157.31,157.79,157.31,157.72,30855.0,156.3669,156.844,156.3669,156.7744,30855.0
2025-03-27 12:10:00,157.73,158.16,157.6,158.14,55656.0,156.7844,157.2118,156.6551,157.1919,55656.0
2025-03-27 12:20:00,158.11,158.29,157.58,157.65,36920.0,157.1621,157.341,156.6353,156.7048,36920.0
2025-03-27 12:30:00,157.64,157.88,157.5,157.57,19330.0,156.6949,156.9335,156.5557,156.6253,19330.0
2025-03-27 12:40:00,157.52,157.83,157.32,157.32,24581.0,156.5756,156.8838,156.3768,156.3768,24581.0
2025-03-27 12:50:00,157.27,157.33,156.97,157.02,79426.0,156.3271,156.3868,156.0289,156.0786,79426.0
2025-03-27 13:00:00,157.05,157.51,157.02,157.43,33831.0,156.1084,156.5657,156.0786,156.4862,33831.0
2025-03-27 13:10:00,157.45,157.75,157.37,157.51,48006.0,156.506,156.8042,156.4265,156.5657,48006.0
2025-03-27 13:20:00,157.51,157.59,157.21,157.27,37931.0,156.5657,156.6452,156.2675,156.3271,37931.0
2025-03-27 13:30:00,157.2,157.47,157.0,157.18,35901.0,156.2575,156.5259,156.0587,156.2377,35901.0
2025-03-27 13:40:00,157.18,157.42,157.06,157.34,33038.0,156.2377,156.4762,156.1184,156.3967,33038.0
2025-03-27 13:50:00,157.39,157.47,157.02,157.22,32141.0,156.4464,156.5259,156.0786,156.2774,32141.0
2025-03-27 14:00:00,157.21,157.9,157.21,157.77,33260.0,156.2675,156.9533,156.2675,156.8241,33260.0
2025-03-27 14:10:00,157.77,158.04,157.66,157.77,48177.0,156.8241,157.0925,156.7148,156.8241,48177.0
2025-03-27 14:20:00,157.74,158.0,157.7,157.89,35640.0,156.7943,157.0527,156.7545,156.9434,35640.0
2025-03-27 14:30:00,157.9,158.13,157.8,158.09,27351.0,156.9533,157.182,156.8539,157.1422,27351.0
2025-03-27 14:40:00,158.11,158.45,158.06,158.39,33519.0,157.1621,157.5,157.1124,157.4404,33519.0
2025-03-27 14:50:00,158.4,158.57,158.05,158.12,39085.0,157.4503,157.6193,157.1024,157.172,39085.0
2025-03-27 15:00:00,158.08,158.4,158.07,158.14,36551.0,157.1323,157.4503,157.1223,157.1919,36551.0
2025-03-27 15:10:00,158.17,158.69,158.11,158.66,39356.0,157.2217,157.7386,157.1621,157.7088,39356.0
2025-03-27 15:20:00,158.68,159.11,158.65,158.84,52801.0,157.7287,158.1561,157.6988,157.8877,52801.0
2025-03-27 15:30:00,158.84,158.84,158.54,158.57,66547.0,157.8877,157.8877,157.5895,157.6193,66547.0
2025-03-27 15:40:00,158.55,158.73,158.4,158.61,60741.0,157.5994,157.7784,157.4503,157.6591,60741.0
2025-03-27 15:50:00,158.52,158.58,157.53,157.99,370508.0,157.5696,157.6293,156.5856,157.0428,370508.0
2025-03-28 09:30:00,156.92,157.64,156.22,156.77,102355.0,155.9792,156.6949,155.2834,155.8301,102355.0
2025-03-28 09:40:00,156.74,157.58,156.66,157.22,181086.0,155.8003,156.6353,155.7208,156.2774,181086.0
2025-03-28 09:50:00,157.38,157.43,156.6,156.87,64901.0,156.4365,156.4862,155.6611,155.9295,64901.0
2025-03-28 10:00:00,156.81,156.95,155.64,155.82,66305.0,155.8699,156.009,154.7069,154.8858,66305.0
2025-03-28 10:10:00,155.82,155.87,155.07,155.21,63366.0,154.8858,154.9355,154.1403,154.2795,63366.0
2025-03-28 10:20:00,155.26,155.35,154.61,154.66,57001.0,154.3292,154.4186,153.6831,153.7328,57001.0
2025-03-28 10:30:00,154.71,154.83,153.96,154.34,120933.0,153.7825,153.9018,153.037,153.4147,120933.0
2025-03-28 10:40:00,154.3,154.34,153.69,153.78,55236.0,153.3749,153.4147,152.7686,152.858,55236.0
2025-03-28 10:50:00,153.72,154.17,153.67,154.0,123848.0,152.7984,153.2457,152.7487,153.0767,123848.0
2025-03-28 11:00:00,154.05,154.14,153.26,153.4,79082.0,153.1264,153.2159,152.3412,152.4803,79082.0
2025-03-28 11:10:00,153.47,153.9,153.42,153.5,56045.0,152.5499,152.9773,152.5002,152.5797,56045.0
2025-03-28 11:20:00,153.46,153.54,153.04,153.24,35811.0,152.54,152.6195,152.1225,152.3213,35811.0
2025-03-28 11:30:00,153.27,153.61,153.2,153.35,33483.0,152.3511,152.6891,152.2815,152.4306,33483.0
2025-03-28 11:40:00,153.26,153.33,152.93,153.0,38311.0,152.3412,152.4107,152.0131,152.0827,38311.0
2025-03-28 11:50:00,152.99,152.99,152.19,152.31,62910.0,152.0728,152.0728,151.2776,151.3969,62910.0
2025-03-28 12:00:00,152.3,152.87,152.29,152.56,74855.0,151.3869,151.9535,151.377,151.6454,74855.0
2025-03-28 12:10:00,152.56,152.84,152.27,152.3,33723.0,151.6454,151.9237,151.3571,151.3869,33723.0
2025-03-28 12:20:00,152.35,152.41,152.07,152.33,51409.0,151.4366,151.4963,151.1583,151.4167,51409.0
2025-03-28 12:30:00,152.35,152.66,152.24,152.37,69462.0,151.4366,151.7448,151.3273,151.4565,69462.0
2025-03-28 12:40:00,152.32,152.61,152.25,152.43,26840.0,151.4068,151.6951,151.3372,151.5161,26840.0
2025-03-28 12:50:00,152.5,152.65,152.37,152.41,35048.0,151.5857,151.7348,151.4565,151.4963,35048.0
2025-03-28 13:00:00,152.38,152.39,151.68,151.71,69966.0,151.4664,151.4764,150.7706,150.8005,69966.0
2025-03-28 13:10:00,151.71,151.98,151.66,151.87,150485.0,150.8005,151.0688,150.7508,150.9595,150485.0
2025-03-28 13:20:00,151.85,151.96,151.56,151.61,76982.0,150.9396,151.049,150.6514,150.7011,76982.0
2025-03-28 13:30:00,151.72,152.26,151.69,152.25,112415.0,150.8104,151.3472,150.7806,151.3372,112415.0
2025-03-28 13:40:00,152.21,152.29,151.86,152.23,73716.0,151.2975,151.377,150.9496,151.3173,73716.0
2025-03-28 13:50:00,152.18,152.77,152.12,152.74,49003.0,151.2676,151.8541,151.208,151.8243,49003.0
2025-03-28 14:00:00,152.74,153.01,152.65,153.01,23633.0,151.8243,152.0927,151.7348,152.0927,23633.0
2025-03-28 14:10:00,153.0,153.23,152.91,153.19,42677.0,152.0827,152.3113,151.9933,152.2716,42677.0
2025-03-28 14:20:00,153.17,153.22,152.78,152.94,43625.0,152.2517,152.3014,151.864,152.0231,43625.0
2025-03-28 14:30:00,152.9,153.06,152.85,152.88,26393.0,151.9833,152.1424,151.9336,151.9634,26393.0
2025-03-28 14:40:00,152.8,152.98,152.77,152.84,32961.0,151.8839,152.0628,151.8541,151.9237,32961.0
2025-03-28 14:50:00,152.84,153.38,152.8,153.18,39548.0,151.9237,152.4604,151.8839,152.2616,39548.0
2025-03-28 15:00:00,153.2,153.55,153.04,153.51,59632.0,152.2815,152.6294,152.1225,152.5897,59632.0
2025-03-28 15:10:00,153.48,153.48,152.83,153.02,119609.0,152.5598,152.5598,151.9137,152.1026,119609.0
2025-03-28 15:20:00,152.99,153.01,152.47,152.58,59463.0,152.0728,152.0927,151.5559,151.6652,59463.0
2025-03-28 15:30:00,152.6,152.66,152.1,152.25,85377.0,151.6851,151.7448,151.1881,151.3372,85377.0
2025-03-28 15:40:00,152.34,152.59,152.04,152.51,103410.0,151.4267,151.6752,151.1285,151.5957,103410.0
2025-03-28 15:50:00,152.59,152.97,152.17,152.69,392204.0,151.6752,152.0529,151.2577,151.7746,392204.0
2025-03-31 09:30:00,150.81,150.81,148.4,149.71,348236.0,149.9059,149.9059,147.5103,148.8124,348236.0
2025-03-31 09:40:00,149.58,149.6,147.88,148.59,194194.0,148.6832,148.7031,146.9934,147.6992,194194.0
2025-03-31 09:50:00,148.57,149.6,148.44,149.25,105212.0,147.6793,148.7031,147.5501,148.3552,105212.0
2025-03-31 10:00:00,149.31,150.0,149.3,149.88,53867.0,148.4148,149.1007,148.4049,148.9814,53867.0
2025-03-31 10:10:00,149.88,149.97,149.12,149.22,77708.0,148.9814,149.0709,148.226,148.3254,77708.0
2025-03-31 10:20:00,149.31,149.52,148.93,149.1,46731.0,148.4148,148.6236,148.0371,148.2061,46731.0
2025-03-31 10:30:00,149.11,150.01,149.11,149.87,72658.0,148.216,149.1106,148.216,148.9715,72658.0
2025-03-31 10:40:00,149.79,150.35,149.46,150.17,99144.0,148.892,149.4486,148.5639,149.2697,99144.0
2025-03-31 10:50:00,150.25,150.27,149.79,149.86,30752.0,149.3492,149.3691,148.892,148.9615,30752.0
2025-03-31 11:00:00,149.9,150.25,149.73,149.78,34868.0,149.0013,149.3492,148.8323,148.882,34868.0
2025-03-31 11:10:00,149.81,149.95,149.4,149.79,26574.0,148.9118,149.051,148.5043,148.892,26574.0
2025-03-31 11:20:00,149.83,150.38,149.83,149.83,36797.0,148.9317,149.4784,148.9317,148.9317,36797.0
2025-03-31 11:30:00,149.87,150.4,149.74,150.23,32846.0,148.9715,149.4983,148.8423,149.3293,32846.0
2025-03-31 11:40:00,150.19,150.4,150.08,150.25,26506.0,149.2896,149.4983,149.1802,149.3492,26506.0
2025-03-31 11:50:00,150.2,150.23,149.68,149.77,54482.0,149.2995,149.3293,148.7826,148.8721,54482.0
2025-03-31 12:00:00,149.86,150.1,149.79,149.99,35345.0,148.9615,149.2001,148.892,149.0908,35345.0
2025-03-31 12:10:00,149.99,150.22,149.86,150.21,25441.0,149.0908,149.3194,148.9615,149.3094,25441.0
2025-03-31 12:20:00,150.22,150.72,150.13,150.67,28880.0,149.3194,149.8164,149.2299,149.7667,28880.0
2025-03-31 12:30:00,150.65,150.77,150.4,150.52,96041.0,149.7468,149.8661,149.4983,149.6176,96041.0
2025-03-31 12:40:00,150.5,150.56,150.24,150.47,27041.0,149.5977,149.6573,149.3393,149.5679,27041.0
2025-03-31 12:50:00,150.44,150.65,150.18,150.26,27334.0,149.5381,149.7468,149.2796,149.3591,27334.0
2025-03-31 13:00:00,150.18,151.03,150.16,151.03,42560.0,149.2796,150.1245,149.2597,150.1245,42560.0
2025-03-31 13:10:00,151.07,151.17,150.42,150.42,63758.0,150.1643,150.2637,149.5182,149.5182,63758.0
2025-03-31 13:20:00,150.42,150.5,150.33,150.46,29893.0,149.5182,149.5977,149.4287,149.5579,29893.0
2025-03-31 13:30:00,150.44,150.82,150.36,150.75,22884.0,149.5381,149.9158,149.4585,149.8462,22884.0
2025-03-31 13:40:00,150.74,150.75,150.33,150.5,34818.0,149.8363,149.8462,149.4287,149.5977,34818.0
2025-03-31 13:50:00,150.5,150.78,150.22,150.24,27154.0,149.5977,149.876,149.3194,149.3393,27154.0
2025-03-31 14:00:00,150.22,151.55,150.2,151.55,65813.0,149.3194,150.6414,149.2995,150.6414,65813.0
2025-03-31 14:10:00,151.57,151.9,151.51,151.87,64543.0,150.6613,150.9893,150.6017,150.9595,64543.0
2025-03-31 14:20:00,151.89,151.98,151.69,151.88,57476.0,150.9794,151.0688,150.7806,150.9694,57476.0
2025-03-31 14:30:00,151.82,152.41,151.81,152.34,72353.0,150.9098,151.4963,150.8999,151.4267,72353.0
2025-03-31 14:40:00,152.34,152.63,152.06,152.5,72140.0,151.4267,151.7149,151.1484,151.5857,72140.0
2025-03-31 14:50:00,152.52,153.07,152.52,152.65,102519.0,151.6056,152.1523,151.6056,151.7348,102519.0
2025-03-31 15:00:00,152.69,153.26,152.66,153.0,71650.0,151.7746,152.3412,151.7448,152.0827,71650.0
2025-03-31 15:10:00,153.04,153.54,152.99,153.13,95804.0,152.1225,152.6195,152.0728,152.2119,95804.0
2025-03-31 15:20:00,153.11,153.43,152.75,152.77,90598.0,152.1921,152.5101,151.8342,151.8541,90598.0
2025-03-31 15:30:00,152.77,153.27,152.71,153.18,80992.0,151.8541,152.3511,151.7945,152.2616,80992.0
2025-03-31 15:40:00,153.1,153.79,153.1,153.31,111820.0,152.1821,152.868,152.1821,152.3909,111820.0
2025-03-31 15:50:00,153.34,153.85,152.69,153.55,794223.0,152.4207,152.9276,151.7746,152.6294,794223.0
2025-04-01 09:30:00,152.63,152.63,151.06,151.26,147533.0,151.7149,151.7149,150.1544,150.3532,147533.0
2025-04-01 09:40:00,151.27,152.26,151.22,152.18,65145.0,150.3631,151.3472,150.3134,151.2676,65145.0
2025-04-01 09:50:00,152.19,152.21,151.6,151.78,74495.0,151.2776,151.2975,150.6911,150.87,74495.0
2025-04-01 10:00:00,151.91,152.05,150.86,150.99,87636.0,150.9993,151.1384,149.9556,150.0848,87636.0
2025-04-01 10:10:00,150.97,151.11,150.37,150.5,57591.0,150.0649,150.2041,149.4685,149.5977,57591.0
2025-04-01 10:20:00,150.5,150.82,150.26,150.73,69573.0,149.5977,149.9158,149.3591,149.8263,69573.0
2025-04-01 10:30:00,150.67,151.67,150.64,151.58,34697.0,149.7667,150.7607,149.7369,150.6712,34697.0
2025-04-01 10:40:00,151.56,152.17,151.51,151.93,49162.0,150.6514,151.2577,150.6017,151.0191,49162.0
2025-04-01 10:50:00,151.94,152.5,151.94,152.42,70251.0,151.0291,151.5857,151.0291,151.5062,70251.0
2025-04-01 11:00:00,152.48,152.58,152.38,152.49,35866.0,151.5658,151.6652,151.4664,151.5758,35866.0
2025-04-01 11:10:00,152.49,153.24,152.35,153.1,59727.0,151.5758,152.3213,151.4366,152.1821,59727.0
2025-04-01 11:20:00,153.1,153.16,152.85,152.92,63926.0,152.1821,152.2418,151.9336,152.0032,63926.0
2025-04-01 11:30:00,152.93,153.1,152.59,152.66,47510.0,152.0131,152.1821,151.6752,151.7448,47510.0
2025-04-01 11:40:00,152.66,152.99,152.37,152.95,34115.0,151.7448,152.0728,151.4565,152.033,34115.0
2025-04-01 11:50:00,152.97,153.01,152.64,152.84,29644.0,152.0529,152.0927,151.7249,151.9237,29644.0
2025-04-01 12:00:00,152.89,153.16,152.77,153.08,35945.0,151.9734,152.2418,151.8541,152.1622,35945.0
2025-04-01 12:10:00,153.07,153.3,152.94,153.19,32805.0,152.1523,152.3809,152.0231,152.2716,32805.0
2025-04-01 12:20:00,153.19,153.32,152.57,152.63,39329.0,152.2716,152.4008,151.6553,151.7149,39329.0
2025-04-01 12:30:00,152.63,152.68,152.21,152.31,45191.0,151.7149,151.7646,151.2975,151.3969,45191.0
2025-04-01 12:40:00,152.31,152.42,151.94,152.42,38692.0,151.3969,151.5062,151.0291,151.5062,38692.0
2025-04-01 12:50:00,152.3,152.83,152.29,152.65,23052.0,151.3869,151.9137,151.377,151.7348,23052.0
2025-04-01 13:00:00,152.63,152.84,152.52,152.62,26882.0,151.7149,151.9237,151.6056,151.705,26882.0
2025-04-01 13:10:00,152.61,152.97,152.51,152.53,29594.0,151.6951,152.0529,151.5957,151.6155,29594.0
2025-04-01 13:20:00,152.52,152.67,152.3,152.37,34670.0,151.6056,151.7547,151.3869,151.4565,34670.0
2025-04-01 13:30:00,152.36,152.62,152.3,152.6,25434.0,151.4466,151.705,151.3869,151.6851,25434.0
2025-04-01 13:40:00,152.59,152.76,152.37,152.5,25278.0,151.6752,151.8442,151.4565,151.5857,25278.0
2025-04-01 13:50:00,152.53,152.71,152.15,152.15,42696.0,151.6155,151.7945,151.2378,151.2378,42696.0
2025-04-01 14:00:00,152.2,152.21,151.41,151.43,58810.0,151.2875,151.2975,150.5023,150.5221,58810.0
2025-04-01 14:10:00,151.4,151.57,151.12,151.16,40013.0,150.4923,150.6613,150.214,150.2538,40013.0
2025-04-01 14:20:00,151.2,151.24,150.87,151.03,54126.0,150.2935,150.3333,149.9655,150.1245,54126.0
2025-04-01 14:30:00,151.04,151.41,151.03,151.13,49931.0,150.1345,150.5023,150.1245,150.2239,49931.0
2025-04-01 14:40:00,151.16,151.36,150.95,150.95,33960.0,150.2538,150.4526,150.045,150.045,33960.0
2025-04-01 14:50:00,150.97,151.52,150.82,151.32,55603.0,150.0649,150.6116,149.9158,150.4128,55603.0
2025-04-01 15:00:00,151.31,151.58,151.2,151.22,46940.0,150.4029,150.6712,150.2935,150.3134,46940.0
2025-04-01 15:10:00,151.18,151.58,151.16,151.36,75594.0,150.2736,150.6712,150.2538,150.4526,75594.0
2025-04-01 15:20:00,151.39,151.64,151.25,151.36,68529.0,150.4824,150.7309,150.3432,150.4526,68529.0
2025-04-01 15:30:00,151.33,151.83,151.28,151.69,82785.0,150.4227,150.9197,150.373,150.7806,82785.0
2025-04-01 15:40:00,151.76,152.35,151.71,152.3,106900.0,150.8502,151.4366,150.8005,151.3869,106900.0
2025-04-01 15:50:00,152.35,153.11,152.18,153.04,503032.0,151.4366,152.1921,151.2676,152.1225,503032.0
2025-04-02 09:30:00,150.79,152.76,150.37,152.57,142555.0,149.886,151.8442,149.4685,151.6553,142555.0
2025-04-02 09:40:00,152.51,153.04,151.94,152.66,51114.0,151.5957,152.1225,151.0291,151.7448,51114.0
2025-04-02 09:50:00,152.66,152.66,151.92,152.06,60609.0,151.7448,151.7448,151.0092,151.1484,60609.0
2025-04-02 10:00:00,151.98,153.13,151.88,152.63,35368.0,151.0688,152.2119,150.9694,151.7149,35368.0
2025-04-02 10:10:00,152.68,152.84,152.44,152.72,31105.0,151.7646,151.9237,151.5261,151.8044,31105.0
2025-04-02 10:20:00,152.59,153.13,152.54,153.01,38728.0,151.6752,152.2119,151.6255,152.0927,38728.0
2025-04-02 10:30:00,152.95,153.31,152.34,152.51,38325.0,152.033,152.3909,151.4267,151.5957,38325.0
2025-04-02 10:40:00,152.46,152.6,152.0,152.15,52124.0,151.546,151.6851,151.0887,151.2378,52124.0
2025-04-02 10:50:00,152.16,152.64,152.01,152.57,47642.0,151.2478,151.7249,151.0987,151.6553,47642.0
2025-04-02 11:00:00,152.55,152.91,152.27,152.72,35652.0,151.6354,151.9933,151.3571,151.8044,35652.0
2025-04-02 11:10:00,152.72,152.91,152.31,152.91,29829.0,151.8044,151.9933,151.3969,151.9933,29829.0
2025-04-02 11:20:00,152.95,153.53,152.95,153.22,41700.0,152.033,152.6095,152.033,152.3014,41700.0
2025-04-02 11:30:00,153.21,153.47,153.16,153.45,30087.0,152.2915,152.5499,152.2418,152.53,30087.0
2025-04-02 11:40:00,153.45,153.53,152.83,152.89,44896.0,152.53,152.6095,151.9137,151.9734,44896.0
2025-04-02 11:50:00,152.87,153.18,152.74,153.06,18445.0,151.9535,152.2616,151.8243,152.1424,18445.0
2025-04-02 12:00:00,153.06,153.25,152.98,153.06,24660.0,152.1424,152.3312,152.0628,152.1424,24660.0
2025-04-02 12:10:00,153.12,153.74,153.06,153.66,41675.0,152.202,152.8183,152.1424,152.7388,41675.0
2025-04-02 12:20:00,153.7,154.04,153.62,154.04,26555.0,152.7785,153.1165,152.699,153.1165,26555.0
2025-04-02 12:30:00,154.03,154.25,153.82,153.93,38942.0,153.1065,153.3252,152.8978,153.0071,38942.0
2025-04-02 12:40:00,153.94,154.5,153.8,154.5,40541.0,153.0171,153.5737,152.8779,153.5737,40541.0
2025-04-02 12:50:00,154.48,154.6,154.29,154.51,46899.0,153.5538,153.6731,153.365,153.5837,46899.0
2025-04-02 13:00:00,154.46,155.05,154.4,154.97,47572.0,153.534,154.1204,153.4743,154.0409,47572.0
2025-04-02 13:10:00,155.01,155.46,155.0,155.13,39610.0,154.0807,154.528,154.0707,154.2,39610.0
2025-04-02 13:20:00,155.12,155.12,154.8,154.89,44047.0,154.19,154.19,153.8719,153.9614,44047.0
2025-04-02 13:30:00,154.89,154.9,154.15,154.39,65201.0,153.9614,153.9713,153.2258,153.4644,65201.0
2025-04-02 13:40:00,154.41,154.46,153.83,153.96,61059.0,153.4843,153.534,152.9077,153.037,61059.0
2025-04-02 13:50:00,153.96,154.09,153.74,153.94,60798.0,153.037,153.1662,152.8183,153.0171,60798.0
2025-04-02 14:00:00,153.89,154.16,153.36,153.51,55139.0,152.9674,153.2358,152.4406,152.5897,55139.0
2025-04-02 14:10:00,153.53,153.57,153.3,153.36,30099.0,152.6095,152.6493,152.3809,152.4406,30099.0
2025-04-02 14:20:00,153.36,153.55,152.97,153.0,58047.0,152.4406,152.6294,152.0529,152.0827,58047.0
2025-04-02 14:30:00,153.0,153.74,152.96,153.68,33999.0,152.0827,152.8183,152.043,152.7586,33999.0
2025-04-02 14:40:00,153.7,153.85,153.41,153.55,37281.0,152.7785,152.9276,152.4903,152.6294,37281.0
2025-04-02 14:50:00,153.55,153.57,152.77,152.78,35853.0,152.6294,152.6493,151.8541,151.864,35853.0
2025-04-02 15:00:00,152.79,153.36,152.79,153.17,38276.0,151.874,152.4406,151.874,152.2517,38276.0
2025-04-02 15:10:00,153.19,153.19,152.81,152.86,32320.0,152.2716,152.2716,151.8939,151.9436,32320.0
2025-04-02 15:20:00,152.88,153.61,152.88,153.53,40857.0,151.9634,152.6891,151.9634,152.6095,40857.0
2025-04-02 15:30:00,153.51,153.89,153.28,153.63,55416.0,152.5897,152.9674,152.361,152.7089,55416.0
2025-04-02 15:40:00,153.67,154.42,153.6,154.27,94622.0,152.7487,153.4942,152.6791,153.3451,94622.0
2025-04-02 15:50:00,154.27,154.53,153.99,154.07,548200.0,153.3451,153.6035,153.0668,153.1463,548200.0
2025-04-03 09:30:00,146.8,147.4,145.72,146.72,427277.0,145.9199,146.5163,144.8464,145.8404,427277.0
2025-04-03 09:40:00,146.71,146.78,145.48,146.23,192617.0,145.8304,145.9,144.6078,145.3533,192617.0
2025-04-03 09:50:00,146.16,147.02,145.55,145.58,265390.0,145.2837,146.1386,144.6774,144.7072,265390.0
2025-04-03 10:00:00,145.52,145.71,144.3,144.31,254170.0,144.6476,144.8364,143.4349,143.4448,254170.0
2025-04-03 10:10:00,144.3,144.93,144.04,144.26,301635.0,143.4349,144.0611,143.1764,143.3951,301635.0
2025-04-03 10:20:00,144.25,144.7,143.95,144.18,185699.0,143.3852,143.8325,143.087,143.3156,185699.0
2025-04-03 10:30:00,144.2,144.4,143.49,143.69,157042.0,143.3355,143.5343,142.6297,142.8285,157042.0
2025-04-03 10:40:00,143.79,144.35,143.33,143.39,206075.0,142.9279,143.4846,142.4707,142.5303,206075.0
2025-04-03 10:50:00,143.39,143.45,142.65,142.74,181395.0,142.5303,142.59,141.7948,141.8842,181395.0
2025-04-03 11:00:00,142.71,143.19,141.64,141.85,161181.0,141.8544,142.3315,140.7908,140.9996,161181.0
2025-04-03 11:10:00,141.87,142.52,141.73,142.09,173171.0,141.0194,141.6656,140.8803,141.2381,173171.0
2025-04-03 11:20:00,142.09,142.8,141.67,142.37,127396.0,141.2381,141.9439,140.8206,141.5165,127396.0
2025-04-03 11:30:00,142.36,143.47,142.35,143.43,174949.0,141.5065,142.6099,141.4966,142.5701,174949.0
2025-04-03 11:40:00,143.43,143.6,142.32,142.45,112977.0,142.5701,142.7391,141.4668,141.596,112977.0
2025-04-03 11:50:00,142.43,142.49,141.74,141.74,116290.0,141.5761,141.6357,140.8902,140.8902,116290.0
2025-04-03 12:00:00,141.74,142.42,141.74,141.81,110258.0,140.8902,141.5662,140.8902,140.9598,110258.0
2025-04-03 12:10:00,141.82,142.4,141.82,142.4,121322.0,140.9697,141.5463,140.9697,141.5463,121322.0
2025-04-03 12:20:00,142.36,142.44,141.42,141.75,142399.0,141.5065,141.586,140.5721,140.9002,142399.0
2025-04-03 12:30:00,141.79,141.94,140.02,140.16,252468.0,140.9399,141.089,139.1805,139.3197,252468.0
2025-04-03 12:40:00,140.19,141.0,140.19,140.53,159969.0,139.3495,140.1547,139.3495,139.6875,159969.0
2025-04-03 12:50:00,140.52,140.55,138.82,138.91,520019.0,139.6775,139.7074,137.9877,138.0772,520019.0
2025-04-03 13:00:00,138.95,139.5,138.86,139.09,406726.0,138.117,138.6637,138.0275,138.2561,406726.0
2025-04-03 13:10:00,139.04,139.36,138.77,138.98,140982.0,138.2064,138.5245,137.938,138.1468,140982.0
2025-04-03 13:20:00,139.02,139.22,138.64,139.02,115698.0,138.1865,138.3853,137.8088,138.1865,115698.0
2025-04-03 13:30:00,139.0,140.13,138.99,139.75,177437.0,138.1667,139.2899,138.1567,138.9122,177437.0
2025-04-03 13:40:00,139.73,140.0,139.23,139.27,165678.0,138.8923,139.1607,138.3953,138.435,165678.0
2025-04-03 13:50:00,139.27,139.36,138.71,138.77,136912.0,138.435,138.5245,137.8784,137.938,136912.0
2025-04-03 14:00:00,138.77,139.01,138.63,138.91,120996.0,137.938,138.1766,137.7989,138.0772,120996.0
2025-04-03 14:10:00,138.9,138.96,138.56,138.9,150901.0,138.0673,138.1269,137.7293,138.0673,150901.0
2025-04-03 14:20:00,138.94,139.48,138.89,139.31,96269.0,138.107,138.6438,138.0573,138.4748,96269.0
2025-04-03 14:30:00,139.36,140.8,139.33,140.72,247475.0,138.5245,139.9559,138.4947,139.8763,247475.0
2025-04-03 14:40:00,140.7,141.21,140.61,140.94,247988.0,139.8565,140.3634,139.767,140.095,247988.0
2025-04-03 14:50:00,140.96,141.62,140.78,141.16,116937.0,140.1149,140.7709,139.936,140.3137,116937.0
2025-04-03 15:00:00,141.12,141.31,140.73,140.78,158867.0,140.2739,140.4628,139.8863,139.936,158867.0
2025-04-03 15:10:00,140.78,141.06,139.68,139.99,278778.0,139.936,140.2143,138.8426,139.1507,278778.0
2025-04-03 15:20:00,140.02,140.15,139.45,139.62,231625.0,139.1805,139.3098,138.614,138.7829,231625.0
2025-04-03 15:30:00,139.62,139.85,139.23,139.84,496970.0,138.7829,139.0116,138.3953,139.0016,496970.0
2025-04-03 15:40:00,139.83,140.13,139.45,139.68,350536.0,138.9917,139.2899,138.614,138.8426,350536.0
2025-04-03 15:50:00,139.7,140.27,139.19,139.47,1172921.0,138.8625,139.429,138.3555,138.6338,1172921.0
2025-04-04 09:30:00,134.34,135.86,133.46,133.87,702626.0,133.5346,135.0455,132.6599,133.0674,702626.0
2025-04-04 09:40:00,133.81,135.08,132.91,134.06,345537.0,133.0078,134.2702,132.1132,133.2563,345537.0
2025-04-04 09:50:00,134.0,135.32,133.44,134.72,294332.0,133.1966,134.5087,132.64,133.9123,294332.0
2025-04-04 10:00:00,134.73,134.99,133.9,134.02,323198.0,133.9223,134.1807,133.0972,133.2165,323198.0
2025-04-04 10:10:00,133.97,134.37,133.08,133.26,328159.0,133.1668,133.5644,132.2821,132.4611,328159.0
2025-04-04 10:20:00,133.25,133.7,132.24,132.31,302591.0,132.4511,132.8984,131.4472,131.5168,302591.0
2025-04-04 10:30:00,132.26,132.64,130.81,131.68,380615.0,131.4671,131.8448,130.0258,130.8905,380615.0
2025-04-04 10:40:00,131.64,131.72,129.71,129.75,251964.0,130.8508,130.9303,128.9324,128.9721,251964.0
2025-04-04 10:50:00,129.81,131.89,129.25,130.97,363287.0,129.0318,131.0993,128.4751,130.1848,363287.0
2025-04-04 11:00:00,130.94,133.19,130.66,132.33,319067.0,130.155,132.3915,129.8767,131.5366,319067.0
2025-04-04 11:10:00,132.33,134.12,132.2,133.16,236907.0,131.5366,133.3159,131.4074,132.3617,236907.0
2025-04-04 11:20:00,133.22,134.0,132.15,132.24,217655.0,132.4213,133.1966,131.3577,131.4472,217655.0
2025-04-04 11:30:00,132.28,132.48,130.79,130.97,200524.0,131.4869,131.6857,130.0059,130.1848,200524.0
2025-04-04 11:40:00,131.07,132.15,130.95,132.03,185529.0,130.2842,131.3577,130.1649,131.2384,185529.0
2025-04-04 11:50:00,132.0,132.21,130.8,130.89,154863.0,131.2086,131.4174,130.0158,130.1053,154863.0
2025-04-04 12:00:00,130.84,131.57,130.69,130.75,141065.0,130.0556,130.7812,129.9065,129.9661,141065.0
2025-04-04 12:10:00,130.76,131.64,130.46,130.5,187651.0,129.9761,130.8508,129.6779,129.7176,187651.0
2025-04-04 12:20:00,130.52,130.58,129.53,129.94,233728.0,129.7375,129.7971,128.7534,129.161,233728.0
2025-04-04 12:30:00,129.9,131.05,129.82,130.9,174571.0,129.1212,130.2643,129.0417,130.1152,174571.0
2025-04-04 12:40:00,130.88,131.08,130.18,130.25,97521.0,130.0953,130.2941,129.3995,129.4691,97521.0
2025-04-04 12:50:00,130.28,130.64,130.09,130.39,87525.0,129.4989,129.8568,129.3101,129.6083,87525.0
2025-04-04 13:00:00,130.31,130.79,130.05,130.33,72799.0,129.5288,130.0059,129.2703,129.5486,72799.0
2025-04-04 13:10:00,130.33,130.34,128.89,129.34,128287.0,129.5486,129.5586,128.1173,128.5646,128287.0
2025-04-04 13:20:00,129.39,130.04,129.08,129.67,218496.0,128.6143,129.2604,128.3061,128.8926,218496.0
2025-04-04 13:30:00,129.64,130.01,128.84,129.92,304447.0,128.8628,129.2306,128.0676,129.1411,304447.0
2025-04-04 13:40:00,129.92,130.43,128.99,130.43,178777.0,129.1411,129.648,128.2167,129.648,178777.0
2025-04-04 13:50:00,130.44,130.82,129.68,130.81,123071.0,129.658,130.0357,128.9025,130.0258,123071.0
2025-04-04 14:00:00,130.85,131.28,129.98,130.24,108019.0,130.0655,130.4929,129.2007,129.4592,108019.0
2025-04-04 14:10:00,130.19,130.26,129.11,129.27,106923.0,129.4095,129.4791,128.3359,128.495,106923.0
2025-04-04 14:20:00,129.29,129.45,128.94,129.03,109292.0,128.5149,128.6739,128.167,128.2564,109292.0
2025-04-04 14:30:00,129.02,129.11,128.43,128.67,153719.0,128.2465,128.3359,127.66,127.8986,153719.0
2025-04-04 14:40:00,128.72,129.26,128.22,129.13,161488.0,127.9483,128.485,127.4513,128.3558,161488.0
2025-04-04 14:50:00,129.15,129.59,128.72,128.79,129692.0,128.3757,128.8131,127.9483,128.0179,129692.0
2025-04-04 15:00:00,128.83,129.1,128.26,128.67,172477.0,128.0576,128.326,127.491,127.8986,172477.0
2025-04-04 15:10:00,128.66,129.55,128.0,128.35,318310.0,127.8886,128.7733,127.2326,127.5805,318310.0
2025-04-04 15:20:00,128.33,128.95,128.28,128.7,378139.0,127.5606,128.1769,127.5109,127.9284,378139.0
2025-04-04 15:30:00,128.68,130.22,128.51,129.46,293920.0,127.9085,129.4393,127.7395,128.6839,293920.0
2025-04-04 15:40:00,129.54,130.09,128.88,128.98,356327.0,128.7634,129.3101,128.1073,128.2067,356327.0
2025-04-04 15:50:00,128.98,128.98,126.68,127.45,1316323.0,128.2067,128.2067,125.9205,126.6859,1316323.0
2025-04-07 09:30:00,124.65,124.75,121.8,122.22,801123.0,123.9027,124.0021,121.0698,121.4873,801123.0
2025-04-07 09:40:00,122.1,124.03,120.8,123.69,365635.0,121.368,123.2864,120.0758,122.9484,365635.0
2025-04-07 09:50:00,123.73,127.85,123.37,127.4,356002.0,122.9882,127.0835,122.6304,126.6362,356002.0
2025-04-07 10:00:00,127.45,128.65,126.6,128.17,265315.0,126.6859,127.8787,125.841,127.4016,265315.0
2025-04-07 10:10:00,128.28,137.2,128.19,134.16,606968.0,127.5109,136.3774,127.4215,133.3557,606968.0
2025-04-07 10:20:00,134.01,134.1,127.89,128.78,412750.0,133.2066,133.296,127.1233,128.0079,412750.0
2025-04-07 10:30:00,128.59,130.01,125.72,125.81,343196.0,127.8191,129.2306,124.9663,125.0557,343196.0
2025-04-07 10:40:00,125.71,128.34,125.5,127.73,147408.0,124.9563,127.5706,124.7476,126.9642,147408.0
2025-04-07 10:50:00,127.85,131.58,127.74,130.28,186708.0,127.0835,130.7911,126.9742,129.4989,186708.0
2025-04-07 11:00:00,130.29,131.84,129.25,129.29,180591.0,129.5089,131.0496,128.4751,128.5149,180591.0
2025-04-07 11:10:00,129.13,130.29,126.6,127.73,259943.0,128.3558,129.5089,125.841,126.9642,259943.0
2025-04-07 11:20:00,127.87,128.58,126.21,126.4,138684.0,127.1034,127.8091,125.4533,125.6422,138684.0
2025-04-07 11:30:00,126.4,128.71,126.39,127.74,132096.0,125.6422,127.9383,125.6323,126.9742,132096.0
2025-04-07 11:40:00,127.7,129.43,127.64,128.47,123714.0,126.9344,128.654,126.8748,127.6998,123714.0
2025-04-07 11:50:00,128.53,129.01,126.95,126.98,144736.0,127.7594,128.2365,126.1889,126.2187,144736.0
2025-04-07 12:00:00,126.96,127.08,125.44,125.69,150156.0,126.1988,126.3181,124.688,124.9365,150156.0
2025-04-07 12:10:00,125.65,126.72,125.49,126.51,108253.0,124.8967,125.9603,124.7377,125.7515,108253.0
2025-04-07 12:20:00,126.5,128.22,126.0,128.09,128012.0,125.7416,127.4513,125.2446,127.3221,128012.0
2025-04-07 12:30:00,128.08,128.77,127.68,127.76,112574.0,127.3121,127.998,126.9145,126.994,112574.0
2025-04-07 12:40:00,127.67,128.07,126.14,126.35,80312.0,126.9046,127.3022,125.3838,125.5925,80312.0
2025-04-07 12:50:00,126.46,126.88,125.68,126.14,123250.0,125.7018,126.1193,124.9265,125.3838,123250.0
2025-04-07 13:00:00,126.11,128.97,126.11,127.0,236626.0,125.3539,128.1968,125.3539,126.2386,236626.0
2025-04-07 13:10:00,127.12,129.22,126.71,128.89,141793.0,126.3579,128.4453,125.9503,128.1173,141793.0
2025-04-07 13:20:00,128.97,129.84,128.38,129.73,151325.0,128.1968,129.0616,127.6103,128.9522,151325.0
2025-04-07 13:30:00,129.74,130.0,128.79,129.98,179204.0,128.9622,129.2206,128.0179,129.2007,179204.0
2025-04-07 13:40:00,129.92,131.39,129.52,130.24,206458.0,129.1411,130.6023,128.7435,129.4592,206458.0
2025-04-07 13:50:00,130.24,131.12,130.0,131.04,195648.0,129.4592,130.3339,129.2206,130.2544,195648.0
2025-04-07 14:00:00,131.08,131.65,130.38,130.92,190783.0,130.2941,130.8607,129.5983,130.1351,190783.0
2025-04-07 14:10:00,130.92,131.72,130.02,131.53,224081.0,130.1351,130.9303,129.2405,130.7414,224081.0
2025-04-07 14:20:00,131.53,131.72,129.75,129.85,208838.0,130.7414,130.9303,128.9721,129.0715,208838.0
2025-04-07 14:30:00,129.84,131.19,129.84,130.94,150870.0,129.0616,130.4035,129.0616,130.155,150870.0
2025-04-07 14:40:00,130.87,131.3,129.99,130.24,185879.0,130.0854,130.5128,129.2107,129.4592,185879.0
2025-04-07 14:50:00,130.14,130.18,128.7,129.03,179727.0,129.3598,129.3995,127.9284,128.2564,179727.0
2025-04-07 15:00:00,129.03,130.08,128.61,128.78,158838.0,128.2564,129.3001,127.8389,128.0079,158838.0
2025-04-07 15:10:00,128.69,129.35,127.77,129.13,201351.0,127.9185,128.5745,127.004,128.3558,201351.0
2025-04-07 15:20:00,129.13,129.43,128.03,128.19,205925.0,128.3558,128.654,127.2624,127.4215,205925.0
2025-04-07 15:30:00,128.17,130.22,128.17,129.44,278620.0,127.4016,129.4393,127.4016,128.664,278620.0
2025-04-07 15:40:00,129.41,129.49,128.36,128.58,248238.0,128.6342,128.7137,127.5904,127.8091,248238.0
2025-04-07 15:50:00,128.53,130.0,127.5,129.84,835976.0,127.7594,129.2206,126.7356,129.0616,835976.0
2025-04-08 09:30:00,131.2,133.72,131.13,132.65,511623.0,130.4134,132.9183,130.3438,131.8547,511623.0
2025-04-08 09:40:00,132.52,134.14,132.4,132.78,286273.0,131.7255,133.3358,131.6062,131.9839,286273.0
2025-04-08 09:50:00,132.93,133.85,132.67,133.68,168806.0,132.133,133.0475,131.8746,132.8786,168806.0
2025-04-08 10:00:00,133.68,134.88,133.34,134.44,202683.0,132.8786,134.0714,132.5406,133.634,202683.0
2025-04-08 10:10:00,134.44,135.22,133.9,134.97,136161.0,133.634,134.4093,133.0972,134.1608,136161.0
2025-04-08 10:20:00,134.97,135.19,134.3,134.72,156445.0,134.1608,134.3795,133.4948,133.9123,156445.0
2025-04-08 10:30:00,134.75,135.29,134.48,135.13,176571.0,133.9421,134.4789,133.6738,134.3199,176571.0
2025-04-08 10:40:00,135.13,135.13,134.06,134.13,153350.0,134.3199,134.3199,133.2563,133.3259,153350.0
2025-04-08 10:50:00,134.19,134.24,133.49,133.67,183080.0,133.3855,133.4352,132.6897,132.8686,183080.0
2025-04-08 11:00:00,133.62,134.74,133.57,134.05,167069.0,132.8189,133.9322,132.7692,133.2463,167069.0
2025-04-08 11:10:00,134.12,134.2,132.8,133.35,142662.0,133.3159,133.3954,132.0038,132.5505,142662.0
2025-04-08 11:20:00,133.3,133.71,131.87,131.87,181606.0,132.5008,132.9084,131.0794,131.0794,181606.0
2025-04-08 11:30:00,131.93,133.25,131.83,132.97,195531.0,131.139,132.4511,131.0396,132.1728,195531.0
2025-04-08 11:40:00,132.97,133.34,132.18,132.25,124687.0,132.1728,132.5406,131.3875,131.4571,124687.0
2025-04-08 11:50:00,132.25,132.84,131.5,132.83,109574.0,131.4571,132.0436,130.7116,132.0336,109574.0
2025-04-08 12:00:00,132.75,133.14,132.37,132.67,133517.0,131.9541,132.3418,131.5764,131.8746,133517.0
2025-04-08 12:10:00,132.67,133.6,132.3,132.52,125763.0,131.8746,132.799,131.5068,131.7255,125763.0
2025-04-08 12:20:00,132.48,132.77,131.63,132.56,116939.0,131.6857,131.974,130.8408,131.7653,116939.0
2025-04-08 12:30:00,132.61,132.83,130.52,130.69,213847.0,131.815,132.0336,129.7375,129.9065,213847.0
2025-04-08 12:40:00,130.67,131.25,129.99,130.84,214980.0,129.8866,130.4631,129.2107,130.0556,214980.0
2025-04-08 12:50:00,130.99,131.0,129.52,129.55,189547.0,130.2047,130.2146,128.7435,128.7733,189547.0
2025-04-08 13:00:00,129.55,130.27,128.95,129.03,171904.0,128.7733,129.489,128.1769,128.2564,171904.0
2025-04-08 13:10:00,129.05,129.63,128.3,129.22,233395.0,128.2763,128.8528,127.5308,128.4453,233395.0
2025-04-08 13:20:00,129.13,129.45,128.43,128.57,120005.0,128.3558,128.6739,127.66,127.7992,120005.0
2025-04-08 13:30:00,128.49,129.75,128.27,129.21,216446.0,127.7197,128.9721,127.501,128.4353,216446.0
2025-04-08 13:40:00,129.29,130.74,129.24,129.36,113549.0,128.5149,129.9562,128.4652,128.5844,113549.0
2025-04-08 13:50:00,129.36,129.68,128.99,129.47,66672.0,128.5844,128.9025,128.2167,128.6938,66672.0
2025-04-08 14:00:00,129.48,129.6,128.41,128.65,71292.0,128.7037,128.823,127.6401,127.8787,71292.0
2025-04-08 14:10:00,128.57,129.49,128.23,129.42,57589.0,127.7992,128.7137,127.4612,128.6441,57589.0
2025-04-08 14:20:00,129.35,129.39,127.6,127.73,127105.0,128.5745,128.6143,126.835,126.9642,127105.0
2025-04-08 14:30:00,127.84,129.78,127.45,127.52,182658.0,127.0736,129.0019,126.6859,126.7555,182658.0
2025-04-08 14:40:00,127.54,127.93,126.93,127.46,99752.0,126.7754,127.163,126.169,126.6958,99752.0
2025-04-08 14:50:00,127.55,127.76,126.55,126.55,121616.0,126.7853,126.994,125.7913,125.7913,121616.0
2025-04-08 15:00:00,126.59,126.79,124.87,124.91,149419.0,125.8311,126.0299,124.1214,124.1611,149419.0
2025-04-08 15:10:00,124.89,125.07,123.24,123.67,324250.0,124.1412,124.3202,122.5011,122.9286,324250.0
2025-04-08 15:20:00,123.61,125.04,123.61,124.69,238216.0,122.8689,124.2903,122.8689,123.9424,238216.0
2025-04-08 15:30:00,124.62,124.63,122.62,122.83,338785.0,123.8729,123.8828,121.8849,122.0936,338785.0
2025-04-08 15:40:00,122.86,123.66,121.74,121.78,434226.0,122.1234,122.9186,121.0101,121.0499,434226.0
2025-04-08 15:50:00,121.83,124.99,121.83,124.8,1238562.0,121.0996,124.2406,121.0996,124.0518,1238562.0
2025-04-09 09:30:00,125.19,126.45,124.19,126.29,350320.0,124.4395,125.6919,123.4454,125.5329,350320.0
2025-04-09 09:40:00,126.3,127.66,125.35,125.8,224710.0,125.5428,126.8946,124.5985,125.0458,224710.0
2025-04-09 09:50:00,126.0,126.96,125.69,125.78,159003.0,125.2446,126.1988,124.9365,125.0259,159003.0
2025-04-09 10:00:00,125.82,127.59,125.4,125.55,171390.0,125.0657,126.8251,124.6482,124.7973,171390.0
2025-04-09 10:10:00,125.55,126.39,124.84,126.27,108278.0,124.7973,125.6323,124.0915,125.513,108278.0
2025-04-09 10:20:00,126.28,126.86,125.67,126.43,100048.0,125.5229,126.0994,124.9166,125.672,100048.0
2025-04-09 10:30:00,126.52,127.2,126.1,126.26,128712.0,125.7615,126.4374,125.344,125.503,128712.0
2025-04-09 10:40:00,126.27,126.57,125.55,125.6,53799.0,125.513,125.8112,124.7973,124.847,53799.0
2025-04-09 10:50:00,125.66,125.73,124.29,124.34,66016.0,124.9066,124.9762,123.5448,123.5945,66016.0
2025-04-09 11:00:00,124.25,125.77,124.22,125.66,93055.0,123.5051,125.016,123.4753,124.9066,93055.0
2025-04-09 11:10:00,125.64,126.39,125.32,125.92,140550.0,124.8868,125.6323,124.5687,125.1651,140550.0
2025-04-09 11:20:00,125.92,126.42,125.58,125.58,113775.0,125.1651,125.6621,124.8271,124.8271,113775.0
2025-04-09 11:30:00,125.61,126.03,124.9,124.96,89521.0,124.8569,125.2744,124.1512,124.2108,89521.0
2025-04-09 11:40:00,124.96,126.08,124.62,125.7,143148.0,124.2108,125.3241,123.8729,124.9464,143148.0
2025-04-09 11:50:00,125.68,126.09,125.0,125.24,63045.0,124.9265,125.3341,124.2506,124.4892,63045.0
2025-04-09 12:00:00,125.3,125.87,125.05,125.72,58265.0,124.5488,125.1154,124.3003,124.9663,58265.0
2025-04-09 12:10:00,125.67,126.68,125.59,126.49,85366.0,124.9166,125.9205,124.8371,125.7317,85366.0
2025-04-09 12:20:00,126.5,126.73,126.1,126.17,58615.0,125.7416,125.9702,125.344,125.4136,58615.0
2025-04-09 12:30:00,126.19,126.65,125.9,126.38,54525.0,125.4335,125.8907,125.1452,125.6223,54525.0
2025-04-09 12:40:00,126.38,126.47,125.81,126.41,52618.0,125.6223,125.7118,125.0557,125.6521,52618.0
2025-04-09 12:50:00,126.5,127.29,126.31,126.79,144938.0,125.7416,126.5269,125.5527,126.0299,144938.0
2025-04-09 13:00:00,126.75,128.6,126.73,127.24,139583.0,125.9901,127.829,125.9702,126.4772,139583.0
2025-04-09 13:10:00,127.26,130.96,126.15,130.72,370522.0,126.497,130.1749,125.3937,129.9363,370522.0
2025-04-09 13:20:00,130.74,138.33,129.41,134.63,552867.0,129.9562,137.5007,128.6342,133.8229,552867.0
2025-04-09 13:30:00,134.7,139.35,134.0,136.46,413451.0,133.8924,138.5146,133.1966,135.6419,413451.0
2025-04-09 13:40:00,136.44,138.3,135.06,137.69,316141.0,135.622,137.4709,134.2503,136.8645,316141.0
2025-04-09 13:50:00,137.69,139.84,136.51,139.53,284308.0,136.8645,139.0016,135.6916,138.6935,284308.0
2025-04-09 14:00:00,139.67,141.16,138.63,139.9,348801.0,138.8326,140.3137,137.7989,139.0613,348801.0
2025-04-09 14:10:00,139.9,141.74,139.14,140.47,237355.0,139.0613,140.8902,138.3058,139.6278,237355.0
2025-04-09 14:20:00,140.47,142.69,139.52,141.6,224213.0,139.6278,141.8345,138.6835,140.7511,224213.0
2025-04-09 14:30:00,141.66,142.69,140.44,141.58,368266.0,140.8107,141.8345,139.598,140.7312,368266.0
2025-04-09 14:40:00,141.58,141.75,139.49,140.32,351260.0,140.7312,140.9002,138.6537,139.4787,351260.0
2025-04-09 14:50:00,140.4,140.93,138.11,138.22,235544.0,139.5583,140.0851,137.282,137.3913,235544.0
2025-04-09 15:00:00,138.19,139.79,137.68,139.74,247530.0,137.3615,138.9519,136.8546,138.9022,247530.0
2025-04-09 15:10:00,139.72,140.99,139.71,140.85,280368.0,138.8823,140.1447,138.8724,140.0056,280368.0
2025-04-09 15:20:00,140.86,142.22,140.78,141.63,379264.0,140.0155,141.3674,139.936,140.7809,379264.0
2025-04-09 15:30:00,141.65,142.75,140.76,141.62,407330.0,140.8008,141.8942,139.9161,140.7709,407330.0
2025-04-09 15:40:00,141.67,142.5,141.1,142.48,474201.0,140.8206,141.6457,140.2541,141.6258,474201.0
2025-04-09 15:50:00,142.54,144.86,142.53,143.46,2221153.0,141.6854,143.9915,141.6755,142.5999,2221153.0
2025-04-10 09:30:00,136.87,139.06,136.87,138.47,355019.0,136.0494,138.2263,136.0494,137.6398,355019.0
2025-04-10 09:40:00,138.47,138.59,137.41,137.96,231224.0,137.6398,137.7591,136.5862,137.1329,231224.0
2025-04-10 09:50:00,137.91,138.41,136.05,136.07,190881.0,137.0832,137.5802,135.2343,135.2542,190881.0
2025-04-10 10:00:00,136.07,136.67,135.62,136.41,180276.0,135.2542,135.8506,134.8069,135.5922,180276.0
2025-04-10 10:10:00,136.42,136.92,135.81,136.56,158849.0,135.6021,136.0991,134.9958,135.7413,158849.0
2025-04-10 10:20:00,136.54,138.64,136.54,137.88,150400.0,135.7214,137.8088,135.7214,137.0534,150400.0
2025-04-10 10:30:00,137.88,138.69,137.6,137.65,169840.0,137.0534,137.8585,136.775,136.8247,169840.0
2025-04-10 10:40:00,137.71,137.8,136.23,136.41,109456.0,136.8844,136.9738,135.4133,135.5922,109456.0
2025-04-10 10:50:00,136.33,136.8,135.87,135.93,99647.0,135.5127,135.9798,135.0554,135.1151,99647.0
2025-04-10 11:00:00,135.93,136.29,135.44,136.25,75815.0,135.1151,135.4729,134.628,135.4331,75815.0
2025-04-10 11:10:00,136.18,136.22,134.61,134.76,116295.0,135.3636,135.4033,133.803,133.9521,116295.0
2025-04-10 11:20:00,134.75,134.77,133.71,133.72,122630.0,133.9421,133.962,132.9084,132.9183,122630.0
2025-04-10 11:30:00,133.69,133.93,132.87,132.87,215427.0,132.8885,133.1271,132.0734,132.0734,215427.0
2025-04-10 11:40:00,133.0,133.82,132.99,133.32,130691.0,132.2026,133.0177,132.1927,132.5207,130691.0
2025-04-10 11:50:00,133.26,133.86,132.61,133.17,204556.0,132.4611,133.0575,131.815,132.3716,204556.0
2025-04-10 12:00:00,133.14,133.78,131.58,132.1,184881.0,132.3418,132.978,130.7911,131.308,184881.0
2025-04-10 12:10:00,132.05,132.29,130.39,130.72,158482.0,131.2583,131.4969,129.6083,129.9363,158482.0
2025-04-10 12:20:00,130.68,130.72,129.29,130.07,176613.0,129.8965,129.9363,128.5149,129.2902,176613.0
2025-04-10 12:30:00,130.03,132.86,129.94,132.5,106804.0,129.2504,132.0635,129.161,131.7056,106804.0
2025-04-10 12:40:00,132.5,133.94,132.09,133.76,128114.0,131.7056,133.137,131.2981,132.9581,128114.0
2025-04-10 12:50:00,133.78,134.02,132.89,133.48,127429.0,132.978,133.2165,132.0933,132.6797,127429.0
2025-04-10 13:00:00,133.5,135.18,132.27,132.28,184443.0,132.6996,134.3696,131.477,131.4869,184443.0
2025-04-10 13:10:00,132.28,132.36,130.73,131.24,122877.0,131.4869,131.5665,129.9462,130.4532,122877.0
2025-04-10 13:20:00,131.24,132.33,130.37,132.28,155152.0,130.4532,131.5366,129.5884,131.4869,155152.0
2025-04-10 13:30:00,132.16,133.28,132.0,132.55,128147.0,131.3677,132.4809,131.2086,131.7553,128147.0
2025-04-10 13:40:00,132.58,134.21,132.45,133.41,109636.0,131.7851,133.4054,131.6559,132.6102,109636.0
2025-04-10 13:50:00,133.33,134.17,132.83,133.79,119036.0,132.5306,133.3656,132.0336,132.9879,119036.0
2025-04-10 14:00:00,133.78,134.9,133.29,133.33,141409.0,132.978,134.0912,132.4909,132.5306,141409.0
2025-04-10 14:10:00,133.47,133.55,132.15,132.94,120624.0,132.6698,132.7493,131.3577,132.143,120624.0
2025-04-10 14:20:00,133.02,135.07,133.0,134.87,126364.0,132.2225,134.2602,132.2026,134.0614,126364.0
2025-04-10 14:30:00,134.94,135.5,134.09,134.86,86986.0,134.131,134.6876,133.2861,134.0515,86986.0
2025-04-10 14:40:00,134.87,135.48,134.09,134.53,82851.0,134.0614,134.6678,133.2861,133.7235,82851.0
2025-04-10 14:50:00,134.59,135.17,133.78,134.53,97121.0,133.7831,134.3596,132.978,133.7235,97121.0
2025-04-10 15:00:00,134.53,135.61,133.64,133.73,150831.0,133.7235,134.797,132.8388,132.9283,150831.0
2025-04-10 15:10:00,133.77,134.26,133.24,134.11,169687.0,132.968,133.4551,132.4412,133.306,169687.0
2025-04-10 15:20:00,134.13,134.71,132.58,132.65,168838.0,133.3259,133.9024,131.7851,131.8547,168838.0
2025-04-10 15:30:00,132.62,133.64,132.52,132.67,237705.0,131.8249,132.8388,131.7255,131.8746,237705.0
2025-04-10 15:40:00,132.67,132.86,131.44,132.15,401038.0,131.8746,132.0635,130.652,131.3577,401038.0
2025-04-10 15:50:00,132.32,134.97,132.32,134.48,1316706.0,131.5267,134.1608,131.5267,133.6738,1316706.0
2025-04-11 09:30:00,134.0,134.37,131.11,132.56,549714.0,133.1966,133.5644,130.324,131.7653,549714.0
2025-04-11 09:40:00,132.69,135.34,131.93,134.82,550595.0,131.8945,134.5286,131.139,134.0117,550595.0
2025-04-11 09:50:00,134.71,135.12,133.89,134.47,368629.0,133.9024,134.3099,133.0873,133.6638,368629.0
2025-04-11 10:00:00,134.21,135.65,133.3,135.34,200461.0,133.4054,134.8367,132.5008,134.5286,200461.0
2025-04-11 10:10:00,135.34,135.61,133.34,133.34,140028.0,134.5286,134.797,132.5406,132.5406,140028.0
2025-04-11 10:20:00,133.33,133.91,132.71,132.81,71166.0,132.5306,133.1072,131.9144,132.0138,71166.0
2025-04-11 10:30:00,132.86,135.17,132.61,135.16,118311.0,132.0635,134.3596,131.815,134.3497,118311.0
2025-04-11 10:40:00,134.93,135.75,134.35,135.27,110025.0,134.1211,134.9361,133.5445,134.459,110025.0
2025-04-11 10:50:00,135.2,135.28,134.25,134.41,160113.0,134.3894,134.469,133.4451,133.6042,160113.0
2025-04-11 11:00:00,134.35,136.15,133.51,134.55,130059.0,133.5445,135.3337,132.7096,133.7433,130059.0
2025-04-11 11:10:00,134.55,134.99,134.08,134.88,104393.0,133.7433,134.1807,133.2762,134.0714,104393.0
2025-04-11 11:20:00,134.82,135.61,134.56,135.31,135399.0,134.0117,134.797,133.7533,134.4988,135399.0
2025-04-11 11:30:00,135.38,136.35,134.96,136.24,96303.0,134.5684,135.5325,134.1509,135.4232,96303.0
2025-04-11 11:40:00,136.29,136.32,135.59,136.11,77273.0,135.4729,135.5027,134.7771,135.294,77273.0
2025-04-11 11:50:00,136.11,136.61,135.81,136.37,59842.0,135.294,135.791,134.9958,135.5524,59842.0
2025-04-11 12:00:00,136.47,136.75,135.86,136.18,64030.0,135.6518,135.9301,135.0455,135.3636,64030.0
2025-04-11 12:10:00,136.24,136.83,136.18,136.71,62439.0,135.4232,136.0097,135.3636,135.8904,62439.0
2025-04-11 12:20:00,136.69,136.79,136.02,136.28,56601.0,135.8705,135.9699,135.2045,135.463,56601.0
2025-04-11 12:30:00,136.3,138.6,136.27,138.09,118909.0,135.4828,137.7691,135.453,137.2621,118909.0
2025-04-11 12:40:00,138.11,138.53,137.76,138.44,137247.0,137.282,137.6995,136.9341,137.61,137247.0
2025-04-11 12:50:00,138.45,138.69,138.06,138.22,106119.0,137.62,137.8585,137.2323,137.3913,106119.0
2025-04-11 13:00:00,138.24,138.63,137.6,138.21,103275.0,137.4112,137.7989,136.775,137.3814,103275.0
2025-04-11 13:10:00,138.25,138.6,137.53,137.69,77314.0,137.4212,137.7691,136.7055,136.8645,77314.0
2025-04-11 13:20:00,137.59,138.35,137.32,137.4,89142.0,136.7651,137.5206,136.4967,136.5762,89142.0
2025-04-11 13:30:00,137.43,138.75,136.97,138.72,81093.0,136.6061,137.9182,136.1488,137.8883,81093.0
2025-04-11 13:40:00,138.65,139.79,138.51,139.65,103113.0,137.8188,138.9519,137.6796,138.8128,103113.0
2025-04-11 13:50:00,139.68,140.65,139.46,139.74,200723.0,138.8426,139.8068,138.6239,138.9022,200723.0
2025-04-11 14:00:00,139.76,139.95,139.27,139.75,125830.0,138.9221,139.111,138.435,138.9122,125830.0
2025-04-11 14:10:00,139.68,140.0,138.84,139.07,82017.0,138.8426,139.1607,138.0076,138.2362,82017.0
2025-04-11 14:20:00,139.07,139.23,138.16,138.69,116894.0,138.2362,138.3953,137.3317,137.8585,116894.0
2025-04-11 14:30:00,138.62,139.43,138.56,139.21,81574.0,137.7889,138.5941,137.7293,138.3754,81574.0
2025-04-11 14:40:00,139.33,139.72,139.17,139.52,83237.0,138.4947,138.8823,138.3356,138.6835,83237.0
2025-04-11 14:50:00,139.59,139.63,138.59,138.93,89425.0,138.7531,138.7929,137.7591,138.0971,89425.0
2025-04-11 15:00:00,138.91,140.03,138.86,139.9,107249.0,138.0772,139.1905,138.0275,139.0613,107249.0
2025-04-11 15:10:00,139.89,140.18,139.62,140.02,98180.0,139.0513,139.3396,138.7829,139.1805,98180.0
2025-04-11 15:20:00,140.08,140.42,139.82,139.88,111974.0,139.2402,139.5781,138.9817,139.0414,111974.0
2025-04-11 15:30:00,139.86,140.11,139.31,139.49,130872.0,139.0215,139.27,138.4748,138.6537,130872.0
2025-04-11 15:40:00,139.45,139.82,139.25,139.55,194202.0,138.614,138.9817,138.4152,138.7134,194202.0
2025-04-11 15:50:00,139.5,139.66,138.61,139.24,751817.0,138.6637,138.8227,137.779,138.4052,751817.0
2025-04-14 09:30:00,142.75,143.11,140.71,141.69,284549.0,141.8942,142.252,139.8664,140.8405,284549.0
2025-04-14 09:40:00,141.65,141.65,140.28,141.22,144296.0,140.8008,140.8008,139.439,140.3733,144296.0
2025-04-14 09:50:00,141.17,141.63,140.54,140.64,75129.0,140.3236,140.7809,139.6974,139.7968,75129.0
2025-04-14 10:00:00,140.64,142.09,140.5,140.99,72293.0,139.7968,141.2381,139.6577,140.1447,72293.0
2025-04-14 10:10:00,141.05,141.27,140.36,140.77,42059.0,140.2044,140.423,139.5185,139.926,42059.0
2025-04-14 10:20:00,140.88,141.58,140.65,141.46,62441.0,140.0354,140.7312,139.8068,140.6119,62441.0
2025-04-14 10:30:00,141.4,141.68,141.16,141.46,58190.0,140.5523,140.8306,140.3137,140.6119,58190.0
2025-04-14 10:40:00,141.46,141.5,140.6,141.02,133249.0,140.6119,140.6517,139.7571,140.1745,133249.0
2025-04-14 10:50:00,140.99,141.16,140.11,140.2,118828.0,140.1447,140.3137,139.27,139.3595,118828.0
2025-04-14 11:00:00,140.31,140.87,140.1,140.78,73836.0,139.4688,140.0254,139.2601,139.936,73836.0
2025-04-14 11:10:00,140.77,140.97,139.9,140.15,79244.0,139.926,140.1248,139.0613,139.3098,79244.0
2025-04-14 11:20:00,140.11,140.18,139.05,139.09,96158.0,139.27,139.3396,138.2164,138.2561,96158.0
2025-04-14 11:30:00,139.09,139.64,138.42,138.6,86390.0,138.2561,138.8028,137.5901,137.7691,86390.0
2025-04-14 11:40:00,138.61,138.7,137.28,137.38,189697.0,137.779,137.8685,136.457,136.5564,189697.0
2025-04-14 11:50:00,137.48,137.9,137.17,137.42,205728.0,136.6558,137.0733,136.3476,136.5961,205728.0
2025-04-14 12:00:00,137.44,138.2,137.31,137.53,57325.0,136.616,137.3715,136.4868,136.7055,57325.0
2025-04-14 12:10:00,137.62,137.98,136.83,137.71,164698.0,136.7949,137.1528,136.0097,136.8844,164698.0
2025-04-14 12:20:00,137.81,138.37,137.42,137.6,83401.0,136.9838,137.5404,136.5961,136.775,83401.0
2025-04-14 12:30:00,137.58,138.55,137.49,138.32,115055.0,136.7552,137.7194,136.6657,137.4907,115055.0
2025-04-14 12:40:00,138.18,138.67,138.18,138.3,53430.0,137.3516,137.8386,137.3516,137.4709,53430.0
2025-04-14 12:50:00,138.22,138.28,137.68,137.69,34612.0,137.3913,137.451,136.8546,136.8645,34612.0
2025-04-14 13:00:00,137.75,139.2,137.62,138.36,126522.0,136.9241,138.3655,136.7949,137.5305,126522.0
2025-04-14 13:10:00,138.34,138.76,138.16,138.76,50210.0,137.5106,137.9281,137.3317,137.9281,50210.0
2025-04-14 13:20:00,138.82,139.22,138.6,138.75,40117.0,137.9877,138.3853,137.7691,137.9182,40117.0
2025-04-14 13:30:00,138.76,138.95,138.3,138.67,86813.0,137.9281,138.117,137.4709,137.8386,86813.0
2025-04-14 13:40:00,138.62,138.93,138.23,138.65,57081.0,137.7889,138.0971,137.4013,137.8188,57081.0
2025-04-14 13:50:00,138.66,139.17,138.57,139.1,117252.0,137.8287,138.3356,137.7392,138.2661,117252.0
2025-04-14 14:00:00,139.12,139.82,139.1,139.72,56007.0,138.2859,138.9817,138.2661,138.8823,56007.0
2025-04-14 14:10:00,139.72,139.9,139.58,139.81,42137.0,138.8823,139.0613,138.7432,138.9718,42137.0
2025-04-14 14:20:00,139.93,140.21,139.83,140.1,30853.0,139.0911,139.3694,138.9917,139.2601,30853.0
2025-04-14 14:30:00,140.03,140.45,139.99,140.28,38757.0,139.1905,139.608,139.1507,139.439,38757.0
2025-04-14 14:40:00,140.29,140.49,140.07,140.24,65922.0,139.4489,139.6477,139.2302,139.3992,65922.0
2025-04-14 14:50:00,140.25,140.3,139.84,139.85,36834.0,139.4092,139.4589,139.0016,139.0116,36834.0
2025-04-14 15:00:00,139.93,140.82,139.92,140.81,68174.0,139.0911,139.9757,139.0811,139.9658,68174.0
2025-04-14 15:10:00,140.81,140.99,140.37,140.61,61297.0,139.9658,140.1447,139.5284,139.767,61297.0
2025-04-14 15:20:00,140.59,140.87,140.33,140.38,57398.0,139.7471,140.0254,139.4887,139.5384,57398.0
2025-04-14 15:30:00,140.36,140.53,139.98,140.3,50209.0,139.5185,139.6875,139.1408,139.4589,50209.0
2025-04-14 15:40:00,140.24,140.49,139.66,139.92,77590.0,139.3992,139.6477,138.8227,139.0811,77590.0
2025-04-14 15:50:00,139.86,140.1,138.98,139.15,436072.0,139.0215,139.2601,138.1468,138.3158,436072.0
2025-04-15 09:30:00,139.64,140.58,139.46,140.1,120614.0,138.8028,139.7372,138.6239,139.2601,120614.0
2025-04-15 09:40:00,140.05,140.84,139.85,140.64,91164.0,139.2104,139.9956,139.0116,139.7968,91164.0
2025-04-15 09:50:00,140.63,140.72,140.21,140.46,123625.0,139.7869,139.8763,139.3694,139.6179,123625.0
2025-04-15 10:00:00,140.49,140.73,139.91,140.15,91413.0,139.6477,139.8863,139.0712,139.3098,91413.0
2025-04-15 10:10:00,140.2,140.57,138.78,138.9,146289.0,139.3595,139.7272,137.948,138.0673,146289.0
2025-04-15 10:20:00,138.9,139.32,138.22,138.61,106281.0,138.0673,138.4847,137.3913,137.779,106281.0
2025-04-15 10:30:00,138.72,139.16,138.58,138.67,102418.0,137.8883,138.3257,137.7492,137.8386,102418.0
2025-04-15 10:40:00,138.73,139.6,138.55,139.21,82510.0,137.8983,138.7631,137.7194,138.3754,82510.0
2025-04-15 10:50:00,139.19,139.62,138.86,139.19,55025.0,138.3555,138.7829,138.0275,138.3555,55025.0
2025-04-15 11:00:00,139.25,139.76,139.09,139.63,68189.0,138.4152,138.9221,138.2561,138.7929,68189.0
2025-04-15 11:10:00,139.71,139.93,139.42,139.85,53568.0,138.8724,139.0911,138.5841,139.0116,53568.0
2025-04-15 11:20:00,139.79,140.06,139.31,139.39,56167.0,138.9519,139.2203,138.4748,138.5543,56167.0
2025-04-15 11:30:00,139.43,139.88,139.32,139.61,95992.0,138.5941,139.0414,138.4847,138.773,95992.0
2025-04-15 11:40:00,139.57,139.95,139.5,139.67,74873.0,138.7332,139.111,138.6637,138.8326,74873.0
2025-04-15 11:50:00,139.69,140.13,139.46,140.05,43836.0,138.8525,139.2899,138.6239,139.2104,43836.0
2025-04-15 12:00:00,140.11,140.21,139.78,139.87,87964.0,139.27,139.3694,138.942,139.0314,87964.0
2025-04-15 12:10:00,139.82,140.16,139.8,139.95,41511.0,138.9817,139.3197,138.9619,139.111,41511.0
2025-04-15 12:20:00,140.01,140.23,139.87,139.92,100307.0,139.1706,139.3893,139.0314,139.0811,100307.0
2025-04-15 12:30:00,139.94,140.05,139.71,139.75,33721.0,139.101,139.2104,138.8724,138.9122,33721.0
2025-04-15 12:40:00,139.77,140.01,139.54,139.61,42439.0,138.932,139.1706,138.7034,138.773,42439.0
2025-04-15 12:50:00,139.59,139.66,138.58,138.83,49171.0,138.7531,138.8227,137.7492,137.9977,49171.0
2025-04-15 13:00:00,138.89,139.24,138.71,138.92,36473.0,138.0573,138.4052,137.8784,138.0871,36473.0
2025-04-15 13:10:00,138.84,138.96,138.55,138.67,37065.0,138.0076,138.1269,137.7194,137.8386,37065.0
2025-04-15 13:20:00,138.59,138.7,138.16,138.58,68053.0,137.7591,137.8685,137.3317,137.7492,68053.0
2025-04-15 13:30:00,138.58,138.93,138.56,138.87,34234.0,137.7492,138.0971,137.7293,138.0374,34234.0
2025-04-15 13:40:00,138.87,139.07,138.82,139.0,39447.0,138.0374,138.2362,137.9877,138.1667,39447.0
2025-04-15 13:50:00,139.01,139.03,138.41,138.69,61618.0,138.1766,138.1965,137.5802,137.8585,61618.0
2025-04-15 14:00:00,138.64,138.76,138.33,138.53,79819.0,137.8088,137.9281,137.5007,137.6995,79819.0
2025-04-15 14:10:00,138.57,138.58,138.03,138.22,74014.0,137.7392,137.7492,137.2025,137.3913,74014.0
2025-04-15 14:20:00,138.23,138.56,138.09,138.43,80829.0,137.4013,137.7293,137.2621,137.6001,80829.0
2025-04-15 14:30:00,138.41,138.62,138.36,138.46,61704.0,137.5802,137.7889,137.5305,137.6299,61704.0
2025-04-15 14:40:00,138.46,139.06,138.45,138.8,122538.0,137.6299,138.2263,137.62,137.9679,122538.0
2025-04-15 14:50:00,138.77,138.85,138.59,138.71,80966.0,137.938,138.0176,137.7591,137.8784,80966.0
2025-04-15 15:00:00,138.67,138.69,138.42,138.5,77957.0,137.8386,137.8585,137.5901,137.6697,77957.0
2025-04-15 15:10:00,138.51,138.8,138.43,138.73,92279.0,137.6796,137.9679,137.6001,137.8983,92279.0
2025-04-15 15:20:00,138.72,138.72,138.28,138.42,91195.0,137.8883,137.8883,137.451,137.5901,91195.0
2025-04-15 15:30:00,138.41,138.58,138.28,138.43,86059.0,137.5802,137.7492,137.451,137.6001,86059.0
2025-04-15 15:40:00,138.43,138.5,138.03,138.2,119307.0,137.6001,137.6697,137.2025,137.3715,119307.0
2025-04-15 15:50:00,138.15,138.86,138.08,138.53,637390.0,137.3218,138.0275,137.2522,137.6995,637390.0
2025-04-16 09:30:00,133.68,136.64,133.58,136.53,221533.0,132.8786,135.8208,132.7791,135.7115,221533.0
2025-04-16 09:40:00,136.44,136.77,135.59,135.92,107249.0,135.622,135.95,134.7771,135.1051,107249.0
2025-04-16 09:50:00,135.91,136.28,134.9,134.92,107381.0,135.0952,135.463,134.0912,134.1111,107381.0
2025-04-16 10:00:00,134.92,135.61,134.8,135.55,129974.0,134.1111,134.797,133.9918,134.7373,129974.0
2025-04-16 10:10:00,135.55,136.14,135.5,135.84,67786.0,134.7373,135.3238,134.6876,135.0256,67786.0
2025-04-16 10:20:00,135.94,136.89,135.73,136.5,84052.0,135.125,136.0693,134.9163,135.6816,84052.0
2025-04-16 10:30:00,136.53,136.68,136.23,136.39,46730.0,135.7115,135.8606,135.4133,135.5723,46730.0
2025-04-16 10:40:00,136.38,136.77,136.2,136.27,71843.0,135.5624,135.95,135.3834,135.453,71843.0
2025-04-16 10:50:00,136.27,136.37,135.93,136.27,46969.0,135.453,135.5524,135.1151,135.453,46969.0
2025-04-16 11:00:00,136.27,136.61,136.0,136.25,51781.0,135.453,135.791,135.1846,135.4331,51781.0
2025-04-16 11:10:00,136.3,136.41,136.0,136.29,40229.0,135.4828,135.5922,135.1846,135.4729,40229.0
2025-04-16 11:20:00,136.33,137.31,136.28,136.99,42825.0,135.5127,136.4868,135.463,136.1687,42825.0
2025-04-16 11:30:00,137.0,137.04,136.41,136.55,29436.0,136.1786,136.2184,135.5922,135.7313,29436.0
2025-04-16 11:40:00,136.5,136.57,136.04,136.18,28001.0,135.6816,135.7512,135.2244,135.3636,28001.0
2025-04-16 11:50:00,136.18,136.18,135.6,135.7,47606.0,135.3636,135.3636,134.787,134.8864,47606.0
2025-04-16 12:00:00,135.7,135.75,135.11,135.44,98346.0,134.8864,134.9361,134.3,134.628,98346.0
2025-04-16 12:10:00,135.44,135.72,135.38,135.52,24016.0,134.628,134.9063,134.5684,134.7075,24016.0
2025-04-16 12:20:00,135.46,135.69,135.37,135.58,29516.0,134.6479,134.8765,134.5584,134.7672,29516.0
2025-04-16 12:30:00,135.56,135.8,135.44,135.44,40142.0,134.7473,134.9858,134.628,134.628,40142.0
2025-04-16 12:40:00,135.46,135.68,135.28,135.45,24255.0,134.6479,134.8666,134.469,134.6379,24255.0
2025-04-16 12:50:00,135.45,135.45,135.07,135.3,50761.0,134.6379,134.6379,134.2602,134.4888,50761.0
2025-04-16 13:00:00,135.29,135.77,135.14,135.35,77700.0,134.4789,134.956,134.3298,134.5385,77700.0
2025-04-16 13:10:00,135.32,135.97,135.26,135.97,96544.0,134.5087,135.1548,134.4491,135.1548,96544.0
2025-04-16 13:20:00,135.93,136.07,135.71,136.07,101773.0,135.1151,135.2542,134.8964,135.2542,101773.0
2025-04-16 13:30:00,136.1,136.1,134.92,134.93,137300.0,135.284,135.284,134.1111,134.1211,137300.0
2025-04-16 13:40:00,134.94,134.96,134.12,134.41,83727.0,134.131,134.1509,133.3159,133.6042,83727.0
2025-04-16 13:50:00,134.35,134.53,133.48,133.55,124390.0,133.5445,133.7235,132.6797,132.7493,124390.0
2025-04-16 14:00:00,133.6,134.34,133.54,134.34,113282.0,132.799,133.5346,132.7394,133.5346,113282.0
2025-04-16 14:10:00,134.4,134.61,134.01,134.19,83634.0,133.5942,133.803,133.2066,133.3855,83634.0
2025-04-16 14:20:00,134.17,134.78,133.92,134.41,105708.0,133.3656,133.972,133.1171,133.6042,105708.0
2025-04-16 14:30:00,134.42,134.52,133.72,133.72,71315.0,133.6141,133.7135,132.9183,132.9183,71315.0
2025-04-16 14:40:00,133.72,133.81,133.36,133.44,134799.0,132.9183,133.0078,132.5605,132.64,134799.0
2025-04-16 14:50:00,133.43,133.62,133.07,133.1,139118.0,132.63,132.8189,132.2722,132.302,139118.0
2025-04-16 15:00:00,133.12,133.28,132.48,132.51,155635.0,132.3219,132.4809,131.6857,131.7156,155635.0
2025-04-16 15:10:00,132.53,132.9,132.17,132.5,123090.0,131.7354,132.1032,131.3776,131.7056,123090.0
2025-04-16 15:20:00,132.47,132.59,131.79,131.99,125806.0,131.6758,131.7951,130.9999,131.1987,125806.0
2025-04-16 15:30:00,132.04,133.65,132.02,133.59,184130.0,131.2484,132.8487,131.2285,132.7891,184130.0
2025-04-16 15:40:00,133.59,134.75,133.47,134.66,301497.0,132.7891,133.9421,132.6698,133.8527,301497.0
2025-04-16 15:50:00,134.7,136.05,134.62,135.75,846024.0,133.8924,135.2343,133.8129,134.9361,846024.0
2025-04-17 09:30:00,137.53,137.67,136.33,136.55,404420.0,136.7055,136.8446,135.5127,135.7313,404420.0
2025-04-17 09:40:00,136.44,137.1,135.93,137.06,65122.0,135.622,136.278,135.1151,136.2383,65122.0
2025-04-17 09:50:00,137.06,137.38,136.43,136.81,80504.0,136.2383,136.5564,135.6121,135.9898,80504.0
2025-04-17 10:00:00,136.82,137.05,136.3,136.78,96064.0,135.9997,136.2283,135.4828,135.96,96064.0
2025-04-17 10:10:00,136.8,137.24,136.38,136.54,67437.0,135.9798,136.4172,135.5624,135.7214,67437.0
2025-04-17 10:20:00,136.41,136.6,136.0,136.1,75972.0,135.5922,135.781,135.1846,135.284,75972.0
2025-04-17 10:30:00,136.17,136.32,135.8,136.0,54969.0,135.3536,135.5027,134.9858,135.1846,54969.0
2025-04-17 10:40:00,136.03,137.0,135.97,136.8,31758.0,135.2145,136.1786,135.1548,135.9798,31758.0
2025-04-17 10:50:00,136.81,136.98,136.08,136.18,48544.0,135.9898,136.1588,135.2642,135.3636,48544.0
2025-04-17 11:00:00,136.18,137.2,135.96,136.82,80961.0,135.3636,136.3774,135.1449,135.9997,80961.0
2025-04-17 11:10:00,136.74,137.25,136.72,137.0,49290.0,135.9202,136.4271,135.9003,136.1786,49290.0
2025-04-17 11:20:00,137.0,137.0,136.12,136.28,86068.0,136.1786,136.1786,135.3039,135.463,86068.0
2025-04-17 11:30:00,136.28,136.69,135.98,136.5,127221.0,135.463,135.8705,135.1648,135.6816,127221.0
2025-04-17 11:40:00,136.53,136.64,135.9,136.0,40693.0,135.7115,135.8208,135.0852,135.1846,40693.0
2025-04-17 11:50:00,136.0,136.49,135.85,136.03,34584.0,135.1846,135.6717,135.0355,135.2145,34584.0
2025-04-17 12:00:00,136.09,136.91,135.71,136.54,104253.0,135.2741,136.0892,134.8964,135.7214,104253.0
2025-04-17 12:10:00,136.47,137.01,135.76,136.99,68175.0,135.6518,136.1886,134.9461,136.1687,68175.0
2025-04-17 12:20:00,136.89,137.55,136.71,137.51,104376.0,136.0693,136.7253,135.8904,136.6856,104376.0
2025-04-17 12:30:00,137.31,137.69,137.16,137.42,105459.0,136.4868,136.8645,136.3377,136.5961,105459.0
2025-04-17 12:40:00,137.41,137.67,136.99,137.63,101434.0,136.5862,136.8446,136.1687,136.8049,101434.0
2025-04-17 12:50:00,137.63,137.96,137.57,137.69,115600.0,136.8049,137.1329,136.7452,136.8645,115600.0
2025-04-17 13:00:00,137.71,137.83,137.52,137.72,48011.0,136.8844,137.0037,136.6955,136.8943,48011.0
2025-04-17 13:10:00,137.72,137.72,137.2,137.22,40208.0,136.8943,136.8943,136.3774,136.3973,40208.0
2025-04-17 13:20:00,137.2,137.34,136.86,136.94,104216.0,136.3774,136.5166,136.0395,136.119,104216.0
2025-04-17 13:30:00,137.01,137.63,136.85,137.63,69685.0,136.1886,136.8049,136.0295,136.8049,69685.0
2025-04-17 13:40:00,137.58,137.98,137.3,137.61,50350.0,136.7552,137.1528,136.4768,136.785,50350.0
2025-04-17 13:50:00,137.59,138.15,137.5,137.87,57441.0,136.7651,137.3218,136.6756,137.0434,57441.0
2025-04-17 14:00:00,137.82,138.01,137.56,137.66,85178.0,136.9937,137.1826,136.7353,136.8347,85178.0
2025-04-17 14:10:00,137.66,137.82,137.36,137.56,56274.0,136.8347,136.9937,136.5365,136.7353,56274.0
2025-04-17 14:20:00,137.56,137.96,137.39,137.46,51785.0,136.7353,137.1329,136.5663,136.6359,51785.0
2025-04-17 14:30:00,137.46,137.84,137.45,137.55,48484.0,136.6359,137.0136,136.6259,136.7253,48484.0
2025-04-17 14:40:00,137.55,137.56,137.07,137.13,135569.0,136.7253,136.7353,136.2482,136.3079,135569.0
2025-04-17 14:50:00,137.09,137.34,136.71,136.73,96514.0,136.2681,136.5166,135.8904,135.9103,96514.0
2025-04-17 15:00:00,136.73,136.86,136.54,136.81,60991.0,135.9103,136.0395,135.7214,135.9898,60991.0
2025-04-17 15:10:00,136.78,136.92,136.28,136.36,100968.0,135.96,136.0991,135.463,135.5425,100968.0
2025-04-17 15:20:00,136.43,136.57,135.97,136.31,78210.0,135.6121,135.7512,135.1548,135.4928,78210.0
2025-04-17 15:30:00,136.32,137.02,136.32,136.83,69715.0,135.5027,136.1985,135.5027,136.0097,69715.0
2025-04-17 15:40:00,136.8,137.13,136.41,136.47,78506.0,135.9798,136.3079,135.5922,135.6518,78506.0
2025-04-17 15:50:00,136.41,136.98,136.0,136.65,547874.0,135.5922,136.1588,135.1846,135.8307,547874.0
2025-04-21 09:30:00,134.73,135.45,134.34,135.29,117225.0,133.9223,134.6379,133.5346,134.4789,117225.0
2025-04-21 09:40:00,135.29,135.29,134.55,134.98,71221.0,134.4789,134.4789,133.7433,134.1708,71221.0
2025-04-21 09:50:00,134.98,135.05,134.39,134.44,46571.0,134.1708,134.2403,133.5843,133.634,46571.0
2025-04-21 10:00:00,134.36,134.43,134.02,134.09,66704.0,133.5545,133.6241,133.2165,133.2861,66704.0
2025-04-21 10:10:00,134.1,134.45,133.69,133.83,79220.0,133.296,133.6439,132.8885,133.0277,79220.0
2025-04-21 10:20:00,133.88,134.16,133.56,133.72,75022.0,133.0774,133.3557,132.7593,132.9183,75022.0
2025-04-21 10:30:00,133.73,134.35,133.52,134.34,66439.0,132.9283,133.5445,132.7195,133.5346,66439.0
2025-04-21 10:40:00,134.31,134.54,133.72,133.84,59233.0,133.5048,133.7334,132.9183,133.0376,59233.0
2025-04-21 10:50:00,133.78,134.12,133.5,134.09,98426.0,132.978,133.3159,132.6996,133.2861,98426.0
2025-04-21 11:00:00,134.09,134.13,133.73,133.9,58604.0,133.2861,133.3259,132.9283,133.0972,58604.0
2025-04-21 11:10:00,133.95,134.32,133.83,134.15,99190.0,133.1469,133.5147,133.0277,133.3457,99190.0
2025-04-21 11:20:00,134.18,134.38,134.0,134.12,63971.0,133.3756,133.5744,133.1966,133.3159,63971.0
2025-04-21 11:30:00,134.1,134.19,133.73,133.78,119479.0,133.296,133.3855,132.9283,132.978,119479.0
2025-04-21 11:40:00,133.78,133.87,133.48,133.69,138289.0,132.978,133.0674,132.6797,132.8885,138289.0
2025-04-21 11:50:00,133.62,133.66,133.36,133.39,71421.0,132.8189,132.8587,132.5605,132.5903,71421.0
2025-04-21 12:00:00,133.42,133.75,133.42,133.69,45633.0,132.6201,132.9481,132.6201,132.8885,45633.0
2025-04-21 12:10:00,133.71,133.94,133.58,133.88,49279.0,132.9084,133.137,132.7791,133.0774,49279.0
2025-04-21 12:20:00,133.86,134.07,133.82,133.89,33804.0,133.0575,133.2662,133.0177,133.0873,33804.0
2025-04-21 12:30:00,133.9,134.55,133.87,134.47,24773.0,133.0972,133.7433,133.0674,133.6638,24773.0
2025-04-21 12:40:00,134.49,134.64,134.12,134.12,31002.0,133.6837,133.8328,133.3159,133.3159,31002.0
2025-04-21 12:50:00,134.12,134.15,133.82,133.94,40173.0,133.3159,133.3457,133.0177,133.137,40173.0
2025-04-21 13:00:00,133.94,134.33,133.82,133.85,59508.0,133.137,133.5247,133.0177,133.0475,59508.0
2025-04-21 13:10:00,133.84,134.02,133.73,133.97,53330.0,133.0376,133.2165,132.9283,133.1668,53330.0
2025-04-21 13:20:00,133.96,134.17,133.87,134.01,42930.0,133.1569,133.3656,133.0674,133.2066,42930.0
2025-04-21 13:30:00,134.03,134.31,133.9,134.04,62780.0,133.2265,133.5048,133.0972,133.2364,62780.0
2025-04-21 13:40:00,134.01,134.21,133.85,133.96,64428.0,133.2066,133.4054,133.0475,133.1569,64428.0
2025-04-21 13:50:00,133.96,134.13,133.82,133.92,65500.0,133.1569,133.3259,133.0177,133.1171,65500.0
2025-04-21 14:00:00,133.89,134.23,133.75,134.15,101838.0,133.0873,133.4253,132.9481,133.3457,101838.0
2025-04-21 14:10:00,134.15,134.49,134.06,134.33,46459.0,133.3457,133.6837,133.2563,133.5247,46459.0
2025-04-21 14:20:00,134.34,134.52,134.3,134.51,61477.0,133.5346,133.7135,133.4948,133.7036,61477.0
2025-04-21 14:30:00,134.54,134.74,134.42,134.56,52257.0,133.7334,133.9322,133.6141,133.7533,52257.0
2025-04-21 14:40:00,134.53,134.54,133.98,134.12,70397.0,133.7235,133.7334,133.1768,133.3159,70397.0
2025-04-21 14:50:00,134.08,134.28,134.0,134.26,55550.0,133.2762,133.475,133.1966,133.4551,55550.0
2025-04-21 15:00:00,134.24,134.85,134.22,134.5,92722.0,133.4352,134.0415,133.4153,133.6936,92722.0
2025-04-21 15:10:00,134.52,134.72,134.34,134.66,90612.0,133.7135,133.9123,133.5346,133.8527,90612.0
2025-04-21 15:20:00,134.68,134.95,134.58,134.72,103323.0,133.8726,134.1409,133.7732,133.9123,103323.0
2025-04-21 15:30:00,134.75,135.21,134.7,135.13,149362.0,133.9421,134.3994,133.8924,134.3199,149362.0
2025-04-21 15:40:00,135.16,135.59,135.13,135.56,146595.0,134.3497,134.7771,134.3199,134.7473,146595.0
2025-04-21 15:50:00,135.55,136.55,135.11,136.11,601440.0,134.7373,135.7313,134.3,135.294,601440.0
2025-04-22 09:30:00,136.74,137.72,136.49,137.71,188295.0,135.9202,136.8943,135.6717,136.8844,188295.0
2025-04-22 09:40:00,137.66,139.06,137.53,138.95,93905.0,136.8347,138.2263,136.7055,138.117,93905.0
2025-04-22 09:50:00,138.93,139.07,138.45,138.8,155634.0,138.0971,138.2362,137.62,137.9679,155634.0
2025-04-22 10:00:00,138.83,138.85,138.27,138.49,82963.0,137.9977,138.0176,137.441,137.6597,82963.0
2025-04-22 10:10:00,138.54,138.9,138.18,138.32,103912.0,137.7094,138.0673,137.3516,137.4907,103912.0
2025-04-22 10:20:00,138.35,138.63,137.85,138.04,83013.0,137.5206,137.7989,137.0236,137.2124,83013.0
2025-04-22 10:30:00,137.99,138.26,137.84,138.13,45066.0,137.1627,137.4311,137.0136,137.3019,45066.0
2025-04-22 10:40:00,138.16,138.2,137.85,138.01,37084.0,137.3317,137.3715,137.0236,137.1826,37084.0
2025-04-22 10:50:00,137.94,138.35,137.69,138.3,37806.0,137.113,137.5206,136.8645,137.4709,37806.0
2025-04-22 11:00:00,138.32,138.8,138.31,138.55,72415.0,137.4907,137.9679,137.4808,137.7194,72415.0
2025-04-22 11:10:00,138.53,138.65,138.17,138.18,45858.0,137.6995,137.8188,137.3416,137.3516,45858.0
2025-04-22 11:20:00,138.18,138.18,137.45,137.56,73023.0,137.3516,137.3516,136.6259,136.7353,73023.0
2025-04-22 11:30:00,137.58,137.59,137.17,137.23,77172.0,136.7552,136.7651,136.3476,136.4073,77172.0
2025-04-22 11:40:00,137.2,137.26,136.84,137.03,50421.0,136.3774,136.4371,136.0196,136.2085,50421.0
2025-04-22 11:50:00,137.02,138.07,136.97,137.94,59444.0,136.1985,137.2422,136.1488,137.113,59444.0
2025-04-22 12:00:00,137.97,138.55,137.93,138.42,46464.0,137.1428,137.7194,137.1031,137.5901,46464.0
2025-04-22 12:10:00,138.43,138.78,138.34,138.57,61007.0,137.6001,137.948,137.5106,137.7392,61007.0
2025-04-22 12:20:00,138.56,138.83,138.41,138.52,72079.0,137.7293,137.9977,137.5802,137.6895,72079.0
2025-04-22 12:30:00,138.46,138.65,138.28,138.49,54138.0,137.6299,137.8188,137.451,137.6597,54138.0
2025-04-22 12:40:00,138.49,138.54,138.18,138.38,32034.0,137.6597,137.7094,137.3516,137.5504,32034.0
2025-04-22 12:50:00,138.36,138.44,138.15,138.2,26621.0,137.5305,137.61,137.3218,137.3715,26621.0
2025-04-22 13:00:00,138.23,138.85,138.18,138.75,72897.0,137.4013,138.0176,137.3516,137.9182,72897.0
2025-04-22 13:10:00,138.69,138.72,137.39,137.83,53663.0,137.8585,137.8883,136.5663,137.0037,53663.0
2025-04-22 13:20:00,137.81,138.31,137.29,137.42,88342.0,136.9838,137.4808,136.4669,136.5961,88342.0
2025-04-22 13:30:00,137.43,137.88,137.12,137.67,46967.0,136.6061,137.0534,136.2979,136.8446,46967.0
2025-04-22 13:40:00,137.67,137.73,137.28,137.33,23399.0,136.8446,136.9043,136.457,136.5067,23399.0
2025-04-22 13:50:00,137.38,137.65,137.24,137.38,34590.0,136.5564,136.8247,136.4172,136.5564,34590.0
2025-04-22 14:00:00,137.33,137.94,137.25,137.75,42399.0,136.5067,137.113,136.4271,136.9241,42399.0
2025-04-22 14:10:00,137.7,137.96,137.63,137.93,65318.0,136.8744,137.1329,136.8049,137.1031,65318.0
2025-04-22 14:20:00,137.91,138.24,137.86,138.19,64640.0,137.0832,137.4112,137.0335,137.3615,64640.0
2025-04-22 14:30:00,138.2,138.37,138.11,138.14,27407.0,137.3715,137.5404,137.282,137.3118,27407.0
2025-04-22 14:40:00,138.14,138.42,138.09,138.33,46369.0,137.3118,137.5901,137.2621,137.5007,46369.0
2025-04-22 14:50:00,138.36,138.56,138.28,138.46,66214.0,137.5305,137.7293,137.451,137.6299,66214.0
2025-04-22 15:00:00,138.45,138.66,138.23,138.38,67222.0,137.62,137.8287,137.4013,137.5504,67222.0
2025-04-22 15:10:00,138.39,138.43,137.63,137.72,53143.0,137.5603,137.6001,136.8049,136.8943,53143.0
2025-04-22 15:20:00,137.77,137.79,137.14,137.21,72011.0,136.944,136.9639,136.3178,136.3874,72011.0
2025-04-22 15:30:00,137.21,137.27,136.67,136.69,85413.0,136.3874,136.447,135.8506,135.8705,85413.0
2025-04-22 15:40:00,136.69,138.32,136.69,138.27,102880.0,135.8705,137.4907,135.8705,137.441,102880.0
2025-04-22 15:50:00,138.24,139.1,137.64,138.74,828928.0,137.4112,138.2661,136.8148,137.9082,828928.0
2025-04-23 09:30:00,142.26,143.38,141.14,142.19,485810.0,141.4071,142.5204,140.2938,141.3375,485810.0
2025-04-23 09:40:00,142.08,143.85,141.97,143.75,279874.0,141.2282,142.9876,141.1188,142.8882,279874.0
2025-04-23 09:50:00,143.7,143.78,142.27,142.92,174860.0,142.8385,142.918,141.4171,142.0632,174860.0
2025-04-23 10:00:00,142.9,143.88,142.06,143.12,180679.0,142.0433,143.0174,141.2083,142.262,180679.0
2025-04-23 10:10:00,143.11,143.57,142.55,142.98,102506.0,142.252,142.7093,141.6954,142.1228,102506.0
2025-04-23 10:20:00,142.93,143.17,142.25,142.9,136278.0,142.0731,142.3117,141.3972,142.0433,136278.0
2025-04-23 10:30:00,142.85,143.57,142.83,143.08,124523.0,141.9936,142.7093,141.9737,142.2222,124523.0
2025-04-23 10:40:00,143.05,143.4,142.78,143.15,69532.0,142.1924,142.5403,141.924,142.2918,69532.0
2025-04-23 10:50:00,143.1,143.34,142.63,142.72,70001.0,142.2421,142.4806,141.7749,141.8644,70001.0
2025-04-23 11:00:00,142.79,143.41,142.19,142.99,88055.0,141.9339,142.5502,141.3375,142.1327,88055.0
2025-04-23 11:10:00,143.0,143.05,142.15,142.16,90542.0,142.1427,142.1924,141.2978,141.3077,90542.0
2025-04-23 11:20:00,142.11,142.57,141.06,141.45,106990.0,141.258,141.7153,140.2143,140.602,106990.0
2025-04-23 11:30:00,141.51,141.84,140.82,141.78,57005.0,140.6616,140.9896,139.9757,140.93,57005.0
2025-04-23 11:40:00,141.8,141.99,141.0,141.09,35934.0,140.9499,141.1387,140.1547,140.2441,35934.0
2025-04-23 11:50:00,141.08,141.65,140.82,141.46,33944.0,140.2342,140.8008,139.9757,140.6119,33944.0
2025-04-23 12:00:00,141.45,141.53,141.06,141.25,32504.0,140.602,140.6815,140.2143,140.4032,32504.0
2025-04-23 12:10:00,141.31,141.6,140.86,140.94,36825.0,140.4628,140.7511,140.0155,140.095,36825.0
2025-04-23 12:20:00,140.96,141.33,140.69,141.32,59811.0,140.1149,140.4827,139.8465,140.4727,59811.0
2025-04-23 12:30:00,141.31,141.67,141.16,141.62,35684.0,140.4628,140.8206,140.3137,140.7709,35684.0
2025-04-23 12:40:00,141.57,141.72,141.23,141.32,54871.0,140.7212,140.8703,140.3833,140.4727,54871.0
2025-04-23 12:50:00,141.27,142.3,141.22,142.21,58581.0,140.423,141.4469,140.3733,141.3574,58581.0
2025-04-23 13:00:00,142.22,142.37,141.34,142.3,87459.0,141.3674,141.5165,140.4926,141.4469,87459.0
2025-04-23 13:10:00,142.3,142.33,142.11,142.19,54936.0,141.4469,141.4767,141.258,141.3375,54936.0
2025-04-23 13:20:00,142.22,142.27,141.87,141.88,38622.0,141.3674,141.4171,141.0194,141.0294,38622.0
2025-04-23 13:30:00,141.95,142.15,141.3,141.53,56805.0,141.099,141.2978,140.4529,140.6815,56805.0
2025-04-23 13:40:00,141.53,141.88,141.39,141.82,49677.0,140.6815,141.0294,140.5423,140.9697,49677.0
2025-04-23 13:50:00,141.71,142.51,141.7,142.26,34885.0,140.8604,141.6556,140.8505,141.4071,34885.0
2025-04-23 14:00:00,142.21,142.36,141.81,142.11,41526.0,141.3574,141.5065,140.9598,141.258,41526.0
2025-04-23 14:10:00,142.11,142.47,141.77,142.08,66504.0,141.258,141.6159,140.92,141.2282,66504.0
2025-04-23 14:20:00,142.12,142.43,141.64,141.69,45106.0,141.268,141.5761,140.7908,140.8405,45106.0
2025-04-23 14:30:00,141.72,142.01,141.62,141.73,39741.0,140.8703,141.1586,140.7709,140.8803,39741.0
2025-04-23 14:40:00,141.72,141.72,141.2,141.57,43725.0,140.8703,140.8703,140.3535,140.7212,43725.0
2025-04-23 14:50:00,141.53,141.78,141.27,141.49,47024.0,140.6815,140.93,140.423,140.6417,47024.0
2025-04-23 15:00:00,141.48,141.67,141.06,141.13,57418.0,140.6318,140.8206,140.2143,140.2839,57418.0
2025-04-23 15:10:00,141.14,141.24,140.66,140.8,117845.0,140.2938,140.3932,139.8167,139.9559,117845.0
2025-04-23 15:20:00,140.8,140.9,140.36,140.5,78190.0,139.9559,140.0553,139.5185,139.6577,78190.0
2025-04-23 15:30:00,140.53,140.84,139.95,139.97,148541.0,139.6875,139.9956,139.111,139.1308,148541.0
2025-04-23 15:40:00,140.11,140.33,139.78,140.09,145581.0,139.27,139.4887,138.942,139.2501,145581.0
2025-04-23 15:50:00,140.08,141.15,140.08,140.45,920467.0,139.2402,140.3038,139.2402,139.608,920467.0
2025-04-24 09:30:00,142.78,143.42,141.99,142.62,194707.0,141.924,142.5602,141.1387,141.765,194707.0
2025-04-24 09:40:00,142.56,143.74,142.55,143.61,90830.0,141.7053,142.8782,141.6954,142.749,90830.0
2025-04-24 09:50:00,143.63,145.14,143.61,145.05,164976.0,142.7689,144.2698,142.749,144.1804,164976.0
2025-04-24 10:00:00,145.0,146.02,144.88,145.91,270203.0,144.1307,145.1446,144.0114,145.0352,270203.0
2025-04-24 10:10:00,145.93,145.93,144.7,145.23,190459.0,145.0551,145.0551,143.8325,144.3593,190459.0
2025-04-24 10:20:00,145.22,145.85,145.22,145.66,135944.0,144.3494,144.9756,144.3494,144.7867,135944.0
2025-04-24 10:30:00,145.66,145.74,145.08,145.19,58340.0,144.7867,144.8662,144.2102,144.3195,58340.0
2025-04-24 10:40:00,145.18,145.43,144.7,144.95,53636.0,144.3096,144.5581,143.8325,144.081,53636.0
2025-04-24 10:50:00,144.97,145.55,144.74,145.46,66458.0,144.1009,144.6774,143.8722,144.5879,66458.0
2025-04-24 11:00:00,145.43,146.14,145.31,145.92,74156.0,144.5581,145.2638,144.4388,145.0452,74156.0
2025-04-24 11:10:00,145.98,146.26,145.75,145.75,113938.0,145.1048,145.3831,144.8762,144.8762,113938.0
2025-04-24 11:20:00,145.78,146.03,145.53,145.67,95454.0,144.906,145.1545,144.6575,144.7967,95454.0
2025-04-24 11:30:00,145.71,146.01,145.29,145.87,94006.0,144.8364,145.1346,144.4189,144.9955,94006.0
2025-04-24 11:40:00,145.88,146.0,145.5,145.8,54879.0,145.0054,145.1247,144.6277,144.9259,54879.0
2025-04-24 11:50:00,145.74,146.08,145.53,145.59,64687.0,144.8662,145.2042,144.6575,144.7171,64687.0
2025-04-24 12:00:00,145.6,146.18,145.6,146.06,59219.0,144.7271,145.3036,144.7271,145.1843,59219.0
2025-04-24 12:10:00,146.06,146.65,146.01,146.59,95365.0,145.1843,145.7708,145.1346,145.7112,95365.0
2025-04-24 12:20:00,146.63,146.79,146.33,146.67,90390.0,145.7509,145.91,145.4527,145.7907,90390.0
2025-04-24 12:30:00,146.69,147.14,146.59,146.93,61230.0,145.8106,146.2579,145.7112,146.0491,61230.0
2025-04-24 12:40:00,146.92,147.0,146.55,146.81,40808.0,146.0392,146.1187,145.6714,145.9298,40808.0
2025-04-24 12:50:00,146.75,147.42,146.75,147.34,80148.0,145.8702,146.5362,145.8702,146.4567,80148.0
2025-04-24 13:00:00,147.34,147.64,147.16,147.21,114689.0,146.4567,146.7549,146.2777,146.3274,114689.0
2025-04-24 13:10:00,147.24,147.4,146.87,147.08,87592.0,146.3573,146.5163,145.9895,146.1982,87592.0
2025-04-24 13:20:00,147.08,147.68,146.92,147.58,47695.0,146.1982,146.7946,146.0392,146.6952,47695.0
2025-04-24 13:30:00,147.61,147.77,147.48,147.55,63920.0,146.725,146.8841,146.5958,146.6654,63920.0
2025-04-24 13:40:00,147.5,147.7,147.35,147.64,61066.0,146.6157,146.8145,146.4666,146.7549,61066.0
2025-04-24 13:50:00,147.64,147.78,147.55,147.72,50524.0,146.7549,146.894,146.6654,146.8344,50524.0
2025-04-24 14:00:00,147.65,147.82,147.53,147.56,78199.0,146.7648,146.9338,146.6455,146.6753,78199.0
2025-04-24 14:10:00,147.56,147.57,147.04,147.24,61811.0,146.6753,146.6853,146.1585,146.3573,61811.0
2025-04-24 14:20:00,147.22,147.28,146.95,147.01,50569.0,146.3374,146.397,146.069,146.1286,50569.0
2025-04-24 14:30:00,146.97,147.23,146.96,147.19,73508.0,146.0889,146.3473,146.0789,146.3076,73508.0
2025-04-24 14:40:00,147.19,147.26,147.0,147.12,43475.0,146.3076,146.3771,146.1187,146.238,43475.0
2025-04-24 14:50:00,147.12,147.25,146.86,146.93,76585.0,146.238,146.3672,145.9795,146.0491,76585.0
2025-04-24 15:00:00,146.93,146.95,146.42,146.43,59477.0,146.0491,146.069,145.5422,145.5521,59477.0
2025-04-24 15:10:00,146.44,146.78,146.02,146.65,101962.0,145.5621,145.9,145.1446,145.7708,101962.0
2025-04-24 15:20:00,146.65,146.88,146.44,146.44,79760.0,145.7708,145.9994,145.5621,145.5621,79760.0
2025-04-24 15:30:00,146.43,146.7,146.34,146.64,86978.0,145.5521,145.8205,145.4627,145.7609,86978.0
2025-04-24 15:40:00,146.65,146.89,146.52,146.83,113859.0,145.7708,146.0094,145.6416,145.9497,113859.0
2025-04-24 15:50:00,146.85,147.56,146.65,147.16,927436.0,145.9696,146.6753,145.7708,146.2777,927436.0
2025-04-25 09:30:00,146.08,148.19,146.08,147.66,165250.0,145.2042,147.3016,145.2042,146.7747,165250.0
2025-04-25 09:40:00,147.75,148.0,147.28,147.61,104184.0,146.8642,147.1127,146.397,146.725,104184.0
2025-04-25 09:50:00,147.62,147.78,146.22,146.27,132310.0,146.735,146.894,145.3434,145.3931,132310.0
2025-04-25 10:00:00,146.32,147.42,146.29,147.42,70570.0,145.4428,146.5362,145.4129,146.5362,70570.0
2025-04-25 10:10:00,147.4,147.88,147.23,147.29,67716.0,146.5163,146.9934,146.3473,146.407,67716.0
2025-04-25 10:20:00,147.31,147.55,146.6,146.84,51493.0,146.4268,146.6654,145.7211,145.9597,51493.0
2025-04-25 10:30:00,146.88,147.48,146.57,147.47,67248.0,145.9994,146.5958,145.6913,146.5859,67248.0
2025-04-25 10:40:00,147.48,147.7,147.35,147.6,52665.0,146.5958,146.8145,146.4666,146.7151,52665.0
2025-04-25 10:50:00,147.62,147.67,147.11,147.44,44617.0,146.735,146.7847,146.228,146.5561,44617.0
2025-04-25 11:00:00,147.5,147.68,147.23,147.46,38133.0,146.6157,146.7946,146.3473,146.5759,38133.0
2025-04-25 11:10:00,147.4,147.5,146.9,147.23,51036.0,146.5163,146.6157,146.0193,146.3473,51036.0
2025-04-25 11:20:00,147.32,147.39,146.87,146.89,43094.0,146.4368,146.5064,145.9895,146.0094,43094.0
2025-04-25 11:30:00,146.91,147.19,146.66,146.93,53950.0,146.0292,146.3076,145.7807,146.0491,53950.0
2025-04-25 11:40:00,147.01,147.24,146.61,146.79,45808.0,146.1286,146.3573,145.731,145.91,45808.0
2025-04-25 11:50:00,146.87,147.26,146.83,147.25,35360.0,145.9895,146.3771,145.9497,146.3672,35360.0
2025-04-25 12:00:00,147.21,147.44,147.08,147.3,26610.0,146.3274,146.5561,146.1982,146.4169,26610.0
2025-04-25 12:10:00,147.3,147.39,147.06,147.39,31116.0,146.4169,146.5064,146.1783,146.5064,31116.0
2025-04-25 12:20:00,147.4,147.74,147.29,147.57,37036.0,146.5163,146.8543,146.407,146.6853,37036.0
2025-04-25 12:30:00,147.61,148.0,147.51,147.97,37545.0,146.725,147.1127,146.6256,147.0829,37545.0
2025-04-25 12:40:00,147.94,148.2,147.67,147.83,52455.0,147.0531,147.3115,146.7847,146.9437,52455.0
2025-04-25 12:50:00,147.77,148.03,147.76,147.98,31225.0,146.8841,147.1425,146.8741,147.0928,31225.0
2025-04-25 13:00:00,147.95,148.3,147.92,148.16,27849.0,147.063,147.4109,147.0332,147.2717,27849.0
2025-04-25 13:10:00,148.15,148.67,148.12,148.57,37454.0,147.2618,147.7787,147.232,147.6793,37454.0
2025-04-25 13:20:00,148.59,149.2,148.55,149.16,64656.0,147.6992,148.3055,147.6594,148.2657,64656.0
2025-04-25 13:30:00,149.15,149.15,147.81,147.91,75651.0,148.2558,148.2558,146.9238,147.0232,75651.0
2025-04-25 13:40:00,147.91,148.39,147.62,147.89,42550.0,147.0232,147.5004,146.735,147.0034,42550.0
2025-04-25 13:50:00,147.95,147.95,147.22,147.91,44776.0,147.063,147.063,146.3374,147.0232,44776.0
2025-04-25 14:00:00,147.92,148.25,147.79,148.18,36181.0,147.0332,147.3612,146.904,147.2916,36181.0
2025-04-25 14:10:00,148.19,148.23,147.88,148.05,31287.0,147.3016,147.3413,146.9934,147.1624,31287.0
2025-04-25 14:20:00,148.08,148.34,147.95,148.14,35232.0,147.1922,147.4507,147.063,147.2519,35232.0
2025-04-25 14:30:00,148.15,148.51,148.13,148.44,34203.0,147.2618,147.6196,147.2419,147.5501,34203.0
2025-04-25 14:40:00,148.47,148.62,148.4,148.51,38125.0,147.5799,147.729,147.5103,147.6196,38125.0
2025-04-25 14:50:00,148.49,148.51,148.08,148.2,35615.0,147.5998,147.6196,147.1922,147.3115,35615.0
2025-04-25 15:00:00,148.16,148.34,148.1,148.28,32231.0,147.2717,147.4507,147.2121,147.391,32231.0
2025-04-25 15:10:00,148.28,148.31,147.91,148.04,45500.0,147.391,147.4208,147.0232,147.1525,45500.0
2025-04-25 15:20:00,148.06,148.45,148.0,148.19,48311.0,147.1723,147.56,147.1127,147.3016,48311.0
2025-04-25 15:30:00,148.16,148.27,147.78,147.84,73508.0,147.2717,147.3811,146.894,146.9537,73508.0
2025-04-25 15:40:00,147.84,147.94,147.57,147.72,88302.0,146.9537,147.0531,146.6853,146.8344,88302.0
2025-04-25 15:50:00,147.81,148.69,147.74,148.55,449268.0,146.9238,147.7986,146.8543,147.6594,449268.0
2025-04-28 09:30:00,147.79,148.65,147.42,148.11,165437.0,146.904,147.7588,146.5362,147.222,165437.0
2025-04-28 09:40:00,148.16,149.3,148.15,148.72,72197.0,147.2717,148.4049,147.2618,147.8284,72197.0
2025-04-28 09:50:00,148.68,148.72,147.99,148.17,69457.0,147.7886,147.8284,147.1028,147.2817,69457.0
2025-04-28 10:00:00,148.16,148.72,147.85,148.39,53799.0,147.2717,147.8284,146.9636,147.5004,53799.0
2025-04-28 10:10:00,148.39,148.51,148.26,148.47,79102.0,147.5004,147.6196,147.3711,147.5799,79102.0
2025-04-28 10:20:00,148.47,148.54,147.81,147.87,80644.0,147.5799,147.6495,146.9238,146.9835,80644.0
2025-04-28 10:30:00,147.91,148.16,147.5,148.14,45798.0,147.0232,147.2717,146.6157,147.2519,45798.0
2025-04-28 10:40:00,148.15,148.26,147.79,148.17,70854.0,147.2618,147.3711,146.904,147.2817,70854.0
2025-04-28 10:50:00,148.13,148.13,147.15,147.27,50712.0,147.2419,147.2419,146.2678,146.3871,50712.0
2025-04-28 11:00:00,147.27,147.45,146.54,146.69,45144.0,146.3871,146.566,145.6615,145.8106,45144.0
2025-04-28 11:10:00,146.73,146.95,146.47,146.53,48563.0,145.8503,146.069,145.5919,145.6515,48563.0
2025-04-28 11:20:00,146.46,146.54,145.74,145.75,70321.0,145.5819,145.6615,144.8662,144.8762,70321.0
2025-04-28 11:30:00,145.74,146.48,145.68,146.45,68030.0,144.8662,145.6018,144.8066,145.572,68030.0
2025-04-28 11:40:00,146.37,146.8,146.36,146.46,71016.0,145.4925,145.9199,145.4825,145.5819,71016.0
2025-04-28 11:50:00,146.43,146.77,146.16,146.29,29723.0,145.5521,145.8901,145.2837,145.4129,29723.0
2025-04-28 12:00:00,146.25,146.39,145.54,145.59,48905.0,145.3732,145.5124,144.6674,144.7171,48905.0
2025-04-28 12:10:00,145.63,146.05,145.43,146.0,52236.0,144.7569,145.1744,144.5581,145.1247,52236.0
2025-04-28 12:20:00,146.01,146.05,145.44,145.49,52308.0,145.1346,145.1744,144.568,144.6177,52308.0
2025-04-28 12:30:00,145.53,146.2,145.53,146.15,80804.0,144.6575,145.3235,144.6575,145.2738,80804.0
2025-04-28 12:40:00,146.16,146.46,146.1,146.45,39641.0,145.2837,145.5819,145.2241,145.572,39641.0
2025-04-28 12:50:00,146.45,146.45,145.78,145.97,62813.0,145.572,145.572,144.906,145.0949,62813.0
2025-04-28 13:00:00,145.97,146.24,145.89,145.89,60506.0,145.0949,145.3632,145.0153,145.0153,60506.0
2025-04-28 13:10:00,145.9,146.11,145.68,146.05,72404.0,145.0253,145.234,144.8066,145.1744,72404.0
2025-04-28 13:20:00,146.05,146.19,145.76,145.77,69164.0,145.1744,145.3135,144.8861,144.8961,69164.0
2025-04-28 13:30:00,145.74,145.94,145.64,145.8,97547.0,144.8662,145.065,144.7668,144.9259,97547.0
2025-04-28 13:40:00,145.83,145.86,145.58,145.75,112863.0,144.9557,144.9855,144.7072,144.8762,112863.0
2025-04-28 13:50:00,145.79,145.97,145.74,145.83,106830.0,144.9159,145.0949,144.8662,144.9557,106830.0
2025-04-28 14:00:00,145.79,145.97,145.73,145.87,126158.0,144.9159,145.0949,144.8563,144.9955,126158.0
2025-04-28 14:10:00,145.84,146.08,145.74,146.01,105735.0,144.9656,145.2042,144.8662,145.1346,105735.0
2025-04-28 14:20:00,146.04,146.24,145.95,146.09,93239.0,145.1644,145.3632,145.075,145.2141,93239.0
2025-04-28 14:30:00,146.08,146.33,146.0,146.3,63559.0,145.2042,145.4527,145.1247,145.4229,63559.0
2025-04-28 14:40:00,146.32,146.52,146.31,146.4,35416.0,145.4428,145.6416,145.4328,145.5223,35416.0
2025-04-28 14:50:00,146.4,146.75,146.4,146.67,46951.0,145.5223,145.8702,145.5223,145.7907,46951.0
2025-04-28 15:00:00,146.65,147.17,146.57,147.16,39778.0,145.7708,146.2877,145.6913,146.2777,39778.0
2025-04-28 15:10:00,147.16,147.26,146.93,147.2,49145.0,146.2777,146.3771,146.0491,146.3175,49145.0
2025-04-28 15:20:00,147.18,147.5,147.15,147.45,72854.0,146.2976,146.6157,146.2678,146.566,72854.0
2025-04-28 15:30:00,147.43,147.64,147.14,147.44,70020.0,146.5461,146.7549,146.2579,146.5561,70020.0
2025-04-28 15:40:00,147.44,147.65,147.39,147.46,65916.0,146.5561,146.7648,146.5064,146.5759,65916.0
2025-04-28 15:50:00,147.57,148.08,147.45,147.65,342901.0,146.6853,147.1922,146.566,146.7648,342901.0
2025-04-29 09:30:00,146.66,147.1,145.71,146.0,270558.0,145.7807,146.2181,144.8364,145.1247,270558.0
2025-04-29 09:40:00,146.0,147.6,146.0,147.21,108055.0,145.1247,146.7151,145.1247,146.3274,108055.0
2025-04-29 09:50:00,147.21,147.5,146.96,147.04,66130.0,146.3274,146.6157,146.0789,146.1585,66130.0
2025-04-29 10:00:00,147.11,147.78,146.89,147.68,71903.0,146.228,146.894,146.0094,146.7946,71903.0
2025-04-29 10:10:00,147.72,147.74,147.34,147.56,79879.0,146.8344,146.8543,146.4567,146.6753,79879.0
2025-04-29 10:20:00,147.55,147.58,146.64,146.75,67531.0,146.6654,146.6952,145.7609,145.8702,67531.0
2025-04-29 10:30:00,146.7,147.5,146.66,147.3,55357.0,145.8205,146.6157,145.7807,146.4169,55357.0
2025-04-29 10:40:00,147.31,147.46,147.08,147.16,52311.0,146.4268,146.5759,146.1982,146.2777,52311.0
2025-04-29 10:50:00,147.16,147.53,146.95,147.38,48253.0,146.2777,146.6455,146.069,146.4964,48253.0
2025-04-29 11:00:00,147.38,147.52,147.2,147.37,63884.0,146.4964,146.6356,146.3175,146.4865,63884.0
2025-04-29 11:10:00,147.41,147.44,146.63,146.68,116392.0,146.5262,146.5561,145.7509,145.8006,116392.0
2025-04-29 11:20:00,146.72,146.86,146.2,146.66,118901.0,145.8404,145.9795,145.3235,145.7807,118901.0
2025-04-29 11:30:00,146.65,146.82,146.31,146.6,81765.0,145.7708,145.9398,145.4328,145.7211,81765.0
2025-04-29 11:40:00,146.6,146.78,146.38,146.49,110432.0,145.7211,145.9,145.5024,145.6118,110432.0
2025-04-29 11:50:00,146.5,146.65,146.29,146.39,57198.0,145.6217,145.7708,145.4129,145.5124,57198.0
2025-04-29 12:00:00,146.42,146.97,146.42,146.9,41343.0,145.5422,146.0889,145.5422,146.0193,41343.0
2025-04-29 12:10:00,146.89,146.99,146.41,146.44,35476.0,146.0094,146.1088,145.5322,145.5621,35476.0
2025-04-29 12:20:00,146.43,146.52,146.32,146.49,44385.0,145.5521,145.6416,145.4428,145.6118,44385.0
2025-04-29 12:30:00,146.41,146.66,146.19,146.28,32144.0,145.5322,145.7807,145.3135,145.403,32144.0
2025-04-29 12:40:00,146.21,146.5,145.74,145.82,75683.0,145.3334,145.6217,144.8662,144.9458,75683.0
2025-04-29 12:50:00,145.82,145.98,145.52,145.74,56959.0,144.9458,145.1048,144.6476,144.8662,56959.0
2025-04-29 13:00:00,145.74,146.12,145.72,146.05,56589.0,144.8662,145.244,144.8464,145.1744,56589.0
2025-04-29 13:10:00,146.02,146.67,145.93,146.66,57144.0,145.1446,145.7907,145.0551,145.7807,57144.0
2025-04-29 13:20:00,146.63,146.72,146.48,146.67,51165.0,145.7509,145.8404,145.6018,145.7907,51165.0
2025-04-29 13:30:00,146.66,146.84,146.63,146.83,38040.0,145.7807,145.9597,145.7509,145.9497,38040.0
2025-04-29 13:40:00,146.83,147.35,146.81,147.34,39315.0,145.9497,146.4666,145.9298,146.4567,39315.0
2025-04-29 13:50:00,147.26,147.7,147.12,147.58,35592.0,146.3771,146.8145,146.238,146.6952,35592.0
2025-04-29 14:00:00,147.59,147.98,147.52,147.95,57511.0,146.7052,147.0928,146.6356,147.063,57511.0
2025-04-29 14:10:00,147.95,148.13,147.8,147.95,68546.0,147.063,147.2419,146.9139,147.063,68546.0
2025-04-29 14:20:00,147.97,148.12,147.76,147.98,56220.0,147.0829,147.232,146.8741,147.0928,56220.0
2025-04-29 14:30:00,148.0,148.26,147.87,148.22,53768.0,147.1127,147.3711,146.9835,147.3314,53768.0
2025-04-29 14:40:00,148.22,148.24,147.87,147.97,103589.0,147.3314,147.3513,146.9835,147.0829,103589.0
2025-04-29 14:50:00,147.94,148.14,147.78,147.78,82369.0,147.0531,147.2519,146.894,146.894,82369.0
2025-04-29 15:00:00,147.75,147.93,147.44,147.68,74409.0,146.8642,147.0431,146.5561,146.7946,74409.0
2025-04-29 15:10:00,147.73,147.92,147.5,147.55,71839.0,146.8443,147.0332,146.6157,146.6654,71839.0
2025-04-29 15:20:00,147.54,147.81,147.38,147.43,79584.0,146.6555,146.9238,146.4964,146.5461,79584.0
2025-04-29 15:30:00,147.42,147.65,147.23,147.42,58072.0,146.5362,146.7648,146.3473,146.5362,58072.0
2025-04-29 15:40:00,147.45,147.47,147.08,147.4,93965.0,146.566,146.5859,146.1982,146.5163,93965.0
2025-04-29 15:50:00,147.44,147.77,146.58,146.84,642344.0,146.5561,146.8841,145.7012,145.9597,642344.0
2025-04-30 09:30:00,145.19,146.0,144.25,145.19,273543.0,144.3195,145.1247,143.3852,144.3195,273543.0
2025-04-30 09:40:00,145.19,145.45,144.05,144.66,115560.0,144.3195,144.578,143.1864,143.7927,115560.0
2025-04-30 09:50:00,144.63,144.84,143.88,144.11,150938.0,143.7629,143.9716,143.0174,143.246,150938.0
2025-04-30 10:00:00,144.16,145.55,144.14,145.41,108524.0,143.2957,144.6774,143.2758,144.5382,108524.0
2025-04-30 10:10:00,145.46,145.58,145.15,145.37,59065.0,144.5879,144.7072,144.2798,144.4985,59065.0
2025-04-30 10:20:00,145.32,146.54,145.09,146.46,104332.0,144.4488,145.6615,144.2201,145.5819,104332.0
2025-04-30 10:30:00,146.38,146.81,145.58,145.85,51138.0,145.5024,145.9298,144.7072,144.9756,51138.0
2025-04-30 10:40:00,145.83,146.35,145.43,145.61,147600.0,144.9557,145.4726,144.5581,144.737,147600.0
2025-04-30 10:50:00,145.6,145.96,145.28,145.69,37903.0,144.7271,145.0849,144.409,144.8165,37903.0
2025-04-30 11:00:00,145.72,146.16,145.69,146.03,51224.0,144.8464,145.2837,144.8165,145.1545,51224.0
2025-04-30 11:10:00,146.07,146.19,145.8,146.15,54833.0,145.1943,145.3135,144.9259,145.2738,54833.0
2025-04-30 11:20:00,146.17,146.64,146.01,146.38,35225.0,145.2937,145.7609,145.1346,145.5024,35225.0
2025-04-30 11:30:00,146.35,146.45,146.07,146.13,58328.0,145.4726,145.572,145.1943,145.2539,58328.0
2025-04-30 11:40:00,146.13,146.72,146.0,146.59,60739.0,145.2539,145.8404,145.1247,145.7112,60739.0
2025-04-30 11:50:00,146.56,146.7,146.33,146.47,94329.0,145.6813,145.8205,145.4527,145.5919,94329.0
2025-04-30 12:00:00,146.46,146.97,146.31,146.71,80798.0,145.5819,146.0889,145.4328,145.8304,80798.0
2025-04-30 12:10:00,146.66,146.77,146.25,146.48,25385.0,145.7807,145.8901,145.3732,145.6018,25385.0
2025-04-30 12:20:00,146.47,146.52,146.02,146.06,92602.0,145.5919,145.6416,145.1446,145.1843,92602.0
2025-04-30 12:30:00,146.03,146.37,145.71,146.25,73451.0,145.1545,145.4925,144.8364,145.3732,73451.0
2025-04-30 12:40:00,146.28,146.48,146.13,146.26,64587.0,145.403,145.6018,145.2539,145.3831,64587.0
2025-04-30 12:50:00,146.25,146.43,146.1,146.37,59117.0,145.3732,145.5521,145.2241,145.4925,59117.0
2025-04-30 13:00:00,146.38,146.52,146.0,146.03,46409.0,145.5024,145.6416,145.1247,145.1545,46409.0
2025-04-30 13:10:00,146.0,146.27,145.71,146.19,41268.0,145.1247,145.3931,144.8364,145.3135,41268.0
2025-04-30 13:20:00,146.21,146.63,146.12,146.56,56678.0,145.3334,145.7509,145.244,145.6813,56678.0
2025-04-30 13:30:00,146.56,147.08,146.56,146.87,74822.0,145.6813,146.1982,145.6813,145.9895,74822.0
2025-04-30 13:40:00,146.83,147.05,146.77,146.86,47286.0,145.9497,146.1684,145.8901,145.9795,47286.0
2025-04-30 13:50:00,146.85,147.05,146.79,146.89,66302.0,145.9696,146.1684,145.91,146.0094,66302.0
2025-04-30 14:00:00,146.87,147.79,146.54,147.2,123326.0,145.9895,146.904,145.6615,146.3175,123326.0
2025-04-30 14:10:00,147.21,147.85,147.12,147.78,79792.0,146.3274,146.9636,146.238,146.894,79792.0
2025-04-30 14:20:00,147.74,147.8,147.12,147.31,103834.0,146.8543,146.9139,146.238,146.4268,103834.0
2025-04-30 14:30:00,147.34,147.72,147.1,147.12,77187.0,146.4567,146.8344,146.2181,146.238,77187.0
2025-04-30 14:40:00,147.09,147.93,146.95,147.92,115727.0,146.2082,147.0431,146.069,147.0332,115727.0
2025-04-30 14:50:00,147.89,148.1,147.6,147.6,91771.0,147.0034,147.2121,146.7151,146.7151,91771.0
2025-04-30 15:00:00,147.68,147.85,147.56,147.61,152262.0,146.7946,146.9636,146.6753,146.725,152262.0
2025-04-30 15:10:00,147.62,147.98,147.51,147.57,127584.0,146.735,147.0928,146.6256,146.6853,127584.0
2025-04-30 15:20:00,147.58,147.85,146.78,146.82,200740.0,146.6952,146.9636,145.9,145.9398,200740.0
2025-04-30 15:30:00,146.81,147.34,146.78,147.22,223179.0,145.9298,146.4567,145.9,146.3374,223179.0
2025-04-30 15:40:00,147.22,147.88,147.03,147.76,281057.0,146.3374,146.9934,146.1485,146.8741,281057.0
2025-04-30 15:50:00,147.78,148.85,147.71,148.03,1048509.0,146.894,147.9576,146.8244,147.1425,1048509.0
2025-05-01 09:30:00,138.78,138.96,134.87,136.42,1995351.0,137.948,138.1269,134.0614,135.6021,1995351.0
2025-05-01 09:40:00,136.5,138.66,136.26,137.96,958333.0,135.6816,137.8287,135.4431,137.1329,958333.0
2025-05-01 09:50:00,137.94,138.01,136.07,136.42,570224.0,137.113,137.1826,135.2542,135.6021,570224.0
2025-05-01 10:00:00,136.55,137.34,136.11,136.29,485552.0,135.7313,136.5166,135.294,135.4729,485552.0
2025-05-01 10:10:00,136.28,136.8,136.19,136.56,285060.0,135.463,135.9798,135.3735,135.7413,285060.0
2025-05-01 10:20:00,136.6,136.87,135.9,136.18,479579.0,135.781,136.0494,135.0852,135.3636,479579.0
2025-05-01 10:30:00,136.18,136.35,135.7,136.18,523739.0,135.3636,135.5325,134.8864,135.3636,523739.0
2025-05-01 10:40:00,136.19,136.24,135.5,135.82,381795.0,135.3735,135.4232,134.6876,135.0057,381795.0
2025-05-01 10:50:00,135.82,135.82,135.3,135.36,404360.0,135.0057,135.0057,134.4888,134.5485,404360.0
2025-05-01 11:00:00,135.36,136.27,135.22,136.07,567944.0,134.5485,135.453,134.4093,135.2542,567944.0
2025-05-01 11:10:00,136.07,136.53,135.89,136.48,414000.0,135.2542,135.7115,135.0753,135.6618,414000.0
2025-05-01 11:20:00,136.5,136.8,136.13,136.7,379483.0,135.6816,135.9798,135.3139,135.8804,379483.0
2025-05-01 11:30:00,136.7,137.28,136.65,136.87,426976.0,135.8804,136.457,135.8307,136.0494,426976.0
2025-05-01 11:40:00,136.87,137.08,136.18,136.22,333522.0,136.0494,136.2582,135.3636,135.4033,333522.0
2025-05-01 11:50:00,136.16,136.42,135.4,135.59,269858.0,135.3437,135.6021,134.5882,134.7771,269858.0
2025-05-01 12:00:00,135.61,136.3,135.52,136.25,215353.0,134.797,135.4828,134.7075,135.4331,215353.0
2025-05-01 12:10:00,136.25,136.55,135.97,136.21,244239.0,135.4331,135.7313,135.1548,135.3934,244239.0
2025-05-01 12:20:00,136.17,136.26,135.88,136.12,156652.0,135.3536,135.4431,135.0654,135.3039,156652.0
2025-05-01 12:30:00,136.03,136.28,135.88,136.16,170880.0,135.2145,135.463,135.0654,135.3437,170880.0
2025-05-01 12:40:00,136.14,136.37,135.82,136.13,154605.0,135.3238,135.5524,135.0057,135.3139,154605.0
2025-05-01 12:50:00,136.13,136.45,136.08,136.29,109325.0,135.3139,135.6319,135.2642,135.4729,109325.0
2025-05-01 13:00:00,136.26,136.8,136.26,136.78,196922.0,135.4431,135.9798,135.4431,135.96,196922.0
2025-05-01 13:10:00,136.78,137.11,136.6,136.93,206330.0,135.96,136.288,135.781,136.1091,206330.0
2025-05-01 13:20:00,136.94,136.99,136.59,136.72,142472.0,136.119,136.1687,135.7711,135.9003,142472.0
2025-05-01 13:30:00,136.72,136.77,136.49,136.62,117218.0,135.9003,135.95,135.6717,135.8009,117218.0
2025-05-01 13:40:00,136.57,136.57,136.1,136.37,127749.0,135.7512,135.7512,135.284,135.5524,127749.0
2025-05-01 13:50:00,136.35,136.52,136.31,136.5,106372.0,135.5325,135.7015,135.4928,135.6816,106372.0
2025-05-01 14:00:00,136.52,136.84,136.42,136.75,153834.0,135.7015,136.0196,135.6021,135.9301,153834.0
2025-05-01 14:10:00,136.75,137.08,136.71,136.87,195216.0,135.9301,136.2582,135.8904,136.0494,195216.0
2025-05-01 14:20:00,136.81,136.81,136.36,136.55,197295.0,135.9898,135.9898,135.5425,135.7313,197295.0
2025-05-01 14:30:00,136.55,136.88,136.53,136.86,248748.0,135.7313,136.0594,135.7115,136.0395,248748.0
2025-05-01 14:40:00,136.85,137.0,136.75,136.8,170971.0,136.0295,136.1786,135.9301,135.9798,170971.0
2025-05-01 14:50:00,136.82,136.89,136.61,136.7,142415.0,135.9997,136.0693,135.791,135.8804,142415.0
2025-05-01 15:00:00,136.72,136.76,136.49,136.63,154668.0,135.9003,135.9401,135.6717,135.8109,154668.0
2025-05-01 15:10:00,136.64,136.77,136.41,136.63,160533.0,135.8208,135.95,135.5922,135.8109,160533.0
2025-05-01 15:20:00,136.63,136.8,136.53,136.67,167355.0,135.8109,135.9798,135.7115,135.8506,167355.0
2025-05-01 15:30:00,136.68,136.75,136.3,136.34,210269.0,135.8606,135.9301,135.4828,135.5226,210269.0
2025-05-01 15:40:00,136.34,136.39,135.96,136.26,266234.0,135.5226,135.5723,135.1449,135.4431,266234.0
2025-05-01 15:50:00,136.28,136.5,135.04,135.17,1349875.0,135.463,135.6816,134.2304,134.3596,1349875.0
2025-05-02 09:30:00,137.76,138.66,137.29,138.17,667366.0,136.9341,137.8287,136.4669,137.3416,667366.0
2025-05-02 09:40:00,138.16,138.42,137.67,137.93,333435.0,137.3317,137.5901,136.8446,137.1031,333435.0
2025-05-02 09:50:00,137.96,138.13,137.49,138.01,296020.0,137.1329,137.3019,136.6657,137.1826,296020.0
2025-05-02 10:00:00,138.08,139.22,137.95,139.18,378056.0,137.2522,138.3853,137.123,138.3456,378056.0
2025-05-02 10:10:00,139.15,139.26,138.61,138.99,238868.0,138.3158,138.4251,137.779,138.1567,238868.0
2025-05-02 10:20:00,138.95,139.45,138.75,139.39,256385.0,138.117,138.614,137.9182,138.5543,256385.0
2025-05-02 10:30:00,139.4,139.51,138.75,138.89,174408.0,138.5643,138.6736,137.9182,138.0573,174408.0
2025-05-02 10:40:00,138.84,139.44,138.78,139.41,153083.0,138.0076,138.604,137.948,138.5742,153083.0
2025-05-02 10:50:00,139.38,139.82,139.27,139.71,202833.0,138.5444,138.9817,138.435,138.8724,202833.0
2025-05-02 11:00:00,139.71,140.15,139.57,139.88,231135.0,138.8724,139.3098,138.7332,139.0414,231135.0
2025-05-02 11:10:00,139.92,140.33,139.8,140.23,151050.0,139.0811,139.4887,138.9619,139.3893,151050.0
2025-05-02 11:20:00,140.2,140.71,140.1,140.19,184552.0,139.3595,139.8664,139.2601,139.3495,184552.0
2025-05-02 11:30:00,140.19,140.58,140.1,140.33,205084.0,139.3495,139.7372,139.2601,139.4887,205084.0
2025-05-02 11:40:00,140.39,140.86,140.34,140.72,151717.0,139.5483,140.0155,139.4986,139.8763,151717.0
2025-05-02 11:50:00,140.69,141.06,140.64,140.84,143676.0,139.8465,140.2143,139.7968,139.9956,143676.0
2025-05-02 12:00:00,140.83,141.3,140.52,141.18,283993.0,139.9857,140.4529,139.6775,140.3336,283993.0
2025-05-02 12:10:00,141.13,141.38,140.96,141.24,120124.0,140.2839,140.5324,140.1149,140.3932,120124.0
2025-05-02 12:20:00,141.24,141.29,140.64,140.69,121701.0,140.3932,140.4429,139.7968,139.8465,121701.0
2025-05-02 12:30:00,140.73,141.24,140.68,141.2,143658.0,139.8863,140.3932,139.8366,140.3535,143658.0
2025-05-02 12:40:00,141.2,141.41,141.0,141.19,158572.0,140.3535,140.5622,140.1547,140.3435,158572.0
2025-05-02 12:50:00,141.22,141.34,140.83,140.88,129303.0,140.3733,140.4926,139.9857,140.0354,129303.0
2025-05-02 13:00:00,140.88,140.99,140.68,140.72,180278.0,140.0354,140.1447,139.8366,139.8763,180278.0
2025-05-02 13:10:00,140.72,140.75,140.36,140.59,149554.0,139.8763,139.9062,139.5185,139.7471,149554.0
2025-05-02 13:20:00,140.59,140.74,140.39,140.5,110020.0,139.7471,139.8962,139.5483,139.6577,110020.0
2025-05-02 13:30:00,140.53,140.53,140.21,140.4,99003.0,139.6875,139.6875,139.3694,139.5583,99003.0
2025-05-02 13:40:00,140.38,140.72,140.26,140.64,103759.0,139.5384,139.8763,139.4191,139.7968,103759.0
2025-05-02 13:50:00,140.66,140.81,140.4,140.48,135427.0,139.8167,139.9658,139.5583,139.6378,135427.0
2025-05-02 14:00:00,140.45,140.62,140.23,140.28,98053.0,139.608,139.7769,139.3893,139.439,98053.0
2025-05-02 14:10:00,140.26,140.41,139.85,139.89,142874.0,139.4191,139.5682,139.0116,139.0513,142874.0
2025-05-02 14:20:00,139.89,140.11,139.73,140.04,141052.0,139.0513,139.27,138.8923,139.2004,141052.0
2025-05-02 14:30:00,140.03,140.47,140.02,140.22,206271.0,139.1905,139.6278,139.1805,139.3793,206271.0
2025-05-02 14:40:00,140.18,140.26,139.6,139.65,105711.0,139.3396,139.4191,138.7631,138.8128,105711.0
2025-05-02 14:50:00,139.63,139.73,139.41,139.64,135658.0,138.7929,138.8923,138.5742,138.8028,135658.0
2025-05-02 15:00:00,139.63,139.75,139.29,139.68,150264.0,138.7929,138.9122,138.4549,138.8426,150264.0
2025-05-02 15:10:00,139.67,139.74,139.48,139.72,127308.0,138.8326,138.9022,138.6438,138.8823,127308.0
2025-05-02 15:20:00,139.71,139.83,139.57,139.69,121509.0,138.8724,138.9917,138.7332,138.8525,121509.0
2025-05-02 15:30:00,139.68,140.19,139.62,140.15,230893.0,138.8426,139.3495,138.7829,139.3098,230893.0
2025-05-02 15:40:00,140.15,140.24,139.59,139.66,240742.0,139.3098,139.3992,138.7531,138.8227,240742.0
2025-05-02 15:50:00,139.66,140.04,139.52,139.81,854752.0,138.8227,139.2004,138.6835,138.9718,854752.0
2025-05-05 09:30:00,138.3,139.66,138.29,139.01,265973.0,137.4709,138.8227,137.4609,138.1766,265973.0
2025-05-05 09:40:00,139.07,139.43,138.7,139.17,125531.0,138.2362,138.5941,137.8685,138.3356,125531.0
2025-05-05 09:50:00,139.12,139.61,138.81,139.16,110512.0,138.2859,138.773,137.9778,138.3257,110512.0
2025-05-05 10:00:00,139.36,140.06,139.31,139.74,127214.0,138.5245,139.2203,138.4748,138.9022,127214.0
2025-05-05 10:10:00,139.68,140.05,139.53,139.79,86517.0,138.8426,139.2104,138.6935,138.9519,86517.0
2025-05-05 10:20:00,139.79,140.0,139.5,139.93,117247.0,138.9519,139.1607,138.6637,139.0911,117247.0
2025-05-05 10:30:00,139.97,140.0,139.4,139.88,80864.0,139.1308,139.1607,138.5643,139.0414,80864.0
2025-05-05 10:40:00,139.85,140.05,139.63,139.95,63247.0,139.0116,139.2104,138.7929,139.111,63247.0
2025-05-05 10:50:00,139.95,140.21,139.89,140.08,64902.0,139.111,139.3694,139.0513,139.2402,64902.0
2025-05-05 11:00:00,140.03,140.33,139.97,140.14,95412.0,139.1905,139.4887,139.1308,139.2998,95412.0
2025-05-05 11:10:00,140.14,140.43,140.09,140.4,100135.0,139.2998,139.5881,139.2501,139.5583,100135.0
2025-05-05 11:20:00,140.38,140.77,140.36,140.72,122430.0,139.5384,139.926,139.5185,139.8763,122430.0
2025-05-05 11:30:00,140.69,140.74,140.2,140.22,103491.0,139.8465,139.8962,139.3595,139.3793,103491.0
2025-05-05 11:40:00,140.23,140.31,139.86,139.86,86008.0,139.3893,139.4688,139.0215,139.0215,86008.0
2025-05-05 11:50:00,139.86,139.94,139.68,139.76,80549.0,139.0215,139.101,138.8426,138.9221,80549.0
2025-05-05 12:00:00,139.74,140.02,139.53,139.53,83982.0,138.9022,139.1805,138.6935,138.6935,83982.0
2025-05-05 12:10:00,139.55,139.84,139.54,139.79,57948.0,138.7134,139.0016,138.7034,138.9519,57948.0
2025-05-05 12:20:00,139.78,139.87,139.51,139.59,73235.0,138.942,139.0314,138.6736,138.7531,73235.0
2025-05-05 12:30:00,139.59,139.67,139.49,139.63,79948.0,138.7531,138.8326,138.6537,138.7929,79948.0
2025-05-05 12:40:00,139.64,139.93,139.61,139.91,71085.0,138.8028,139.0911,138.773,139.0712,71085.0
2025-05-05 12:50:00,139.91,140.11,139.8,140.0,67128.0,139.0712,139.27,138.9619,139.1607,67128.0
2025-05-05 13:00:00,140.0,140.15,139.9,140.0,74034.0,139.1607,139.3098,139.0613,139.1607,74034.0
2025-05-05 13:10:00,140.02,140.2,139.84,139.9,86581.0,139.1805,139.3595,139.0016,139.0613,86581.0
2025-05-05 13:20:00,139.93,140.13,139.9,140.12,49446.0,139.0911,139.2899,139.0613,139.2799,49446.0
2025-05-05 13:30:00,140.12,140.3,140.05,140.11,80142.0,139.2799,139.4589,139.2104,139.27,80142.0
2025-05-05 13:40:00,140.13,140.17,139.97,140.13,72123.0,139.2899,139.3296,139.1308,139.2899,72123.0
2025-05-05 13:50:00,140.11,140.13,139.95,140.04,73674.0,139.27,139.2899,139.111,139.2004,73674.0
2025-05-05 14:00:00,140.05,140.18,140.0,140.12,68409.0,139.2104,139.3396,139.1607,139.2799,68409.0
2025-05-05 14:10:00,140.12,140.3,140.05,140.25,57425.0,139.2799,139.4589,139.2104,139.4092,57425.0
2025-05-05 14:20:00,140.22,140.34,140.18,140.19,79408.0,139.3793,139.4986,139.3396,139.3495,79408.0
2025-05-05 14:30:00,140.18,140.44,140.15,140.34,76947.0,139.3396,139.598,139.3098,139.4986,76947.0
2025-05-05 14:40:00,140.37,140.43,140.23,140.27,75455.0,139.5284,139.5881,139.3893,139.429,75455.0
2025-05-05 14:50:00,140.3,140.32,139.93,139.94,65143.0,139.4589,139.4787,139.0911,139.101,65143.0
2025-05-05 15:00:00,139.93,140.05,139.77,139.97,86276.0,139.0911,139.2104,138.932,139.1308,86276.0
2025-05-05 15:10:00,139.99,140.01,139.81,139.96,108061.0,139.1507,139.1706,138.9718,139.1209,108061.0
2025-05-05 15:20:00,139.97,140.0,139.66,139.66,100334.0,139.1308,139.1607,138.8227,138.8227,100334.0
2025-05-05 15:30:00,139.66,139.99,139.59,139.88,152200.0,138.8227,139.1507,138.7531,139.0414,152200.0
2025-05-05 15:40:00,139.89,139.96,139.49,139.71,123907.0,139.0513,139.1209,138.6537,138.8724,123907.0
2025-05-05 15:50:00,139.72,139.81,139.15,139.48,479254.0,138.8823,138.9718,138.3158,138.6438,479254.0
2025-05-06 09:30:00,137.82,139.17,137.7,138.88,249659.0,136.9937,138.3356,136.8744,138.0474,249659.0
2025-05-06 09:40:00,138.86,138.86,138.01,138.12,138078.0,138.0275,138.0275,137.1826,137.2919,138078.0
2025-05-06 09:50:00,138.11,138.17,137.46,138.07,161133.0,137.282,137.3416,136.6359,137.2422,161133.0
2025-05-06 10:00:00,138.11,138.6,138.07,138.49,99917.0,137.282,137.7691,137.2422,137.6597,99917.0
2025-05-06 10:10:00,138.5,138.89,138.49,138.83,110478.0,137.6697,138.0573,137.6597,137.9977,110478.0
2025-05-06 10:20:00,138.82,139.05,138.73,138.88,97319.0,137.9877,138.2164,137.8983,138.0474,97319.0
2025-05-06 10:30:00,138.89,138.96,138.62,138.91,76320.0,138.0573,138.1269,137.7889,138.0772,76320.0
2025-05-06 10:40:00,138.94,139.17,138.7,139.08,62934.0,138.107,138.3356,137.8685,138.2462,62934.0
2025-05-06 10:50:00,139.08,139.1,138.75,138.99,90283.0,138.2462,138.2661,137.9182,138.1567,90283.0
2025-05-06 11:00:00,138.99,139.16,138.62,138.63,69192.0,138.1567,138.3257,137.7889,137.7989,69192.0
2025-05-06 11:10:00,138.65,139.01,138.62,138.97,83050.0,137.8188,138.1766,137.7889,138.1368,83050.0
2025-05-06 11:20:00,139.0,139.25,138.98,139.24,85111.0,138.1667,138.4152,138.1468,138.4052,85111.0
2025-05-06 11:30:00,139.19,139.67,139.15,139.66,106077.0,138.3555,138.8326,138.3158,138.8227,106077.0
2025-05-06 11:40:00,139.69,139.75,139.39,139.55,73656.0,138.8525,138.9122,138.5543,138.7134,73656.0
2025-05-06 11:50:00,139.56,139.57,139.35,139.49,57377.0,138.7233,138.7332,138.5146,138.6537,57377.0
2025-05-06 12:00:00,139.5,139.63,139.35,139.36,77692.0,138.6637,138.7929,138.5146,138.5245,77692.0
2025-05-06 12:10:00,139.39,140.43,139.32,140.15,108324.0,138.5543,139.5881,138.4847,139.3098,108324.0
2025-05-06 12:20:00,140.08,140.18,139.37,139.59,60849.0,139.2402,139.3396,138.5344,138.7531,60849.0
2025-05-06 12:30:00,139.58,139.87,139.54,139.71,58625.0,138.7432,139.0314,138.7034,138.8724,58625.0
2025-05-06 12:40:00,139.66,139.77,139.34,139.38,63411.0,138.8227,138.932,138.5046,138.5444,63411.0
2025-05-06 12:50:00,139.38,139.38,138.78,138.79,70959.0,138.5444,138.5444,137.948,137.9579,70959.0
2025-05-06 13:00:00,138.81,139.35,138.8,139.27,84591.0,137.9778,138.5146,137.9679,138.435,84591.0
2025-05-06 13:10:00,139.24,139.25,139.01,139.13,63505.0,138.4052,138.4152,138.1766,138.2959,63505.0
2025-05-06 13:20:00,139.13,139.24,138.77,139.21,93340.0,138.2959,138.4052,137.938,138.3754,93340.0
2025-05-06 13:30:00,139.21,139.6,139.21,139.34,77304.0,138.3754,138.7631,138.3754,138.5046,77304.0
2025-05-06 13:40:00,139.33,139.33,139.13,139.24,65623.0,138.4947,138.4947,138.2959,138.4052,65623.0
2025-05-06 13:50:00,139.24,139.4,139.15,139.27,74818.0,138.4052,138.5643,138.3158,138.435,74818.0
2025-05-06 14:00:00,139.25,139.81,139.23,139.75,62607.0,138.4152,138.9718,138.3953,138.9122,62607.0
2025-05-06 14:10:00,139.72,139.8,139.33,139.75,118176.0,138.8823,138.9619,138.4947,138.9122,118176.0
2025-05-06 14:20:00,139.77,139.96,139.7,139.78,57809.0,138.932,139.1209,138.8625,138.942,57809.0
2025-05-06 14:30:00,139.85,139.95,139.7,139.88,61282.0,139.0116,139.111,138.8625,139.0414,61282.0
2025-05-06 14:40:00,139.87,140.06,139.85,139.98,73668.0,139.0314,139.2203,139.0116,139.1408,73668.0
2025-05-06 14:50:00,140.0,140.25,139.9,140.19,50747.0,139.1607,139.4092,139.0613,139.3495,50747.0
2025-05-06 15:00:00,140.16,140.26,140.06,140.21,84431.0,139.3197,139.4191,139.2203,139.3694,84431.0
2025-05-06 15:10:00,140.2,140.36,140.08,140.13,86705.0,139.3595,139.5185,139.2402,139.2899,86705.0
2025-05-06 15:20:00,140.14,140.17,139.85,140.06,136279.0,139.2998,139.3296,139.0116,139.2203,136279.0
2025-05-06 15:30:00,140.06,140.57,139.98,140.46,144453.0,139.2203,139.7272,139.1408,139.6179,144453.0
2025-05-06 15:40:00,140.46,140.8,140.44,140.74,160189.0,139.6179,139.9559,139.598,139.8962,160189.0
2025-05-06 15:50:00,140.74,140.77,139.77,139.88,666265.0,139.8962,139.926,138.932,139.0414,666265.0
2025-05-07 09:30:00,140.38,141.62,140.24,141.13,262952.0,139.5384,140.7709,139.3992,140.2839,262952.0
2025-05-07 09:40:00,141.16,141.46,140.88,140.99,129246.0,140.3137,140.6119,140.0354,140.1447,129246.0
2025-05-07 09:50:00,140.99,142.07,140.88,142.0,180851.0,140.1447,141.2182,140.0354,141.1487,180851.0
2025-05-07 10:00:00,141.97,142.19,141.76,142.05,170851.0,141.1188,141.3375,140.9101,141.1984,170851.0
2025-05-07 10:10:00,142.03,142.08,141.69,141.77,153064.0,141.1785,141.2282,140.8405,140.92,153064.0
2025-05-07 10:20:00,141.76,141.85,141.38,141.72,111822.0,140.9101,140.9996,140.5324,140.8703,111822.0
2025-05-07 10:30:00,141.72,141.96,141.62,141.87,105384.0,140.8703,141.1089,140.7709,141.0194,105384.0
2025-05-07 10:40:00,141.87,142.15,141.77,141.92,112941.0,141.0194,141.2978,140.92,141.0691,112941.0
2025-05-07 10:50:00,141.91,141.97,141.44,141.75,122389.0,141.0592,141.1188,140.592,140.9002,122389.0
2025-05-07 11:00:00,141.72,142.02,141.39,141.59,116856.0,140.8703,141.1685,140.5423,140.7411,116856.0
2025-05-07 11:10:00,141.62,141.73,141.19,141.43,81824.0,140.7709,140.8803,140.3435,140.5821,81824.0
2025-05-07 11:20:00,141.43,142.08,141.35,141.83,109415.0,140.5821,141.2282,140.5026,140.9797,109415.0
2025-05-07 11:30:00,141.8,142.15,141.75,142.09,86399.0,140.9499,141.2978,140.9002,141.2381,86399.0
2025-05-07 11:40:00,142.11,142.42,142.08,142.2,117616.0,141.258,141.5662,141.2282,141.3475,117616.0
2025-05-07 11:50:00,142.2,142.77,142.17,142.69,115171.0,141.3475,141.9141,141.3177,141.8345,115171.0
2025-05-07 12:00:00,142.69,142.82,142.61,142.76,68164.0,141.8345,141.9638,141.755,141.9041,68164.0
2025-05-07 12:10:00,142.78,143.02,142.74,142.92,117248.0,141.924,142.1626,141.8842,142.0632,117248.0
2025-05-07 12:20:00,142.91,142.94,142.45,142.5,107488.0,142.0532,142.083,141.596,141.6457,107488.0
2025-05-07 12:30:00,142.5,142.68,142.36,142.64,46481.0,141.6457,141.8246,141.5065,141.7848,46481.0
2025-05-07 12:40:00,142.65,143.25,142.62,143.21,63223.0,141.7948,142.3912,141.765,142.3514,63223.0
2025-05-07 12:50:00,143.27,143.57,143.26,143.42,73742.0,142.4111,142.7093,142.4011,142.5602,73742.0
2025-05-07 13:00:00,143.4,143.49,143.15,143.22,71123.0,142.5403,142.6297,142.2918,142.3614,71123.0
2025-05-07 13:10:00,143.21,143.27,143.0,143.05,59967.0,142.3514,142.4111,142.1427,142.1924,59967.0
2025-05-07 13:20:00,143.04,143.13,142.79,142.79,96602.0,142.1824,142.2719,141.9339,141.9339,96602.0
2025-05-07 13:30:00,142.81,142.96,142.66,142.81,81516.0,141.9538,142.1029,141.8047,141.9538,81516.0
2025-05-07 13:40:00,142.78,142.88,142.6,142.74,72316.0,141.924,142.0234,141.7451,141.8842,72316.0
2025-05-07 13:50:00,142.73,142.77,142.15,142.19,130326.0,141.8743,141.9141,141.2978,141.3375,130326.0
2025-05-07 14:00:00,142.17,142.7,141.02,141.22,188304.0,141.3177,141.8445,140.1745,140.3733,188304.0
2025-05-07 14:10:00,141.23,141.56,141.11,141.47,117151.0,140.3833,140.7113,140.264,140.6218,117151.0
2025-05-07 14:20:00,141.47,142.06,141.46,142.01,85485.0,140.6218,141.2083,140.6119,141.1586,85485.0
2025-05-07 14:30:00,142.0,142.64,141.83,142.6,119486.0,141.1487,141.7848,140.9797,141.7451,119486.0
2025-05-07 14:40:00,142.61,142.69,141.77,142.02,101069.0,141.755,141.8345,140.92,141.1685,101069.0
2025-05-07 14:50:00,142.07,143.12,141.82,142.97,121098.0,141.2182,142.262,140.9697,142.1129,121098.0
2025-05-07 15:00:00,142.94,143.03,142.61,142.89,120360.0,142.083,142.1725,141.755,142.0333,120360.0
2025-05-07 15:10:00,142.89,142.93,142.31,142.69,119621.0,142.0333,142.0731,141.4568,141.8345,119621.0
2025-05-07 15:20:00,142.69,142.69,141.46,141.63,125371.0,141.8345,141.8345,140.6119,140.7809,125371.0
2025-05-07 15:30:00,141.59,142.48,141.55,142.46,143581.0,140.7411,141.6258,140.7014,141.6059,143581.0
2025-05-07 15:40:00,142.49,144.7,142.39,143.69,390182.0,141.6357,143.8325,141.5363,142.8285,390182.0
2025-05-07 15:50:00,143.56,144.58,142.7,144.32,835199.0,142.6993,143.7132,141.8445,143.4548,835199.0
2025-05-08 09:30:00,145.64,145.74,144.62,144.73,489044.0,144.7668,144.8662,143.753,143.8623,489044.0
2025-05-08 09:40:00,144.74,145.01,144.35,144.7,142187.0,143.8722,144.1406,143.4846,143.8325,142187.0
2025-05-08 09:50:00,144.75,145.39,144.49,145.35,124617.0,143.8822,144.5183,143.6237,144.4786,124617.0
2025-05-08 10:00:00,145.36,145.45,144.46,144.65,132827.0,144.4885,144.578,143.5939,143.7828,132827.0
2025-05-08 10:10:00,144.62,144.7,144.17,144.3,124711.0,143.753,143.8325,143.3057,143.4349,124711.0
2025-05-08 10:20:00,144.28,144.69,143.89,144.21,220746.0,143.415,143.8225,143.0273,143.3454,220746.0
2025-05-08 10:30:00,144.21,144.78,144.2,144.45,177757.0,143.3454,143.912,143.3355,143.584,177757.0
2025-05-08 10:40:00,144.42,144.82,144.31,144.65,97721.0,143.5542,143.9518,143.4448,143.7828,97721.0
2025-05-08 10:50:00,144.65,145.13,144.11,144.46,79906.0,143.7828,144.2599,143.246,143.5939,79906.0
2025-05-08 11:00:00,144.43,144.96,144.35,144.75,80181.0,143.5641,144.0909,143.4846,143.8822,80181.0
2025-05-08 11:10:00,144.79,144.92,144.55,144.87,82369.0,143.9219,144.0512,143.6834,144.0015,82369.0
2025-05-08 11:20:00,144.87,145.56,144.75,145.16,135603.0,144.0015,144.6873,143.8822,144.2897,135603.0
2025-05-08 11:30:00,145.19,145.75,144.9,145.74,108230.0,144.3195,144.8762,144.0313,144.8662,108230.0
2025-05-08 11:40:00,145.75,146.86,145.74,146.53,149618.0,144.8762,145.9795,144.8662,145.6515,149618.0
2025-05-08 11:50:00,146.54,146.57,146.08,146.17,96155.0,145.6615,145.6913,145.2042,145.2937,96155.0
2025-05-08 12:00:00,146.14,146.48,146.14,146.32,60994.0,145.2638,145.6018,145.2638,145.4428,60994.0
2025-05-08 12:10:00,146.33,146.7,146.09,146.64,82760.0,145.4527,145.8205,145.2141,145.7609,82760.0
2025-05-08 12:20:00,146.66,146.72,146.43,146.44,63621.0,145.7807,145.8404,145.5521,145.5621,63621.0
2025-05-08 12:30:00,146.44,146.99,146.44,146.93,78732.0,145.5621,146.1088,145.5621,146.0491,78732.0
2025-05-08 12:40:00,146.94,147.43,146.94,147.41,91518.0,146.0591,146.5461,146.0591,146.5262,91518.0
2025-05-08 12:50:00,147.38,147.44,147.22,147.38,78973.0,146.4964,146.5561,146.3374,146.4964,78973.0
2025-05-08 13:00:00,147.38,147.5,147.25,147.38,112500.0,146.4964,146.6157,146.3672,146.4964,112500.0
2025-05-08 13:10:00,147.36,147.36,147.0,147.02,82530.0,146.4765,146.4765,146.1187,146.1386,82530.0
2025-05-08 13:20:00,147.04,147.23,146.94,147.16,107522.0,146.1585,146.3473,146.0591,146.2777,107522.0
2025-05-08 13:30:00,147.16,147.38,146.82,146.91,72535.0,146.2777,146.4964,145.9398,146.0292,72535.0
2025-05-08 13:40:00,146.89,146.95,146.5,146.72,60931.0,146.0094,146.069,145.6217,145.8404,60931.0
2025-05-08 13:50:00,146.72,146.87,146.39,146.43,60070.0,145.8404,145.9895,145.5124,145.5521,60070.0
2025-05-08 14:00:00,146.4,146.59,146.12,146.13,67584.0,145.5223,145.7112,145.244,145.2539,67584.0
2025-05-08 14:10:00,146.2,146.36,146.07,146.3,88728.0,145.3235,145.4825,145.1943,145.4229,88728.0
2025-05-08 14:20:00,146.31,146.46,146.21,146.23,40230.0,145.4328,145.5819,145.3334,145.3533,40230.0
2025-05-08 14:30:00,146.24,146.71,146.23,146.57,66539.0,145.3632,145.8304,145.3533,145.6913,66539.0
2025-05-08 14:40:00,146.57,146.78,146.54,146.61,60706.0,145.6913,145.9,145.6615,145.731,60706.0
2025-05-08 14:50:00,146.59,146.66,146.41,146.47,56542.0,145.7112,145.7807,145.5322,145.5919,56542.0
2025-05-08 15:00:00,146.45,146.74,146.3,146.34,75201.0,145.572,145.8603,145.4229,145.4627,75201.0
2025-05-08 15:10:00,146.34,146.66,146.34,146.58,82791.0,145.4627,145.7807,145.4627,145.7012,82791.0
2025-05-08 15:20:00,146.59,147.07,146.58,146.98,86000.0,145.7112,146.1883,145.7012,146.0988,86000.0
2025-05-08 15:30:00,146.99,147.01,146.55,146.64,84063.0,146.1088,146.1286,145.6714,145.7609,84063.0
2025-05-08 15:40:00,146.63,146.63,146.02,146.06,99679.0,145.7509,145.7509,145.1446,145.1843,99679.0
2025-05-08 15:50:00,146.06,146.25,144.96,145.05,544094.0,145.1843,145.3732,144.0909,144.1804,544094.0
2025-05-09 09:30:00,145.75,146.97,145.6,146.77,226749.0,144.8762,146.0889,144.7271,145.8901,226749.0
2025-05-09 09:40:00,146.84,146.99,146.17,146.22,129533.0,145.9597,146.1088,145.2937,145.3434,129533.0
2025-05-09 09:50:00,146.17,146.37,145.97,146.04,103822.0,145.2937,145.4925,145.0949,145.1644,103822.0
2025-05-09 10:00:00,146.04,146.33,145.78,146.05,116084.0,145.1644,145.4527,144.906,145.1744,116084.0
2025-05-09 10:10:00,146.03,146.15,145.5,145.52,101442.0,145.1545,145.2738,144.6277,144.6476,101442.0
2025-05-09 10:20:00,145.51,145.62,145.03,145.32,90641.0,144.6376,144.747,144.1605,144.4488,90641.0
2025-05-09 10:30:00,145.3,145.31,144.6,144.84,145359.0,144.4289,144.4388,143.7331,143.9716,145359.0
2025-05-09 10:40:00,144.83,145.23,144.74,145.21,79816.0,143.9617,144.3593,143.8722,144.3394,79816.0
2025-05-09 10:50:00,145.2,145.26,144.84,145.07,69737.0,144.3295,144.3891,143.9716,144.2003,69737.0
2025-05-09 11:00:00,145.06,145.45,144.93,145.36,77515.0,144.1903,144.578,144.0611,144.4885,77515.0
2025-05-09 11:10:00,145.36,145.54,145.02,145.39,77108.0,144.4885,144.6674,144.1506,144.5183,77108.0
2025-05-09 11:20:00,145.37,145.39,145.05,145.29,65077.0,144.4985,144.5183,144.1804,144.4189,65077.0
2025-05-09 11:30:00,145.29,145.32,144.9,145.19,78664.0,144.4189,144.4488,144.0313,144.3195,78664.0
2025-05-09 11:40:00,145.19,145.29,145.05,145.13,74502.0,144.3195,144.4189,144.1804,144.2599,74502.0
2025-05-09 11:50:00,145.11,145.41,145.08,145.33,71286.0,144.24,144.5382,144.2102,144.4587,71286.0
2025-05-09 12:00:00,145.33,145.42,144.75,144.79,66032.0,144.4587,144.5482,143.8822,143.9219,66032.0
2025-05-09 12:10:00,144.82,145.09,144.65,144.99,77368.0,143.9518,144.2201,143.7828,144.1207,77368.0
2025-05-09 12:20:00,145.0,145.11,144.87,144.88,53666.0,144.1307,144.24,144.0015,144.0114,53666.0
2025-05-09 12:30:00,144.87,145.25,144.83,145.09,52786.0,144.0015,144.3792,143.9617,144.2201,52786.0
2025-05-09 12:40:00,145.11,145.22,144.81,144.88,87493.0,144.24,144.3494,143.9418,144.0114,87493.0
2025-05-09 12:50:00,144.87,145.17,144.82,145.11,55552.0,144.0015,144.2997,143.9518,144.24,55552.0
2025-05-09 13:00:00,145.11,145.34,145.06,145.34,44261.0,144.24,144.4686,144.1903,144.4686,44261.0
2025-05-09 13:10:00,145.31,145.57,145.22,145.56,48118.0,144.4388,144.6973,144.3494,144.6873,48118.0
2025-05-09 13:20:00,145.55,145.68,145.1,145.54,73674.0,144.6774,144.8066,144.2301,144.6674,73674.0
2025-05-09 13:30:00,145.54,145.71,145.47,145.64,62138.0,144.6674,144.8364,144.5979,144.7668,62138.0
2025-05-09 13:40:00,145.64,145.76,145.61,145.72,65115.0,144.7668,144.8861,144.737,144.8464,65115.0
2025-05-09 13:50:00,145.72,145.99,145.5,145.96,49179.0,144.8464,145.1147,144.6277,145.0849,49179.0
2025-05-09 14:00:00,145.96,145.98,145.73,145.74,41429.0,145.0849,145.1048,144.8563,144.8662,41429.0
2025-05-09 14:10:00,145.73,145.93,145.55,145.59,70388.0,144.8563,145.0551,144.6774,144.7171,70388.0
2025-05-09 14:20:00,145.59,145.72,145.52,145.56,49258.0,144.7171,144.8464,144.6476,144.6873,49258.0
2025-05-09 14:30:00,145.56,145.92,145.56,145.87,49776.0,144.6873,145.0452,144.6873,144.9955,49776.0
2025-05-09 14:40:00,145.88,145.93,145.8,145.86,40444.0,145.0054,145.0551,144.9259,144.9855,40444.0
2025-05-09 14:50:00,145.87,146.14,145.76,146.06,86288.0,144.9955,145.2638,144.8861,145.1843,86288.0
2025-05-09 15:00:00,146.04,146.52,145.98,146.45,99489.0,145.1644,145.6416,145.1048,145.572,99489.0
2025-05-09 15:10:00,146.43,146.59,146.3,146.34,90764.0,145.5521,145.7112,145.4229,145.4627,90764.0
2025-05-09 15:20:00,146.34,146.35,146.06,146.31,80297.0,145.4627,145.4726,145.1843,145.4328,80297.0
2025-05-09 15:30:00,146.29,146.31,146.0,146.11,126383.0,145.4129,145.4328,145.1247,145.234,126383.0
2025-05-09 15:40:00,146.1,146.13,145.53,145.63,138107.0,145.2241,145.2539,144.6575,144.7569,138107.0
2025-05-09 15:50:00,145.67,145.86,145.09,145.18,515011.0,144.7967,144.9855,144.2201,144.3096,515011.0
2025-05-12 09:30:00,154.08,154.36,151.16,151.19,448493.0,153.1562,153.4346,150.2538,150.2836,448493.0
2025-05-12 09:40:00,151.25,151.47,149.83,150.64,246616.0,150.3432,150.5619,148.9317,149.7369,246616.0
2025-05-12 09:50:00,150.62,151.63,150.59,151.48,170630.0,149.717,150.7209,149.6872,150.5718,170630.0
2025-05-12 10:00:00,151.52,152.29,151.39,152.08,147470.0,150.6116,151.377,150.4824,151.1682,147470.0
2025-05-12 10:10:00,152.08,152.15,151.59,151.6,175402.0,151.1682,151.2378,150.6812,150.6911,175402.0
2025-05-12 10:20:00,151.55,151.67,150.83,150.89,98839.0,150.6414,150.7607,149.9257,149.9854,98839.0
2025-05-12 10:30:00,150.94,151.09,150.53,150.86,141577.0,150.0351,150.1842,149.6275,149.9556,141577.0
2025-05-12 10:40:00,150.91,151.77,150.85,151.23,131772.0,150.0053,150.8601,149.9456,150.3233,131772.0
2025-05-12 10:50:00,151.25,151.6,150.94,151.17,100271.0,150.3432,150.6911,150.0351,150.2637,100271.0
2025-05-12 11:00:00,151.2,151.41,150.81,151.35,143305.0,150.2935,150.5023,149.9059,150.4426,143305.0
2025-05-12 11:10:00,151.35,151.76,151.28,151.63,97298.0,150.4426,150.8502,150.373,150.7209,97298.0
2025-05-12 11:20:00,151.63,151.72,151.02,151.42,107895.0,150.7209,150.8104,150.1146,150.5122,107895.0
2025-05-12 11:30:00,151.46,151.65,151.38,151.5,87400.0,150.552,150.7408,150.4724,150.5917,87400.0
2025-05-12 11:40:00,151.48,151.7,151.29,151.69,72013.0,150.5718,150.7905,150.383,150.7806,72013.0
2025-05-12 11:50:00,151.69,151.72,151.39,151.53,54026.0,150.7806,150.8104,150.4824,150.6215,54026.0
2025-05-12 12:00:00,151.53,151.82,151.43,151.77,91653.0,150.6215,150.9098,150.5221,150.8601,91653.0
2025-05-12 12:10:00,151.78,152.42,151.72,152.23,84829.0,150.87,151.5062,150.8104,151.3173,84829.0
2025-05-12 12:20:00,152.22,152.41,151.88,151.93,67700.0,151.3074,151.4963,150.9694,151.0191,67700.0
2025-05-12 12:30:00,151.97,152.24,151.97,152.15,56490.0,151.0589,151.3273,151.0589,151.2378,56490.0
2025-05-12 12:40:00,152.14,152.46,152.06,152.46,85723.0,151.2279,151.546,151.1484,151.546,85723.0
2025-05-12 12:50:00,152.42,152.67,152.35,152.47,88030.0,151.5062,151.7547,151.4366,151.5559,88030.0
2025-05-12 13:00:00,152.5,152.98,152.44,152.91,101227.0,151.5857,152.0628,151.5261,151.9933,101227.0
2025-05-12 13:10:00,152.91,152.96,152.63,152.83,81946.0,151.9933,152.043,151.7149,151.9137,81946.0
2025-05-12 13:20:00,152.82,152.83,152.39,152.56,56518.0,151.9038,151.9137,151.4764,151.6454,56518.0
2025-05-12 13:30:00,152.57,152.75,152.28,152.41,55003.0,151.6553,151.8342,151.367,151.4963,55003.0
2025-05-12 13:40:00,152.44,152.57,152.21,152.51,80233.0,151.5261,151.6553,151.2975,151.5957,80233.0
2025-05-12 13:50:00,152.52,152.64,152.14,152.15,82637.0,151.6056,151.7249,151.2279,151.2378,82637.0
2025-05-12 14:00:00,152.17,152.42,151.97,152.0,80848.0,151.2577,151.5062,151.0589,151.0887,80848.0
2025-05-12 14:10:00,152.0,152.1,151.87,152.07,91691.0,151.0887,151.1881,150.9595,151.1583,91691.0
2025-05-12 14:20:00,152.08,152.22,151.98,152.17,145289.0,151.1682,151.3074,151.0688,151.2577,145289.0
2025-05-12 14:30:00,152.16,152.24,151.89,151.99,139879.0,151.2478,151.3273,150.9794,151.0788,139879.0
2025-05-12 14:40:00,151.97,152.03,151.78,151.84,93305.0,151.0589,151.1185,150.87,150.9297,93305.0
2025-05-12 14:50:00,151.87,151.88,151.3,151.32,108255.0,150.9595,150.9694,150.3929,150.4128,108255.0
2025-05-12 15:00:00,151.32,151.83,151.22,151.8,103232.0,150.4128,150.9197,150.3134,150.8899,103232.0
2025-05-12 15:10:00,151.81,151.82,151.48,151.56,265792.0,150.8999,150.9098,150.5718,150.6514,265792.0
2025-05-12 15:20:00,151.54,151.7,151.33,151.36,156157.0,150.6315,150.7905,150.4227,150.4526,156157.0
2025-05-12 15:30:00,151.34,151.37,151.0,151.21,206382.0,150.4327,150.4625,150.0947,150.3035,206382.0
2025-05-12 15:40:00,151.21,151.21,150.78,151.09,146176.0,150.3035,150.3035,149.876,150.1842,146176.0
2025-05-12 15:50:00,151.09,152.23,151.08,152.1,1070111.0,150.1842,151.3173,150.1742,151.1881,1070111.0
2025-05-13 09:30:00,152.0,152.92,151.98,152.8,277914.0,151.0887,152.0032,151.0688,151.8839,277914.0
2025-05-13 09:40:00,152.8,152.93,151.81,152.09,200646.0,151.8839,152.0131,150.8999,151.1782,200646.0
2025-05-13 09:50:00,152.11,152.73,152.11,152.31,140811.0,151.1981,151.8143,151.1981,151.3969,140811.0
2025-05-13 10:00:00,152.33,152.79,152.23,152.63,121300.0,151.4167,151.874,151.3173,151.7149,121300.0
2025-05-13 10:10:00,152.6,152.99,152.37,152.77,144659.0,151.6851,152.0728,151.4565,151.8541,144659.0
2025-05-13 10:20:00,152.75,152.8,152.21,152.32,144375.0,151.8342,151.8839,151.2975,151.4068,144375.0
2025-05-13 10:30:00,152.3,152.46,152.2,152.3,121445.0,151.3869,151.546,151.2875,151.3869,121445.0
2025-05-13 10:40:00,152.32,152.41,151.62,151.69,124566.0,151.4068,151.4963,150.711,150.7806,124566.0
2025-05-13 10:50:00,151.81,152.58,151.81,152.55,186466.0,150.8999,151.6652,150.8999,151.6354,186466.0
2025-05-13 11:00:00,152.55,152.97,152.45,152.62,172704.0,151.6354,152.0529,151.536,151.705,172704.0
2025-05-13 11:10:00,152.65,153.08,152.56,152.73,128702.0,151.7348,152.1622,151.6454,151.8143,128702.0
2025-05-13 11:20:00,152.74,153.29,152.63,153.04,121844.0,151.8243,152.371,151.7149,152.1225,121844.0
2025-05-13 11:30:00,153.03,153.22,152.6,152.91,137456.0,152.1125,152.3014,151.6851,151.9933,137456.0
2025-05-13 11:40:00,152.91,153.05,152.64,152.93,126623.0,151.9933,152.1324,151.7249,152.0131,126623.0
2025-05-13 11:50:00,152.89,153.2,152.71,152.78,118601.0,151.9734,152.2815,151.7945,151.864,118601.0
2025-05-13 12:00:00,152.81,152.81,151.74,151.95,169694.0,151.8939,151.8939,150.8303,151.039,169694.0
2025-05-13 12:10:00,151.92,152.24,151.75,152.0,104195.0,151.0092,151.3273,150.8402,151.0887,104195.0
2025-05-13 12:20:00,151.95,152.2,151.82,152.05,70894.0,151.039,151.2875,150.9098,151.1384,70894.0
2025-05-13 12:30:00,152.03,152.25,151.89,152.11,84140.0,151.1185,151.3372,150.9794,151.1981,84140.0
2025-05-13 12:40:00,152.08,152.38,151.93,152.38,66354.0,151.1682,151.4664,151.0191,151.4664,66354.0
2025-05-13 12:50:00,152.36,152.4,151.96,152.01,95174.0,151.4466,151.4863,151.049,151.0987,95174.0
2025-05-13 13:00:00,152.02,152.25,151.94,152.0,83180.0,151.1086,151.3372,151.0291,151.0887,83180.0
2025-05-13 13:10:00,152.01,152.05,151.79,151.86,90101.0,151.0987,151.1384,150.88,150.9496,90101.0
2025-05-13 13:20:00,151.88,151.88,151.43,151.67,94634.0,150.9694,150.9694,150.5221,150.7607,94634.0
2025-05-13 13:30:00,151.66,152.15,151.64,151.94,148598.0,150.7508,151.2378,150.7309,151.0291,148598.0
2025-05-13 13:40:00,151.99,152.03,151.79,152.02,72278.0,151.0788,151.1185,150.88,151.1086,72278.0
2025-05-13 13:50:00,152.03,152.19,151.41,151.43,94841.0,151.1185,151.2776,150.5023,150.5221,94841.0
2025-05-13 14:00:00,151.46,152.01,151.39,151.87,95313.0,150.552,151.0987,150.4824,150.9595,95313.0
2025-05-13 14:10:00,151.86,152.14,151.78,152.1,72076.0,150.9496,151.2279,150.87,151.1881,72076.0
2025-05-13 14:20:00,152.11,152.19,152.03,152.03,96038.0,151.1981,151.2776,151.1185,151.1185,96038.0
2025-05-13 14:30:00,152.03,152.07,151.72,151.86,93154.0,151.1185,151.1583,150.8104,150.9496,93154.0
2025-05-13 14:40:00,151.85,151.87,151.63,151.72,63714.0,150.9396,150.9595,150.7209,150.8104,63714.0
2025-05-13 14:50:00,151.72,151.98,151.59,151.88,94719.0,150.8104,151.0688,150.6812,150.9694,94719.0
2025-05-13 15:00:00,151.92,151.99,151.66,151.71,103939.0,151.0092,151.0788,150.7508,150.8005,103939.0
2025-05-13 15:10:00,151.7,151.92,151.7,151.72,101254.0,150.7905,151.0092,150.7905,150.8104,101254.0
2025-05-13 15:20:00,151.71,151.71,151.31,151.64,164165.0,150.8005,150.8005,150.4029,150.7309,164165.0
2025-05-13 15:30:00,151.64,151.68,151.46,151.63,136976.0,150.7309,150.7706,150.552,150.7209,136976.0
2025-05-13 15:40:00,151.62,151.77,151.56,151.6,201273.0,150.711,150.8601,150.6514,150.6911,201273.0
2025-05-13 15:50:00,151.62,151.93,150.96,151.29,649947.0,150.711,151.0191,150.055,150.383,649947.0
2025-05-14 09:30:00,151.69,151.93,151.08,151.5,300028.0,150.7806,151.0191,150.1742,150.5917,300028.0
2025-05-14 09:40:00,151.56,151.57,150.43,150.76,161152.0,150.6514,150.6613,149.5281,149.8562,161152.0
2025-05-14 09:50:00,150.78,151.41,150.62,151.36,125820.0,149.876,150.5023,149.717,150.4526,125820.0
2025-05-14 10:00:00,151.39,152.37,151.31,152.15,218608.0,150.4824,151.4565,150.4029,151.2378,218608.0
2025-05-14 10:10:00,152.16,152.19,151.68,151.81,90498.0,151.2478,151.2776,150.7706,150.8999,90498.0
2025-05-14 10:20:00,151.83,152.01,151.54,151.76,95068.0,150.9197,151.0987,150.6315,150.8502,95068.0
2025-05-14 10:30:00,151.8,152.03,151.64,151.75,50314.0,150.8899,151.1185,150.7309,150.8402,50314.0
2025-05-14 10:40:00,151.75,152.14,151.59,152.14,48917.0,150.8402,151.2279,150.6812,151.2279,48917.0
2025-05-14 10:50:00,152.17,152.26,151.93,151.97,66241.0,151.2577,151.3472,151.0191,151.0589,66241.0
2025-05-14 11:00:00,152.04,152.04,151.39,151.58,55659.0,151.1285,151.1285,150.4824,150.6712,55659.0
2025-05-14 11:10:00,151.55,151.86,151.55,151.69,41869.0,150.6414,150.9496,150.6414,150.7806,41869.0
2025-05-14 11:20:00,151.69,152.0,151.66,151.96,49844.0,150.7806,151.0887,150.7508,151.049,49844.0
2025-05-14 11:30:00,151.96,152.22,151.82,152.21,53215.0,151.049,151.3074,150.9098,151.2975,53215.0
2025-05-14 11:40:00,152.2,152.25,151.98,152.03,44794.0,151.2875,151.3372,151.0688,151.1185,44794.0
2025-05-14 11:50:00,152.03,152.11,151.84,152.04,35854.0,151.1185,151.1981,150.9297,151.1285,35854.0
2025-05-14 12:00:00,152.05,152.54,152.04,152.51,85673.0,151.1384,151.6255,151.1285,151.5957,85673.0
2025-05-14 12:10:00,152.5,152.89,152.48,152.84,65504.0,151.5857,151.9734,151.5658,151.9237,65504.0
2025-05-14 12:20:00,152.85,152.99,152.71,152.71,50734.0,151.9336,152.0728,151.7945,151.7945,50734.0
2025-05-14 12:30:00,152.72,153.27,152.71,153.02,85008.0,151.8044,152.3511,151.7945,152.1026,85008.0
2025-05-14 12:40:00,153.0,153.14,152.86,152.95,41185.0,152.0827,152.2219,151.9436,152.033,41185.0
2025-05-14 12:50:00,152.99,153.16,152.85,152.87,57069.0,152.0728,152.2418,151.9336,151.9535,57069.0
2025-05-14 13:00:00,152.87,152.88,152.64,152.74,38578.0,151.9535,151.9634,151.7249,151.8243,38578.0
2025-05-14 13:10:00,152.77,152.79,152.45,152.63,45925.0,151.8541,151.874,151.536,151.7149,45925.0
2025-05-14 13:20:00,152.62,152.63,152.14,152.54,65539.0,151.705,151.7149,151.2279,151.6255,65539.0
2025-05-14 13:30:00,152.58,152.67,152.42,152.6,36236.0,151.6652,151.7547,151.5062,151.6851,36236.0
2025-05-14 13:40:00,152.57,152.75,152.47,152.62,60130.0,151.6553,151.8342,151.5559,151.705,60130.0
2025-05-14 13:50:00,152.6,152.79,152.6,152.75,52022.0,151.6851,151.874,151.6851,151.8342,52022.0
2025-05-14 14:00:00,152.76,152.8,152.56,152.63,57790.0,151.8442,151.8839,151.6454,151.7149,57790.0
2025-05-14 14:10:00,152.64,152.67,152.34,152.58,87573.0,151.7249,151.7547,151.4267,151.6652,87573.0
2025-05-14 14:20:00,152.57,152.6,152.25,152.26,33482.0,151.6553,151.6851,151.3372,151.3472,33482.0
2025-05-14 14:30:00,152.32,152.88,152.32,152.88,53806.0,151.4068,151.9634,151.4068,151.9634,53806.0
2025-05-14 14:40:00,152.88,153.0,152.72,152.8,66059.0,151.9634,152.0827,151.8044,151.8839,66059.0
2025-05-14 14:50:00,152.79,153.05,152.75,152.77,58647.0,151.874,152.1324,151.8342,151.8541,58647.0
2025-05-14 15:00:00,152.78,152.8,152.47,152.53,144314.0,151.864,151.8839,151.5559,151.6155,144314.0
2025-05-14 15:10:00,152.54,152.74,152.49,152.66,80896.0,151.6255,151.8243,151.5758,151.7448,80896.0
2025-05-14 15:20:00,152.65,152.69,152.39,152.52,98729.0,151.7348,151.7746,151.4764,151.6056,98729.0
2025-05-14 15:30:00,152.55,152.66,152.38,152.45,50022.0,151.6354,151.7448,151.4664,151.536,50022.0
2025-05-14 15:40:00,152.42,152.6,152.36,152.5,81664.0,151.5062,151.6851,151.4466,151.5857,81664.0
2025-05-14 15:50:00,152.53,153.01,152.53,152.97,427976.0,151.6155,152.0927,151.6155,152.0529,427976.0
2025-05-15 09:30:00,151.71,152.57,151.3,151.46,270157.0,150.8005,151.6553,150.3929,150.552,270157.0
2025-05-15 09:40:00,151.5,151.59,150.18,150.46,158292.0,150.5917,150.6812,149.2796,149.5579,158292.0
2025-05-15 09:50:00,150.5,151.23,150.48,150.79,80668.0,149.5977,150.3233,149.5778,149.886,80668.0
2025-05-15 10:00:00,150.8,151.3,150.79,151.05,88739.0,149.8959,150.3929,149.886,150.1444,88739.0
2025-05-15 10:10:00,151.0,151.48,150.86,151.43,105294.0,150.0947,150.5718,149.9556,150.5221,105294.0
2025-05-15 10:20:00,151.45,151.67,151.26,151.32,59143.0,150.542,150.7607,150.3532,150.4128,59143.0
2025-05-15 10:30:00,151.33,151.49,151.04,151.39,65789.0,150.4227,150.5818,150.1345,150.4824,65789.0
2025-05-15 10:40:00,151.4,151.8,151.22,151.51,84126.0,150.4923,150.8899,150.3134,150.6017,84126.0
2025-05-15 10:50:00,151.5,151.89,151.41,151.81,68015.0,150.5917,150.9794,150.5023,150.8999,68015.0
2025-05-15 11:00:00,151.81,152.02,151.61,151.95,70155.0,150.8999,151.1086,150.7011,151.039,70155.0
2025-05-15 11:10:00,151.95,152.25,151.93,152.16,51460.0,151.039,151.3372,151.0191,151.2478,51460.0
2025-05-15 11:20:00,152.16,152.34,151.98,152.27,50350.0,151.2478,151.4267,151.0688,151.3571,50350.0
2025-05-15 11:30:00,152.3,152.36,152.15,152.22,46310.0,151.3869,151.4466,151.2378,151.3074,46310.0
2025-05-15 11:40:00,152.25,152.7,152.25,152.46,62462.0,151.3372,151.7845,151.3372,151.546,62462.0
2025-05-15 11:50:00,152.44,152.52,152.13,152.25,69327.0,151.5261,151.6056,151.2179,151.3372,69327.0
2025-05-15 12:00:00,152.27,152.7,152.17,152.7,45615.0,151.3571,151.7845,151.2577,151.7845,45615.0
2025-05-15 12:10:00,152.65,152.69,152.35,152.6,63782.0,151.7348,151.7746,151.4366,151.6851,63782.0
2025-05-15 12:20:00,152.56,152.58,152.33,152.53,48932.0,151.6454,151.6652,151.4167,151.6155,48932.0
2025-05-15 12:30:00,152.53,152.8,152.42,152.75,45430.0,151.6155,151.8839,151.5062,151.8342,45430.0
2025-05-15 12:40:00,152.75,153.06,152.66,152.98,64918.0,151.8342,152.1424,151.7448,152.0628,64918.0
2025-05-15 12:50:00,152.97,152.99,152.7,152.82,50211.0,152.0529,152.0728,151.7845,151.9038,50211.0
2025-05-15 13:00:00,152.83,153.05,152.8,152.94,62630.0,151.9137,152.1324,151.8839,152.0231,62630.0
2025-05-15 13:10:00,152.93,153.27,152.9,153.26,52113.0,152.0131,152.3511,151.9833,152.3412,52113.0
2025-05-15 13:20:00,153.25,153.39,153.16,153.19,56048.0,152.3312,152.4704,152.2418,152.2716,56048.0
2025-05-15 13:30:00,153.22,153.22,152.77,152.88,46296.0,152.3014,152.3014,151.8541,151.9634,46296.0
2025-05-15 13:40:00,152.85,152.92,152.51,152.51,53573.0,151.9336,152.0032,151.5957,151.5957,53573.0
2025-05-15 13:50:00,152.52,152.64,152.3,152.42,61276.0,151.6056,151.7249,151.3869,151.5062,61276.0
2025-05-15 14:00:00,152.39,152.59,152.26,152.38,60790.0,151.4764,151.6752,151.3472,151.4664,60790.0
2025-05-15 14:10:00,152.36,152.41,151.66,151.71,69735.0,151.4466,151.4963,150.7508,150.8005,69735.0
2025-05-15 14:20:00,151.71,151.81,151.56,151.79,65567.0,150.8005,150.8999,150.6514,150.88,65567.0
2025-05-15 14:30:00,151.77,152.21,151.77,152.1,75367.0,150.8601,151.2975,150.8601,151.1881,75367.0
2025-05-15 14:40:00,152.13,152.19,151.97,152.16,74818.0,151.2179,151.2776,151.0589,151.2478,74818.0
2025-05-15 14:50:00,152.17,152.17,151.73,151.75,61487.0,151.2577,151.2577,150.8203,150.8402,61487.0
2025-05-15 15:00:00,151.75,152.37,151.67,151.73,163261.0,150.8402,151.4565,150.7607,150.8203,163261.0
2025-05-15 15:10:00,151.73,151.97,151.64,151.75,85081.0,150.8203,151.0589,150.7309,150.8402,85081.0
2025-05-15 15:20:00,151.75,151.81,151.26,151.38,103107.0,150.8402,150.8999,150.3532,150.4724,103107.0
2025-05-15 15:30:00,151.37,151.86,151.35,151.77,90583.0,150.4625,150.9496,150.4426,150.8601,90583.0
2025-05-15 15:40:00,151.77,152.19,151.7,152.06,103564.0,150.8601,151.2776,150.7905,151.1484,103564.0
2025-05-15 15:50:00,152.07,152.63,152.07,152.61,471836.0,151.1583,151.7149,151.1583,151.6951,471836.0
2025-05-16 09:30:00,152.61,153.02,151.3,152.51,524453.0,151.6951,152.1026,150.3929,151.5957,524453.0
2025-05-16 09:40:00,152.51,152.59,151.87,152.39,117983.0,151.5957,151.6752,150.9595,151.4764,117983.0
2025-05-16 09:50:00,152.37,152.78,152.27,152.78,55839.0,151.4565,151.864,151.3571,151.864,55839.0
2025-05-16 10:00:00,152.68,153.04,152.32,152.79,67148.0,151.7646,152.1225,151.4068,151.874,67148.0
2025-05-16 10:10:00,152.75,153.06,152.64,152.74,78824.0,151.8342,152.1424,151.7249,151.8243,78824.0
2025-05-16 10:20:00,152.75,152.77,152.28,152.31,61573.0,151.8342,151.8541,151.367,151.3969,61573.0
2025-05-16 10:30:00,152.31,152.31,151.84,152.0,79409.0,151.3969,151.3969,150.9297,151.0887,79409.0
2025-05-16 10:40:00,151.9,152.13,151.7,152.13,69986.0,150.9893,151.2179,150.7905,151.2179,69986.0
2025-05-16 10:50:00,152.15,152.33,151.99,152.13,51140.0,151.2378,151.4167,151.0788,151.2179,51140.0
2025-05-16 11:00:00,152.13,152.4,152.05,152.07,70354.0,151.2179,151.4863,151.1384,151.1583,70354.0
2025-05-16 11:10:00,152.03,152.31,151.78,151.92,66675.0,151.1185,151.3969,150.87,151.0092,66675.0
2025-05-16 11:20:00,151.94,152.09,151.69,151.94,57483.0,151.0291,151.1782,150.7806,151.0291,57483.0
2025-05-16 11:30:00,151.96,152.32,151.95,152.2,49128.0,151.049,151.4068,151.039,151.2875,49128.0
2025-05-16 11:40:00,152.22,152.49,152.2,152.32,48258.0,151.3074,151.5758,151.2875,151.4068,48258.0
2025-05-16 11:50:00,152.37,152.37,152.07,152.14,35221.0,151.4565,151.4565,151.1583,151.2279,35221.0
2025-05-16 12:00:00,152.16,152.41,152.11,152.36,51038.0,151.2478,151.4963,151.1981,151.4466,51038.0
2025-05-16 12:10:00,152.34,152.6,152.27,152.52,54568.0,151.4267,151.6851,151.3571,151.6056,54568.0
2025-05-16 12:20:00,152.53,152.58,152.25,152.25,32089.0,151.6155,151.6652,151.3372,151.3372,32089.0
2025-05-16 12:30:00,152.28,152.36,152.19,152.31,27118.0,151.367,151.4466,151.2776,151.3969,27118.0
2025-05-16 12:40:00,152.33,152.42,152.18,152.27,37635.0,151.4167,151.5062,151.2676,151.3571,37635.0
2025-05-16 12:50:00,152.29,152.46,152.24,152.25,52855.0,151.377,151.546,151.3273,151.3372,52855.0
2025-05-16 13:00:00,152.21,152.56,152.14,152.52,38607.0,151.2975,151.6454,151.2279,151.6056,38607.0
2025-05-16 13:10:00,152.51,152.72,152.42,152.54,54235.0,151.5957,151.8044,151.5062,151.6255,54235.0
2025-05-16 13:20:00,152.55,152.59,152.37,152.43,39902.0,151.6354,151.6752,151.4565,151.5161,39902.0
2025-05-16 13:30:00,152.43,152.57,152.39,152.53,41584.0,151.5161,151.6553,151.4764,151.6155,41584.0
2025-05-16 13:40:00,152.51,152.53,152.33,152.44,49725.0,151.5957,151.6155,151.4167,151.5261,49725.0
2025-05-16 13:50:00,152.42,152.44,152.16,152.23,67055.0,151.5062,151.5261,151.2478,151.3173,67055.0
2025-05-16 14:00:00,152.22,152.48,152.16,152.4,32050.0,151.3074,151.5658,151.2478,151.4863,32050.0
2025-05-16 14:10:00,152.4,152.5,152.24,152.33,59803.0,151.4863,151.5857,151.3273,151.4167,59803.0
2025-05-16 14:20:00,152.31,152.43,152.3,152.38,47381.0,151.3969,151.5161,151.3869,151.4664,47381.0
2025-05-16 14:30:00,152.39,152.61,152.32,152.57,45657.0,151.4764,151.6951,151.4068,151.6553,45657.0
2025-05-16 14:40:00,152.58,152.75,152.58,152.7,49971.0,151.6652,151.8342,151.6652,151.7845,49971.0
2025-05-16 14:50:00,152.73,152.81,152.55,152.63,53425.0,151.8143,151.8939,151.6354,151.7149,53425.0
2025-05-16 15:00:00,152.64,152.99,152.63,152.89,62139.0,151.7249,152.0728,151.7149,151.9734,62139.0
2025-05-16 15:10:00,152.89,152.89,152.68,152.76,69284.0,151.9734,151.9734,151.7646,151.8442,69284.0
2025-05-16 15:20:00,152.75,152.85,152.67,152.78,63759.0,151.8342,151.9336,151.7547,151.864,63759.0
2025-05-16 15:30:00,152.77,152.83,152.5,152.6,79162.0,151.8541,151.9137,151.5857,151.6851,79162.0
2025-05-16 15:40:00,152.6,152.79,152.5,152.69,71406.0,151.6851,151.874,151.5857,151.7746,71406.0
2025-05-16 15:50:00,152.68,152.84,152.37,152.46,365700.0,151.7646,151.9237,151.4565,151.546,365700.0
2025-05-19 09:30:00,150.99,151.24,150.11,151.19,344788.0,150.0848,150.3333,149.21,150.2836,344788.0
2025-05-19 09:40:00,151.24,151.61,150.86,151.22,164957.0,150.3333,150.7011,149.9556,150.3134,164957.0
2025-05-19 09:50:00,151.2,151.27,150.64,151.03,144184.0,150.2935,150.3631,149.7369,150.1245,144184.0
2025-05-19 10:00:00,151.15,151.81,151.04,151.75,81991.0,150.2438,150.8999,150.1345,150.8402,81991.0
2025-05-19 10:10:00,151.72,152.17,151.56,152.0,75434.0,150.8104,151.2577,150.6514,151.0887,75434.0
2025-05-19 10:20:00,152.0,152.13,151.44,151.77,69758.0,151.0887,151.2179,150.5321,150.8601,69758.0
2025-05-19 10:30:00,151.75,152.19,151.54,152.1,48629.0,150.8402,151.2776,150.6315,151.1881,48629.0
2025-05-19 10:40:00,152.08,152.47,152.05,152.12,92506.0,151.1682,151.5559,151.1384,151.208,92506.0
2025-05-19 10:50:00,152.11,152.39,152.0,152.13,90664.0,151.1981,151.4764,151.0887,151.2179,90664.0
2025-05-19 11:00:00,152.16,152.31,151.72,151.94,316950.0,151.2478,151.3969,150.8104,151.0291,316950.0
2025-05-19 11:10:00,151.99,152.45,151.97,152.36,54196.0,151.0788,151.536,151.0589,151.4466,54196.0
2025-05-19 11:20:00,152.36,152.52,151.93,152.06,113449.0,151.4466,151.6056,151.0191,151.1484,113449.0
2025-05-19 11:30:00,152.03,152.44,152.0,152.42,38962.0,151.1185,151.5261,151.0887,151.5062,38962.0
2025-05-19 11:40:00,152.46,152.64,152.18,152.2,79703.0,151.546,151.7249,151.2676,151.2875,79703.0
2025-05-19 11:50:00,152.3,152.67,152.2,152.67,44294.0,151.3869,151.7547,151.2875,151.7547,44294.0
2025-05-19 12:00:00,152.69,152.93,152.63,152.87,35017.0,151.7746,152.0131,151.7149,151.9535,35017.0
2025-05-19 12:10:00,152.83,153.05,152.63,152.63,87436.0,151.9137,152.1324,151.7149,151.7149,87436.0
2025-05-19 12:20:00,152.62,152.9,152.62,152.81,42030.0,151.705,151.9833,151.705,151.8939,42030.0
2025-05-19 12:30:00,152.83,152.83,152.43,152.44,42980.0,151.9137,151.9137,151.5161,151.5261,42980.0
2025-05-19 12:40:00,152.49,152.53,152.25,152.44,52892.0,151.5758,151.6155,151.3372,151.5261,52892.0
2025-05-19 12:50:00,152.42,152.97,152.42,152.97,49910.0,151.5062,152.0529,151.5062,152.0529,49910.0
2025-05-19 13:00:00,152.91,153.69,152.91,153.6,123309.0,151.9933,152.7686,151.9933,152.6791,123309.0
2025-05-19 13:10:00,153.61,153.66,153.39,153.39,68896.0,152.6891,152.7388,152.4704,152.4704,68896.0
2025-05-19 13:20:00,153.38,153.79,153.33,153.53,57432.0,152.4604,152.868,152.4107,152.6095,57432.0
2025-05-19 13:30:00,153.51,153.8,153.4,153.65,63717.0,152.5897,152.8779,152.4803,152.7288,63717.0
2025-05-19 13:40:00,153.69,153.82,153.54,153.58,45449.0,152.7686,152.8978,152.6195,152.6592,45449.0
2025-05-19 13:50:00,153.57,153.72,153.47,153.57,51292.0,152.6493,152.7984,152.5499,152.6493,51292.0
2025-05-19 14:00:00,153.56,153.63,153.5,153.59,48338.0,152.6394,152.7089,152.5797,152.6692,48338.0
2025-05-19 14:10:00,153.57,153.59,153.34,153.42,65447.0,152.6493,152.6692,152.4207,152.5002,65447.0
2025-05-19 14:20:00,153.42,153.57,153.32,153.39,49582.0,152.5002,152.6493,152.4008,152.4704,49582.0
2025-05-19 14:30:00,153.36,153.64,153.3,153.58,37289.0,152.4406,152.7189,152.3809,152.6592,37289.0
2025-05-19 14:40:00,153.56,153.59,153.44,153.53,29097.0,152.6394,152.6692,152.5201,152.6095,29097.0
2025-05-19 14:50:00,153.53,153.74,153.53,153.67,44740.0,152.6095,152.8183,152.6095,152.7487,44740.0
2025-05-19 15:00:00,153.68,153.82,153.53,153.58,49542.0,152.7586,152.8978,152.6095,152.6592,49542.0
2025-05-19 15:10:00,153.59,153.6,153.28,153.32,58508.0,152.6692,152.6791,152.361,152.4008,58508.0
2025-05-19 15:20:00,153.32,153.38,153.08,153.23,65641.0,152.4008,152.4604,152.1622,152.3113,65641.0
2025-05-19 15:30:00,153.2,153.37,153.11,153.23,82818.0,152.2815,152.4505,152.1921,152.3113,82818.0
2025-05-19 15:40:00,153.24,153.38,153.11,153.33,88965.0,152.3213,152.4604,152.1921,152.4107,88965.0
2025-05-19 15:50:00,153.37,153.74,153.19,153.64,341497.0,152.4505,152.8183,152.2716,152.7189,341497.0
2025-05-20 09:30:00,153.21,153.28,152.01,152.14,162103.0,152.2915,152.361,151.0987,151.2279,162103.0
2025-05-20 09:40:00,152.12,152.37,151.92,152.14,72557.0,151.208,151.4565,151.0092,151.2279,72557.0
2025-05-20 09:50:00,152.1,152.7,152.03,152.42,64986.0,151.1881,151.7845,151.1185,151.5062,64986.0
2025-05-20 10:00:00,152.43,152.66,152.28,152.51,58055.0,151.5161,151.7448,151.367,151.5957,58055.0
2025-05-20 10:10:00,152.49,152.88,152.47,152.84,87770.0,151.5758,151.9634,151.5559,151.9237,87770.0
2025-05-20 10:20:00,152.85,152.85,152.36,152.6,60045.0,151.9336,151.9336,151.4466,151.6851,60045.0
2025-05-20 10:30:00,152.57,152.99,152.57,152.94,70118.0,151.6553,152.0728,151.6553,152.0231,70118.0
2025-05-20 10:40:00,152.94,153.01,152.77,152.95,49299.0,152.0231,152.0927,151.8541,152.033,49299.0
2025-05-20 10:50:00,152.94,152.98,152.58,152.66,69666.0,152.0231,152.0628,151.6652,151.7448,69666.0
2025-05-20 11:00:00,152.65,152.87,152.5,152.71,53712.0,151.7348,151.9535,151.5857,151.7945,53712.0
2025-05-20 11:10:00,152.72,152.87,152.68,152.76,38149.0,151.8044,151.9535,151.7646,151.8442,38149.0
2025-05-20 11:20:00,152.76,152.82,152.63,152.79,35698.0,151.8442,151.9038,151.7149,151.874,35698.0
2025-05-20 11:30:00,152.79,152.86,152.63,152.84,56808.0,151.874,151.9436,151.7149,151.9237,56808.0
2025-05-20 11:40:00,152.84,152.86,152.59,152.8,40381.0,151.9237,151.9436,151.6752,151.8839,40381.0
2025-05-20 11:50:00,152.79,152.94,152.7,152.9,34562.0,151.874,152.0231,151.7845,151.9833,34562.0
2025-05-20 12:00:00,152.9,152.98,152.62,152.66,58499.0,151.9833,152.0628,151.705,151.7448,58499.0
2025-05-20 12:10:00,152.66,152.86,152.55,152.86,35260.0,151.7448,151.9436,151.6354,151.9436,35260.0
2025-05-20 12:20:00,152.84,153.01,152.77,152.95,45671.0,151.9237,152.0927,151.8541,152.033,45671.0
2025-05-20 12:30:00,152.97,153.15,152.9,153.15,50514.0,152.0529,152.2318,151.9833,152.2318,50514.0
2025-05-20 12:40:00,153.14,153.25,153.09,153.17,29914.0,152.2219,152.3312,152.1722,152.2517,29914.0
2025-05-20 12:50:00,153.19,153.3,153.12,153.18,43642.0,152.2716,152.3809,152.202,152.2616,43642.0
2025-05-20 13:00:00,153.18,153.28,153.14,153.21,35032.0,152.2616,152.361,152.2219,152.2915,35032.0
2025-05-20 13:10:00,153.22,153.33,153.11,153.31,38793.0,152.3014,152.4107,152.1921,152.3909,38793.0
2025-05-20 13:20:00,153.3,153.38,153.2,153.33,31559.0,152.3809,152.4604,152.2815,152.4107,31559.0
2025-05-20 13:30:00,153.35,153.47,153.26,153.39,41191.0,152.4306,152.5499,152.3412,152.4704,41191.0
2025-05-20 13:40:00,153.41,153.59,153.38,153.47,39666.0,152.4903,152.6692,152.4604,152.5499,39666.0
2025-05-20 13:50:00,153.46,153.61,153.37,153.55,34373.0,152.54,152.6891,152.4505,152.6294,34373.0
2025-05-20 14:00:00,153.55,153.63,153.45,153.56,38101.0,152.6294,152.7089,152.53,152.6394,38101.0
2025-05-20 14:10:00,153.55,153.64,153.37,153.43,48229.0,152.6294,152.7189,152.4505,152.5101,48229.0
2025-05-20 14:20:00,153.43,153.43,152.75,152.91,71562.0,152.5101,152.5101,151.8342,151.9933,71562.0
2025-05-20 14:30:00,152.91,153.24,152.83,153.17,56745.0,151.9933,152.3213,151.9137,152.2517,56745.0
2025-05-20 14:40:00,153.16,153.17,152.85,153.11,51363.0,152.2418,152.2517,151.9336,152.1921,51363.0
2025-05-20 14:50:00,153.11,153.16,153.0,153.09,44155.0,152.1921,152.2418,152.0827,152.1722,44155.0
2025-05-20 15:00:00,153.07,153.07,152.69,152.91,67236.0,152.1523,152.1523,151.7746,151.9933,67236.0
2025-05-20 15:10:00,152.91,153.07,152.81,153.04,68446.0,151.9933,152.1523,151.8939,152.1225,68446.0
2025-05-20 15:20:00,153.04,153.08,152.91,153.02,57072.0,152.1225,152.1622,151.9933,152.1026,57072.0
2025-05-20 15:30:00,153.03,153.42,153.03,153.4,77605.0,152.1125,152.5002,152.1125,152.4803,77605.0
2025-05-20 15:40:00,153.41,153.52,153.21,153.42,91946.0,152.4903,152.5996,152.2915,152.5002,91946.0
2025-05-20 15:50:00,153.38,153.89,153.31,153.83,266577.0,152.4604,152.9674,152.3909,152.9077,266577.0
2025-05-21 09:30:00,153.46,153.94,153.16,153.68,651473.0,152.54,153.0171,152.2418,152.7586,651473.0
2025-05-21 09:40:00,153.68,153.72,152.4,152.41,202571.0,152.7586,152.7984,151.4863,151.4963,202571.0
2025-05-21 09:50:00,152.41,153.08,152.34,153.03,178727.0,151.4963,152.1622,151.4267,152.1125,178727.0
2025-05-21 10:00:00,153.02,153.61,152.82,153.58,132778.0,152.1026,152.6891,151.9038,152.6592,132778.0
2025-05-21 10:10:00,153.57,153.75,153.36,153.73,91003.0,152.6493,152.8282,152.4406,152.8083,91003.0
2025-05-21 10:20:00,153.74,153.87,153.52,153.63,85363.0,152.8183,152.9475,152.5996,152.7089,85363.0
2025-05-21 10:30:00,153.58,153.85,153.42,153.69,98197.0,152.6592,152.9276,152.5002,152.7686,98197.0
2025-05-21 10:40:00,153.68,153.78,153.33,153.53,92626.0,152.7586,152.858,152.4107,152.6095,92626.0
2025-05-21 10:50:00,153.52,153.96,153.41,153.94,86778.0,152.5996,153.037,152.4903,153.0171,86778.0
2025-05-21 11:00:00,153.93,154.88,153.92,154.88,130718.0,153.0071,153.9515,152.9972,153.9515,130718.0
2025-05-21 11:10:00,154.82,155.17,154.7,154.84,181226.0,153.8918,154.2397,153.7725,153.9117,181226.0
2025-05-21 11:20:00,154.84,155.12,154.7,154.97,100503.0,153.9117,154.19,153.7725,154.0409,100503.0
2025-05-21 11:30:00,154.97,155.1,154.71,154.92,126870.0,154.0409,154.1701,153.7825,153.9912,126870.0
2025-05-21 11:40:00,154.92,155.28,154.85,155.22,104228.0,153.9912,154.3491,153.9216,154.2894,104228.0
2025-05-21 11:50:00,155.22,155.56,155.21,155.32,96877.0,154.2894,154.6274,154.2795,154.3888,96877.0
2025-05-21 12:00:00,155.35,155.79,155.34,155.7,78696.0,154.4186,154.856,154.4087,154.7665,78696.0
2025-05-21 12:10:00,155.69,155.71,155.46,155.7,90369.0,154.7566,154.7765,154.528,154.7665,90369.0
2025-05-21 12:20:00,155.7,155.71,155.5,155.69,56674.0,154.7665,154.7765,154.5677,154.7566,56674.0
2025-05-21 12:30:00,155.7,155.99,155.65,155.85,90479.0,154.7665,155.0548,154.7168,154.9156,90479.0
2025-05-21 12:40:00,155.9,156.12,155.87,156.04,92470.0,154.9653,155.184,154.9355,155.1045,92470.0
2025-05-21 12:50:00,156.06,156.13,155.44,155.47,80263.0,155.1244,155.194,154.5081,154.5379,80263.0
2025-05-21 13:00:00,155.46,155.5,154.91,154.95,56827.0,154.528,154.5677,153.9813,154.021,56827.0
2025-05-21 13:10:00,154.9,154.94,153.58,153.91,63692.0,153.9713,154.0111,152.6592,152.9873,63692.0
2025-05-21 13:20:00,153.87,153.87,152.33,152.36,78993.0,152.9475,152.9475,151.4167,151.4466,78993.0
2025-05-21 13:30:00,152.31,153.17,152.01,153.17,122423.0,151.3969,152.2517,151.0987,152.2517,122423.0
2025-05-21 13:40:00,153.09,153.18,152.65,152.82,74458.0,152.1722,152.2616,151.7348,151.9038,74458.0
2025-05-21 13:50:00,152.81,153.02,152.42,152.66,72622.0,151.8939,152.1026,151.5062,151.7448,72622.0
2025-05-21 14:00:00,152.7,152.79,152.19,152.71,58904.0,151.7845,151.874,151.2776,151.7945,58904.0
2025-05-21 14:10:00,152.8,152.8,152.09,152.18,55827.0,151.8839,151.8839,151.1782,151.2676,55827.0
2025-05-21 14:20:00,152.14,152.51,151.77,152.42,50982.0,151.2279,151.5957,150.8601,151.5062,50982.0
2025-05-21 14:30:00,152.42,152.82,152.33,152.53,37886.0,151.5062,151.9038,151.4167,151.6155,37886.0
2025-05-21 14:40:00,152.51,152.77,152.27,152.31,44545.0,151.5957,151.8541,151.3571,151.3969,44545.0
2025-05-21 14:50:00,152.27,152.42,151.88,152.04,58414.0,151.3571,151.5062,150.9694,151.1285,58414.0
2025-05-21 15:00:00,152.06,152.25,151.34,151.35,78478.0,151.1484,151.3372,150.4327,150.4426,78478.0
2025-05-21 15:10:00,151.34,151.65,151.07,151.42,93866.0,150.4327,150.7408,150.1643,150.5122,93866.0
2025-05-21 15:20:00,151.43,151.54,150.83,151.05,104122.0,150.5221,150.6315,149.9257,150.1444,104122.0
2025-05-21 15:30:00,151.05,151.8,151.05,151.78,103872.0,150.1444,150.8899,150.1444,150.87,103872.0
2025-05-21 15:40:00,151.75,152.28,151.69,152.14,89197.0,150.8402,151.367,150.7806,151.2279,89197.0
2025-05-21 15:50:00,152.17,152.42,151.24,151.36,629837.0,151.2577,151.5062,150.3333,150.4526,629837.0
2025-05-22 09:30:00,151.39,151.58,149.25,149.78,252328.0,150.4824,150.6712,148.3552,148.882,252328.0
2025-05-22 09:40:00,149.77,149.87,148.96,149.45,163646.0,148.8721,148.9715,148.0669,148.554,163646.0
2025-05-22 09:50:00,149.47,150.05,149.18,149.94,177668.0,148.5739,149.1504,148.2856,149.0411,177668.0
2025-05-22 10:00:00,149.94,150.76,149.84,150.65,142823.0,149.0411,149.8562,148.9417,149.7468,142823.0
2025-05-22 10:10:00,150.67,150.7,149.57,149.73,138783.0,149.7667,149.7965,148.6733,148.8323,138783.0
2025-05-22 10:20:00,149.68,149.68,148.43,148.53,223054.0,148.7826,148.7826,147.5401,147.6395,223054.0
2025-05-22 10:30:00,148.5,148.79,148.31,148.44,135032.0,147.6097,147.898,147.4208,147.5501,135032.0
2025-05-22 10:40:00,148.43,148.66,148.17,148.46,155242.0,147.5401,147.7687,147.2817,147.5699,155242.0
2025-05-22 10:50:00,148.48,148.93,148.21,148.83,80089.0,147.5898,148.0371,147.3214,147.9377,80089.0
2025-05-22 11:00:00,148.88,149.0,148.6,148.8,82552.0,147.9874,148.1067,147.7091,147.9079,82552.0
2025-05-22 11:10:00,148.8,148.85,148.16,148.35,168683.0,147.9079,147.9576,147.2717,147.4606,168683.0
2025-05-22 11:20:00,148.39,148.69,148.12,148.18,104367.0,147.5004,147.7986,147.232,147.2916,104367.0
2025-05-22 11:30:00,148.14,148.51,148.02,148.29,124201.0,147.2519,147.6196,147.1326,147.401,124201.0
2025-05-22 11:40:00,148.28,148.71,148.23,148.4,85138.0,147.391,147.8184,147.3413,147.5103,85138.0
2025-05-22 11:50:00,148.39,148.81,148.36,148.68,74468.0,147.5004,147.9178,147.4705,147.7886,74468.0
2025-05-22 12:00:00,148.68,149.09,148.65,149.05,74733.0,147.7886,148.1962,147.7588,148.1564,74733.0
2025-05-22 12:10:00,149.05,149.4,149.0,149.03,93778.0,148.1564,148.5043,148.1067,148.1365,93778.0
2025-05-22 12:20:00,149.0,149.01,148.65,148.73,71716.0,148.1067,148.1166,147.7588,147.8383,71716.0
2025-05-22 12:30:00,148.69,148.84,148.53,148.72,64439.0,147.7986,147.9477,147.6395,147.8284,64439.0
2025-05-22 12:40:00,148.74,148.82,148.42,148.46,84454.0,147.8483,147.9278,147.5302,147.5699,84454.0
2025-05-22 12:50:00,148.48,148.54,148.11,148.28,58731.0,147.5898,147.6495,147.222,147.391,58731.0
2025-05-22 13:00:00,148.3,148.36,147.96,148.02,104504.0,147.4109,147.4705,147.0729,147.1326,104504.0
2025-05-22 13:10:00,148.04,148.43,147.95,148.31,89998.0,147.1525,147.5401,147.063,147.4208,89998.0
2025-05-22 13:20:00,148.36,148.59,148.34,148.42,86683.0,147.4705,147.6992,147.4507,147.5302,86683.0
2025-05-22 13:30:00,148.44,148.57,148.21,148.5,49701.0,147.5501,147.6793,147.3214,147.6097,49701.0
2025-05-22 13:40:00,148.5,148.76,148.44,148.58,72235.0,147.6097,147.8681,147.5501,147.6892,72235.0
2025-05-22 13:50:00,148.56,148.71,148.48,148.52,55797.0,147.6693,147.8184,147.5898,147.6296,55797.0
2025-05-22 14:00:00,148.55,148.67,148.38,148.44,75052.0,147.6594,147.7787,147.4904,147.5501,75052.0
2025-05-22 14:10:00,148.45,148.63,148.28,148.56,77867.0,147.56,147.7389,147.391,147.6693,77867.0
2025-05-22 14:20:00,148.56,148.65,148.35,148.45,59899.0,147.6693,147.7588,147.4606,147.56,59899.0
2025-05-22 14:30:00,148.4,148.52,148.12,148.12,82876.0,147.5103,147.6296,147.232,147.232,82876.0
2025-05-22 14:40:00,148.13,148.13,147.9,148.0,81740.0,147.2419,147.2419,147.0133,147.1127,81740.0
2025-05-22 14:50:00,148.0,148.26,147.97,148.22,64259.0,147.1127,147.3711,147.0829,147.3314,64259.0
2025-05-22 15:00:00,148.18,148.57,148.18,148.26,114348.0,147.2916,147.6793,147.2916,147.3711,114348.0
2025-05-22 15:10:00,148.26,148.37,148.19,148.28,103994.0,147.3711,147.4805,147.3016,147.391,103994.0
2025-05-22 15:20:00,148.27,148.58,148.16,148.52,147387.0,147.3811,147.6892,147.2717,147.6296,147387.0
2025-05-22 15:30:00,148.53,148.56,148.21,148.32,133619.0,147.6395,147.6693,147.3214,147.4308,133619.0
2025-05-22 15:40:00,148.33,148.33,147.77,147.8,191575.0,147.4407,147.4407,146.8841,146.9139,191575.0
2025-05-22 15:50:00,147.82,148.03,147.22,147.37,693058.0,146.9338,147.1425,146.3374,146.4865,693058.0
2025-05-23 09:30:00,143.42,143.51,141.91,142.68,460657.0,142.5602,142.6496,141.0592,141.8246,460657.0
2025-05-23 09:40:00,142.64,142.85,141.77,142.29,276082.0,141.7848,141.9936,140.92,141.4369,276082.0
2025-05-23 09:50:00,142.28,143.24,142.22,143.07,214787.0,141.427,142.3812,141.3674,142.2123,214787.0
2025-05-23 10:00:00,143.05,143.84,142.92,143.63,174486.0,142.1924,142.9776,142.0632,142.7689,174486.0
2025-05-23 10:10:00,143.63,144.17,143.25,143.28,145481.0,142.7689,143.3057,142.3912,142.421,145481.0
2025-05-23 10:20:00,143.27,143.47,142.97,143.31,102327.0,142.4111,142.6099,142.1129,142.4508,102327.0
2025-05-23 10:30:00,143.32,143.72,143.28,143.46,85537.0,142.4608,142.8584,142.421,142.5999,85537.0
2025-05-23 10:40:00,143.36,143.75,143.3,143.54,74543.0,142.5005,142.8882,142.4409,142.6794,74543.0
2025-05-23 10:50:00,143.56,143.58,142.96,143.05,84076.0,142.6993,142.7192,142.1029,142.1924,84076.0
2025-05-23 11:00:00,143.06,143.53,143.01,143.27,101488.0,142.2023,142.6695,142.1526,142.4111,101488.0
2025-05-23 11:10:00,143.28,143.76,143.13,143.65,137942.0,142.421,142.8981,142.2719,142.7888,137942.0
2025-05-23 11:20:00,143.65,144.16,143.54,144.12,114775.0,142.7888,143.2957,142.6794,143.256,114775.0
2025-05-23 11:30:00,144.12,144.95,144.08,144.62,97912.0,143.256,144.081,143.2162,143.753,97912.0
2025-05-23 11:40:00,144.63,144.95,144.6,144.64,65281.0,143.7629,144.081,143.7331,143.7728,65281.0
2025-05-23 11:50:00,144.67,144.7,144.35,144.49,50596.0,143.8027,143.8325,143.4846,143.6237,50596.0
2025-05-23 12:00:00,144.47,144.81,144.32,144.57,82238.0,143.6039,143.9418,143.4548,143.7033,82238.0
2025-05-23 12:10:00,144.57,144.72,144.5,144.65,50930.0,143.7033,143.8524,143.6337,143.7828,50930.0
2025-05-23 12:20:00,144.65,145.01,144.63,144.87,48325.0,143.7828,144.1406,143.7629,144.0015,48325.0
2025-05-23 12:30:00,144.83,145.23,144.59,145.22,76172.0,143.9617,144.3593,143.7231,144.3494,76172.0
2025-05-23 12:40:00,145.19,145.35,145.14,145.33,76833.0,144.3195,144.4786,144.2698,144.4587,76833.0
2025-05-23 12:50:00,145.33,145.47,145.13,145.17,41758.0,144.4587,144.5979,144.2599,144.2997,41758.0
2025-05-23 13:00:00,145.1,145.63,145.05,145.59,40715.0,144.2301,144.7569,144.1804,144.7171,40715.0
2025-05-23 13:10:00,145.57,146.03,145.5,145.96,62126.0,144.6973,145.1545,144.6277,145.0849,62126.0
2025-05-23 13:20:00,145.95,146.05,145.81,145.96,62961.0,145.075,145.1744,144.9358,145.0849,62961.0
2025-05-23 13:30:00,145.95,146.0,145.64,145.88,51268.0,145.075,145.1247,144.7668,145.0054,51268.0
2025-05-23 13:40:00,145.84,145.96,145.72,145.9,33477.0,144.9656,145.0849,144.8464,145.0253,33477.0
2025-05-23 13:50:00,145.94,146.21,145.9,146.11,37801.0,145.065,145.3334,145.0253,145.234,37801.0
2025-05-23 14:00:00,146.09,146.36,146.03,146.28,37585.0,145.2141,145.4825,145.1545,145.403,37585.0
2025-05-23 14:10:00,146.25,146.49,146.0,146.07,49020.0,145.3732,145.6118,145.1247,145.1943,49020.0
2025-05-23 14:20:00,146.03,146.05,145.51,145.76,106519.0,145.1545,145.1744,144.6376,144.8861,106519.0
2025-05-23 14:30:00,145.75,145.88,145.52,145.72,68700.0,144.8762,145.0054,144.6476,144.8464,68700.0
2025-05-23 14:40:00,145.74,145.77,145.4,145.7,38534.0,144.8662,144.8961,144.5283,144.8265,38534.0
2025-05-23 14:50:00,145.7,145.79,145.56,145.64,39102.0,144.8265,144.9159,144.6873,144.7668,39102.0
2025-05-23 15:00:00,145.62,145.85,145.35,145.83,50418.0,144.747,144.9756,144.4786,144.9557,50418.0
2025-05-23 15:10:00,145.83,145.88,145.57,145.58,46977.0,144.9557,145.0054,144.6973,144.7072,46977.0
2025-05-23 15:20:00,145.59,145.65,145.26,145.36,81864.0,144.7171,144.7768,144.3891,144.4885,81864.0
2025-05-23 15:30:00,145.34,145.94,145.3,145.93,78409.0,144.4686,145.065,144.4289,145.0551,78409.0
2025-05-23 15:40:00,145.91,145.97,145.63,145.69,47716.0,145.0352,145.0949,144.7569,144.8165,47716.0
2025-05-23 15:50:00,145.68,145.78,145.24,145.33,380175.0,144.8066,144.906,144.3692,144.4587,380175.0
2025-05-27 09:30:00,147.68,147.85,146.43,147.59,279323.0,146.7946,146.9636,145.5521,146.7052,279323.0
2025-05-27 09:40:00,147.6,148.33,147.44,148.21,182276.0,146.7151,147.4407,146.5561,147.3214,182276.0
2025-05-27 09:50:00,148.21,148.5,147.96,148.09,182828.0,147.3214,147.6097,147.0729,147.2022,182828.0
2025-05-27 10:00:00,148.1,148.82,148.09,148.69,141256.0,147.2121,147.9278,147.2022,147.7986,141256.0
2025-05-27 10:10:00,148.65,148.73,148.37,148.54,94600.0,147.7588,147.8383,147.4805,147.6495,94600.0
2025-05-27 10:20:00,148.5,148.82,148.44,148.47,93528.0,147.6097,147.9278,147.5501,147.5799,93528.0
2025-05-27 10:30:00,148.5,148.78,148.38,148.54,76242.0,147.6097,147.888,147.4904,147.6495,76242.0
2025-05-27 10:40:00,148.56,148.73,148.4,148.59,66596.0,147.6693,147.8383,147.5103,147.6992,66596.0
2025-05-27 10:50:00,148.59,148.94,148.53,148.67,68289.0,147.6992,148.0471,147.6395,147.7787,68289.0
2025-05-27 11:00:00,148.68,149.17,148.67,149.05,91766.0,147.7886,148.2757,147.7787,148.1564,91766.0
2025-05-27 11:10:00,149.05,149.19,148.94,149.08,69555.0,148.1564,148.2956,148.0471,148.1862,69555.0
2025-05-27 11:20:00,149.07,149.13,148.85,149.05,112489.0,148.1763,148.2359,147.9576,148.1564,112489.0
2025-05-27 11:30:00,149.05,149.19,148.88,149.05,86490.0,148.1564,148.2956,147.9874,148.1564,86490.0
2025-05-27 11:40:00,149.04,149.14,148.9,148.93,60364.0,148.1465,148.2459,148.0073,148.0371,60364.0
2025-05-27 11:50:00,148.93,149.05,148.69,148.72,51093.0,148.0371,148.1564,147.7986,147.8284,51093.0
2025-05-27 12:00:00,148.73,149.25,148.73,148.94,162371.0,147.8383,148.3552,147.8383,148.0471,162371.0
2025-05-27 12:10:00,148.93,149.12,148.91,149.05,77706.0,148.0371,148.226,148.0172,148.1564,77706.0
2025-05-27 12:20:00,149.07,149.26,149.07,149.2,57047.0,148.1763,148.3651,148.1763,148.3055,57047.0
2025-05-27 12:30:00,149.18,149.28,148.92,149.24,65968.0,148.2856,148.385,148.0272,148.3453,65968.0
2025-05-27 12:40:00,149.25,149.33,148.98,149.09,65044.0,148.3552,148.4347,148.0868,148.1962,65044.0
2025-05-27 12:50:00,149.1,149.13,148.82,148.92,45779.0,148.2061,148.2359,147.9278,148.0272,45779.0
2025-05-27 13:00:00,148.95,149.35,148.86,148.87,67323.0,148.057,148.4546,147.9675,147.9775,67323.0
2025-05-27 13:10:00,148.87,148.89,148.68,148.84,78796.0,147.9775,147.9974,147.7886,147.9477,78796.0
2025-05-27 13:20:00,148.81,149.02,148.79,148.85,68113.0,147.9178,148.1266,147.898,147.9576,68113.0
2025-05-27 13:30:00,148.81,148.85,148.47,148.49,78932.0,147.9178,147.9576,147.5799,147.5998,78932.0
2025-05-27 13:40:00,148.47,148.77,148.43,148.74,69303.0,147.5799,147.8781,147.5401,147.8483,69303.0
2025-05-27 13:50:00,148.76,149.05,148.75,148.9,60551.0,147.8681,148.1564,147.8582,148.0073,60551.0
2025-05-27 14:00:00,148.89,149.17,148.86,149.06,51171.0,147.9974,148.2757,147.9675,148.1663,51171.0
2025-05-27 14:10:00,149.06,149.12,148.64,148.64,73398.0,148.1663,148.226,147.7489,147.7489,73398.0
2025-05-27 14:20:00,148.65,148.68,148.51,148.6,79046.0,147.7588,147.7886,147.6196,147.7091,79046.0
2025-05-27 14:30:00,148.59,148.64,148.35,148.42,60693.0,147.6992,147.7489,147.4606,147.5302,60693.0
2025-05-27 14:40:00,148.43,148.74,148.36,148.7,65353.0,147.5401,147.8483,147.4705,147.8085,65353.0
2025-05-27 14:50:00,148.7,148.87,148.62,148.74,96550.0,147.8085,147.9775,147.729,147.8483,96550.0
2025-05-27 15:00:00,148.73,148.74,148.38,148.42,125390.0,147.8383,147.8483,147.4904,147.5302,125390.0
2025-05-27 15:10:00,148.41,148.56,148.31,148.51,84161.0,147.5202,147.6693,147.4208,147.6196,84161.0
2025-05-27 15:20:00,148.53,148.56,148.33,148.34,69529.0,147.6395,147.6693,147.4407,147.4507,69529.0
2025-05-27 15:30:00,148.35,148.37,147.97,148.26,88990.0,147.4606,147.4805,147.0829,147.3711,88990.0
2025-05-27 15:40:00,148.25,148.33,147.83,147.84,116888.0,147.3612,147.4407,146.9437,146.9537,116888.0
2025-05-27 15:50:00,147.86,148.69,147.8,148.63,692944.0,146.9735,147.7986,146.9139,147.7389,692944.0
2025-05-28 09:30:00,148.82,149.12,147.98,149.07,163221.0,147.9278,148.226,147.0928,148.1763,163221.0
2025-05-28 09:40:00,149.2,149.49,148.91,148.92,98833.0,148.3055,148.5938,148.0172,148.0272,98833.0
2025-05-28 09:50:00,148.91,149.17,148.76,148.87,50339.0,148.0172,148.2757,147.8681,147.9775,50339.0
2025-05-28 10:00:00,148.89,149.11,148.54,148.62,92914.0,147.9974,148.216,147.6495,147.729,92914.0
2025-05-28 10:10:00,148.62,148.7,148.26,148.41,136460.0,147.729,147.8085,147.3711,147.5202,136460.0
2025-05-28 10:20:00,148.38,148.53,148.11,148.11,85871.0,147.4904,147.6395,147.222,147.222,85871.0
2025-05-28 10:30:00,148.08,148.4,148.08,148.37,39323.0,147.1922,147.5103,147.1922,147.4805,39323.0
2025-05-28 10:40:00,148.4,148.5,148.02,148.08,64547.0,147.5103,147.6097,147.1326,147.1922,64547.0
2025-05-28 10:50:00,148.08,148.11,147.7,147.9,86813.0,147.1922,147.222,146.8145,147.0133,86813.0
2025-05-28 11:00:00,147.89,148.41,147.89,148.32,48955.0,147.0034,147.5202,147.0034,147.4308,48955.0
2025-05-28 11:10:00,148.28,148.4,148.07,148.38,35535.0,147.391,147.5103,147.1823,147.4904,35535.0
2025-05-28 11:20:00,148.38,148.45,147.97,148.01,54952.0,147.4904,147.56,147.0829,147.1226,54952.0
2025-05-28 11:30:00,148.0,148.22,147.99,148.14,55125.0,147.1127,147.3314,147.1028,147.2519,55125.0
2025-05-28 11:40:00,148.14,148.33,148.13,148.25,40228.0,147.2519,147.4407,147.2419,147.3612,40228.0
2025-05-28 11:50:00,148.25,148.38,148.0,148.01,30358.0,147.3612,147.4904,147.1127,147.1226,30358.0
2025-05-28 12:00:00,148.05,148.4,148.05,148.34,36632.0,147.1624,147.5103,147.1624,147.4507,36632.0
2025-05-28 12:10:00,148.34,148.4,148.25,148.25,32897.0,147.4507,147.5103,147.3612,147.3612,32897.0
2025-05-28 12:20:00,148.26,148.33,148.07,148.31,23039.0,147.3711,147.4407,147.1823,147.4208,23039.0
2025-05-28 12:30:00,148.31,148.49,148.25,148.4,35200.0,147.4208,147.5998,147.3612,147.5103,35200.0
2025-05-28 12:40:00,148.41,148.44,148.25,148.35,24775.0,147.5202,147.5501,147.3612,147.4606,24775.0
2025-05-28 12:50:00,148.36,148.42,148.2,148.34,66007.0,147.4705,147.5302,147.3115,147.4507,66007.0
2025-05-28 13:00:00,148.34,148.51,148.25,148.41,51424.0,147.4507,147.6196,147.3612,147.5202,51424.0
2025-05-28 13:10:00,148.42,148.61,148.37,148.57,43587.0,147.5302,147.719,147.4805,147.6793,43587.0
2025-05-28 13:20:00,148.58,148.62,148.34,148.45,30350.0,147.6892,147.729,147.4507,147.56,30350.0
2025-05-28 13:30:00,148.46,148.51,148.34,148.4,22344.0,147.5699,147.6196,147.4507,147.5103,22344.0
2025-05-28 13:40:00,148.4,148.67,148.32,148.67,41641.0,147.5103,147.7787,147.4308,147.7787,41641.0
2025-05-28 13:50:00,148.65,148.65,148.42,148.49,34121.0,147.7588,147.7588,147.5302,147.5998,34121.0
2025-05-28 14:00:00,148.49,148.7,148.49,148.65,27402.0,147.5998,147.8085,147.5998,147.7588,27402.0
2025-05-28 14:10:00,148.67,148.89,148.67,148.73,38337.0,147.7787,147.9974,147.7787,147.8383,38337.0
2025-05-28 14:20:00,148.7,148.87,148.68,148.75,72583.0,147.8085,147.9775,147.7886,147.8582,72583.0
2025-05-28 14:30:00,148.75,148.82,148.67,148.79,32280.0,147.8582,147.9278,147.7787,147.898,32280.0
2025-05-28 14:40:00,148.79,148.96,148.76,148.88,73618.0,147.898,148.0669,147.8681,147.9874,73618.0
2025-05-28 14:50:00,148.89,148.89,148.1,148.52,155724.0,147.9974,147.9974,147.2121,147.6296,155724.0
2025-05-28 15:00:00,148.49,148.85,148.42,148.82,82306.0,147.5998,147.9576,147.5302,147.9278,82306.0
2025-05-28 15:10:00,148.8,148.83,148.08,148.29,96253.0,147.9079,147.9377,147.1922,147.401,96253.0
2025-05-28 15:20:00,148.31,148.42,148.17,148.37,54868.0,147.4208,147.5302,147.2817,147.4805,54868.0
2025-05-28 15:30:00,148.34,148.41,148.15,148.22,78360.0,147.4507,147.5202,147.2618,147.3314,78360.0
2025-05-28 15:40:00,148.25,148.28,147.95,148.13,129823.0,147.3612,147.391,147.063,147.2419,129823.0
2025-05-28 15:50:00,148.12,148.14,147.36,147.6,442214.0,147.232,147.2519,146.4765,146.7151,442214.0
2025-05-29 09:30:00,150.11,150.5,149.02,149.09,323217.0,149.21,149.5977,148.1266,148.1962,323217.0
2025-05-29 09:40:00,149.1,149.54,148.95,149.03,145414.0,148.2061,148.6435,148.057,148.1365,145414.0
2025-05-29 09:50:00,149.05,149.38,148.76,148.96,106351.0,148.1564,148.4844,147.8681,148.0669,106351.0
2025-05-29 10:00:00,148.91,149.32,148.04,148.16,112410.0,148.0172,148.4248,147.1525,147.2717,112410.0
2025-05-29 10:10:00,148.11,148.36,147.88,148.07,68542.0,147.222,147.4705,146.9934,147.1823,68542.0
2025-05-29 10:20:00,148.08,148.55,147.86,148.51,55398.0,147.1922,147.6594,146.9735,147.6196,55398.0
2025-05-29 10:30:00,148.53,148.53,148.03,148.42,59386.0,147.6395,147.6395,147.1425,147.5302,59386.0
2025-05-29 10:40:00,148.46,148.82,148.25,148.74,53998.0,147.5699,147.9278,147.3612,147.8483,53998.0
2025-05-29 10:50:00,148.74,149.37,148.65,149.31,48729.0,147.8483,148.4745,147.7588,148.4148,48729.0
2025-05-29 11:00:00,149.31,149.31,148.66,148.75,45748.0,148.4148,148.4148,147.7687,147.8582,45748.0
2025-05-29 11:10:00,148.72,148.91,148.56,148.69,41025.0,147.8284,148.0172,147.6693,147.7986,41025.0
2025-05-29 11:20:00,148.72,149.16,148.67,149.05,55163.0,147.8284,148.2657,147.7787,148.1564,55163.0
2025-05-29 11:30:00,149.09,149.11,148.44,148.49,62247.0,148.1962,148.216,147.5501,147.5998,62247.0
2025-05-29 11:40:00,148.47,148.63,148.34,148.43,59861.0,147.5799,147.7389,147.4507,147.5401,59861.0
2025-05-29 11:50:00,148.41,148.57,147.6,147.81,65956.0,147.5202,147.6793,146.7151,146.9238,65956.0
2025-05-29 12:00:00,147.84,147.88,147.45,147.72,43829.0,146.9537,146.9934,146.566,146.8344,43829.0
2025-05-29 12:10:00,147.71,148.36,147.7,148.27,45510.0,146.8244,147.4705,146.8145,147.3811,45510.0
2025-05-29 12:20:00,148.27,148.33,148.13,148.24,34465.0,147.3811,147.4407,147.2419,147.3513,34465.0
2025-05-29 12:30:00,148.2,148.44,148.09,148.2,40742.0,147.3115,147.5501,147.2022,147.3115,40742.0
2025-05-29 12:40:00,148.22,148.37,148.13,148.16,46075.0,147.3314,147.4805,147.2419,147.2717,46075.0
2025-05-29 12:50:00,148.11,148.49,148.09,148.38,59583.0,147.222,147.5998,147.2022,147.4904,59583.0
2025-05-29 13:00:00,148.39,148.59,148.28,148.37,38595.0,147.5004,147.6992,147.391,147.4805,38595.0
2025-05-29 13:10:00,148.37,148.45,147.95,148.02,43566.0,147.4805,147.56,147.063,147.1326,43566.0
2025-05-29 13:20:00,148.06,148.15,147.77,147.88,45531.0,147.1723,147.2618,146.8841,146.9934,45531.0
2025-05-29 13:30:00,147.84,148.12,147.79,147.89,42789.0,146.9537,147.232,146.904,147.0034,42789.0
2025-05-29 13:40:00,147.85,148.07,147.63,147.65,34277.0,146.9636,147.1823,146.7449,146.7648,34277.0
2025-05-29 13:50:00,147.73,147.94,147.7,147.74,67254.0,146.8443,147.0531,146.8145,146.8543,67254.0
2025-05-29 14:00:00,147.77,148.05,147.72,147.94,29566.0,146.8841,147.1624,146.8344,147.0531,29566.0
2025-05-29 14:10:00,147.96,148.05,147.55,147.58,48421.0,147.0729,147.1624,146.6654,146.6952,48421.0
2025-05-29 14:20:00,147.57,147.57,147.24,147.39,40309.0,146.6853,146.6853,146.3573,146.5064,40309.0
2025-05-29 14:30:00,147.42,147.7,147.4,147.69,36088.0,146.5362,146.8145,146.5163,146.8046,36088.0
2025-05-29 14:40:00,147.68,147.83,147.59,147.75,34722.0,146.7946,146.9437,146.7052,146.8642,34722.0
2025-05-29 14:50:00,147.77,147.89,147.57,147.62,58400.0,146.8841,147.0034,146.6853,146.735,58400.0
2025-05-29 15:00:00,147.65,147.92,147.52,147.66,71111.0,146.7648,147.0332,146.6356,146.7747,71111.0
2025-05-29 15:10:00,147.66,147.86,147.53,147.83,55776.0,146.7747,146.9735,146.6455,146.9437,55776.0
2025-05-29 15:20:00,147.84,148.12,147.75,147.78,69445.0,146.9537,147.232,146.8642,146.894,69445.0
2025-05-29 15:30:00,147.78,147.94,147.67,147.68,74777.0,146.894,147.0531,146.7847,146.7946,74777.0
2025-05-29 15:40:00,147.69,148.06,147.69,147.99,75857.0,146.8046,147.1723,146.8046,147.1028,75857.0
2025-05-29 15:50:00,148.08,148.42,147.83,148.34,332667.0,147.1922,147.5302,146.9437,147.4507,332667.0
2025-05-30 09:30:00,147.97,148.02,146.17,146.34,165472.0,147.0829,147.1326,145.2937,145.4627,165472.0
2025-05-30 09:40:00,146.38,146.67,145.99,146.38,97754.0,145.5024,145.7907,145.1147,145.5024,97754.0
2025-05-30 09:50:00,146.37,146.37,145.87,146.0,71767.0,145.4925,145.4925,144.9955,145.1247,71767.0
2025-05-30 10:00:00,146.03,146.86,146.01,146.76,89911.0,145.1545,145.9795,145.1346,145.8801,89911.0
2025-05-30 10:10:00,146.72,146.74,146.27,146.53,63110.0,145.8404,145.8603,145.3931,145.6515,63110.0
2025-05-30 10:20:00,146.53,146.86,146.41,146.86,51716.0,145.6515,145.9795,145.5322,145.9795,51716.0
2025-05-30 10:30:00,146.88,147.19,146.66,147.16,50272.0,145.9994,146.3076,145.7807,146.2777,50272.0
2025-05-30 10:40:00,147.14,147.14,146.5,146.73,58234.0,146.2579,146.2579,145.6217,145.8503,58234.0
2025-05-30 10:50:00,146.73,146.86,146.45,146.49,57659.0,145.8503,145.9795,145.572,145.6118,57659.0
2025-05-30 11:00:00,146.48,146.55,146.2,146.27,47059.0,145.6018,145.6714,145.3235,145.3931,47059.0
2025-05-30 11:10:00,146.27,146.39,146.06,146.14,36189.0,145.3931,145.5124,145.1843,145.2638,36189.0
2025-05-30 11:20:00,146.16,146.64,146.15,146.53,50625.0,145.2837,145.7609,145.2738,145.6515,50625.0
2025-05-30 11:30:00,146.52,146.6,145.87,145.98,59143.0,145.6416,145.7211,144.9955,145.1048,59143.0
2025-05-30 11:40:00,146.01,146.18,145.76,146.18,80749.0,145.1346,145.3036,144.8861,145.3036,80749.0
2025-05-30 11:50:00,146.15,146.3,145.88,145.9,44055.0,145.2738,145.4229,145.0054,145.0253,44055.0
2025-05-30 12:00:00,145.91,145.99,145.63,145.84,54579.0,145.0352,145.1147,144.7569,144.9656,54579.0
2025-05-30 12:10:00,145.81,145.87,145.41,145.52,49742.0,144.9358,144.9955,144.5382,144.6476,49742.0
2025-05-30 12:20:00,145.53,145.57,144.7,144.83,85746.0,144.6575,144.6973,143.8325,143.9617,85746.0
2025-05-30 12:30:00,144.79,144.79,143.95,144.48,116690.0,143.9219,143.9219,143.087,143.6138,116690.0
2025-05-30 12:40:00,144.53,144.6,143.89,143.94,130686.0,143.6635,143.7331,143.0273,143.077,130686.0
2025-05-30 12:50:00,143.97,143.97,143.48,143.72,203102.0,143.1069,143.1069,142.6198,142.8584,203102.0
2025-05-30 13:00:00,143.62,144.53,143.53,144.46,95612.0,142.759,143.6635,142.6695,143.5939,95612.0
2025-05-30 13:10:00,144.49,144.52,144.08,144.21,88394.0,143.6237,143.6536,143.2162,143.3454,88394.0
2025-05-30 13:20:00,144.21,144.43,144.03,144.41,51689.0,143.3454,143.5641,143.1665,143.5442,51689.0
2025-05-30 13:30:00,144.4,144.76,144.32,144.57,41806.0,143.5343,143.8921,143.4548,143.7033,41806.0
2025-05-30 13:40:00,144.56,144.71,144.36,144.52,36085.0,143.6933,143.8424,143.4945,143.6536,36085.0
2025-05-30 13:50:00,144.52,144.82,144.4,144.45,52141.0,143.6536,143.9518,143.5343,143.584,52141.0
2025-05-30 14:00:00,144.38,144.87,144.35,144.81,71120.0,143.5144,144.0015,143.4846,143.9418,71120.0
2025-05-30 14:10:00,144.8,145.14,144.67,145.12,57590.0,143.9319,144.2698,143.8027,144.25,57590.0
2025-05-30 14:20:00,145.18,145.34,144.96,145.2,40260.0,144.3096,144.4686,144.0909,144.3295,40260.0
2025-05-30 14:30:00,145.27,145.45,145.14,145.3,41089.0,144.3991,144.578,144.2698,144.4289,41089.0
2025-05-30 14:40:00,145.33,145.45,145.13,145.44,34627.0,144.4587,144.578,144.2599,144.568,34627.0
2025-05-30 14:50:00,145.42,145.59,145.34,145.56,47914.0,144.5482,144.7171,144.4686,144.6873,47914.0
2025-05-30 15:00:00,145.53,146.1,145.51,145.92,109015.0,144.6575,145.2241,144.6376,145.0452,109015.0
2025-05-30 15:10:00,145.9,146.33,145.89,146.24,81813.0,145.0253,145.4527,145.0153,145.3632,81813.0
2025-05-30 15:20:00,146.24,146.53,146.04,146.42,114952.0,145.3632,145.6515,145.1644,145.5422,114952.0
2025-05-30 15:30:00,146.44,146.64,146.09,146.5,118094.0,145.5621,145.7609,145.2141,145.6217,118094.0
2025-05-30 15:40:00,146.52,146.54,146.03,146.14,109700.0,145.6416,145.6615,145.1545,145.2638,109700.0
2025-05-30 15:50:00,146.17,146.17,145.03,145.08,1094844.0,145.2937,145.2937,144.1605,144.2102,1094844.0
2025-06-02 09:30:00,144.68,146.07,144.48,146.03,189107.0,143.8126,145.1943,143.6138,145.1545,189107.0
2025-06-02 09:40:00,146.02,146.03,145.33,145.55,107185.0,145.1446,145.1545,144.4587,144.6774,107185.0
2025-06-02 09:50:00,145.55,145.85,145.32,145.83,118792.0,144.6774,144.9756,144.4488,144.9557,118792.0
2025-06-02 10:00:00,145.76,145.79,145.26,145.73,82789.0,144.8861,144.9159,144.3891,144.8563,82789.0
2025-06-02 10:10:00,145.72,145.99,145.53,145.55,69652.0,144.8464,145.1147,144.6575,144.6774,69652.0
2025-06-02 10:20:00,145.57,146.13,145.51,146.11,43986.0,144.6973,145.2539,144.6376,145.234,43986.0
2025-06-02 10:30:00,146.09,146.41,145.86,146.02,115977.0,145.2141,145.5322,144.9855,145.1446,115977.0
2025-06-02 10:40:00,146.02,146.14,145.9,146.05,57941.0,145.1446,145.2638,145.0253,145.1744,57941.0
2025-06-02 10:50:00,146.03,146.22,145.86,145.93,53515.0,145.1545,145.3434,144.9855,145.0551,53515.0
2025-06-02 11:00:00,145.9,146.13,145.27,145.35,52877.0,145.0253,145.2539,144.3991,144.4786,52877.0
2025-06-02 11:10:00,145.32,145.57,145.25,145.36,43341.0,144.4488,144.6973,144.3792,144.4885,43341.0
2025-06-02 11:20:00,145.38,145.58,145.23,145.4,48925.0,144.5084,144.7072,144.3593,144.5283,48925.0
2025-06-02 11:30:00,145.43,145.5,145.13,145.25,46272.0,144.5581,144.6277,144.2599,144.3792,46272.0
2025-06-02 11:40:00,145.27,145.75,145.2,145.68,62882.0,144.3991,144.8762,144.3295,144.8066,62882.0
2025-06-02 11:50:00,145.68,146.0,145.68,145.91,49666.0,144.8066,145.1247,144.8066,145.0352,49666.0
2025-06-02 12:00:00,145.94,145.95,145.7,145.77,38173.0,145.065,145.075,144.8265,144.8961,38173.0
2025-06-02 12:10:00,145.78,145.89,145.73,145.81,55967.0,144.906,145.0153,144.8563,144.9358,55967.0
2025-06-02 12:20:00,145.83,145.89,145.68,145.74,47327.0,144.9557,145.0153,144.8066,144.8662,47327.0
2025-06-02 12:30:00,145.72,145.83,145.49,145.62,35925.0,144.8464,144.9557,144.6177,144.747,35925.0
2025-06-02 12:40:00,145.63,145.68,145.44,145.62,50181.0,144.7569,144.8066,144.568,144.747,50181.0
2025-06-02 12:50:00,145.59,146.08,145.59,146.08,37082.0,144.7171,145.2042,144.7171,145.2042,37082.0
2025-06-02 13:00:00,146.08,146.24,146.0,146.18,42974.0,145.2042,145.3632,145.1247,145.3036,42974.0
2025-06-02 13:10:00,146.2,146.27,146.09,146.19,50079.0,145.3235,145.3931,145.2141,145.3135,50079.0
2025-06-02 13:20:00,146.18,146.18,145.97,146.05,45145.0,145.3036,145.3036,145.0949,145.1744,45145.0
2025-06-02 13:30:00,146.03,146.12,145.91,145.98,57358.0,145.1545,145.244,145.0352,145.1048,57358.0
2025-06-02 13:40:00,145.97,145.97,145.77,145.83,31039.0,145.0949,145.0949,144.8961,144.9557,31039.0
2025-06-02 13:50:00,145.82,146.04,145.77,145.99,40437.0,144.9458,145.1644,144.8961,145.1147,40437.0
2025-06-02 14:00:00,145.97,146.21,145.96,146.08,48642.0,145.0949,145.3334,145.0849,145.2042,48642.0
2025-06-02 14:10:00,146.05,146.66,145.98,146.51,71832.0,145.1744,145.7807,145.1048,145.6316,71832.0
2025-06-02 14:20:00,146.59,146.8,146.5,146.75,40047.0,145.7112,145.9199,145.6217,145.8702,40047.0
2025-06-02 14:30:00,146.75,146.87,146.55,146.75,47604.0,145.8702,145.9895,145.6714,145.8702,47604.0
2025-06-02 14:40:00,146.75,146.95,146.68,146.9,44850.0,145.8702,146.069,145.8006,146.0193,44850.0
2025-06-02 14:50:00,146.86,147.15,146.84,147.06,115946.0,145.9795,146.2678,145.9597,146.1783,115946.0
2025-06-02 15:00:00,147.04,147.21,146.99,147.03,42422.0,146.1585,146.3274,146.1088,146.1485,42422.0
2025-06-02 15:10:00,147.04,147.1,146.81,146.83,58293.0,146.1585,146.2181,145.9298,145.9497,58293.0
2025-06-02 15:20:00,146.84,147.09,146.78,146.91,79505.0,145.9597,146.2082,145.9,146.0292,79505.0
2025-06-02 15:30:00,146.91,146.91,146.68,146.75,58231.0,146.0292,146.0292,145.8006,145.8702,58231.0
2025-06-02 15:40:00,146.75,146.78,146.59,146.67,55509.0,145.8702,145.9,145.7112,145.7907,55509.0
2025-06-02 15:50:00,146.7,146.82,146.29,146.67,377806.0,145.8205,145.9398,145.4129,145.7907,377806.0
2025-06-03 09:30:00,146.71,146.88,145.51,146.42,185874.0,145.8304,145.9994,144.6376,145.5422,185874.0
2025-06-03 09:40:00,146.38,147.16,146.37,146.9,75095.0,145.5024,146.2777,145.4925,146.0193,75095.0
2025-06-03 09:50:00,146.84,147.57,146.65,147.38,63173.0,145.9597,146.6853,145.7708,146.4964,63173.0
2025-06-03 10:00:00,147.38,147.68,146.97,147.34,76254.0,146.4964,146.7946,146.0889,146.4567,76254.0
2025-06-03 10:10:00,147.28,148.06,147.21,147.98,51602.0,146.397,147.1723,146.3274,147.0928,51602.0
2025-06-03 10:20:00,147.97,148.17,147.86,148.09,56447.0,147.0829,147.2817,146.9735,147.2022,56447.0
2025-06-03 10:30:00,148.09,148.18,147.84,148.09,84031.0,147.2022,147.2916,146.9537,147.2022,84031.0
2025-06-03 10:40:00,148.09,148.66,148.08,148.66,83858.0,147.2022,147.7687,147.1922,147.7687,83858.0
2025-06-03 10:50:00,148.67,148.91,148.63,148.9,79921.0,147.7787,148.0172,147.7389,148.0073,79921.0
2025-06-03 11:00:00,148.9,149.28,148.85,149.16,63139.0,148.0073,148.385,147.9576,148.2657,63139.0
2025-06-03 11:10:00,149.18,149.31,148.73,148.79,64828.0,148.2856,148.4148,147.8383,147.898,64828.0
2025-06-03 11:20:00,148.83,148.95,148.76,148.95,50149.0,147.9377,148.057,147.8681,148.057,50149.0
2025-06-03 11:30:00,148.97,149.02,148.73,149.0,59862.0,148.0769,148.1266,147.8383,148.1067,59862.0
2025-06-03 11:40:00,149.0,149.06,148.78,148.78,50665.0,148.1067,148.1663,147.888,147.888,50665.0
2025-06-03 11:50:00,148.78,149.1,148.66,149.09,77456.0,147.888,148.2061,147.7687,148.1962,77456.0
2025-06-03 12:00:00,149.06,149.37,148.94,149.05,61542.0,148.1663,148.4745,148.0471,148.1564,61542.0
2025-06-03 12:10:00,149.1,149.49,149.03,149.43,54843.0,148.2061,148.5938,148.1365,148.5341,54843.0
2025-06-03 12:20:00,149.34,149.34,149.06,149.24,45416.0,148.4447,148.4447,148.1663,148.3453,45416.0
2025-06-03 12:30:00,149.21,149.5,149.17,149.42,49849.0,148.3154,148.6037,148.2757,148.5242,49849.0
2025-06-03 12:40:00,149.42,149.67,149.4,149.63,69338.0,148.5242,148.7727,148.5043,148.7329,69338.0
2025-06-03 12:50:00,149.64,149.78,149.62,149.68,42445.0,148.7429,148.882,148.723,148.7826,42445.0
2025-06-03 13:00:00,149.66,149.72,149.18,149.26,45500.0,148.7627,148.8224,148.2856,148.3651,45500.0
2025-06-03 13:10:00,149.27,149.35,149.09,149.15,34231.0,148.3751,148.4546,148.1962,148.2558,34231.0
2025-06-03 13:20:00,149.15,149.15,148.85,148.91,35808.0,148.2558,148.2558,147.9576,148.0172,35808.0
2025-06-03 13:30:00,148.9,149.04,148.83,148.97,23894.0,148.0073,148.1465,147.9377,148.0769,23894.0
2025-06-03 13:40:00,148.95,149.07,148.7,149.06,36110.0,148.057,148.1763,147.8085,148.1663,36110.0
2025-06-03 13:50:00,149.06,149.11,148.83,148.91,46258.0,148.1663,148.216,147.9377,148.0172,46258.0
2025-06-03 14:00:00,148.9,148.93,148.51,148.72,43655.0,148.0073,148.0371,147.6196,147.8284,43655.0
2025-06-03 14:10:00,148.7,148.7,148.36,148.59,45521.0,147.8085,147.8085,147.4705,147.6992,45521.0
2025-06-03 14:20:00,148.59,148.73,148.48,148.59,50319.0,147.6992,147.8383,147.5898,147.6992,50319.0
2025-06-03 14:30:00,148.58,148.71,148.56,148.63,39200.0,147.6892,147.8184,147.6693,147.7389,39200.0
2025-06-03 14:40:00,148.63,148.79,148.54,148.65,35393.0,147.7389,147.898,147.6495,147.7588,35393.0
2025-06-03 14:50:00,148.67,148.72,148.54,148.66,47466.0,147.7787,147.8284,147.6495,147.7687,47466.0
2025-06-03 15:00:00,148.67,148.78,148.58,148.71,48860.0,147.7787,147.888,147.6892,147.8184,48860.0
2025-06-03 15:10:00,148.69,148.69,148.47,148.64,66141.0,147.7986,147.7986,147.5799,147.7489,66141.0
2025-06-03 15:20:00,148.63,148.83,148.49,148.8,63067.0,147.7389,147.9377,147.5998,147.9079,63067.0
2025-06-03 15:30:00,148.78,148.93,148.68,148.86,67897.0,147.888,148.0371,147.7886,147.9675,67897.0
2025-06-03 15:40:00,148.85,148.89,148.54,148.63,75930.0,147.9576,147.9974,147.6495,147.7389,75930.0
2025-06-03 15:50:00,148.64,149.14,148.46,148.89,450083.0,147.7489,148.2459,147.5699,147.9974,450083.0
2025-06-04 09:30:00,149.89,150.05,149.35,149.94,244950.0,148.9914,149.1504,148.4546,149.0411,244950.0
2025-06-04 09:40:00,149.92,149.92,148.59,148.8,153137.0,149.0212,149.0212,147.6992,147.9079,153137.0
2025-06-04 09:50:00,148.77,148.9,148.1,148.2,121915.0,147.8781,148.0073,147.2121,147.3115,121915.0
2025-06-04 10:00:00,148.18,148.18,147.38,148.08,146007.0,147.2916,147.2916,146.4964,147.1922,146007.0
2025-06-04 10:10:00,148.09,148.9,148.07,148.85,240603.0,147.2022,148.0073,147.1823,147.9576,240603.0
2025-06-04 10:20:00,148.86,149.3,148.51,149.28,164203.0,147.9675,148.4049,147.6196,148.385,164203.0
2025-06-04 10:30:00,149.25,149.4,148.93,148.98,75993.0,148.3552,148.5043,148.0371,148.0868,75993.0
2025-06-04 10:40:00,149.0,149.21,148.78,149.11,70526.0,148.1067,148.3154,147.888,148.216,70526.0
2025-06-04 10:50:00,149.12,149.5,148.94,149.5,45505.0,148.226,148.6037,148.0471,148.6037,45505.0
2025-06-04 11:00:00,149.52,149.8,149.37,149.68,63190.0,148.6236,148.9019,148.4745,148.7826,63190.0
2025-06-04 11:10:00,149.68,149.89,149.42,149.63,88877.0,148.7826,148.9914,148.5242,148.7329,88877.0
2025-06-04 11:20:00,149.62,149.63,149.14,149.22,57579.0,148.723,148.7329,148.2459,148.3254,57579.0
2025-06-04 11:30:00,149.19,149.21,148.89,148.97,40586.0,148.2956,148.3154,147.9974,148.0769,40586.0
2025-06-04 11:40:00,149.0,149.16,148.81,149.09,45566.0,148.1067,148.2657,147.9178,148.1962,45566.0
2025-06-04 11:50:00,149.11,149.26,149.01,149.05,30744.0,148.216,148.3651,148.1166,148.1564,30744.0
2025-06-04 12:00:00,149.05,149.16,148.93,149.13,36708.0,148.1564,148.2657,148.0371,148.2359,36708.0
2025-06-04 12:10:00,149.15,149.36,148.85,149.35,87846.0,148.2558,148.4645,147.9576,148.4546,87846.0
2025-06-04 12:20:00,149.33,149.41,149.14,149.28,49453.0,148.4347,148.5142,148.2459,148.385,49453.0
2025-06-04 12:30:00,149.24,149.36,149.11,149.29,24188.0,148.3453,148.4645,148.216,148.395,24188.0
2025-06-04 12:40:00,149.31,149.54,149.31,149.52,34693.0,148.4148,148.6435,148.4148,148.6236,34693.0
2025-06-04 12:50:00,149.54,149.6,149.47,149.52,48221.0,148.6435,148.7031,148.5739,148.6236,48221.0
2025-06-04 13:00:00,149.52,149.7,149.42,149.54,43893.0,148.6236,148.8025,148.5242,148.6435,43893.0
2025-06-04 13:10:00,149.53,149.62,149.45,149.5,43840.0,148.6335,148.723,148.554,148.6037,43840.0
2025-06-04 13:20:00,149.47,149.63,149.43,149.61,41766.0,148.5739,148.7329,148.5341,148.713,41766.0
2025-06-04 13:30:00,149.61,149.71,149.46,149.46,29686.0,148.713,148.8124,148.5639,148.5639,29686.0
2025-06-04 13:40:00,149.4,149.47,149.33,149.42,28415.0,148.5043,148.5739,148.4347,148.5242,28415.0
2025-06-04 13:50:00,149.42,149.53,149.33,149.46,34830.0,148.5242,148.6335,148.4347,148.5639,34830.0
2025-06-04 14:00:00,149.46,149.54,149.36,149.4,22301.0,148.5639,148.6435,148.4645,148.5043,22301.0
2025-06-04 14:10:00,149.39,149.55,149.34,149.47,35018.0,148.4944,148.6534,148.4447,148.5739,35018.0
2025-06-04 14:20:00,149.47,149.7,149.47,149.63,34904.0,148.5739,148.8025,148.5739,148.7329,34904.0
2025-06-04 14:30:00,149.62,149.69,149.46,149.58,87286.0,148.723,148.7926,148.5639,148.6832,87286.0
2025-06-04 14:40:00,149.56,149.67,149.31,149.35,51913.0,148.6633,148.7727,148.4148,148.4546,51913.0
2025-06-04 14:50:00,149.31,149.42,149.14,149.26,74924.0,148.4148,148.5242,148.2459,148.3651,74924.0
2025-06-04 15:00:00,149.24,149.42,149.17,149.23,86697.0,148.3453,148.5242,148.2757,148.3353,86697.0
2025-06-04 15:10:00,149.26,149.45,149.25,149.35,64501.0,148.3651,148.554,148.3552,148.4546,64501.0
2025-06-04 15:20:00,149.34,149.47,149.28,149.33,91006.0,148.4447,148.5739,148.385,148.4347,91006.0
2025-06-04 15:30:00,149.33,149.37,149.1,149.1,85857.0,148.4347,148.4745,148.2061,148.2061,85857.0
2025-06-04 15:40:00,149.12,149.23,148.95,148.95,88871.0,148.226,148.3353,148.057,148.057,88871.0
2025-06-04 15:50:00,148.9,149.13,148.84,149.02,275950.0,148.0073,148.2359,147.9477,148.1266,275950.0
2025-06-05 09:30:00,148.81,149.25,148.33,148.9,160426.0,148.81,149.25,148.33,148.9,160426.0
2025-06-05 09:40:00,148.84,149.45,148.1,148.35,80085.0,148.84,149.45,148.1,148.35,80085.0
2025-06-05 09:50:00,148.41,148.56,147.6,147.72,65736.0,148.41,148.56,147.6,147.72,65736.0
2025-06-05 10:00:00,147.78,148.43,147.7,147.84,77887.0,147.78,148.43,147.7,147.84,77887.0
2025-06-05 10:10:00,147.88,147.95,147.48,147.69,50641.0,147.88,147.95,147.48,147.69,50641.0
2025-06-05 10:20:00,147.69,148.47,147.62,148.39,48754.0,147.69,148.47,147.62,148.39,48754.0
2025-06-05 10:30:00,148.41,148.69,147.8,148.58,94032.0,148.41,148.69,147.8,148.58,94032.0
2025-06-05 10:40:00,148.55,149.5,148.28,148.99,132746.0,148.55,149.5,148.28,148.99,132746.0
2025-06-05 10:50:00,149.0,149.31,148.84,149.25,46523.0,149.0,149.31,148.84,149.25,46523.0
2025-06-05 11:00:00,149.25,149.41,149.13,149.28,53102.0,149.25,149.41,149.13,149.28,53102.0
2025-06-05 11:10:00,149.28,149.61,149.2,149.51,48757.0,149.28,149.61,149.2,149.51,48757.0
2025-06-05 11:20:00,149.5,149.65,149.45,149.62,45285.0,149.5,149.65,149.45,149.62,45285.0
2025-06-05 11:30:00,149.63,149.83,149.46,149.81,85910.0,149.63,149.83,149.46,149.81,85910.0
2025-06-05 11:40:00,149.81,150.03,149.71,149.96,70231.0,149.81,150.03,149.71,149.96,70231.0
2025-06-05 11:50:00,149.98,150.0,149.71,149.9,58819.0,149.98,150.0,149.71,149.9,58819.0
2025-06-05 12:00:00,149.87,150.08,149.66,149.72,55342.0,149.87,150.08,149.66,149.72,55342.0
2025-06-05 12:10:00,149.72,149.9,149.2,149.43,75925.0,149.72,149.9,149.2,149.43,75925.0
2025-06-05 12:20:00,149.38,149.67,149.36,149.57,36166.0,149.38,149.67,149.36,149.57,36166.0
2025-06-05 12:30:00,149.51,149.62,149.27,149.33,38162.0,149.51,149.62,149.27,149.33,38162.0
2025-06-05 12:40:00,149.33,149.37,148.39,148.54,35607.0,149.33,149.37,148.39,148.54,35607.0
2025-06-05 12:50:00,148.43,148.66,148.07,148.17,56592.0,148.43,148.66,148.07,148.17,56592.0
2025-06-05 13:00:00,148.14,148.58,147.89,148.53,46629.0,148.14,148.58,147.89,148.53,46629.0
2025-06-05 13:10:00,148.53,149.0,148.5,148.92,37927.0,148.53,149.0,148.5,148.92,37927.0
2025-06-05 13:20:00,148.93,149.3,148.92,149.11,35837.0,148.93,149.3,148.92,149.11,35837.0
2025-06-05 13:30:00,149.19,149.3,149.11,149.19,35559.0,149.19,149.3,149.11,149.19,35559.0
2025-06-05 13:40:00,149.19,149.27,148.97,149.03,32631.0,149.19,149.27,148.97,149.03,32631.0
2025-06-05 13:50:00,149.05,149.09,148.6,148.73,49772.0,149.05,149.09,148.6,148.73,49772.0
2025-06-05 14:00:00,148.71,148.85,148.32,148.52,45679.0,148.71,148.85,148.32,148.52,45679.0
2025-06-05 14:10:00,148.53,148.64,147.88,148.27,77849.0,148.53,148.64,147.88,148.27,77849.0
2025-06-05 14:20:00,148.3,148.68,148.25,148.54,41220.0,148.3,148.68,148.25,148.54,41220.0
2025-06-05 14:30:00,148.55,148.86,148.46,148.63,67636.0,148.55,148.86,148.46,148.63,67636.0
2025-06-05 14:40:00,148.71,148.73,148.47,148.61,41990.0,148.71,148.73,148.47,148.61,41990.0
2025-06-05 14:50:00,148.64,148.72,148.42,148.44,36691.0,148.64,148.72,148.42,148.44,36691.0
2025-06-05 15:00:00,148.44,148.53,148.16,148.24,49770.0,148.44,148.53,148.16,148.24,49770.0
2025-06-05 15:10:00,148.27,148.41,147.0,147.29,81275.0,148.27,148.41,147.0,147.29,81275.0
2025-06-05 15:20:00,147.3,147.71,147.05,147.69,95657.0,147.3,147.71,147.05,147.69,95657.0
2025-06-05 15:30:00,147.73,148.54,147.65,148.4,87655.0,147.73,148.54,147.65,148.4,87655.0
2025-06-05 15:40:00,148.46,148.51,148.03,148.3,77824.0,148.46,148.51,148.03,148.3,77824.0
2025-06-05 15:50:00,148.29,148.51,147.28,147.54,443798.0,148.29,148.51,147.28,147.54,443798.0
2025-06-06 09:30:00,149.8,150.15,149.33,150.1,158546.0,149.8,150.15,149.33,150.1,158546.0
2025-06-06 09:40:00,150.13,150.32,149.86,149.87,98616.0,150.13,150.32,149.86,149.87,98616.0
2025-06-06 09:50:00,149.87,150.08,149.46,149.76,93661.0,149.87,150.08,149.46,149.76,93661.0
2025-06-06 10:00:00,149.77,149.97,149.48,149.74,95341.0,149.77,149.97,149.48,149.74,95341.0
2025-06-06 10:10:00,149.75,149.75,149.29,149.52,72577.0,149.75,149.75,149.29,149.52,72577.0
2025-06-06 10:20:00,149.53,149.84,149.28,149.41,71752.0,149.53,149.84,149.28,149.41,71752.0
2025-06-06 10:30:00,149.37,149.61,149.23,149.45,40519.0,149.37,149.61,149.23,149.45,40519.0
2025-06-06 10:40:00,149.45,149.86,149.45,149.82,31111.0,149.45,149.86,149.45,149.82,31111.0
2025-06-06 10:50:00,149.82,150.07,149.75,150.0,70043.0,149.82,150.07,149.75,150.0,70043.0
2025-06-06 11:00:00,149.97,150.59,149.9,150.45,97915.0,149.97,150.59,149.9,150.45,97915.0
2025-06-06 11:10:00,150.44,150.47,149.61,149.69,74088.0,150.44,150.47,149.61,149.69,74088.0
2025-06-06 11:20:00,149.67,150.0,149.51,150.0,60777.0,149.67,150.0,149.51,150.0,60777.0
2025-06-06 11:30:00,149.99,150.1,149.87,149.99,46303.0,149.99,150.1,149.87,149.99,46303.0
2025-06-06 11:40:00,149.99,150.25,149.98,150.24,39623.0,149.99,150.25,149.98,150.24,39623.0
2025-06-06 11:50:00,150.24,150.4,150.2,150.27,43346.0,150.24,150.4,150.2,150.27,43346.0
2025-06-06 12:00:00,150.29,150.44,150.29,150.35,35100.0,150.29,150.44,150.29,150.35,35100.0
2025-06-06 12:10:00,150.35,150.53,150.32,150.43,44572.0,150.35,150.53,150.32,150.43,44572.0
2025-06-06 12:20:00,150.45,150.45,150.07,150.18,73163.0,150.45,150.45,150.07,150.18,73163.0
2025-06-06 12:30:00,150.15,150.33,149.83,149.83,37399.0,150.15,150.33,149.83,149.83,37399.0
2025-06-06 12:40:00,149.79,149.93,149.57,149.75,42611.0,149.79,149.93,149.57,149.75,42611.0
2025-06-06 12:50:00,149.75,149.85,149.31,149.59,74472.0,149.75,149.85,149.31,149.59,74472.0
2025-06-06 13:00:00,149.61,149.62,149.12,149.16,53717.0,149.61,149.62,149.12,149.16,53717.0
2025-06-06 13:10:00,149.14,149.58,149.05,149.58,20663.0,149.14,149.58,149.05,149.58,20663.0
2025-06-06 13:20:00,149.59,149.69,149.56,149.6,27291.0,149.59,149.69,149.56,149.6,27291.0
2025-06-06 13:30:00,149.63,149.76,149.5,149.53,19760.0,149.63,149.76,149.5,149.53,19760.0
2025-06-06 13:40:00,149.53,149.73,149.51,149.72,32939.0,149.53,149.73,149.51,149.72,32939.0
2025-06-06 13:50:00,149.73,149.91,149.69,149.83,31984.0,149.73,149.91,149.69,149.83,31984.0
2025-06-06 14:00:00,149.87,150.17,149.85,150.17,45523.0,149.87,150.17,149.85,150.17,45523.0
2025-06-06 14:10:00,150.15,150.16,149.93,150.04,38166.0,150.15,150.16,149.93,150.04,38166.0
2025-06-06 14:20:00,150.03,150.09,149.65,149.65,48745.0,150.03,150.09,149.65,149.65,48745.0
2025-06-06 14:30:00,149.69,149.97,149.68,149.74,76358.0,149.69,149.97,149.68,149.74,76358.0
2025-06-06 14:40:00,149.77,149.82,149.46,149.52,56743.0,149.77,149.82,149.46,149.52,56743.0
2025-06-06 14:50:00,149.49,149.62,149.4,149.5,49683.0,149.49,149.62,149.4,149.5,49683.0
2025-06-06 15:00:00,149.48,149.8,149.48,149.61,62098.0,149.48,149.8,149.48,149.61,62098.0
2025-06-06 15:10:00,149.61,149.69,149.53,149.58,52122.0,149.61,149.69,149.53,149.58,52122.0
2025-06-06 15:20:00,149.59,149.66,149.46,149.54,52223.0,149.59,149.66,149.46,149.54,52223.0
2025-06-06 15:30:00,149.51,149.55,149.29,149.29,44130.0,149.51,149.55,149.29,149.29,44130.0
2025-06-06 15:40:00,149.32,149.44,149.13,149.16,70655.0,149.32,149.44,149.13,149.16,70655.0
2025-06-06 15:50:00,149.18,149.47,149.18,149.19,389681.0,149.18,149.47,149.18,149.19,389681.0
2025-06-09 09:30:00,151.77,155.65,151.16,154.28,637270.0,151.77,155.65,151.16,154.28,637270.0
2025-06-09 09:40:00,154.28,154.53,153.87,154.01,220351.0,154.28,154.53,153.87,154.01,220351.0
2025-06-09 09:50:00,154.03,154.48,153.91,154.11,189297.0,154.03,154.48,153.91,154.11,189297.0
2025-06-09 10:00:00,154.13,154.76,154.11,154.59,251695.0,154.13,154.76,154.11,154.59,251695.0
2025-06-09 10:10:00,154.6,155.15,154.5,154.87,201838.0,154.6,155.15,154.5,154.87,201838.0
2025-06-09 10:20:00,154.89,155.54,154.87,155.35,282581.0,154.89,155.54,154.87,155.35,282581.0
2025-06-09 10:30:00,155.35,155.95,155.28,155.86,214519.0,155.35,155.95,155.28,155.86,214519.0
2025-06-09 10:40:00,155.89,155.93,154.8,155.05,124282.0,155.89,155.93,154.8,155.05,124282.0
2025-06-09 10:50:00,155.06,155.34,154.77,155.17,122469.0,155.06,155.34,154.77,155.17,122469.0
2025-06-09 11:00:00,155.2,155.69,155.11,155.61,106365.0,155.2,155.69,155.11,155.61,106365.0
2025-06-09 11:10:00,155.63,156.05,155.5,155.56,133640.0,155.63,156.05,155.5,155.56,133640.0
2025-06-09 11:20:00,155.56,155.74,154.58,154.73,145344.0,155.56,155.74,154.58,154.73,145344.0
2025-06-09 11:30:00,154.75,154.95,154.27,154.33,159274.0,154.75,154.95,154.27,154.33,159274.0
2025-06-09 11:40:00,154.34,154.54,154.03,154.46,93728.0,154.34,154.54,154.03,154.46,93728.0
2025-06-09 11:50:00,154.47,154.66,154.45,154.56,51711.0,154.47,154.66,154.45,154.56,51711.0
2025-06-09 12:00:00,154.56,154.82,154.33,154.49,75347.0,154.56,154.82,154.33,154.49,75347.0
2025-06-09 12:10:00,154.5,154.56,154.01,154.52,100122.0,154.5,154.56,154.01,154.52,100122.0
2025-06-09 12:20:00,154.52,154.75,154.43,154.63,88307.0,154.52,154.75,154.43,154.63,88307.0
2025-06-09 12:30:00,154.65,155.13,154.61,155.13,75807.0,154.65,155.13,154.61,155.13,75807.0
2025-06-09 12:40:00,155.14,155.15,154.87,155.0,58378.0,155.14,155.15,154.87,155.0,58378.0
2025-06-09 12:50:00,154.99,155.43,154.96,155.38,75127.0,154.99,155.43,154.96,155.38,75127.0
2025-06-09 13:00:00,155.38,155.6,155.36,155.41,111449.0,155.38,155.6,155.36,155.41,111449.0
2025-06-09 13:10:00,155.41,155.5,155.21,155.46,66019.0,155.41,155.5,155.21,155.46,66019.0
2025-06-09 13:20:00,155.5,155.83,155.48,155.62,79316.0,155.5,155.83,155.48,155.62,79316.0
2025-06-09 13:30:00,155.67,156.08,155.56,155.98,111128.0,155.67,156.08,155.56,155.98,111128.0
2025-06-09 13:40:00,156.01,156.03,155.83,155.86,60127.0,156.01,156.03,155.83,155.86,60127.0
2025-06-09 13:50:00,155.86,155.96,155.73,155.93,37770.0,155.86,155.96,155.73,155.93,37770.0
2025-06-09 14:00:00,155.93,155.99,155.71,155.87,54791.0,155.93,155.99,155.71,155.87,54791.0
2025-06-09 14:10:00,155.87,155.96,155.8,155.92,57070.0,155.87,155.96,155.8,155.92,57070.0
2025-06-09 14:20:00,155.91,156.12,155.91,156.03,80646.0,155.91,156.12,155.91,156.03,80646.0
2025-06-09 14:30:00,156.01,156.06,155.74,155.81,45649.0,156.01,156.06,155.74,155.81,45649.0
2025-06-09 14:40:00,155.8,156.0,155.76,155.95,59842.0,155.8,156.0,155.76,155.95,59842.0
2025-06-09 14:50:00,155.95,155.97,155.82,155.84,48932.0,155.95,155.97,155.82,155.84,48932.0
2025-06-09 15:00:00,155.84,155.96,155.74,155.9,55086.0,155.84,155.96,155.74,155.9,55086.0
2025-06-09 15:10:00,155.9,156.07,155.71,155.81,107374.0,155.9,156.07,155.71,155.81,107374.0
2025-06-09 15:20:00,155.82,155.84,155.62,155.72,102144.0,155.82,155.84,155.62,155.72,102144.0
2025-06-09 15:30:00,155.72,155.85,155.52,155.55,148574.0,155.72,155.85,155.52,155.55,148574.0
2025-06-09 15:40:00,155.56,155.73,155.16,155.18,141454.0,155.56,155.73,155.16,155.18,141454.0
2025-06-09 15:50:00,155.21,155.61,155.21,155.38,583430.0,155.21,155.61,155.21,155.38,583430.0
2025-06-10 09:30:00,156.19,156.46,155.07,156.16,245024.0,156.19,156.46,155.07,156.16,245024.0
2025-06-10 09:40:00,156.17,156.67,155.72,156.55,100011.0,156.17,156.67,155.72,156.55,100011.0
2025-06-10 09:50:00,156.59,156.95,156.39,156.84,99613.0,156.59,156.95,156.39,156.84,99613.0
2025-06-10 10:00:00,156.76,156.92,156.52,156.55,111563.0,156.76,156.92,156.52,156.55,111563.0
2025-06-10 10:10:00,156.6,157.2,156.56,157.04,135780.0,156.6,157.2,156.56,157.04,135780.0
2025-06-10 10:20:00,157.06,157.74,157.01,157.66,110874.0,157.06,157.74,157.01,157.66,110874.0
2025-06-10 10:30:00,157.66,157.92,157.63,157.82,182817.0,157.66,157.92,157.63,157.82,182817.0
2025-06-10 10:40:00,157.83,158.31,157.52,158.21,149739.0,157.83,158.31,157.52,158.21,149739.0
2025-06-10 10:50:00,158.22,158.22,157.79,157.98,97689.0,158.22,158.22,157.79,157.98,97689.0
2025-06-10 11:00:00,157.98,158.37,157.94,158.21,120167.0,157.98,158.37,157.94,158.21,120167.0
2025-06-10 11:10:00,158.17,158.47,157.84,158.33,124244.0,158.17,158.47,157.84,158.33,124244.0
2025-06-10 11:20:00,158.31,158.65,158.12,158.4,122248.0,158.31,158.65,158.12,158.4,122248.0
2025-06-10 11:30:00,158.42,158.44,157.58,157.84,137715.0,158.42,158.44,157.58,157.84,137715.0
2025-06-10 11:40:00,157.89,158.27,157.62,158.02,76419.0,157.89,158.27,157.62,158.02,76419.0
2025-06-10 11:50:00,158.09,158.28,158.02,158.2,46301.0,158.09,158.28,158.02,158.2,46301.0
2025-06-10 12:00:00,158.2,158.73,158.19,158.69,82301.0,158.2,158.73,158.19,158.69,82301.0
2025-06-10 12:10:00,158.69,158.92,158.61,158.75,60826.0,158.69,158.92,158.61,158.75,60826.0
2025-06-10 12:20:00,158.75,158.93,158.63,158.88,46889.0,158.75,158.93,158.63,158.88,46889.0
2025-06-10 12:30:00,158.9,159.13,158.87,159.09,113921.0,158.9,159.13,158.87,159.09,113921.0
2025-06-10 12:40:00,159.08,159.21,158.96,159.1,70017.0,159.08,159.21,158.96,159.1,70017.0
2025-06-10 12:50:00,159.12,159.29,158.87,158.95,132950.0,159.12,159.29,158.87,158.95,132950.0
2025-06-10 13:00:00,158.94,159.41,158.84,159.31,142898.0,158.94,159.41,158.84,159.31,142898.0
2025-06-10 13:10:00,159.32,159.51,159.08,159.08,95307.0,159.32,159.51,159.08,159.08,95307.0
2025-06-10 13:20:00,159.08,159.17,158.89,158.92,53407.0,159.08,159.17,158.89,158.92,53407.0
2025-06-10 13:30:00,158.91,158.94,158.65,158.72,63864.0,158.91,158.94,158.65,158.72,63864.0
2025-06-10 13:40:00,158.72,158.98,158.55,158.94,45600.0,158.72,158.98,158.55,158.94,45600.0
2025-06-10 13:50:00,158.94,158.97,158.69,158.93,47205.0,158.94,158.97,158.69,158.93,47205.0
2025-06-10 14:00:00,158.91,158.92,158.43,158.66,100214.0,158.91,158.92,158.43,158.66,100214.0
2025-06-10 14:10:00,158.64,158.65,158.26,158.38,48101.0,158.64,158.65,158.26,158.38,48101.0
2025-06-10 14:20:00,158.38,158.41,158.11,158.19,46077.0,158.38,158.41,158.11,158.19,46077.0
2025-06-10 14:30:00,158.2,158.36,158.12,158.3,58045.0,158.2,158.36,158.12,158.3,58045.0
2025-06-10 14:40:00,158.31,158.34,158.14,158.17,49608.0,158.31,158.34,158.14,158.17,49608.0
2025-06-10 14:50:00,158.17,158.91,158.15,158.77,57032.0,158.17,158.91,158.15,158.77,57032.0
2025-06-10 15:00:00,158.76,159.18,158.74,158.97,112022.0,158.76,159.18,158.74,158.97,112022.0
2025-06-10 15:10:00,158.97,159.2,158.85,159.11,99184.0,158.97,159.2,158.85,159.11,99184.0
2025-06-10 15:20:00,159.1,159.35,159.02,159.22,92778.0,159.1,159.35,159.02,159.22,92778.0
2025-06-10 15:30:00,159.22,159.29,158.92,159.1,127758.0,159.22,159.29,158.92,159.1,127758.0
2025-06-10 15:40:00,159.11,159.2,158.91,159.13,145974.0,159.11,159.2,158.91,159.13,145974.0
2025-06-10 15:50:00,159.14,159.28,158.73,159.19,474191.0,159.14,159.28,158.73,159.19,474191.0
2025-06-11 09:30:00,160.0,160.52,159.49,160.06,273709.0,160.0,160.52,159.49,160.06,273709.0
2025-06-11 09:40:00,160.0,160.36,159.61,160.18,176246.0,160.0,160.36,159.61,160.18,176246.0
2025-06-11 09:50:00,160.14,160.86,160.13,160.82,241624.0,160.14,160.86,160.13,160.82,241624.0
2025-06-11 10:00:00,160.8,161.51,160.76,161.44,276780.0,160.8,161.51,160.76,161.44,276780.0
2025-06-11 10:10:00,161.47,161.63,160.71,160.75,152100.0,161.47,161.63,160.71,160.75,152100.0
2025-06-11 10:20:00,160.77,160.94,160.56,160.92,124643.0,160.77,160.94,160.56,160.92,124643.0
2025-06-11 10:30:00,160.93,161.29,160.91,161.16,176338.0,160.93,161.29,160.91,161.16,176338.0
2025-06-11 10:40:00,161.16,161.9,161.15,161.8,205968.0,161.16,161.9,161.15,161.8,205968.0
2025-06-11 10:50:00,161.84,161.97,161.71,161.91,105308.0,161.84,161.97,161.71,161.91,105308.0
2025-06-11 11:00:00,161.91,162.14,161.14,161.32,193842.0,161.91,162.14,161.14,161.32,193842.0
2025-06-11 11:10:00,161.28,161.5,161.16,161.4,101683.0,161.28,161.5,161.16,161.4,101683.0
2025-06-11 11:20:00,161.37,161.37,160.83,160.92,115662.0,161.37,161.37,160.83,160.92,115662.0
2025-06-11 11:30:00,160.92,160.98,160.52,160.63,108800.0,160.92,160.98,160.52,160.63,108800.0
2025-06-11 11:40:00,160.63,160.63,159.94,160.14,77912.0,160.63,160.63,159.94,160.14,77912.0
2025-06-11 11:50:00,160.16,160.48,160.1,160.26,54404.0,160.16,160.48,160.1,160.26,54404.0
2025-06-11 12:00:00,160.26,160.4,159.94,160.17,69302.0,160.26,160.4,159.94,160.17,69302.0
2025-06-11 12:10:00,160.17,160.17,159.0,159.0,122799.0,160.17,160.17,159.0,159.0,122799.0
2025-06-11 12:20:00,158.95,159.47,158.61,159.37,105181.0,158.95,159.47,158.61,159.37,105181.0
2025-06-11 12:30:00,159.34,159.67,159.04,159.04,93629.0,159.34,159.67,159.04,159.04,93629.0
2025-06-11 12:40:00,159.05,159.42,158.89,159.22,84700.0,159.05,159.42,158.89,159.22,84700.0
2025-06-11 12:50:00,159.24,159.4,158.96,159.37,63242.0,159.24,159.4,158.96,159.37,63242.0
2025-06-11 13:00:00,159.36,159.72,159.3,159.52,78009.0,159.36,159.72,159.3,159.52,78009.0
2025-06-11 13:10:00,159.55,159.57,159.31,159.34,60548.0,159.55,159.57,159.31,159.34,60548.0
2025-06-11 13:20:00,159.34,159.69,159.33,159.54,99644.0,159.34,159.69,159.33,159.54,99644.0
2025-06-11 13:30:00,159.56,159.6,159.21,159.47,59548.0,159.56,159.6,159.21,159.47,59548.0
2025-06-11 13:40:00,159.46,159.54,159.15,159.28,67786.0,159.46,159.54,159.15,159.28,67786.0
2025-06-11 13:50:00,159.28,159.4,158.85,158.9,99121.0,159.28,159.4,158.85,158.9,99121.0
2025-06-11 14:00:00,158.84,159.11,158.19,158.71,141010.0,158.84,159.11,158.19,158.71,141010.0
2025-06-11 14:10:00,158.7,158.84,157.7,158.15,120495.0,158.7,158.84,157.7,158.15,120495.0
2025-06-11 14:20:00,158.15,158.53,158.09,158.32,95019.0,158.15,158.53,158.09,158.32,95019.0
2025-06-11 14:30:00,158.29,158.79,158.05,158.75,79047.0,158.29,158.79,158.05,158.75,79047.0
2025-06-11 14:40:00,158.79,158.99,158.71,158.94,53797.0,158.79,158.99,158.71,158.94,53797.0
2025-06-11 14:50:00,158.91,158.92,158.47,158.72,58914.0,158.91,158.92,158.47,158.72,58914.0
2025-06-11 15:00:00,158.67,158.79,158.34,158.64,119902.0,158.67,158.79,158.34,158.64,119902.0
2025-06-11 15:10:00,158.67,158.85,158.5,158.5,71833.0,158.67,158.85,158.5,158.5,71833.0
2025-06-11 15:20:00,158.49,158.86,158.47,158.56,108256.0,158.49,158.86,158.47,158.56,108256.0
2025-06-11 15:30:00,158.56,158.94,158.46,158.87,119710.0,158.56,158.94,158.46,158.87,119710.0
2025-06-11 15:40:00,158.87,159.13,158.74,158.93,134996.0,158.87,159.13,158.74,158.93,134996.0
2025-06-11 15:50:00,158.99,159.57,158.79,159.57,567390.0,158.99,159.57,158.79,159.57,567390.0
2025-06-12 09:30:00,159.08,159.61,158.36,158.97,285534.0,159.08,159.61,158.36,158.97,285534.0
2025-06-12 09:40:00,158.92,158.92,158.25,158.6,192181.0,158.92,158.92,158.25,158.6,192181.0
2025-06-12 09:50:00,158.6,158.88,158.45,158.67,71618.0,158.6,158.88,158.45,158.67,71618.0
2025-06-12 10:00:00,158.67,159.11,158.42,158.78,105319.0,158.67,159.11,158.42,158.78,105319.0
2025-06-12 10:10:00,158.84,159.2,158.4,158.53,109184.0,158.84,159.2,158.4,158.53,109184.0
2025-06-12 10:20:00,158.53,158.75,158.29,158.38,88033.0,158.53,158.75,158.29,158.38,88033.0
2025-06-12 10:30:00,158.43,158.8,158.26,158.78,68060.0,158.43,158.8,158.26,158.78,68060.0
2025-06-12 10:40:00,158.77,158.85,158.56,158.63,44573.0,158.77,158.85,158.56,158.63,44573.0
2025-06-12 10:50:00,158.61,158.75,158.23,158.5,91977.0,158.61,158.75,158.23,158.5,91977.0
2025-06-12 11:00:00,158.53,158.87,158.48,158.62,65772.0,158.53,158.87,158.48,158.62,65772.0
2025-06-12 11:10:00,158.62,158.7,158.35,158.42,74896.0,158.62,158.7,158.35,158.42,74896.0
2025-06-12 11:20:00,158.42,158.58,157.95,158.28,163739.0,158.42,158.58,157.95,158.28,163739.0
2025-06-12 11:30:00,158.23,158.29,157.97,158.1,81972.0,158.23,158.29,157.97,158.1,81972.0
2025-06-12 11:40:00,158.1,158.36,158.05,158.19,70349.0,158.1,158.36,158.05,158.19,70349.0
2025-06-12 11:50:00,158.22,158.48,158.01,158.47,58774.0,158.22,158.48,158.01,158.47,58774.0
2025-06-12 12:00:00,158.48,158.78,158.37,158.75,49255.0,158.48,158.78,158.37,158.75,49255.0
2025-06-12 12:10:00,158.75,158.98,158.7,158.76,53142.0,158.75,158.98,158.7,158.76,53142.0
2025-06-12 12:20:00,158.76,159.05,158.65,159.0,41680.0,158.76,159.05,158.65,159.0,41680.0
2025-06-12 12:30:00,158.99,159.15,158.65,159.12,44923.0,158.99,159.15,158.65,159.12,44923.0
2025-06-12 12:40:00,159.12,159.16,158.71,158.73,35367.0,159.12,159.16,158.71,158.73,35367.0
2025-06-12 12:50:00,158.7,158.77,158.56,158.64,30345.0,158.7,158.77,158.56,158.64,30345.0
2025-06-12 13:00:00,158.63,158.96,158.62,158.92,41361.0,158.63,158.96,158.62,158.92,41361.0
2025-06-12 13:10:00,158.92,159.07,158.71,158.83,28722.0,158.92,159.07,158.71,158.83,28722.0
2025-06-12 13:20:00,158.83,158.92,158.65,158.72,23138.0,158.83,158.92,158.65,158.72,23138.0
2025-06-12 13:30:00,158.72,159.03,158.72,158.92,24462.0,158.72,159.03,158.72,158.92,24462.0
2025-06-12 13:40:00,158.96,158.96,158.78,158.79,24965.0,158.96,158.96,158.78,158.79,24965.0
2025-06-12 13:50:00,158.8,158.89,158.74,158.76,25742.0,158.8,158.89,158.74,158.76,25742.0
2025-06-12 14:00:00,158.78,159.13,158.76,159.08,37063.0,158.78,159.13,158.76,159.08,37063.0
2025-06-12 14:10:00,159.09,159.17,158.89,158.92,29544.0,159.09,159.17,158.89,158.92,29544.0
2025-06-12 14:20:00,158.92,158.97,158.66,158.82,37269.0,158.92,158.97,158.66,158.82,37269.0
2025-06-12 14:30:00,158.83,158.9,158.64,158.77,38243.0,158.83,158.9,158.64,158.77,38243.0
2025-06-12 14:40:00,158.75,158.86,158.64,158.77,33284.0,158.75,158.86,158.64,158.77,33284.0
2025-06-12 14:50:00,158.76,158.89,158.7,158.88,49290.0,158.76,158.89,158.7,158.88,49290.0
2025-06-12 15:00:00,158.84,158.96,158.82,158.89,41980.0,158.84,158.96,158.82,158.89,41980.0
2025-06-12 15:10:00,158.9,159.02,158.83,158.91,42536.0,158.9,159.02,158.83,158.91,42536.0
2025-06-12 15:20:00,158.9,158.95,158.75,158.83,41912.0,158.9,158.95,158.75,158.83,41912.0
2025-06-12 15:30:00,158.83,158.87,158.62,158.81,67157.0,158.83,158.87,158.62,158.81,67157.0
2025-06-12 15:40:00,158.79,158.86,158.48,158.5,79592.0,158.79,158.86,158.48,158.5,79592.0
2025-06-12 15:50:00,158.49,158.83,158.48,158.7,302054.0,158.49,158.83,158.48,158.7,302054.0
2025-06-13 09:30:00,156.34,157.17,156.25,156.91,273914.0,156.34,157.17,156.25,156.91,273914.0
2025-06-13 09:40:00,156.85,156.87,156.04,156.07,133951.0,156.85,156.87,156.04,156.07,133951.0
2025-06-13 09:50:00,156.06,156.79,155.77,155.8,120647.0,156.06,156.79,155.77,155.8,120647.0
2025-06-13 10:00:00,155.83,156.41,155.62,155.64,98137.0,155.83,156.41,155.62,155.64,98137.0
2025-06-13 10:10:00,155.66,155.77,155.24,155.31,91126.0,155.66,155.77,155.24,155.31,91126.0
2025-06-13 10:20:00,155.33,155.35,154.44,154.59,116013.0,155.33,155.35,154.44,154.59,116013.0
2025-06-13 10:30:00,154.62,155.05,154.52,155.04,104302.0,154.62,155.05,154.52,155.04,104302.0
2025-06-13 10:40:00,155.04,155.44,154.63,154.67,99845.0,155.04,155.44,154.63,154.67,99845.0
2025-06-13 10:50:00,154.67,155.34,154.53,154.95,89385.0,154.67,155.34,154.53,154.95,89385.0
2025-06-13 11:00:00,154.96,155.45,154.85,155.15,137666.0,154.96,155.45,154.85,155.15,137666.0
2025-06-13 11:10:00,155.13,155.34,154.88,155.31,51241.0,155.13,155.34,154.88,155.31,51241.0
2025-06-13 11:20:00,155.34,155.88,155.34,155.88,69986.0,155.34,155.88,155.34,155.88,69986.0
2025-06-13 11:30:00,155.92,156.25,155.88,156.14,83066.0,155.92,156.25,155.88,156.14,83066.0
2025-06-13 11:40:00,156.16,156.35,155.99,156.25,41199.0,156.16,156.35,155.99,156.25,41199.0
2025-06-13 11:50:00,156.28,156.48,156.06,156.24,57045.0,156.28,156.48,156.06,156.24,57045.0
2025-06-13 12:00:00,156.26,156.44,156.08,156.43,47483.0,156.26,156.44,156.08,156.43,47483.0
2025-06-13 12:10:00,156.44,156.71,156.4,156.6,31234.0,156.44,156.71,156.4,156.6,31234.0
2025-06-13 12:20:00,156.59,156.6,156.06,156.09,38480.0,156.59,156.6,156.06,156.09,38480.0
2025-06-13 12:30:00,156.08,156.35,156.05,156.08,31513.0,156.08,156.35,156.05,156.08,31513.0
2025-06-13 12:40:00,156.07,156.46,156.01,156.41,46913.0,156.07,156.46,156.01,156.41,46913.0
2025-06-13 12:50:00,156.41,156.8,156.38,156.63,40243.0,156.41,156.8,156.38,156.63,40243.0
2025-06-13 13:00:00,156.59,156.76,156.52,156.63,30277.0,156.59,156.76,156.52,156.63,30277.0
2025-06-13 13:10:00,156.59,156.68,156.24,156.39,39055.0,156.59,156.68,156.24,156.39,39055.0
2025-06-13 13:20:00,156.43,156.69,156.08,156.1,41370.0,156.43,156.69,156.08,156.1,41370.0
2025-06-13 13:30:00,156.08,156.36,155.88,155.92,37254.0,156.08,156.36,155.88,155.92,37254.0
2025-06-13 13:40:00,155.93,156.2,155.79,156.17,39676.0,155.93,156.2,155.79,156.17,39676.0
2025-06-13 13:50:00,156.15,156.43,156.15,156.31,47950.0,156.15,156.43,156.15,156.31,47950.0
2025-06-13 14:00:00,156.3,156.51,155.9,155.96,73818.0,156.3,156.51,155.9,155.96,73818.0
2025-06-13 14:10:00,156.01,156.09,155.62,155.91,47360.0,156.01,156.09,155.62,155.91,47360.0
2025-06-13 14:20:00,155.95,155.96,155.44,155.53,42654.0,155.95,155.96,155.44,155.53,42654.0
2025-06-13 14:30:00,155.49,155.56,154.66,154.74,117237.0,155.49,155.56,154.66,154.74,117237.0
2025-06-13 14:40:00,154.74,155.16,154.55,155.0,91503.0,154.74,155.16,154.55,155.0,91503.0
2025-06-13 14:50:00,155.0,155.35,154.91,155.31,87986.0,155.0,155.35,154.91,155.31,87986.0
2025-06-13 15:00:00,155.29,155.43,155.12,155.39,80299.0,155.29,155.43,155.12,155.39,80299.0
2025-06-13 15:10:00,155.42,155.55,155.12,155.2,94778.0,155.42,155.55,155.12,155.2,94778.0
2025-06-13 15:20:00,155.21,155.42,154.93,155.01,248342.0,155.21,155.42,154.93,155.01,248342.0
2025-06-13 15:30:00,155.03,155.61,155.0,155.49,119710.0,155.03,155.61,155.0,155.49,119710.0
2025-06-13 15:40:00,155.48,155.5,154.96,155.28,127126.0,155.48,155.5,154.96,155.28,127126.0
2025-06-13 15:50:00,155.38,155.41,154.55,154.71,755441.0,155.38,155.41,154.55,154.71,755441.0
2025-06-16 09:30:00,157.23,157.37,156.52,157.06,162217.0,157.23,157.37,156.52,157.06,162217.0
2025-06-16 09:40:00,157.06,157.95,156.76,157.88,126553.0,157.06,157.95,156.76,157.88,126553.0
2025-06-16 09:50:00,157.88,158.04,157.45,157.49,129477.0,157.88,158.04,157.45,157.49,129477.0
2025-06-16 10:00:00,157.5,157.9,157.5,157.6,87695.0,157.5,157.9,157.5,157.6,87695.0
2025-06-16 10:10:00,157.58,158.18,157.58,158.11,117791.0,157.58,158.18,157.58,158.11,117791.0
2025-06-16 10:20:00,158.12,158.32,157.96,158.2,101652.0,158.12,158.32,157.96,158.2,101652.0
2025-06-16 10:30:00,158.22,158.45,158.17,158.24,93103.0,158.22,158.45,158.17,158.24,93103.0
2025-06-16 10:40:00,158.27,158.28,157.66,157.68,204133.0,158.27,158.28,157.66,157.68,204133.0
2025-06-16 10:50:00,157.68,157.72,156.52,156.73,120670.0,157.68,157.72,156.52,156.73,120670.0
2025-06-16 11:00:00,156.73,156.86,156.41,156.5,96179.0,156.73,156.86,156.41,156.5,96179.0
2025-06-16 11:10:00,156.51,156.51,156.1,156.33,102824.0,156.51,156.51,156.1,156.33,102824.0
2025-06-16 11:20:00,156.31,156.71,155.84,156.07,89984.0,156.31,156.71,155.84,156.07,89984.0
2025-06-16 11:30:00,156.04,156.2,155.87,156.01,76851.0,156.04,156.2,155.87,156.01,76851.0
2025-06-16 11:40:00,156.02,156.09,155.86,156.02,75307.0,156.02,156.09,155.86,156.02,75307.0
2025-06-16 11:50:00,156.03,156.09,155.64,155.79,52606.0,156.03,156.09,155.64,155.79,52606.0
2025-06-16 12:00:00,155.81,156.09,155.8,155.99,41342.0,155.81,156.09,155.8,155.99,41342.0
2025-06-16 12:10:00,156.0,156.33,155.96,156.29,36402.0,156.0,156.33,155.96,156.29,36402.0
2025-06-16 12:20:00,156.27,156.45,155.86,155.86,77490.0,156.27,156.45,155.86,155.86,77490.0
2025-06-16 12:30:00,155.88,156.1,155.81,155.95,47974.0,155.88,156.1,155.81,155.95,47974.0
2025-06-16 12:40:00,155.95,156.06,155.8,155.98,42139.0,155.95,156.06,155.8,155.98,42139.0
2025-06-16 12:50:00,155.98,156.18,155.88,155.99,40921.0,155.98,156.18,155.88,155.99,40921.0
2025-06-16 13:00:00,155.98,156.2,155.77,155.9,36930.0,155.98,156.2,155.77,155.9,36930.0
2025-06-16 13:10:00,155.91,155.96,155.74,155.91,34299.0,155.91,155.96,155.74,155.91,34299.0
2025-06-16 13:20:00,155.92,156.11,155.89,156.02,61317.0,155.92,156.11,155.89,156.02,61317.0
2025-06-16 13:30:00,156.03,156.26,156.0,156.15,73562.0,156.03,156.26,156.0,156.15,73562.0
2025-06-16 13:40:00,156.13,156.4,156.12,156.15,65590.0,156.13,156.4,156.12,156.15,65590.0
2025-06-16 13:50:00,156.14,156.16,155.92,156.02,46764.0,156.14,156.16,155.92,156.02,46764.0
2025-06-16 14:00:00,155.97,156.15,155.97,156.04,51459.0,155.97,156.15,155.97,156.04,51459.0
2025-06-16 14:10:00,156.01,156.05,155.87,155.99,49309.0,156.01,156.05,155.87,155.99,49309.0
2025-06-16 14:20:00,155.99,156.03,155.87,155.95,47402.0,155.99,156.03,155.87,155.95,47402.0
2025-06-16 14:30:00,155.96,155.98,155.66,155.85,53951.0,155.96,155.98,155.66,155.85,53951.0
2025-06-16 14:40:00,155.84,155.98,155.79,155.83,57628.0,155.84,155.98,155.79,155.83,57628.0
2025-06-16 14:50:00,155.81,156.22,155.78,156.11,48447.0,155.81,156.22,155.78,156.11,48447.0
2025-06-16 15:00:00,156.08,156.22,156.03,156.17,73646.0,156.08,156.22,156.03,156.17,73646.0
2025-06-16 15:10:00,156.16,156.56,156.12,156.32,75957.0,156.16,156.56,156.12,156.32,75957.0
2025-06-16 15:20:00,156.31,156.79,156.27,156.55,105957.0,156.31,156.79,156.27,156.55,105957.0
2025-06-16 15:30:00,156.57,156.59,156.32,156.4,74669.0,156.57,156.59,156.32,156.4,74669.0
2025-06-16 15:40:00,156.4,156.61,156.38,156.52,83536.0,156.4,156.61,156.38,156.52,83536.0
2025-06-16 15:50:00,156.5,156.89,156.3,156.89,549655.0,156.5,156.89,156.3,156.89,549655.0
2025-06-17 09:30:00,156.65,156.88,156.13,156.56,247502.0,156.65,156.88,156.13,156.56,247502.0
2025-06-17 09:40:00,156.56,156.6,155.95,156.28,147369.0,156.56,156.6,155.95,156.28,147369.0
2025-06-17 09:50:00,156.25,157.06,156.25,156.98,127278.0,156.25,157.06,156.25,156.98,127278.0
2025-06-17 10:00:00,156.98,157.13,156.65,156.94,105584.0,156.98,157.13,156.65,156.94,105584.0
2025-06-17 10:10:00,156.93,157.4,156.93,157.03,96732.0,156.93,157.4,156.93,157.03,96732.0
2025-06-17 10:20:00,157.07,157.11,156.82,157.1,53287.0,157.07,157.11,156.82,157.1,53287.0
2025-06-17 10:30:00,157.09,157.58,157.09,157.35,72894.0,157.09,157.58,157.09,157.35,72894.0
2025-06-17 10:40:00,157.4,157.46,157.02,157.42,48568.0,157.4,157.46,157.02,157.42,48568.0
2025-06-17 10:50:00,157.39,157.42,157.02,157.02,72567.0,157.39,157.42,157.02,157.02,72567.0
2025-06-17 11:00:00,157.02,157.3,156.83,157.11,136273.0,157.02,157.3,156.83,157.11,136273.0
2025-06-17 11:10:00,157.12,157.4,156.93,157.23,54776.0,157.12,157.4,156.93,157.23,54776.0
2025-06-17 11:20:00,157.24,157.35,156.86,156.96,62478.0,157.24,157.35,156.86,156.96,62478.0
2025-06-17 11:30:00,156.95,156.96,156.55,156.56,64660.0,156.95,156.96,156.55,156.56,64660.0
2025-06-17 11:40:00,156.58,156.83,156.34,156.49,49371.0,156.58,156.83,156.34,156.49,49371.0
2025-06-17 11:50:00,156.51,156.66,156.18,156.18,53484.0,156.51,156.66,156.18,156.18,53484.0
2025-06-17 12:00:00,156.18,156.56,156.18,156.36,56867.0,156.18,156.56,156.18,156.36,56867.0
2025-06-17 12:10:00,156.39,156.65,156.37,156.57,42625.0,156.39,156.65,156.37,156.57,42625.0
2025-06-17 12:20:00,156.59,156.63,156.21,156.22,41168.0,156.59,156.63,156.21,156.22,41168.0
2025-06-17 12:30:00,156.18,156.23,156.04,156.04,32211.0,156.18,156.23,156.04,156.04,32211.0
2025-06-17 12:40:00,156.04,156.04,155.61,155.76,48511.0,156.04,156.04,155.61,155.76,48511.0
2025-06-17 12:50:00,155.78,155.85,155.38,155.44,92918.0,155.78,155.85,155.38,155.44,92918.0
2025-06-17 13:00:00,155.37,155.43,154.84,155.11,78818.0,155.37,155.43,154.84,155.11,78818.0
2025-06-17 13:10:00,155.05,155.25,154.98,155.06,69967.0,155.05,155.25,154.98,155.06,69967.0
2025-06-17 13:20:00,155.06,155.2,154.89,154.91,63718.0,155.06,155.2,154.89,154.91,63718.0
2025-06-17 13:30:00,154.91,155.27,154.7,155.11,63024.0,154.91,155.27,154.7,155.11,63024.0
2025-06-17 13:40:00,155.07,155.26,154.43,154.65,107980.0,155.07,155.26,154.43,154.65,107980.0
2025-06-17 13:50:00,154.63,154.95,154.44,154.85,60618.0,154.63,154.95,154.44,154.85,60618.0
2025-06-17 14:00:00,154.82,154.94,154.52,154.9,53486.0,154.82,154.94,154.52,154.9,53486.0
2025-06-17 14:10:00,154.92,154.97,154.64,154.72,39146.0,154.92,154.97,154.64,154.72,39146.0
2025-06-17 14:20:00,154.72,154.79,154.44,154.52,54222.0,154.72,154.79,154.44,154.52,54222.0
2025-06-17 14:30:00,154.51,154.89,154.49,154.56,48167.0,154.51,154.89,154.49,154.56,48167.0
2025-06-17 14:40:00,154.55,154.85,154.49,154.78,51153.0,154.55,154.85,154.49,154.78,51153.0
2025-06-17 14:50:00,154.74,155.06,154.64,155.06,36810.0,154.74,155.06,154.64,155.06,36810.0
2025-06-17 15:00:00,155.06,155.1,154.65,154.81,48623.0,155.06,155.1,154.65,154.81,48623.0
2025-06-17 15:10:00,154.81,154.99,154.75,154.84,55662.0,154.81,154.99,154.75,154.84,55662.0
2025-06-17 15:20:00,154.84,155.08,154.84,154.95,58518.0,154.84,155.08,154.84,154.95,58518.0
2025-06-17 15:30:00,154.95,155.14,154.91,154.98,62534.0,154.95,155.14,154.91,154.98,62534.0
2025-06-17 15:40:00,154.97,155.16,154.89,155.06,66591.0,154.97,155.16,154.89,155.06,66591.0
2025-06-17 15:50:00,155.06,155.19,154.39,154.47,462236.0,155.06,155.19,154.39,154.47,462236.0
2025-06-18 09:30:00,155.09,155.09,153.9,154.4,186277.0,155.09,155.09,153.9,154.4,186277.0
2025-06-18 09:40:00,154.42,154.92,154.35,154.64,69510.0,154.42,154.92,154.35,154.64,69510.0
2025-06-18 09:50:00,154.67,155.36,154.49,155.13,78100.0,154.67,155.36,154.49,155.13,78100.0
2025-06-18 10:00:00,155.13,155.47,155.04,155.18,68864.0,155.13,155.47,155.04,155.18,68864.0
2025-06-18 10:10:00,155.21,155.52,155.17,155.47,54547.0,155.21,155.52,155.17,155.47,54547.0
2025-06-18 10:20:00,155.43,155.72,155.31,155.59,53714.0,155.43,155.72,155.31,155.59,53714.0
2025-06-18 10:30:00,155.64,156.1,155.64,156.05,85428.0,155.64,156.1,155.64,156.05,85428.0
2025-06-18 10:40:00,156.04,156.04,155.41,155.54,81942.0,156.04,156.04,155.41,155.54,81942.0
2025-06-18 10:50:00,155.47,155.51,155.02,155.17,86909.0,155.47,155.51,155.02,155.17,86909.0
2025-06-18 11:00:00,155.16,155.25,154.92,154.97,298467.0,155.16,155.25,154.92,154.97,298467.0
2025-06-18 11:10:00,154.99,155.08,154.78,154.89,40280.0,154.99,155.08,154.78,154.89,40280.0
2025-06-18 11:20:00,154.88,155.12,154.81,155.0,46598.0,154.88,155.12,154.81,155.0,46598.0
2025-06-18 11:30:00,155.03,155.27,155.0,155.09,70808.0,155.03,155.27,155.0,155.09,70808.0
2025-06-18 11:40:00,155.09,155.36,155.0,155.27,53067.0,155.09,155.36,155.0,155.27,53067.0
2025-06-18 11:50:00,155.26,155.46,155.09,155.11,40152.0,155.26,155.46,155.09,155.11,40152.0
2025-06-18 12:00:00,155.11,155.38,154.99,155.34,39016.0,155.11,155.38,154.99,155.34,39016.0
2025-06-18 12:10:00,155.34,155.35,155.04,155.09,42381.0,155.34,155.35,155.04,155.09,42381.0
2025-06-18 12:20:00,155.03,155.19,155.0,155.08,32055.0,155.03,155.19,155.0,155.08,32055.0
2025-06-18 12:30:00,155.07,155.18,154.98,155.03,20062.0,155.07,155.18,154.98,155.03,20062.0
2025-06-18 12:40:00,155.09,155.15,154.93,154.97,22598.0,155.09,155.15,154.93,154.97,22598.0
2025-06-18 12:50:00,154.99,155.22,154.97,155.04,29606.0,154.99,155.22,154.97,155.04,29606.0
2025-06-18 13:00:00,155.01,155.19,154.89,155.06,29011.0,155.01,155.19,154.89,155.06,29011.0
2025-06-18 13:10:00,155.09,155.13,154.91,154.91,25626.0,155.09,155.13,154.91,154.91,25626.0
2025-06-18 13:20:00,154.91,154.91,154.64,154.68,27725.0,154.91,154.91,154.64,154.68,27725.0
2025-06-18 13:30:00,154.66,154.7,154.3,154.5,33903.0,154.66,154.7,154.3,154.5,33903.0
2025-06-18 13:40:00,154.47,154.9,154.47,154.75,67555.0,154.47,154.9,154.47,154.75,67555.0
2025-06-18 13:50:00,154.75,155.19,154.69,155.07,76793.0,154.75,155.19,154.69,155.07,76793.0
2025-06-18 14:00:00,155.01,155.57,154.48,154.5,125855.0,155.01,155.57,154.48,154.5,125855.0
2025-06-18 14:10:00,154.5,154.71,154.36,154.52,45526.0,154.5,154.71,154.36,154.52,45526.0
2025-06-18 14:20:00,154.47,154.69,154.35,154.53,36822.0,154.47,154.69,154.35,154.53,36822.0
2025-06-18 14:30:00,154.56,154.92,154.38,154.53,53712.0,154.56,154.92,154.38,154.53,53712.0
2025-06-18 14:40:00,154.53,154.91,154.44,154.5,71422.0,154.53,154.91,154.44,154.5,71422.0
2025-06-18 14:50:00,154.48,154.5,153.29,153.44,103533.0,154.48,154.5,153.29,153.44,103533.0
2025-06-18 15:00:00,153.46,153.91,153.19,153.53,80160.0,153.46,153.91,153.19,153.53,80160.0
2025-06-18 15:10:00,153.47,153.91,153.22,153.77,90774.0,153.47,153.91,153.22,153.77,90774.0
2025-06-18 15:20:00,153.75,154.06,153.16,153.21,85814.0,153.75,154.06,153.16,153.21,85814.0
2025-06-18 15:30:00,153.22,153.76,153.15,153.69,76084.0,153.22,153.76,153.15,153.69,76084.0
2025-06-18 15:40:00,153.68,153.91,153.54,153.66,120881.0,153.68,153.91,153.54,153.66,120881.0
2025-06-18 15:50:00,153.61,153.72,153.23,153.67,453872.0,153.61,153.72,153.23,153.67,453872.0
2025-06-20 09:30:00,154.43,155.12,153.9,154.62,1231237.0,154.43,155.12,153.9,154.62,1231237.0
2025-06-20 09:40:00,154.7,154.95,154.28,154.37,77934.0,154.7,154.95,154.28,154.37,77934.0
2025-06-20 09:50:00,154.36,154.37,153.71,153.85,47166.0,154.36,154.37,153.71,153.85,47166.0
2025-06-20 10:00:00,153.84,154.15,153.5,153.85,54056.0,153.84,154.15,153.5,153.85,54056.0
2025-06-20 10:10:00,153.78,154.07,153.63,153.7,54032.0,153.78,154.07,153.63,153.7,54032.0
2025-06-20 10:20:00,153.65,153.8,152.93,153.34,67415.0,153.65,153.8,152.93,153.34,67415.0
2025-06-20 10:30:00,153.32,153.65,153.15,153.59,43975.0,153.32,153.65,153.15,153.59,43975.0
2025-06-20 10:40:00,153.58,153.67,151.33,151.5,112126.0,153.58,153.67,151.33,151.5,112126.0
2025-06-20 10:50:00,151.48,151.55,150.79,151.02,141415.0,151.48,151.55,150.79,151.02,141415.0
2025-06-20 11:00:00,150.98,151.1,150.63,150.85,72787.0,150.98,151.1,150.63,150.85,72787.0
2025-06-20 11:10:00,150.85,151.74,150.82,151.74,50494.0,150.85,151.74,150.82,151.74,50494.0
2025-06-20 11:20:00,151.72,151.76,151.42,151.48,53371.0,151.72,151.76,151.42,151.48,53371.0
2025-06-20 11:30:00,151.48,152.34,151.47,152.19,75338.0,151.48,152.34,151.47,152.19,75338.0
2025-06-20 11:40:00,152.23,152.25,151.88,152.09,65535.0,152.23,152.25,151.88,152.09,65535.0
2025-06-20 11:50:00,152.09,152.09,151.6,151.77,72626.0,152.09,152.09,151.6,151.77,72626.0
2025-06-20 12:00:00,151.74,152.13,151.73,152.13,39708.0,151.74,152.13,151.73,152.13,39708.0
2025-06-20 12:10:00,152.13,152.39,151.9,152.08,26361.0,152.13,152.39,151.9,152.08,26361.0
2025-06-20 12:20:00,152.11,152.11,151.74,151.84,31934.0,152.11,152.11,151.74,151.84,31934.0
2025-06-20 12:30:00,151.88,152.08,151.85,151.96,35293.0,151.88,152.08,151.85,151.96,35293.0
2025-06-20 12:40:00,151.96,152.12,151.77,151.93,29819.0,151.96,152.12,151.77,151.93,29819.0
2025-06-20 12:50:00,151.93,152.16,151.87,152.01,29866.0,151.93,152.16,151.87,152.01,29866.0
2025-06-20 13:00:00,151.98,152.22,151.77,151.95,33181.0,151.98,152.22,151.77,151.95,33181.0
2025-06-20 13:10:00,151.93,152.25,151.77,151.83,54294.0,151.93,152.25,151.77,151.83,54294.0
2025-06-20 13:20:00,151.82,151.87,151.24,151.24,39585.0,151.82,151.87,151.24,151.24,39585.0
2025-06-20 13:30:00,151.27,151.49,151.12,151.31,42260.0,151.27,151.49,151.12,151.31,42260.0
2025-06-20 13:40:00,151.31,151.74,151.31,151.66,39660.0,151.31,151.74,151.31,151.66,39660.0
2025-06-20 13:50:00,151.63,151.88,151.62,151.87,26270.0,151.63,151.88,151.62,151.87,26270.0
2025-06-20 14:00:00,151.85,152.08,151.81,152.02,34206.0,151.85,152.08,151.81,152.02,34206.0
2025-06-20 14:10:00,152.02,152.36,151.95,152.31,29683.0,152.02,152.36,151.95,152.31,29683.0
2025-06-20 14:20:00,152.33,152.41,152.24,152.26,42373.0,152.33,152.41,152.24,152.26,42373.0
2025-06-20 14:30:00,152.32,152.57,152.24,152.45,59131.0,152.32,152.57,152.24,152.45,59131.0
2025-06-20 14:40:00,152.44,152.55,152.35,152.42,34815.0,152.44,152.55,152.35,152.42,34815.0
2025-06-20 14:50:00,152.44,152.47,151.98,151.98,44852.0,152.44,152.47,151.98,151.98,44852.0
2025-06-20 15:00:00,151.96,151.99,151.67,151.71,72445.0,151.96,151.99,151.67,151.71,72445.0
2025-06-20 15:10:00,151.71,151.82,151.55,151.78,87643.0,151.71,151.82,151.55,151.78,87643.0
2025-06-20 15:20:00,151.73,151.93,151.49,151.5,97577.0,151.73,151.93,151.49,151.5,97577.0
2025-06-20 15:30:00,151.5,151.74,151.44,151.54,135513.0,151.5,151.74,151.44,151.54,135513.0
2025-06-20 15:40:00,151.53,151.72,151.26,151.34,161685.0,151.53,151.72,151.26,151.34,161685.0
2025-06-20 15:50:00,151.38,151.53,151.04,151.29,669635.0,151.38,151.53,151.04,151.29,669635.0